南亞科 (2408)-國泰-桃園券商分點個股進出

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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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	15.2	36.03	7	36.10	35.85	8.2	11,646	0.07%
2024/11/21	6	36.44	12	36.44	36.65	-6	11,679	-0.05%
2024/11/20	36.3	36.41	8.4	36.46	36.25	27.9	11,639	0.24%
2024/11/19	1.2	36.84	3	37.05	37.05	-1.8	11,566	-0.02%
2024/11/18	37.5	37.13	8	37.15	37.25	29.5	11,619	0.25%
2024/11/15	14	37.38	6.8	37.60	37.50	7.2	11,635	0.06%
2024/11/14	27.3	37.09	67	37.20	36.85	-39.7	11,699	-0.34%
2024/11/13	202.2	37.92	167	38.25	38.15	35.2	11,556	0.30%	大買/大賣/
2024/11/12	19.6	39.19	10	39.10	39.00	9.6	11,466	0.08%
2024/11/11	20.3	40.11	4.1	40.23	40.40	16.2	11,406	0.14%
2024/11/08	29.2	41.21	5	41.10	40.70	24.2	11,613	0.21%
2024/11/07	4.2	41.71	6.7	41.81	42.05	-2.5	11,757	-0.02%
2024/11/06	7	40.70	20	40.60	40.75	-13	11,982	-0.11%
2024/11/05	47.7	39.96	5	39.98	40.05	42.7	12,510	0.34%
2024/11/04	35.2	40.45	4	40.31	40.20	31.2	12,653	0.25%
2024/11/01	9.2	41.25	15	41.29	41.45	-5.8	12,822	-0.04%
2024/10/30	1.1	42.57	2	42.75	42.30	-0.9	13,075	-0.01%
2024/10/29	4.2	42.29	1	42.30	42.30	3.2	13,213	0.02%
2024/10/28	11	43.32	10	43.40	43.35	1	13,314	0.01%
2024/10/25	6	42.99	1	43.00	43.05	5	13,557	0.04%
2024/10/24	3.5	43.13	32	43.33	42.90	-28.5	13,732	-0.21%
2024/10/23	2.5	43.74	12	44.18	43.65	-9.5	14,310	-0.07%
2024/10/22	9.5	44.01	3	43.98	44.20	6.5	14,859	0.04%
2024/10/21	3.1	44.41	2	44.60	44.60	1.1	15,240	0.01%
2024/10/18	33	44.36	0	0.00	43.85	33	15,609	0.21%
2024/10/17	7	44.13	9	43.96	44.30	-2	15,670	-0.01%
2024/10/16	32	42.81	5	42.80	42.65	27	15,889	0.17%
2024/10/15	42.2	44.07	33	44.32	44.05	9.2	15,885	0.06%
2024/10/14	3	43.42	7	43.49	43.80	-4	15,930	-0.03%
2024/10/11	30.4	42.33	15.5	42.24	42.50	14.9	16,035	0.09%
2024/10/09	20.4	44.01	10	44.18	43.50	10.4	16,358	0.06%
2024/10/08	13.8	44.17	6	44.15	44.40	7.8	16,377	0.05%
2024/10/07	36.1	44.97	16	44.86	45.15	20.1	16,439	0.12%
2024/10/04	15.1	45.80	7	46.01	45.50	8.1	16,357	0.05%
2024/10/01	23.1	46.62	75	47.08	46.25	-51.9	16,285	-0.32%
2024/09/30	41	47.70	7	48.00	47.35	34	16,602	0.20%
2024/09/27	42.3	48.09	10.4	48.14	48.15	31.9	17,181	0.19%
2024/09/26	280.6	47.80	35	48.00	47.30	245.6	17,050	1.44%	大買/鉅額交易
2024/09/25	7.1	47.21	19	47.29	47.30	-11.9	16,797	-0.07%
2024/09/24	10.1	45.97	0.3	46.00	46.35	9.8	16,751	0.06%
2024/09/23	11.5	46.80	29	47.23	46.65	-17.5	16,790	-0.10%
2024/09/20	129.2	45.85	144	45.64	45.80	-14.9	16,769	-0.09%	大買/大賣/
2024/09/19	40	45.14	34	45.24	45.25	6	16,411	0.04%
2024/09/18	14.2	45.73	0.3	46.31	45.20	13.9	16,706	0.08%
2024/09/16	14.1	46.46	1.2	46.65	46.60	12.9	16,958	0.08%
2024/09/13	27.4	46.24	0.2	46.16	46.30	27.2	17,698	0.15%
2024/09/12	22.3	46.22	11	46.51	46.95	11.3	18,166	0.06%
2024/09/11	27	44.96	29	45.16	45.10	-2	18,966	-0.01%
2024/09/10	39.5	44.98	3.3	45.02	44.50	36.2	19,228	0.19%
2024/09/09	8.3	45.95	7	45.66	46.05	1.3	19,114	0.01%
2024/09/06	15.1	46.20	10	46.12	46.45	5.1	19,178	0.03%
2024/09/05	38.4	47.09	24	46.97	46.00	14.4	19,045	0.08%
2024/09/04	35.6	47.80	9	47.49	47.55	26.6	18,779	0.14%
2024/09/03	14.1	50.41	7	50.11	50.00	7.1	18,364	0.04%
2024/09/02	3.1	52.05	0	0.00	51.60	3.1	18,236	0.02%
2024/08/30	12.3	53.07	0	0.00	52.70	12.3	18,197	0.07%
2024/08/29	3	53.20	3	52.83	53.40	0	18,121	0.00%
2024/08/28	1.1	53.56	0	0.00	53.50	1.1	18,036	0.01%
2024/08/27	7.1	52.89	3	53.30	53.20	4.1	18,070	0.02%
2024/08/26	6	54.18	3.2	54.36	53.80	2.8	18,271	0.02%
2024/08/23	4	53.30	4	54.05	54.10	0	18,292	0.00%
2024/08/22	0.1	54.60	0	0.00	54.80	0.1	18,347	0.00%
2024/08/21	1.2	54.85	69	54.64	54.60	-67.8	18,411	-0.37%
2024/08/20	10	56.20	2	57.10	55.70	8	18,403	0.04%
2024/08/19	5.1	56.40	4	56.60	56.60	1.1	18,362	0.01%
2024/08/16	8	55.82	14.1	55.90	55.70	-6	18,373	-0.03%
2024/08/15	13.3	54.47	14.7	54.41	54.60	-1.5	18,359	-0.01%
2024/08/14	21	54.40	17.2	55.02	54.30	3.8	18,399	0.02%
2024/08/13	2.1	52.91	10.1	53.02	52.80	-8.1	18,567	-0.04%
2024/08/12	24.1	52.94	36.2	53.01	53.00	-12.1	18,717	-0.06%
2024/08/09	10	51.14	9	51.08	51.00	1	18,508	0.01%
2024/08/08	30.1	49.23	25	49.41	49.50	5.1	18,285	0.03%
2024/08/07	43.4	49.75	13.5	49.17	50.00	29.9	18,048	0.17%
2024/08/06	19	49.23	11.9	49.74	49.90	7.1	17,591	0.04%
2024/08/05	39.5	49.92	16.4	50.11	49.95	23	17,592	0.13%
2024/08/02	52.7	55.82	16.3	56.13	54.90	36.4	17,235	0.21%
2024/08/01	11.3	58.44	14	58.33	58.30	-2.7	17,135	-0.02%
2024/07/31	12.1	57.31	10	57.55	57.10	2.1	17,273	0.01%
2024/07/30	40.4	56.74	9	56.96	57.10	31.4	17,246	0.18%
2024/07/29	87.9	58.02	23.1	58.06	57.50	64.8	17,065	0.38%
2024/07/26	45.6	57.78	8.1	57.96	58.10	37.5	16,991	0.22%
2024/07/23	63.6	61.10	5.7	61.20	60.60	57.9	16,523	0.35%
2024/07/22	37.6	62.20	8.3	62.52	61.90	29.3	16,086	0.18%
2024/07/19	33.7	64.80	5	64.50	64.20	28.7	15,835	0.18%
2024/07/18	6.1	66.73	5.5	66.69	67.00	0.5	15,652	0.00%
2024/07/17	23.6	67.40	8	67.18	66.90	15.6	15,650	0.10%
2024/07/16	27.8	67.91	2	68.10	67.50	25.8	15,535	0.17%
2024/07/15	7.3	67.87	4.2	67.99	67.70	3.1	15,648	0.02%
2024/07/12	31.6	68.80	15.2	69.37	68.50	16.4	15,621	0.10%
2024/07/11	29.4	69.99	24.2	70.01	70.10	5.2	15,666	0.03%
2024/07/10	8.1	72.39	11.2	72.52	72.30	-3.1	15,527	-0.02%
2024/07/09	15.1	73.45	19.2	72.67	73.00	-4.1	15,532	-0.03%
2024/07/08	12.3	73.99	31.3	74.07	74.50	-19.1	15,747	-0.12%
2024/07/05	13.2	73.98	14.8	73.61	73.90	-1.6	16,007	-0.01%
2024/07/04	16.7	73.93	49.5	73.99	74.10	-32.8	16,408	-0.20%
2024/07/03	30.1	72.70	125.2	71.22	73.70	-95.2	16,088	-0.59%	大賣/
2024/07/02	5	68.30	4.3	68.44	68.30	0.7	15,538	0.00%
2024/07/01	6.2	68.94	14	69.24	69.00	-7.8	15,511	-0.05%
2024/06/28	3	69.23	8.3	69.37	69.70	-5.3	15,668	-0.03%
2024/06/27	21.3	67.59	0	0.00	68.20	21.3	15,810	0.13%
2024/06/26	12.3	69.04	5.3	68.92	68.50	7	15,710	0.04%
2024/06/25	21.7	67.82	16.7	68.15	68.50	5.1	15,767	0.03%
2024/06/24	16.9	70.36	29.8	69.82	69.10	-12.9	15,697	-0.08%
2024/06/21	7.1	72.75	43.8	72.71	72.20	-36.8	15,637	-0.24%
2024/06/20	63	72.95	173.9	73.57	72.70	-110.9	15,471	-0.72%	大賣/鉅額交易
2024/06/19	158.4	71.65	52.4	71.15	70.70	106	15,962	0.66%	大買/鉅額交易
2024/06/18	75.6	70.94	80.5	70.91	72.00	-4.9	16,560	-0.03%
2024/06/17	8.1	67.67	39.2	67.20	67.90	-31.1	15,775	-0.20%
2024/06/14	7.1	66.11	10.1	66.09	66.20	-3	15,581	-0.02%
2024/06/13	10.2	65.97	44.9	65.73	66.00	-34.8	15,721	-0.22%
2024/06/12	5.1	64.42	1.1	64.48	64.60	4	15,630	0.03%
2024/06/11	11.1	64.19	12	64.53	64.30	-0.9	15,745	-0.01%
2024/06/07	4.3	64.07	7.2	64.33	64.80	-2.9	16,043	-0.02%
2024/06/06	8.6	63.67	15	64.00	63.40	-6.5	16,144	-0.04%
2024/06/05	6	63.07	0	0.00	63.00	6	16,354	0.04%
2024/06/04	4.8	63.40	3	63.33	63.20	1.8	16,538	0.01%
2024/06/03	4.3	64.37	1.3	64.46	64.20	3	16,685	0.02%
2024/05/31	15.1	65.00	9	65.59	64.50	6.1	16,864	0.04%
2024/05/30	65.4	65.59	22	65.13	64.80	43.4	16,820	0.26%
2024/05/29	16.6	66.40	14.3	66.61	66.00	2.3	16,764	0.01%
2024/05/28	16.3	66.52	36.5	66.07	66.50	-20.3	16,850	-0.12%
2024/05/27	17.1	64.49	40	65.12	64.80	-22.9	16,831	-0.14%
2024/05/24	4.1	64.82	14	64.97	64.40	-9.9	17,000	-0.06%
2024/05/23	2.1	64.30	9.1	64.48	64.20	-7	17,055	-0.04%
2024/05/22	3	64.53	7.2	64.36	64.60	-4.2	17,322	-0.02%
2024/05/21	3.2	63.62	2	63.85	63.50	1.2	17,410	0.01%
2024/05/20	5.1	63.22	8.3	63.32	63.30	-3.2	17,471	-0.02%
2024/05/17	42.4	62.89	57.3	63.11	62.80	-14.9	17,533	-0.09%
2024/05/16	18.5	64.05	8	63.96	64.00	10.5	17,405	0.06%
2024/05/15	10.3	64.99	9	65.23	64.60	1.3	17,529	0.01%
2024/05/14	19.1	64.83	5.1	64.91	64.80	14	18,106	0.08%
2024/05/13	11.5	64.52	4	64.38	64.40	7.5	18,155	0.04%
2024/05/10	6.2	64.08	17.6	64.41	64.40	-11.4	18,236	-0.06%
2024/05/09	27.4	64.97	7	64.43	64.00	20.4	18,117	0.11%
2024/05/08	5.1	66.63	8	66.79	66.60	-2.9	17,883	-0.02%
2024/05/07	29.1	66.97	25	68.61	66.80	4	17,914	0.02%
2024/05/06	18.9	67.78	23.1	67.47	66.90	-4.1	17,662	-0.02%
2024/05/03	20.7	66.24	2	67.40	65.80	18.7	17,378	0.11%
2024/05/02	5.4	66.19	26	66.30	66.60	-20.6	17,305	-0.12%
2024/04/30	10.2	66.48	36.9	66.82	66.10	-26.7	17,441	-0.15%
2024/04/29	12.6	67.27	30	67.25	67.50	-17.5	17,653	-0.10%
2024/04/26	70.2	65.46	50	65.54	65.70	20.2	17,681	0.11%
2024/04/25	12.5	65.49	11.3	65.67	65.60	1.2	17,603	0.01%
2024/04/24	24.5	65.19	75.8	65.27	65.50	-51.3	17,558	-0.29%
2024/04/23	41.1	62.14	7.7	62.83	62.80	33.4	17,548	0.19%
2024/04/22	36.6	61.28	5	61.12	61.20	31.6	17,538	0.18%
2024/04/19	81.7	62.32	18	61.96	62.00	63.7	17,518	0.36%
2024/04/18	20.1	64.35	6.1	64.50	64.30	14	17,403	0.08%
2024/04/17	39.9	65.13	6	65.50	64.50	33.9	17,751	0.19%
2024/04/16	52.9	66.79	11.1	66.92	65.50	41.8	17,642	0.24%
2024/04/15	27.1	69.82	6	70.15	70.00	21.1	17,334	0.12%
2024/04/12	30	71.64	41.4	71.96	71.80	-11.4	17,232	-0.07%
2024/04/11	17.5	70.34	21	70.52	70.60	-3.5	16,845	-0.02%
2024/04/10	54.7	70.42	86.1	70.62	70.20	-31.4	16,560	-0.19%
2024/04/09	9.3	68.32	10	68.48	68.40	-0.7	16,334	0.00%
2024/04/08	19.1	68.52	13	68.89	68.10	6.1	16,321	0.04%
2024/04/03	11.5	68.06	5	68.08	68.20	6.5	16,271	0.04%
2024/04/02	47.3	69.80	20.3	70.28	69.10	27	16,456	0.16%
2024/04/01	23	69.21	22.4	69.08	69.40	0.6	16,546	0.00%
2024/03/29	13	67.72	11.5	67.85	67.70	1.5	16,468	0.01%
2024/03/28	7.6	68.07	4.4	68.58	67.60	3.2	16,442	0.02%
2024/03/27	8.1	68.06	13.1	68.01	67.90	-5.1	16,791	-0.03%
2024/03/26	47.3	68.95	39.1	68.66	68.10	8.3	16,954	0.05%
2024/03/25	25.5	68.06	16.2	68.41	68.50	9.3	16,725	0.06%
2024/03/22	157.2	69.89	135.7	69.94	69.60	21.5	16,622	0.13%	大買/大賣/
2024/03/21	197.1	65.71	280	66.15	67.60	-82.9	15,466	-0.54%	大買/大賣/
2024/03/20	35.7	61.79	4	61.72	61.50	31.7	14,939	0.21%
2024/03/19	44.2	62.28	2	62.45	62.30	42.2	15,179	0.28%
2024/03/18	25.6	62.58	5.3	62.47	62.40	20.3	15,160	0.13%
2024/03/15	0.6	63.87	9	63.76	63.90	-8.4	15,090	-0.06%
2024/03/14	12.2	63.77	8	63.74	63.80	4.2	15,053	0.03%
2024/03/13	46.5	64.04	4.1	63.42	63.30	42.4	15,008	0.28%
2024/03/12	36.3	65.59	10	65.70	65.70	26.3	14,785	0.18%
2024/03/11	14	66.15	25	66.49	65.80	-11	14,793	-0.07%
2024/03/08	23.1	65.56	12	65.49	65.00	11.1	14,679	0.08%
2024/03/07	10.2	66.15	9.4	66.61	65.70	0.9	14,685	0.01%
2024/03/06	18.2	65.34	0	0.00	65.10	18.2	14,756	0.12%
2024/03/05	8.3	66.07	6	65.88	65.80	2.3	15,155	0.01%
2024/03/04	10.2	66.61	12	66.90	66.50	-1.8	15,704	-0.01%
2024/03/01	27.6	66.25	27	65.91	66.30	0.6	16,281	0.00%
2024/02/29	11.2	67.09	3.4	67.62	67.30	7.7	16,437	0.05%
2024/02/27	41.6	67.19	8	68.58	66.30	33.6	16,604	0.20%
2024/02/26	20.2	67.85	9	67.78	67.90	11.2	16,550	0.07%
2024/02/23	35	68.34	14.7	68.51	67.70	20.3	16,648	0.12%
2024/02/22	17.3	67.28	66	67.73	68.10	-48.7	16,559	-0.29%
2024/02/21	20.1	67.77	42.1	68.25	67.30	-22	16,631	-0.13%
2024/02/20	36.2	67.51	33	67.84	67.80	3.2	16,506	0.02%
2024/02/19	12.1	65.87	12	66.08	66.60	0.1	16,388	0.00%
2024/02/16	52.7	65.00	36.2	65.63	65.90	16.5	16,442	0.10%
2024/02/15	36.8	66.26	2	66.50	65.40	34.8	16,233	0.21%
2024/02/05	17.1	67.83	14	67.88	68.20	3.1	15,749	0.02%
2024/02/02	18.1	68.26	10	67.51	67.60	8.1	15,710	0.05%
2024/02/01	3.5	68.73	4.1	69.04	69.20	-0.6	15,595	0.00%
2024/01/31	5	68.74	1	69.70	68.70	4	15,589	0.03%
2024/01/30	6	69.82	2.7	69.45	69.30	3.3	15,632	0.02%
2024/01/29	4	70.45	4	71.02	70.80	0	15,743	0.00%
2024/01/26	3	70.90	2.1	71.24	71.00	0.9	15,757	0.01%
2024/01/25	6	71.13	3	71.20	71.00	3	15,800	0.02%
2024/01/24	57.2	71.84	8	71.71	71.60	49.2	15,743	0.31%
2024/01/23	17.7	70.89	12	70.90	70.70	5.7	15,551	0.04%
2024/01/22	29.1	69.05	10.3	69.62	69.30	18.8	15,291	0.12%
2024/01/19	16	68.81	18	69.26	69.30	-2	15,260	-0.01%
2024/01/18	8.1	68.34	0.1	69.00	68.20	8	15,318	0.05%
2024/01/17	7.9	68.34	4	68.05	67.80	3.9	15,230	0.03%
2024/01/16	6.3	69.86	0	0.00	69.40	6.3	15,127	0.04%
2024/01/15	4.4	70.89	6	70.95	71.50	-1.6	15,034	-0.01%
2024/01/12	17.1	68.88	13	69.12	68.80	4.1	14,915	0.03%
2024/01/11	84.8	68.85	63	69.06	69.40	21.8	14,862	0.15%
2024/01/10	10.5	71.54	2	71.80	71.50	8.5	14,549	0.06%
2024/01/09	4.1	72.90	0	0.00	72.60	4.1	14,570	0.03%
2024/01/08	5.1	73.35	3.2	73.68	73.10	1.9	14,541	0.01%
2024/01/05	0.7	74.67	0	0.00	74.70	0.7	14,614	0.00%
2024/01/04	5.3	73.94	4.1	73.60	74.40	1.3	14,802	0.01%
2024/01/03	11.2	73.73	11	73.93	73.10	0.1	14,861	0.00%
2024/01/02	7	76.64	3.1	77.16	76.50	4	14,627	0.03%
2023/12/29	11.1	77.80	8.3	78.17	78.00	2.8	14,616	0.02%
2023/12/28	18.5	79.31	11	78.51	78.30	7.5	14,536	0.05%
2023/12/27	13.3	78.55	20.1	79.18	79.70	-6.8	14,374	-0.05%
2023/12/26	23.2	76.59	35.2	77.19	78.00	-12	14,081	-0.08%
2023/12/25	20.5	75.50	19	75.66	75.40	1.5	14,281	0.01%
2023/12/22	63.5	77.09	61.2	77.57	75.90	2.3	14,305	0.02%
2023/12/21	16	75.14	37.2	74.42	75.40	-21.2	13,770	-0.15%
2023/12/20	10.2	71.99	0	0.00	71.80	10.2	13,486	0.08%
2023/12/19	9	73.24	16	73.49	73.10	-7	13,411	-0.05%
2023/12/18	4	73.90	1	73.80	73.40	3	13,450	0.02%
2023/12/15	9	74.89	21.2	73.94	74.50	-12.2	13,379	-0.09%
2023/12/14	24	74.87	18.5	73.83	72.80	5.5	12,831	0.04%
2023/12/13	6	72.70	15	73.37	73.70	-9	12,607	-0.07%
2023/12/12	2	73.25	2	73.00	72.50	0	12,936	0.00%
2023/12/11	2	72.10	2	72.80	72.20	0	12,912	0.00%
2023/12/08	9.5	71.89	1	71.80	72.10	8.5	12,959	0.07%
2023/12/07	1.4	70.92	1	71.30	70.70	0.4	12,868	0.00%
2023/12/06	11.6	72.27	7.3	72.12	72.00	4.3	12,755	0.03%
2023/12/05	3	72.80	3.4	73.02	73.20	-0.4	12,633	0.00%
2023/12/04	2	74.80	3	74.17	74.00	-1	12,581	-0.01%
2023/12/01	19.7	73.89	5.7	73.97	73.70	14	12,372	0.11%
2023/11/30	11	73.87	5.1	74.85	75.00	5.9	12,116	0.05%
2023/11/29	18.5	73.16	33.3	73.60	74.20	-14.8	11,568	-0.13%
2023/11/28	18.1	72.24	33.7	72.50	73.50	-15.6	11,080	-0.14%
2023/11/27	5.1	69.60	5.6	69.91	70.10	-0.5	10,413	0.00%
2023/11/24	8	69.44	6	70.28	70.80	2	10,125	0.02%
2023/11/22	8.3	69.78	10.5	70.11	70.70	-2.2	9,571	-0.02%
2023/11/21	7.2	70.36	6.5	70.52	70.60	0.7	9,356	0.01%
2023/11/20	15	70.39	33.1	69.95	70.00	-18.1	9,141	-0.20%
2023/11/17	3	67.17	4	67.45	67.40	-1	8,935	-0.01%
2023/11/16	15.6	67.18	13.1	67.84	67.20	2.5	8,874	0.03%
2023/11/15	26	68.17	23.1	68.43	67.60	2.9	8,836	0.03%
2023/11/14	19	65.76	39	65.54	66.10	-20	8,635	-0.23%
2023/11/13	19.2	63.37	3	63.57	63.60	16.2	8,651	0.19%
2023/11/10	10.1	64.11	7	64.37	63.70	3.1	8,596	0.04%
2023/11/09	3.1	64.55	3	64.63	64.60	0.1	8,583	0.00%
2023/11/08	1.1	65.42	1	65.40	65.40	0.1	8,677	0.00%
2023/11/07	9	66.09	6	66.05	65.90	3	8,693	0.03%
2023/11/06	19.3	65.02	3	65.23	65.40	16.3	8,664	0.19%
2023/11/03	7	65.86	0	0.00	66.10	7	8,452	0.08%
2023/11/02	2	65.50	2	65.60	65.60	0	8,451	0.00%
2023/11/01	1	64.60	0	0.00	64.50	1	8,360	0.01%
2023/10/31	1.1	65.38	6	65.60	64.70	-4.9	8,416	-0.06%
2023/10/30	1.1	64.50	1	64.80	64.90	0.1	8,489	0.00%
2023/10/27	6.4	65.01	6	64.72	64.80	0.4	8,531	0.00%
2023/10/26	22	66.29	3	66.37	66.10	19	8,531	0.22%
2023/10/25	2	67.95	1	68.00	68.00	1	8,724	0.01%
2023/10/24	9	67.87	5	68.04	67.80	4	8,898	0.04%
2023/10/23	1	70.30	0	0.00	69.60	1	8,945	0.01%
2023/10/20	2	69.95	2	70.35	70.30	0	8,977	0.00%
2023/10/19	2	70.30	6	70.55	70.50	-4	8,939	-0.04%
2023/10/18	6	70.22	1	70.20	70.20	5	8,999	0.06%
2023/10/17	8	70.90	16.3	71.29	70.90	-8.3	8,886	-0.09%
2023/10/16	5	70.50	1	70.60	70.60	4	8,898	0.04%
2023/10/13	12	70.38	7	70.67	70.80	5	8,919	0.06%
2023/10/12	37.1	68.70	35	69.65	71.00	2.1	8,808	0.02%
2023/10/11	9.3	70.75	3	70.57	70.70	6.3	8,569	0.07%
2023/10/06	3	69.50	2	69.60	69.20	1	8,525	0.01%
2023/10/05	2	69.50	17	69.42	69.50	-15	8,578	-0.17%
2023/10/04	17.2	67.54	0	0.00	67.70	17.2	8,613	0.20%
2023/10/03	9.1	69.25	12.1	69.44	68.10	-3	8,654	-0.04%
2023/10/02	1	67.50	5	67.56	67.60	-4	8,587	-0.05%
2023/09/28	21.2	66.50	6	66.33	65.60	15.2	8,542	0.18%
2023/09/27	2	69.20	31	69.60	69.80	-29	8,234	-0.35%
2023/09/26	3	70.60	0	0.00	70.30	3	8,255	0.04%
2023/09/25	12	71.98	4.7	71.62	71.60	7.3	8,271	0.09%
2023/09/22	2	72.10	0	0.00	72.00	2	8,461	0.02%
2023/09/21	1	71.80	3.1	72.20	72.80	-2.1	8,584	-0.02%
2023/09/20	3	71.03	0	0.00	70.70	3	8,534	0.04%
2023/09/19	2	72.45	1	71.60	71.70	1	8,729	0.01%
2023/09/18	21.1	73.25	23	72.47	72.30	-1.9	8,931	-0.02%
2023/09/15	5	72.68	31.3	72.57	72.40	-26.3	9,068	-0.29%
2023/09/14	4.2	69.78	12.4	69.71	70.00	-8.2	8,745	-0.09%
2023/09/13	0.5	68.50	8.2	68.29	68.40	-7.7	8,704	-0.09%
2023/09/12	0	0.00	5	66.88	66.80	-5	8,869	-0.06%
2023/09/11	5.1	65.92	0	0.00	65.70	5.1	8,993	0.06%
2023/09/08	1	66.60	1	67.40	67.20	0	9,209	0.00%
2023/09/07	6	68.53	3	67.67	67.20	3	9,409	0.03%
2023/09/06	1	68.20	3	68.00	68.00	-2	9,453	-0.02%
2023/09/05	5	67.50	3	67.80	68.10	2	9,499	0.02%
2023/09/04	14	67.43	1	68.50	67.60	13	9,556	0.14%
2023/09/01	3	68.87	13.2	69.13	68.20	-10.2	9,565	-0.11%
2023/08/31	12.2	66.70	3.5	67.82	66.60	8.7	9,428	0.09%
2023/08/30	15	66.97	0.2	66.50	66.70	14.8	9,383	0.16%
2023/08/28	0	0.00	2	65.50	65.60	-2	9,658	-0.02%
2023/08/25	2	65.00	4	65.40	65.00	-2	9,955	-0.02%
2023/08/24	0	0.00	1	64.90	65.30	-1	10,028	-0.01%
2023/08/23	2	62.80	2.2	63.16	63.50	-0.2	10,157	0.00%
2023/08/22	2.1	63.71	0	0.00	63.50	2.1	10,395	0.02%
2023/08/21	1.2	63.46	1.2	63.48	63.40	0	10,899	0.00%
2023/08/18	0	65.00	0	0.00	64.60	0	11,063	0.00%
2023/08/17	0	63.20	7	65.70	65.60	-7	11,119	-0.06%
2023/08/16	4	63.75	0	0.00	63.70	4	11,260	0.04%
2023/08/15	4.1	65.16	4	66.00	64.60	0.1	11,326	0.00%
2023/08/14	15.3	65.18	4	64.90	64.90	11.3	11,543	0.10%
2023/08/11	1.1	67.23	5	68.38	67.90	-3.9	11,783	-0.03%
2023/08/10	6.4	67.41	0	0.00	67.10	6.4	11,789	0.05%
2023/08/09	0	0.00	2	68.85	68.90	-2	11,769	-0.02%
2023/08/08	3	68.63	2	68.60	68.50	1	11,788	0.01%
2023/08/07	0.1	70.40	2.1	69.75	70.00	-2.1	11,760	-0.02%
2023/08/04	2	70.05	0	0.00	69.90	2	11,794	0.02%
2023/08/02	8.1	69.77	2	69.10	69.10	6.1	11,778	0.05%
2023/08/01	2	71.05	1	70.81	71.00	1	11,775	0.01%
2023/07/31	2.1	74.04	1.1	72.56	72.30	1	11,778	0.01%
2023/07/28	8.2	73.98	28.5	74.18	74.80	-20.2	11,713	-0.17%
2023/07/27	5.6	70.13	39.6	70.42	71.40	-34	11,480	-0.30%
2023/07/26	10.7	67.01	7	67.33	67.10	3.7	11,341	0.03%
2023/07/25	2.4	68.46	5	69.00	68.20	-2.6	11,414	-0.02%
2023/07/24	2.1	69.39	4.1	69.90	69.30	-2	11,413	-0.02%
2023/07/21	2.5	69.47	1	70.00	70.10	1.5	11,443	0.01%
2023/07/20	10	69.92	10	70.54	70.30	0	11,408	0.00%
2023/07/19	5.2	70.49	5.6	70.79	70.40	-0.4	11,461	0.00%
2023/07/18	6.5	70.05	13	70.35	69.50	-6.5	11,413	-0.06%
2023/07/17	4	71.85	1	72.30	71.70	3	11,465	0.03%
2023/07/14	0.2	71.45	1	70.80	71.70	-0.8	11,512	-0.01%
2023/07/13	3	71.07	16.6	71.15	70.90	-13.6	11,526	-0.12%
2023/07/12	16.3	69.10	2	69.95	70.10	14.3	11,523	0.12%
2023/07/11	4.6	70.13	2	70.35	69.90	2.6	11,521	0.02%
2023/07/10	13	70.44	1	69.70	69.70	12	11,643	0.10%
2023/07/07	3.2	68.73	1	69.40	69.10	2.2	12,084	0.02%
2023/07/06	1	69.50	1	69.70	70.10	0	12,369	0.00%
2023/07/05	0	70.40	0	0.00	70.10	0	12,646	0.00%
2023/07/04	1.1	69.95	0	0.00	70.40	1.1	12,939	0.01%
2023/07/03	1.3	70.30	1	70.20	70.10	0.3	13,198	0.00%
2023/06/30	6	70.00	0.1	70.80	70.80	5.9	13,756	0.04%
2023/06/29	2.2	72.50	8.5	72.62	72.20	-6.3	13,957	-0.05%
2023/06/28	6.1	70.00	1.2	69.67	69.50	4.9	13,915	0.04%
2023/06/27	10.4	71.16	0	0.00	70.80	10.4	13,928	0.07%
2023/06/26	0	73.10	1.5	72.57	73.00	-1.5	13,798	-0.01%
2023/06/21	4.1	74.52	5	74.92	74.60	-0.9	13,909	-0.01%
2023/06/20	1	77.20	4.1	78.42	77.40	-3	13,709	-0.02%
2023/06/19	8.5	78.02	8.7	78.10	78.00	-0.2	13,645	0.00%
2023/06/16	2.6	77.60	22.1	77.54	78.50	-19.5	13,584	-0.14%
2023/06/15	9	75.33	4	74.93	75.30	5	13,317	0.04%
2023/06/14	2	76.05	9.1	76.38	76.20	-7.1	13,331	-0.05%
2023/06/13	2.5	74.75	15.1	74.69	74.80	-12.6	13,089	-0.10%
2023/06/12	3.2	72.49	12	72.95	72.90	-8.9	12,895	-0.07%
2023/06/09	3.1	71.09	0	0.00	71.30	3.1	12,835	0.02%
2023/06/08	6.3	70.14	2	70.40	70.20	4.3	12,837	0.03%
2023/06/07	5	71.36	1.1	71.59	71.90	3.9	12,807	0.03%
2023/06/06	1.1	72.28	1.4	72.19	72.40	-0.3	12,914	0.00%
2023/06/05	11	72.05	6	72.63	72.10	5	13,136	0.04%
2023/06/02	1	72.50	15.5	72.89	72.90	-14.5	13,091	-0.11%
2023/06/01	13.2	71.43	0.1	71.60	71.40	13.1	12,992	0.10%
2023/05/31	0.1	72.25	29	72.97	73.50	-28.9	12,867	-0.22%
2023/05/30	0.1	70.70	2	71.30	71.90	-1.9	12,652	-0.02%
2023/05/29	13	71.30	5	71.18	71.20	8	12,614	0.06%
2023/05/26	17	71.93	3.2	71.34	71.90	13.8	12,517	0.11%
2023/05/25	3	71.23	32	71.73	72.40	-29	12,261	-0.24%
2023/05/24	3	70.27	38	70.37	69.90	-35	11,824	-0.30%
2023/05/23	5.1	69.27	3	69.87	69.90	2.1	11,637	0.02%
2023/05/22	15.3	70.41	15.1	70.59	70.10	0.2	11,504	0.00%
2023/05/19	6	69.43	7.2	69.36	69.90	-1.2	11,249	-0.01%
2023/05/18	13.1	69.43	20	69.45	69.30	-6.9	11,183	-0.06%
2023/05/17	6.1	68.13	29.4	67.68	68.00	-23.4	10,951	-0.21%
2023/05/16	5	64.96	11	65.35	64.60	-6	10,611	-0.06%
2023/05/15	0	0.00	1	63.60	63.90	-1	10,610	-0.01%
2023/05/12	1.1	63.36	0	0.00	63.80	1.1	10,608	0.01%
2023/05/11	0.3	63.76	0	0.00	63.30	0.3	10,652	0.00%
2023/05/10	1.1	64.19	1.5	63.93	64.20	-0.5	10,683	0.00%
2023/05/09	1	64.60	1	64.60	64.70	0	10,660	0.00%
2023/05/08	5.4	65.12	2	65.40	64.80	3.4	10,677	0.03%
2023/05/05	1	66.80	4	67.00	66.70	-3	10,645	-0.03%
2023/05/04	1	67.00	0.2	67.80	68.00	0.8	10,703	0.01%
2023/05/03	3	66.93	2.1	67.15	67.10	1	10,701	0.01%
2023/05/02	6	67.00	3	66.97	66.70	3	10,809	0.03%
2023/04/28	15	67.69	3	67.23	67.80	12	11,092	0.11%
2023/04/27	1.3	64.77	13	64.83	65.60	-11.7	10,915	-0.11%
2023/04/26	0	64.00	0	0.00	64.10	0	10,929	0.00%
2023/04/25	5	64.58	3	64.50	63.50	2	10,897	0.02%
2023/04/24	0	0.00	1	65.10	64.20	-1	10,804	-0.01%
2023/04/21	1	65.20	6.1	64.48	64.50	-5	10,840	-0.05%
2023/04/20	2	65.35	10	65.70	65.50	-8	10,849	-0.07%
2023/04/19	0	0.00	5	67.00	67.00	-5	10,886	-0.05%
2023/04/18	7	67.29	0	0.00	67.30	7	10,914	0.06%
2023/04/17	2	67.55	3.2	68.03	68.00	-1.2	11,094	-0.01%
2023/04/14	8	67.61	16	67.70	67.60	-8	11,065	-0.07%
2023/04/13	4.9	67.98	4.7	67.80	67.50	0.2	11,035	0.00%
2023/04/12	72.1	68.53	80	68.94	69.10	-7.9	10,786	-0.07%
2023/04/11	16	68.42	24.1	68.38	68.20	-8.1	10,277	-0.08%
2023/04/10	30	67.01	5	67.08	66.70	25	9,887	0.25%
2023/04/07	10.1	67.97	13.1	68.41	68.60	-3	9,551	-0.03%
2023/04/06	17.3	65.24	22.4	64.93	66.40	-5.1	9,152	-0.06%
2023/03/31	32.1	66.36	39.2	66.29	66.50	-7.1	8,839	-0.08%
2023/03/30	21.1	64.47	28	64.30	63.90	-6.9	8,287	-0.08%
2023/03/29	10.3	61.53	4	61.20	61.00	6.3	7,940	0.08%
2023/03/28	0.2	62.71	40.4	63.00	62.50	-40.2	7,909	-0.51%
2023/03/27	17	62.92	8	63.45	63.20	9	7,836	0.12%
2023/03/24	18.6	63.54	26	62.97	63.30	-7.4	7,789	-0.10%
2023/03/23	1.2	59.95	5	60.06	59.80	-3.8	7,417	-0.05%
2023/03/22	1	59.40	2	59.60	59.10	-1	7,411	-0.01%
2023/03/21	7.1	58.64	2	58.70	58.60	5	7,446	0.07%
2023/03/20	1	58.90	1	59.20	59.20	0	7,469	0.00%
2023/03/17	2.2	59.78	7.5	59.82	59.30	-5.3	7,553	-0.07%
2023/03/16	2	58.05	1	57.90	57.70	1	7,489	0.01%
2023/03/15	4	58.42	1	58.70	58.00	3	7,569	0.04%
2023/03/14	1.2	58.26	5	58.16	58.00	-3.8	7,741	-0.05%
2023/03/13	1.2	58.21	2	58.60	58.50	-0.8	7,760	-0.01%
2023/03/10	2.2	58.44	3.5	58.79	58.70	-1.3	7,943	-0.02%
2023/03/09	56.2	59.51	6	59.92	59.10	50.2	8,062	0.62%
2023/03/08	13	60.51	33	60.35	61.00	-20	8,128	-0.25%
2023/03/07	55	58.56	21	58.46	58.50	34	8,121	0.42%
2023/03/06	10	57.86	13.1	57.81	57.70	-3.1	8,223	-0.04%
2023/03/03	6	57.65	12	57.75	57.90	-6	8,220	-0.07%
2023/03/02	24.1	57.10	22.6	57.35	57.30	1.5	8,249	0.02%
2023/03/01	3	57.53	0	57.70	57.30	3	8,250	0.04%
2023/02/24	1.3	58.93	2	59.30	58.40	-0.7	8,296	-0.01%
2023/02/23	1	58.90	26	59.55	59.50	-25	8,398	-0.30%
2023/02/22	9	58.99	2	59.00	58.70	7	8,649	0.08%
2023/02/21	1	60.40	4	60.10	60.40	-3	8,811	-0.03%
2023/02/20	0	0.00	36	60.29	60.00	-36	8,908	-0.40%
2023/02/17	30.1	59.78	29	59.69	59.70	1.1	9,019	0.01%
2023/02/16	1	59.90	16.3	59.47	59.70	-15.3	9,137	-0.17%
2023/02/15	2	58.15	4	58.55	58.50	-2	9,312	-0.02%
2023/02/14	2	58.21	16	58.13	58.40	-14	9,351	-0.15%
2023/02/13	4	57.68	7	57.40	57.60	-3	9,438	-0.03%
2023/02/10	4	57.90	5	58.48	58.30	-1	9,554	-0.01%
2023/02/09	6	57.68	3	58.10	58.00	3	9,686	0.03%
2023/02/08	2	58.90	0	0.00	58.40	2	9,703	0.02%
2023/02/07	8	57.98	9	58.20	58.20	-1	9,763	-0.01%
2023/02/06	9.2	58.50	0	0.00	58.10	9.2	9,798	0.09%
2023/02/03	0.1	59.96	0	0.00	59.90	0.1	9,805	0.00%
2023/02/02	0	59.40	3.5	59.71	59.90	-3.5	9,835	-0.04%
2023/02/01	3	57.54	3.1	58.10	58.20	-0.1	9,842	0.00%
2023/01/31	2	58.21	0	0.00	57.80	2	9,858	0.02%
2023/01/30	1.2	59.85	21.6	60.30	60.30	-20.4	9,772	-0.21%
2023/01/17	0	57.60	1	57.70	57.70	-1	9,566	-0.01%
2023/01/16	1	57.40	3.1	56.80	57.50	-2.1	9,732	-0.02%
2023/01/13	0	56.00	0	0.00	56.00	0	9,885	0.00%
2023/01/12	0	56.40	0	0.00	56.20	0	10,227	0.00%
2023/01/11	2	56.60	6.6	56.87	57.00	-4.6	10,492	-0.04%
2023/01/10	3	57.00	7	56.73	56.50	-4	10,614	-0.04%
2023/01/09	12	55.79	38.3	56.30	56.70	-26.3	10,734	-0.24%
2023/01/06	3	54.17	4	54.60	55.00	-1	11,045	-0.01%
2023/01/05	10	55.32	15	55.01	54.90	-5	11,150	-0.04%
2023/01/04	1	54.10	6	53.92	54.10	-5	11,365	-0.04%
2022/12/30	0	51.60	0	0.00	51.20	0	11,434	0.00%
2022/12/29	4	51.53	1	50.60	51.80	3	11,613	0.03%
2022/12/28	0.1	51.51	0	0.00	51.30	0.1	11,959	0.00%
2022/12/27	2	52.10	1	51.90	51.90	1	12,174	0.01%
2022/12/26	7	51.54	6	51.60	51.50	1	12,339	0.01%
2022/12/23	0.1	51.28	0	0.00	51.40	0.1	12,550	0.00%
2022/12/22	23	52.10	3	51.87	51.70	20	12,618	0.16%
2022/12/21	2	51.90	4	51.93	51.50	-2	12,675	-0.02%
2022/12/20	3.9	52.83	5	52.50	52.00	-1.2	12,632	-0.01%
2022/12/19	2.1	54.00	5	53.90	53.70	-3	12,685	-0.02%
2022/12/16	5.1	54.60	3	54.80	54.50	2.1	12,705	0.02%
2022/12/15	0	0.00	12	55.81	55.90	-12	12,692	-0.09%
2022/12/14	3	55.47	6.1	55.55	55.50	-3.1	12,755	-0.02%
2022/12/13	9.1	54.96	2	55.05	54.80	7.1	12,848	0.06%
2022/12/12	1	54.20	6	54.47	54.80	-5	12,909	-0.04%
2022/12/09	2	53.75	0	0.00	53.70	2	13,049	0.02%
2022/12/08	11	54.03	0	0.00	54.00	11	13,003	0.08%
2022/12/07	3.1	54.39	7	53.57	53.50	-3.9	13,037	-0.03%
2022/12/06	11.1	54.72	2	55.10	54.30	9.1	12,971	0.07%
2022/12/05	3.2	56.47	0	0.00	56.20	3.2	12,790	0.02%
2022/12/02	11	56.26	4	56.25	56.10	7	12,759	0.05%
2022/12/01	19	58.10	14	57.76	57.50	5	12,598	0.04%
2022/11/30	6	56.48	2	56.30	56.80	4	12,465	0.03%
2022/11/29	4	56.88	4	57.03	57.20	0	12,256	0.00%
2022/11/28	11.3	58.75	7	58.83	58.50	4.3	12,021	0.04%
2022/11/24	0	0.00	2.4	60.17	59.90	-2.4	11,927	-0.02%
2022/11/23	3	59.97	3	59.87	59.80	0	11,862	0.00%
2022/11/22	1	57.70	5	58.42	59.20	-4	11,790	-0.03%
2022/11/21	8	59.09	1	58.90	58.40	7	11,699	0.06%
2022/11/18	15.1	60.77	23.1	61.27	60.70	-8	11,515	-0.07%
2022/11/17	4.1	58.50	3	58.60	58.90	1.1	11,262	0.01%
2022/11/16	2	60.00	9.3	59.75	60.10	-7.3	11,043	-0.07%
2022/11/15	2	58.90	2	59.25	59.70	0	10,935	0.00%
2022/11/14	4	60.08	4.1	60.05	59.90	-0.1	10,840	0.00%
2022/11/11	5.3	59.44	31	59.54	59.80	-25.7	10,735	-0.24%
2022/11/10	6	57.90	6	57.80	58.00	0	10,519	0.00%
2022/11/09	5	57.50	11	57.84	58.10	-6	10,463	-0.06%
2022/11/08	9	57.14	5.1	56.98	57.10	4	10,372	0.04%
2022/11/07	6	56.58	30.2	56.62	56.90	-24.2	10,263	-0.24%
2022/11/04	12	54.74	5	54.80	54.90	7	10,120	0.07%
2022/11/03	1	56.10	14	56.05	56.00	-13	10,076	-0.13%
2022/11/02	1	54.30	1	54.60	54.80	0	9,990	0.00%
2022/11/01	1	54.10	1	54.00	54.00	0	9,994	0.00%
2022/10/31	1	54.69	18	54.51	54.50	-17	10,018	-0.17%
2022/10/28	17.2	53.39	15	53.02	53.10	2.2	9,982	0.02%
2022/10/27	6	55.20	4	54.98	55.00	2	9,909	0.02%
2022/10/26	27	54.55	21.1	54.75	54.50	5.9	9,927	0.06%
2022/10/25	20.1	55.40	15.2	54.35	54.10	4.9	9,873	0.05%
2022/10/24	50	56.97	64	56.32	55.60	-14	9,777	-0.14%
2022/10/21	68.1	55.95	54	56.41	55.70	14.1	9,588	0.15%
2022/10/20	37.1	54.69	45	54.58	55.70	-7.9	9,364	-0.08%
2022/10/19	32	54.35	30	53.91	53.80	2	9,033	0.02%
2022/10/18	39	55.53	39	55.82	55.80	0	8,832	0.00%
2022/10/17	23	54.59	23.2	54.95	56.20	-0.2	8,778	0.00%
2022/10/14	32.4	53.32	53.8	53.80	55.20	-21.4	8,617	-0.25%
2022/10/13	23.1	52.12	17	51.62	51.40	6.1	8,335	0.07%
2022/10/12	50	52.43	90	52.15	52.70	-40	8,264	-0.48%
2022/10/11	3	49.15	2.2	49.06	49.75	0.8	8,133	0.01%
2022/10/07	3	50.10	1	50.10	50.20	2	8,109	0.02%
2022/10/06	13.5	50.18	10	50.55	50.20	3.5	8,135	0.04%
2022/10/05	27	50.57	23.1	51.06	51.40	3.9	8,133	0.05%
2022/10/04	6	49.60	4.1	49.57	49.95	1.9	7,909	0.02%
2022/10/03	3.1	47.62	2	47.68	47.55	1.1	7,827	0.01%
2022/09/30	0	48.25	2	48.58	48.95	-2	7,875	-0.03%
2022/09/29	1	47.00	0	0.00	47.15	1	7,887	0.01%
2022/09/28	2.6	46.09	1	45.75	45.50	1.6	7,919	0.02%
2022/09/27	0.4	45.71	0	0.00	46.00	0.4	7,911	0.00%
2022/09/26	25.1	45.68	37	45.75	45.65	-11.9	8,021	-0.15%
2022/09/23	1	47.70	2	48.00	47.60	-1	8,183	-0.01%
2022/09/22	10.2	46.32	17	46.85	46.80	-6.8	8,624	-0.08%
2022/09/21	8.1	47.15	2	47.30	47.15	6.1	8,703	0.07%
2022/09/20	42.3	47.65	0	0.00	47.65	42.3	8,687	0.49%
2022/09/19	1.4	48.79	5	48.90	48.60	-3.6	8,575	-0.04%
2022/09/16	6.2	49.58	0	0.00	49.10	6.2	8,503	0.07%
2022/09/14	18	50.64	15	50.73	50.70	3	8,371	0.04%
2022/09/13	5	52.18	2	52.80	52.40	3	8,316	0.04%
2022/09/12	3.1	52.50	2	52.45	52.30	1.1	8,331	0.01%
2022/09/08	0	51.14	0	0.00	51.10	0	8,389	0.00%
2022/09/07	4.1	50.79	3	51.23	50.60	1.1	8,413	0.01%
2022/09/06	0.1	51.16	2.1	51.10	51.20	-2	8,481	-0.02%
2022/09/05	3.7	51.54	0	0.00	51.10	3.7	8,515	0.04%
2022/09/02	10.1	52.17	1	52.40	52.10	9.1	8,675	0.10%
2022/09/01	4	52.65	0	0.00	52.60	4	8,715	0.05%
2022/08/31	4	52.75	4	53.23	53.40	0	8,690	0.00%
2022/08/30	4.1	52.35	1	52.70	52.70	3.1	8,656	0.04%
2022/08/29	6	52.24	5	52.40	52.50	1	8,668	0.01%
2022/08/26	2	53.80	1	53.80	53.50	1	8,694	0.01%
2022/08/25	0.1	53.42	0	0.00	53.60	0.1	8,676	0.00%
2022/08/24	8	52.74	1	52.80	52.60	7	8,725	0.08%
2022/08/23	2	53.30	2	53.60	53.40	0	8,861	0.00%
2022/08/22	0	0.00	4	53.93	53.90	-4	8,938	-0.04%
2022/08/19	4.1	54.38	0.4	54.40	54.30	3.7	9,026	0.04%
2022/08/18	5	53.58	1	53.70	53.60	4	9,061	0.04%
2022/08/17	4	53.48	1	55.00	55.00	3	9,063	0.03%
2022/08/16	0.1	53.60	13.2	53.62	53.80	-13.1	9,084	-0.14%
2022/08/15	13	53.61	0	0.00	53.80	13	9,102	0.14%
2022/08/12	0	0.00	0.6	53.53	54.10	-0.6	9,083	-0.01%
2022/08/11	7	53.21	2.1	53.19	53.00	4.9	9,076	0.05%
2022/08/10	3.1	52.29	2	52.05	51.60	1.1	9,107	0.01%
2022/08/09	2	52.80	0	0.00	52.90	2	9,129	0.02%
2022/08/08	0.1	53.10	0	0.00	53.10	0.1	9,293	0.00%
2022/08/05	2	53.15	3	53.17	53.20	-1	9,286	-0.01%
2022/08/04	1	51.30	2	50.80	51.00	-1	9,258	-0.01%
2022/08/03	4	51.20	0	0.00	51.20	4	9,277	0.04%
2022/08/02	1.3	51.28	0	0.00	50.40	1.3	9,277	0.01%
2022/08/01	2	52.00	0.1	52.00	52.20	1.9	9,213	0.02%
2022/07/29	10.2	52.89	0	0.00	52.30	10.2	9,232	0.11%
2022/07/28	2.2	52.54	1	52.70	52.50	1.2	9,322	0.01%
2022/07/27	0.5	52.34	0	0.00	52.60	0.5	9,368	0.01%
2022/07/26	4.1	52.30	3	52.70	52.50	1.1	9,398	0.01%
2022/07/25	1.1	52.76	0	0.00	52.70	1.1	9,434	0.01%
2022/07/22	33	53.46	2.5	53.94	53.70	30.5	9,419	0.32%
2022/07/21	1	53.80	1.5	53.76	54.30	-0.5	9,328	-0.01%
2022/07/20	5.1	53.60	27	54.10	53.40	-21.9	9,332	-0.23%
2022/07/19	32	53.32	23	53.49	53.00	9	9,270	0.10%
2022/07/18	5.2	53.84	3	54.00	54.20	2.2	9,209	0.02%
2022/07/15	6	50.55	3	50.80	51.40	3	8,975	0.03%
2022/07/13	1	48.85	11	49.45	49.00	-10	8,893	-0.11%
2022/07/12	13.2	48.05	18.1	47.40	47.35	-4.9	8,762	-0.06%
2022/07/11	6	48.45	6.1	49.35	49.00	-0.1	8,699	0.00%
2022/07/08	22.1	50.09	6	50.59	49.65	16.1	8,838	0.18%
2022/07/07	13.1	49.36	11	49.52	50.50	2.1	8,699	0.02%
2022/07/06	2.2	48.50	2.4	49.14	48.60	-0.2	8,629	0.00%
2022/07/05	7	48.71	0	0.00	49.40	7	8,597	0.08%
2022/07/04	13	48.38	0.3	48.55	49.15	12.7	8,559	0.15%
2022/07/01	14.8	48.63	4.3	48.88	48.30	10.6	8,567	0.12%
2022/06/30	53.3	49.43	5.2	49.53	49.40	48.1	8,490	0.57%
2022/06/29	4.8	57.60	0	0.00	57.10	4.8	8,100	0.06%
2022/06/28	6	58.91	2	58.60	58.90	4	8,053	0.05%
2022/06/24	6.5	58.80	0	0.00	58.90	6.5	8,109	0.08%
2022/06/23	0	0.00	0.5	58.67	58.30	-0.5	8,157	-0.01%
2022/06/22	4	59.08	0	0.00	58.10	4	8,481	0.05%
2022/06/21	0	0.00	1.3	59.94	60.00	-1.3	8,867	-0.02%
2022/06/20	1.2	59.52	3	59.37	59.50	-1.8	8,978	-0.02%
2022/06/17	6.1	59.77	0	0.00	60.10	6.1	9,071	0.07%
2022/06/16	8.6	61.29	2	61.40	60.40	6.6	9,037	0.07%
2022/06/15	15	61.57	1	61.60	61.20	14	9,029	0.16%
2022/06/14	9.3	61.80	0	0.00	62.20	9.3	9,057	0.10%
2022/06/13	13.5	62.11	11.2	62.00	62.20	2.3	9,249	0.02%
2022/06/10	6.3	64.90	1	65.00	65.10	5.3	9,214	0.06%
2022/06/09	0.2	66.17	0	0.00	65.70	0.2	9,270	0.00%
2022/06/08	6	66.18	0	0.00	66.10	6	9,338	0.06%
2022/06/07	2.1	66.00	0	0.00	65.80	2.1	9,453	0.02%
2022/06/06	3.1	66.54	1.5	66.90	66.80	1.6	9,489	0.02%
2022/06/02	1.5	66.68	1	66.50	66.80	0.5	9,621	0.01%
2022/06/01	1.5	66.87	1.2	66.88	66.80	0.2	9,880	0.00%
2022/05/31	1.1	65.50	0	0.00	66.80	1.1	9,935	0.01%
2022/05/30	3.2	65.23	7	65.61	65.80	-3.8	9,947	-0.04%
2022/05/27	1	64.30	2	63.70	63.90	-1	9,937	-0.01%
2022/05/26	3.1	63.72	0	0.00	63.50	3.1	9,990	0.03%
2022/05/25	3	64.17	0	0.00	64.70	3	10,029	0.03%
2022/05/24	3.3	64.91	0	0.00	64.30	3.3	10,158	0.03%
2022/05/23	0	66.40	4	66.47	66.40	-4	10,161	-0.04%
2022/05/20	0	66.80	6	67.30	66.80	-6	10,280	-0.06%
2022/05/19	2	65.95	11	66.26	66.90	-9	10,442	-0.09%
2022/05/18	3.1	67.47	14.9	67.42	67.20	-11.8	10,704	-0.11%
2022/05/17	13.1	67.02	4	67.15	67.00	9.1	11,201	0.08%
2022/05/16	12	67.47	8.2	67.18	66.90	3.9	11,396	0.03%
2022/05/13	4	65.35	1.3	65.12	65.50	2.7	11,314	0.02%
2022/05/12	0	65.00	0	0.00	64.60	0	11,419	0.00%
2022/05/11	1	64.52	0	0.00	65.20	1	11,594	0.01%
2022/05/10	2	65.70	2	65.60	66.00	0	11,607	0.00%
2022/05/09	4	65.30	3	65.33	65.10	1	11,659	0.01%
2022/05/06	3	66.63	0	0.00	66.80	3	11,759	0.03%
2022/05/05	2	67.10	4	67.28	67.00	-2	11,942	-0.02%
2022/05/04	0.5	65.85	0	0.00	66.10	0.5	11,822	0.00%
2022/05/03	1	65.60	4	65.80	65.90	-3	11,841	-0.03%
2022/04/29	0	0.00	3	65.63	65.60	-3	11,874	-0.03%
2022/04/28	0	0.00	5.1	63.87	64.20	-5.1	11,991	-0.04%
2022/04/27	5.3	61.93	2	61.80	63.20	3.3	11,955	0.03%
2022/04/26	0.1	64.16	0	0.00	64.20	0.1	11,909	0.00%
2022/04/25	8.1	64.13	6	64.45	64.30	2.1	11,900	0.02%
2022/04/22	3	65.80	1	66.10	66.40	2	11,817	0.02%
2022/04/21	11	65.70	0	0.00	66.90	11	11,799	0.09%
2022/04/20	7.1	64.88	3	65.27	65.30	4.1	11,771	0.03%
2022/04/19	1	64.70	0	0.00	64.40	1	11,725	0.01%
2022/04/18	2.3	63.50	0.3	63.80	63.80	2	11,730	0.02%
2022/04/15	1	63.40	1	63.40	63.90	0	11,730	0.00%
2022/04/14	20.6	64.49	10	64.60	64.10	10.6	11,775	0.09%
2022/04/13	1.1	66.60	1	66.40	66.70	0.1	11,644	0.00%
2022/04/12	6.1	65.60	0	0.00	65.50	6.1	11,716	0.05%
2022/04/11	1.1	66.45	2.2	66.84	66.80	-1.1	11,656	-0.01%
2022/04/08	2.1	66.75	5	66.90	66.80	-2.9	11,691	-0.03%
2022/04/07	26.2	66.84	15	67.45	66.20	11.2	11,833	0.09%
2022/04/06	22.4	66.71	5	66.54	66.60	17.4	11,677	0.15%
2022/04/01	4.9	68.26	2	68.45	69.20	2.9	11,474	0.03%
2022/03/31	9.3	69.59	1	69.80	69.20	8.3	11,373	0.07%
2022/03/30	7.6	69.60	2	69.90	69.30	5.6	11,324	0.05%
2022/03/29	5.4	69.16	1	69.30	69.00	4.3	11,401	0.04%
2022/03/28	6.3	68.56	3.3	69.20	69.80	3	11,703	0.03%
2022/03/25	14.3	69.75	2	69.15	68.90	12.3	11,833	0.10%
2022/03/24	21.3	71.02	4.5	70.84	71.30	16.8	11,633	0.14%
2022/03/23	14.4	73.25	1	73.40	73.70	13.4	11,227	0.12%
2022/03/22	4.1	73.86	3	74.67	74.00	1.1	11,175	0.01%
2022/03/21	0	74.90	9.1	75.03	74.90	-9	11,088	-0.08%
2022/03/18	6	74.38	6.1	74.40	74.80	-0.1	11,147	0.00%
2022/03/17	1	73.30	4.2	73.79	74.20	-3.2	11,151	-0.03%
2022/03/16	13.8	71.29	0	0.00	70.90	13.8	11,085	0.12%
2022/03/15	9.3	73.68	11.1	74.27	73.00	-1.7	10,921	-0.02%
2022/03/14	1	76.08	0.3	75.16	75.70	0.7	10,970	0.01%
2022/03/11	5.1	75.19	0	75.00	75.60	5.1	10,971	0.05%
2022/03/10	8	76.84	1	76.20	76.70	7	11,079	0.06%
2022/03/09	4.2	74.98	0	0.00	74.90	4.2	11,462	0.04%
2022/03/08	11	75.97	7	75.91	74.70	4	12,369	0.03%
2022/03/07	14.2	76.85	4	77.15	76.90	10.2	12,479	0.08%
2022/03/04	3.1	81.48	9.1	82.14	81.60	-6	12,687	-0.05%
2022/03/03	7.5	82.17	18.1	82.50	82.60	-10.6	12,750	-0.08%
2022/03/02	1	79.69	8	79.35	79.70	-7	12,753	-0.05%
2022/03/01	4.1	79.67	7.3	79.77	79.90	-3.2	12,792	-0.03%
2022/02/25	3	77.73	1.4	77.40	77.10	1.6	12,808	0.01%
2022/02/24	10.7	76.77	6	76.88	76.30	4.7	13,186	0.04%
2022/02/23	3	78.87	0	0.00	79.00	3	13,782	0.02%
2022/02/22	9.2	78.49	11	78.19	78.70	-1.8	13,846	-0.01%
2022/02/21	29.2	81.38	13	81.55	80.40	16.2	13,791	0.12%
2022/02/18	17.1	82.76	43.5	83.27	83.50	-26.4	13,757	-0.19%
2022/02/17	27.1	82.23	68.8	82.77	82.70	-41.7	13,560	-0.31%
2022/02/16	20.7	80.31	16	80.23	80.50	4.7	13,157	0.04%
2022/02/15	8	79.20	4.7	79.11	78.80	3.3	12,947	0.03%
2022/02/14	3	77.97	3	78.40	78.70	0	12,952	0.00%
2022/02/11	3.3	78.39	21.1	78.82	79.00	-17.8	13,023	-0.14%
2022/02/10	2	78.65	13.2	78.60	79.00	-11.2	13,004	-0.09%
2022/02/09	3.2	78.55	13	78.37	78.50	-9.8	13,050	-0.08%
2022/02/08	11.2	77.40	15.1	77.27	77.40	-3.9	13,067	-0.03%
2022/02/07	2.1	75.22	7.4	75.94	76.40	-5.3	13,149	-0.04%
2022/01/26	1	72.00	10.5	72.46	72.00	-9.5	13,115	-0.07%
2022/01/25	0	72.15	4	73.00	72.00	-4	13,324	-0.03%
2022/01/24	5.3	71.70	2.5	72.08	72.60	2.8	13,311	0.02%
2022/01/21	9.7	72.99	7.2	72.50	72.30	2.4	13,394	0.02%
2022/01/20	4	75.03	0	75.40	75.10	4	13,388	0.03%
2022/01/19	10.1	75.16	7.1	75.60	75.20	3	13,604	0.02%
2022/01/18	10.8	75.68	8.9	75.49	75.10	1.9	13,634	0.01%
2022/01/17	0	74.30	1	74.80	74.40	-1	13,652	-0.01%
2022/01/14	0	74.30	1.1	74.12	74.30	-1.1	13,716	-0.01%
2022/01/13	1	74.30	0.2	74.20	74.60	0.9	13,705	0.01%
2022/01/12	0.2	74.11	1.2	74.20	74.40	-1	13,660	-0.01%
2022/01/11	5.6	73.82	0.3	74.50	73.50	5.3	13,650	0.04%
2022/01/10	0	74.20	5.7	74.11	74.90	-5.6	13,727	-0.04%
2022/01/07	2	73.56	5.1	74.16	73.70	-3.1	13,863	-0.02%
2022/01/06	13.9	74.04	17.3	73.83	73.80	-3.4	13,995	-0.02%
2022/01/05	5.7	75.90	6.3	75.80	75.90	-0.7	14,067	0.00%
2022/01/04	0.2	76.44	5.2	76.96	77.20	-4.9	14,085	-0.04%
2022/01/03	4.2	76.59	8.1	76.83	76.20	-4	14,124	-0.03%
2021/12/30	7.7	78.09	12.5	77.99	78.10	-4.8	14,152	-0.03%
2021/12/29	1.1	76.60	3.1	76.69	76.60	-2.1	14,294	-0.01%
2021/12/28	3.2	76.50	1.7	76.88	76.70	1.5	14,486	0.01%
2021/12/27	2.2	76.54	4	76.23	76.60	-1.8	14,579	-0.01%
2021/12/24	9	76.18	3	76.30	75.70	6	14,725	0.04%
2021/12/23	14.2	76.17	13	76.18	75.90	1.2	15,123	0.01%
2021/12/22	47.8	78.68	23.2	78.10	76.50	24.7	15,403	0.16%
2021/12/21	68.1	77.93	71.1	77.17	76.80	-3	15,245	-0.02%
2021/12/20	5.2	76.60	9.4	76.83	75.90	-4.2	15,025	-0.03%
2021/12/17	1.1	75.99	10	75.81	75.70	-8.9	14,877	-0.06%
2021/12/16	3.7	76.31	4	76.83	76.00	-0.3	14,944	0.00%
2021/12/15	0.1	76.10	3	75.57	76.00	-3	14,956	-0.02%
2021/12/14	7.6	75.34	12	75.44	74.80	-4.4	15,006	-0.03%
2021/12/13	2	77.25	3	78.10	76.60	-1	14,963	-0.01%
2021/12/10	2.3	77.85	7	77.64	77.80	-4.8	15,132	-0.03%
2021/12/09	0	76.98	14.1	77.55	77.50	-14.1	15,118	-0.09%
2021/12/08	14.3	77.66	2	77.65	76.90	12.3	15,080	0.08%
2021/12/07	45.8	77.46	50.4	77.24	77.50	-4.6	14,987	-0.03%
2021/12/06	20.2	77.48	13.4	77.51	77.50	6.8	14,955	0.05%
2021/12/03	132.5	78.36	115.2	78.57	78.80	17.3	14,926	0.12%	大買/大賣/
2021/12/02	92.6	79.44	158.9	79.25	79.80	-66.4	14,545	-0.46%	大賣/
2021/12/01	49.1	75.27	76	75.73	76.00	-26.9	13,754	-0.20%
2021/11/30	55.6	75.01	83.3	75.98	74.20	-27.7	13,587	-0.20%
2021/11/29	45.5	72.73	53.3	73.47	73.30	-7.8	13,246	-0.06%
2021/11/26	42.6	74.51	52	73.93	73.50	-9.4	13,296	-0.07%
2021/11/25	43.1	74.55	41.2	74.72	74.40	1.9	13,187	0.01%
2021/11/24	44.9	75.09	69	75.57	75.40	-24.1	13,138	-0.18%
2021/11/23	94.9	75.03	112.6	75.70	75.70	-17.6	13,139	-0.13%	大賣/
2021/11/22	56.2	74.92	147.2	74.80	75.40	-91	12,838	-0.71%	大賣/
2021/11/19	6.3	70.14	19	69.97	69.60	-12.8	12,097	-0.11%
2021/11/18	17.3	71.08	23	71.40	71.60	-5.8	12,059	-0.05%
2021/11/17	18.1	71.31	17.5	70.85	71.00	0.6	12,046	0.00%
2021/11/16	6	70.38	23.2	70.25	70.80	-17.2	12,080	-0.14%
2021/11/15	18	70.17	31.1	70.22	70.30	-13.1	12,217	-0.11%
2021/11/12	12.2	68.78	4.7	68.51	68.70	7.5	12,256	0.06%
2021/11/11	19.1	68.80	11.2	68.52	68.00	7.9	12,517	0.06%
2021/11/10	26.1	69.67	12	69.38	69.90	14.1	12,744	0.11%
2021/11/09	33.3	68.35	15.3	68.55	68.70	18	12,955	0.14%
2021/11/08	6	67.30	8.3	67.04	67.60	-2.3	13,118	-0.02%
2021/11/05	7.7	66.09	11	66.23	65.70	-3.3	13,668	-0.02%
2021/11/04	9.3	67.48	8	66.66	66.70	1.3	13,805	0.01%
2021/11/03	9.7	68.47	10.6	68.46	68.60	-0.9	13,729	-0.01%
2021/11/02	13.7	67.26	5	67.78	66.50	8.7	13,653	0.06%
2021/11/01	10	67.75	7	67.33	67.00	3	13,621	0.02%
2021/10/29	6	66.67	6	67.03	66.50	0	13,787	0.00%
2021/10/28	7.1	66.54	7.2	66.39	66.50	-0.1	13,799	0.00%
2021/10/27	6.2	64.45	9.5	65.03	66.20	-3.2	13,851	-0.02%
2021/10/26	0.1	63.60	0.1	63.60	63.70	0	13,765	0.00%
2021/10/25	1	61.91	1	62.70	63.50	0	13,794	0.00%
2021/10/22	1	62.00	1.1	62.57	62.10	-0.1	13,900	0.00%
2021/10/21	3.1	63.50	3	62.90	62.50	0	14,044	0.00%
2021/10/20	10	63.63	10	63.44	63.50	0	14,119	0.00%
2021/10/19	1	62.30	4	63.13	63.50	-3	14,374	-0.02%
2021/10/18	0	63.60	2	63.30	62.70	-2	14,627	-0.01%
2021/10/15	15	63.19	18	63.62	63.70	-3	15,092	-0.02%
2021/10/14	4	61.53	12	61.76	62.30	-8	15,126	-0.05%
2021/10/13	5.2	59.92	1.1	61.43	59.40	4.1	15,201	0.03%
2021/10/12	3.3	60.35	2	61.10	61.00	1.3	15,328	0.01%
2021/10/08	19.3	61.89	19	62.05	61.60	0.3	15,434	0.00%
2021/10/07	8.1	61.74	6	62.00	61.60	2.1	15,727	0.01%
2021/10/06	13.4	62.22	2.1	62.49	61.40	11.3	16,326	0.07%
2021/10/05	17	64.15	0.1	63.89	64.60	16.9	16,722	0.10%
2021/10/04	2.1	64.46	16.1	64.89	64.90	-14.1	16,830	-0.08%
2021/10/01	8.3	64.78	10	64.60	64.30	-1.8	16,962	-0.01%
2021/09/30	28.2	67.37	16.6	67.15	65.90	11.6	17,021	0.07%
2021/09/29	10.1	65.29	25.5	66.67	67.20	-15.4	16,775	-0.09%
2021/09/28	5.1	66.04	12.2	66.18	66.30	-7.2	16,631	-0.04%
2021/09/27	0	0.00	5	64.54	64.60	-5	16,644	-0.03%
2021/09/24	0	0.00	3	64.90	64.90	-3	16,907	-0.02%
2021/09/23	2	64.70	3.3	64.46	64.40	-1.3	17,098	-0.01%
2021/09/22	5	62.80	4.2	62.88	63.00	0.8	17,247	0.00%
2021/09/17	2.2	64.66	6	64.28	64.90	-3.8	17,496	-0.02%
2021/09/16	4	64.10	4	64.38	64.60	0	17,933	0.00%
2021/09/15	31.1	64.40	2	64.10	64.00	29.1	18,073	0.16%
2021/09/14	6	65.97	2.1	66.69	66.20	3.9	18,197	0.02%
2021/09/13	2	67.10	4	66.15	65.80	-2	18,298	-0.01%
2021/09/10	1.1	66.60	17	66.24	66.80	-16	18,621	-0.09%
2021/09/09	2	64.55	2	65.00	65.60	0	18,639	0.00%
2021/09/08	2.4	64.10	19.1	64.02	64.30	-16.7	18,710	-0.09%
2021/09/07	12	65.70	2	65.30	65.20	10	18,732	0.05%
2021/09/06	8.2	67.06	18	66.97	66.40	-9.8	18,731	-0.05%
2021/09/03	7.3	66.18	4	66.30	66.00	3.3	18,706	0.02%
2021/09/02	4.4	66.67	8	66.83	66.20	-3.6	18,806	-0.02%
2021/09/01	9	68.17	6	67.65	68.10	3	19,005	0.02%
2021/08/31	4.1	65.93	2	66.20	66.40	2.1	18,924	0.01%
2021/08/30	8	65.55	5	65.94	66.40	3	19,147	0.02%
2021/08/27	2.1	64.74	52.1	64.81	65.00	-49.9	19,410	-0.26%
2021/08/26	18.2	65.82	5	66.50	65.30	13.2	19,518	0.07%
2021/08/25	10.1	66.68	1	66.70	67.00	9.1	19,468	0.05%
2021/08/24	13.5	67.14	3	66.90	66.00	10.5	19,624	0.05%
2021/08/23	2	66.80	2.3	66.24	66.80	-0.3	19,651	0.00%
2021/08/20	8.2	65.36	4	65.28	64.60	4.2	19,882	0.02%
2021/08/19	14.3	66.42	16	66.26	65.70	-1.7	19,903	-0.01%
2021/08/18	13	67.80	9.5	67.69	69.00	3.5	19,830	0.02%
2021/08/17	9.3	66.49	10.1	66.99	66.60	-0.8	19,940	0.00%
2021/08/16	17.3	65.60	13.3	64.80	66.30	3.9	19,744	0.02%
2021/08/13	48	64.45	48	64.67	64.30	0	19,530	0.00%
2021/08/12	10.5	66.40	5.2	66.00	66.30	5.3	19,218	0.03%
2021/08/11	33.1	68.14	9.4	67.95	67.30	23.8	19,072	0.12%
2021/08/10	17.4	71.47	1.1	71.10	70.90	16.4	18,705	0.09%
2021/08/09	0.1	73.50	1.3	73.98	73.70	-1.2	18,666	-0.01%
2021/08/06	9	73.93	1	74.50	73.60	8	18,793	0.04%
2021/08/05	7	75.09	6.3	75.28	75.20	0.7	19,056	0.00%
2021/08/04	18.4	75.80	32.9	75.67	75.50	-14.5	19,443	-0.07%
2021/08/03	6.3	75.31	23.4	75.26	75.80	-17.1	19,608	-0.09%
2021/08/02	33.3	74.56	36.2	74.81	74.50	-2.9	19,682	-0.01%
2021/07/30	20.1	72.44	7	72.61	72.30	13.1	19,769	0.07%
2021/07/29	15.1	72.25	10.8	72.18	72.00	4.3	19,921	0.02%
2021/07/28	26.2	71.56	6.1	71.88	72.20	20.1	20,073	0.10%
2021/07/27	1.2	74.05	4	74.18	73.30	-2.8	20,281	-0.01%
2021/07/26	10.2	73.66	3	73.70	73.50	7.2	20,386	0.04%
2021/07/23	11.3	73.33	12.1	73.34	73.40	-0.9	20,489	0.00%
2021/07/22	8.2	73.88	11.2	74.23	73.70	-3	20,352	-0.01%
2021/07/21	93.3	72.54	42.2	72.65	71.50	51.1	20,224	0.25%
2021/07/20	12.4	74.76	5.1	74.58	74.50	7.3	19,822	0.04%
2021/07/19	68	75.76	12.6	75.80	75.60	55.4	19,898	0.28%
2021/07/16	15.3	77.24	2	77.00	77.40	13.3	20,109	0.07%
2021/07/15	18	78.39	19	78.56	78.60	-1	20,084	0.00%
2021/07/14	54.6	78.19	48.3	77.89	77.80	6.3	20,052	0.03%
2021/07/13	26.4	77.92	58.1	78.03	76.90	-31.7	19,790	-0.16%
2021/07/12	57.1	77.56	20.2	77.41	76.40	36.9	19,185	0.19%
2021/07/09	14.4	77.37	12	78.18	78.60	2.4	18,599	0.01%
2021/07/08	24	78.91	5	78.44	78.40	19	18,659	0.10%
2021/07/07	15.7	79.77	14	79.61	79.50	1.7	18,813	0.01%
2021/07/06	38.4	79.74	11	79.31	79.10	27.4	19,223	0.14%
2021/07/05	27.2	80.26	19.1	80.42	80.40	8	19,693	0.04%
2021/07/02	23.4	79.37	16.3	79.75	79.50	7.1	19,631	0.04%
2021/07/01	30.5	78.50	15.2	78.23	78.00	15.3	19,620	0.08%
2021/06/30	12.3	79.21	7	79.20	79.70	5.3	19,992	0.03%
2021/06/29	24.4	81.02	16.1	80.41	79.30	8.3	20,802	0.04%
2021/06/28	41.2	81.49	12	81.52	81.20	29.1	20,711	0.14%
2021/06/25	94.3	80.87	93.8	80.79	80.00	0.5	20,404	0.00%
2021/06/24	9	77.51	5	77.28	77.60	4	20,025	0.02%
2021/06/23	20	74.79	20	75.51	76.60	0	19,915	0.00%
2021/06/22	10.1	75.31	1	74.70	75.20	9.1	19,616	0.05%
2021/06/21	50.3	75.71	22.2	75.92	74.70	28.1	19,487	0.14%
2021/06/18	4.1	79.45	1	79.70	78.90	3.1	19,175	0.02%
2021/06/17	16	78.43	4.1	78.90	78.90	11.9	19,169	0.06%
2021/06/16	5.1	79.41	6.1	79.58	79.10	-1	19,225	-0.01%
2021/06/15	3	78.23	1	78.30	78.70	2	19,348	0.01%
2021/06/11	5.1	79.80	1	78.90	78.80	4.1	19,304	0.02%
2021/06/10	2.2	78.89	18	78.78	79.50	-15.8	19,253	-0.08%
2021/06/09	38.3	77.69	1	77.70	77.20	37.3	19,120	0.19%
2021/06/08	5.1	80.28	11	80.62	80.10	-5.9	19,109	-0.03%
2021/06/07	38.3	79.31	7.1	79.49	79.40	31.2	19,165	0.16%
2021/06/04	10	82.34	3	82.13	82.20	7	19,066	0.04%
2021/06/03	4.1	83.50	11	83.37	83.60	-6.9	18,935	-0.04%
2021/06/02	5.2	81.80	5	81.76	81.60	0.2	18,891	0.00%
2021/06/01	18	82.28	7	82.96	81.30	11	19,089	0.06%
2021/05/31	8.3	81.53	6	81.55	81.90	2.2	19,265	0.01%
2021/05/28	17.2	80.78	28	80.91	80.60	-10.8	19,541	-0.06%
2021/05/27	6	76.57	1.2	77.63	78.30	4.8	19,505	0.02%
2021/05/26	7.2	78.30	3	78.00	77.80	4.2	19,647	0.02%
2021/05/25	16.1	78.49	9	78.73	78.80	7.1	19,919	0.04%
2021/05/24	7.3	75.20	9	76.44	76.60	-1.7	20,106	-0.01%
2021/05/21	7	77.11	5.4	76.95	76.30	1.6	20,324	0.01%
2021/05/20	17	75.51	16	75.26	75.20	1	20,659	0.00%
2021/05/19	4.1	74.48	4	74.88	75.10	0.1	21,212	0.00%
2021/05/18	23.1	75.87	19	76.37	76.80	4.1	21,152	0.02%
2021/05/17	24	70.19	71.2	70.52	71.70	-47.2	21,207	-0.22%
2021/05/14	55	74.18	21	73.94	73.00	34	21,068	0.16%
2021/05/13	42.4	73.12	145.6	74.70	74.30	-103.2	20,903	-0.49%	大賣/鉅額交易
2021/05/12	113.7	73.68	36.2	72.63	73.40	77.5	20,714	0.37%	大買/
2021/05/11	41.2	77.02	50.6	79.03	76.50	-9.4	20,739	-0.05%
2021/05/10	45.3	83.91	7	83.01	82.10	38.3	20,746	0.18%
2021/05/07	134	84.94	129	84.01	85.50	5	20,756	0.02%	大買/大賣/
2021/05/06	101.6	84.51	103.2	83.24	82.90	-1.7	20,692	-0.01%	大買/大賣/
2021/05/05	59.2	84.71	49	85.30	82.70	10.2	20,497	0.05%
2021/05/04	16	84.54	35.7	83.47	85.30	-19.7	20,372	-0.10%
2021/05/03	30.6	89.33	33.3	88.25	87.70	-2.7	20,113	-0.01%
2021/04/29	25.4	92.34	10	92.48	91.60	15.4	19,847	0.08%
2021/04/28	12.1	94.62	6.2	94.69	94.40	6	19,756	0.03%
2021/04/27	13.8	94.60	25.2	94.01	94.00	-11.4	19,929	-0.06%
2021/04/26	41.9	95.16	59.1	95.79	95.90	-17.2	19,902	-0.09%
2021/04/23	65.6	93.42	13.3	93.73	94.40	52.3	19,919	0.26%
2021/04/22	38.3	95.19	22	95.10	93.40	16.3	19,931	0.08%
2021/04/21	75.1	98.46	28	99.79	98.30	47.1	19,622	0.24%
2021/04/20	13.1	100.43	12	100.67	99.70	1.1	19,558	0.01%
2021/04/19	7	99.74	25.2	100.23	99.40	-18.2	19,730	-0.09%
2021/04/16	25.3	98.95	7.2	99.63	98.70	18.2	20,139	0.09%
2021/04/15	33	98.81	12	98.73	99.00	21	20,435	0.10%
2021/04/14	29	99.93	33	99.95	99.70	-4	20,480	-0.02%
2021/04/13	35.7	101.25	40.1	101.86	100.00	-4.3	20,503	-0.02%
2021/04/12	53.3	99.68	29	99.67	99.10	24.3	20,485	0.12%
2021/04/09	66	101.01	90.8	101.39	102.50	-24.8	20,283	-0.12%
2021/04/08	9.1	98.00	6	97.90	98.30	3.1	19,732	0.02%
2021/04/07	18.4	97.51	27.1	97.80	97.10	-8.7	19,728	-0.04%
2021/04/06	57.9	98.62	21.1	98.11	97.30	36.8	19,707	0.19%
2021/04/01	77.7	98.66	104.8	98.36	100.50	-27.1	19,449	-0.14%	大賣/
2021/03/31	2	92.50	14	93.48	91.90	-12	18,561	-0.06%
2021/03/30	3	92.13	4	91.68	92.20	-1	18,589	-0.01%
2021/03/29	4	91.10	0	0.00	91.20	4	18,703	0.02%
2021/03/26	0	0.00	1	91.00	91.90	-1	18,884	-0.01%
2021/03/25	9	89.70	9	89.73	89.60	0	19,032	0.00%
2021/03/24	7	90.39	1	90.40	90.00	6	19,048	0.03%
2021/03/23	2.2	91.76	8	92.00	91.70	-5.9	19,141	-0.03%
2021/03/22	10.1	90.99	10	91.05	90.90	0.1	19,233	0.00%
2021/03/19	13.1	93.19	6	93.88	92.50	7.1	19,282	0.04%
2021/03/18	11	94.35	18	94.94	95.50	-7	19,232	-0.04%
2021/03/17	1.1	93.89	1	93.20	91.90	0.1	19,428	0.00%
2021/03/16	1.2	93.99	13.2	93.52	93.40	-12.1	19,642	-0.06%
2021/03/15	3	92.63	3	92.35	93.20	0	19,972	0.00%
2021/03/12	51	92.75	41.3	93.18	93.50	9.7	20,216	0.05%
2021/03/11	15.2	90.55	8.2	89.57	91.40	7	20,465	0.03%
2021/03/10	8.1	88.44	3	88.33	87.60	5.1	21,091	0.02%
2021/03/09	14	86.78	14.2	86.73	86.70	-0.2	21,468	0.00%
2021/03/08	7.1	90.18	6	89.47	88.60	1.1	22,177	0.00%
2021/03/05	22.1	89.85	14	89.64	89.70	8.1	22,681	0.04%
2021/03/04	45.2	92.98	32.1	92.88	91.80	13.1	22,635	0.06%
2021/03/03	26.1	91.80	13	92.03	92.00	13.1	22,511	0.06%
2021/03/02	39.1	99.14	43	97.89	95.50	-3.9	22,276	-0.02%
2021/02/26	17	96.54	11	96.08	96.50	6	22,274	0.03%
2021/02/25	24	100.30	49.5	100.64	98.50	-25.5	22,237	-0.11%
2021/02/24	20.1	99.47	15.3	98.97	96.60	4.8	22,219	0.02%
2021/02/23	16.6	96.56	18.2	97.63	98.40	-1.6	21,957	-0.01%
2021/02/22	8	97.43	18.3	97.42	97.10	-10.3	21,922	-0.05%
2021/02/19	26	93.07	60.5	93.08	93.00	-34.5	21,797	-0.16%
2021/02/18	3	89.90	1	89.80	89.90	2	21,892	0.01%
2021/02/17	2.5	90.12	20	90.38	89.90	-17.5	22,303	-0.08%
2021/02/05	12	87.39	17.1	87.44	86.70	-5.1	22,090	-0.02%
2021/02/04	9.1	86.18	5	86.02	86.60	4.1	22,357	0.02%
2021/02/03	42	87.90	37	86.71	86.30	5	22,408	0.02%
2021/02/02	27.6	87.80	32.8	88.27	86.90	-5.2	22,289	-0.02%
2021/02/01	20	84.93	30.1	84.59	86.30	-10.1	21,772	-0.05%
2021/01/29	24	81.54	25.6	81.32	79.90	-1.6	21,489	-0.01%
2021/01/28	4.3	79.84	1.1	79.05	79.40	3.1	21,291	0.01%
2021/01/27	3	81.87	7	82.69	82.50	-4	21,208	-0.02%
2021/01/26	9	83.17	1	83.10	83.00	8	21,177	0.04%
2021/01/25	4	84.63	22	84.51	85.10	-18	21,098	-0.09%
2021/01/22	6.3	84.91	7.2	84.92	85.40	-0.9	21,067	0.00%
2021/01/21	8	86.14	4	86.13	85.80	4	21,102	0.02%
2021/01/20	20.1	85.20	19	85.63	84.30	1.1	21,175	0.01%
2021/01/19	18.1	86.24	1	86.90	86.80	17.1	21,044	0.08%
2021/01/18	4.1	84.62	2.1	85.29	86.00	2	21,034	0.01%
2021/01/15	31.9	88.23	5	86.64	86.20	26.9	20,941	0.13%
2021/01/14	11.2	90.56	6.2	90.45	89.80	5	20,784	0.02%
2021/01/13	10.1	88.52	17	88.21	88.70	-6.9	20,666	-0.03%
2021/01/12	21.6	88.16	30	89.25	87.70	-8.4	20,534	-0.04%
2021/01/11	38.2	91.76	20.1	91.67	91.20	18.1	20,327	0.09%
2021/01/08	49	95.23	44.1	95.59	96.70	4.9	19,981	0.02%
2021/01/07	11.1	93.05	3.2	92.68	92.80	7.9	19,808	0.04%
2021/01/06	22	92.46	26.2	92.32	91.50	-4.2	20,333	-0.02%
2021/01/05	23.4	92.61	14.2	92.76	90.50	9.2	20,428	0.04%
2021/01/04	30.2	89.58	44.9	89.82	90.70	-14.7	20,516	-0.07%
2020/12/31	10.1	87.65	28	86.36	86.80	-17.9	20,634	-0.09%
2020/12/30	5.1	86.86	1	86.90	87.30	4.1	21,205	0.02%
2020/12/29	21.2	87.52	13	86.78	87.00	8.2	21,092	0.04%
2020/12/28	21.1	85.82	38.3	87.10	89.10	-17.2	21,056	-0.08%
2020/12/25	35	85.15	4	85.30	84.00	31	20,958	0.15%
2020/12/24	7	84.89	5	85.96	85.30	2	21,220	0.01%
2020/12/23	6.1	80.98	2	82.25	83.00	4.1	21,196	0.02%
2020/12/22	7.1	82.92	6	82.40	81.20	1.1	21,100	0.01%
2020/12/21	6	84.47	2	84.50	84.20	4	20,900	0.02%
2020/12/18	2	85.05	1	86.10	84.80	1	20,833	0.00%
2020/12/17	8	86.94	14	87.19	85.70	-6	20,928	-0.03%
2020/12/16	2	86.20	9	86.36	85.80	-7	20,906	-0.03%
2020/12/15	8	85.96	6	84.27	84.10	2	20,956	0.01%
2020/12/14	1	84.30	2.5	85.25	85.30	-1.5	21,185	-0.01%
2020/12/11	19	85.22	36.1	85.59	85.30	-17.1	21,155	-0.08%
2020/12/10	38.1	89.22	50.4	89.33	88.30	-12.4	20,817	-0.06%
2020/12/09	17	90.88	15.6	90.62	91.90	1.4	20,778	0.01%
2020/12/08	50.5	87.59	34	87.75	88.00	16.5	20,368	0.08%
2020/12/07	39	89.09	69	88.32	88.30	-30	20,163	-0.15%
2020/12/04	40	87.35	54.6	87.49	87.60	-14.6	19,684	-0.07%
2020/12/03	67.8	83.73	69	84.04	83.80	-1.2	19,057	-0.01%
2020/12/02	33.3	80.32	47.1	81.49	81.50	-13.9	18,803	-0.07%
2020/12/01	21	76.38	23.2	75.68	76.90	-2.2	17,987	-0.01%
2020/11/30	13	72.64	13	72.82	72.40	0	17,621	0.00%
2020/11/27	8	72.03	22	72.28	71.30	-14	17,549	-0.08%
2020/11/26	11	69.85	8	69.94	70.70	3	17,401	0.02%
2020/11/25	20.3	70.41	23	70.32	69.30	-2.7	17,496	-0.02%
2020/11/24	10	71.89	9	71.42	71.00	1	17,273	0.01%
2020/11/23	8	71.53	14.9	71.23	71.60	-6.9	17,100	-0.04%
2020/11/20	4	68.55	9	68.74	68.80	-5	16,876	-0.03%
2020/11/19	7	67.21	26.1	67.69	67.80	-19.1	16,884	-0.11%
2020/11/18	11.1	66.75	11	67.01	67.00	0.1	16,738	0.00%
2020/11/17	38	66.72	48.6	66.73	67.10	-10.6	16,602	-0.06%
2020/11/16	12	63.96	23.1	63.97	64.20	-11.1	16,250	-0.07%
2020/11/13	12	62.03	11	62.01	62.20	1	16,244	0.01%
2020/11/12	3	61.63	45.3	61.94	62.00	-42.3	16,291	-0.26%
2020/11/11	4	59.83	2	59.70	60.00	2	16,016	0.01%
2020/11/10	5	60.64	34	60.60	60.60	-29	15,986	-0.18%
2020/11/09	0	60.40	1.4	60.50	60.40	-1.4	15,981	-0.01%
2020/11/06	8	59.90	25	59.90	59.80	-17	16,189	-0.11%
2020/11/05	3	59.23	0	0.00	59.40	3	16,279	0.02%
2020/11/04	6	58.30	5	58.82	59.00	1	16,418	0.01%
2020/11/03	4	58.98	0	0.00	58.80	4	16,611	0.02%
2020/11/02	0	0.00	2	57.50	57.80	-2	17,090	-0.01%
2020/10/30	19	58.14	8	58.00	57.80	11	17,354	0.06%
2020/10/29	13	58.11	17.1	58.13	58.20	-4.1	17,450	-0.02%
2020/10/28	5	59.34	5	58.48	58.30	0	17,486	0.00%
2020/10/27	2.1	59.65	14	59.90	59.50	-11.9	17,421	-0.07%
2020/10/26	6	60.23	15.1	60.84	60.50	-9.1	17,388	-0.05%
2020/10/23	6	61.35	9	61.38	61.40	-3	17,414	-0.02%
2020/10/22	4	61.60	5	61.44	61.80	-1	17,445	-0.01%
2020/10/21	6	61.72	21	61.91	61.90	-15	17,508	-0.09%
2020/10/20	8	61.68	9	61.90	62.10	-1	17,661	-0.01%
2020/10/19	12	61.43	16	61.70	61.80	-4	17,705	-0.02%
2020/10/16	8.1	60.51	11	60.66	60.10	-2.9	17,779	-0.02%
2020/10/15	13	62.08	22	61.81	61.50	-9	17,777	-0.05%
2020/10/14	35	62.39	66	62.66	62.30	-31	17,593	-0.18%
2020/10/13	7	60.04	10.2	60.82	61.40	-3.2	16,959	-0.02%
2020/10/12	24	61.00	35	60.89	60.50	-11	16,700	-0.07%
2020/10/08	58	59.05	37	59.32	59.40	21	16,548	0.13%
2020/10/07	14	58.12	70.1	59.01	59.60	-56.1	16,572	-0.34%
2020/10/06	2	56.85	6	56.58	56.60	-4	16,497	-0.02%
2020/10/05	16.1	56.88	9	56.69	56.30	7.1	16,602	0.04%
2020/09/30	30	56.71	29	56.95	57.50	1	16,613	0.01%
2020/09/29	7	56.23	69	56.08	56.90	-62	16,445	-0.38%
2020/09/28	2	55.30	9.1	54.62	55.10	-7.1	16,302	-0.04%
2020/09/25	1	52.50	11	52.62	52.50	-10	16,335	-0.06%
2020/09/24	3	53.27	0	0.00	52.90	3	16,402	0.02%
2020/09/23	10	54.11	4	53.65	53.30	6	16,387	0.04%
2020/09/22	10	55.28	8	55.60	54.90	2	16,460	0.01%
2020/09/21	0	0.00	1	56.80	56.60	-1	16,429	-0.01%
2020/09/18	14.1	56.74	12	56.99	56.30	2.1	16,524	0.01%
2020/09/17	13	56.18	20	56.26	56.80	-7	16,514	-0.04%
2020/09/16	1	55.00	2	54.95	55.20	-1	16,235	-0.01%
2020/09/15	13	55.06	5	54.94	54.50	8	16,257	0.05%
2020/09/14	14	54.91	56	55.01	54.80	-42	16,423	-0.26%
2020/09/11	2	53.30	1	53.10	53.30	1	16,317	0.01%
2020/09/10	15.3	53.32	5	53.20	53.00	10.3	16,426	0.06%
2020/09/09	4	53.65	3	54.13	54.20	1	16,440	0.01%
2020/09/08	32	54.90	14	54.72	54.80	18	16,605	0.11%
2020/09/07	8	54.84	20	54.76	54.30	-12	16,587	-0.07%
2020/09/04	2	52.05	8	52.11	52.80	-6	16,544	-0.04%
2020/09/03	12	52.70	144	53.66	53.20	-132	16,641	-0.79%	大賣/鉅額交易
2020/09/02	14	51.05	6	50.97	51.10	8	16,572	0.05%
2020/09/01	1	51.50	4	51.65	52.30	-3	16,880	-0.02%
2020/08/31	9	52.67	2	52.50	51.90	7	17,363	0.04%
2020/08/28	3	53.77	2	53.90	53.90	1	17,704	0.01%
2020/08/27	8	54.04	9	54.19	54.00	-1	17,922	-0.01%
2020/08/26	29	53.39	38	53.74	53.40	-9	17,981	-0.05%
2020/08/25	14	52.54	4.1	52.78	53.00	10	17,901	0.06%
2020/08/24	1	50.20	3	50.27	51.00	-2	17,951	-0.01%
2020/08/21	10	49.55	11	49.79	49.85	-1	18,240	-0.01%
2020/08/20	31	50.02	34	50.10	49.20	-3	18,129	-0.02%
2020/08/19	28.1	52.78	36	52.06	51.80	-8	17,858	-0.04%
2020/08/18	10	55.44	5	55.26	55.10	5	17,340	0.03%
2020/08/17	17	54.59	6	54.40	54.40	11	17,246	0.06%
2020/08/14	7	54.50	8	54.83	55.10	-1	17,223	-0.01%
2020/08/13	7	55.41	8	55.38	55.40	-1	17,202	-0.01%
2020/08/12	82	54.29	4	54.50	55.10	78	17,282	0.45%
2020/08/11	23	55.63	9	55.64	55.70	14	17,177	0.08%
2020/08/10	18	54.26	13	54.55	54.40	5	17,148	0.03%
2020/08/07	16	55.09	6	56.12	55.00	10	17,295	0.06%
2020/08/06	110	56.55	16	56.37	56.40	94	17,063	0.55%	大買/
2020/08/05	139	58.03	5	58.06	58.00	134	16,667	0.80%	大買/鉅額交易
2020/08/04	24	58.71	2	58.80	58.70	22	16,474	0.13%
2020/08/03	11	59.54	2	59.70	59.30	9	16,402	0.05%
2020/07/31	3	60.40	7	60.57	60.60	-4	16,480	-0.02%
2020/07/30	7	60.00	3	59.97	60.20	4	16,520	0.02%
2020/07/29	8	58.84	2	58.90	58.90	6	16,481	0.04%
2020/07/28	7	59.61	8	59.99	59.50	-1	16,514	-0.01%
2020/07/27	12	59.78	0	0.00	59.60	12	16,716	0.07%
2020/07/24	16.2	61.62	11	60.60	60.40	5.2	16,853	0.03%
2020/07/23	8	61.85	9	62.00	62.00	-1	16,968	-0.01%
2020/07/22	2	62.00	23	61.93	61.70	-21	17,022	-0.12%
2020/07/21	0	0.00	11	61.11	61.20	-11	16,870	-0.07%
2020/07/20	5	60.66	11	60.91	60.80	-6	16,851	-0.04%
2020/07/17	1	60.30	6	60.82	60.20	-5	17,012	-0.03%
2020/07/16	20	60.44	10	60.55	60.30	10	17,295	0.06%
2020/07/15	26	61.45	18	60.63	60.10	8	17,225	0.05%
2020/07/14	60	62.08	8	62.15	61.50	52	17,222	0.30%
2020/07/13	36	61.26	62	62.01	62.70	-26	16,903	-0.15%
2020/07/10	6	60.05	1	60.70	59.60	5	16,663	0.03%
2020/07/09	5	60.98	16.2	60.83	61.00	-11.2	16,657	-0.07%
2020/07/08	6	60.20	6	60.68	60.20	0	16,765	0.00%
2020/07/07	3	60.70	9	60.24	60.80	-6	16,817	-0.04%
2020/07/06	3	59.90	6	60.10	60.20	-3	16,885	-0.02%
2020/07/03	15	59.99	0	0.00	59.80	15	17,143	0.09%
2020/07/02	8	60.30	4	60.50	60.50	4	17,551	0.02%
2020/07/01	4	61.28	44	61.30	61.00	-40	17,699	-0.23%
2020/06/30	5	60.82	3	61.00	61.00	2	17,652	0.01%
2020/06/29	10	59.88	3	59.93	59.50	7	17,948	0.04%
2020/06/24	3	60.30	0	0.00	60.80	3	17,985	0.02%
2020/06/23	2	60.15	3	60.10	60.00	-1	18,192	-0.01%
2020/06/22	6	60.07	3	60.17	59.90	3	18,532	0.02%
2020/06/19	17	60.02	11	60.15	59.80	6	18,742	0.03%
2020/06/18	40	60.35	0	0.00	60.40	40	18,709	0.21%
2020/06/17	2	60.80	0	0.00	60.60	2	18,849	0.01%
2020/06/16	4	61.10	3	61.07	61.50	1	19,172	0.01%
2020/06/15	8	60.38	2	60.60	60.00	6	19,427	0.03%
2020/06/12	8	60.60	0	0.00	61.20	8	19,493	0.04%
2020/06/11	17	62.68	11	62.14	61.80	6	19,631	0.03%
2020/06/10	7	63.69	15	63.81	64.00	-8	19,580	-0.04%
2020/06/09	11	63.31	4	63.55	63.40	7	19,695	0.04%
2020/06/08	10	63.73	8	63.76	63.80	2	19,846	0.01%
2020/06/05	14	63.41	12	63.65	64.20	2	19,428	0.01%
2020/06/04	31	62.74	86	62.67	62.20	-55	18,970	-0.29%
2020/06/03	0	0.00	8	60.83	61.20	-8	18,536	-0.04%
2020/06/02	9	60.39	2	60.50	60.10	7	18,384	0.04%
2020/06/01	1	60.90	10	60.87	60.90	-9	18,384	-0.05%
2020/05/29	21	60.00	2	60.05	59.80	19	18,412	0.10%
2020/05/28	69	61.37	115	62.49	60.90	-46	18,336	-0.25%	大賣/
2020/05/27	1	61.10	45	60.90	60.70	-44	18,213	-0.24%
2020/05/26	28	60.79	11	60.85	60.70	17	18,430	0.09%
2020/05/25	5	58.50	1	59.20	59.70	4	18,475	0.02%
2020/05/22	11	60.27	5	59.70	59.40	6	18,595	0.03%
2020/05/21	7	60.69	3	60.67	60.80	4	18,609	0.02%
2020/05/20	10.7	60.05	6	60.17	59.90	4.7	18,581	0.03%
2020/05/19	1	59.00	16	59.30	59.20	-15	18,672	-0.08%
2020/05/18	30	59.06	1	59.40	58.50	29	18,652	0.16%
2020/05/15	3	60.27	0	0.00	60.10	3	18,773	0.02%
2020/05/14	51	60.69	30	61.71	60.00	21	18,736	0.11%
2020/05/13	4	62.90	0	0.00	62.90	4	18,450	0.02%
2020/05/12	3	63.57	5	63.76	63.60	-2	18,589	-0.01%
2020/05/11	4	64.70	5	64.80	64.70	-1	18,536	-0.01%
2020/05/08	8	64.16	5	64.26	63.80	3	18,492	0.02%
2020/05/07	10	64.41	14	64.01	64.40	-4	18,441	-0.02%
2020/05/06	3	64.07	9	63.86	63.30	-6	18,319	-0.03%
2020/05/05	11	63.25	13	62.97	63.00	-2	18,303	-0.01%
2020/05/04	13	62.68	7	63.01	62.80	6	18,661	0.03%
2020/04/30	28	65.39	5	65.00	65.00	23	18,567	0.12%
2020/04/29	16	63.92	10	64.34	64.20	6	18,365	0.03%
2020/04/28	6	62.12	52	62.92	63.20	-46	18,233	-0.25%
2020/04/27	3	60.17	13	60.62	61.60	-10	18,118	-0.06%
2020/04/24	9	59.27	3	59.13	59.10	6	18,035	0.03%
2020/04/23	31	59.31	11	59.39	59.40	20	17,998	0.11%
2020/04/22	10	58.87	0	0.00	59.90	10	17,919	0.06%
2020/04/21	99	58.97	2	58.50	58.00	97	17,733	0.55%
2020/04/20	1	61.00	4	61.13	60.80	-3	17,473	-0.02%
2020/04/17	0	0.00	18	62.12	61.10	-18	17,652	-0.10%
2020/04/16	20	61.42	19	61.44	61.60	1	17,438	0.01%
2020/04/15	16	61.04	22	61.46	61.30	-6	17,361	-0.03%
2020/04/14	10	60.68	5	60.82	60.70	5	17,341	0.03%
2020/04/13	32	60.33	3	60.07	59.80	29	17,368	0.17%
2020/04/10	3	62.03	2	62.15	62.00	1	17,119	0.01%
2020/04/09	12.4	63.59	1	64.50	62.60	11.4	17,198	0.07%
2020/04/08	22	62.49	18	62.61	63.40	4	17,481	0.02%
2020/04/07	14	59.99	56	60.99	62.00	-42	17,099	-0.25%
2020/04/06	3	55.13	5	55.08	56.40	-2	16,665	-0.01%
2020/04/01	3	53.50	4	53.35	53.90	-1	16,459	-0.01%
2020/03/31	16	53.40	16	53.23	53.70	0	16,285	0.00%
2020/03/30	6.5	53.69	5	53.00	53.90	1.5	15,892	0.01%
2020/03/27	2	55.85	15	56.06	55.00	-13	15,737	-0.08%
2020/03/26	10	53.58	16	52.26	54.00	-6	15,448	-0.04%
2020/03/25	19	52.09	3	52.57	52.60	16	15,288	0.10%
2020/03/24	3	47.58	10	47.97	48.30	-7	15,366	-0.05%
2020/03/23	7	44.65	2	44.73	44.20	5	15,378	0.03%
2020/03/20	9	47.72	6	48.05	48.65	3	15,594	0.02%
2020/03/19	9	47.24	0	0.00	45.20	9	15,699	0.06%
2020/03/18	19	52.66	12	51.83	50.20	7	15,940	0.04%
2020/03/17	5	55.10	3	54.67	54.10	2	15,935	0.01%
2020/03/16	9	60.41	8	59.93	59.20	1	15,889	0.01%
2020/03/13	19	60.42	14	61.07	62.90	5	15,789	0.03%
2020/03/12	15	66.92	6	66.50	66.00	9	15,712	0.06%
2020/03/11	17	74.61	16.1	72.90	72.60	1	15,616	0.01%
2020/03/10	0	0.00	6	74.13	74.90	-6	16,247	-0.04%
2020/03/09	31	75.85	21	75.39	74.80	10	16,399	0.06%
2020/03/06	7	78.94	6	78.77	78.50	1	16,572	0.01%
2020/03/05	3	79.93	10	80.32	80.10	-7	16,512	-0.04%
2020/03/04	4	78.10	0	0.00	78.60	4	16,441	0.02%
2020/03/03	5	78.70	0	0.00	77.80	5	16,394	0.03%
2020/03/02	3	75.90	0	0.00	76.30	3	16,307	0.02%
2020/02/27	7	78.49	0	0.00	77.30	7	16,166	0.04%
2020/02/26	6	81.82	2	82.05	81.40	4	15,899	0.03%
2020/02/25	3	83.20	1	83.30	83.30	2	15,824	0.01%
2020/02/24	1	83.40	9	84.86	84.50	-8	15,791	-0.05%
2020/02/21	1	84.50	1	84.50	84.40	0	15,767	0.00%
2020/02/20	6	83.77	2	83.55	83.60	4	15,878	0.03%
2020/02/19	1	83.80	2	85.15	84.80	-1	15,889	-0.01%
2020/02/18	13	85.29	1	85.90	83.80	12	15,912	0.08%
2020/02/17	1	87.50	9	87.62	88.00	-8	15,974	-0.05%
2020/02/14	5	86.58	4	86.50	86.80	1	15,958	0.01%
2020/02/13	1	85.90	21.4	86.30	86.50	-20.4	15,905	-0.13%
2020/02/12	2	84.45	0	0.00	84.70	2	15,692	0.01%
2020/02/11	4	83.70	7	84.37	85.10	-3	15,604	-0.02%
2020/02/10	7	82.66	7	82.93	83.50	0	15,557	0.00%
2020/02/07	12	84.37	7	84.64	84.30	5	15,720	0.03%
2020/02/06	30	84.59	31	84.82	85.10	-1	16,029	-0.01%
2020/02/05	7	83.57	3	82.97	84.40	4	16,011	0.02%
2020/02/04	33	79.26	7	79.73	79.90	26	15,700	0.17%
2020/02/03	4	76.45	2	77.40	79.40	2	15,804	0.01%
2020/01/31	16	79.77	13	78.52	78.10	3	15,856	0.02%
2020/01/30	2	80.85	0	0.00	77.80	2	15,773	0.01%
2020/01/20	5	84.66	6	85.25	85.20	-1	15,557	-0.01%
2020/01/17	1	83.10	1	83.40	83.60	0	15,652	0.00%
2020/01/16	11	83.50	10.1	83.30	83.40	0.9	15,683	0.01%
2020/01/15	14	85.34	19	84.66	83.80	-5	15,707	-0.03%
2020/01/14	6	85.17	3	85.20	85.30	3	15,890	0.02%
2020/01/13	6	84.92	80	85.76	85.50	-74	15,918	-0.46%
2020/01/10	5	83.60	225	83.04	84.30	-220	15,943	-1.38%	大賣/鉅額交易
2020/01/09	5	84.12	57	83.41	83.40	-52	15,933	-0.33%
2020/01/08	4	82.83	258	82.56	82.60	-254	15,985	-1.59%	大賣/鉅額交易
2020/01/07	6.2	81.33	21.4	80.19	81.10	-15.2	15,937	-0.10%
2020/01/06	2.1	83.89	2	83.65	83.70	0.1	16,165	0.00%
2020/01/03	8	85.03	5	84.82	84.80	3	16,883	0.02%
2020/01/02	90	86.27	6	87.22	86.00	84	16,981	0.49%
2019/12/31	3	83.67	3	83.40	83.40	0	16,518	0.00%
2019/12/30	118	84.98	4	84.75	84.50	114	16,674	0.68%	大買/鉅額交易
2019/12/27	6.2	84.35	3	84.37	83.60	3.2	16,779	0.02%
2019/12/26	5	84.08	3	84.00	83.70	2	16,857	0.01%
2019/12/25	1	84.10	0	84.00	84.10	1	17,027	0.01%
2019/12/24	22	83.61	0	0.00	83.50	22	17,325	0.13%
2019/12/23	0	0.00	11	83.00	82.60	-11	17,442	-0.06%
2019/12/20	8.1	84.15	16.1	84.31	83.50	-8	17,427	-0.05%
2019/12/19	46	85.48	9	85.58	85.50	37	17,330	0.21%
2019/12/18	158	84.64	5	83.96	84.00	153	17,121	0.89%	大買/鉅額交易
2019/12/17	12.2	85.18	7	85.03	85.30	5.2	16,935	0.03%
2019/12/16	12	82.88	30	82.42	82.80	-18	16,537	-0.11%
2019/12/13	234	80.16	31	80.55	79.60	203	16,307	1.24%	大買/鉅額交易
2019/12/12	8	77.25	7	77.23	77.30	1	16,202	0.01%
2019/12/11	3	76.23	8	75.81	75.60	-5	16,149	-0.03%
2019/12/10	7	75.54	0	0.00	75.10	7	15,982	0.04%
2019/12/09	48	76.08	46	76.84	76.00	2	15,918	0.01%
2019/12/06	11	76.42	5	75.62	75.30	6	15,863	0.04%
2019/12/05	25	76.96	23	76.90	77.20	2	15,614	0.01%
2019/12/04	1	73.60	0	0.00	72.60	1	15,170	0.01%
2019/12/03	18	73.24	7	73.27	73.30	11	15,695	0.07%
2019/12/02	0	0.00	1	70.90	71.60	-1	15,683	-0.01%
2019/11/29	1	71.30	11	71.60	71.20	-10	15,714	-0.06%
2019/11/28	1	72.10	8	71.99	71.70	-7	15,743	-0.04%
2019/11/27	7	71.30	6	71.57	71.10	1	16,042	0.01%
2019/11/26	0	0.00	3	71.43	70.80	-3	16,240	-0.02%
2019/11/25	1	70.90	0	0.00	70.80	1	16,229	0.01%
2019/11/22	3.4	70.16	3	70.77	70.10	0.4	16,398	0.00%
2019/11/21	13	68.97	1	69.30	69.30	12	16,432	0.07%
2019/11/20	1	70.10	1	71.00	71.00	0	16,400	0.00%
2019/11/19	10	71.93	3	71.87	71.20	7	16,383	0.04%
2019/11/18	2	71.55	10	71.48	71.10	-8	16,350	-0.05%
2019/11/15	1	68.40	6	68.92	69.00	-5	16,425	-0.03%
2019/11/14	11	67.28	1	67.20	67.20	10	16,375	0.06%
2019/11/13	5	70.32	0	0.00	69.90	5	16,213	0.03%
2019/11/11	1	71.20	1	71.50	71.20	0	16,841	0.00%
2019/11/07	4	72.55	7	72.13	72.40	-3	17,237	-0.02%
2019/11/06	1	73.60	5	73.40	72.50	-4	17,622	-0.02%
2019/11/05	6	72.33	26	72.18	73.00	-20	17,609	-0.11%
2019/11/04	2	69.85	0	0.00	69.80	2	17,614	0.01%
2019/11/01	2	70.00	0	0.00	70.60	2	17,772	0.01%
2019/10/31	6	70.15	1	70.80	70.00	5	18,113	0.03%
2019/10/30	5	71.12	1	71.10	71.10	4	18,232	0.02%
2019/10/29	3	72.17	4	72.10	72.30	-1	18,513	-0.01%
2019/10/25	2	72.20	8	72.25	71.70	-6	19,226	-0.03%
2019/10/24	2	70.70	13	71.02	71.30	-11	19,474	-0.06%
2019/10/23	33	70.71	0	0.00	70.60	33	20,013	0.16%
2019/10/22	28	70.64	0	0.00	70.90	28	20,315	0.14%
2019/10/21	31	71.01	0	0.00	71.60	31	20,699	0.15%
2019/10/18	12	72.15	4	72.23	72.30	8	21,155	0.04%
2019/10/17	3	69.60	0	0.00	70.40	3	21,006	0.01%
2019/10/16	5	70.14	0	0.00	70.00	5	21,169	0.02%
2019/10/15	6	70.08	114	69.55	69.60	-108	21,329	-0.51%	大賣/鉅額交易
2019/10/14	4	72.90	7	72.97	71.70	-3	21,521	-0.01%
2019/10/09	15	73.59	3	72.77	71.40	12	21,722	0.06%
2019/10/08	12	78.98	5	78.70	78.60	7	22,011	0.03%
2019/10/07	2	80.75	8	81.74	81.70	-6	22,204	-0.03%
2019/10/04	2	79.50	0	0.00	79.20	2	22,600	0.01%
2019/10/03	6	80.27	2	79.70	79.90	4	22,655	0.02%
2019/10/02	1	81.80	3	82.00	82.00	-2	22,675	-0.01%
2019/10/01	3	82.40	2	82.50	83.10	1	22,863	0.00%
2019/09/27	17	81.14	8	82.11	80.50	9	23,213	0.04%
2019/09/26	2	83.85	5	83.10	84.30	-3	23,309	-0.01%
2019/09/25	1	84.90	3	84.00	85.00	-2	23,355	-0.01%
2019/09/24	1	85.00	4	85.15	85.40	-3	23,564	-0.01%
2019/09/23	2.2	84.48	6	84.55	85.00	-3.8	23,513	-0.02%
2019/09/20	0	0.00	6	82.17	82.90	-6	23,470	-0.03%
2019/09/19	6	81.37	6	81.52	81.40	0	23,507	0.00%
2019/09/18	5	82.90	0	0.00	82.10	5	23,652	0.02%
2019/09/17	15	82.19	18	80.83	82.00	-3	23,426	-0.01%
2019/09/16	4	76.60	42	78.49	78.10	-38	23,070	-0.16%
2019/09/12	0	0.00	11	77.80	77.80	-11	22,934	-0.05%
2019/09/11	0	0.00	8	76.90	76.90	-8	23,092	-0.03%
2019/09/10	0	0.00	24	76.78	76.50	-24	23,073	-0.10%
2019/09/09	4	77.10	1	78.30	76.50	3	22,963	0.01%
2019/09/06	2	76.80	2	76.90	77.10	0	22,935	0.00%
2019/09/05	5	74.58	14.5	76.23	76.90	-9.5	22,727	-0.04%
2019/09/04	1	73.70	10	73.42	73.00	-9	22,048	-0.04%
2019/09/03	0	0.00	1	71.10	71.20	-1	21,843	0.00%
2019/09/02	0	0.00	2	71.70	71.80	-2	21,945	-0.01%
2019/08/30	3	70.07	12	71.24	70.40	-9	22,042	-0.04%
2019/08/29	7	71.17	1	71.10	70.90	6	21,791	0.03%
2019/08/28	0	0.00	3	72.70	73.50	-3	21,629	-0.01%
2019/08/27	0	0.00	4	72.20	72.40	-4	21,576	-0.02%
2019/08/26	7	70.64	1	69.70	71.10	6	21,613	0.03%
2019/08/23	5	71.06	28	71.29	71.50	-23	21,653	-0.11%
2019/08/22	2	70.20	1	70.50	70.30	1	21,891	0.00%
2019/08/20	30	70.78	32	71.42	69.60	-2	21,910	-0.01%
2019/08/19	25	71.02	1	71.50	71.50	24	21,701	0.11%
2019/08/16	28	70.86	27	71.58	71.30	1	21,706	0.00%
2019/08/15	26	70.94	23	71.60	71.40	3	21,528	0.01%
2019/08/14	26	71.13	69	71.61	72.50	-43	21,327	-0.20%
2019/08/13	3	68.57	0	0.00	68.80	3	20,914	0.01%
2019/08/12	24	69.52	17	69.32	69.30	7	20,823	0.03%
2019/08/08	27	68.61	17	68.51	68.10	10	20,648	0.05%
2019/08/07	11	70.68	23	70.55	69.80	-12	20,380	-0.06%
2019/08/06	145	69.00	16	69.49	69.20	129	20,360	0.63%	大買/鉅額交易
2019/08/05	3	71.80	3	72.20	70.90	0	20,128	0.00%
2019/08/02	3	72.60	3	73.30	72.30	0	19,947	0.00%
2019/08/01	3	72.93	12	73.12	74.10	-9	19,603	-0.05%
2019/07/31	14	73.36	10.1	74.00	74.00	3.9	19,326	0.02%
2019/07/30	11	76.12	28	75.66	75.80	-17	18,943	-0.09%
2019/07/29	21.3	75.78	10	75.90	74.80	11.3	18,672	0.06%
2019/07/26	5	75.96	42	76.61	77.00	-37	18,418	-0.20%
2019/07/25	12	74.68	91	74.26	76.50	-79	18,036	-0.44%
2019/07/24	8.2	71.31	26	71.38	71.80	-17.8	17,555	-0.10%
2019/07/23	76	72.49	75	72.27	72.30	1	17,288	0.01%
2019/07/22	14	69.43	43	69.18	69.80	-29	16,822	-0.17%
2019/07/19	5	67.56	6	67.55	67.70	-1	16,681	-0.01%
2019/07/18	15	67.39	4	67.25	66.70	11	16,766	0.07%
2019/07/17	27	67.03	18	67.61	67.70	9	16,761	0.05%
2019/07/16	36	68.31	8	68.75	67.90	28	16,403	0.17%
2019/07/15	16	67.83	38	68.61	69.90	-22	16,011	-0.14%
2019/07/12	16	66.88	33	67.40	66.70	-17	15,539	-0.11%
2019/07/11	2	65.25	11	65.32	65.40	-9	14,914	-0.06%
2019/07/10	3	64.07	6	64.12	64.40	-3	14,508	-0.02%
2019/07/09	1	61.60	23	61.89	62.80	-22	14,063	-0.16%
2019/07/08	10	61.58	7	61.01	61.00	3	13,989	0.02%
2019/07/05	15	60.91	6	60.75	62.00	9	13,864	0.06%
2019/07/04	12	59.25	14	59.09	59.20	-2	13,603	-0.01%
2019/07/03	46	65.27	5	65.62	65.20	41	13,120	0.31%
2019/07/02	10	66.31	5	66.40	66.30	5	12,926	0.04%
2019/07/01	8	66.01	4	65.88	66.00	4	12,763	0.03%
2019/06/28	5	64.26	5	64.30	64.50	0	12,675	0.00%
2019/06/27	0	0.00	2	64.05	64.10	-2	12,671	-0.02%
2019/06/26	14	63.97	7	63.57	63.70	7	12,576	0.06%
2019/06/25	4	64.08	3	64.07	63.30	1	12,511	0.01%
2019/06/24	0	0.00	5	63.34	63.10	-5	12,335	-0.04%
2019/06/21	4	63.00	5	62.80	63.00	-1	12,376	-0.01%
2019/06/20	0	0.00	6	62.48	62.30	-6	12,425	-0.05%
2019/06/19	9	62.07	10	62.10	62.10	-1	12,690	-0.01%
2019/06/18	54	60.81	2	60.90	60.90	52	12,913	0.40%
2019/06/17	2	61.10	1	61.00	60.90	1	13,002	0.01%
2019/06/14	0	0.00	2	61.00	60.80	-2	13,029	-0.02%
2019/06/12	0	0.00	4	60.40	60.70	-4	13,381	-0.03%
2019/06/11	1	59.70	1	59.70	59.40	0	13,387	0.00%
2019/06/10	5	59.42	3	59.30	59.30	2	13,385	0.01%
2019/06/06	8	59.43	1	59.40	59.20	7	13,309	0.05%
2019/06/05	3	60.90	9	60.71	60.50	-6	13,197	-0.05%
2019/06/04	36	60.90	1	61.00	60.90	35	13,239	0.26%
2019/06/03	5	60.98	1	61.90	61.90	4	13,345	0.03%
2019/05/31	5	61.34	3	61.37	61.60	2	13,594	0.01%
2019/05/30	3	59.33	2	59.65	60.00	1	13,647	0.01%
2019/05/29	10	58.30	0	0.00	58.00	10	14,301	0.07%
2019/05/28	2	60.80	7	60.40	60.90	-5	14,202	-0.04%
2019/05/27	7	60.70	0	0.00	60.50	7	14,243	0.05%
2019/05/23	3	59.97	1	60.20	60.20	2	14,524	0.01%
2019/05/22	2	61.05	0	0.00	60.80	2	14,473	0.01%
2019/05/21	1	60.90	0	0.00	61.50	1	14,511	0.01%
2019/05/17	1	61.60	0	0.00	60.60	1	14,483	0.01%
2019/05/16	2	61.00	0	0.00	61.00	2	14,663	0.01%
2019/05/15	0	0.00	1	61.80	62.00	-1	14,857	-0.01%
2019/05/13	2	62.25	0	0.00	61.10	2	14,868	0.01%
2019/05/10	1	65.00	1	64.50	63.80	0	14,877	0.00%
2019/05/09	2	65.00	10	65.28	64.20	-8	14,873	-0.05%
2019/05/08	9	65.89	31	65.80	65.90	-22	14,917	-0.15%
2019/05/07	30	66.10	1	66.10	66.20	29	15,090	0.19%
2019/05/06	1	65.50	1	65.00	65.00	0	15,350	0.00%
2019/05/03	1	65.80	31	66.68	66.70	-30	15,458	-0.19%
2019/05/02	33	66.25	2	65.80	65.70	31	15,502	0.20%
2019/04/30	0	0.00	6	64.80	65.40	-6	15,440	-0.04%
2019/04/29	7	66.17	0	0.00	64.70	7	15,403	0.05%
2019/04/26	2	65.30	4	65.80	66.00	-2	15,443	-0.01%
2019/04/25	1	66.40	37	66.34	65.50	-36	15,607	-0.23%
2019/04/24	35	65.20	22	65.26	65.40	13	15,701	0.08%
2019/04/23	32	64.98	36	64.66	64.90	-4	15,609	-0.03%
2019/04/22	1	63.90	50	63.90	63.80	-49	15,427	-0.32%
2019/04/19	51	64.20	5.1	63.78	63.70	45.9	15,609	0.29%
2019/04/18	4	63.80	5	63.88	63.10	-1	15,726	-0.01%
2019/04/17	5	61.80	23	63.40	63.90	-18	15,680	-0.11%
2019/04/16	0	0.00	6	62.52	62.70	-6	15,271	-0.04%
2019/04/15	8	60.91	20	61.25	61.70	-12	15,292	-0.08%
2019/04/12	17	60.74	0	0.00	60.50	17	15,430	0.11%
2019/04/11	6	61.73	23	62.99	61.60	-17	15,579	-0.11%
2019/04/10	11	62.35	0	0.00	62.50	11	15,541	0.07%
2019/04/09	10	62.65	1	62.70	62.60	9	15,544	0.06%
2019/04/08	12	62.33	13	62.82	63.00	-1	15,589	-0.01%
2019/04/03	1	61.80	4	62.15	62.30	-3	15,573	-0.02%
2019/04/02	45	61.66	38	61.85	61.70	7	15,576	0.04%
2019/04/01	3	61.80	18	61.61	61.00	-15	15,479	-0.10%
2019/03/29	1	61.00	13	61.30	61.40	-12	15,297	-0.08%
2019/03/28	20	60.53	0	0.00	60.80	20	15,362	0.13%
2019/03/27	10	60.70	11	61.40	61.10	-1	15,426	-0.01%
2019/03/26	8	61.19	2	61.60	61.00	6	15,503	0.04%
2019/03/25	7	61.16	0	0.00	61.10	7	15,537	0.05%
2019/03/22	23	63.82	26	63.38	63.10	-3	15,375	-0.02%
2019/03/21	30	62.39	21	62.60	62.80	9	15,116	0.06%
2019/03/19	15	59.71	0	0.00	59.70	15	14,829	0.10%
2019/03/18	5	59.68	0	0.00	59.50	5	14,908	0.03%
2019/03/15	2	60.50	42	60.80	60.10	-40	15,087	-0.27%
2019/03/14	1	60.10	0	0.00	60.30	1	14,991	0.01%
2019/03/13	41	60.21	0	0.00	60.10	41	15,174	0.27%
2019/03/12	7	60.99	0	0.00	60.80	7	15,594	0.04%
2019/03/11	1	60.60	2	60.60	60.40	-1	15,731	-0.01%
2019/03/08	3	60.13	0	0.00	60.50	3	16,027	0.02%
2019/03/07	6	60.45	1	61.00	60.00	5	16,221	0.03%
2019/03/06	11	61.60	11	61.85	61.40	0	16,501	0.00%
2019/03/05	9	63.66	3	63.77	63.10	6	16,394	0.04%
2019/03/04	15	65.03	3	64.73	64.80	12	16,369	0.07%
2019/02/27	0	0.00	12	62.57	62.20	-12	15,802	-0.08%
2019/02/26	2	61.95	31	62.31	62.00	-29	15,710	-0.18%
2019/02/25	11	61.81	0	0.00	61.60	11	15,707	0.07%
2019/02/22	32	61.78	2	62.00	60.90	30	15,771	0.19%
2019/02/21	0	0.00	2	60.70	60.80	-2	15,743	-0.01%
2019/02/20	0	0.00	1	60.30	60.60	-1	15,996	-0.01%
2019/02/19	0	0.00	2	60.45	60.50	-2	16,166	-0.01%
2019/02/18	1	60.30	0	0.00	60.20	1	16,231	0.01%
2019/02/15	1	60.40	1	62.20	60.00	0	16,456	0.00%
2019/02/14	2	61.70	6	61.65	62.10	-4	16,908	-0.02%
2019/02/13	5	59.22	11.5	60.14	60.50	-6.5	16,720	-0.04%
2019/02/12	2	59.90	3	59.67	60.00	-1	16,634	-0.01%
2019/02/11	3	59.67	3	59.40	59.00	0	16,723	0.00%
2019/01/30	2	60.10	5	59.56	60.10	-3	16,698	-0.02%
2019/01/29	7	58.94	0	0.00	58.80	7	16,892	0.04%
2019/01/28	5	61.48	14	61.28	60.80	-9	16,946	-0.05%
2019/01/25	3	60.00	1	60.60	60.00	2	17,441	0.01%
2019/01/24	5	59.40	6	59.55	59.60	-1	17,578	-0.01%
2019/01/23	3	56.80	13	57.14	57.00	-10	17,784	-0.06%
2019/01/22	1	56.90	1	57.00	56.50	0	17,962	0.00%
2019/01/21	8	57.11	7	56.97	57.20	1	18,153	0.01%
2019/01/18	10	55.87	12	56.00	56.40	-2	18,315	-0.01%
2019/01/17	21	55.75	19	55.51	55.10	2	18,690	0.01%
2019/01/16	12	55.63	11	56.37	56.40	1	18,690	0.01%
2019/01/15	38	52.59	38	53.20	53.60	0	18,317	0.00%
2019/01/14	1	52.30	0	0.00	52.00	1	18,313	0.01%
2019/01/11	63	53.25	61	53.51	53.50	2	18,682	0.01%
2019/01/10	36.5	53.48	36	53.88	53.80	0.5	18,912	0.00%
2019/01/09	10	52.32	11	52.30	52.50	-1	19,145	-0.01%
2019/01/08	4	51.90	3	52.00	51.70	1	19,658	0.01%
2019/01/07	5	52.02	4	52.03	51.80	1	20,232	0.00%
2019/01/04	7	50.02	10	50.23	51.60	-3	20,387	-0.01%
2019/01/03	7	52.33	0	0.00	51.50	7	20,481	0.03%
2019/01/02	0	0.00	1	55.50	55.00	-1	20,280	0.00%
2018/12/28	4	55.20	3	55.30	55.00	1	20,283	0.00%
2018/12/27	0	0.00	1	55.60	55.80	-1	20,546	0.00%
2018/12/26	0	0.00	1	54.70	54.10	-1	20,886	0.00%
2018/12/24	0	0.00	1	53.60	56.00	-1	20,630	0.00%
2018/12/21	1	53.00	0	0.00	53.90	1	20,769	0.00%
2018/12/19	8	53.50	8	53.40	53.70	0	20,739	0.00%
2018/12/18	2	53.80	1	53.60	54.50	1	20,886	0.00%
2018/12/17	1	53.60	5	53.60	53.50	-4	21,045	-0.02%
2018/12/12	1	53.50	1	53.40	53.70	0	21,266	0.00%
2018/12/11	1	53.00	0	0.00	52.90	1	21,435	0.00%
2018/12/10	3	52.33	3	51.80	52.10	0	21,444	0.00%
2018/12/06	3	54.60	3	54.80	55.00	0	21,318	0.00%
2018/12/05	8	56.46	6	56.88	56.90	2	21,196	0.01%
2018/12/04	2	62.30	2	61.95	62.00	0	20,978	0.00%
2018/12/03	25	63.84	34	62.93	62.80	-9	21,411	-0.04%
2018/11/30	4	61.08	2	60.70	61.00	2	21,352	0.01%
2018/11/29	10	61.74	17	61.25	60.30	-7	21,074	-0.03%
2018/11/27	3	56.50	0	0.00	58.00	3	20,421	0.01%
2018/11/26	1	56.80	3	57.30	57.30	-2	20,280	-0.01%
2018/11/22	1	57.40	0	0.00	58.00	1	19,999	0.01%
2018/11/21	1	57.00	7	57.79	57.80	-6	19,955	-0.03%
2018/11/20	0	0.00	1	57.40	57.50	-1	19,930	-0.01%
2018/11/19	3	57.00	2	57.00	57.50	1	19,764	0.01%
2018/11/16	0	0.00	1	55.50	54.60	-1	19,540	-0.01%
2018/11/15	1	56.00	1	55.90	55.90	0	19,505	0.00%
2018/11/14	8	56.74	5	56.60	56.50	3	19,728	0.02%
2018/11/13	8	54.99	6	55.60	56.20	2	19,607	0.01%
2018/11/12	0	0.00	2	53.60	53.80	-2	19,062	-0.01%
2018/11/09	1	53.80	0	0.00	54.20	1	19,229	0.01%
2018/11/08	0	0.00	14	55.61	53.80	-14	19,260	-0.07%
2018/11/07	11	54.07	2	54.30	55.20	9	19,218	0.05%
2018/11/06	6	53.23	7	53.27	52.20	-1	19,372	-0.01%
2018/11/05	5	55.84	4	55.70	55.70	1	19,130	0.01%
2018/11/02	23	56.72	23	55.85	56.10	0	18,950	0.00%
2018/11/01	1	53.40	9	54.00	54.40	-8	18,486	-0.04%
2018/10/31	10	51.28	3	51.50	51.40	7	18,245	0.04%
2018/10/30	5	48.50	19	47.84	48.50	-14	18,057	-0.08%
2018/10/29	17	46.30	8	46.14	46.60	9	18,136	0.05%
2018/10/26	13	46.26	12	45.90	46.00	1	18,007	0.01%
2018/10/25	9	45.86	32	46.16	45.75	-23	17,850	-0.13%
2018/10/24	7	49.94	2	49.40	49.30	5	17,412	0.03%
2018/10/23	9	51.14	0	0.00	50.50	9	17,196	0.05%
2018/10/22	4	51.85	7	52.50	52.50	-3	17,104	-0.02%
2018/10/19	8.6	51.23	13	50.05	52.10	-4.4	17,086	-0.03%
2018/10/18	9	52.16	10	52.60	51.50	-1	16,829	-0.01%
2018/10/17	15	55.21	20	55.87	54.40	-5	16,582	-0.03%
2018/10/16	28	55.42	19	55.07	54.10	9	16,399	0.05%
2018/10/15	23	55.38	2	56.60	57.20	21	15,984	0.13%
2018/10/12	17	52.24	6	52.40	53.30	11	15,807	0.07%
2018/10/11	6	48.21	11	48.36	48.50	-5	16,127	-0.03%
2018/10/09	3	53.63	3	52.80	52.30	0	15,936	0.00%
2018/10/08	4	52.88	5	52.50	52.70	-1	15,934	-0.01%
2018/10/05	15	53.22	28	52.09	52.20	-13	16,046	-0.08%
2018/10/04	3	54.83	4	53.98	53.90	-1	15,944	-0.01%
2018/10/03	7	58.30	3	57.80	57.80	4	15,634	0.03%
2018/10/01	0	0.00	5	59.12	59.20	-5	15,987	-0.03%
2018/09/28	11	58.78	9	58.80	58.10	2	16,032	0.01%
2018/09/27	0	0.00	1	59.20	59.80	-1	16,022	-0.01%
2018/09/26	3	60.50	1	59.90	60.20	2	16,059	0.01%
2018/09/25	2	61.60	7	60.60	61.70	-5	15,996	-0.03%
2018/09/21	1	57.70	1	57.70	58.50	0	15,787	0.00%
2018/09/20	4	59.65	0	0.00	59.50	4	15,577	0.03%
2018/09/18	11	59.63	2	59.75	59.30	9	15,521	0.06%
2018/09/17	11	61.42	4	60.38	61.20	7	15,653	0.04%
2018/09/14	2.2	59.38	1	59.90	59.60	1.2	15,536	0.01%
2018/09/13	1	57.00	0	0.00	57.50	1	15,487	0.01%
2018/09/12	5.1	57.66	5	58.08	57.40	0.1	15,392	0.00%
2018/09/11	0.1	60.30	6	60.48	60.10	-5.9	15,284	-0.04%
2018/09/10	8	58.65	21	58.44	59.40	-13	15,273	-0.09%
2018/09/07	8	58.91	1	59.30	57.50	7	15,057	0.05%
2018/09/06	10	64.70	9	64.07	63.60	1	14,555	0.01%
2018/09/05	1	66.60	0	0.00	66.60	1	14,461	0.01%
2018/09/03	3	68.17	2	67.10	66.70	1	14,537	0.01%
2018/08/31	2	69.55	5	69.06	69.70	-3	14,532	-0.02%
2018/08/30	0	0.00	12.4	69.81	69.80	-12.4	14,599	-0.08%
2018/08/29	9	70.74	0	0.00	69.90	9	14,638	0.06%
2018/08/28	2	71.90	4	71.55	70.70	-2	14,686	-0.01%
2018/08/27	3	69.50	2	70.00	70.10	1	14,685	0.01%
2018/08/23	1	67.50	27	67.04	67.30	-26	14,816	-0.18%
2018/08/22	30	67.52	1	67.60	67.40	29	15,016	0.19%
2018/08/21	6.4	67.61	5	68.30	68.50	1.4	14,898	0.01%
2018/08/20	1	66.00	1	67.40	65.70	0	14,733	0.00%
2018/08/17	8	66.21	6	65.80	65.00	2	14,696	0.01%
2018/08/16	5	65.30	10	63.88	67.30	-5	14,730	-0.03%
2018/08/15	8	67.98	2	67.80	67.70	6	14,720	0.04%
2018/08/14	4	67.93	6	69.10	70.20	-2	14,828	-0.01%
2018/08/13	7	70.74	2	69.65	68.90	5	14,780	0.03%
2018/08/10	1	73.70	10	73.10	73.20	-9	14,684	-0.06%
2018/08/09	1	73.90	1	74.40	73.80	0	15,217	0.00%
2018/08/08	1	74.00	24	75.14	73.70	-23	15,904	-0.14%
2018/08/07	2	74.10	3	74.50	74.30	-1	15,697	-0.01%
2018/08/06	14	74.19	7	73.99	73.60	7	15,527	0.05%
2018/08/03	20	77.46	9	76.64	75.80	11	15,434	0.07%
2018/08/02	7	78.67	3	78.30	78.40	4	15,088	0.03%
2018/08/01	4	78.38	5	79.26	79.60	-1	15,260	-0.01%
2018/07/31	8	78.96	7	78.71	78.60	1	15,524	0.01%
2018/07/30	15	80.18	2	79.50	79.60	13	15,472	0.08%
2018/07/27	1	81.80	0	0.00	81.90	1	15,429	0.01%
2018/07/26	2	81.00	0	0.00	81.00	2	15,483	0.01%
2018/07/25	11	79.51	14	80.80	80.70	-3	15,438	-0.02%
2018/07/24	6	78.67	5	78.18	78.70	1	15,313	0.01%
2018/07/23	8	78.10	6	78.27	78.50	2	15,282	0.01%
2018/07/20	0	0.00	4	80.85	80.50	-4	15,145	-0.03%
2018/07/19	7	81.11	6	81.47	80.20	1	14,995	0.01%
2018/07/18	10	85.69	2	84.80	84.00	8	14,804	0.05%
2018/07/17	0	0.00	2	86.70	88.10	-2	14,268	-0.01%
2018/07/16	3	86.53	0	0.00	86.00	3	14,503	0.02%
2018/07/13	0	0.00	1	88.30	88.80	-1	14,830	-0.01%
2018/07/12	1	86.20	0	0.00	86.00	1	14,930	0.01%
2018/07/11	1	82.80	2	84.50	83.60	-1	14,854	-0.01%
2018/07/10	4	83.33	1	83.90	83.90	3	14,839	0.02%
2018/07/06	3	79.83	1	79.90	79.30	2	14,766	0.01%
2018/07/05	4	79.65	9	79.68	78.10	-5	14,840	-0.03%
2018/07/04	6	81.78	7	81.54	80.90	-1	14,867	-0.01%
2018/06/28	6	82.58	3	83.00	83.00	3	14,896	0.02%
2018/06/27	1	87.40	1	87.80	87.20	0	14,905	0.00%
2018/06/26	5	83.72	9	83.92	85.40	-4	14,884	-0.03%
2018/06/25	13	88.45	6	87.60	86.50	7	14,928	0.05%
2018/06/20	1	90.50	1	90.50	90.40	0	15,469	0.00%
2018/06/19	22	92.07	6	91.17	90.60	16	15,738	0.10%
2018/06/14	4	92.80	1	92.40	93.00	3	16,223	0.02%
2018/06/13	10	95.19	2	96.00	94.00	8	16,634	0.05%
2018/06/12	5	98.42	1	97.60	97.60	4	17,044	0.02%
2018/06/11	1	100.00	1	100.50	100.50	0	17,150	0.00%
2018/06/08	1	99.20	1	100.50	99.80	0	17,589	0.00%
2018/06/07	2	99.90	1	100.98	101.00	1	18,378	0.01%
2018/06/06	6	101.50	8	100.50	100.00	-2	18,443	-0.01%
2018/06/05	5	102.00	21	100.14	101.00	-16	18,596	-0.09%
2018/06/04	0	0.00	13	98.67	100.50	-13	18,828	-0.07%
2018/06/01	8	97.73	8	97.75	97.50	0	18,800	0.00%
2018/05/31	26	98.45	42	99.07	99.60	-16	18,818	-0.09%
2018/05/30	10	96.17	9	96.53	96.50	1	18,634	0.01%
2018/05/29	4	99.13	2	98.90	98.90	2	18,503	0.01%
2018/05/28	5	99.96	10	99.59	99.30	-5	18,719	-0.03%
2018/05/25	4	101.38	1	101.00	100.50	3	19,323	0.02%
2018/05/24	2	100.25	8	101.00	102.00	-6	19,520	-0.03%
2018/05/23	11	99.24	10	98.83	99.30	1	19,558	0.01%
2018/05/22	1	99.70	8	101.33	97.20	-7	19,441	-0.04%
2018/05/21	9	100.56	1	99.10	99.00	8	19,640	0.04%
2018/05/18	7	99.34	12	99.83	98.90	-5	19,694	-0.03%
2018/05/17	14	104.89	7	104.14	101.50	7	19,593	0.04%
2018/05/16	24	102.13	19	102.01	102.50	5	19,118	0.03%
2018/05/14	0	0.00	1	95.50	95.30	-1	19,002	-0.01%
2018/05/11	3	96.33	6	96.98	95.60	-3	19,074	-0.02%
2018/05/10	0	0.00	5	94.92	93.60	-5	18,979	-0.03%
2018/05/09	2	94.45	3	94.00	94.40	-1	19,083	-0.01%
2018/05/08	6	94.17	0	0.00	94.00	6	18,972	0.03%
2018/05/07	4	92.95	4	92.55	92.60	0	18,680	0.00%
2018/05/04	0	0.00	4	91.90	91.70	-4	18,653	-0.02%
2018/05/03	5	89.74	3	90.57	89.90	2	18,672	0.01%
2018/05/02	8	92.50	6	91.60	91.70	2	18,748	0.01%
2018/04/30	2	91.95	2	92.80	93.00	0	18,689	0.00%
2018/04/27	2	93.80	6	93.37	93.10	-4	18,725	-0.02%
2018/04/24	6	89.87	0	0.00	90.10	6	18,877	0.03%
2018/04/20	15	94.34	2	96.10	92.70	13	19,486	0.07%
2018/04/19	0	0.00	6.6	97.02	97.90	-6.6	19,220	-0.03%
2018/04/18	1	92.90	6	92.82	93.10	-5	18,841	-0.03%
2018/04/17	1	90.50	2	89.50	89.50	-1	18,660	-0.01%
2018/04/13	10	93.30	11	93.85	93.40	-1	18,749	-0.01%
2018/04/12	0	0.00	5	92.42	92.50	-5	18,780	-0.03%
2018/04/11	1	91.20	0	0.00	91.20	1	19,053	0.01%
2018/04/10	9	89.84	2	92.10	91.90	7	19,019	0.04%
2018/04/09	8	88.26	9	89.13	88.50	-1	19,053	-0.01%
2018/04/02	10	92.60	10	92.10	91.70	0	18,896	0.00%
2018/03/31	0	0.00	2	91.70	92.00	-2	18,981	-0.01%
2018/03/30	5	92.26	5	91.84	91.80	0	19,101	0.00%
2018/03/29	1	91.10	1	92.30	92.30	0	19,052	0.00%
2018/03/28	7	91.71	2	90.70	90.70	5	18,971	0.03%
2018/03/27	5	94.56	16	94.73	95.40	-11	18,730	-0.06%
2018/03/26	6	92.35	34	91.94	92.00	-28	18,622	-0.15%
2018/03/23	28	93.36	5	92.54	94.50	23	18,478	0.12%
2018/03/22	11	97.63	20	96.82	96.30	-9	18,238	-0.05%
2018/03/21	4	98.63	1	99.10	99.00	3	17,895	0.02%
2018/03/20	28	95.88	20	95.04	95.00	8	17,524	0.05%
2018/03/19	12	97.04	9	97.80	97.00	3	17,250	0.02%
2018/03/16	4	93.05	3.1	93.61	94.20	0.9	16,725	0.01%
2018/03/15	1	90.90	3	90.63	91.00	-2	16,156	-0.01%
2018/03/14	4	90.05	4	90.45	89.40	0	16,113	0.00%
2018/03/13	3	88.60	22	86.85	89.90	-19	15,958	-0.12%
2018/03/12	2.2	83.74	3	84.80	83.00	-0.9	15,361	-0.01%
2018/03/09	2	83.25	2	83.35	83.30	0	15,454	0.00%
2018/03/08	2	82.20	4	82.20	82.00	-2	15,864	-0.01%
2018/03/06	2	80.10	3	79.90	79.60	-1	16,308	-0.01%
2018/03/05	1	79.30	3	78.90	78.40	-2	16,806	-0.01%
2018/03/02	8	78.00	9	77.86	78.40	-1	16,955	-0.01%
2018/03/01	3	79.33	3	79.60	78.70	0	16,954	0.00%
2018/02/27	13.2	81.99	19	81.79	80.80	-5.9	16,838	-0.03%
2018/02/26	13	80.96	31	81.04	81.00	-18	16,145	-0.11%
2018/02/23	8	79.10	8	79.64	79.90	0	16,437	0.00%
2018/02/22	2	79.15	1	79.10	79.30	1	16,460	0.01%
2018/02/21	7	79.64	9	79.58	79.90	-2	16,493	-0.01%
2018/02/12	1	75.30	0.1	76.00	76.00	0.9	16,049	0.01%
2018/02/09	5	70.70	0	0.00	73.30	5	15,942	0.03%
2018/02/08	3	72.60	4	74.38	72.70	-1	15,942	-0.01%
2018/02/07	2	75.25	1	74.40	73.60	1	15,895	0.01%
2018/02/06	5	75.18	3	74.33	72.40	2	15,857	0.01%
2018/02/05	6	77.35	3	76.50	77.40	3	15,869	0.02%
2018/02/02	3	80.30	3	80.60	79.60	0	16,005	0.00%
2018/02/01	6	80.90	7	81.01	81.20	-1	16,025	-0.01%
2018/01/31	4	77.60	3	79.00	79.40	1	16,008	0.01%
2018/01/30	1	78.40	0	0.00	78.40	1	16,229	0.01%
2018/01/29	1	78.80	0	0.00	78.80	1	16,170	0.01%
2018/01/25	15	79.53	10	80.40	78.50	5	16,320	0.03%
2018/01/24	0	0.00	4	80.20	80.50	-4	16,586	-0.02%
2018/01/23	2	80.65	0	0.00	80.20	2	16,916	0.01%
2018/01/22	3	79.83	1	79.60	80.50	2	17,064	0.01%
2018/01/19	4	80.70	0	0.00	80.60	4	17,178	0.02%
2018/01/17	28	83.03	32	84.46	81.00	-4	16,966	-0.02%
2018/01/16	22	84.24	4	84.73	85.00	18	16,460	0.11%
2018/01/15	0	0.00	1	82.60	83.40	-1	16,305	-0.01%
2018/01/11	0	0.00	1	80.50	80.30	-1	16,696	-0.01%
2018/01/10	3	79.07	0	0.00	78.30	3	17,035	0.02%
2018/01/08	3	83.83	5	84.84	83.50	-2	17,815	-0.01%
2018/01/05	1	83.00	6	83.98	83.50	-5	18,110	-0.03%
2018/01/04	0	0.00	10	81.30	81.50	-10	17,929	-0.06%
2018/01/03	0	0.00	16	80.34	80.30	-16	18,254	-0.09%
2018/01/02	0	0.00	1	78.60	78.00	-1	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

國泰-桃園券商分點個股進出
國泰-桃園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

國泰-桃園 券商分點個股進出 國泰-桃園 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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析