南亞科 (2408)-國泰-敦南券商分點個股進出

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

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-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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	92.4	36.36	40.8	36.73	35.85	51.7	11,646	0.44%
2024/11/21	34.5	36.37	72.9	36.43	36.65	-38.4	11,679	-0.33%
2024/11/20	160.8	36.48	124.7	36.48	36.25	36	11,639	0.31%	大買/大賣/
2024/11/19	47.8	37.04	65.6	37.03	37.05	-17.8	11,566	-0.15%
2024/11/18	64.8	37.20	105.1	37.30	37.25	-40.2	11,619	-0.35%	大賣/
2024/11/15	58.2	37.34	63.4	37.62	37.50	-5.2	11,635	-0.05%
2024/11/14	180.7	37.27	144.4	37.31	36.85	36.3	11,699	0.31%	大買/大賣/
2024/11/13	207	37.97	84.9	38.19	38.15	122.1	11,556	1.06%	大買/鉅額交易
2024/11/12	136.2	39.24	34.9	39.22	39.00	101.3	11,466	0.88%	大買/鉅額交易
2024/11/11	140.6	40.51	33.1	40.22	40.40	107.5	11,406	0.94%	大買/鉅額交易
2024/11/08	84.4	41.31	136	41.36	40.70	-51.5	11,613	-0.44%	大賣/
2024/11/07	65	41.59	76.3	41.63	42.05	-11.3	11,757	-0.10%
2024/11/06	50.9	40.66	67	40.68	40.75	-16.2	11,982	-0.13%
2024/11/05	64.3	39.90	36.5	40.06	40.05	27.8	12,510	0.22%
2024/11/04	185.3	40.44	94	40.75	40.20	91.3	12,653	0.72%	大買/
2024/11/01	92.6	41.10	50.3	41.25	41.45	42.3	12,822	0.33%
2024/10/30	33	42.40	22.6	42.81	42.30	10.3	13,075	0.08%
2024/10/29	65	42.36	15.2	42.43	42.30	49.8	13,213	0.38%
2024/10/28	37.6	43.09	41.9	43.25	43.35	-4.3	13,314	-0.03%
2024/10/25	45	42.99	21.9	43.16	43.05	23.1	13,557	0.17%
2024/10/24	46.4	43.11	34.8	43.25	42.90	11.6	13,732	0.08%
2024/10/23	56.4	43.77	5.5	43.85	43.65	51	14,310	0.36%
2024/10/22	55.5	43.99	25.3	44.07	44.20	30.2	14,859	0.20%
2024/10/21	24.7	44.42	41.6	44.64	44.60	-16.8	15,240	-0.11%
2024/10/18	88	44.35	36.1	44.35	43.85	52	15,609	0.33%
2024/10/17	87.7	44.23	142.1	44.10	44.30	-54.4	15,670	-0.35%	大賣/
2024/10/16	101.5	42.80	64.1	42.74	42.65	37.4	15,889	0.24%	大買/
2024/10/15	59.6	44.28	48.7	44.19	44.05	10.9	15,885	0.07%
2024/10/14	70.7	43.17	70.6	43.07	43.80	0.1	15,930	0.00%
2024/10/11	209.8	42.42	181.6	42.34	42.50	28.2	16,035	0.18%	大買/大賣/
2024/10/09	187.6	43.97	77.3	43.92	43.50	110.2	16,358	0.67%	大買/鉅額交易
2024/10/08	194.9	44.23	74.2	44.32	44.40	120.7	16,377	0.74%	大買/鉅額交易
2024/10/07	154.8	44.94	37.8	44.96	45.15	117.1	16,439	0.71%	大買/鉅額交易
2024/10/04	117.2	45.76	38.4	45.85	45.50	78.9	16,357	0.48%	大買/
2024/10/01	176.7	46.44	153.9	46.48	46.25	22.8	16,285	0.14%	大買/大賣/
2024/09/30	77.4	47.91	62.2	47.72	47.35	15.2	16,602	0.09%
2024/09/27	168.6	48.20	161.9	48.20	48.15	6.7	17,181	0.04%	大買/大賣/
2024/09/26	370.6	48.32	170.3	48.17	47.30	200.3	17,050	1.17%	大買/大賣/鉅額交易
2024/09/25	81.7	47.29	79.7	47.21	47.30	2	16,797	0.01%
2024/09/24	86.7	46.01	75.3	46.10	46.35	11.5	16,751	0.07%
2024/09/23	164.3	46.70	138.1	46.89	46.65	26.2	16,790	0.16%	大買/大賣/
2024/09/20	55	45.68	38.9	45.88	45.80	16.1	16,769	0.10%
2024/09/19	87.7	45.11	46	45.19	45.25	41.7	16,411	0.25%
2024/09/18	87.7	45.86	36	45.83	45.20	51.7	16,706	0.31%
2024/09/16	27.5	46.51	18.1	46.59	46.60	9.4	16,958	0.06%
2024/09/13	72.4	46.27	32	46.33	46.30	40.4	17,698	0.23%
2024/09/12	75.5	46.77	151.5	46.74	46.95	-75.9	18,166	-0.42%	大賣/
2024/09/11	32.7	45.07	157.5	44.94	45.10	-124.8	18,966	-0.66%	大賣/鉅額交易
2024/09/10	197.6	45.21	52	45.09	44.50	145.6	19,228	0.76%	大買/鉅額交易
2024/09/09	91.6	45.67	27.1	45.80	46.05	64.5	19,114	0.34%
2024/09/06	136.7	46.20	88.1	46.27	46.45	48.6	19,178	0.25%	大買/
2024/09/05	525.4	47.18	99.3	47.41	46.00	426.2	19,045	2.24%	大買/鉅額交易
2024/09/04	322.4	47.65	104.6	47.61	47.55	217.8	18,779	1.16%	大買/大賣/鉅額交易
2024/09/03	147.2	50.47	93.9	50.41	50.00	53.3	18,364	0.29%	大買/
2024/09/02	69.5	52.17	65.9	52.25	51.60	3.6	18,236	0.02%
2024/08/30	47.7	53.28	28.7	53.51	52.70	19	18,197	0.10%
2024/08/29	135.2	53.25	114.4	53.04	53.40	20.8	18,121	0.11%	大買/大賣/
2024/08/28	43.9	53.30	26.9	53.59	53.50	17	18,036	0.09%
2024/08/27	47	53.09	34.5	53.17	53.20	12.5	18,070	0.07%
2024/08/26	61.5	54.35	36	54.37	53.80	25.4	18,271	0.14%
2024/08/23	68.9	53.49	41.4	53.60	54.10	27.5	18,292	0.15%
2024/08/22	24.4	54.69	49.5	54.65	54.80	-25.1	18,347	-0.14%
2024/08/21	51.3	54.92	28.9	55.00	54.60	22.4	18,411	0.12%
2024/08/20	73.1	56.32	26	56.20	55.70	47.2	18,403	0.26%
2024/08/19	27.5	56.40	135.7	56.19	56.60	-108.2	18,362	-0.59%	大賣/鉅額交易
2024/08/16	84.3	55.87	69.8	55.86	55.70	14.5	18,373	0.08%
2024/08/15	57	54.36	60.8	54.47	54.60	-3.8	18,359	-0.02%
2024/08/14	196.6	54.35	85.4	54.78	54.30	111.2	18,399	0.60%	大買/鉅額交易
2024/08/13	41	52.93	54.1	53.07	52.80	-13.2	18,567	-0.07%
2024/08/12	76	53.11	100.9	53.06	53.00	-24.9	18,717	-0.13%
2024/08/09	119.2	50.95	94.1	50.86	51.00	25.1	18,508	0.14%	大買/
2024/08/08	232.1	49.22	168.9	49.29	49.50	63.2	18,285	0.35%	大買/大賣/
2024/08/07	484.4	49.54	285.6	49.83	50.00	198.8	18,048	1.10%	大買/大賣/鉅額交易
2024/08/06	139	49.58	68.9	49.29	49.90	70.1	17,591	0.40%	大買/
2024/08/05	275.9	49.99	332.9	49.81	49.95	-57	17,592	-0.32%	大買/大賣/
2024/08/02	331.4	55.98	182.6	55.24	54.90	148.8	17,235	0.86%	大買/大賣/鉅額交易
2024/08/01	81.8	58.27	94.6	58.27	58.30	-12.8	17,135	-0.07%
2024/07/31	151.4	57.28	110.4	57.36	57.10	41.1	17,273	0.24%	大買/大賣/
2024/07/30	85.8	56.40	51.3	56.67	57.10	34.5	17,246	0.20%
2024/07/29	148.1	58.08	101.5	57.99	57.50	46.6	17,065	0.27%	大買/大賣/
2024/07/26	389.1	57.69	106	57.89	58.10	283.1	16,991	1.67%	大買/大賣/鉅額交易
2024/07/23	387.9	61.24	99.9	61.24	60.60	287.9	16,523	1.74%	大買/鉅額交易
2024/07/22	338.4	62.68	211.9	62.25	61.90	126.6	16,086	0.79%	大買/大賣/鉅額交易
2024/07/19	369.1	65.01	65.1	64.73	64.20	304	15,835	1.92%	大買/鉅額交易
2024/07/18	105.9	66.54	54.3	66.71	67.00	51.5	15,652	0.33%	大買/
2024/07/17	164.4	67.25	47.8	67.23	66.90	116.6	15,650	0.74%	大買/鉅額交易
2024/07/16	136.9	68.06	51.6	67.97	67.50	85.3	15,535	0.55%	大買/
2024/07/15	162.5	68.01	50.3	67.96	67.70	112.2	15,648	0.72%	大買/鉅額交易
2024/07/12	119.9	69.00	74.9	68.97	68.50	45	15,621	0.29%	大買/
2024/07/11	286.8	69.53	246.9	70.00	70.10	39.9	15,666	0.25%	大買/大賣/
2024/07/10	58.7	72.61	38.4	72.73	72.30	20.3	15,527	0.13%
2024/07/09	103.3	72.93	146.7	72.57	73.00	-43.3	15,532	-0.28%	大買/大賣/
2024/07/08	158.3	73.99	190.6	73.92	74.50	-32.4	15,747	-0.21%	大買/大賣/
2024/07/05	79.2	73.74	145.7	73.88	73.90	-66.4	16,007	-0.42%	大賣/
2024/07/04	122.5	73.96	383.3	73.92	74.10	-260.8	16,408	-1.59%	大買/大賣/鉅額交易
2024/07/03	197.2	72.15	553.3	72.47	73.70	-356	16,088	-2.21%	大買/大賣/鉅額交易
2024/07/02	53.9	68.33	57.7	68.34	68.30	-3.8	15,538	-0.02%
2024/07/01	61.7	69.49	143.7	69.09	69.00	-82	15,511	-0.53%	大賣/
2024/06/28	64.1	69.19	81.1	69.20	69.70	-17	15,668	-0.11%
2024/06/27	121.1	67.67	98.3	67.82	68.20	22.8	15,810	0.14%	大買/
2024/06/26	131.8	69.08	90.8	68.84	68.50	41	15,710	0.26%	大買/
2024/06/25	172.8	68.09	113.4	67.96	68.50	59.3	15,767	0.38%	大買/大賣/
2024/06/24	312.3	70.04	178.5	70.09	69.10	133.8	15,697	0.85%	大買/大賣/鉅額交易
2024/06/21	162.6	72.46	251.6	72.70	72.20	-89	15,637	-0.57%	大買/大賣/
2024/06/20	614.5	73.52	747.3	73.45	72.70	-132.8	15,471	-0.86%	大買/大賣/鉅額交易
2024/06/19	558	71.71	452.6	71.25	70.70	105.4	15,962	0.66%	大買/大賣/鉅額交易
2024/06/18	426.6	70.14	621.3	70.70	72.00	-194.7	16,560	-1.18%	大買/大賣/鉅額交易
2024/06/17	55.2	67.36	197.2	67.22	67.90	-142.1	15,775	-0.90%	大賣/鉅額交易
2024/06/14	42.8	66.10	95.4	66.09	66.20	-52.6	15,581	-0.34%
2024/06/13	100.9	65.90	202.5	65.99	66.00	-101.6	15,721	-0.65%	大賣/鉅額交易
2024/06/12	38	64.45	47.1	64.38	64.60	-9.1	15,630	-0.06%
2024/06/11	61.6	64.26	38.7	64.39	64.30	22.9	15,745	0.15%
2024/06/07	22.2	64.29	58.5	64.17	64.80	-36.2	16,043	-0.23%
2024/06/06	33.5	63.80	32.2	63.73	63.40	1.3	16,144	0.01%
2024/06/05	54.5	63.13	21.3	63.32	63.00	33.2	16,354	0.20%
2024/06/04	80.6	63.39	29.8	63.49	63.20	50.8	16,538	0.31%
2024/06/03	29.5	64.44	41	64.34	64.20	-11.5	16,685	-0.07%
2024/05/31	51.5	65.03	34.7	65.19	64.50	16.9	16,864	0.10%
2024/05/30	199.8	65.67	102.6	65.87	64.80	97.3	16,820	0.58%	大買/大賣/
2024/05/29	92	66.35	74.1	66.26	66.00	17.9	16,764	0.11%
2024/05/28	94.9	66.07	183.1	65.98	66.50	-88.1	16,850	-0.52%	大賣/
2024/05/27	48.5	64.88	88.2	65.26	64.80	-39.7	16,831	-0.24%
2024/05/24	68.6	64.61	61.9	64.71	64.40	6.7	17,000	0.04%
2024/05/23	50.6	64.32	32.7	64.31	64.20	17.8	17,055	0.10%
2024/05/22	50.7	64.39	45.7	64.39	64.60	5	17,322	0.03%
2024/05/21	63.4	63.70	40.5	63.81	63.50	22.8	17,410	0.13%
2024/05/20	42.1	63.09	51.7	63.24	63.30	-9.5	17,471	-0.05%
2024/05/17	304.7	62.91	44	62.81	62.80	260.7	17,533	1.49%	大買/鉅額交易
2024/05/16	87.4	64.06	82.1	64.12	64.00	5.3	17,405	0.03%
2024/05/15	36.4	65.03	48.3	65.12	64.60	-11.8	17,529	-0.07%
2024/05/14	31.6	64.90	39.2	65.09	64.80	-7.6	18,106	-0.04%
2024/05/13	57.2	64.47	50.3	64.42	64.40	6.9	18,155	0.04%
2024/05/10	113.9	64.14	36.8	64.06	64.40	77.1	18,236	0.42%	大買/
2024/05/09	162.9	65.04	51.3	65.11	64.00	111.6	18,117	0.62%	大買/鉅額交易
2024/05/08	58.2	66.71	25.6	66.74	66.60	32.6	17,883	0.18%
2024/05/07	269.8	67.70	233.8	67.45	66.80	36.1	17,914	0.20%	大買/大賣/
2024/05/06	165.6	67.49	570.5	67.77	66.90	-404.9	17,662	-2.29%	大買/大賣/鉅額交易
2024/05/03	106.4	66.50	58.7	66.93	65.80	47.7	17,378	0.27%	大買/
2024/05/02	72.4	66.34	49.1	66.36	66.60	23.3	17,305	0.13%
2024/04/30	89	66.70	30.1	66.71	66.10	59	17,441	0.34%
2024/04/29	51.2	67.15	135.4	67.20	67.50	-84.1	17,653	-0.48%	大賣/
2024/04/26	120.5	65.57	52.7	65.70	65.70	67.9	17,681	0.38%	大買/
2024/04/25	174.3	65.90	132	65.62	65.60	42.3	17,603	0.24%	大買/大賣/
2024/04/24	229.4	65.23	177.8	65.34	65.50	51.6	17,558	0.29%	大買/大賣/
2024/04/23	158	62.11	71.2	62.53	62.80	86.9	17,548	0.49%	大買/
2024/04/22	333.2	61.55	68.4	61.27	61.20	264.8	17,538	1.51%	大買/鉅額交易
2024/04/19	320.5	62.64	109.1	62.36	62.00	211.4	17,518	1.21%	大買/大賣/鉅額交易
2024/04/18	99.8	64.55	46.5	64.49	64.30	53.3	17,403	0.31%
2024/04/17	154.2	65.29	64.4	65.19	64.50	89.8	17,751	0.51%	大買/
2024/04/16	407.6	66.58	249.9	66.47	65.50	157.6	17,642	0.89%	大買/大賣/鉅額交易
2024/04/15	212.7	69.89	119.4	70.01	70.00	93.3	17,334	0.54%	大買/大賣/
2024/04/12	261.3	71.64	338.2	71.76	71.80	-76.9	17,232	-0.45%	大買/大賣/
2024/04/11	145.4	70.19	349.2	70.59	70.60	-203.8	16,845	-1.21%	大買/大賣/鉅額交易
2024/04/10	282.6	70.13	458.7	70.30	70.20	-176.1	16,560	-1.06%	大買/大賣/鉅額交易
2024/04/09	62.5	68.44	37.2	68.33	68.40	25.3	16,334	0.16%
2024/04/08	179.6	68.82	92.8	68.62	68.10	86.8	16,321	0.53%	大買/
2024/04/03	151.4	68.08	56.8	68.11	68.20	94.6	16,271	0.58%	大買/
2024/04/02	264.5	69.93	295	69.82	69.10	-30.5	16,456	-0.19%	大買/大賣/
2024/04/01	124.3	69.07	246.6	69.09	69.40	-122.2	16,546	-0.74%	大買/大賣/鉅額交易
2024/03/29	34.3	67.64	101	67.67	67.70	-66.6	16,468	-0.40%
2024/03/28	131	68.21	102.5	68.22	67.60	28.5	16,442	0.17%	大買/大賣/
2024/03/27	115.6	68.11	115.5	67.96	67.90	0.1	16,791	0.00%	大買/大賣/
2024/03/26	342.9	68.64	453	68.70	68.10	-110.1	16,954	-0.65%	大買/大賣/鉅額交易
2024/03/25	164.8	68.36	167.8	68.28	68.50	-3	16,725	-0.02%	大買/大賣/
2024/03/22	1,174.7	69.89	964.1	69.80	69.60	210.6	16,622	1.27%	大買/大賣/鉅額交易
2024/03/21	530.1	65.58	708.5	66.14	67.60	-178.4	15,466	-1.15%	大買/大賣/鉅額交易
2024/03/20	133.5	62.00	51.4	61.74	61.50	82.2	14,939	0.55%	大買/
2024/03/19	91.9	62.43	20.7	62.51	62.30	71.2	15,179	0.47%
2024/03/18	328.1	62.69	21.1	62.83	62.40	307	15,160	2.03%	大買/鉅額交易
2024/03/15	35.1	63.75	19.2	63.80	63.90	15.9	15,090	0.11%
2024/03/14	77.5	63.81	45.6	63.90	63.80	31.9	15,053	0.21%
2024/03/13	379.9	64.21	147.7	63.50	63.30	232.3	15,008	1.55%	大買/大賣/鉅額交易
2024/03/12	169.3	65.65	59.9	65.65	65.70	109.3	14,785	0.74%	大買/鉅額交易
2024/03/11	77.9	66.05	100.8	66.63	65.80	-22.9	14,793	-0.16%
2024/03/08	127.8	65.28	78.5	65.51	65.00	49.3	14,679	0.34%	大買/
2024/03/07	142.4	66.26	195.7	66.06	65.70	-53.3	14,685	-0.36%	大買/大賣/
2024/03/06	200.9	65.45	95.8	65.30	65.10	105.1	14,756	0.71%	大買/鉅額交易
2024/03/05	132.4	66.05	64.3	66.09	65.80	68.1	15,155	0.45%	大買/
2024/03/04	107.1	66.51	514.1	66.59	66.50	-407	15,704	-2.59%	大買/大賣/鉅額交易
2024/03/01	192.1	66.44	65.4	66.46	66.30	126.7	16,281	0.78%	大買/鉅額交易
2024/02/29	54	67.16	38.6	67.35	67.30	15.4	16,437	0.09%
2024/02/27	186.3	67.33	64.1	67.63	66.30	122.2	16,604	0.74%	大買/鉅額交易
2024/02/26	97.1	67.66	62.5	67.68	67.90	34.6	16,550	0.21%
2024/02/23	155.6	68.50	90.5	68.66	67.70	65	16,648	0.39%	大買/
2024/02/22	71.3	67.28	85.4	67.81	68.10	-14	16,559	-0.08%
2024/02/21	112.3	67.99	112.6	68.09	67.30	-0.3	16,631	0.00%	大買/大賣/
2024/02/20	95.1	67.56	104.7	67.55	67.80	-9.7	16,506	-0.06%	大賣/
2024/02/19	109.3	65.69	96.3	66.14	66.60	13	16,388	0.08%	大買/
2024/02/16	163.4	65.12	63.7	65.32	65.90	99.7	16,442	0.61%	大買/
2024/02/15	799.8	65.66	63.4	65.41	65.40	736.4	16,233	4.54%	大買/鉅額交易
2024/02/05	82.7	67.11	27	67.58	68.20	55.7	15,749	0.35%
2024/02/02	137.5	67.95	16.2	68.27	67.60	121.3	15,710	0.77%	大買/鉅額交易
2024/02/01	20.4	68.87	9.5	68.97	69.20	10.8	15,595	0.07%
2024/01/31	52.8	69.00	38.2	68.99	68.70	14.6	15,589	0.09%
2024/01/30	56.8	69.69	30.4	69.66	69.30	26.5	15,632	0.17%
2024/01/29	24.8	70.87	33.4	70.79	70.80	-8.6	15,743	-0.05%
2024/01/26	37	70.90	34.3	70.91	71.00	2.7	15,757	0.02%
2024/01/25	62.4	71.26	39	71.16	71.00	23.4	15,800	0.15%
2024/01/24	101	71.65	122.3	71.72	71.60	-21.3	15,743	-0.14%	大買/大賣/
2024/01/23	119.9	70.89	142.8	71.01	70.70	-22.9	15,551	-0.15%	大買/大賣/
2024/01/22	50.7	68.93	24.1	69.12	69.30	26.7	15,291	0.17%
2024/01/19	39.4	69.28	32.4	69.46	69.30	7	15,260	0.05%
2024/01/18	38.4	68.39	28.1	68.57	68.20	10.3	15,318	0.07%
2024/01/17	85.9	68.64	61.4	69.25	67.80	24.5	15,230	0.16%
2024/01/16	72.1	69.83	29.3	69.66	69.40	42.8	15,127	0.28%
2024/01/15	76.1	70.70	75.6	70.76	71.50	0.6	15,034	0.00%
2024/01/12	83.4	69.07	62.7	68.82	68.80	20.6	14,915	0.14%
2024/01/11	347.2	69.26	177.3	69.48	69.40	169.9	14,862	1.14%	大買/大賣/鉅額交易
2024/01/10	113.7	71.58	30.3	71.96	71.50	83.4	14,549	0.57%	大買/
2024/01/09	27.2	73.32	13.1	73.31	72.60	14.1	14,570	0.10%
2024/01/08	95.3	73.48	26.5	73.54	73.10	68.8	14,541	0.47%
2024/01/05	49	74.76	40.6	74.81	74.70	8.4	14,614	0.06%
2024/01/04	61.9	73.86	87.2	74.04	74.40	-25.2	14,802	-0.17%
2024/01/03	155	73.89	97	73.73	73.10	58.1	14,861	0.39%	大買/
2024/01/02	61.9	77.12	27	77.07	76.50	34.9	14,627	0.24%
2023/12/29	63.2	78.24	79.4	77.99	78.00	-16.2	14,616	-0.11%
2023/12/28	132.5	79.18	107.8	79.13	78.30	24.8	14,536	0.17%	大買/大賣/
2023/12/27	159.2	78.85	176.9	78.96	79.70	-17.7	14,374	-0.12%	大買/大賣/
2023/12/26	87.8	77.21	213.4	77.37	78.00	-125.5	14,081	-0.89%	大賣/鉅額交易
2023/12/25	108.2	75.84	57.7	75.52	75.40	50.5	14,281	0.35%	大買/
2023/12/22	575.9	77.82	567.5	76.90	75.90	8.4	14,305	0.06%	大買/大賣/
2023/12/21	92.9	74.45	213.8	74.30	75.40	-120.9	13,770	-0.88%	大賣/鉅額交易
2023/12/20	81.9	72.58	59	72.16	71.80	22.9	13,486	0.17%
2023/12/19	62.1	73.22	57.1	73.56	73.10	5	13,411	0.04%
2023/12/18	136.1	73.95	56.2	74.13	73.40	79.9	13,450	0.59%	大買/
2023/12/15	148.3	74.86	214.5	74.96	74.50	-66.2	13,379	-0.49%	大買/大賣/
2023/12/14	212.2	74.05	157	74.55	72.80	55.2	12,831	0.43%	大買/大賣/
2023/12/13	30.5	73.14	68.7	73.26	73.70	-38.3	12,607	-0.30%
2023/12/12	115.2	73.83	110.7	73.34	72.50	4.5	12,936	0.03%	大買/大賣/
2023/12/11	37.4	72.34	57.3	72.35	72.20	-19.9	12,912	-0.15%
2023/12/08	46.2	71.59	53.9	71.90	72.10	-7.6	12,959	-0.06%
2023/12/07	74.1	71.17	52.5	71.27	70.70	21.7	12,868	0.17%
2023/12/06	51.2	72.40	31.7	72.78	72.00	19.6	12,755	0.15%
2023/12/05	67.5	72.63	64.2	72.81	73.20	3.3	12,633	0.03%
2023/12/04	80.8	74.10	94.1	74.21	74.00	-13.3	12,581	-0.11%
2023/12/01	73.9	73.79	41.9	73.90	73.70	32	12,372	0.26%
2023/11/30	61.9	74.21	221	74.45	75.00	-159.1	12,116	-1.31%	大賣/鉅額交易
2023/11/29	144.9	73.44	185.9	73.66	74.20	-41	11,568	-0.35%	大買/大賣/
2023/11/28	66.4	72.37	193.8	72.42	73.50	-127.4	11,080	-1.15%	大賣/鉅額交易
2023/11/27	54.2	69.69	37.2	69.65	70.10	17	10,413	0.16%
2023/11/24	122.3	69.59	61.2	69.81	70.80	61.1	10,125	0.60%	大買/
2023/11/22	21	69.91	58.5	70.19	70.70	-37.5	9,571	-0.39%
2023/11/21	40.9	70.49	118.9	70.27	70.60	-78	9,356	-0.83%	大賣/
2023/11/20	114.2	70.05	435.9	69.93	70.00	-321.6	9,141	-3.52%	大買/大賣/鉅額交易
2023/11/17	43.7	67.17	31.4	67.42	67.40	12.3	8,935	0.14%
2023/11/16	82	67.62	36.7	67.53	67.20	45.2	8,874	0.51%
2023/11/15	119.8	68.17	284.3	68.54	67.60	-164.6	8,836	-1.86%	大買/大賣/鉅額交易
2023/11/14	68.6	65.57	84.9	65.69	66.10	-16.3	8,635	-0.19%
2023/11/13	158	63.19	38.2	63.28	63.60	119.7	8,651	1.38%	大買/鉅額交易
2023/11/10	99.5	63.89	15.3	64.39	63.70	84.2	8,596	0.98%
2023/11/09	42.4	64.67	20.3	64.70	64.60	22.1	8,583	0.26%
2023/11/08	36.1	65.55	17.6	65.50	65.40	18.5	8,677	0.21%
2023/11/07	61.3	66.18	45.7	66.12	65.90	15.6	8,693	0.18%
2023/11/06	167.8	64.58	40.7	65.01	65.40	127.1	8,664	1.47%	大買/鉅額交易
2023/11/03	22.2	66.10	6.5	66.11	66.10	15.7	8,452	0.19%
2023/11/02	40.4	65.54	14.1	65.59	65.60	26.2	8,451	0.31%
2023/11/01	94.3	64.70	5	64.58	64.50	89.3	8,360	1.07%
2023/10/31	15.8	65.08	9.2	65.55	64.70	6.6	8,416	0.08%
2023/10/30	28.2	64.52	8.7	64.56	64.90	19.4	8,489	0.23%
2023/10/27	53.2	65.10	24.8	64.99	64.80	28.5	8,531	0.33%
2023/10/26	74.8	66.22	23	66.58	66.10	51.7	8,531	0.61%
2023/10/25	22	68.15	12.2	68.20	68.00	9.8	8,724	0.11%
2023/10/24	63.7	68.03	28.4	67.89	67.80	35.4	8,898	0.40%
2023/10/23	16.5	69.96	24.1	70.07	69.60	-7.6	8,945	-0.09%
2023/10/20	22.4	70.12	13.6	70.34	70.30	8.8	8,977	0.10%
2023/10/19	12.4	70.44	35	70.54	70.50	-22.6	8,939	-0.25%
2023/10/18	36.7	70.21	51.7	70.06	70.20	-14.9	8,999	-0.17%
2023/10/17	56.8	70.87	44.4	71.09	70.90	12.4	8,886	0.14%
2023/10/16	51.7	70.24	124.8	70.36	70.60	-73.1	8,898	-0.82%	大賣/
2023/10/13	51.4	70.36	41.8	71.06	70.80	9.6	8,919	0.11%
2023/10/12	145.2	69.09	140.3	69.87	71.00	4.9	8,808	0.06%	大買/大賣/
2023/10/11	44.5	70.71	88.9	70.69	70.70	-44.4	8,569	-0.52%
2023/10/06	28.3	69.57	31.7	69.58	69.20	-3.5	8,525	-0.04%
2023/10/05	35.2	69.52	59.3	69.63	69.50	-24.1	8,578	-0.28%
2023/10/04	37.8	68.06	67	68.06	67.70	-29.2	8,613	-0.34%
2023/10/03	63.4	69.20	75.4	69.23	68.10	-12	8,654	-0.14%
2023/10/02	32.6	67.54	97.4	67.54	67.60	-64.8	8,587	-0.75%
2023/09/28	376.1	66.64	108.2	66.12	65.60	267.9	8,542	3.14%	大買/大賣/鉅額交易
2023/09/27	67.5	69.30	55.4	69.77	69.80	12.1	8,234	0.15%
2023/09/26	34.5	70.81	30.5	70.66	70.30	4.1	8,255	0.05%
2023/09/25	42.9	71.57	41.9	71.66	71.60	1	8,271	0.01%
2023/09/22	93.3	72.23	112.5	72.37	72.00	-19.2	8,461	-0.23%	大賣/
2023/09/21	80.7	72.15	144.4	72.15	72.80	-63.7	8,584	-0.74%	大賣/
2023/09/20	82.8	70.74	56.9	70.79	70.70	25.8	8,534	0.30%
2023/09/19	63.6	72.29	55.7	72.24	71.70	8	8,729	0.09%
2023/09/18	85.6	72.66	133	72.77	72.30	-47.5	8,931	-0.53%	大賣/
2023/09/15	112	71.33	245.9	72.06	72.40	-133.9	9,068	-1.48%	大買/大賣/鉅額交易
2023/09/14	54.9	69.61	60	69.59	70.00	-5	8,745	-0.06%
2023/09/13	37.6	68.01	61	68.34	68.40	-23.3	8,704	-0.27%
2023/09/12	6.2	66.48	21.5	66.68	66.80	-15.2	8,869	-0.17%
2023/09/11	61.6	66.05	19.1	65.99	65.70	42.5	8,993	0.47%
2023/09/08	48.7	66.49	50.1	66.93	67.20	-1.4	9,209	-0.02%
2023/09/07	62.5	68.09	42.6	68.07	67.20	20	9,409	0.21%
2023/09/06	8.8	68.10	22.4	68.09	68.00	-13.6	9,453	-0.14%
2023/09/05	18.9	67.59	15.1	67.88	68.10	3.8	9,499	0.04%
2023/09/04	93.4	67.66	17.1	67.88	67.60	76.3	9,556	0.80%
2023/09/01	67	68.64	102.2	68.85	68.20	-35.2	9,565	-0.37%	大賣/
2023/08/31	44.8	67.69	51.8	67.51	66.60	-7	9,428	-0.07%
2023/08/30	64.3	66.88	18	66.70	66.70	46.3	9,383	0.49%
2023/08/29	29.2	65.59	21.4	65.55	66.20	7.7	9,505	0.08%
2023/08/28	8.5	65.13	7.4	65.52	65.60	1.1	9,658	0.01%
2023/08/25	8.3	65.32	8.1	65.49	65.00	0.1	9,955	0.00%
2023/08/24	15.1	65.11	29.4	65.23	65.30	-14.3	10,028	-0.14%
2023/08/23	14.5	63.09	7.4	63.28	63.50	7.1	10,157	0.07%
2023/08/22	17.1	63.65	3.1	63.87	63.50	14	10,395	0.13%
2023/08/21	24.4	63.80	29	63.71	63.40	-4.6	10,899	-0.04%
2023/08/18	9	65.22	8.2	65.01	64.60	0.8	11,063	0.01%
2023/08/17	37.7	63.98	62.5	64.74	65.60	-24.9	11,119	-0.22%
2023/08/16	58.5	63.60	13.3	63.57	63.70	45.2	11,260	0.40%
2023/08/15	18.7	65.13	10.4	64.70	64.60	8.3	11,326	0.07%
2023/08/14	67.7	65.13	18.1	64.98	64.90	49.6	11,543	0.43%
2023/08/11	10.1	67.79	9.1	67.97	67.90	1	11,783	0.01%
2023/08/10	40.1	67.41	22	67.37	67.10	18.1	11,789	0.15%
2023/08/09	8	68.56	3	68.90	68.90	5	11,769	0.04%
2023/08/08	21.4	68.73	11	68.92	68.50	10.4	11,788	0.09%
2023/08/07	10.1	69.82	12.4	70.11	70.00	-2.3	11,760	-0.02%
2023/08/04	15.4	69.69	17.6	69.91	69.90	-2.2	11,794	-0.02%
2023/08/02	78	69.52	33.7	69.53	69.10	44.3	11,778	0.38%
2023/08/01	81.3	71.58	30.3	71.37	71.00	51	11,775	0.43%
2023/07/31	162.1	74.03	98.7	73.35	72.30	63.4	11,778	0.54%	大買/
2023/07/28	156.8	73.79	252	74.24	74.80	-95.2	11,713	-0.81%	大買/大賣/
2023/07/27	88	71.16	119.1	71.01	71.40	-31.1	11,480	-0.27%	大賣/
2023/07/26	41.7	66.98	52	67.17	67.10	-10.3	11,341	-0.09%
2023/07/25	37.3	68.57	23.5	68.52	68.20	13.8	11,414	0.12%
2023/07/24	9.4	69.55	12.4	69.52	69.30	-3.1	11,413	-0.03%
2023/07/21	15.4	69.49	21.9	69.83	70.10	-6.5	11,443	-0.06%
2023/07/20	9.4	70.25	10.7	70.20	70.30	-1.3	11,408	-0.01%
2023/07/19	30.4	71.00	31.1	70.86	70.40	-0.6	11,461	-0.01%
2023/07/18	47.6	70.38	41	69.92	69.50	6.6	11,413	0.06%
2023/07/17	12	71.53	19.7	71.85	71.70	-7.8	11,465	-0.07%
2023/07/14	21.5	71.41	32.2	71.53	71.70	-10.7	11,512	-0.09%
2023/07/13	42.6	71.06	83	71.25	70.90	-40.4	11,526	-0.35%
2023/07/12	46.4	69.58	45	69.96	70.10	1.4	11,523	0.01%
2023/07/11	68.9	70.34	44.7	70.33	69.90	24.2	11,521	0.21%
2023/07/10	31.2	69.87	17.2	70.16	69.70	14	11,643	0.12%
2023/07/07	61.8	68.87	59.1	69.07	69.10	2.7	12,084	0.02%
2023/07/06	33.9	69.91	35.3	70.00	70.10	-1.4	12,369	-0.01%
2023/07/05	8.9	70.09	9	70.33	70.10	-0.2	12,646	0.00%
2023/07/04	17.5	70.30	13.1	70.48	70.40	4.4	12,939	0.03%
2023/07/03	38.2	70.24	21.6	70.17	70.10	16.7	13,198	0.13%
2023/06/30	80	70.56	54	70.90	70.80	26	13,756	0.19%
2023/06/29	68.8	72.39	96	72.56	72.20	-27.1	13,957	-0.19%
2023/06/28	56.1	70.08	34.7	70.23	69.50	21.4	13,915	0.15%
2023/06/27	86.4	71.42	33	71.12	70.80	53.5	13,928	0.38%
2023/06/26	48	72.82	35.1	72.95	73.00	12.8	13,798	0.09%
2023/06/21	112.5	74.50	58	74.69	74.60	54.5	13,909	0.39%	大買/
2023/06/20	36.3	77.81	24.5	77.55	77.40	11.9	13,709	0.09%
2023/06/19	54.6	78.14	43.8	78.15	78.00	10.8	13,645	0.08%
2023/06/16	54	77.03	130.1	77.39	78.50	-76.1	13,584	-0.56%	大賣/
2023/06/15	82.4	75.71	55.2	75.51	75.30	27.2	13,317	0.20%
2023/06/14	70.4	75.83	84.2	75.92	76.20	-13.8	13,331	-0.10%
2023/06/13	65.2	74.62	148.6	74.72	74.80	-83.4	13,089	-0.64%	大賣/
2023/06/12	40.3	72.88	62.8	72.82	72.90	-22.4	12,895	-0.17%
2023/06/09	7	71.07	9.8	71.20	71.30	-2.8	12,835	-0.02%
2023/06/08	32.7	70.59	36	70.67	70.20	-3.3	12,837	-0.03%
2023/06/07	31.4	71.76	35.2	71.65	71.90	-3.9	12,807	-0.03%
2023/06/06	11.7	72.09	15.4	72.23	72.40	-3.7	12,914	-0.03%
2023/06/05	23.3	72.41	22.3	72.14	72.10	0.9	13,136	0.01%
2023/06/02	16.7	72.56	91.8	72.89	72.90	-75.1	13,091	-0.57%
2023/06/01	42.7	71.71	13	71.50	71.40	29.7	12,992	0.23%
2023/05/31	41.3	72.30	124.9	72.78	73.50	-83.6	12,867	-0.65%	大賣/
2023/05/30	12.3	71.02	32.3	71.50	71.90	-20	12,652	-0.16%
2023/05/29	50.1	71.43	48	71.26	71.20	2.1	12,614	0.02%
2023/05/26	132.1	72.33	94.9	71.77	71.90	37.2	12,517	0.30%	大買/
2023/05/25	63.7	71.27	123.4	71.36	72.40	-59.7	12,261	-0.49%	大賣/
2023/05/24	50.4	69.79	80.5	69.95	69.90	-30.1	11,824	-0.25%
2023/05/23	48.5	69.22	61.9	69.54	69.90	-13.4	11,637	-0.12%
2023/05/22	113.3	70.86	108.8	70.59	70.10	4.5	11,504	0.04%	大買/大賣/
2023/05/19	50.8	69.26	96.1	69.53	69.90	-45.3	11,249	-0.40%
2023/05/18	119	69.55	124.5	69.55	69.30	-5.5	11,183	-0.05%	大買/大賣/
2023/05/17	58.6	67.86	164.1	67.86	68.00	-105.5	10,951	-0.96%	大賣/鉅額交易
2023/05/16	70.9	64.98	78.1	64.75	64.60	-7.2	10,611	-0.07%
2023/05/15	18.1	63.99	10.5	64.14	63.90	7.6	10,610	0.07%
2023/05/12	22	63.10	11.1	63.26	63.80	10.9	10,608	0.10%
2023/05/11	23.7	63.47	5.1	63.84	63.30	18.6	10,652	0.17%
2023/05/10	20.3	63.82	18.2	63.95	64.20	2.1	10,683	0.02%
2023/05/09	15.6	64.61	20	64.65	64.70	-4.5	10,660	-0.04%
2023/05/08	106.5	65.10	95.4	65.20	64.80	11.1	10,677	0.10%	大買/
2023/05/05	112.6	66.84	49.3	66.77	66.70	63.3	10,645	0.59%	大買/
2023/05/04	11	67.33	83.3	67.46	68.00	-72.3	10,703	-0.68%
2023/05/03	13	66.96	23.4	67.13	67.10	-10.4	10,701	-0.10%
2023/05/02	42.5	66.97	23.5	67.16	66.70	19.1	10,809	0.18%
2023/04/28	71.2	67.17	91.3	67.31	67.80	-20.2	11,092	-0.18%
2023/04/27	55.1	65.02	44.5	65.20	65.60	10.6	10,915	0.10%
2023/04/26	22.2	63.36	59.4	63.14	64.10	-37.2	10,929	-0.34%
2023/04/25	41.5	64.36	37.5	64.47	63.50	4	10,897	0.04%
2023/04/24	21.4	64.62	13.7	64.75	64.20	7.7	10,804	0.07%
2023/04/21	24.2	65.22	10.4	65.09	64.50	13.9	10,840	0.13%
2023/04/20	37.3	65.56	16	65.57	65.50	21.3	10,849	0.20%
2023/04/19	16.1	67.18	25	67.22	67.00	-8.9	10,886	-0.08%
2023/04/18	44.4	67.43	25.8	67.50	67.30	18.6	10,914	0.17%
2023/04/17	39.3	67.50	56.9	67.88	68.00	-17.6	11,094	-0.16%
2023/04/14	53.5	67.62	24.2	67.63	67.60	29.2	11,065	0.26%
2023/04/13	137.7	67.90	99	67.75	67.50	38.7	11,035	0.35%	大買/
2023/04/12	152.9	68.91	219.1	69.06	69.10	-66.2	10,786	-0.61%	大買/大賣/
2023/04/11	145.9	68.35	199.9	68.48	68.20	-54	10,277	-0.53%	大買/大賣/
2023/04/10	212.1	66.96	127	66.84	66.70	85.1	9,887	0.86%	大買/大賣/
2023/04/07	153.1	68.25	278.7	68.32	68.60	-125.7	9,551	-1.32%	大買/大賣/鉅額交易
2023/04/06	131.4	65.58	122.7	65.77	66.40	8.8	9,152	0.10%	大買/大賣/
2023/03/31	462.1	66.25	450.1	66.37	66.50	12	8,839	0.14%	大買/大賣/
2023/03/30	262.7	64.43	341.6	64.29	63.90	-78.9	8,287	-0.95%	大買/大賣/
2023/03/29	54.2	61.41	39	61.31	61.00	15.2	7,940	0.19%
2023/03/28	18.2	62.81	30.4	62.87	62.50	-12.2	7,909	-0.15%
2023/03/27	144.6	63.28	103.8	63.14	63.20	40.8	7,836	0.52%	大買/大賣/
2023/03/24	153.3	62.94	324.8	62.36	63.30	-171.5	7,789	-2.20%	大買/大賣/鉅額交易
2023/03/23	14.2	59.95	75.8	60.28	59.80	-61.6	7,417	-0.83%
2023/03/22	15.6	59.48	13.2	59.45	59.10	2.4	7,411	0.03%
2023/03/21	47.4	58.66	17.3	58.60	58.60	30.1	7,446	0.40%
2023/03/20	20.5	59.16	9.1	59.31	59.20	11.4	7,469	0.15%
2023/03/17	12.2	59.41	52	59.63	59.30	-39.8	7,553	-0.53%
2023/03/16	6.1	57.72	11.8	57.90	57.70	-5.7	7,489	-0.08%
2023/03/15	30.2	58.40	19.7	58.21	58.00	10.5	7,569	0.14%
2023/03/14	16.7	58.19	11	58.39	58.00	5.7	7,741	0.07%
2023/03/13	21.3	58.57	21.2	58.45	58.50	0.1	7,760	0.00%
2023/03/10	31.6	58.57	18.7	58.63	58.70	12.9	7,943	0.16%
2023/03/09	108.5	60.43	50.1	60.29	59.10	58.4	8,062	0.72%	大買/
2023/03/08	34.7	60.54	125.4	60.34	61.00	-90.7	8,128	-1.12%	大賣/
2023/03/07	11.5	58.48	19.2	58.33	58.50	-7.6	8,121	-0.09%
2023/03/06	24.9	57.84	4.6	57.91	57.70	20.3	8,223	0.25%
2023/03/03	39.8	57.66	26.4	57.86	57.90	13.4	8,220	0.16%
2023/03/02	13.7	57.32	14.3	57.79	57.30	-0.7	8,249	-0.01%
2023/03/01	34.4	57.55	9.3	57.57	57.30	25.1	8,250	0.30%
2023/02/24	19.7	58.93	10.2	58.90	58.40	9.5	8,296	0.11%
2023/02/23	17.8	59.01	24	59.25	59.50	-6.2	8,398	-0.07%
2023/02/22	54.6	58.90	19.7	58.99	58.70	34.9	8,649	0.40%
2023/02/21	47.7	60.08	22.3	60.25	60.40	25.4	8,811	0.29%
2023/02/20	74.1	60.21	23.8	60.12	60.00	50.2	8,908	0.56%
2023/02/17	70.5	59.78	16.2	59.82	59.70	54.3	9,019	0.60%
2023/02/16	97.1	59.40	155.6	59.79	59.70	-58.5	9,137	-0.64%	大賣/
2023/02/15	18.6	58.46	26.3	58.27	58.50	-7.7	9,312	-0.08%
2023/02/14	22.5	58.38	5.2	58.58	58.40	17.2	9,351	0.18%
2023/02/13	25.8	57.56	3.3	57.61	57.60	22.5	9,438	0.24%
2023/02/10	4.5	58.05	13.2	58.48	58.30	-8.8	9,554	-0.09%
2023/02/09	27.5	57.67	18.2	57.91	58.00	9.3	9,686	0.10%
2023/02/08	16.2	58.74	3.3	58.84	58.40	12.8	9,703	0.13%
2023/02/07	8.1	58.15	15.1	58.27	58.20	-7	9,763	-0.07%
2023/02/06	31.2	58.48	9.7	58.50	58.10	21.5	9,798	0.22%
2023/02/03	25.3	59.81	16.5	60.02	59.90	8.8	9,805	0.09%
2023/02/02	16.9	59.69	105.5	59.80	59.90	-88.6	9,835	-0.90%	大賣/
2023/02/01	20.6	58.04	12.7	57.99	58.20	8	9,842	0.08%
2023/01/31	66	58.32	25.8	58.57	57.80	40.2	9,858	0.41%
2023/01/30	51.3	60.01	103.4	60.26	60.30	-52.1	9,772	-0.53%	大賣/
2023/01/17	19.7	57.47	15.4	57.49	57.70	4.2	9,566	0.04%
2023/01/16	3.8	56.81	57.3	57.21	57.50	-53.5	9,732	-0.55%
2023/01/13	12	56.31	20.5	56.17	56.00	-8.4	9,885	-0.09%
2023/01/12	11.2	56.45	21.9	56.60	56.20	-10.7	10,227	-0.10%
2023/01/11	24.5	56.56	103.6	56.77	57.00	-79.2	10,492	-0.75%	大賣/
2023/01/10	14.7	56.70	58.1	56.84	56.50	-43.4	10,614	-0.41%
2023/01/09	9.2	56.20	95.9	56.17	56.70	-86.7	10,734	-0.81%
2023/01/06	16.3	54.62	46.1	54.40	55.00	-29.8	11,045	-0.27%
2023/01/05	86.1	55.16	79.8	55.10	54.90	6.3	11,150	0.06%
2023/01/04	36.3	53.71	51.5	53.82	54.10	-15.2	11,365	-0.13%
2023/01/03	24.9	52.47	52.5	52.68	53.00	-27.7	11,448	-0.24%
2022/12/30	26.2	51.68	11	51.36	51.20	15.2	11,434	0.13%
2022/12/29	27.3	51.49	14.4	51.09	51.80	12.8	11,613	0.11%
2022/12/28	7.8	51.49	16.1	51.52	51.30	-8.3	11,959	-0.07%
2022/12/27	10.3	51.97	6.1	52.20	51.90	4.3	12,174	0.04%
2022/12/26	3.2	51.44	4.1	51.56	51.50	-0.9	12,339	-0.01%
2022/12/23	17.1	50.66	14.6	50.78	51.40	2.5	12,550	0.02%
2022/12/22	25.3	51.87	30	51.89	51.70	-4.7	12,618	-0.04%
2022/12/21	42	51.88	41.1	51.92	51.50	0.9	12,675	0.01%
2022/12/20	60.6	52.54	36	52.90	52.00	24.6	12,632	0.19%
2022/12/19	17.9	54.11	15.6	53.98	53.70	2.3	12,685	0.02%
2022/12/16	54.9	54.70	23.9	54.76	54.50	31	12,705	0.24%
2022/12/15	8.5	55.66	23.1	55.82	55.90	-14.5	12,692	-0.11%
2022/12/14	21.9	55.36	33.4	55.48	55.50	-11.5	12,755	-0.09%
2022/12/13	25.7	54.93	30.5	55.07	54.80	-4.8	12,848	-0.04%
2022/12/12	21.6	54.60	29	54.21	54.80	-7.3	12,909	-0.06%
2022/12/09	40	53.84	9.1	53.79	53.70	31	13,049	0.24%
2022/12/08	32.1	54.03	28.1	54.03	54.00	3.9	13,003	0.03%
2022/12/07	56.3	53.84	23	53.77	53.50	33.3	13,037	0.26%
2022/12/06	146.5	54.60	35.3	54.53	54.30	111.2	12,971	0.86%	大買/鉅額交易
2022/12/05	35.2	56.35	43.8	56.42	56.20	-8.6	12,790	-0.07%
2022/12/02	131.8	56.36	45.4	56.60	56.10	86.4	12,759	0.68%	大買/
2022/12/01	34.5	57.89	44.5	57.97	57.50	-10	12,598	-0.08%
2022/11/30	34.8	56.48	15	56.57	56.80	19.8	12,465	0.16%
2022/11/29	58.4	57.01	33.3	57.02	57.20	25.1	12,256	0.20%
2022/11/28	24.3	58.68	19.5	58.76	58.50	4.8	12,021	0.04%
2022/11/25	10.2	59.98	26.5	60.10	59.70	-16.3	11,941	-0.14%
2022/11/24	9.4	60.04	18.2	60.18	59.90	-8.8	11,927	-0.07%
2022/11/23	44	59.85	73.7	59.86	59.80	-29.7	11,862	-0.25%
2022/11/22	19.1	58.61	43.1	58.72	59.20	-24	11,790	-0.20%
2022/11/21	66.4	59.04	38.8	58.59	58.40	27.6	11,699	0.24%
2022/11/18	82.4	60.91	108.4	61.20	60.70	-26	11,515	-0.23%	大賣/
2022/11/17	25.6	58.54	37.3	58.78	58.90	-11.7	11,262	-0.10%
2022/11/16	19.7	59.91	55.2	59.85	60.10	-35.6	11,043	-0.32%
2022/11/15	27.6	59.09	22.3	59.27	59.70	5.3	10,935	0.05%
2022/11/14	45.1	60.07	29.1	60.16	59.90	16	10,840	0.15%
2022/11/11	59.2	59.42	86.4	59.37	59.80	-27.3	10,735	-0.25%
2022/11/10	21.3	57.49	25	57.17	58.00	-3.7	10,519	-0.04%
2022/11/09	44.4	57.83	80.4	57.88	58.10	-35.9	10,463	-0.34%
2022/11/08	29.5	56.86	26.5	56.90	57.10	3	10,372	0.03%
2022/11/07	33.6	56.55	77.1	56.72	56.90	-43.6	10,263	-0.42%
2022/11/04	88.3	54.90	32	54.86	54.90	56.3	10,120	0.56%
2022/11/03	25.5	55.19	54.5	55.34	56.00	-29	10,076	-0.29%
2022/11/02	17.2	54.59	21.3	54.70	54.80	-4.1	9,990	-0.04%
2022/11/01	33.2	54.38	18.1	54.18	54.00	15.1	9,994	0.15%
2022/10/31	8	54.10	25.6	54.19	54.50	-17.6	10,018	-0.18%
2022/10/28	83.8	53.29	50.9	53.11	53.10	32.9	9,982	0.33%
2022/10/27	55.3	54.93	47.2	55.11	55.00	8.1	9,909	0.08%
2022/10/26	24.1	54.57	54.1	54.56	54.50	-29.9	9,927	-0.30%
2022/10/25	115.2	54.97	124.1	54.49	54.10	-8.9	9,873	-0.09%	大買/大賣/
2022/10/24	117.3	56.72	115.1	56.28	55.60	2.2	9,777	0.02%	大買/大賣/
2022/10/21	103.5	56.00	126.7	56.02	55.70	-23.1	9,588	-0.24%	大買/大賣/
2022/10/20	152.5	54.77	146.1	54.87	55.70	6.3	9,364	0.07%	大買/大賣/
2022/10/19	106.3	54.24	83.2	54.11	53.80	23.1	9,033	0.26%	大買/
2022/10/18	87.4	55.55	83.2	55.63	55.80	4.2	8,832	0.05%
2022/10/17	81.4	54.74	121.6	55.11	56.20	-40.2	8,778	-0.46%	大賣/
2022/10/14	122.1	53.95	237.3	54.19	55.20	-115.2	8,617	-1.34%	大買/大賣/鉅額交易
2022/10/13	82.2	51.78	107.8	51.88	51.40	-25.6	8,335	-0.31%	大賣/
2022/10/12	61.4	52.39	148.8	52.17	52.70	-87.4	8,264	-1.06%	大賣/
2022/10/11	24.5	49.48	13.8	49.59	49.75	10.7	8,133	0.13%
2022/10/07	15.2	49.92	11.2	50.15	50.20	4	8,109	0.05%
2022/10/06	42.2	50.36	32.7	50.07	50.20	9.5	8,135	0.12%
2022/10/05	40.1	50.86	62.9	51.14	51.40	-22.8	8,133	-0.28%
2022/10/04	35.2	49.09	55.3	49.25	49.95	-20.1	7,909	-0.25%
2022/10/03	63.2	47.42	29.8	47.33	47.55	33.4	7,827	0.43%
2022/09/30	24.1	48.18	118.4	48.02	48.95	-94.3	7,875	-1.20%	大賣/
2022/09/29	25.2	46.56	26.1	46.59	47.15	-0.8	7,887	-0.01%
2022/09/28	29.8	46.06	22.5	46.27	45.50	7.3	7,919	0.09%
2022/09/27	14.4	45.71	21.1	45.70	46.00	-6.7	7,911	-0.08%
2022/09/26	66.9	45.82	51.5	45.91	45.65	15.4	8,021	0.19%
2022/09/23	40.7	47.63	62	47.72	47.60	-21.3	8,183	-0.26%
2022/09/22	41.9	46.46	24	46.63	46.80	17.9	8,624	0.21%
2022/09/21	79.2	47.16	36.1	47.33	47.15	43.1	8,703	0.49%
2022/09/20	101.9	47.97	43.1	47.87	47.65	58.8	8,687	0.68%	大買/
2022/09/19	55.4	48.40	13.9	48.47	48.60	41.5	8,575	0.48%
2022/09/16	148.4	49.39	15.2	49.50	49.10	133.2	8,503	1.57%	大買/鉅額交易
2022/09/15	23.9	50.65	10	51.03	50.40	13.9	8,348	0.17%
2022/09/14	109.5	50.64	14	50.78	50.70	95.5	8,371	1.14%	大買/
2022/09/13	9.2	52.54	6.1	52.67	52.40	3.1	8,316	0.04%
2022/09/12	5.1	52.33	37.2	52.25	52.30	-32	8,331	-0.38%
2022/09/08	17	50.73	6.2	51.09	51.10	10.8	8,389	0.13%
2022/09/07	19.2	50.52	27.5	50.46	50.60	-8.3	8,413	-0.10%
2022/09/06	10.3	50.92	7.2	51.28	51.20	3.1	8,481	0.04%
2022/09/05	25.6	51.26	16.2	51.22	51.10	9.5	8,515	0.11%
2022/09/02	18.2	52.41	1	52.40	52.10	17.1	8,675	0.20%
2022/09/01	12.2	52.61	5	52.88	52.60	7.2	8,715	0.08%
2022/08/31	1	52.72	4.1	53.08	53.40	-3.1	8,690	-0.04%
2022/08/30	5.3	52.43	0.2	52.41	52.70	5.1	8,656	0.06%
2022/08/29	13	52.42	25.2	52.51	52.50	-12.2	8,668	-0.14%
2022/08/26	20.3	53.73	16.1	53.87	53.50	4.2	8,694	0.05%
2022/08/25	3.1	53.40	13.1	53.45	53.60	-10	8,676	-0.12%
2022/08/24	15.5	52.99	7.4	53.03	52.60	8.1	8,725	0.09%
2022/08/23	3.4	53.56	3.2	53.53	53.40	0.2	8,861	0.00%
2022/08/22	13.7	53.82	11.1	53.88	53.90	2.7	8,938	0.03%
2022/08/19	8.1	54.15	20.2	54.21	54.30	-12.1	9,026	-0.13%
2022/08/18	40.3	53.67	13.1	53.72	53.60	27.2	9,061	0.30%
2022/08/17	4.4	53.38	11.1	54.18	55.00	-6.7	9,063	-0.07%
2022/08/16	14.6	53.61	3.3	53.65	53.80	11.3	9,084	0.12%
2022/08/15	16.7	53.77	14.2	53.82	53.80	2.4	9,102	0.03%
2022/08/12	35.5	53.93	11.7	53.70	54.10	23.8	9,083	0.26%
2022/08/11	8.3	52.98	29.2	53.02	53.00	-20.8	9,076	-0.23%
2022/08/10	14	51.93	7.3	51.92	51.60	6.7	9,107	0.07%
2022/08/09	26.4	52.95	48.2	53.22	52.90	-21.8	9,129	-0.24%
2022/08/08	5.1	52.81	11.1	52.86	53.10	-6	9,293	-0.06%
2022/08/05	11.4	52.99	69.2	53.19	53.20	-57.8	9,286	-0.62%
2022/08/04	19.3	50.92	14.1	51.08	51.00	5.2	9,258	0.06%
2022/08/03	15.1	51.18	14.1	51.34	51.20	1	9,277	0.01%
2022/08/02	27.5	50.74	13	51.05	50.40	14.5	9,277	0.16%
2022/08/01	10.4	52.03	10.4	52.29	52.20	0	9,213	0.00%
2022/07/29	10.3	52.47	10	52.83	52.30	0.3	9,232	0.00%
2022/07/28	21.1	52.59	19	52.51	52.50	2.1	9,322	0.02%
2022/07/27	7.2	52.48	14.1	52.70	52.60	-7	9,368	-0.07%
2022/07/26	15.1	52.55	9	52.56	52.50	6.1	9,398	0.06%
2022/07/25	20.8	52.53	20.8	52.74	52.70	0	9,434	0.00%
2022/07/22	31.4	53.40	33	53.78	53.70	-1.6	9,419	-0.02%
2022/07/21	14.7	53.81	58.5	54.11	54.30	-43.8	9,328	-0.47%
2022/07/20	28.2	53.53	20	53.77	53.40	8.1	9,332	0.09%
2022/07/19	46.7	53.15	22.5	53.39	53.00	24.2	9,270	0.26%
2022/07/18	91.5	53.63	90.9	53.73	54.20	0.5	9,209	0.01%
2022/07/15	32.8	50.30	44.3	50.78	51.40	-11.6	8,975	-0.13%
2022/07/14	22.2	49.39	23.4	49.68	49.85	-1.2	8,934	-0.01%
2022/07/13	32.6	49.24	69.2	49.32	49.00	-36.6	8,893	-0.41%
2022/07/12	75.7	47.62	43	47.84	47.35	32.7	8,762	0.37%
2022/07/11	23.5	48.72	17	48.83	49.00	6.5	8,699	0.07%
2022/07/08	81	50.02	48.5	49.91	49.65	32.5	8,838	0.37%
2022/07/07	4.2	49.42	33.3	49.75	50.50	-29	8,699	-0.33%
2022/07/06	41.2	49.15	27	49.35	48.60	14.1	8,629	0.16%
2022/07/05	41.3	48.63	43	48.89	49.40	-1.7	8,597	-0.02%
2022/07/04	19.4	48.48	29.1	48.65	49.15	-9.8	8,559	-0.11%
2022/07/01	58.9	48.57	49.6	48.70	48.30	9.3	8,567	0.11%
2022/06/30	214	49.48	44.3	49.35	49.40	169.8	8,490	2.00%	大買/鉅額交易
2022/06/29	58.6	57.57	24.5	57.70	57.10	34.1	8,100	0.42%
2022/06/28	19.4	58.62	6.2	58.47	58.90	13.2	8,053	0.16%
2022/06/27	16.3	59.53	4.1	59.60	59.80	12.2	8,043	0.15%
2022/06/24	22.5	58.84	15.2	59.05	58.90	7.4	8,109	0.09%
2022/06/23	27.5	58.31	28.1	58.45	58.30	-0.7	8,157	-0.01%
2022/06/22	35.7	58.66	5.1	59.33	58.10	30.6	8,481	0.36%
2022/06/21	16.2	59.86	9.1	59.88	60.00	7.2	8,867	0.08%
2022/06/20	28	59.34	4.8	59.75	59.50	23.2	8,978	0.26%
2022/06/17	14.7	59.80	19.6	59.60	60.10	-4.9	9,071	-0.05%
2022/06/16	82.7	61.43	70	60.88	60.40	12.7	9,037	0.14%
2022/06/15	23.3	61.61	3	61.73	61.20	20.3	9,029	0.22%
2022/06/14	11.5	61.65	9.1	61.97	62.20	2.4	9,057	0.03%
2022/06/13	109.4	62.01	9.5	62.25	62.20	99.9	9,249	1.08%	大買/
2022/06/10	11.5	65.07	19	65.09	65.10	-7.5	9,214	-0.08%
2022/06/09	29.1	65.89	37	66.23	65.70	-7.9	9,270	-0.09%
2022/06/08	13	66.22	8	66.33	66.10	5	9,338	0.05%
2022/06/07	19.2	65.92	15	65.92	65.80	4.2	9,453	0.04%
2022/06/06	16.1	66.56	29.4	66.12	66.80	-13.4	9,489	-0.14%
2022/06/02	13	66.68	3.2	66.80	66.80	9.8	9,621	0.10%
2022/06/01	17.3	66.63	5.4	66.75	66.80	11.9	9,880	0.12%
2022/05/31	16.4	65.50	20.4	65.80	66.80	-4	9,935	-0.04%
2022/05/30	10.4	65.45	29.1	65.21	65.80	-18.7	9,947	-0.19%
2022/05/27	39.7	63.66	10.1	63.86	63.90	29.5	9,937	0.30%
2022/05/26	24.5	64.15	8.3	64.36	63.50	16.2	9,990	0.16%
2022/05/25	7.4	64.45	8	64.68	64.70	-0.7	10,029	-0.01%
2022/05/24	17.7	64.89	9.3	65.08	64.30	8.4	10,158	0.08%
2022/05/23	16.3	66.52	7.6	66.51	66.40	8.7	10,161	0.09%
2022/05/20	4.1	66.95	7.1	66.83	66.80	-3	10,280	-0.03%
2022/05/19	16.8	66.13	11	66.20	66.90	5.8	10,442	0.06%
2022/05/18	24.4	67.59	23.1	67.54	67.20	1.3	10,704	0.01%
2022/05/17	26.7	67.01	22.3	67.08	67.00	4.4	11,201	0.04%
2022/05/16	26.6	67.14	53.6	67.44	66.90	-27	11,396	-0.24%
2022/05/13	10.3	65.09	9.4	65.41	65.50	0.9	11,314	0.01%
2022/05/12	5.4	65.04	16.1	64.88	64.60	-10.7	11,419	-0.09%
2022/05/11	16.5	64.72	8.3	65.22	65.20	8.2	11,594	0.07%
2022/05/10	7.2	65.36	22.4	65.44	66.00	-15.3	11,607	-0.13%
2022/05/09	11.8	65.59	7	65.60	65.10	4.8	11,659	0.04%
2022/05/06	8.6	66.50	39.3	66.45	66.80	-30.7	11,759	-0.26%
2022/05/05	23.5	67.03	52.8	67.41	67.00	-29.3	11,942	-0.25%
2022/05/04	11.6	65.99	4.8	66.03	66.10	6.8	11,822	0.06%
2022/05/03	14	65.57	9.1	65.61	65.90	5	11,841	0.04%
2022/04/29	6.1	65.45	18.4	65.50	65.60	-12.4	11,874	-0.10%
2022/04/28	4.7	63.83	33.7	63.95	64.20	-29	11,991	-0.24%
2022/04/27	35.8	62.04	19.7	62.46	63.20	16.1	11,955	0.13%
2022/04/26	6.5	64.31	10.1	64.18	64.20	-3.6	11,909	-0.03%
2022/04/25	37.4	64.17	21.5	64.30	64.30	16	11,900	0.13%
2022/04/22	19.2	66.10	11.4	66.04	66.40	7.8	11,817	0.07%
2022/04/21	26.2	65.85	15.2	66.40	66.90	10.9	11,799	0.09%
2022/04/20	23.5	65.28	25	65.14	65.30	-1.6	11,771	-0.01%
2022/04/19	10.7	64.51	8	64.69	64.40	2.7	11,725	0.02%
2022/04/18	24.5	64.00	17.4	63.99	63.80	7.1	11,730	0.06%
2022/04/15	28.3	63.82	26	63.89	63.90	2.3	11,730	0.02%
2022/04/14	92.4	64.70	16.7	64.84	64.10	75.7	11,775	0.64%
2022/04/13	11.2	66.52	3.1	66.54	66.70	8.1	11,644	0.07%
2022/04/12	61.7	65.44	15.7	65.51	65.50	46.1	11,716	0.39%
2022/04/11	103.7	66.26	58.4	66.22	66.80	45.3	11,656	0.39%	大買/
2022/04/08	40.5	66.77	7.3	66.94	66.80	33.3	11,691	0.28%
2022/04/07	51.7	66.68	29.3	66.99	66.20	22.4	11,833	0.19%
2022/04/06	82.3	66.78	43.7	66.78	66.60	38.6	11,677	0.33%
2022/04/01	36.5	68.48	13.7	68.55	69.20	22.8	11,474	0.20%
2022/03/31	24.2	69.52	12.6	69.82	69.20	11.6	11,373	0.10%
2022/03/30	35.1	69.46	24.4	69.59	69.30	10.7	11,324	0.09%
2022/03/29	37.5	69.03	19.7	69.09	69.00	17.7	11,401	0.16%
2022/03/28	34	68.95	36.3	68.67	69.80	-2.3	11,703	-0.02%
2022/03/25	187.7	69.57	106.2	69.37	68.90	81.4	11,833	0.69%	大買/大賣/
2022/03/24	219	70.90	29.1	70.94	71.30	189.9	11,633	1.63%	大買/鉅額交易
2022/03/23	85.4	73.65	12.2	73.57	73.70	73.1	11,227	0.65%
2022/03/22	37	74.10	6.3	74.33	74.00	30.8	11,175	0.28%
2022/03/21	28	74.98	17.6	74.99	74.90	10.4	11,088	0.09%
2022/03/18	21	74.41	60.4	74.66	74.80	-39.3	11,147	-0.35%
2022/03/17	27.3	73.68	46.5	73.65	74.20	-19.1	11,151	-0.17%
2022/03/16	82.4	71.66	47.2	71.41	70.90	35.1	11,085	0.32%
2022/03/15	84.6	73.22	28.2	73.85	73.00	56.3	10,921	0.52%
2022/03/14	31.5	75.16	28.6	75.48	75.70	3	10,970	0.03%
2022/03/11	17.8	75.16	50.3	75.48	75.60	-32.5	10,971	-0.30%
2022/03/10	43.1	76.75	45.5	76.67	76.70	-2.4	11,079	-0.02%
2022/03/09	27.9	75.07	16.6	75.44	74.90	11.4	11,462	0.10%
2022/03/08	45.2	76.01	32.2	75.92	74.70	12.9	12,369	0.10%
2022/03/07	80.9	76.99	36.1	77.02	76.90	44.8	12,479	0.36%
2022/03/04	40.7	81.81	46.4	81.96	81.60	-5.7	12,687	-0.05%
2022/03/03	47.9	82.40	99.1	82.27	82.60	-51.2	12,750	-0.40%
2022/03/02	37.9	79.62	22.6	79.46	79.70	15.3	12,753	0.12%
2022/03/01	19.6	79.51	39.1	79.53	79.90	-19.5	12,792	-0.15%
2022/02/25	31.5	77.49	36.3	77.39	77.10	-4.9	12,808	-0.04%
2022/02/24	50.1	76.85	59.4	76.62	76.30	-9.3	13,186	-0.07%
2022/02/23	36.9	79.03	26.3	79.00	79.00	10.6	13,782	0.08%
2022/02/22	59.9	78.36	99.3	78.41	78.70	-39.4	13,846	-0.28%
2022/02/21	94.6	81.48	122.5	80.77	80.40	-27.9	13,791	-0.20%	大賣/
2022/02/18	64.5	83.14	114.8	83.28	83.50	-50.3	13,757	-0.37%	大賣/
2022/02/17	189	82.59	311.6	82.62	82.70	-122.6	13,560	-0.90%	大買/大賣/鉅額交易
2022/02/16	181.4	80.30	150.4	80.31	80.50	31	13,157	0.24%	大買/大賣/
2022/02/15	71.7	79.23	76.8	79.14	78.80	-5.1	12,947	-0.04%
2022/02/14	17.5	78.11	35.8	78.25	78.70	-18.2	12,952	-0.14%
2022/02/11	46.3	78.42	108.8	78.97	79.00	-62.5	13,023	-0.48%	大賣/
2022/02/10	20.3	78.64	61.6	78.72	79.00	-41.3	13,004	-0.32%
2022/02/09	25.4	78.19	86.3	78.42	78.50	-60.9	13,050	-0.47%
2022/02/08	53.9	77.21	64.4	77.35	77.40	-10.5	13,067	-0.08%
2022/02/07	22.8	75.81	83.7	75.81	76.40	-60.9	13,149	-0.46%
2022/01/26	23.3	72.27	29.7	72.28	72.00	-6.4	13,115	-0.05%
2022/01/25	19.9	72.37	21.4	72.65	72.00	-1.5	13,324	-0.01%
2022/01/24	17.4	72.08	27.6	72.37	72.60	-10.2	13,311	-0.08%
2022/01/21	44.6	72.81	32.8	72.65	72.30	11.8	13,394	0.09%
2022/01/20	19.3	75.02	16.8	75.21	75.10	2.5	13,388	0.02%
2022/01/19	9.6	75.03	46.6	75.44	75.20	-37	13,604	-0.27%
2022/01/18	18.5	75.31	36.1	75.60	75.10	-17.7	13,634	-0.13%
2022/01/17	9.5	74.21	13.3	74.48	74.40	-3.8	13,652	-0.03%
2022/01/14	6.8	74.37	33.7	74.53	74.30	-26.9	13,716	-0.20%
2022/01/13	15.9	74.38	24.5	74.42	74.60	-8.5	13,705	-0.06%
2022/01/12	8.6	74.25	42.1	74.43	74.40	-33.5	13,660	-0.25%
2022/01/11	11.4	73.61	5.2	73.85	73.50	6.2	13,650	0.05%
2022/01/10	5.4	73.62	22.7	74.10	74.90	-17.3	13,727	-0.13%
2022/01/07	46.6	74.15	51.7	73.95	73.70	-5.1	13,863	-0.04%
2022/01/06	58.7	73.91	48.5	73.86	73.80	10.2	13,995	0.07%
2022/01/05	28.4	76.14	28.7	76.00	75.90	-0.3	14,067	0.00%
2022/01/04	7.3	76.77	35.6	76.84	77.20	-28.3	14,085	-0.20%
2022/01/03	76.5	76.61	25	76.70	76.20	51.5	14,124	0.36%
2021/12/30	45.5	77.90	214.5	77.92	78.10	-169	14,152	-1.19%	大賣/鉅額交易
2021/12/29	3	76.80	12.9	76.74	76.60	-9.9	14,294	-0.07%
2021/12/28	17.3	76.45	40.2	76.86	76.70	-22.9	14,486	-0.16%
2021/12/27	22.5	76.40	31.5	76.32	76.60	-9.1	14,579	-0.06%
2021/12/24	78.2	76.04	63.8	76.52	75.70	14.5	14,725	0.10%
2021/12/23	71.2	76.11	30	76.16	75.90	41.2	15,123	0.27%
2021/12/22	259	78.24	254.4	78.10	76.50	4.6	15,403	0.03%	大買/大賣/
2021/12/21	54.4	77.49	91.1	77.46	76.80	-36.7	15,245	-0.24%
2021/12/20	47.8	76.66	56.1	77.20	75.90	-8.3	15,025	-0.06%
2021/12/17	13.8	75.46	33.5	75.43	75.70	-19.6	14,877	-0.13%
2021/12/16	40.1	76.00	66.7	75.78	76.00	-26.7	14,944	-0.18%
2021/12/15	33.8	75.82	30.4	75.72	76.00	3.4	14,956	0.02%
2021/12/14	68.8	75.45	102.2	75.44	74.80	-33.4	15,006	-0.22%	大賣/
2021/12/13	42.5	77.59	58.8	77.36	76.60	-16.3	14,963	-0.11%
2021/12/10	41.4	77.43	86.8	77.73	77.80	-45.4	15,132	-0.30%
2021/12/09	35.6	77.29	73.9	77.52	77.50	-38.2	15,118	-0.25%
2021/12/08	76.1	77.56	127	77.88	76.90	-50.9	15,080	-0.34%	大賣/
2021/12/07	81.9	77.31	83.8	77.21	77.50	-1.9	14,987	-0.01%
2021/12/06	186.6	77.75	78.4	77.62	77.50	108.2	14,955	0.72%	大買/鉅額交易
2021/12/03	313.1	78.39	213.3	78.56	78.80	99.8	14,926	0.67%	大買/大賣/
2021/12/02	381.6	79.31	631.5	79.38	79.80	-249.8	14,545	-1.72%	大買/大賣/鉅額交易
2021/12/01	51.4	75.71	144.4	75.08	76.00	-93.1	13,754	-0.68%	大賣/
2021/11/30	105.8	75.50	148	75.75	74.20	-42.2	13,587	-0.31%	大買/大賣/
2021/11/29	122.7	73.60	91.6	72.53	73.30	31.1	13,246	0.23%	大買/
2021/11/26	50	74.07	107.6	74.28	73.50	-57.6	13,296	-0.43%	大賣/
2021/11/25	34.5	74.79	53.6	74.92	74.40	-19	13,187	-0.14%
2021/11/24	50.9	75.43	102.9	75.55	75.40	-52	13,138	-0.40%	大賣/
2021/11/23	375.3	75.52	269.7	75.57	75.70	105.6	13,139	0.80%	大買/大賣/鉅額交易
2021/11/22	264.8	74.50	390.8	74.79	75.40	-126.1	12,838	-0.98%	大買/大賣/鉅額交易
2021/11/19	110.5	70.36	61.1	70.26	69.60	49.4	12,097	0.41%	大買/
2021/11/18	29.6	71.30	50.2	71.39	71.60	-20.5	12,059	-0.17%
2021/11/17	69.5	71.18	46.6	71.33	71.00	22.9	12,046	0.19%
2021/11/16	74.7	70.18	67.6	70.37	70.80	7.1	12,080	0.06%
2021/11/15	56.1	70.18	100.7	70.22	70.30	-44.6	12,217	-0.36%
2021/11/12	20.8	68.68	16.2	68.67	68.70	4.6	12,256	0.04%
2021/11/11	51.6	68.50	44.2	68.57	68.00	7.3	12,517	0.06%
2021/11/10	73.4	69.43	91.8	69.59	69.90	-18.4	12,744	-0.14%
2021/11/09	87.9	68.16	96.8	68.44	68.70	-8.8	12,955	-0.07%
2021/11/08	30.9	67.29	71.5	67.22	67.60	-40.6	13,118	-0.31%
2021/11/05	54.8	66.11	54.4	66.21	65.70	0.4	13,668	0.00%
2021/11/04	125.7	67.36	64.7	67.44	66.70	61	13,805	0.44%	大買/
2021/11/03	56.1	68.42	80.5	68.22	68.60	-24.4	13,729	-0.18%
2021/11/02	70	67.37	65.8	67.77	66.50	4.2	13,653	0.03%
2021/11/01	43.8	67.34	30.8	67.32	67.00	13	13,621	0.10%
2021/10/29	41	66.86	53.8	66.93	66.50	-12.8	13,787	-0.09%
2021/10/28	47.9	65.78	45.3	66.37	66.50	2.6	13,799	0.02%
2021/10/27	22.6	65.78	107.4	65.37	66.20	-84.8	13,851	-0.61%	大賣/
2021/10/26	12.2	63.77	11	63.79	63.70	1.1	13,765	0.01%
2021/10/25	6.7	63.05	39.8	62.82	63.50	-33	13,794	-0.24%
2021/10/22	24.8	62.13	19	62.31	62.10	5.8	13,900	0.04%
2021/10/21	13.7	62.92	23	63.16	62.50	-9.3	14,044	-0.07%
2021/10/20	19.2	63.37	26.2	63.38	63.50	-7.1	14,119	-0.05%
2021/10/19	11.5	62.86	52.3	62.57	63.50	-40.8	14,374	-0.28%
2021/10/18	69.5	63.53	59	62.72	62.70	10.5	14,627	0.07%
2021/10/15	74.3	63.39	82.6	63.59	63.70	-8.3	15,092	-0.05%
2021/10/14	26.5	61.73	105.9	61.69	62.30	-79.4	15,126	-0.53%	大賣/
2021/10/13	78.3	60.08	39	60.28	59.40	39.3	15,201	0.26%
2021/10/12	33.4	60.76	47.9	60.80	61.00	-14.5	15,328	-0.09%
2021/10/08	41.5	62.16	39.2	62.35	61.60	2.3	15,434	0.02%
2021/10/07	49.9	61.87	32.9	62.00	61.60	17	15,727	0.11%
2021/10/06	146.4	62.79	96.1	62.30	61.40	50.3	16,326	0.31%	大買/
2021/10/05	89.9	63.87	54.1	64.15	64.60	35.8	16,722	0.21%
2021/10/04	40.2	64.83	74.5	65.01	64.90	-34.3	16,830	-0.20%
2021/10/01	80.9	64.80	78.3	64.59	64.30	2.6	16,962	0.02%
2021/09/30	255.9	67.22	167	67.18	65.90	88.8	17,021	0.52%	大買/大賣/
2021/09/29	130.6	65.83	162.7	66.06	67.20	-32.1	16,775	-0.19%	大買/大賣/
2021/09/28	25.9	65.52	91.3	66.08	66.30	-65.5	16,631	-0.39%
2021/09/27	29.2	64.56	28.3	64.55	64.60	0.9	16,644	0.01%
2021/09/24	12.2	64.86	13.2	64.85	64.90	-1	16,907	-0.01%
2021/09/23	16.4	64.36	59	64.55	64.40	-42.6	17,098	-0.25%
2021/09/22	40.3	62.94	44.4	63.12	63.00	-4.2	17,247	-0.02%
2021/09/17	15.4	64.37	11.5	64.67	64.90	3.8	17,496	0.02%
2021/09/16	19.5	64.18	25	64.20	64.60	-5.5	17,933	-0.03%
2021/09/15	106.3	64.44	19.1	64.32	64.00	87.2	18,073	0.48%	大買/
2021/09/14	22.4	66.03	18.2	66.18	66.20	4.3	18,197	0.02%
2021/09/13	71	66.19	19.2	66.21	65.80	51.8	18,298	0.28%
2021/09/10	28.5	65.74	61.1	66.18	66.80	-32.7	18,621	-0.18%
2021/09/09	11.1	64.84	36.8	65.03	65.60	-25.7	18,639	-0.14%
2021/09/08	61.2	64.19	40.2	64.13	64.30	21.1	18,710	0.11%
2021/09/07	64.7	65.60	40.4	65.52	65.20	24.4	18,732	0.13%
2021/09/06	80.9	66.98	39.1	67.14	66.40	41.8	18,731	0.22%
2021/09/03	38.6	66.11	10.1	66.10	66.00	28.6	18,706	0.15%
2021/09/02	77	66.89	41.1	67.25	66.20	35.9	18,806	0.19%
2021/09/01	23.9	67.36	97	67.66	68.10	-73.1	19,005	-0.38%
2021/08/31	35.7	66.12	30.5	66.27	66.40	5.2	18,924	0.03%
2021/08/30	33.6	65.75	53.1	65.88	66.40	-19.5	19,147	-0.10%
2021/08/27	39.8	64.88	31.1	65.11	65.00	8.7	19,410	0.04%
2021/08/26	132.6	65.78	66.9	65.98	65.30	65.8	19,518	0.34%	大買/
2021/08/25	21.8	66.52	39.1	66.72	67.00	-17.3	19,468	-0.09%
2021/08/24	79.4	66.84	38.1	66.46	66.00	41.3	19,624	0.21%
2021/08/23	17.3	66.45	52.1	66.66	66.80	-34.8	19,651	-0.18%
2021/08/20	70.1	65.37	51.9	65.78	64.60	18.2	19,882	0.09%
2021/08/19	90.2	66.67	43.1	66.31	65.70	47	19,903	0.24%
2021/08/18	107.8	68.33	174.3	67.49	69.00	-66.5	19,830	-0.34%	大買/大賣/
2021/08/17	119.7	66.86	126.1	66.79	66.60	-6.4	19,940	-0.03%	大買/大賣/
2021/08/16	64.1	65.44	132.1	65.35	66.30	-67.9	19,744	-0.34%	大賣/
2021/08/13	263.6	64.60	242.3	64.55	64.30	21.3	19,530	0.11%	大買/大賣/
2021/08/12	99.3	66.21	80.5	66.25	66.30	18.8	19,218	0.10%
2021/08/11	259.7	68.16	82.2	68.34	67.30	177.5	19,072	0.93%	大買/鉅額交易
2021/08/10	91.2	71.66	19.4	71.89	70.90	71.8	18,705	0.38%
2021/08/09	43.2	72.81	51.3	73.19	73.70	-8.1	18,666	-0.04%
2021/08/06	68	74.50	38.1	74.14	73.60	29.9	18,793	0.16%
2021/08/05	92.8	74.98	64.1	75.13	75.20	28.8	19,056	0.15%
2021/08/04	95.3	75.90	29.3	75.90	75.50	66	19,443	0.34%
2021/08/03	34.4	75.13	58.5	75.31	75.80	-24.1	19,608	-0.12%
2021/08/02	42.6	74.21	86.2	74.18	74.50	-43.7	19,682	-0.22%
2021/07/30	47.9	72.36	31.9	72.62	72.30	16	19,769	0.08%
2021/07/29	42.3	72.20	12	72.64	72.00	30.3	19,921	0.15%
2021/07/28	51.2	71.60	54.1	71.79	72.20	-2.9	20,073	-0.01%
2021/07/27	31.3	73.98	79.3	74.17	73.30	-48	20,281	-0.24%
2021/07/26	30.3	73.58	23.8	73.64	73.50	6.5	20,386	0.03%
2021/07/23	92.3	73.16	50.9	73.38	73.40	41.4	20,489	0.20%
2021/07/22	77.4	73.73	107.8	73.67	73.70	-30.4	20,352	-0.15%	大賣/
2021/07/21	188.8	72.72	141.1	72.48	71.50	47.7	20,224	0.24%	大買/大賣/
2021/07/20	70.8	74.82	63.7	74.79	74.50	7.1	19,822	0.04%
2021/07/19	134.8	75.81	80.3	75.86	75.60	54.6	19,898	0.27%	大買/
2021/07/16	233.8	77.31	70.1	77.38	77.40	163.7	20,109	0.81%	大買/鉅額交易
2021/07/15	133.6	78.48	88.4	78.68	78.60	45.1	20,084	0.22%	大買/
2021/07/14	83.1	77.90	120.6	77.93	77.80	-37.5	20,052	-0.19%	大賣/
2021/07/13	216.9	77.78	177.8	77.93	76.90	39.1	19,790	0.20%	大買/大賣/
2021/07/12	254.8	77.40	57.8	77.70	76.40	197	19,185	1.03%	大買/鉅額交易
2021/07/09	79.9	77.30	54.9	77.69	78.60	25	18,599	0.13%
2021/07/08	118.6	78.59	42.6	78.40	78.40	76	18,659	0.41%	大買/
2021/07/07	76.4	79.60	95.8	79.64	79.50	-19.4	18,813	-0.10%
2021/07/06	131.7	79.69	50.1	79.32	79.10	81.6	19,223	0.42%	大買/
2021/07/05	90.3	80.35	77.5	80.49	80.40	12.8	19,693	0.06%
2021/07/02	56.2	79.45	90.7	79.69	79.50	-34.5	19,631	-0.18%
2021/07/01	113.3	78.55	65.3	78.34	78.00	48.1	19,620	0.24%	大買/
2021/06/30	105.7	79.30	52.4	79.23	79.70	53.3	19,992	0.27%	大買/
2021/06/29	112.4	80.10	86.1	80.12	79.30	26.3	20,802	0.13%	大買/
2021/06/28	282.8	81.30	176.8	81.57	81.20	106.1	20,711	0.51%	大買/大賣/鉅額交易
2021/06/25	156.3	80.49	117.1	80.64	80.00	39.3	20,404	0.19%	大買/大賣/
2021/06/24	36.4	77.14	45.2	77.25	77.60	-8.8	20,025	-0.04%
2021/06/23	59.1	75.07	65.9	75.42	76.60	-6.8	19,915	-0.03%
2021/06/22	35.5	75.14	41.4	75.32	75.20	-5.9	19,616	-0.03%
2021/06/21	207.3	75.91	41.2	76.69	74.70	166.1	19,487	0.85%	大買/鉅額交易
2021/06/18	33.2	79.45	30.2	79.65	78.90	3	19,175	0.02%
2021/06/17	38.9	78.39	13.1	78.53	78.90	25.8	19,169	0.13%
2021/06/16	25.5	79.51	58.2	79.88	79.10	-32.7	19,225	-0.17%
2021/06/15	22.8	78.65	13.7	78.65	78.70	9.1	19,348	0.05%
2021/06/11	50.7	79.32	72.4	79.07	78.80	-21.7	19,304	-0.11%
2021/06/10	39.2	77.94	74.6	78.66	79.50	-35.4	19,253	-0.18%
2021/06/09	168.2	77.89	86.7	77.74	77.20	81.5	19,120	0.43%	大買/
2021/06/08	22.6	80.30	30	80.34	80.10	-7.4	19,109	-0.04%
2021/06/07	108.5	79.60	43.1	79.89	79.40	65.5	19,165	0.34%	大買/
2021/06/04	112.1	82.58	37.2	82.75	82.20	74.9	19,066	0.39%	大買/
2021/06/03	37	83.71	121.7	83.76	83.60	-84.7	18,935	-0.45%	大賣/
2021/06/02	25.6	81.40	24.4	81.58	81.60	1.3	18,891	0.01%
2021/06/01	132.9	82.56	67.8	82.09	81.30	65.1	19,089	0.34%	大買/
2021/05/31	64.3	81.49	69.3	81.63	81.90	-5	19,265	-0.03%
2021/05/28	110.5	80.87	117.2	80.73	80.60	-6.7	19,541	-0.03%	大買/大賣/
2021/05/27	22.8	76.96	13.3	76.98	78.30	9.5	19,505	0.05%
2021/05/26	50.6	78.30	25	78.10	77.80	25.6	19,647	0.13%
2021/05/25	109.6	78.69	72.4	78.61	78.80	37.2	19,919	0.19%	大買/
2021/05/24	32.8	75.38	26.1	76.14	76.60	6.7	20,106	0.03%
2021/05/21	21.2	76.82	21.6	77.50	76.30	-0.5	20,324	0.00%
2021/05/20	27.7	75.04	38.4	75.60	75.20	-10.7	20,659	-0.05%
2021/05/19	45.8	74.75	34	74.83	75.10	11.8	21,212	0.06%
2021/05/18	58.7	75.99	61.2	76.00	76.80	-2.6	21,152	-0.01%
2021/05/17	20.5	70.85	58.6	71.12	71.70	-38.1	21,207	-0.18%
2021/05/14	44.5	74.74	33.4	74.38	73.00	11.1	21,068	0.05%
2021/05/13	85.9	73.61	60.3	73.42	74.30	25.6	20,903	0.12%
2021/05/12	82.2	72.65	114.2	72.22	73.40	-32	20,714	-0.15%	大賣/
2021/05/11	148.3	78.32	127.2	77.90	76.50	21.1	20,739	0.10%	大買/大賣/
2021/05/10	85.5	83.26	62.9	83.71	82.10	22.6	20,746	0.11%
2021/05/07	77.2	84.61	56.8	84.84	85.50	20.4	20,756	0.10%
2021/05/06	82.4	84.06	73.6	84.28	82.90	8.8	20,692	0.04%
2021/05/05	99.6	84.80	46.3	84.46	82.70	53.2	20,497	0.26%
2021/05/04	108.5	85.26	112.6	85.37	85.30	-4.2	20,372	-0.02%	大買/大賣/
2021/05/03	100.7	89.27	61.6	88.80	87.70	39.2	20,113	0.19%
2021/04/29	82.7	92.39	13.9	93.00	91.60	68.8	19,847	0.35%
2021/04/28	43	94.57	41.7	94.46	94.40	1.3	19,756	0.01%
2021/04/27	94.3	94.62	52.6	94.32	94.00	41.6	19,929	0.21%
2021/04/26	66.6	95.71	86.6	95.64	95.90	-20	19,902	-0.10%
2021/04/23	66.9	93.54	72.6	93.60	94.40	-5.7	19,919	-0.03%
2021/04/22	379.8	95.52	177.2	95.09	93.40	202.7	19,931	1.02%	大買/大賣/鉅額交易
2021/04/21	121.1	98.91	75.5	99.41	98.30	45.6	19,622	0.23%	大買/
2021/04/20	108.1	100.20	161.7	100.84	99.70	-53.6	19,558	-0.27%	大買/大賣/
2021/04/19	142.3	100.35	188	100.52	99.40	-45.7	19,730	-0.23%	大買/大賣/
2021/04/16	73	99.07	69.4	99.21	98.70	3.6	20,139	0.02%
2021/04/15	121	99.02	110.9	99.20	99.00	10.1	20,435	0.05%	大買/大賣/
2021/04/14	244.3	99.70	140	99.75	99.70	104.3	20,480	0.51%	大買/大賣/鉅額交易
2021/04/13	114.2	101.59	224.6	101.76	100.00	-110.3	20,503	-0.54%	大買/大賣/鉅額交易
2021/04/12	379.8	100.30	259.3	99.60	99.10	120.4	20,485	0.59%	大買/大賣/鉅額交易
2021/04/09	196.1	101.19	312.4	101.04	102.50	-116.3	20,283	-0.57%	大買/大賣/鉅額交易
2021/04/08	96	97.66	91.6	97.97	98.30	4.5	19,732	0.02%
2021/04/07	201.3	97.44	158	97.25	97.10	43.3	19,728	0.22%	大買/大賣/
2021/04/06	539.3	98.53	323.7	97.48	97.30	215.5	19,707	1.09%	大買/大賣/鉅額交易
2021/04/01	303.9	98.72	390	98.82	100.50	-86.1	19,449	-0.44%	大買/大賣/
2021/03/31	35.7	92.82	32	92.76	91.90	3.7	18,561	0.02%
2021/03/30	20.8	91.16	19.7	91.71	92.20	1.1	18,589	0.01%
2021/03/29	56.8	91.44	39	92.05	91.20	17.8	18,703	0.10%
2021/03/26	9.1	91.34	32.7	91.40	91.90	-23.6	18,884	-0.12%
2021/03/25	33.7	89.37	16.2	89.41	89.60	17.4	19,032	0.09%
2021/03/24	23.5	90.37	10.1	90.22	90.00	13.4	19,048	0.07%
2021/03/23	7.2	92.24	30.8	92.10	91.70	-23.6	19,141	-0.12%
2021/03/22	42.4	91.26	36.6	91.56	90.90	5.7	19,233	0.03%
2021/03/19	67.1	93.06	24.1	93.26	92.50	43	19,282	0.22%
2021/03/18	33.6	95.01	95.9	94.72	95.50	-62.3	19,232	-0.32%
2021/03/17	36.5	92.64	35	92.06	91.90	1.5	19,428	0.01%
2021/03/16	58.6	93.73	54.1	93.79	93.40	4.5	19,642	0.02%
2021/03/15	37.1	92.67	43	92.98	93.20	-5.9	19,972	-0.03%
2021/03/12	86	92.98	87	93.25	93.50	-1	20,216	0.00%
2021/03/11	49.4	90.50	63.4	90.20	91.40	-14	20,465	-0.07%
2021/03/10	69	88.68	61.3	88.71	87.60	7.7	21,091	0.04%
2021/03/09	45.7	87.14	66.7	87.23	86.70	-21	21,468	-0.10%
2021/03/08	55.8	90.28	35	90.34	88.60	20.8	22,177	0.09%
2021/03/05	74.9	89.75	62	89.55	89.70	12.9	22,681	0.06%
2021/03/04	213.7	92.99	142	92.92	91.80	71.7	22,635	0.32%	大買/大賣/
2021/03/03	92.5	92.13	105.2	92.46	92.00	-12.6	22,511	-0.06%	大賣/
2021/03/02	114.9	97.51	96.1	98.25	95.50	18.9	22,276	0.08%	大買/
2021/02/26	84.5	96.44	50.8	97.00	96.50	33.8	22,274	0.15%
2021/02/25	98.9	99.68	335.2	100.00	98.50	-236.3	22,237	-1.06%	大賣/鉅額交易
2021/02/24	270.3	98.67	202.5	98.40	96.60	67.7	22,219	0.30%	大買/大賣/
2021/02/23	109.7	96.92	122.1	97.47	98.40	-12.4	21,957	-0.06%	大買/大賣/
2021/02/22	218.1	97.15	211.6	97.28	97.10	6.5	21,922	0.03%	大買/大賣/
2021/02/19	213.2	93.27	238.6	93.24	93.00	-25.4	21,797	-0.12%	大買/大賣/
2021/02/18	85.4	89.82	42.1	90.08	89.90	43.3	21,892	0.20%
2021/02/17	141.4	89.77	130.2	90.46	89.90	11.1	22,303	0.05%	大買/大賣/
2021/02/05	139.2	87.11	66.2	87.04	86.70	73	22,090	0.33%	大買/
2021/02/04	31.6	85.90	36.6	86.03	86.60	-4.9	22,357	-0.02%
2021/02/03	93.2	87.36	99.2	87.32	86.30	-6.1	22,408	-0.03%
2021/02/02	263.5	87.97	300.4	88.47	86.90	-36.9	22,289	-0.17%	大買/大賣/
2021/02/01	113.1	84.52	185.2	84.59	86.30	-72.1	21,772	-0.33%	大買/大賣/
2021/01/29	33.9	81.35	74.2	81.16	79.90	-40.3	21,489	-0.19%
2021/01/28	54.1	79.78	29.7	79.84	79.40	24.4	21,291	0.11%
2021/01/27	28.2	83.07	55.2	83.01	82.50	-27	21,208	-0.13%
2021/01/26	46.3	83.64	44.4	83.24	83.00	1.9	21,177	0.01%
2021/01/25	43.6	83.92	33.6	84.56	85.10	10	21,098	0.05%
2021/01/22	26.3	85.13	8.5	85.05	85.40	17.8	21,067	0.08%
2021/01/21	25.9	86.01	48.6	86.41	85.80	-22.6	21,102	-0.11%
2021/01/20	85.6	85.40	81.5	86.99	84.30	4.1	21,175	0.02%
2021/01/19	83.4	85.95	43.1	86.17	86.80	40.3	21,044	0.19%
2021/01/18	65.5	84.92	50	85.24	86.00	15.5	21,034	0.07%
2021/01/15	122	87.45	38.4	87.17	86.20	83.7	20,941	0.40%	大買/
2021/01/14	45.8	89.43	74.8	90.35	89.80	-29.1	20,784	-0.14%
2021/01/13	99.9	88.31	81.6	88.29	88.70	18.3	20,666	0.09%
2021/01/12	179.5	89.56	75.8	89.00	87.70	103.8	20,534	0.51%	大買/鉅額交易
2021/01/11	143.8	91.73	97.5	91.57	91.20	46.4	20,327	0.23%	大買/
2021/01/08	128.6	95.26	130.5	94.98	96.70	-1.9	19,981	-0.01%	大買/大賣/
2021/01/07	46.4	92.74	44.2	92.98	92.80	2.2	19,808	0.01%
2021/01/06	69.9	92.19	100.4	92.45	91.50	-30.5	20,333	-0.15%
2021/01/05	106.9	91.80	97.6	92.33	90.50	9.3	20,428	0.05%	大買/
2021/01/04	47.5	89.67	176.7	89.85	90.70	-129.2	20,516	-0.63%	大賣/鉅額交易
2020/12/31	37.7	86.60	24	86.67	86.80	13.7	20,634	0.07%
2020/12/30	77.8	87.44	54.2	87.71	87.30	23.6	21,205	0.11%
2020/12/29	87.3	87.42	43.8	87.31	87.00	43.5	21,092	0.21%
2020/12/28	126	88.19	194.7	87.62	89.10	-68.7	21,056	-0.33%	大買/大賣/
2020/12/25	88.7	84.99	53	84.72	84.00	35.7	20,958	0.17%
2020/12/24	65.3	85.00	52.2	85.07	85.30	13.1	21,220	0.06%
2020/12/23	17.8	81.41	36.2	81.80	83.00	-18.4	21,196	-0.09%
2020/12/22	72.3	82.91	33.9	82.76	81.20	38.5	21,100	0.18%
2020/12/21	56.1	84.77	32.1	84.74	84.20	24	20,900	0.11%
2020/12/18	44	85.54	45	85.53	84.80	-1	20,833	0.00%
2020/12/17	32.5	86.60	28.5	86.77	85.70	3.9	20,928	0.02%
2020/12/16	23	86.32	51.8	86.26	85.80	-28.9	20,906	-0.14%
2020/12/15	55.1	85.18	35.6	84.76	84.10	19.5	20,956	0.09%
2020/12/14	20.6	84.65	30.4	85.00	85.30	-9.8	21,185	-0.05%
2020/12/11	130.3	85.06	139.4	85.04	85.30	-9.1	21,155	-0.04%	大買/大賣/
2020/12/10	93.2	89.04	58.4	89.10	88.30	34.8	20,817	0.17%
2020/12/09	112.3	90.23	148.2	90.33	91.90	-36	20,778	-0.17%	大買/大賣/
2020/12/08	79.2	87.39	118.4	87.53	88.00	-39.2	20,368	-0.19%	大賣/
2020/12/07	239.8	89.28	216.2	88.86	88.30	23.6	20,163	0.12%	大買/大賣/
2020/12/04	319.3	87.78	285.9	87.77	87.60	33.4	19,684	0.17%	大買/大賣/
2020/12/03	229	83.60	274.8	83.86	83.80	-45.8	19,057	-0.24%	大買/大賣/
2020/12/02	256.9	80.88	270.8	80.92	81.50	-13.9	18,803	-0.07%	大買/大賣/
2020/12/01	144.4	76.21	143	76.07	76.90	1.4	17,987	0.01%	大買/大賣/
2020/11/30	23.2	72.67	64.1	72.74	72.40	-41	17,621	-0.23%
2020/11/27	57.8	71.98	99.5	72.15	71.30	-41.7	17,549	-0.24%
2020/11/26	25	69.80	52.1	69.87	70.70	-27.1	17,401	-0.16%
2020/11/25	47.6	70.44	57.7	70.34	69.30	-10.1	17,496	-0.06%
2020/11/24	89.1	71.63	120.9	71.14	71.00	-31.8	17,273	-0.18%	大賣/
2020/11/23	56.3	71.23	69.3	71.16	71.60	-13	17,100	-0.08%
2020/11/20	34.5	68.45	58.2	68.61	68.80	-23.7	16,876	-0.14%
2020/11/19	30.5	67.68	55.8	67.52	67.80	-25.4	16,884	-0.15%
2020/11/18	91.1	67.09	100.6	66.95	67.00	-9.5	16,738	-0.06%
2020/11/17	202.4	66.58	235.5	66.82	67.10	-33.1	16,602	-0.20%	大買/大賣/
2020/11/16	102.4	64.02	170.5	64.00	64.20	-68.1	16,250	-0.42%	大買/大賣/
2020/11/13	70.2	62.01	55.5	62.12	62.20	14.7	16,244	0.09%
2020/11/12	48.1	61.89	99.2	61.83	62.00	-51.2	16,291	-0.31%
2020/11/11	23.1	59.77	31.5	59.66	60.00	-8.4	16,016	-0.05%
2020/11/10	8.1	60.46	21.6	60.52	60.60	-13.5	15,986	-0.08%
2020/11/09	2.3	60.40	16.6	60.64	60.40	-14.3	15,981	-0.09%
2020/11/06	17	59.90	28.2	59.83	59.80	-11.2	16,189	-0.07%
2020/11/05	13.3	59.18	20.2	59.25	59.40	-6.9	16,279	-0.04%
2020/11/04	18	58.35	35.2	58.35	59.00	-17.2	16,418	-0.10%
2020/11/03	14.2	58.86	11.1	58.83	58.80	3.1	16,611	0.02%
2020/11/02	28.1	57.72	38.3	57.71	57.80	-10.2	17,090	-0.06%
2020/10/30	15.3	57.92	10.4	57.93	57.80	4.9	17,354	0.03%
2020/10/29	37	58.15	35.1	58.13	58.20	1.9	17,450	0.01%
2020/10/28	51	58.77	53.2	58.77	58.30	-2.2	17,486	-0.01%
2020/10/27	37.4	59.56	13.1	59.75	59.50	24.4	17,421	0.14%
2020/10/26	34.1	60.48	30.6	60.82	60.50	3.5	17,388	0.02%
2020/10/23	13.1	61.35	15.8	61.33	61.40	-2.7	17,414	-0.02%
2020/10/22	15.4	61.46	15	61.51	61.80	0.4	17,445	0.00%
2020/10/21	26.5	61.94	19.3	61.77	61.90	7.2	17,508	0.04%
2020/10/20	62.1	61.83	70	61.64	62.10	-8	17,661	-0.05%
2020/10/19	25	61.74	65	61.70	61.80	-40	17,705	-0.23%
2020/10/16	41.1	60.63	62	60.58	60.10	-21	17,779	-0.12%
2020/10/15	86.3	62.05	68.1	61.86	61.50	18.2	17,777	0.10%
2020/10/14	140.5	62.46	159.2	62.64	62.30	-18.8	17,593	-0.11%	大買/大賣/
2020/10/13	52	59.93	104.1	60.27	61.40	-52.1	16,959	-0.31%	大賣/
2020/10/12	127.2	60.88	150.8	60.84	60.50	-23.6	16,700	-0.14%	大買/大賣/
2020/10/08	206.1	59.06	183.3	59.12	59.40	22.8	16,548	0.14%	大買/大賣/
2020/10/07	123.2	58.91	248.3	58.92	59.60	-125.1	16,572	-0.75%	大買/大賣/鉅額交易
2020/10/06	16	56.63	16	56.82	56.60	0	16,497	0.00%
2020/10/05	32	56.80	27.2	56.63	56.30	4.8	16,602	0.03%
2020/09/30	37	57.07	76.5	57.12	57.50	-39.5	16,613	-0.24%
2020/09/29	49	56.32	144.3	56.49	56.90	-95.3	16,445	-0.58%	大賣/
2020/09/28	17	54.69	47.4	54.81	55.10	-30.4	16,302	-0.19%
2020/09/25	19.4	52.90	23.9	52.56	52.50	-4.5	16,335	-0.03%
2020/09/24	13.2	53.15	51	52.83	52.90	-37.8	16,402	-0.23%
2020/09/23	39	53.91	29	53.47	53.30	10	16,387	0.06%
2020/09/22	35	55.49	18	55.62	54.90	17	16,460	0.10%
2020/09/21	25	56.78	19.5	56.94	56.60	5.5	16,429	0.03%
2020/09/18	43	56.95	31	56.96	56.30	12	16,524	0.07%
2020/09/17	30.2	56.21	120.3	56.35	56.80	-90.1	16,514	-0.55%	大賣/
2020/09/16	9.1	54.85	16.4	55.01	55.20	-7.3	16,235	-0.05%
2020/09/15	30.4	54.93	15.3	54.73	54.50	15.1	16,257	0.09%
2020/09/14	34	54.97	78.3	54.87	54.80	-44.3	16,423	-0.27%
2020/09/11	20	52.96	36	53.00	53.30	-16	16,317	-0.10%
2020/09/10	18.1	53.41	4	53.30	53.00	14.1	16,426	0.09%
2020/09/09	14	53.90	6.2	53.80	54.20	7.8	16,440	0.05%
2020/09/08	21	54.72	18	54.78	54.80	3	16,605	0.02%
2020/09/07	15	54.33	87	54.59	54.30	-72	16,587	-0.43%
2020/09/04	19.7	52.16	7	52.10	52.80	12.7	16,544	0.08%
2020/09/03	14	53.64	58	53.45	53.20	-44	16,641	-0.26%
2020/09/02	34	51.03	7	51.04	51.10	27	16,572	0.16%
2020/09/01	19	51.62	14.4	51.64	52.30	4.6	16,880	0.03%
2020/08/31	26.1	52.59	28	52.83	51.90	-1.9	17,363	-0.01%
2020/08/28	23.2	53.85	8	53.98	53.90	15.2	17,704	0.09%
2020/08/27	31.1	53.96	32	54.06	54.00	-0.9	17,922	-0.01%
2020/08/26	42.2	53.46	28	53.51	53.40	14.2	17,981	0.08%
2020/08/25	48	52.44	41.1	52.68	53.00	6.9	17,901	0.04%
2020/08/24	15.1	50.46	19	50.44	51.00	-3.9	17,951	-0.02%
2020/08/21	52	49.83	31	50.16	49.85	21	18,240	0.12%
2020/08/20	70.2	49.88	73	49.83	49.20	-2.8	18,129	-0.02%
2020/08/19	144.3	52.32	77.3	51.99	51.80	67	17,858	0.38%	大買/
2020/08/18	20	54.99	23	55.18	55.10	-3	17,340	-0.02%
2020/08/17	29	54.61	17	54.54	54.40	12	17,246	0.07%
2020/08/14	14	54.69	19	54.83	55.10	-5	17,223	-0.03%
2020/08/13	20.2	55.37	20.5	55.27	55.40	-0.3	17,202	0.00%
2020/08/12	43	54.41	17.2	54.73	55.10	25.8	17,282	0.15%
2020/08/11	60.1	55.57	45	55.73	55.70	15.1	17,177	0.09%
2020/08/10	83.6	54.33	56.1	54.28	54.40	27.5	17,148	0.16%
2020/08/07	109.8	55.17	32.5	55.31	55.00	77.3	17,295	0.45%	大買/
2020/08/06	117.1	56.65	44	56.75	56.40	73.1	17,063	0.43%	大買/
2020/08/05	77.1	58.17	24.2	58.21	58.00	52.9	16,667	0.32%
2020/08/04	49.1	58.80	8	58.79	58.70	41.1	16,474	0.25%
2020/08/03	31.4	59.81	12.1	59.50	59.30	19.3	16,402	0.12%
2020/07/31	7.2	60.66	45	60.69	60.60	-37.8	16,480	-0.23%
2020/07/30	17	59.91	15	59.97	60.20	2	16,520	0.01%
2020/07/29	32.2	58.87	34	58.91	58.90	-1.8	16,481	-0.01%
2020/07/28	21.1	59.71	42.1	60.12	59.50	-21	16,514	-0.13%
2020/07/27	38.4	59.85	50	59.85	59.60	-11.6	16,716	-0.07%
2020/07/24	79.1	61.47	24	61.04	60.40	55.1	16,853	0.33%
2020/07/23	15	61.75	40	61.89	62.00	-25	16,968	-0.15%
2020/07/22	32.1	62.13	44	62.11	61.70	-11.9	17,022	-0.07%
2020/07/21	11.3	61.07	50	61.23	61.20	-38.7	16,870	-0.23%
2020/07/20	15	60.67	11.2	60.65	60.80	3.8	16,851	0.02%
2020/07/17	13.9	60.31	9.7	60.42	60.20	4.1	17,012	0.02%
2020/07/16	20.2	60.58	13.1	60.63	60.30	7.1	17,295	0.04%
2020/07/15	66	60.98	62	60.70	60.10	4	17,225	0.02%
2020/07/14	111	62.34	87.8	62.11	61.50	23.2	17,222	0.13%	大買/
2020/07/13	66	61.95	110.5	62.14	62.70	-44.5	16,903	-0.26%	大賣/
2020/07/10	94.2	60.63	61	59.83	59.60	33.2	16,663	0.20%
2020/07/09	36.3	60.99	51.4	60.88	61.00	-15.2	16,657	-0.09%
2020/07/08	13	60.45	40.1	60.31	60.20	-27.1	16,765	-0.16%
2020/07/07	33.2	60.21	61	60.35	60.80	-27.8	16,817	-0.17%
2020/07/06	27.5	59.96	32.1	60.03	60.20	-4.6	16,885	-0.03%
2020/07/03	46	60.00	4.7	59.94	59.80	41.3	17,143	0.24%
2020/07/02	29.1	60.39	4.1	60.48	60.50	25	17,551	0.14%
2020/07/01	58	61.13	43	61.25	61.00	15	17,699	0.08%
2020/06/30	7	60.79	17.6	60.83	61.00	-10.6	17,652	-0.06%
2020/06/29	35	59.71	8.6	60.01	59.50	26.4	17,948	0.15%
2020/06/24	16	60.16	40	60.44	60.80	-24	17,985	-0.13%
2020/06/23	3	60.20	8	60.20	60.00	-5	18,192	-0.03%
2020/06/22	30	59.93	7	60.31	59.90	23	18,532	0.12%
2020/06/19	60.1	60.02	10	60.09	59.80	50.1	18,742	0.27%
2020/06/18	54.2	60.26	13	60.28	60.40	41.2	18,709	0.22%
2020/06/17	31	60.79	6	60.97	60.60	25	18,849	0.13%
2020/06/16	9	61.02	21.2	61.17	61.50	-12.2	19,172	-0.06%
2020/06/15	47.3	60.34	14	60.34	60.00	33.3	19,427	0.17%
2020/06/12	34	60.65	38	60.51	61.20	-4	19,493	-0.02%
2020/06/11	56.1	62.63	31.1	62.30	61.80	25	19,631	0.13%
2020/06/10	9	63.71	37.2	63.82	64.00	-28.2	19,580	-0.14%
2020/06/09	60.1	63.37	88	63.60	63.40	-28	19,695	-0.14%
2020/06/08	120.3	63.88	61.4	63.54	63.80	58.9	19,846	0.30%	大買/
2020/06/05	48.1	63.68	73.1	63.69	64.20	-25	19,428	-0.13%
2020/06/04	41.2	62.58	73	62.66	62.20	-31.8	18,970	-0.17%
2020/06/03	24	60.80	15.2	61.08	61.20	8.8	18,536	0.05%
2020/06/02	34	60.39	11	60.77	60.10	23	18,384	0.13%
2020/06/01	7	60.87	19.1	60.81	60.90	-12.1	18,384	-0.07%
2020/05/29	47.1	60.03	13	60.11	59.80	34.1	18,412	0.19%
2020/05/28	61	61.93	53.1	62.29	60.90	7.9	18,336	0.04%
2020/05/27	23	60.84	18	60.93	60.70	5	18,213	0.03%
2020/05/26	12	60.68	77	60.53	60.70	-65	18,430	-0.35%
2020/05/25	25	58.96	13	59.02	59.70	12	18,475	0.06%
2020/05/22	38.1	60.08	10	60.50	59.40	28.1	18,595	0.15%
2020/05/21	16	60.63	39.5	60.80	60.80	-23.5	18,609	-0.13%
2020/05/20	13	60.20	13.5	60.31	59.90	-0.5	18,581	0.00%
2020/05/19	56	59.42	44	59.18	59.20	12	18,672	0.06%
2020/05/18	63.2	58.98	17	59.05	58.50	46.2	18,652	0.25%
2020/05/15	78	60.24	37	60.13	60.10	41	18,773	0.22%
2020/05/14	94	60.89	29	60.76	60.00	65	18,736	0.35%
2020/05/13	19	62.88	6	63.13	62.90	13	18,450	0.07%
2020/05/12	44	63.70	3	63.83	63.60	41	18,589	0.22%
2020/05/11	33	64.70	41	64.79	64.70	-8	18,536	-0.04%
2020/05/08	30.2	64.13	13.1	64.16	63.80	17.1	18,492	0.09%
2020/05/07	37	64.37	53.2	64.44	64.40	-16.2	18,441	-0.09%
2020/05/06	38	64.02	16	63.88	63.30	22	18,319	0.12%
2020/05/05	19	63.12	14	63.19	63.00	5	18,303	0.03%
2020/05/04	39.1	62.86	26.2	62.83	62.80	12.9	18,661	0.07%
2020/04/30	58	65.13	34.4	65.10	65.00	23.6	18,567	0.13%
2020/04/29	40	63.95	60	64.08	64.20	-20	18,365	-0.11%
2020/04/28	56.9	62.52	52	62.76	63.20	4.9	18,233	0.03%
2020/04/27	22	60.78	49	61.02	61.60	-27	18,118	-0.15%
2020/04/24	12	59.11	29	59.31	59.10	-17	18,035	-0.09%
2020/04/23	40	59.77	13.1	59.68	59.40	26.9	17,998	0.15%
2020/04/22	47	58.76	21	58.55	59.90	26	17,919	0.15%
2020/04/21	67	59.19	25	58.72	58.00	42	17,733	0.24%
2020/04/20	45	60.96	18	60.98	60.80	27	17,473	0.15%
2020/04/17	40	62.30	63	62.14	61.10	-23	17,652	-0.13%
2020/04/16	39	61.39	55.1	61.36	61.60	-16.1	17,438	-0.09%
2020/04/15	57.2	61.09	36	61.20	61.30	21.2	17,361	0.12%
2020/04/14	30	60.84	22	60.85	60.70	8	17,341	0.05%
2020/04/13	66.1	60.27	31	60.19	59.80	35.1	17,368	0.20%
2020/04/10	35	62.27	23	62.12	62.00	12	17,119	0.07%
2020/04/09	105	63.53	104.1	63.27	62.60	0.9	17,198	0.01%	大買/大賣/
2020/04/08	127.1	62.63	109.7	63.04	63.40	17.4	17,481	0.10%	大買/大賣/
2020/04/07	74	60.61	44.2	60.78	62.00	29.8	17,099	0.17%
2020/04/06	25	55.24	38	55.42	56.40	-13	16,665	-0.08%
2020/04/01	16	53.54	44	53.62	53.90	-28	16,459	-0.17%
2020/03/31	81	53.63	31.1	53.98	53.70	49.9	16,285	0.31%
2020/03/30	42	53.44	34	53.11	53.90	8	15,892	0.05%
2020/03/27	58	56.08	80.1	56.28	55.00	-22.1	15,737	-0.14%
2020/03/26	61.3	53.46	73	53.25	54.00	-11.8	15,448	-0.08%
2020/03/25	72	52.12	29.2	52.40	52.60	42.8	15,288	0.28%
2020/03/24	10	47.74	31.3	46.93	48.30	-21.3	15,366	-0.14%
2020/03/23	38.2	44.45	3	45.58	44.20	35.2	15,378	0.23%
2020/03/20	65	48.00	45	48.57	48.65	20	15,594	0.13%
2020/03/19	33.3	45.79	3	47.21	45.20	30.3	15,699	0.19%
2020/03/18	15.3	53.18	5	53.93	50.20	10.3	15,940	0.06%
2020/03/17	13	55.02	7	56.01	54.10	6	15,935	0.04%
2020/03/16	42.1	61.34	26	61.14	59.20	16.1	15,889	0.10%
2020/03/13	22	60.38	34	60.54	62.90	-12	15,789	-0.08%
2020/03/12	32	67.59	9	67.03	66.00	23	15,712	0.15%
2020/03/11	20.6	73.47	2	73.60	72.60	18.6	15,616	0.12%
2020/03/10	11	73.99	13	74.41	74.90	-2	16,247	-0.01%
2020/03/09	18	75.85	4	76.08	74.80	14	16,399	0.09%
2020/03/06	8	78.64	7	78.29	78.50	1	16,572	0.01%
2020/03/05	15	80.02	10.3	80.04	80.10	4.7	16,512	0.03%
2020/03/04	5	77.96	3	78.47	78.60	2	16,441	0.01%
2020/03/03	15	78.15	16	78.25	77.80	-1	16,394	-0.01%
2020/03/02	22	76.80	24	76.34	76.30	-2	16,307	-0.01%
2020/02/27	37.2	79.04	38.1	78.77	77.30	-0.9	16,166	-0.01%
2020/02/26	15	81.70	9	82.00	81.40	6	15,899	0.04%
2020/02/25	26	83.20	12	83.46	83.30	14	15,824	0.09%
2020/02/24	7.1	84.84	20.2	84.85	84.50	-13.2	15,791	-0.08%
2020/02/21	11	84.15	27.1	84.26	84.40	-16.1	15,767	-0.10%
2020/02/20	26	83.74	16.1	83.93	83.60	9.9	15,878	0.06%
2020/02/19	12.4	83.84	24	84.53	84.80	-11.7	15,889	-0.07%
2020/02/18	76.1	85.10	35	84.43	83.80	41.1	15,912	0.26%
2020/02/17	15	87.55	16.2	87.99	88.00	-1.2	15,974	-0.01%
2020/02/14	9	86.39	5.4	86.57	86.80	3.6	15,958	0.02%
2020/02/13	12	86.38	32.4	86.37	86.50	-20.4	15,905	-0.13%
2020/02/12	12	84.67	8	84.80	84.70	4	15,692	0.03%
2020/02/11	8	83.85	10	84.32	85.10	-2	15,604	-0.01%
2020/02/10	11	83.14	21.1	83.15	83.50	-10.1	15,557	-0.07%
2020/02/07	12	84.07	10	84.49	84.30	2	15,720	0.01%
2020/02/06	24	84.33	22	84.84	85.10	2	16,029	0.01%
2020/02/05	20	82.85	43	83.35	84.40	-23	16,011	-0.14%
2020/02/04	20	79.01	7.1	79.60	79.90	12.9	15,700	0.08%
2020/02/03	11	78.25	4.1	77.28	79.40	6.9	15,804	0.04%
2020/01/31	16	79.23	9	79.47	78.10	7	15,856	0.04%
2020/01/30	19	79.46	25	80.24	77.80	-6	15,773	-0.04%
2020/01/20	7	84.82	22.8	84.96	85.20	-15.8	15,557	-0.10%
2020/01/17	34	83.34	29.2	83.63	83.60	4.8	15,652	0.03%
2020/01/16	8.2	83.19	7	83.40	83.40	1.2	15,683	0.01%
2020/01/15	13.5	84.56	5	85.24	83.80	8.5	15,707	0.05%
2020/01/14	7	85.24	4.2	85.09	85.30	2.8	15,890	0.02%
2020/01/13	26	85.55	20.1	86.18	85.50	5.9	15,918	0.04%
2020/01/10	13.3	83.93	18.1	84.07	84.30	-4.8	15,943	-0.03%
2020/01/09	19.1	84.05	10.1	83.88	83.40	9	15,933	0.06%
2020/01/08	17	83.30	22	83.17	82.60	-5	15,985	-0.03%
2020/01/07	32	81.35	21.5	81.66	81.10	10.5	15,937	0.07%
2020/01/06	8.3	83.62	21.2	83.63	83.70	-12.9	16,165	-0.08%
2020/01/03	26.4	85.30	17	84.91	84.80	9.4	16,883	0.06%
2020/01/02	54	87.46	52.4	86.98	86.00	1.7	16,981	0.01%
2019/12/31	29	83.51	39.3	83.89	83.40	-10.3	16,518	-0.06%
2019/12/30	5	84.56	7	84.87	84.50	-2	16,674	-0.01%
2019/12/27	3.3	83.82	5	84.28	83.60	-1.7	16,779	-0.01%
2019/12/26	0	0.00	1	84.00	83.70	-1	16,857	-0.01%
2019/12/25	5	83.78	4.1	83.59	84.10	0.9	17,027	0.01%
2019/12/24	16	83.16	2.7	83.55	83.50	13.3	17,325	0.08%
2019/12/23	4.3	82.99	7	83.11	82.60	-2.7	17,442	-0.02%
2019/12/20	27	84.07	15	84.16	83.50	12	17,427	0.07%
2019/12/19	28.4	84.70	87.1	85.24	85.50	-58.7	17,330	-0.34%
2019/12/18	23.2	83.84	39	84.15	84.00	-15.8	17,121	-0.09%
2019/12/17	28	84.23	75.9	85.38	85.30	-47.9	16,935	-0.28%
2019/12/16	71	82.93	60	83.14	82.80	11	16,537	0.07%
2019/12/13	14.2	79.37	47.1	80.17	79.60	-32.9	16,307	-0.20%
2019/12/12	4	77.10	16.7	77.33	77.30	-12.7	16,202	-0.08%
2019/12/11	22.4	76.02	21.1	76.44	75.60	1.3	16,149	0.01%
2019/12/10	12.3	75.59	5.1	75.65	75.10	7.1	15,982	0.04%
2019/12/09	113	76.59	113	76.75	76.00	0	15,918	0.00%	大買/大賣/
2019/12/06	61.4	77.11	36.1	76.37	75.30	25.3	15,863	0.16%
2019/12/05	64	76.15	98.7	76.22	77.20	-34.7	15,614	-0.22%
2019/12/04	14.1	72.73	22	73.12	72.60	-7.9	15,170	-0.05%
2019/12/03	9	72.60	43.3	73.23	73.30	-34.3	15,695	-0.22%
2019/12/02	2	70.50	12	71.06	71.60	-10	15,683	-0.06%
2019/11/29	10	71.40	4	71.73	71.20	6	15,714	0.04%
2019/11/28	10	71.84	37	71.85	71.70	-27	15,743	-0.17%
2019/11/27	7	71.03	6	71.52	71.10	1	16,042	0.01%
2019/11/26	16	71.26	11	71.45	70.80	5	16,240	0.03%
2019/11/25	8	70.66	14	70.91	70.80	-6	16,229	-0.04%
2019/11/22	12	70.38	8	70.86	70.10	4	16,398	0.02%
2019/11/21	30.3	69.08	9	69.22	69.30	21.3	16,432	0.13%
2019/11/20	11	70.65	2	71.60	71.00	9	16,400	0.05%
2019/11/19	17	71.53	10	71.75	71.20	7	16,383	0.04%
2019/11/18	11.1	71.15	26.3	71.18	71.10	-15.2	16,350	-0.09%
2019/11/15	14.1	68.52	19	68.86	69.00	-5	16,425	-0.03%
2019/11/14	66.3	67.60	22	67.48	67.20	44.3	16,375	0.27%
2019/11/13	27	70.26	1	70.50	69.90	26	16,213	0.16%
2019/11/12	9	71.60	5	71.70	72.00	4	16,380	0.02%
2019/11/11	1.5	71.53	14	71.41	71.20	-12.5	16,841	-0.07%
2019/11/08	2	72.40	4	72.60	72.40	-2	16,960	-0.01%
2019/11/07	4.2	72.47	13	72.35	72.40	-8.8	17,237	-0.05%
2019/11/06	28	73.23	21	73.03	72.50	7	17,622	0.04%
2019/11/05	16	72.36	43.2	72.23	73.00	-27.2	17,609	-0.15%
2019/11/04	23	69.95	12	70.48	69.80	11	17,614	0.06%
2019/11/01	5	69.84	4	69.68	70.60	1	17,772	0.01%
2019/10/31	14.2	70.16	14	70.37	70.00	0.2	18,113	0.00%
2019/10/30	15.1	71.03	0.3	71.20	71.10	14.8	18,232	0.08%
2019/10/29	6.1	72.40	38	72.28	72.30	-31.9	18,513	-0.17%
2019/10/28	4.5	72.01	1	72.20	71.90	3.5	18,880	0.02%
2019/10/25	18	72.19	17	72.49	71.70	1	19,226	0.01%
2019/10/24	14.3	71.16	2	71.40	71.30	12.3	19,474	0.06%
2019/10/23	19.3	70.82	10	71.17	70.60	9.3	20,013	0.05%
2019/10/22	37.3	70.82	4.5	70.83	70.90	32.8	20,315	0.16%
2019/10/21	4.3	71.68	5	71.50	71.60	-0.8	20,699	0.00%
2019/10/18	27.2	71.90	24	72.15	72.30	3.2	21,155	0.02%
2019/10/17	15.2	69.86	11	69.55	70.40	4.2	21,006	0.02%
2019/10/16	13	70.28	12	70.30	70.00	1	21,169	0.00%
2019/10/15	39.3	70.35	11	70.07	69.60	28.3	21,329	0.13%
2019/10/14	9.1	72.64	19	73.46	71.70	-9.9	21,521	-0.05%
2019/10/09	61	73.35	30.1	72.70	71.40	30.9	21,722	0.14%
2019/10/08	41.2	78.81	6	78.65	78.60	35.2	22,011	0.16%
2019/10/07	19.1	81.53	23	81.80	81.70	-3.9	22,204	-0.02%
2019/10/04	29.4	79.60	26	79.89	79.20	3.4	22,600	0.02%
2019/10/03	25.2	80.10	24	79.99	79.90	1.2	22,655	0.01%
2019/10/02	12.1	82.19	11	82.36	82.00	1.1	22,675	0.00%
2019/10/01	7.1	81.92	23	82.36	83.10	-15.9	22,863	-0.07%
2019/09/27	54.3	81.51	10	81.03	80.50	44.3	23,213	0.19%
2019/09/26	23.1	83.39	14.1	83.46	84.30	9	23,309	0.04%
2019/09/25	15	84.19	7	84.24	85.00	8	23,355	0.03%
2019/09/24	23	85.30	8	85.46	85.40	15	23,564	0.06%
2019/09/23	10	84.41	14.2	84.46	85.00	-4.2	23,513	-0.02%
2019/09/20	2	82.20	8	82.44	82.90	-6	23,470	-0.03%
2019/09/19	32	81.33	10	81.24	81.40	22	23,507	0.09%
2019/09/18	24.1	82.36	26	82.39	82.10	-1.9	23,652	-0.01%
2019/09/17	60.1	82.41	94	82.09	82.00	-34	23,426	-0.15%
2019/09/16	8	78.61	12	78.38	78.10	-4	23,070	-0.02%
2019/09/12	1	77.80	28	77.74	77.80	-27	22,934	-0.12%
2019/09/11	6.1	76.57	3.2	76.95	76.90	2.9	23,092	0.01%
2019/09/10	1	77.50	4	76.73	76.50	-3	23,073	-0.01%
2019/09/09	31	76.67	26	76.77	76.50	5	22,963	0.02%
2019/09/06	11	77.17	6	76.92	77.10	5	22,935	0.02%
2019/09/05	21	76.06	93	76.01	76.90	-72	22,727	-0.32%
2019/09/04	25	73.32	28	73.15	73.00	-3	22,048	-0.01%
2019/09/03	6	71.18	4	71.20	71.20	2	21,843	0.01%
2019/09/02	0.1	71.70	4	71.70	71.80	-4	21,945	-0.02%
2019/08/30	34	70.76	21	71.17	70.40	13	22,042	0.06%
2019/08/29	38.2	71.76	27	71.01	70.90	11.2	21,791	0.05%
2019/08/28	17.1	72.47	24.2	73.37	73.50	-7.2	21,629	-0.03%
2019/08/27	4.1	72.55	10	72.07	72.40	-6	21,576	-0.03%
2019/08/26	2	70.00	3	70.27	71.10	-1	21,613	0.00%
2019/08/23	0.1	71.50	11	71.33	71.50	-10.9	21,653	-0.05%
2019/08/22	1	70.50	0	0.00	70.30	1	21,891	0.00%
2019/08/21	2	70.05	9	70.19	70.20	-7	21,999	-0.03%
2019/08/20	22	70.17	12	70.27	69.60	10	21,910	0.05%
2019/08/19	13	71.61	11	71.29	71.50	2	21,701	0.01%
2019/08/16	13	71.15	13	71.72	71.30	0	21,706	0.00%
2019/08/15	9	71.54	11.2	71.31	71.40	-2.2	21,528	-0.01%
2019/08/14	8	71.83	20.2	72.00	72.50	-12.2	21,327	-0.06%
2019/08/13	7	68.60	10	68.58	68.80	-3	20,914	-0.01%
2019/08/12	16	68.63	43.3	68.90	69.30	-27.3	20,823	-0.13%
2019/08/08	58.2	68.71	36	68.53	68.10	22.2	20,648	0.11%
2019/08/07	21	70.30	20	70.32	69.80	1	20,380	0.00%
2019/08/06	40.2	68.95	16.1	69.20	69.20	24.1	20,360	0.12%
2019/08/05	35	71.92	17.1	71.34	70.90	17.9	20,128	0.09%
2019/08/02	24.2	72.47	41.2	72.40	72.30	-17	19,947	-0.09%
2019/08/01	9	72.91	17	73.52	74.10	-8	19,603	-0.04%
2019/07/31	52.2	74.02	29.3	74.24	74.00	22.9	19,326	0.12%
2019/07/30	38	74.94	54	75.18	75.80	-16	18,943	-0.08%
2019/07/29	55	75.65	26.1	75.31	74.80	28.9	18,672	0.15%
2019/07/26	54.1	75.98	37	76.42	77.00	17.1	18,418	0.09%
2019/07/25	10.1	75.78	29.4	74.76	76.50	-19.3	18,036	-0.11%
2019/07/24	32.3	71.04	18.2	71.18	71.80	14.1	17,555	0.08%
2019/07/23	17	72.22	31	72.25	72.30	-14	17,288	-0.08%
2019/07/22	15	69.59	62	69.51	69.80	-47	16,822	-0.28%
2019/07/19	8	67.35	29.3	67.59	67.70	-21.3	16,681	-0.13%
2019/07/18	44	67.75	20.2	67.20	66.70	23.8	16,766	0.14%
2019/07/17	17	67.46	30	67.14	67.70	-13	16,761	-0.08%
2019/07/16	32	68.58	47	68.17	67.90	-15	16,403	-0.09%
2019/07/15	28	68.95	58.5	68.74	69.90	-30.5	16,011	-0.19%
2019/07/12	69	67.18	118	67.33	66.70	-49	15,539	-0.32%	大賣/
2019/07/11	24.1	65.00	65	65.33	65.40	-40.9	14,914	-0.27%
2019/07/10	22	63.90	47.3	63.87	64.40	-25.3	14,508	-0.17%
2019/07/09	9.2	61.70	55	61.93	62.80	-45.8	14,063	-0.33%
2019/07/08	71	61.32	36	61.35	61.00	35	13,989	0.25%
2019/07/05	23.1	61.00	20.4	60.87	62.00	2.7	13,864	0.02%
2019/07/04	84.2	59.20	14	59.34	59.20	70.2	13,603	0.52%
2019/07/03	29.1	65.39	16	65.69	65.20	13.1	13,120	0.10%
2019/07/02	37.1	66.28	26.2	66.45	66.30	11	12,926	0.08%
2019/07/01	49.4	65.88	21	65.90	66.00	28.4	12,763	0.22%
2019/06/28	7	64.33	11	64.39	64.50	-4	12,675	-0.03%
2019/06/27	10	63.99	10	64.14	64.10	0	12,671	0.00%
2019/06/26	16	63.86	21.2	63.85	63.70	-5.2	12,576	-0.04%
2019/06/25	6	63.80	5	64.04	63.30	1	12,511	0.01%
2019/06/24	5	63.04	1	63.40	63.10	4	12,335	0.03%
2019/06/21	9	62.87	3	63.17	63.00	6	12,376	0.05%
2019/06/20	8	62.41	11	62.45	62.30	-3	12,425	-0.02%
2019/06/19	1.3	62.00	12	62.07	62.10	-10.7	12,690	-0.08%
2019/06/18	7	60.94	2	60.80	60.90	5	12,913	0.04%
2019/06/17	10	61.07	5	61.34	60.90	5	13,002	0.04%
2019/06/14	0	0.00	3	61.07	60.80	-3	13,029	-0.02%
2019/06/13	12	60.87	18	60.77	60.90	-6	13,208	-0.05%
2019/06/12	3	60.10	5	60.66	60.70	-2	13,381	-0.01%
2019/06/11	10	59.54	1	59.60	59.40	9	13,387	0.07%
2019/06/10	10	59.48	3	59.37	59.30	7	13,385	0.05%
2019/06/06	21	59.50	9	59.37	59.20	12	13,309	0.09%
2019/06/05	16.1	60.98	21	61.59	60.50	-4.9	13,197	-0.04%
2019/06/04	28	61.00	8	60.96	60.90	20	13,239	0.15%
2019/06/03	9	61.11	10	61.75	61.90	-1	13,345	-0.01%
2019/05/31	15	61.24	20	61.40	61.60	-5	13,594	-0.04%
2019/05/30	10	58.56	20	59.27	60.00	-10	13,647	-0.07%
2019/05/29	42	58.48	21	58.48	58.00	21	14,301	0.15%
2019/05/28	3.2	60.65	2	60.70	60.90	1.2	14,202	0.01%
2019/05/27	4	60.70	3	60.43	60.50	1	14,243	0.01%
2019/05/24	9	59.96	0	0.00	59.80	9	14,355	0.06%
2019/05/23	8	60.15	2	60.00	60.20	6	14,524	0.04%
2019/05/22	4	61.08	0	0.00	60.80	4	14,473	0.03%
2019/05/21	3	61.03	0	0.00	61.50	3	14,511	0.02%
2019/05/20	7.4	60.84	4.1	60.93	60.90	3.3	14,456	0.02%
2019/05/17	5	60.94	1	60.90	60.60	4	14,483	0.03%
2019/05/16	9	61.27	7	61.87	61.00	2	14,663	0.01%
2019/05/15	10	62.02	7	62.43	62.00	3	14,857	0.02%
2019/05/14	11	60.43	15	60.20	61.50	-4	14,930	-0.03%
2019/05/13	22	62.21	6	62.98	61.10	16	14,868	0.11%
2019/05/10	16.2	64.54	20	64.32	63.80	-3.8	14,877	-0.03%
2019/05/09	16.2	64.63	0.2	64.30	64.20	16	14,873	0.11%
2019/05/08	3.2	65.56	15	65.81	65.90	-11.8	14,917	-0.08%
2019/05/07	15	66.35	6	65.97	66.20	9	15,090	0.06%
2019/05/06	35	65.23	21	65.20	65.00	14	15,350	0.09%
2019/05/03	2	65.90	6.1	66.03	66.70	-4.1	15,458	-0.03%
2019/05/02	4	65.95	6	65.83	65.70	-2	15,502	-0.01%
2019/04/30	4	64.98	6.1	65.23	65.40	-2.1	15,440	-0.01%
2019/04/29	13	65.15	10	65.41	64.70	3	15,403	0.02%
2019/04/26	6	65.45	5.2	65.96	66.00	0.8	15,443	0.00%
2019/04/25	14	65.77	19.2	66.16	65.50	-5.2	15,607	-0.03%
2019/04/24	12	65.00	10.7	65.31	65.40	1.3	15,701	0.01%
2019/04/23	11	64.55	25.1	64.58	64.90	-14.1	15,609	-0.09%
2019/04/22	7	63.87	10	63.92	63.80	-3	15,427	-0.02%
2019/04/19	6	63.65	15	63.85	63.70	-9	15,609	-0.06%
2019/04/18	15	63.49	8.2	63.55	63.10	6.8	15,726	0.04%
2019/04/17	15	63.33	107.2	63.79	63.90	-92.2	15,680	-0.59%	大賣/
2019/04/16	18	62.68	25	62.34	62.70	-7	15,271	-0.05%
2019/04/15	1.5	61.70	14	61.67	61.70	-12.5	15,292	-0.08%
2019/04/12	24.6	60.68	1	60.50	60.50	23.6	15,430	0.15%
2019/04/11	11	62.07	7	62.20	61.60	4	15,579	0.03%
2019/04/10	4.1	62.52	1.3	62.57	62.50	2.8	15,541	0.02%
2019/04/09	5	62.64	0	0.00	62.60	5	15,544	0.03%
2019/04/08	13	62.52	22	62.84	63.00	-9	15,589	-0.06%
2019/04/03	3	61.93	9	62.20	62.30	-6	15,573	-0.04%
2019/04/02	2	61.50	13	61.97	61.70	-11	15,576	-0.07%
2019/04/01	6	61.18	1	62.00	61.00	5	15,479	0.03%
2019/03/29	5	61.00	13	61.12	61.40	-8	15,297	-0.05%
2019/03/28	7	60.57	3	60.63	60.80	4	15,362	0.03%
2019/03/27	6	61.12	1.4	61.48	61.10	4.6	15,426	0.03%
2019/03/26	16.2	61.04	1	61.50	61.00	15.2	15,503	0.10%
2019/03/25	16	61.36	10	61.40	61.10	6	15,537	0.04%
2019/03/22	15	63.53	25	63.44	63.10	-10	15,375	-0.07%
2019/03/21	9.7	62.52	36	62.54	62.80	-26.3	15,116	-0.17%
2019/03/20	3	59.93	4	60.43	60.60	-1	14,789	-0.01%
2019/03/19	15.2	59.87	2	59.95	59.70	13.2	14,829	0.09%
2019/03/18	31	59.75	3.4	59.44	59.50	27.6	14,908	0.19%
2019/03/15	8.5	60.55	13	60.74	60.10	-4.5	15,087	-0.03%
2019/03/14	17	60.25	2	60.15	60.30	15	14,991	0.10%
2019/03/13	6.3	60.33	1	60.30	60.10	5.3	15,174	0.03%
2019/03/12	9	60.96	1	61.30	60.80	8	15,594	0.05%
2019/03/11	10	60.50	3.1	60.64	60.40	6.9	15,731	0.04%
2019/03/08	16	59.91	22	59.75	60.50	-6	16,027	-0.04%
2019/03/07	29	60.33	10	60.28	60.00	19	16,221	0.12%
2019/03/06	35	61.55	14	61.64	61.40	21	16,501	0.13%
2019/03/05	46	63.56	15	63.46	63.10	31	16,394	0.19%
2019/03/04	95.4	65.08	14	65.09	64.80	81.4	16,369	0.50%
2019/02/27	13	62.83	14	62.66	62.20	-1	15,802	-0.01%
2019/02/26	2	61.95	10	62.07	62.00	-8	15,710	-0.05%
2019/02/25	11	62.16	16	61.78	61.60	-5	15,707	-0.03%
2019/02/22	5	61.62	12	61.88	60.90	-7	15,771	-0.04%
2019/02/21	1	60.70	18	60.87	60.80	-17	15,743	-0.11%
2019/02/20	5	60.22	2	60.30	60.60	3	15,996	0.02%
2019/02/19	9	60.70	4	60.38	60.50	5	16,166	0.03%
2019/02/18	12	60.57	12	60.25	60.20	0	16,231	0.00%
2019/02/15	16	60.91	2	62.30	60.00	14	16,456	0.09%
2019/02/14	8	61.91	16.2	62.08	62.10	-8.2	16,908	-0.05%
2019/02/13	11	59.37	11.2	60.18	60.50	-0.2	16,720	0.00%
2019/02/12	2	59.80	5.2	59.92	60.00	-3.2	16,634	-0.02%
2019/02/11	8	59.49	2	59.70	59.00	6	16,723	0.04%
2019/01/30	3	59.67	6	60.02	60.10	-3	16,698	-0.02%
2019/01/29	8	58.94	2	59.20	58.80	6	16,892	0.04%
2019/01/28	3.9	61.16	15	61.27	60.80	-11.1	16,946	-0.07%
2019/01/25	20	60.45	7	60.20	60.00	13	17,441	0.07%
2019/01/24	7.1	58.99	22	58.70	59.60	-14.9	17,578	-0.08%
2019/01/23	0	0.00	3	57.23	57.00	-3	17,784	-0.02%
2019/01/22	1.3	56.48	1	56.50	56.50	0.3	17,962	0.00%
2019/01/21	5	57.06	13	57.10	57.20	-8	18,153	-0.04%
2019/01/18	7	55.97	6	56.10	56.40	1	18,315	0.01%
2019/01/17	41	56.07	31	55.16	55.10	10	18,690	0.05%
2019/01/16	18	56.18	26	55.96	56.40	-8	18,690	-0.04%
2019/01/15	2	51.80	60	53.87	53.60	-58	18,317	-0.32%
2019/01/14	15	52.48	0	0.00	52.00	15	18,313	0.08%
2019/01/11	36	53.08	0	0.00	53.50	36	18,682	0.19%
2019/01/10	5	53.56	14	53.71	53.80	-9	18,912	-0.05%
2019/01/09	1	52.40	3	52.40	52.50	-2	19,145	-0.01%
2019/01/08	4	51.90	5	52.40	51.70	-1	19,658	-0.01%
2019/01/07	0	0.00	1	51.70	51.80	-1	20,232	0.00%
2019/01/04	9	50.47	2	50.05	51.60	7	20,387	0.03%
2019/01/03	24	52.16	6	52.83	51.50	18	20,481	0.09%
2019/01/02	2	55.05	4	55.13	55.00	-2	20,280	-0.01%
2018/12/28	5	55.30	2	55.05	55.00	3	20,283	0.01%
2018/12/27	2	55.70	7	55.51	55.80	-5	20,546	-0.02%
2018/12/26	9	55.82	7	57.26	54.10	2	20,886	0.01%
2018/12/25	2	55.70	5	56.46	57.00	-3	20,699	-0.01%
2018/12/24	3	55.37	2	55.15	56.00	1	20,630	0.00%
2018/12/22	1	53.60	1	53.50	53.50	0	20,579	0.00%
2018/12/20	0.3	53.20	0	0.00	53.20	0.3	20,727	0.00%
2018/12/19	2	53.30	2	53.60	53.70	0	20,739	0.00%
2018/12/18	0	54.40	4	53.85	54.50	-4	20,886	-0.02%
2018/12/14	1	53.00	0	0.00	53.50	1	21,101	0.00%
2018/12/13	0	0.00	1	54.00	54.30	-1	21,248	0.00%
2018/12/12	0	0.00	1	53.40	53.70	-1	21,266	0.00%
2018/12/11	0.1	53.20	2	53.40	52.90	-1.9	21,435	-0.01%
2018/12/10	4	52.43	1.1	53.00	52.10	2.9	21,444	0.01%
2018/12/07	14	55.86	12	55.67	55.70	2	21,240	0.01%
2018/12/06	6	54.78	1	56.50	55.00	5	21,318	0.02%
2018/12/05	14.3	56.94	2	57.10	56.90	12.3	21,196	0.06%
2018/12/04	6	62.37	10	62.40	62.00	-4	20,978	-0.02%
2018/12/03	24	63.19	17	63.25	62.80	7	21,411	0.03%
2018/11/30	13	61.05	7	60.83	61.00	6	21,352	0.03%
2018/11/29	17	61.25	19	61.22	60.30	-2	21,074	-0.01%
2018/11/28	21	58.17	30	58.87	58.60	-9	20,549	-0.04%
2018/11/27	7	56.43	32	57.96	58.00	-25	20,421	-0.12%
2018/11/26	33	56.83	25	57.68	57.30	8	20,280	0.04%
2018/11/23	23	57.10	2	57.25	56.10	21	20,060	0.10%
2018/11/22	1	58.00	12	57.96	58.00	-11	19,999	-0.06%
2018/11/21	13	56.68	28	57.43	57.80	-15	19,955	-0.08%
2018/11/20	23	56.57	9	56.78	57.50	14	19,930	0.07%
2018/11/19	3	56.63	42.2	57.20	57.50	-39.2	19,764	-0.20%
2018/11/16	4	56.60	4	55.90	54.60	0	19,540	0.00%
2018/11/15	1	56.10	0	0.00	55.90	1	19,505	0.01%
2018/11/14	8.2	56.46	10	56.79	56.50	-1.8	19,728	-0.01%
2018/11/13	33	55.64	45	56.16	56.20	-12	19,607	-0.06%
2018/11/12	14	53.63	9	53.10	53.80	5	19,062	0.03%
2018/11/09	4	53.78	3	54.17	54.20	1	19,229	0.01%
2018/11/08	20	55.13	15	55.41	53.80	5	19,260	0.03%
2018/11/07	9	54.56	12	54.26	55.20	-3	19,218	-0.02%
2018/11/06	21	53.82	20	52.95	52.20	1	19,372	0.01%
2018/11/05	9	55.66	13	55.57	55.70	-4	19,130	-0.02%
2018/11/02	32	56.28	20	56.82	56.10	12	18,950	0.06%
2018/11/01	7	53.80	14.3	54.27	54.40	-7.3	18,486	-0.04%
2018/10/31	20	50.94	24	51.35	51.40	-4	18,245	-0.02%
2018/10/30	34	48.18	30	48.32	48.50	4	18,057	0.02%
2018/10/29	3	46.53	3	46.33	46.60	0	18,136	0.00%
2018/10/26	4	45.94	10	46.06	46.00	-6	18,007	-0.03%
2018/10/25	32	46.46	21	45.42	45.75	11	17,850	0.06%
2018/10/24	17	49.68	9	50.10	49.30	8	17,412	0.05%
2018/10/23	2	50.70	5	50.80	50.50	-3	17,196	-0.02%
2018/10/22	14	51.81	16	51.31	52.50	-2	17,104	-0.01%
2018/10/19	30	50.21	35	50.88	52.10	-5	17,086	-0.03%
2018/10/18	21	52.35	23	52.06	51.50	-2	16,829	-0.01%
2018/10/17	39	54.81	28	55.38	54.40	11	16,582	0.07%
2018/10/16	52	55.55	40	54.48	54.10	12	16,399	0.07%
2018/10/15	50	55.74	40	56.65	57.20	10	15,984	0.06%
2018/10/12	2	52.40	9	51.39	53.30	-7	15,807	-0.04%
2018/10/11	5	48.40	15.1	48.00	48.50	-10.1	16,127	-0.06%
2018/10/09	3	53.33	2	53.50	52.30	1	15,936	0.01%
2018/10/08	1	52.70	3	52.90	52.70	-2	15,934	-0.01%
2018/10/05	16	53.01	16	52.93	52.20	0	16,046	0.00%
2018/10/04	9	55.50	15	55.54	53.90	-6	15,944	-0.04%
2018/10/03	13	58.64	18	58.40	57.80	-5	15,634	-0.03%
2018/10/02	13	58.58	3	58.73	58.40	10	15,806	0.06%
2018/10/01	10	59.10	0	0.00	59.20	10	15,987	0.06%
2018/09/28	13	59.92	8	58.40	58.10	5	16,032	0.03%
2018/09/27	14	59.43	8	59.59	59.80	6	16,022	0.04%
2018/09/26	16	60.31	3	60.60	60.20	13	16,059	0.08%
2018/09/25	10	59.44	24	60.39	61.70	-14	15,996	-0.09%
2018/09/21	24	57.97	6	58.23	58.50	18	15,787	0.11%
2018/09/20	5	59.50	0	0.00	59.50	5	15,577	0.03%
2018/09/19	5	60.36	2	60.75	60.00	3	15,619	0.02%
2018/09/18	8	59.69	0	0.00	59.30	8	15,521	0.05%
2018/09/17	19	61.74	4	61.73	61.20	15	15,653	0.10%
2018/09/14	3	59.40	7	59.73	59.60	-4	15,536	-0.03%
2018/09/13	34	58.02	34	58.00	57.50	0	15,487	0.00%
2018/09/12	9	57.72	1	57.40	57.40	8	15,392	0.05%
2018/09/11	3	59.87	4	59.78	60.10	-1	15,284	-0.01%
2018/09/10	22	58.41	23	58.23	59.40	-1	15,273	-0.01%
2018/09/07	22	59.02	31	58.35	57.50	-9	15,057	-0.06%
2018/09/06	32	64.40	22	63.67	63.60	10	14,555	0.07%
2018/09/05	20	66.39	18	66.63	66.60	2	14,461	0.01%
2018/09/04	0	0.00	12	67.50	67.60	-12	14,515	-0.08%
2018/09/03	10	68.30	10	66.70	66.70	0	14,537	0.00%
2018/08/30	17	69.57	4	69.40	69.80	13	14,599	0.09%
2018/08/29	4	70.47	5	69.86	69.90	-1	14,638	-0.01%
2018/08/28	9	71.89	6	71.75	70.70	3	14,686	0.02%
2018/08/27	3	68.90	3	68.77	70.10	0	14,685	0.00%
2018/08/24	12	67.73	1	67.40	67.40	11	14,615	0.08%
2018/08/23	16	67.11	15	67.00	67.30	1	14,816	0.01%
2018/08/22	15	67.67	11	67.32	67.40	4	15,016	0.03%
2018/08/21	14	67.97	12	68.28	68.50	2	14,898	0.01%
2018/08/20	0	0.00	1	67.30	65.70	-1	14,733	-0.01%
2018/08/17	5	66.18	6.1	66.13	65.00	-1.1	14,696	-0.01%
2018/08/16	1	64.20	2	65.84	67.30	-1	14,730	-0.01%
2018/08/15	7	68.14	2	67.85	67.70	5	14,720	0.03%
2018/08/14	2	69.81	1	69.60	70.20	1	14,828	0.01%
2018/08/13	2.2	68.82	3	70.07	68.90	-0.8	14,780	-0.01%
2018/08/10	0.2	73.60	0	0.00	73.20	0.2	14,684	0.00%
2018/08/09	2	73.90	1	73.90	73.80	1	15,217	0.01%
2018/08/08	17	74.25	8	74.29	73.70	9	15,904	0.06%
2018/08/07	1	74.00	6	74.23	74.30	-5	15,697	-0.03%
2018/08/06	14	74.26	9	74.11	73.60	5	15,527	0.03%
2018/08/03	10.1	76.47	3	77.00	75.80	7.1	15,434	0.05%
2018/08/02	1	78.00	3	78.13	78.40	-2	15,088	-0.01%
2018/08/01	1	78.20	0	0.00	79.60	1	15,260	0.01%
2018/07/31	1	79.10	1	78.60	78.60	0	15,524	0.00%
2018/07/30	10	79.98	8	79.83	79.60	2	15,472	0.01%
2018/07/27	17	81.66	3	81.70	81.90	14	15,429	0.09%
2018/07/26	1	80.60	0	0.00	81.00	1	15,483	0.01%
2018/07/25	5	80.76	4	80.15	80.70	1	15,438	0.01%
2018/07/24	12	78.54	4	78.43	78.70	8	15,313	0.05%
2018/07/23	12	78.51	10	78.90	78.50	2	15,282	0.01%
2018/07/20	0	0.00	6	80.75	80.50	-6	15,145	-0.04%
2018/07/19	10	80.86	6	81.97	80.20	4	14,995	0.03%
2018/07/18	19	85.60	8	85.06	84.00	11	14,804	0.07%
2018/07/17	1	86.90	7	87.54	88.10	-6	14,268	-0.04%
2018/07/16	8	88.14	1.4	86.31	86.00	6.6	14,503	0.05%
2018/07/13	7	86.89	3	87.64	88.80	4	14,830	0.03%
2018/07/12	6	86.10	3	85.87	86.00	3	14,930	0.02%
2018/07/11	4	83.85	0	0.00	83.60	4	14,854	0.03%
2018/07/10	1	83.70	0	0.00	83.90	1	14,839	0.01%
2018/07/09	5	80.28	1	80.50	81.00	4	14,834	0.03%
2018/07/06	0	79.50	0	0.00	79.30	0	14,766	0.00%
2018/07/05	2	79.65	0	0.00	78.10	2	14,840	0.01%
2018/07/04	0	0.00	1	81.70	80.90	-1	14,867	-0.01%
2018/07/03	0	0.00	2	82.40	81.80	-2	14,987	-0.01%
2018/07/02	0	0.00	2	83.15	81.00	-2	15,008	-0.01%
2018/06/29	0.1	83.30	1	82.80	83.20	-0.9	15,006	-0.01%
2018/06/28	2	82.20	1	82.40	83.00	1	14,896	0.01%
2018/06/26	2	83.95	1	83.70	85.40	1	14,884	0.01%
2018/06/25	1	88.30	6	88.88	86.50	-5	14,928	-0.03%
2018/06/22	1	91.70	0	0.00	92.50	1	14,980	0.01%
2018/06/20	1	91.30	0	0.00	90.40	1	15,469	0.01%
2018/06/19	0	0.00	1	91.90	90.60	-1	15,738	-0.01%
2018/06/15	1	92.50	7	92.21	92.30	-6	15,984	-0.04%
2018/06/14	8	92.78	7	92.17	93.00	1	16,223	0.01%
2018/06/13	19	95.31	1	94.30	94.00	18	16,634	0.11%
2018/06/12	2	97.70	0	0.00	97.60	2	17,044	0.01%
2018/06/11	3	99.70	1	99.90	100.50	2	17,150	0.01%
2018/06/08	1	99.10	1	99.80	99.80	0	17,589	0.00%
2018/06/07	0	0.00	4	100.90	101.00	-4	18,378	-0.02%
2018/06/06	2	99.90	5	99.90	100.00	-3	18,443	-0.02%
2018/06/05	12	101.00	8	101.93	101.00	4	18,596	0.02%
2018/06/04	5	100.80	7	100.06	100.50	-2	18,828	-0.01%
2018/06/01	0.8	97.50	0	0.00	97.50	0.8	18,800	0.00%
2018/05/31	0	0.00	3	99.20	99.60	-3	18,818	-0.02%
2018/05/30	8	95.55	15	96.41	96.50	-7	18,634	-0.04%
2018/05/29	2	99.30	5	99.40	98.90	-3	18,503	-0.02%
2018/05/28	9	99.28	6	99.07	99.30	3	18,719	0.02%
2018/05/25	5	102.50	4	100.50	100.50	1	19,323	0.01%
2018/05/24	1.1	100.55	17	101.06	102.00	-16	19,520	-0.08%
2018/05/23	13	99.18	9	99.41	99.30	4	19,558	0.02%
2018/05/22	6	98.28	8	99.68	97.20	-2	19,441	-0.01%
2018/05/21	7	99.66	2	99.30	99.00	5	19,640	0.03%
2018/05/18	14	99.76	8	99.61	98.90	6	19,694	0.03%
2018/05/17	57	105.89	48.1	103.80	101.50	8.9	19,593	0.05%
2018/05/16	11	99.57	17	99.24	102.50	-6	19,118	-0.03%
2018/05/15	6	96.27	6	94.68	95.50	0	18,718	0.00%
2018/05/14	7	95.97	1	95.20	95.30	6	19,002	0.03%
2018/05/11	5	96.44	8	96.45	95.60	-3	19,074	-0.02%
2018/05/10	7	94.10	1	94.00	93.60	6	18,979	0.03%
2018/05/09	3	94.00	5	94.26	94.40	-2	19,083	-0.01%
2018/05/08	3	93.87	2	93.90	94.00	1	18,972	0.01%
2018/05/07	0	0.00	2	93.80	92.60	-2	18,680	-0.01%
2018/05/04	0	0.00	2	91.30	91.70	-2	18,653	-0.01%
2018/05/03	1	89.90	14	90.11	89.90	-13	18,672	-0.07%
2018/05/02	7	92.21	11	91.80	91.70	-4	18,748	-0.02%
2018/04/30	2	92.85	3	93.00	93.00	-1	18,689	-0.01%
2018/04/27	3	93.63	1	93.50	93.10	2	18,725	0.01%
2018/04/26	1	93.00	4	92.50	91.80	-3	18,716	-0.02%
2018/04/25	2	90.25	2	89.45	90.80	0	18,742	0.00%
2018/04/24	3.1	89.85	2	90.55	90.10	1.1	18,877	0.01%
2018/04/20	7	94.54	2	96.00	92.70	5	19,486	0.03%
2018/04/19	6	96.75	10	96.14	97.90	-4	19,220	-0.02%
2018/04/18	6	93.08	2	93.10	93.10	4	18,841	0.02%
2018/04/16	1	92.40	0	0.00	92.20	1	18,787	0.01%
2018/04/13	1	94.00	0	0.00	93.40	1	18,749	0.01%
2018/04/12	2	92.20	0	0.00	92.50	2	18,780	0.01%
2018/04/11	6	93.79	0	0.00	91.20	6	19,053	0.03%
2018/04/09	3	88.50	0	0.00	88.50	3	19,053	0.02%
2018/04/03	0.1	90.70	0	0.00	90.60	0.1	18,913	0.00%
2018/03/30	1.1	92.68	2	91.30	91.80	-0.9	19,101	0.00%
2018/03/29	1	91.00	0	0.00	92.30	1	19,052	0.01%
2018/03/28	1	92.20	0	0.00	90.70	1	18,971	0.01%
2018/03/27	4	93.63	9	95.18	95.40	-5	18,730	-0.03%
2018/03/26	2	93.05	0	0.00	92.00	2	18,622	0.01%
2018/03/23	3	93.30	4	93.70	94.50	-1	18,478	-0.01%
2018/03/22	6	96.70	4	97.83	96.30	2	18,238	0.01%
2018/03/21	2	98.75	2	96.90	99.00	0	17,895	0.00%
2018/03/20	13	95.62	3	95.93	95.00	10	17,524	0.06%
2018/03/19	9	96.96	1	98.30	97.00	8	17,250	0.05%
2018/03/16	3	93.23	6	93.25	94.20	-3	16,725	-0.02%
2018/03/15	2	90.85	3	90.33	91.00	-1	16,156	-0.01%
2018/03/14	6	90.80	8	89.76	89.40	-2	16,113	-0.01%
2018/03/13	22	88.06	18.1	88.91	89.90	3.9	15,958	0.02%
2018/03/12	1	83.30	5	84.10	83.00	-4	15,361	-0.03%
2018/03/09	1	83.10	1	83.20	83.30	0	15,454	0.00%
2018/03/08	1	80.40	4	82.25	82.00	-3	15,864	-0.02%
2018/03/07	5	79.84	0	0.00	80.00	5	15,939	0.03%
2018/03/06	1	79.50	0	0.00	79.60	1	16,308	0.01%
2018/02/26	0	0.00	1	81.10	81.00	-1	16,145	-0.01%
2018/02/23	1	79.20	1	79.90	79.90	0	16,437	0.00%
2018/02/21	1	79.40	0	0.00	79.90	1	16,493	0.01%
2018/02/12	1	75.70	2	75.30	76.00	-1	16,049	-0.01%
2018/02/08	5	72.60	45	73.07	72.70	-40	15,942	-0.25%
2018/02/07	45	77.01	6	75.30	73.60	39	15,895	0.25%
2018/02/06	2	72.05	4	73.38	72.40	-2	15,857	-0.01%
2018/02/05	1	77.00	1	77.50	77.40	0	15,869	0.00%
2018/02/02	1	79.60	0	0.00	79.60	1	16,005	0.01%
2018/01/31	1	79.30	2	78.60	79.40	-1	16,008	-0.01%
2018/01/29	1	79.10	0	0.00	78.80	1	16,170	0.01%
2018/01/26	9	78.70	12	79.53	79.40	-3	16,229	-0.02%
2018/01/25	3	78.47	0	0.00	78.50	3	16,320	0.02%
2018/01/24	2	80.40	1	80.40	80.50	1	16,586	0.01%
2018/01/23	4	80.68	3	80.50	80.20	1	16,916	0.01%
2018/01/22	4	79.65	3	80.50	80.50	1	17,064	0.01%
2018/01/19	2	80.90	1	80.80	80.60	1	17,178	0.01%
2018/01/18	0	0.00	2	83.15	82.00	-2	17,082	-0.01%
2018/01/17	17	82.35	10	81.49	81.00	7	16,966	0.04%
2018/01/16	1	84.50	1	84.50	85.00	0	16,460	0.00%
2018/01/12	2	80.05	2	81.15	81.40	0	16,449	0.00%
2018/01/11	1	79.50	1	80.60	80.30	0	16,696	0.00%
2018/01/08	7	84.40	19	84.24	83.50	-12	17,815	-0.07%
2018/01/05	0	0.00	1	83.90	83.50	-1	18,110	-0.01%
2018/01/04	0	0.00	3	81.40	81.50	-3	17,929	-0.02%
2018/01/03	0	0.00	4	80.35	80.30	-4	18,254	-0.02%
2018/01/02	0	0.00	1	77.50	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-敦南券商分點個股進出
國泰-敦南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-敦南 券商分點個股進出 國泰-敦南 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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析