南亞科 (2408)-富邦-新店券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
36.65
漲跌
▲0.40
漲幅
+1.10%
成交量
7,884張
產業
上市半導體類股
1778人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	26	36.50	0	0.00	36.65	26	11,679	0.22%
2024/11/20	23.2	36.42	3	36.02	36.25	20.2	11,639	0.17%
2024/11/19	6	37.03	3	37.12	37.05	3	11,566	0.03%
2024/11/18	5.2	37.08	2	37.05	37.25	3.2	11,619	0.03%
2024/11/15	12	37.24	1.3	37.74	37.50	10.8	11,635	0.09%
2024/11/14	35.1	37.06	6.8	37.57	36.85	28.3	11,699	0.24%
2024/11/13	20	37.94	7	38.21	38.15	13	11,556	0.11%
2024/11/12	7.1	39.08	1	39.20	39.00	6.1	11,466	0.05%
2024/11/11	6.1	40.09	5	39.95	40.40	1.1	11,406	0.01%
2024/11/08	17.1	40.85	0	0.00	40.70	17.1	11,613	0.15%
2024/11/07	24	41.93	4.2	41.86	42.05	19.8	11,757	0.17%
2024/11/06	12	40.60	2	40.70	40.75	10	11,982	0.08%
2024/11/05	3.5	39.94	20.3	40.13	40.05	-16.8	12,510	-0.13%
2024/11/04	35	40.39	2	40.15	40.20	33	12,653	0.26%
2024/11/01	3	40.98	1	41.45	41.45	2	12,822	0.02%
2024/10/30	1	42.45	1	43.35	42.30	0	13,075	0.00%
2024/10/29	22	42.25	1	42.30	42.30	21	13,213	0.16%
2024/10/28	2	42.78	1	43.10	43.35	1	13,314	0.01%
2024/10/25	0	43.35	0	0.00	43.05	0	13,557	0.00%
2024/10/24	6	43.07	10	43.23	42.90	-4	13,732	-0.03%
2024/10/23	2.1	43.78	0	0.00	43.65	2.1	14,310	0.01%
2024/10/22	15.1	43.82	1	44.05	44.20	14.1	14,859	0.09%
2024/10/21	7	43.94	14.5	44.54	44.60	-7.5	15,240	-0.05%
2024/10/18	3	44.10	3	44.37	43.85	0	15,609	0.00%
2024/10/17	2.7	44.17	19	44.17	44.30	-16.4	15,670	-0.10%
2024/10/16	34.5	42.80	8	43.05	42.65	26.5	15,889	0.17%
2024/10/15	6	44.22	10	44.10	44.05	-4	15,885	-0.03%
2024/10/14	6	43.17	1	42.70	43.80	5	15,930	0.03%
2024/10/11	22	42.47	6	42.45	42.50	16	16,035	0.10%
2024/10/09	10.1	44.13	1	44.10	43.50	9.1	16,358	0.06%
2024/10/08	27.2	44.14	30	44.37	44.40	-2.8	16,377	-0.02%
2024/10/07	19.1	44.98	6	45.03	45.15	13.1	16,439	0.08%
2024/10/04	7.8	45.72	2	46.15	45.50	5.8	16,357	0.04%
2024/10/01	22.4	46.52	0	0.00	46.25	22.4	16,285	0.14%
2024/09/30	11.4	47.92	17.3	47.59	47.35	-5.9	16,602	-0.04%
2024/09/27	24	48.23	17.1	48.27	48.15	7	17,181	0.04%
2024/09/26	42.2	48.46	20	48.31	47.30	22.2	17,050	0.13%
2024/09/25	8	47.17	6.1	47.20	47.30	1.9	16,797	0.01%
2024/09/24	4.2	46.10	0	46.83	46.35	4.2	16,751	0.02%
2024/09/23	12.6	46.87	6.3	46.72	46.65	6.4	16,790	0.04%
2024/09/20	7.3	45.53	47	45.62	45.80	-39.8	16,769	-0.24%
2024/09/19	10	45.16	2	45.18	45.25	8	16,411	0.05%
2024/09/18	20.3	45.72	6	46.01	45.20	14.3	16,706	0.09%
2024/09/16	14.4	46.49	4	46.58	46.60	10.4	16,958	0.06%
2024/09/13	27.3	46.28	1	46.35	46.30	26.3	17,698	0.15%
2024/09/12	31	46.81	10	46.66	46.95	21	18,166	0.12%
2024/09/11	4	45.06	1	45.55	45.10	3	18,966	0.02%
2024/09/10	8.1	44.89	4	45.00	44.50	4.1	19,228	0.02%
2024/09/09	8.1	45.85	0.1	46.15	46.05	8	19,114	0.04%
2024/09/06	2.1	46.10	0.1	46.60	46.45	2.1	19,178	0.01%
2024/09/05	67.8	46.51	33	46.42	46.00	34.8	19,045	0.18%
2024/09/04	55.2	47.57	5	48.07	47.55	50.2	18,779	0.27%
2024/09/03	26.8	50.46	5.4	50.34	50.00	21.4	18,364	0.12%
2024/09/02	19	52.32	5	51.88	51.60	14	18,236	0.08%
2024/08/30	16	53.34	0.1	53.80	52.70	15.9	18,197	0.09%
2024/08/29	1.1	53.56	0.1	53.20	53.40	1	18,121	0.01%
2024/08/28	5	53.44	0	0.00	53.50	5	18,036	0.03%
2024/08/27	7.2	53.03	0	0.00	53.20	7.2	18,070	0.04%
2024/08/26	3.5	54.11	3	54.67	53.80	0.5	18,271	0.00%
2024/08/23	13	53.35	2.1	53.99	54.10	10.9	18,292	0.06%
2024/08/22	2.1	54.60	9	54.70	54.80	-6.9	18,347	-0.04%
2024/08/21	14	54.72	2.7	54.91	54.60	11.3	18,411	0.06%
2024/08/20	12	56.32	8	56.64	55.70	4	18,403	0.02%
2024/08/19	9	56.34	24	56.56	56.60	-15	18,362	-0.08%
2024/08/16	8.1	55.69	14.5	55.96	55.70	-6.4	18,373	-0.03%
2024/08/15	2	54.15	5.8	54.51	54.60	-3.8	18,359	-0.02%
2024/08/14	18	55.07	9.1	54.59	54.30	8.9	18,399	0.05%
2024/08/13	16.5	52.98	3	52.93	52.80	13.5	18,567	0.07%
2024/08/12	15.1	53.00	26	53.22	53.00	-10.9	18,717	-0.06%
2024/08/09	12.2	51.06	7	50.94	51.00	5.2	18,508	0.03%
2024/08/08	35	49.10	18	49.78	49.50	17	18,285	0.09%
2024/08/07	37.5	49.57	8	50.11	50.00	29.5	18,048	0.16%
2024/08/06	35	49.83	5	50.06	49.90	30	17,591	0.17%
2024/08/05	36.1	50.03	72.3	49.53	49.95	-36.2	17,592	-0.21%
2024/08/02	91	55.97	13	55.48	54.90	78	17,235	0.45%
2024/08/01	27.7	58.57	2	58.80	58.30	25.7	17,135	0.15%
2024/07/31	12	57.34	1	57.80	57.10	11	17,273	0.06%
2024/07/30	42	56.29	13	57.20	57.10	29	17,246	0.17%
2024/07/29	9.1	57.90	7	58.11	57.50	2.1	17,065	0.01%
2024/07/26	78.3	57.55	22	57.99	58.10	56.3	16,991	0.33%
2024/07/23	449.3	61.10	13	61.67	60.60	436.3	16,523	2.64%	大買/鉅額交易
2024/07/22	77.8	62.46	14.2	62.10	61.90	63.6	16,086	0.40%
2024/07/19	119.8	64.93	8	64.61	64.20	111.8	15,835	0.71%	大買/鉅額交易
2024/07/18	26.6	66.57	9	67.12	67.00	17.6	15,652	0.11%
2024/07/17	28.1	67.02	4	67.65	66.90	24.1	15,650	0.15%
2024/07/16	28.2	67.91	0	0.00	67.50	28.2	15,535	0.18%
2024/07/15	33.5	68.00	6	67.90	67.70	27.5	15,648	0.18%
2024/07/12	18.1	68.78	7	68.69	68.50	11.1	15,621	0.07%
2024/07/11	61.6	69.21	43.1	70.53	70.10	18.5	15,666	0.12%
2024/07/10	22.1	72.54	14.2	72.87	72.30	7.9	15,527	0.05%
2024/07/09	18.4	73.54	15.5	72.88	73.00	2.9	15,532	0.02%
2024/07/08	27.2	73.93	26.3	74.05	74.50	0.9	15,747	0.01%
2024/07/05	6.2	73.67	7.3	73.55	73.90	-1.1	16,007	-0.01%
2024/07/04	18	73.65	51.3	73.89	74.10	-33.2	16,408	-0.20%
2024/07/03	22.1	72.17	90.4	72.28	73.70	-68.3	16,088	-0.42%
2024/07/02	21.1	68.28	0	0.00	68.30	21.1	15,538	0.14%
2024/07/01	3.5	69.17	27	69.25	69.00	-23.5	15,511	-0.15%
2024/06/28	1.2	69.41	16.1	69.38	69.70	-14.9	15,668	-0.10%
2024/06/27	8.2	67.63	3	67.97	68.20	5.2	15,810	0.03%
2024/06/26	1	68.40	7.3	69.38	68.50	-6.3	15,710	-0.04%
2024/06/25	37.1	67.81	22	68.20	68.50	15.1	15,767	0.10%
2024/06/24	54.2	70.04	32	69.72	69.10	22.2	15,697	0.14%
2024/06/21	119.4	72.64	170.3	72.70	72.20	-50.9	15,637	-0.33%	大買/大賣/
2024/06/20	45.6	73.13	87	73.67	72.70	-41.4	15,471	-0.27%
2024/06/19	88.4	71.46	54	72.33	70.70	34.4	15,962	0.22%
2024/06/18	28.3	71.01	234.3	70.27	72.00	-206.1	16,560	-1.24%	大賣/鉅額交易
2024/06/17	17.3	66.91	74.2	67.42	67.90	-56.9	15,775	-0.36%
2024/06/14	10	66.07	5.2	66.27	66.20	4.8	15,581	0.03%
2024/06/13	11.1	65.86	56.3	65.99	66.00	-45.2	15,721	-0.29%
2024/06/12	5	64.28	16	64.36	64.60	-11	15,630	-0.07%
2024/06/11	4.1	64.26	4	64.45	64.30	0.1	15,745	0.00%
2024/06/07	12.2	64.32	8.1	64.39	64.80	4.1	16,043	0.03%
2024/06/06	10.2	63.67	29	63.76	63.40	-18.8	16,144	-0.12%
2024/06/05	27	63.01	2	63.05	63.00	25	16,354	0.15%
2024/06/04	56.3	63.24	1.1	63.94	63.20	55.2	16,538	0.33%
2024/06/03	14.3	64.99	48.1	64.41	64.20	-33.8	16,685	-0.20%
2024/05/31	9.2	64.88	23	65.09	64.50	-13.8	16,864	-0.08%
2024/05/30	30.2	65.49	0.1	66.00	64.80	30.1	16,820	0.18%
2024/05/29	28.3	66.34	34.2	66.44	66.00	-5.9	16,764	-0.04%
2024/05/28	21.6	66.59	103	66.17	66.50	-81.4	16,850	-0.48%	大賣/
2024/05/27	4	65.00	60	65.50	64.80	-56	16,831	-0.33%
2024/05/24	1	64.50	10.2	64.73	64.40	-9.2	17,000	-0.05%
2024/05/23	5	64.12	6	64.27	64.20	-1	17,055	-0.01%
2024/05/22	2	64.50	31	64.36	64.60	-29	17,322	-0.17%
2024/05/21	23.1	63.76	27.3	63.91	63.50	-4.2	17,410	-0.02%
2024/05/20	66	63.16	8	63.20	63.30	58	17,471	0.33%
2024/05/17	112.2	62.63	31	62.71	62.80	81.2	17,533	0.46%	大買/
2024/05/16	42.1	63.97	1	65.00	64.00	41.1	17,405	0.24%
2024/05/15	6.1	64.94	15	65.17	64.60	-8.9	17,529	-0.05%
2024/05/14	5.2	64.79	2	64.80	64.80	3.2	18,106	0.02%
2024/05/13	1.1	64.41	13	64.53	64.40	-12	18,155	-0.07%
2024/05/10	12	63.94	5	64.70	64.40	7	18,236	0.04%
2024/05/09	148.1	64.97	59.9	65.58	64.00	88.2	18,117	0.49%	大買/
2024/05/08	42.1	66.92	53	66.60	66.60	-10.9	17,883	-0.06%
2024/05/07	15	67.59	26.1	68.60	66.80	-11.1	17,914	-0.06%
2024/05/06	1,015	68.40	138	67.29	66.90	877	17,662	4.97%	大買/大賣/鉅額交易
2024/05/03	12	66.21	11	67.66	65.80	1	17,378	0.01%
2024/05/02	0.3	66.57	1	65.90	66.60	-0.7	17,305	0.00%
2024/04/30	8.4	66.43	3	66.90	66.10	5.4	17,441	0.03%
2024/04/29	2.4	66.90	84	67.21	67.50	-81.6	17,653	-0.46%
2024/04/26	8.3	65.51	3	65.43	65.70	5.3	17,681	0.03%
2024/04/25	13	66.05	101	66.28	65.60	-88.1	17,603	-0.50%	大賣/
2024/04/24	12.1	65.39	27	65.59	65.50	-14.9	17,558	-0.08%
2024/04/23	9.9	62.62	16	62.37	62.80	-6.1	17,548	-0.03%
2024/04/22	25	61.63	18	61.85	61.20	7	17,538	0.04%
2024/04/19	89.3	62.35	10	62.45	62.00	79.3	17,518	0.45%
2024/04/18	7	64.01	9	64.61	64.30	-2	17,403	-0.01%
2024/04/17	226.2	64.82	10.2	65.02	64.50	216	17,751	1.22%	大買/鉅額交易
2024/04/16	181.6	66.11	8.3	66.57	65.50	173.3	17,642	0.98%	大買/鉅額交易
2024/04/15	23.4	69.85	6.1	69.86	70.00	17.3	17,334	0.10%
2024/04/12	21.3	71.49	64.8	71.76	71.80	-43.5	17,232	-0.25%
2024/04/11	22.2	69.88	54.3	70.69	70.60	-32.1	16,845	-0.19%
2024/04/10	12.2	70.50	119.1	70.46	70.20	-106.9	16,560	-0.65%	大賣/鉅額交易
2024/04/09	3.1	68.39	0	0.00	68.40	3.1	16,334	0.02%
2024/04/08	25	68.32	43.1	69.14	68.10	-18.1	16,321	-0.11%
2024/04/03	62.5	68.08	7	68.04	68.20	55.5	16,271	0.34%
2024/04/02	90.1	69.74	86	70.36	69.10	4	16,456	0.02%
2024/04/01	44.8	69.45	46.4	69.15	69.40	-1.6	16,546	-0.01%
2024/03/29	21	67.70	7	67.71	67.70	14	16,468	0.09%
2024/03/28	20.5	68.07	21	68.14	67.60	-0.5	16,442	0.00%
2024/03/27	17.1	68.11	16.1	68.12	67.90	1.1	16,791	0.01%
2024/03/26	35.2	68.62	48.1	69.05	68.10	-12.9	16,954	-0.08%
2024/03/25	27.2	67.99	19.1	68.55	68.50	8.1	16,725	0.05%
2024/03/22	156.2	69.81	105.6	69.78	69.60	50.7	16,622	0.30%	大買/大賣/
2024/03/21	89.2	64.96	642	66.25	67.60	-552.8	15,466	-3.57%	大賣/鉅額交易
2024/03/20	29.6	62.01	7	62.30	61.50	22.6	14,939	0.15%
2024/03/19	10.4	62.48	1	62.40	62.30	9.4	15,179	0.06%
2024/03/18	117.4	62.56	7	62.47	62.40	110.4	15,160	0.73%	大買/鉅額交易
2024/03/15	20	63.73	1	63.70	63.90	19	15,090	0.13%
2024/03/14	5.3	63.66	3	64.00	63.80	2.3	15,053	0.02%
2024/03/13	288	64.27	22	64.06	63.30	266	15,008	1.77%	大買/鉅額交易
2024/03/12	15	65.67	3	65.70	65.70	12	14,785	0.08%
2024/03/11	12	66.14	102	66.47	65.80	-90	14,793	-0.61%	大賣/
2024/03/08	67.3	65.10	67.3	65.63	65.00	-0.1	14,679	0.00%
2024/03/07	14	66.09	51.4	66.76	65.70	-37.4	14,685	-0.25%
2024/03/06	80.1	65.26	1,322	65.24	65.10	-1,241.9	14,756	-8.42%	大賣/鉅額交易
2024/03/05	26.2	65.94	12	66.59	65.80	14.2	15,155	0.09%
2024/03/04	23	66.24	33	66.91	66.50	-10	15,704	-0.06%
2024/03/01	28.3	66.26	1	65.70	66.30	27.3	16,281	0.17%
2024/02/29	9.2	67.04	41	67.33	67.30	-31.8	16,437	-0.19%
2024/02/27	55.1	67.32	140	67.46	66.30	-84.9	16,604	-0.51%	大賣/
2024/02/26	27	67.71	6	67.55	67.90	21	16,550	0.13%
2024/02/23	328.5	68.34	318	68.84	67.70	10.5	16,648	0.06%	大買/大賣/
2024/02/22	13	67.32	2,556.2	67.50	68.10	-2,543.2	16,559	-15.36%	大賣/鉅額交易
2024/02/21	10.1	67.98	30	67.93	67.30	-19.9	16,631	-0.12%
2024/02/20	4	66.90	24	67.41	67.80	-20	16,506	-0.12%
2024/02/19	20	65.96	61	65.23	66.60	-41	16,388	-0.25%
2024/02/16	25.1	65.28	14.1	64.80	65.90	11	16,442	0.07%
2024/02/15	216	65.52	243	66.90	65.40	-27	16,233	-0.17%	大買/大賣/
2024/02/05	23	66.84	13	67.72	68.20	10	15,749	0.06%
2024/02/02	113.1	68.04	23	68.71	67.60	90.1	15,710	0.57%	大買/
2024/02/01	5	68.46	0	0.00	69.20	5	15,595	0.03%
2024/01/31	26	68.92	2	69.60	68.70	24	15,589	0.15%
2024/01/30	23.1	69.63	0	0.00	69.30	23.1	15,632	0.15%
2024/01/29	7.1	70.85	5.2	70.90	70.80	2	15,743	0.01%
2024/01/26	45	70.88	41	71.04	71.00	4	15,757	0.03%
2024/01/25	2	71.00	1	71.20	71.00	1	15,800	0.01%
2024/01/24	16.2	71.15	35	71.91	71.60	-18.8	15,743	-0.12%
2024/01/23	26	70.74	80	70.95	70.70	-54	15,551	-0.35%
2024/01/22	37.6	68.86	19	69.56	69.30	18.6	15,291	0.12%
2024/01/19	8	68.93	7	69.44	69.30	1	15,260	0.01%
2024/01/18	1	68.20	0	0.00	68.20	1	15,318	0.01%
2024/01/17	52.1	68.14	7	69.16	67.80	45.1	15,230	0.30%
2024/01/16	24	69.85	7	70.06	69.40	17	15,127	0.11%
2024/01/15	104	70.82	27	70.90	71.50	77	15,034	0.51%	大買/
2024/01/12	6	68.93	0	0.00	68.80	6	14,915	0.04%
2024/01/11	127.6	68.73	12	69.01	69.40	115.6	14,862	0.78%	大買/鉅額交易
2024/01/10	7.2	71.57	7	71.40	71.50	0.2	14,549	0.00%
2024/01/09	11	73.17	7	73.99	72.60	4	14,570	0.03%
2024/01/08	57.6	74.04	6.5	73.19	73.10	51.1	14,541	0.35%
2024/01/05	0.5	75.18	1	74.90	74.70	-0.5	14,614	0.00%
2024/01/04	15	74.37	13	73.42	74.40	2	14,802	0.01%
2024/01/03	1,598	73.44	8	73.38	73.10	1,590	14,861	10.70%	大買/鉅額交易
2024/01/02	70.1	77.84	5	76.30	76.50	65.1	14,627	0.44%
2023/12/29	21.5	77.92	3	78.33	78.00	18.5	14,616	0.13%
2023/12/28	36.6	78.95	18	79.66	78.30	18.6	14,536	0.13%
2023/12/27	79.5	79.00	90.2	78.85	79.70	-10.7	14,374	-0.07%
2023/12/26	637.1	77.42	32.4	77.22	78.00	604.7	14,081	4.29%	大買/鉅額交易
2023/12/25	58	75.88	13	75.48	75.40	45	14,281	0.32%
2023/12/22	321.2	76.15	184.7	78.04	75.90	136.5	14,305	0.95%	大買/大賣/鉅額交易
2023/12/21	1,584.2	74.20	433.4	74.57	75.40	1,150.8	13,770	8.36%	大買/大賣/鉅額交易
2023/12/20	18.3	72.27	668	72.78	71.80	-649.7	13,486	-4.82%	大賣/鉅額交易
2023/12/19	6	73.37	41	73.20	73.10	-35	13,411	-0.26%
2023/12/18	69	74.07	2.1	74.11	73.40	67	13,450	0.50%
2023/12/15	14	74.76	74	75.06	74.50	-60	13,379	-0.45%
2023/12/14	45.5	73.89	60.1	74.76	72.80	-14.6	12,831	-0.11%
2023/12/13	5	72.74	676	72.85	73.70	-671	12,607	-5.32%	大賣/鉅額交易
2023/12/12	43	73.22	34.2	73.25	72.50	8.8	12,936	0.07%
2023/12/11	52	72.18	26	72.57	72.20	26	12,912	0.20%
2023/12/08	10	71.37	28	71.89	72.10	-18	12,959	-0.14%
2023/12/07	46.3	71.05	55	70.99	70.70	-8.7	12,868	-0.07%
2023/12/06	567.2	72.06	44	72.27	72.00	523.2	12,755	4.10%	大買/鉅額交易
2023/12/05	429	72.37	25.5	73.23	73.20	403.5	12,633	3.19%	大買/鉅額交易
2023/12/04	691	73.95	28.5	74.35	74.00	662.5	12,581	5.27%	大買/鉅額交易
2023/12/01	53	73.75	24	73.69	73.70	29	12,372	0.23%
2023/11/30	192.1	74.31	94.4	74.09	75.00	97.6	12,116	0.81%	大買/
2023/11/29	81.1	73.45	32.1	73.84	74.20	49	11,568	0.42%
2023/11/28	76	72.37	476.1	73.16	73.50	-400.1	11,080	-3.61%	大賣/鉅額交易
2023/11/27	318.3	69.60	0	0.00	70.10	318.3	10,413	3.06%	大買/鉅額交易
2023/11/24	46.1	69.58	4	69.73	70.80	42.1	10,125	0.42%
2023/11/22	9.1	69.56	30.1	70.15	70.70	-21	9,571	-0.22%
2023/11/21	45	70.34	13.3	70.56	70.60	31.7	9,356	0.34%
2023/11/20	35	70.26	33.7	69.27	70.00	1.4	9,141	0.01%
2023/11/17	4.1	66.96	6.5	67.62	67.40	-2.4	8,935	-0.03%
2023/11/16	19	67.04	5	67.76	67.20	14	8,874	0.16%
2023/11/15	15.3	68.30	74.5	68.40	67.60	-59.2	8,836	-0.67%
2023/11/14	17	65.98	27	65.52	66.10	-10	8,635	-0.12%
2023/11/13	32.1	63.28	0	0.00	63.60	32.1	8,651	0.37%
2023/11/10	15	63.73	0	0.00	63.70	15	8,596	0.17%
2023/11/09	5.1	64.68	0	0.00	64.60	5.1	8,583	0.06%
2023/11/08	6.1	65.44	10	65.60	65.40	-4	8,677	-0.05%
2023/11/07	157	66.14	154	66.46	65.90	3	8,693	0.03%	大買/大賣/
2023/11/06	23	64.51	31	65.05	65.40	-8	8,664	-0.09%
2023/11/03	1	65.91	4	65.95	66.10	-3	8,452	-0.04%
2023/11/02	6	65.23	1	65.20	65.60	5	8,451	0.06%
2023/11/01	29	64.59	14	64.40	64.50	15	8,360	0.18%
2023/10/31	10	66.10	1	65.60	64.70	9	8,416	0.11%
2023/10/30	24	64.20	0	0.00	64.90	24	8,489	0.28%
2023/10/27	17.5	64.85	6	64.67	64.80	11.5	8,531	0.13%
2023/10/26	24	66.39	0	66.60	66.10	24	8,531	0.28%
2023/10/25	3	68.00	0	0.00	68.00	3	8,724	0.03%
2023/10/24	15	67.99	3	67.70	67.80	12	8,898	0.13%
2023/10/23	10.2	69.65	0	0.00	69.60	10.2	8,945	0.11%
2023/10/20	3	70.30	0	0.00	70.30	3	8,977	0.03%
2023/10/19	6	70.10	11	70.51	70.50	-5	8,939	-0.06%
2023/10/18	16.3	70.20	54.1	70.16	70.20	-37.9	8,999	-0.42%
2023/10/17	13	71.10	4	71.32	70.90	9	8,886	0.10%
2023/10/16	10.1	70.04	16	70.31	70.60	-5.9	8,898	-0.07%
2023/10/13	43	70.33	13.5	71.29	70.80	29.5	8,919	0.33%
2023/10/12	62.1	70.03	85.2	70.40	71.00	-23.1	8,808	-0.26%
2023/10/11	111.3	70.12	112	70.74	70.70	-0.7	8,569	-0.01%	大買/大賣/
2023/10/06	15	69.22	6	70.00	69.20	9	8,525	0.11%
2023/10/05	5	69.50	13.1	69.83	69.50	-8.1	8,578	-0.09%
2023/10/04	5	67.54	0.5	67.50	67.70	4.5	8,613	0.05%
2023/10/03	8.6	68.66	15	68.73	68.10	-6.4	8,654	-0.07%
2023/10/02	6	67.70	26	67.57	67.60	-20	8,587	-0.23%
2023/09/28	81.3	66.45	12	66.46	65.60	69.3	8,542	0.81%
2023/09/27	3	69.40	11	68.97	69.80	-8	8,234	-0.10%
2023/09/26	13	70.51	0.2	70.90	70.30	12.8	8,255	0.16%
2023/09/25	11	71.35	0	71.30	71.60	11	8,271	0.13%
2023/09/22	14	71.93	3	72.23	72.00	11	8,461	0.13%
2023/09/21	4	72.33	38	72.35	72.80	-34	8,584	-0.40%
2023/09/20	4.1	70.48	2	70.60	70.70	2.1	8,534	0.02%
2023/09/19	25	72.33	9.3	72.19	71.70	15.7	8,729	0.18%
2023/09/18	54	72.24	13.2	73.11	72.30	40.8	8,931	0.46%
2023/09/15	6	72.36	13.2	72.15	72.40	-7.2	9,068	-0.08%
2023/09/14	10	69.68	19	69.86	70.00	-9	8,745	-0.10%
2023/09/13	0	0.00	5	68.12	68.40	-5	8,704	-0.06%
2023/09/12	0	0.00	1	67.10	66.80	-1	8,869	-0.01%
2023/09/11	1	66.10	0	0.00	65.70	1	8,993	0.01%
2023/09/08	2	66.65	1	67.10	67.20	1	9,209	0.01%
2023/09/07	7	68.30	3	68.47	67.20	4	9,409	0.04%
2023/09/06	2	68.15	11	68.22	68.00	-9	9,453	-0.10%
2023/09/05	13	67.65	12	67.88	68.10	1	9,499	0.01%
2023/09/04	2	67.35	0	0.00	67.60	2	9,556	0.02%
2023/09/01	13	68.26	11	68.85	68.20	2	9,565	0.02%
2023/08/31	6	67.75	7	67.61	66.60	-1	9,428	-0.01%
2023/08/30	7	66.94	1	67.20	66.70	6	9,383	0.06%
2023/08/29	9	66.06	9	66.12	66.20	0	9,505	0.00%
2023/08/25	1	65.00	4	65.43	65.00	-3	9,955	-0.03%
2023/08/24	0	0.00	1	65.00	65.30	-1	10,028	-0.01%
2023/08/22	0.2	64.20	0	0.00	63.50	0.2	10,395	0.00%
2023/08/21	2	63.60	0	0.00	63.40	2	10,899	0.02%
2023/08/18	1.1	64.89	0	0.00	64.60	1.1	11,063	0.01%
2023/08/17	1	66.00	2	66.00	65.60	-1	11,119	-0.01%
2023/08/16	3	63.47	0	0.00	63.70	3	11,260	0.03%
2023/08/15	1	64.90	1	65.80	64.60	0	11,326	0.00%
2023/08/14	6	65.38	1	64.30	64.90	5	11,543	0.04%
2023/08/11	1	67.60	5	68.02	67.90	-4	11,783	-0.03%
2023/08/10	10	67.02	0	0.00	67.10	10	11,789	0.08%
2023/08/08	3	68.83	0	0.00	68.50	3	11,788	0.03%
2023/08/07	3.1	70.10	2	70.20	70.00	1.1	11,760	0.01%
2023/08/04	2	68.30	3	69.90	69.90	-1	11,794	-0.01%
2023/08/02	3	69.50	2	70.20	69.10	1	11,778	0.01%
2023/08/01	2.1	71.49	1	70.80	71.00	1.1	11,775	0.01%
2023/07/31	6	73.37	10	73.75	72.30	-4	11,778	-0.03%
2023/07/28	1	74.50	9	74.52	74.80	-8	11,713	-0.07%
2023/07/27	1	71.50	7	70.70	71.40	-6	11,480	-0.05%
2023/07/26	1	67.00	0.3	66.90	67.10	0.7	11,341	0.01%
2023/07/25	5	68.50	4	69.00	68.20	1	11,414	0.01%
2023/07/20	0	0.00	10	70.70	70.30	-10	11,408	-0.09%
2023/07/19	0	0.00	1	70.90	70.40	-1	11,461	-0.01%
2023/07/18	3	70.70	15	69.70	69.50	-12	11,413	-0.11%
2023/07/17	0	0.00	5	71.90	71.70	-5	11,465	-0.04%
2023/07/14	10	71.30	7	71.19	71.70	3	11,512	0.03%
2023/07/13	0	0.00	3	70.70	70.90	-3	11,526	-0.03%
2023/07/12	5	69.90	5	70.06	70.10	0	11,523	0.00%
2023/07/11	3	70.00	0.3	70.70	69.90	2.7	11,521	0.02%
2023/07/10	1	69.60	0	70.20	69.70	1	11,643	0.01%
2023/07/07	0	0.00	7	69.20	69.10	-7	12,084	-0.06%
2023/07/06	2	70.20	0	0.00	70.10	2	12,369	0.02%
2023/07/05	4	70.25	0	0.00	70.10	4	12,646	0.03%
2023/07/03	0	0.00	12.2	70.40	70.10	-12.2	13,198	-0.09%
2023/06/30	8	70.19	5	70.50	70.80	3	13,756	0.02%
2023/06/29	13	72.26	4	72.28	72.20	9	13,957	0.06%
2023/06/28	12	69.79	20	69.30	69.50	-8	13,915	-0.06%
2023/06/27	11	72.11	1	70.70	70.80	10	13,928	0.07%
2023/06/26	1	73.00	4	72.88	73.00	-3	13,798	-0.02%
2023/06/21	7	74.69	5.1	74.80	74.60	1.9	13,909	0.01%
2023/06/20	3	78.30	5	77.98	77.40	-2	13,709	-0.01%
2023/06/19	27	78.39	27	78.04	78.00	0	13,645	0.00%
2023/06/16	15	78.15	49	76.79	78.50	-34	13,584	-0.25%
2023/06/15	11	75.00	2	75.35	75.30	9	13,317	0.07%
2023/06/14	23	75.44	15.4	75.65	76.20	7.6	13,331	0.06%
2023/06/13	6	73.53	6	74.87	74.80	0	13,089	0.00%
2023/06/12	7	71.83	1	73.00	72.90	6	12,895	0.05%
2023/06/08	2	70.50	1	70.20	70.20	1	12,837	0.01%
2023/06/07	2	71.50	1	71.40	71.90	1	12,807	0.01%
2023/06/05	1.4	72.29	0	0.00	72.10	1.4	13,136	0.01%
2023/06/02	1	72.10	9	72.98	72.90	-8	13,091	-0.06%
2023/06/01	7	72.04	2	71.30	71.40	5	12,992	0.04%
2023/05/31	6.1	72.36	14.1	72.71	73.50	-8	12,867	-0.06%
2023/05/30	0	0.00	10	70.90	71.90	-10	12,652	-0.08%
2023/05/29	4	71.60	15	71.13	71.20	-11	12,614	-0.09%
2023/05/26	3.4	72.00	2	71.60	71.90	1.4	12,517	0.01%
2023/05/25	1.1	71.50	16.1	71.97	72.40	-15	12,261	-0.12%
2023/05/24	2	69.55	1	70.60	69.90	1	11,824	0.01%
2023/05/23	3	69.97	6	69.73	69.90	-3	11,637	-0.03%
2023/05/22	8.2	71.28	4.2	69.78	70.10	4	11,504	0.04%
2023/05/19	9	69.50	21	69.26	69.90	-12	11,249	-0.11%
2023/05/18	2	69.40	3	69.47	69.30	-1	11,183	-0.01%
2023/05/17	1	67.80	10	68.31	68.00	-9	10,951	-0.08%
2023/05/16	6	64.70	6	64.60	64.60	0	10,611	0.00%
2023/05/15	6	64.07	0	64.40	63.90	6	10,610	0.06%
2023/05/12	1	63.40	0	0.00	63.80	1	10,608	0.01%
2023/05/08	0.3	65.29	2	66.30	64.80	-1.7	10,677	-0.02%
2023/05/05	7	67.16	3	66.77	66.70	4	10,645	0.04%
2023/05/04	6	67.65	3.1	67.43	68.00	2.9	10,703	0.03%
2023/05/03	0	67.30	24	66.99	67.10	-24	10,701	-0.22%
2023/05/02	18.3	66.91	17	66.75	66.70	1.3	10,809	0.01%
2023/04/28	2	67.50	1.1	67.49	67.80	1	11,092	0.01%
2023/04/27	8	65.19	3	64.83	65.60	5	10,915	0.05%
2023/04/26	2	63.20	5	62.70	64.10	-3	10,929	-0.03%
2023/04/25	1	63.40	1	65.20	63.50	0	10,897	0.00%
2023/04/24	0	0.00	1	64.50	64.20	-1	10,804	-0.01%
2023/04/21	0	0.00	1	65.50	64.50	-1	10,840	-0.01%
2023/04/20	1	65.50	1	65.31	65.50	0	10,849	0.00%
2023/04/19	1	67.30	0	0.00	67.00	1	10,886	0.01%
2023/04/18	5	67.32	3	67.27	67.30	2	10,914	0.02%
2023/04/17	5	67.34	2.5	67.54	68.00	2.6	11,094	0.02%
2023/04/14	3	67.77	5	67.70	67.60	-2.1	11,065	-0.02%
2023/04/13	27	67.73	24	67.68	67.50	3	11,035	0.03%
2023/04/12	4.4	69.10	7	69.33	69.10	-2.7	10,786	-0.02%
2023/04/11	16	68.51	14	68.31	68.20	2	10,277	0.02%
2023/04/10	12.1	66.91	6	66.92	66.70	6.1	9,887	0.06%
2023/04/07	7.2	68.29	21.2	68.41	68.60	-14.1	9,551	-0.15%
2023/04/06	0	66.30	2	64.80	66.40	-2	9,152	-0.02%
2023/03/31	31	66.42	19	66.49	66.50	12	8,839	0.14%
2023/03/30	10	64.21	17.1	64.69	63.90	-7.1	8,287	-0.09%
2023/03/29	2.3	61.36	2.1	61.29	61.00	0.2	7,940	0.00%
2023/03/28	0.1	62.94	1	62.90	62.50	-1	7,909	-0.01%
2023/03/27	13	63.13	1.6	63.21	63.20	11.4	7,836	0.15%
2023/03/24	6.5	63.06	12.7	62.95	63.30	-6.2	7,789	-0.08%
2023/03/23	1	60.00	1	60.10	59.80	0	7,417	0.00%
2023/03/22	0	0.00	1	59.60	59.10	-1	7,411	-0.01%
2023/03/21	7	58.47	6	58.72	58.60	1	7,446	0.01%
2023/03/17	2	59.45	2	59.44	59.30	0	7,553	0.00%
2023/03/15	1	58.51	2	58.50	58.00	-1	7,569	-0.01%
2023/03/14	1	57.80	0	0.00	58.00	1	7,741	0.01%
2023/03/13	1	58.80	23	58.91	58.50	-22	7,760	-0.28%
2023/03/10	0.1	58.60	0	0.00	58.70	0.1	7,943	0.00%
2023/03/09	5	59.74	0.3	60.47	59.10	4.7	8,062	0.06%
2023/03/08	26.2	60.89	53.2	60.01	61.00	-27	8,128	-0.33%
2023/03/07	0	0.00	1.3	57.88	58.50	-1.3	8,121	-0.02%
2023/03/06	0.1	58.00	0.2	58.20	57.70	-0.1	8,223	0.00%
2023/03/03	2	57.60	1	57.40	57.90	1	8,220	0.01%
2023/03/02	3.2	57.37	0	0.00	57.30	3.2	8,249	0.04%
2023/03/01	11.1	57.43	1	57.70	57.30	10.1	8,250	0.12%
2023/02/24	4	58.68	1	59.00	58.40	3	8,296	0.04%
2023/02/23	3	58.83	2	59.45	59.50	1	8,398	0.01%
2023/02/22	5	58.98	2.2	59.16	58.70	2.9	8,649	0.03%
2023/02/21	0.1	60.40	3	60.17	60.40	-2.9	8,811	-0.03%
2023/02/20	0	0.00	1.1	60.08	60.00	-1.1	8,908	-0.01%
2023/02/17	0	0.00	2	60.00	59.70	-2	9,019	-0.02%
2023/02/16	0	0.00	11	59.88	59.70	-11	9,137	-0.12%
2023/02/15	1	58.40	0	0.00	58.50	1	9,312	0.01%
2023/02/14	2	58.40	3	58.40	58.40	-1	9,351	-0.01%
2023/02/13	2.6	57.51	2	57.65	57.60	0.6	9,438	0.01%
2023/02/10	0.4	58.70	1	58.60	58.30	-0.6	9,554	-0.01%
2023/02/09	6.3	57.97	0	0.00	58.00	6.3	9,686	0.07%
2023/02/08	2	58.50	0	0.00	58.40	2	9,703	0.02%
2023/02/07	5	58.10	0	0.00	58.20	5	9,763	0.05%
2023/02/06	1	58.50	0.1	58.50	58.10	0.9	9,798	0.01%
2023/02/03	1	59.50	3	60.03	59.90	-2	9,805	-0.02%
2023/02/02	15.1	59.61	12	59.83	59.90	3.1	9,835	0.03%
2023/02/01	15.1	58.16	0	0.00	58.20	15.1	9,842	0.15%
2023/01/31	14	57.99	11	58.25	57.80	3	9,858	0.03%
2023/01/30	2	60.30	10	60.36	60.30	-8	9,772	-0.08%
2023/01/17	0	57.30	0.1	57.40	57.70	-0.1	9,566	0.00%
2023/01/16	0	0.00	3	57.40	57.50	-3	9,732	-0.03%
2023/01/13	1	55.80	0	0.00	56.00	1	9,885	0.01%
2023/01/12	2	56.50	0	0.00	56.20	2	10,227	0.02%
2023/01/11	4.1	56.48	5	56.42	57.00	-0.9	10,492	-0.01%
2023/01/10	1	56.60	1	56.80	56.50	0	10,614	0.00%
2023/01/09	0	0.00	8	55.68	56.70	-8	10,734	-0.07%
2023/01/05	4	55.10	6	55.10	54.90	-2	11,150	-0.02%
2023/01/04	6	53.65	0	0.00	54.10	6	11,365	0.05%
2023/01/03	0.1	51.70	3	51.97	53.00	-2.9	11,448	-0.03%
2022/12/30	0	0.00	2	51.65	51.20	-2	11,434	-0.02%
2022/12/29	2	51.45	1	50.90	51.80	1	11,613	0.01%
2022/12/28	1	51.60	0	0.00	51.30	1	11,959	0.01%
2022/12/26	2	51.55	0	0.00	51.50	2	12,339	0.02%
2022/12/23	0.6	51.01	0	0.00	51.40	0.6	12,550	0.00%
2022/12/22	0	0.00	2	51.90	51.70	-2	12,618	-0.02%
2022/12/21	2.2	52.38	0	0.00	51.50	2.2	12,675	0.02%
2022/12/20	0.1	53.50	5	53.16	52.00	-4.9	12,632	-0.04%
2022/12/19	0	0.00	2	53.80	53.70	-2	12,685	-0.02%
2022/12/16	2.1	54.56	2	54.65	54.50	0.1	12,705	0.00%
2022/12/14	3	55.67	0	0.00	55.50	3	12,755	0.02%
2022/12/13	2	54.90	1	54.70	54.80	1	12,848	0.01%
2022/12/12	1.1	54.73	10	55.00	54.80	-8.9	12,909	-0.07%
2022/12/09	4	53.80	0	0.00	53.70	4	13,049	0.03%
2022/12/08	0	0.00	13	54.22	54.00	-13	13,003	-0.10%
2022/12/07	1.4	53.74	4	53.80	53.50	-2.6	13,037	-0.02%
2022/12/06	7.1	54.67	29	54.57	54.30	-21.9	12,971	-0.17%
2022/12/05	0	0.00	5	56.50	56.20	-5	12,790	-0.04%
2022/12/02	28	56.41	0	0.00	56.10	28	12,759	0.22%
2022/12/01	1.1	57.60	16	58.45	57.50	-14.9	12,598	-0.12%
2022/11/30	18.1	56.71	2	56.55	56.80	16.1	12,465	0.13%
2022/11/29	0.1	57.00	11	57.00	57.20	-10.9	12,256	-0.09%
2022/11/24	0	0.00	1	60.20	59.90	-1	11,927	-0.01%
2022/11/23	2	59.60	1	59.60	59.80	1	11,862	0.01%
2022/11/22	0.1	58.20	1	58.90	59.20	-0.9	11,790	-0.01%
2022/11/21	9	58.89	5	58.10	58.40	4	11,699	0.03%
2022/11/18	8	60.95	27	60.99	60.70	-19	11,515	-0.17%
2022/11/17	1	58.20	0	0.00	58.90	1	11,262	0.01%
2022/11/16	0	0.00	1	60.00	60.10	-1	11,043	-0.01%
2022/11/15	0	0.00	1	59.00	59.70	-1	10,935	-0.01%
2022/11/14	5	60.00	1	59.90	59.90	4	10,840	0.04%
2022/11/11	3	59.50	8	59.51	59.80	-5	10,735	-0.05%
2022/11/10	0	0.00	20	57.75	58.00	-20	10,519	-0.19%
2022/11/08	2	56.90	8	56.91	57.10	-6	10,372	-0.06%
2022/11/07	0	0.00	10	57.00	56.90	-10	10,263	-0.10%
2022/11/04	1	54.60	0	0.00	54.90	1	10,120	0.01%
2022/11/03	0	0.00	1	54.90	56.00	-1	10,076	-0.01%
2022/11/02	0	0.00	6	54.73	54.80	-6	9,990	-0.06%
2022/11/01	6	54.60	0	0.00	54.00	6	9,994	0.06%
2022/10/31	1	53.60	10	54.40	54.50	-9	10,018	-0.09%
2022/10/28	0.1	53.80	2	53.50	53.10	-2	9,982	-0.02%
2022/10/26	1.1	54.51	1	54.60	54.50	0.1	9,927	0.00%
2022/10/25	2	54.65	8	54.21	54.10	-6	9,873	-0.06%
2022/10/24	14.1	57.02	16	56.35	55.60	-1.9	9,777	-0.02%
2022/10/21	28	56.31	34.4	56.13	55.70	-6.4	9,588	-0.07%
2022/10/20	13	55.20	1.1	54.95	55.70	11.9	9,364	0.13%
2022/10/19	0	0.00	18	53.72	53.80	-18	9,033	-0.20%
2022/10/18	16	55.70	15	55.77	55.80	1	8,832	0.01%
2022/10/17	5.1	55.98	26.5	54.84	56.20	-21.5	8,778	-0.24%
2022/10/14	7	54.36	27	54.00	55.20	-20	8,617	-0.23%
2022/10/13	3.4	51.75	4.2	51.74	51.40	-0.8	8,335	-0.01%
2022/10/12	2	51.50	17.3	51.61	52.70	-15.3	8,264	-0.19%
2022/10/11	0.5	49.25	0.2	49.85	49.75	0.3	8,133	0.00%
2022/10/07	0	0.00	5	49.79	50.20	-5	8,109	-0.06%
2022/10/06	7	49.78	1	51.50	50.20	6	8,135	0.07%
2022/10/05	3	51.23	6	50.63	51.40	-3	8,133	-0.04%
2022/10/04	0	0.00	13.2	49.09	49.95	-13.2	7,909	-0.17%
2022/10/03	16.2	47.08	0	0.00	47.55	16.2	7,827	0.21%
2022/09/30	2	47.60	12	48.66	48.95	-10	7,875	-0.13%
2022/09/28	0.1	45.90	2	45.80	45.50	-2	7,919	-0.02%
2022/09/26	14	45.67	0	0.00	45.65	14	8,021	0.17%
2022/09/23	1.1	47.71	1	47.70	47.60	0.1	8,183	0.00%
2022/09/22	2	46.78	1	46.10	46.80	1	8,624	0.01%
2022/09/21	1	47.10	6	47.15	47.15	-5	8,703	-0.06%
2022/09/20	14.2	48.55	0	0.00	47.65	14.2	8,687	0.16%
2022/09/19	3	48.32	0	0.00	48.60	3	8,575	0.03%
2022/09/16	3.1	49.27	0	0.00	49.10	3.1	8,503	0.04%
2022/09/15	5	50.60	0	0.00	50.40	5	8,348	0.06%
2022/09/14	8.1	50.73	1	51.00	50.70	7.1	8,371	0.08%
2022/09/13	3	52.27	2	52.50	52.40	1	8,316	0.01%
2022/09/12	2	52.10	1	52.40	52.30	1	8,331	0.01%
2022/09/08	0.1	50.90	0	0.00	51.10	0.1	8,389	0.00%
2022/09/07	2	50.40	0	0.00	50.60	2	8,413	0.02%
2022/09/06	1	50.60	0	0.00	51.20	1	8,481	0.01%
2022/09/05	2	51.65	30	51.10	51.10	-28	8,515	-0.33%
2022/09/02	3	52.33	1	52.70	52.10	2	8,675	0.02%
2022/09/01	1.1	52.63	7	52.57	52.60	-5.9	8,715	-0.07%
2022/08/31	0	0.00	1	53.10	53.40	-1	8,690	-0.01%
2022/08/30	1	52.70	0	0.00	52.70	1	8,656	0.01%
2022/08/26	0.1	54.00	0.5	53.80	53.50	-0.4	8,694	0.00%
2022/08/23	5	53.30	1	53.50	53.40	4	8,861	0.05%
2022/08/22	0.1	54.20	8	53.81	53.90	-7.9	8,938	-0.09%
2022/08/19	10	54.20	2	54.20	54.30	8	9,026	0.09%
2022/08/18	59.1	53.79	7	53.40	53.60	52.1	9,061	0.57%
2022/08/17	0	0.00	63	54.95	55.00	-63	9,063	-0.70%
2022/08/16	3	53.73	0	0.00	53.80	3	9,084	0.03%
2022/08/15	4	53.63	4	53.58	53.80	0	9,102	0.00%
2022/08/11	4.2	53.00	0	0.00	53.00	4.2	9,076	0.05%
2022/08/10	0.1	52.10	0	0.00	51.60	0.1	9,107	0.00%
2022/08/09	0	0.00	2	52.70	52.90	-2	9,129	-0.02%
2022/08/05	1	53.20	0	0.00	53.20	1	9,286	0.01%
2022/08/04	3	51.43	1	51.20	51.00	2	9,258	0.02%
2022/08/02	0	0.00	15	51.46	50.40	-15	9,277	-0.16%
2022/08/01	0	0.00	1.1	52.14	52.20	-1.1	9,213	-0.01%
2022/07/29	0	0.00	1	52.20	52.30	-1	9,232	-0.01%
2022/07/28	2	52.30	4	52.40	52.50	-2	9,322	-0.02%
2022/07/26	0	0.00	1.2	52.38	52.50	-1.2	9,398	-0.01%
2022/07/25	5.1	52.79	0.3	52.76	52.70	4.8	9,434	0.05%
2022/07/22	0.3	53.66	0	0.00	53.70	0.3	9,419	0.00%
2022/07/20	13	53.92	0	0.00	53.40	13	9,332	0.14%
2022/07/19	11	53.45	0	0.00	53.00	11	9,270	0.12%
2022/07/18	3	52.13	4	54.15	54.20	-1	9,209	-0.01%
2022/07/15	1	49.85	0	0.00	51.40	1	8,975	0.01%
2022/07/14	11	49.25	10	49.85	49.85	1	8,934	0.01%
2022/07/13	0	0.00	11	49.23	49.00	-11	8,893	-0.12%
2022/07/12	10	47.58	0	0.00	47.35	10	8,762	0.11%
2022/07/11	5	48.80	2	49.05	49.00	3	8,699	0.03%
2022/07/08	0.2	49.55	10	50.70	49.65	-9.8	8,838	-0.11%
2022/07/07	5	49.00	5	49.38	50.50	0	8,699	0.00%
2022/07/06	4	48.90	0	0.00	48.60	4	8,629	0.05%
2022/07/05	0.1	48.65	3.1	48.40	49.40	-3	8,597	-0.03%
2022/07/04	0.3	49.10	1	48.80	49.15	-0.7	8,559	-0.01%
2022/07/01	2	48.85	5	48.35	48.30	-3	8,567	-0.04%
2022/06/30	86.5	49.63	50	49.63	49.40	36.5	8,490	0.43%
2022/06/29	8	57.43	3	57.23	57.10	5	8,100	0.06%
2022/06/28	10	58.92	0	0.00	58.90	10	8,053	0.12%
2022/06/27	1	59.40	0	0.00	59.80	1	8,043	0.01%
2022/06/24	2	59.30	1	59.00	58.90	1	8,109	0.01%
2022/06/23	1	58.10	2	59.05	58.30	-1	8,157	-0.01%
2022/06/22	23.1	58.98	2	58.15	58.10	21.1	8,481	0.25%
2022/06/21	10	60.10	0	0.00	60.00	10	8,867	0.11%
2022/06/20	6.2	59.76	0	0.00	59.50	6.2	8,978	0.07%
2022/06/17	0.1	59.80	1	59.60	60.10	-1	9,071	-0.01%
2022/06/16	4	61.20	0	0.00	60.40	4	9,037	0.04%
2022/06/15	32.1	62.05	0	0.00	61.20	32.1	9,029	0.36%
2022/06/14	11.2	62.12	1	62.20	62.20	10.2	9,057	0.11%
2022/06/13	7.1	62.11	0	0.00	62.20	7.1	9,249	0.08%
2022/06/08	0.1	66.30	2	66.00	66.10	-1.9	9,338	-0.02%
2022/06/07	1	65.80	0	0.00	65.80	1	9,453	0.01%
2022/06/06	0.1	66.90	2	66.70	66.80	-1.9	9,489	-0.02%
2022/06/01	2	66.60	1	66.80	66.80	1	9,880	0.01%
2022/05/31	1	64.90	1	65.30	66.80	0	9,935	0.00%
2022/05/30	0	65.20	10	65.60	65.80	-10	9,947	-0.10%
2022/05/27	1	63.51	1	63.90	63.90	0	9,937	0.00%
2022/05/26	17	64.84	0	0.00	63.50	17	9,990	0.17%
2022/05/25	0	0.00	2	64.80	64.70	-2	10,029	-0.02%
2022/05/24	11	64.31	2	65.00	64.30	9	10,158	0.09%
2022/05/23	1	66.60	0.1	66.70	66.40	0.9	10,161	0.01%
2022/05/20	1	66.60	12	66.77	66.80	-11	10,280	-0.11%
2022/05/19	14	66.11	14	66.20	66.90	0	10,442	0.00%
2022/05/18	6	67.30	12	67.67	67.20	-6	10,704	-0.06%
2022/05/17	17	67.15	6	66.75	67.00	11	11,201	0.10%
2022/05/16	1	67.20	20	67.60	66.90	-19	11,396	-0.17%
2022/05/13	0	0.00	1	65.10	65.50	-1	11,314	-0.01%
2022/05/11	4.1	65.34	1	64.60	65.20	3.1	11,594	0.03%
2022/05/10	7	65.73	0	0.00	66.00	7	11,607	0.06%
2022/05/09	2	65.20	0	0.00	65.10	2	11,659	0.02%
2022/04/29	1	65.60	8	65.30	65.60	-7	11,874	-0.06%
2022/04/27	11	62.08	1	62.40	63.20	10	11,955	0.08%
2022/04/25	2	64.70	0.1	64.80	64.30	1.9	11,900	0.02%
2022/04/22	2	66.05	10.2	66.20	66.40	-8.2	11,817	-0.07%
2022/04/21	0	0.00	45	66.09	66.90	-45	11,799	-0.38%
2022/04/18	5	64.20	0	0.00	63.80	5	11,730	0.04%
2022/04/15	2	63.75	0	0.00	63.90	2	11,730	0.02%
2022/04/14	66.4	64.35	4	64.28	64.10	62.4	11,775	0.53%
2022/04/13	7	66.34	4	66.50	66.70	3	11,644	0.03%
2022/04/12	2.1	65.65	0	0.00	65.50	2.1	11,716	0.02%
2022/04/11	4	66.48	0	0.00	66.80	4	11,656	0.03%
2022/04/08	2	66.95	4	66.83	66.80	-2	11,691	-0.02%
2022/04/07	7	66.79	4	67.10	66.20	3	11,833	0.03%
2022/04/06	17	66.63	4.1	66.61	66.60	13	11,677	0.11%
2022/04/01	5	68.52	1.5	68.42	69.20	3.5	11,474	0.03%
2022/03/31	21.1	69.65	2.2	69.74	69.20	18.9	11,373	0.17%
2022/03/30	5	69.58	4	69.40	69.30	1	11,324	0.01%
2022/03/29	3.2	69.23	2	69.10	69.00	1.2	11,401	0.01%
2022/03/28	4	68.90	0	0.00	69.80	4	11,703	0.03%
2022/03/25	29.4	69.12	50	69.59	68.90	-20.6	11,833	-0.17%
2022/03/24	77.3	70.73	0	0.00	71.30	77.3	11,633	0.66%
2022/03/23	11.2	73.20	1	74.40	73.70	10.2	11,227	0.09%
2022/03/22	0.3	74.10	1	74.10	74.00	-0.8	11,175	-0.01%
2022/03/18	1	74.58	0.1	74.60	74.80	1	11,147	0.01%
2022/03/17	3.1	73.94	4.1	73.96	74.20	-1	11,151	-0.01%
2022/03/16	11.1	71.36	1	70.90	70.90	10.1	11,085	0.09%
2022/03/15	5	73.16	0	0.00	73.00	5	10,921	0.05%
2022/03/14	1	75.70	0	0.00	75.70	1	10,970	0.01%
2022/03/11	8	75.23	0	0.00	75.60	8	10,971	0.07%
2022/03/10	0.5	76.60	3	76.57	76.70	-2.5	11,079	-0.02%
2022/03/09	1.1	75.09	0	75.35	74.90	1.1	11,462	0.01%
2022/03/08	11	75.71	1	76.86	74.70	10	12,369	0.08%
2022/03/07	16	76.61	17.2	77.23	76.90	-1.1	12,479	-0.01%
2022/03/04	3	81.53	18.1	82.25	81.60	-15.1	12,687	-0.12%
2022/03/03	4.1	82.26	4.5	82.06	82.60	-0.4	12,750	0.00%
2022/03/02	2	79.11	1.5	79.95	79.70	0.5	12,753	0.00%
2022/03/01	7	79.09	12	79.58	79.90	-5	12,792	-0.04%
2022/02/25	5	77.10	2	77.20	77.10	3	12,808	0.02%
2022/02/24	14.6	76.55	7.2	76.34	76.30	7.4	13,186	0.06%
2022/02/23	2	79.10	1	79.30	79.00	1	13,782	0.01%
2022/02/22	3	78.47	11	78.23	78.70	-8	13,846	-0.06%
2022/02/21	3	81.33	3.2	80.78	80.40	-0.2	13,791	0.00%
2022/02/18	4.2	83.21	63.2	83.60	83.50	-59	13,757	-0.43%
2022/02/17	17.1	82.91	86.2	83.20	82.70	-69.1	13,560	-0.51%
2022/02/16	8.3	80.33	22.2	80.29	80.50	-13.9	13,157	-0.11%
2022/02/15	2	79.20	8	79.18	78.80	-6	12,947	-0.05%
2022/02/14	6	78.07	65	77.91	78.70	-59	12,952	-0.46%
2022/02/11	3	79.07	17	79.43	79.00	-14	13,023	-0.11%
2022/02/10	10	78.78	5.6	78.69	79.00	4.4	13,004	0.03%
2022/02/09	34	77.89	24	78.51	78.50	10	13,050	0.08%
2022/02/08	34	77.68	3.1	77.49	77.40	30.9	13,067	0.24%
2022/02/07	1	76.20	13.3	75.91	76.40	-12.3	13,149	-0.09%
2022/01/25	0	0.00	1	72.70	72.00	-1	13,324	-0.01%
2022/01/24	7.1	71.83	20	71.83	72.60	-12.9	13,311	-0.10%
2022/01/21	6.1	72.58	3	72.47	72.30	3.1	13,394	0.02%
2022/01/19	0	0.00	2	75.30	75.20	-2	13,604	-0.01%
2022/01/18	2	75.10	1	75.10	75.10	1	13,634	0.01%
2022/01/17	1	74.00	3	74.50	74.40	-2	13,652	-0.01%
2022/01/14	2	74.05	15	73.96	74.30	-13	13,716	-0.09%
2022/01/13	2	74.15	5	74.56	74.60	-3	13,705	-0.02%
2022/01/12	2	73.85	8	74.29	74.40	-6	13,660	-0.04%
2022/01/11	7	73.39	1	73.30	73.50	6	13,650	0.04%
2022/01/07	3	73.90	11	73.55	73.70	-8	13,863	-0.06%
2022/01/06	16	73.79	11.5	74.16	73.80	4.5	13,995	0.03%
2022/01/05	10.1	75.77	4	76.18	75.90	6.1	14,067	0.04%
2022/01/04	0.4	76.69	6	76.93	77.20	-5.6	14,085	-0.04%
2022/01/03	1.1	76.29	0	0.00	76.20	1.1	14,124	0.01%
2021/12/30	13	78.05	10	78.16	78.10	3	14,152	0.02%
2021/12/29	0	0.00	1	76.50	76.60	-1	14,294	-0.01%
2021/12/28	1	76.50	9	76.83	76.70	-8	14,486	-0.06%
2021/12/27	1	76.20	6	76.33	76.60	-5	14,579	-0.03%
2021/12/24	1	75.70	10	76.02	75.70	-9	14,725	-0.06%
2021/12/23	4	76.23	3	76.33	75.90	1	15,123	0.01%
2021/12/22	41	78.25	18	78.33	76.50	23	15,403	0.15%
2021/12/21	7	77.56	3	77.10	76.80	4	15,245	0.03%
2021/12/20	43	77.83	39	76.03	75.90	4	15,025	0.03%
2021/12/17	5	75.26	2	75.85	75.70	3	14,877	0.02%
2021/12/16	8	75.94	7	76.79	76.00	1	14,944	0.01%
2021/12/15	0	0.00	5	75.96	76.00	-5	14,956	-0.03%
2021/12/14	6	75.57	2	75.40	74.80	4	15,006	0.03%
2021/12/13	1	78.70	3.5	78.01	76.60	-2.5	14,963	-0.02%
2021/12/10	19	77.91	8	77.60	77.80	11	15,132	0.07%
2021/12/09	0.1	77.50	5	77.32	77.50	-4.9	15,118	-0.03%
2021/12/08	6	77.53	10	77.62	76.90	-4	15,080	-0.03%
2021/12/07	9.1	77.53	9	76.94	77.50	0.1	14,987	0.00%
2021/12/06	13.1	77.47	9.2	77.53	77.50	3.9	14,955	0.03%
2021/12/03	44.3	78.24	39	78.74	78.80	5.3	14,926	0.04%
2021/12/02	29	79.50	111.3	79.39	79.80	-82.3	14,545	-0.57%	大賣/
2021/12/01	3	75.17	25	75.72	76.00	-22	13,754	-0.16%
2021/11/30	7	74.91	22	75.90	74.20	-15	13,587	-0.11%
2021/11/29	2	73.25	2	73.95	73.30	0	13,246	0.00%
2021/11/26	11	73.78	9	73.63	73.50	2	13,296	0.02%
2021/11/25	4	74.53	10	74.56	74.40	-6	13,187	-0.05%
2021/11/24	5	75.72	18	75.46	75.40	-13	13,138	-0.10%
2021/11/23	27	75.84	36.4	75.66	75.70	-9.4	13,139	-0.07%
2021/11/22	23	74.09	393	75.26	75.40	-370	12,838	-2.88%	大賣/鉅額交易
2021/11/19	9.2	70.06	13	70.64	69.60	-3.9	12,097	-0.03%
2021/11/18	1.1	71.29	6.1	71.26	71.60	-4.9	12,059	-0.04%
2021/11/17	6	71.27	5.1	71.34	71.00	0.9	12,046	0.01%
2021/11/16	5	70.30	4.2	70.47	70.80	0.8	12,080	0.01%
2021/11/15	2	70.25	16.2	70.16	70.30	-14.2	12,217	-0.12%
2021/11/12	4	68.45	4	68.68	68.70	0	12,256	0.00%
2021/11/11	8	68.34	8	68.18	68.00	0	12,517	0.00%
2021/11/10	15.1	69.53	26	69.70	69.90	-10.9	12,744	-0.09%
2021/11/09	9.1	68.25	23	68.49	68.70	-14	12,955	-0.11%
2021/11/08	4.1	67.28	11.3	67.52	67.60	-7.2	13,118	-0.05%
2021/11/05	15.3	66.28	15	66.74	65.70	0.3	13,668	0.00%
2021/11/04	13.3	67.26	3	67.80	66.70	10.3	13,805	0.07%
2021/11/03	0	0.00	9	68.29	68.60	-9	13,729	-0.07%
2021/11/02	4	67.15	10	68.35	66.50	-6	13,653	-0.04%
2021/11/01	17	67.24	1	67.50	67.00	16	13,621	0.12%
2021/10/29	8	66.88	3	67.03	66.50	5	13,787	0.04%
2021/10/28	10.3	65.90	3	66.53	66.50	7.3	13,799	0.05%
2021/10/27	1	65.80	16.1	65.57	66.20	-15.1	13,851	-0.11%
2021/10/26	6	63.80	20	64.20	63.70	-14	13,765	-0.10%
2021/10/25	2	62.70	0	0.00	63.50	2	13,794	0.01%
2021/10/22	21	62.00	1	62.30	62.10	20	13,900	0.14%
2021/10/21	8	63.55	0	0.00	62.50	8	14,044	0.06%
2021/10/20	1.1	63.41	0	0.00	63.50	1.1	14,119	0.01%
2021/10/19	1	62.20	14.1	63.40	63.50	-13.1	14,374	-0.09%
2021/10/18	2	63.20	2	64.00	62.70	0	14,627	0.00%
2021/10/15	5.1	63.50	22	63.40	63.70	-17	15,092	-0.11%
2021/10/14	27	62.04	55.1	62.14	62.30	-28.1	15,126	-0.19%
2021/10/13	35	60.02	15	60.07	59.40	20	15,201	0.13%
2021/10/12	12	60.28	13	60.68	61.00	-1	15,328	-0.01%
2021/10/08	10	62.13	8	62.81	61.60	2	15,434	0.01%
2021/10/07	14	61.81	6	62.05	61.60	8	15,727	0.05%
2021/10/06	43.1	61.80	0.3	62.50	61.40	42.8	16,326	0.26%
2021/10/05	14	63.67	9	64.47	64.60	5	16,722	0.03%
2021/10/04	1	64.90	3	64.93	64.90	-2	16,830	-0.01%
2021/10/01	8	64.31	4	64.28	64.30	4	16,962	0.02%
2021/09/30	12.2	67.46	10	66.78	65.90	2.2	17,021	0.01%
2021/09/29	5	64.68	11	66.15	67.20	-6	16,775	-0.04%
2021/09/28	10	66.33	31	66.19	66.30	-21	16,631	-0.13%
2021/09/24	3	64.87	3.5	64.80	64.90	-0.5	16,907	0.00%
2021/09/23	2	64.30	5	64.32	64.40	-3	17,098	-0.02%
2021/09/22	7	63.00	4	62.85	63.00	3	17,247	0.02%
2021/09/17	1	64.60	4	64.65	64.90	-3	17,496	-0.02%
2021/09/16	1	64.10	3	64.17	64.60	-2	17,933	-0.01%
2021/09/15	22	64.33	0	0.00	64.00	22	18,073	0.12%
2021/09/14	6	66.03	8	66.14	66.20	-2	18,197	-0.01%
2021/09/13	1	66.50	0	0.00	65.80	1	18,298	0.01%
2021/09/10	1	65.10	1	65.50	66.80	0	18,621	0.00%
2021/09/09	2	64.35	3	65.30	65.60	-1	18,639	-0.01%
2021/09/08	11	64.41	12	63.94	64.30	-1	18,710	-0.01%
2021/09/07	6.1	65.44	5	65.64	65.20	1.1	18,732	0.01%
2021/09/06	34	67.09	5	67.10	66.40	29	18,731	0.15%
2021/09/03	3	66.30	21	66.34	66.00	-18	18,706	-0.10%
2021/09/02	28	67.41	5	67.66	66.20	23	18,806	0.12%
2021/09/01	3	68.03	15	68.33	68.10	-12	19,005	-0.06%
2021/08/31	6	65.78	10	66.11	66.40	-4	18,924	-0.02%
2021/08/30	0	0.00	2	65.70	66.40	-2	19,147	-0.01%
2021/08/27	4	65.05	4	64.98	65.00	0	19,410	0.00%
2021/08/26	10	65.68	6	66.18	65.30	4	19,518	0.02%
2021/08/25	2	66.40	6	66.60	67.00	-4	19,468	-0.02%
2021/08/24	9	66.28	7	66.19	66.00	2	19,624	0.01%
2021/08/23	7	66.23	11.4	66.58	66.80	-4.4	19,651	-0.02%
2021/08/20	22	64.99	13	65.85	64.60	9	19,882	0.05%
2021/08/19	40.1	67.07	47	65.77	65.70	-6.9	19,903	-0.03%
2021/08/18	15.4	67.99	19	68.03	69.00	-3.7	19,830	-0.02%
2021/08/17	119	66.50	120	66.71	66.60	-1	19,940	-0.01%	大買/大賣/
2021/08/16	15	65.61	65	65.70	66.30	-50	19,744	-0.25%
2021/08/13	69	64.41	8	64.73	64.30	61	19,530	0.31%
2021/08/12	127	66.20	6.1	66.24	66.30	120.9	19,218	0.63%	大買/鉅額交易
2021/08/11	35.6	68.21	35	68.40	67.30	0.6	19,072	0.00%
2021/08/10	15	71.53	2	71.95	70.90	13	18,705	0.07%
2021/08/09	8	72.79	5	73.10	73.70	3	18,666	0.02%
2021/08/06	15	73.91	2	74.20	73.60	13	18,793	0.07%
2021/08/05	11	75.06	2	75.05	75.20	9	19,056	0.05%
2021/08/04	38.1	75.67	15	75.93	75.50	23.1	19,443	0.12%
2021/08/03	2.1	75.40	34	75.31	75.80	-31.9	19,608	-0.16%
2021/08/02	10.2	74.46	20	74.61	74.50	-9.8	19,682	-0.05%
2021/07/30	1	72.50	6	72.83	72.30	-5	19,769	-0.03%
2021/07/29	9	72.18	8	72.59	72.00	1	19,921	0.01%
2021/07/28	10	71.47	6.1	71.45	72.20	3.9	20,073	0.02%
2021/07/27	2	74.25	104	74.25	73.30	-102	20,281	-0.50%	大賣/鉅額交易
2021/07/26	2	73.60	3	73.77	73.50	-1	20,386	0.00%
2021/07/23	8.3	73.07	7	73.14	73.40	1.3	20,489	0.01%
2021/07/22	29	74.22	18.2	73.88	73.70	10.8	20,352	0.05%
2021/07/21	181.3	71.88	14	72.94	71.50	167.3	20,224	0.83%	大買/鉅額交易
2021/07/20	17.1	74.71	4	74.80	74.50	13.1	19,822	0.07%
2021/07/19	162	75.70	1	76.40	75.60	161	19,898	0.81%	大買/鉅額交易
2021/07/16	123.1	77.12	3	77.20	77.40	120.1	20,109	0.60%	大買/鉅額交易
2021/07/15	119	78.47	35	78.45	78.60	84	20,084	0.42%	大買/
2021/07/14	24	78.13	6	77.88	77.80	18	20,052	0.09%
2021/07/13	11	77.69	36	78.28	76.90	-25	19,790	-0.13%
2021/07/12	74	78.24	30	76.73	76.40	44	19,185	0.23%
2021/07/09	21	77.20	9	77.77	78.60	12	18,599	0.06%
2021/07/08	43	78.76	7	78.46	78.40	36	18,659	0.19%
2021/07/07	11.2	79.64	22	79.67	79.50	-10.8	18,813	-0.06%
2021/07/06	23	79.57	3	79.43	79.10	20	19,223	0.10%
2021/07/05	28	80.21	29.1	80.28	80.40	-1.1	19,693	-0.01%
2021/07/02	43.4	78.93	17	79.69	79.50	26.4	19,631	0.13%
2021/07/01	28	78.22	0	0.00	78.00	28	19,620	0.14%
2021/06/30	21	78.92	4	79.47	79.70	17	19,992	0.08%
2021/06/29	14	80.21	6	80.95	79.30	8	20,802	0.04%
2021/06/28	16.1	81.20	70.3	81.28	81.20	-54.2	20,711	-0.26%
2021/06/25	50.2	80.32	41	80.31	80.00	9.2	20,404	0.05%
2021/06/24	42	76.84	52	77.62	77.60	-10	20,025	-0.05%
2021/06/23	55.1	74.61	56	75.78	76.60	-0.9	19,915	0.00%
2021/06/22	3.1	75.02	5	75.36	75.20	-1.9	19,616	-0.01%
2021/06/21	62.1	75.83	29	76.16	74.70	33.1	19,487	0.17%
2021/06/18	31	79.53	9	79.72	78.90	22	19,175	0.11%
2021/06/17	5	78.42	2	78.65	78.90	3	19,169	0.02%
2021/06/16	3	79.47	13	80.04	79.10	-10	19,225	-0.05%
2021/06/15	7	78.44	8	78.50	78.70	-1	19,348	-0.01%
2021/06/11	10.1	79.05	0	0.00	78.80	10.1	19,304	0.05%
2021/06/10	7	78.14	29.9	79.20	79.50	-22.9	19,253	-0.12%
2021/06/09	45.9	77.89	10	77.78	77.20	35.9	19,120	0.19%
2021/06/08	6	79.80	14	79.93	80.10	-8	19,109	-0.04%
2021/06/07	34.1	79.74	9	79.16	79.40	25.1	19,165	0.13%
2021/06/04	60	83.15	48	82.20	82.20	12	19,066	0.06%
2021/06/03	16.2	82.13	18	83.45	83.60	-1.8	18,935	-0.01%
2021/06/02	7.3	81.77	15	81.64	81.60	-7.8	18,891	-0.04%
2021/06/01	33	82.52	18	82.07	81.30	15	19,089	0.08%
2021/05/31	2.2	81.05	2	81.90	81.90	0.2	19,265	0.00%
2021/05/28	47	79.90	65	80.90	80.60	-18	19,541	-0.09%
2021/05/27	6.1	76.89	1	77.80	78.30	5.1	19,505	0.03%
2021/05/26	26	78.07	15	78.43	77.80	11	19,647	0.06%
2021/05/25	3	78.60	11	78.60	78.80	-8	19,919	-0.04%
2021/05/24	12	75.53	5	76.84	76.60	7	20,106	0.03%
2021/05/21	3	76.87	13	77.77	76.30	-10	20,324	-0.05%
2021/05/20	28	75.66	16	75.55	75.20	12	20,659	0.06%
2021/05/19	33.1	75.33	34	74.40	75.10	-0.9	21,212	0.00%
2021/05/18	9	76.96	13	76.07	76.80	-4	21,152	-0.02%
2021/05/17	15	70.83	22	70.92	71.70	-7	21,207	-0.03%
2021/05/14	11	74.62	5	75.94	73.00	6	21,068	0.03%
2021/05/13	18	74.51	9	73.94	74.30	9	20,903	0.04%
2021/05/12	19.2	71.80	13	73.44	73.40	6.2	20,714	0.03%
2021/05/11	20.1	78.09	15.1	77.16	76.50	5.1	20,739	0.02%
2021/05/10	2.1	83.00	10	82.10	82.10	-7.9	20,746	-0.04%
2021/05/07	10	85.02	21.2	84.54	85.50	-11.2	20,756	-0.05%
2021/05/06	11	83.43	4	84.98	82.90	7	20,692	0.03%
2021/05/05	8	85.56	3	84.27	82.70	5	20,497	0.02%
2021/05/04	16	84.68	18.5	85.10	85.30	-2.5	20,372	-0.01%
2021/05/03	15	89.07	26	89.45	87.70	-11	20,113	-0.05%
2021/04/29	16	92.51	12	92.61	91.60	4	19,847	0.02%
2021/04/28	10	94.33	1	94.90	94.40	9	19,756	0.05%
2021/04/27	14	94.36	6.8	94.42	94.00	7.2	19,929	0.04%
2021/04/26	9	95.81	28	95.83	95.90	-19	19,902	-0.10%
2021/04/23	37.1	93.45	5	93.92	94.40	32.1	19,919	0.16%
2021/04/22	86	95.67	22	93.95	93.40	64	19,931	0.32%
2021/04/21	40	98.50	5	100.00	98.30	35	19,622	0.18%
2021/04/20	14	99.94	2	100.75	99.70	12	19,558	0.06%
2021/04/19	4	100.45	8	99.81	99.40	-4	19,730	-0.02%
2021/04/16	3	99.73	4	99.48	98.70	-1	20,139	0.00%
2021/04/15	10	99.55	7	98.96	99.00	3	20,435	0.01%
2021/04/14	20	100.40	13.4	100.20	99.70	6.7	20,480	0.03%
2021/04/13	17	102.05	44.1	101.82	100.00	-27.1	20,503	-0.13%
2021/04/12	39.2	99.68	17.3	99.42	99.10	21.9	20,485	0.11%
2021/04/09	27.1	101.70	41	100.83	102.50	-13.9	20,283	-0.07%
2021/04/08	21	97.75	28	98.05	98.30	-7	19,732	-0.04%
2021/04/07	16	97.08	15	97.11	97.10	1	19,728	0.01%
2021/04/06	74.1	98.53	19	97.38	97.30	55.1	19,707	0.28%
2021/04/01	39	98.34	108	98.50	100.50	-69	19,449	-0.35%	大賣/
2021/03/31	2	92.80	13	93.08	91.90	-11	18,561	-0.06%
2021/03/30	1.2	91.25	3	91.90	92.20	-1.8	18,589	-0.01%
2021/03/29	17	91.15	6	91.92	91.20	11	18,703	0.06%
2021/03/26	10	91.37	12	91.91	91.90	-2	18,884	-0.01%
2021/03/25	2	89.00	2	89.40	89.60	0	19,032	0.00%
2021/03/24	13	90.22	0	90.20	90.00	13	19,048	0.07%
2021/03/23	7	91.87	8	92.40	91.70	-1	19,141	-0.01%
2021/03/22	9	90.86	1	90.90	90.90	8	19,233	0.04%
2021/03/19	22	93.04	5	92.80	92.50	17	19,282	0.09%
2021/03/18	8	95.43	59.2	95.56	95.50	-51.2	19,232	-0.27%
2021/03/17	22	93.29	12	92.63	91.90	10	19,428	0.05%
2021/03/16	2.6	93.77	6.8	93.99	93.40	-4.2	19,642	-0.02%
2021/03/15	20.2	92.22	22	92.70	93.20	-1.8	19,972	-0.01%
2021/03/12	22	92.90	7.3	93.36	93.50	14.7	20,216	0.07%
2021/03/11	17.3	90.55	11	90.79	91.40	6.3	20,465	0.03%
2021/03/10	20.2	88.55	8	88.60	87.60	12.2	21,091	0.06%
2021/03/09	8	86.53	8	87.03	86.70	0	21,468	0.00%
2021/03/08	43.1	90.43	50	89.90	88.60	-6.9	22,177	-0.03%
2021/03/05	12.1	89.83	4	90.33	89.70	8.1	22,681	0.04%
2021/03/04	32	92.35	16	92.49	91.80	16	22,635	0.07%
2021/03/03	11	92.24	4	92.65	92.00	7	22,511	0.03%
2021/03/02	44	97.82	6	98.92	95.50	38	22,276	0.17%
2021/02/26	16.7	96.41	15	96.99	96.50	1.7	22,274	0.01%
2021/02/25	13.3	100.00	11.4	100.04	98.50	1.9	22,237	0.01%
2021/02/24	25	99.55	37.6	99.57	96.60	-12.6	22,219	-0.06%
2021/02/23	24.1	98.06	21.2	96.45	98.40	2.9	21,957	0.01%
2021/02/22	20.1	97.17	24.5	97.16	97.10	-4.4	21,922	-0.02%
2021/02/19	30.2	93.35	11	92.75	93.00	19.2	21,797	0.09%
2021/02/18	8.3	90.17	4	89.80	89.90	4.3	21,892	0.02%
2021/02/17	10	90.23	15	90.63	89.90	-5	22,303	-0.02%
2021/02/05	17.3	87.62	16	87.38	86.70	1.3	22,090	0.01%
2021/02/04	4	85.70	8	86.46	86.60	-4	22,357	-0.02%
2021/02/03	18	87.63	18	87.57	86.30	0	22,408	0.00%
2021/02/02	41	87.99	16	88.31	86.90	25	22,289	0.11%
2021/02/01	11	83.62	11	85.39	86.30	0	21,772	0.00%
2021/01/29	5	81.42	15	81.85	79.90	-10	21,489	-0.05%
2021/01/28	2	79.75	2	79.40	79.40	0	21,291	0.00%
2021/01/27	13	81.97	3	82.10	82.50	10	21,208	0.05%
2021/01/26	7	83.71	4	83.48	83.00	3	21,177	0.01%
2021/01/25	9	84.02	9	84.68	85.10	0	21,098	0.00%
2021/01/22	35	84.92	44.2	85.07	85.40	-9.2	21,067	-0.04%
2021/01/21	0	0.00	7	85.83	85.80	-7	21,102	-0.03%
2021/01/20	22	85.38	23	86.12	84.30	-1	21,175	0.00%
2021/01/19	0	0.00	2	86.30	86.80	-2	21,044	-0.01%
2021/01/18	10	85.10	29.1	84.77	86.00	-19.1	21,034	-0.09%
2021/01/15	21	87.50	42	87.77	86.20	-21	20,941	-0.10%
2021/01/14	7	90.77	2	91.15	89.80	5	20,784	0.02%
2021/01/13	5	88.10	38.1	88.23	88.70	-33.1	20,666	-0.16%
2021/01/12	29.1	89.19	28.2	88.00	87.70	0.9	20,534	0.00%
2021/01/11	47	92.55	3	91.67	91.20	44	20,327	0.22%
2021/01/08	7	95.04	27	95.75	96.70	-20	19,981	-0.10%
2021/01/07	5.2	92.74	10	93.31	92.80	-4.8	19,808	-0.02%
2021/01/06	32	92.20	45.6	92.60	91.50	-13.6	20,333	-0.07%
2021/01/05	30	93.13	29.1	92.47	90.50	0.9	20,428	0.00%
2021/01/04	13	90.01	21.1	89.86	90.70	-8.1	20,516	-0.04%
2020/12/31	5.2	86.42	2.1	87.11	86.80	3.1	20,634	0.01%
2020/12/30	3	87.53	4	87.95	87.30	-1	21,205	0.00%
2020/12/29	3.2	86.78	2	86.90	87.00	1.2	21,092	0.01%
2020/12/28	9	88.38	44.5	86.39	89.10	-35.5	21,056	-0.17%
2020/12/25	16	84.31	4	84.88	84.00	12	20,958	0.06%
2020/12/24	24.2	85.19	5	85.36	85.30	19.2	21,220	0.09%
2020/12/23	2	81.55	5.3	81.41	83.00	-3.3	21,196	-0.02%
2020/12/22	5	82.84	17	82.60	81.20	-12	21,100	-0.06%
2020/12/21	27.2	85.67	4	85.80	84.20	23.2	20,900	0.11%
2020/12/18	1	85.00	1	86.70	84.80	0	20,833	0.00%
2020/12/17	4	86.93	2	86.90	85.70	2	20,928	0.01%
2020/12/16	2.1	86.03	5	86.28	85.80	-3	20,906	-0.01%
2020/12/15	20	86.09	9	84.89	84.10	11	20,956	0.05%
2020/12/14	0.1	84.50	2	84.10	85.30	-2	21,185	-0.01%
2020/12/11	13	85.50	34	84.94	85.30	-21	21,155	-0.10%
2020/12/10	14	89.29	12.1	89.16	88.30	1.9	20,817	0.01%
2020/12/09	29	90.67	56	90.37	91.90	-27	20,778	-0.13%
2020/12/08	7	87.93	13.1	88.13	88.00	-6.1	20,368	-0.03%
2020/12/07	36.2	88.61	89	89.12	88.30	-52.8	20,163	-0.26%
2020/12/04	55	88.17	61.3	87.80	87.60	-6.3	19,684	-0.03%
2020/12/03	85.1	83.64	94.1	83.59	83.80	-9	19,057	-0.05%
2020/12/02	50	81.20	79	80.94	81.50	-29	18,803	-0.15%
2020/12/01	61	76.65	66.2	75.88	76.90	-5.2	17,987	-0.03%
2020/11/30	54	72.29	55.1	72.53	72.40	-1.1	17,621	-0.01%
2020/11/27	28	71.88	27.2	72.51	71.30	0.8	17,549	0.00%
2020/11/26	6	69.15	12	69.72	70.70	-6	17,401	-0.03%
2020/11/25	9	70.42	32	69.62	69.30	-23	17,496	-0.13%
2020/11/24	4	71.53	43	71.16	71.00	-39	17,273	-0.23%
2020/11/23	15	71.27	39.2	71.36	71.60	-24.2	17,100	-0.14%
2020/11/20	6.3	68.77	11	68.63	68.80	-4.7	16,876	-0.03%
2020/11/19	5	67.66	9	67.78	67.80	-4	16,884	-0.02%
2020/11/18	3	66.87	8	66.90	67.00	-5	16,738	-0.03%
2020/11/17	27	66.46	259.2	65.78	67.10	-232.2	16,602	-1.40%	大賣/鉅額交易
2020/11/16	38.2	64.27	74	64.07	64.20	-35.8	16,250	-0.22%
2020/11/13	21	62.00	16	61.99	62.20	5	16,244	0.03%
2020/11/12	10	61.52	240	61.93	62.00	-230	16,291	-1.41%	大賣/鉅額交易
2020/11/11	24	59.45	18	59.88	60.00	6	16,016	0.04%
2020/11/10	0	0.00	23.5	60.46	60.60	-23.5	15,986	-0.15%
2020/11/09	7	60.73	10	60.52	60.40	-3	15,981	-0.02%
2020/11/06	0	0.00	8	59.93	59.80	-8	16,189	-0.05%
2020/11/05	1	59.60	3	59.10	59.40	-2	16,279	-0.01%
2020/11/04	107	58.94	13	58.56	59.00	94	16,418	0.57%	大買/
2020/11/03	9	58.82	13	58.83	58.80	-4	16,611	-0.02%
2020/11/02	1	57.60	6	57.85	57.80	-5	17,090	-0.03%
2020/10/30	5	58.22	2	57.95	57.80	3	17,354	0.02%
2020/10/29	1	58.40	2	58.80	58.20	-1	17,450	-0.01%
2020/10/28	109.2	58.52	11	59.31	58.30	98.2	17,486	0.56%	大買/
2020/10/27	23	60.04	13	59.42	59.50	10	17,421	0.06%
2020/10/26	0	0.00	10	60.71	60.50	-10	17,388	-0.06%
2020/10/23	19	61.35	27.2	61.36	61.40	-8.2	17,414	-0.05%
2020/10/22	6	61.52	26	61.76	61.80	-20	17,445	-0.11%
2020/10/21	3	62.00	12	61.74	61.90	-9	17,508	-0.05%
2020/10/20	20	61.69	8	61.90	62.10	12	17,661	0.07%
2020/10/19	15	61.55	8	61.79	61.80	7	17,705	0.04%
2020/10/16	4.5	60.34	2	60.10	60.10	2.5	17,779	0.01%
2020/10/15	16	62.16	3	62.27	61.50	13	17,777	0.07%
2020/10/14	29	62.64	254	62.67	62.30	-225	17,593	-1.28%	大賣/鉅額交易
2020/10/13	26	59.42	54	60.30	61.40	-28	16,959	-0.17%
2020/10/12	6	60.85	36	61.04	60.50	-30	16,700	-0.18%
2020/10/08	27.2	58.71	22	58.99	59.40	5.2	16,548	0.03%
2020/10/07	31	59.13	50	58.83	59.60	-19	16,572	-0.11%
2020/10/06	24	56.80	13	56.58	56.60	11	16,497	0.07%
2020/10/05	25	56.37	10	56.96	56.30	15	16,602	0.09%
2020/09/30	31	57.20	20	57.14	57.50	11	16,613	0.07%
2020/09/29	21	55.69	66	56.57	56.90	-45	16,445	-0.27%
2020/09/28	19.8	55.21	23	55.07	55.10	-3.2	16,302	-0.02%
2020/09/25	3	52.83	3	52.53	52.50	0	16,335	0.00%
2020/09/24	21	53.20	7	52.93	52.90	14	16,402	0.09%
2020/09/23	8	53.80	2	53.35	53.30	6	16,387	0.04%
2020/09/22	6	55.18	3	55.23	54.90	3	16,460	0.02%
2020/09/21	17	56.98	18	56.86	56.60	-1	16,429	-0.01%
2020/09/18	15	57.14	18	56.71	56.30	-3	16,524	-0.02%
2020/09/17	9	56.29	21	56.38	56.80	-12	16,514	-0.07%
2020/09/16	4	55.03	3	55.10	55.20	1	16,235	0.01%
2020/09/15	4	54.53	1	54.50	54.50	3	16,257	0.02%
2020/09/14	16	54.19	19	54.72	54.80	-3	16,423	-0.02%
2020/09/11	5	53.06	6	53.42	53.30	-1	16,317	-0.01%
2020/09/10	7	53.39	12	53.23	53.00	-5	16,426	-0.03%
2020/09/09	1	53.90	6	53.53	54.20	-5	16,440	-0.03%
2020/09/08	4	54.88	6	54.75	54.80	-2	16,605	-0.01%
2020/09/07	14	54.79	9	54.54	54.30	5	16,587	0.03%
2020/09/04	2	52.25	1	52.20	52.80	1	16,544	0.01%
2020/09/03	6	53.32	14	53.42	53.20	-8	16,641	-0.05%
2020/09/02	10	50.96	7	51.01	51.10	3	16,572	0.02%
2020/09/01	1	51.60	1	51.20	52.30	0	16,880	0.00%
2020/08/31	10	53.08	6	52.43	51.90	4	17,363	0.02%
2020/08/28	0	0.00	4	54.00	53.90	-4	17,704	-0.02%
2020/08/27	7	54.10	9	53.94	54.00	-2	17,922	-0.01%
2020/08/26	8.2	53.61	8	53.54	53.40	0.2	17,981	0.00%
2020/08/25	34	52.60	7	52.79	53.00	27	17,901	0.15%
2020/08/24	6	50.70	4	50.70	51.00	2	17,951	0.01%
2020/08/21	10	49.82	6	49.56	49.85	4	18,240	0.02%
2020/08/20	23.1	49.93	19	49.44	49.20	4.1	18,129	0.02%
2020/08/19	37	52.41	19	52.40	51.80	18	17,858	0.10%
2020/08/18	7	55.34	2	55.60	55.10	5	17,340	0.03%
2020/08/17	3	54.60	0	0.00	54.40	3	17,246	0.02%
2020/08/14	6	54.55	12	54.70	55.10	-6	17,223	-0.03%
2020/08/13	3	55.43	1	55.30	55.40	2	17,202	0.01%
2020/08/12	12	54.33	1	55.20	55.10	11	17,282	0.06%
2020/08/11	7	55.67	17	55.76	55.70	-10	17,177	-0.06%
2020/08/10	19	54.28	6	54.33	54.40	13	17,148	0.08%
2020/08/07	14	55.13	17	55.26	55.00	-3	17,295	-0.02%
2020/08/06	32	56.71	12	56.87	56.40	20	17,063	0.12%
2020/08/05	37	58.10	2	58.15	58.00	35	16,667	0.21%
2020/08/04	5	58.74	3	58.83	58.70	2	16,474	0.01%
2020/08/03	22	59.73	5	59.48	59.30	17	16,402	0.10%
2020/07/31	6	60.08	8	60.76	60.60	-2	16,480	-0.01%
2020/07/30	12	60.10	2	59.90	60.20	10	16,520	0.06%
2020/07/29	115	58.99	5	58.80	58.90	110	16,481	0.67%	大買/鉅額交易
2020/07/28	0	0.00	6	59.88	59.50	-6	16,514	-0.04%
2020/07/27	111	59.70	9	59.71	59.60	102	16,716	0.61%	大買/鉅額交易
2020/07/24	16	61.44	23	61.89	60.40	-7	16,853	-0.04%
2020/07/23	12	61.78	9	61.86	62.00	3	16,968	0.02%
2020/07/22	10	62.37	9	62.43	61.70	1	17,022	0.01%
2020/07/21	54	61.20	17	61.25	61.20	37	16,870	0.22%
2020/07/20	4	60.83	2	60.50	60.80	2	16,851	0.01%
2020/07/17	3	60.43	1.1	60.21	60.20	2	17,012	0.01%
2020/07/16	6	60.55	4	60.78	60.30	2	17,295	0.01%
2020/07/15	39	60.69	9	60.49	60.10	30	17,225	0.17%
2020/07/14	27	61.75	11	62.09	61.50	16	17,222	0.09%
2020/07/13	14	62.79	149	61.87	62.70	-135	16,903	-0.80%	大賣/鉅額交易
2020/07/10	23	59.84	25	60.08	59.60	-2	16,663	-0.01%
2020/07/09	6	60.92	17	60.96	61.00	-11	16,657	-0.07%
2020/07/08	4	60.30	13	60.39	60.20	-9	16,765	-0.05%
2020/07/07	2	60.30	23	60.64	60.80	-21	16,817	-0.12%
2020/07/06	10	60.00	8	60.11	60.20	2	16,885	0.01%
2020/07/03	18	59.92	2	59.80	59.80	16	17,143	0.09%
2020/07/02	3	60.30	1	60.40	60.50	2	17,551	0.01%
2020/07/01	7	61.27	6	61.20	61.00	1	17,699	0.01%
2020/06/30	5	60.90	18	60.69	61.00	-13	17,652	-0.07%
2020/06/29	116	59.49	1	60.40	59.50	115	17,948	0.64%	大買/鉅額交易
2020/06/24	4	60.25	2	60.30	60.80	2	17,985	0.01%
2020/06/23	7	59.79	10	60.11	60.00	-3	18,192	-0.02%
2020/06/22	9	60.04	0	0.00	59.90	9	18,532	0.05%
2020/06/19	14	59.99	0	0.00	59.80	14	18,742	0.07%
2020/06/18	90	60.30	2	60.10	60.40	88	18,709	0.47%
2020/06/17	5	60.90	1	60.60	60.60	4	18,849	0.02%
2020/06/16	0	0.00	7	61.13	61.50	-7	19,172	-0.04%
2020/06/15	20	60.33	11	60.22	60.00	9	19,427	0.05%
2020/06/12	7	60.80	15	60.19	61.20	-8	19,493	-0.04%
2020/06/11	15	62.73	8	62.19	61.80	7	19,631	0.04%
2020/06/10	5	63.60	20	63.77	64.00	-15	19,580	-0.08%
2020/06/09	13	63.28	61	63.70	63.40	-48	19,695	-0.24%
2020/06/08	25	64.01	11	63.51	63.80	14	19,846	0.07%
2020/06/05	15	63.77	121	63.99	64.20	-106	19,428	-0.55%	大賣/鉅額交易
2020/06/04	25	62.77	114	62.64	62.20	-89	18,970	-0.47%	大賣/
2020/06/03	16	60.84	6	61.05	61.20	10	18,536	0.05%
2020/06/02	31	60.71	20	60.79	60.10	11	18,384	0.06%
2020/06/01	48	60.96	10	60.86	60.90	38	18,384	0.21%
2020/05/29	23	60.23	8	59.98	59.80	15	18,412	0.08%
2020/05/28	18	62.37	22	62.30	60.90	-4	18,336	-0.02%
2020/05/27	3	60.77	3	61.03	60.70	0	18,213	0.00%
2020/05/26	23	60.47	9	60.68	60.70	14	18,430	0.08%
2020/05/25	4	59.20	17.2	58.50	59.70	-13.2	18,475	-0.07%
2020/05/22	71	60.17	2	60.90	59.40	69	18,595	0.37%
2020/05/21	8	60.74	3	60.87	60.80	5	18,609	0.03%
2020/05/20	7	60.06	6.1	60.04	59.90	0.9	18,581	0.00%
2020/05/19	22	59.23	0	0.00	59.20	22	18,672	0.12%
2020/05/18	125	58.92	18	58.96	58.50	107	18,652	0.57%	大買/鉅額交易
2020/05/15	1	60.70	0	0.00	60.10	1	18,773	0.01%
2020/05/14	18	61.06	10	60.00	60.00	8	18,736	0.04%
2020/05/13	9	62.93	7	62.94	62.90	2	18,450	0.01%
2020/05/12	21	63.80	13	63.49	63.60	8	18,589	0.04%
2020/05/11	22	64.82	6	64.85	64.70	16	18,536	0.09%
2020/05/08	14	64.07	5	64.12	63.80	9	18,492	0.05%
2020/05/07	13	64.25	11	64.05	64.40	2	18,441	0.01%
2020/05/06	3	63.60	6	63.73	63.30	-3	18,319	-0.02%
2020/05/05	16	63.67	6	62.90	63.00	10	18,303	0.05%
2020/05/04	10	62.84	13	62.62	62.80	-3	18,661	-0.02%
2020/04/30	38	65.29	32	65.06	65.00	6	18,567	0.03%
2020/04/29	41	64.06	34	64.24	64.20	7	18,365	0.04%
2020/04/28	29	62.16	48	62.56	63.20	-19	18,233	-0.10%
2020/04/27	8	60.91	13	61.26	61.60	-5	18,118	-0.03%
2020/04/24	13	59.52	12	59.10	59.10	1	18,035	0.01%
2020/04/23	12	60.22	5	60.50	59.40	7	17,998	0.04%
2020/04/22	69	58.18	66	56.88	59.90	3	17,919	0.02%
2020/04/21	28	58.30	25	58.75	58.00	3	17,733	0.02%
2020/04/20	2	60.75	7	60.83	60.80	-5	17,473	-0.03%
2020/04/17	22	61.79	48	62.18	61.10	-26	17,652	-0.15%
2020/04/16	19	61.53	55	61.27	61.60	-36	17,438	-0.21%
2020/04/15	80	60.91	29	61.36	61.30	51	17,361	0.29%
2020/04/14	21	60.84	7	60.70	60.70	14	17,341	0.08%
2020/04/13	20	60.17	3	60.17	59.80	17	17,368	0.10%
2020/04/10	6	62.10	11	61.99	62.00	-5	17,119	-0.03%
2020/04/09	216	63.02	56	63.89	62.60	160	17,198	0.93%	大買/鉅額交易
2020/04/08	51.1	62.93	11	63.48	63.40	40.1	17,481	0.23%
2020/04/07	11	60.87	68	60.82	62.00	-57	17,099	-0.33%
2020/04/06	47	56.04	5	55.26	56.40	42	16,665	0.25%
2020/04/01	67	53.60	8	53.50	53.90	59	16,459	0.36%
2020/03/31	21	53.15	1	53.70	53.70	20	16,285	0.12%
2020/03/30	15	53.95	2	53.90	53.90	13	15,892	0.08%
2020/03/27	50	56.76	38	55.41	55.00	12	15,737	0.08%
2020/03/26	21	53.55	20	52.44	54.00	1	15,448	0.01%
2020/03/25	17	51.95	12	52.41	52.60	5	15,288	0.03%
2020/03/24	14	47.39	19	47.82	48.30	-5	15,366	-0.03%
2020/03/23	18	44.59	4	44.29	44.20	14	15,378	0.09%
2020/03/20	24	48.34	4	47.91	48.65	20	15,594	0.13%
2020/03/19	19	45.88	5	46.59	45.20	14	15,699	0.09%
2020/03/18	10.1	52.24	10	51.05	50.20	0.1	15,940	0.00%
2020/03/17	9	55.64	9	56.58	54.10	0	15,935	0.00%
2020/03/16	35	59.76	0	0.00	59.20	35	15,889	0.22%
2020/03/13	14	60.76	3	61.80	62.90	11	15,789	0.07%
2020/03/12	13	67.14	5	66.56	66.00	8	15,712	0.05%
2020/03/11	9	73.88	3	73.43	72.60	6	15,616	0.04%
2020/03/10	7	74.07	3	74.53	74.90	4	16,247	0.02%
2020/03/09	8	75.43	3	75.70	74.80	5	16,399	0.03%
2020/03/06	3	78.47	0	0.00	78.50	3	16,572	0.02%
2020/03/05	2	79.40	4	79.70	80.10	-2	16,512	-0.01%
2020/03/04	2	78.25	3	77.93	78.60	-1	16,441	-0.01%
2020/03/03	4	78.55	3	78.20	77.80	1	16,394	0.01%
2020/03/02	5	76.90	0	0.00	76.30	5	16,307	0.03%
2020/02/27	36	80.82	33	78.53	77.30	3	16,166	0.02%
2020/02/26	4	81.75	3	81.67	81.40	1	15,899	0.01%
2020/02/25	13	83.38	2	83.35	83.30	11	15,824	0.07%
2020/02/24	3	84.73	0	0.00	84.50	3	15,791	0.02%
2020/02/21	4	84.20	9	84.11	84.40	-5	15,767	-0.03%
2020/02/20	3	84.27	2	83.60	83.60	1	15,878	0.01%
2020/02/19	7.1	84.07	16	84.44	84.80	-8.9	15,889	-0.06%
2020/02/18	13	84.72	4.2	84.53	83.80	8.8	15,912	0.06%
2020/02/17	4	87.90	8	87.78	88.00	-4	15,974	-0.03%
2020/02/14	1	85.90	7	86.56	86.80	-6	15,958	-0.04%
2020/02/13	5.4	86.26	33.1	86.32	86.50	-27.7	15,905	-0.17%
2020/02/12	1	84.60	0	0.00	84.70	1	15,692	0.01%
2020/02/11	4	84.30	1	85.00	85.10	3	15,604	0.02%
2020/02/10	2	83.30	5	82.72	83.50	-3	15,557	-0.02%
2020/02/07	1.2	84.43	2	84.30	84.30	-0.8	15,720	-0.01%
2020/02/06	5	85.12	4	84.55	85.10	1	16,029	0.01%
2020/02/05	7.2	82.87	113	83.32	84.40	-105.8	16,011	-0.66%	大賣/鉅額交易
2020/02/04	12	78.60	10	79.70	79.90	2	15,700	0.01%
2020/02/03	0.2	79.80	1	79.20	79.40	-0.8	15,804	-0.01%
2020/01/31	104	78.52	42	78.68	78.10	62	15,856	0.39%	大買/
2020/01/30	3	81.23	4	78.80	77.80	-1	15,773	-0.01%
2020/01/20	9.2	84.60	10	84.96	85.20	-0.8	15,557	-0.01%
2020/01/17	3	83.80	4	83.50	83.60	-1	15,652	-0.01%
2020/01/16	6	83.17	9	83.24	83.40	-3	15,683	-0.02%
2020/01/15	5	84.86	9	84.87	83.80	-4	15,707	-0.03%
2020/01/14	14	85.21	14	84.96	85.30	0	15,890	0.00%
2020/01/13	18	85.78	10.7	86.45	85.50	7.3	15,918	0.05%
2020/01/10	7	84.20	14	83.86	84.30	-7	15,943	-0.04%
2020/01/09	4	84.15	7	83.77	83.40	-3	15,933	-0.02%
2020/01/08	14	83.56	11	83.68	82.60	3	15,985	0.02%
2020/01/07	12	81.10	18	81.54	81.10	-6	15,937	-0.04%
2020/01/06	2	83.70	0	0.00	83.70	2	16,165	0.01%
2020/01/03	6	85.12	1	84.04	84.80	5	16,883	0.03%
2020/01/02	45	87.62	77	87.58	86.00	-32	16,981	-0.19%
2019/12/31	4	83.50	0	0.00	83.40	4	16,518	0.02%
2019/12/30	8	84.79	15	84.71	84.50	-7	16,674	-0.04%
2019/12/27	4	83.60	0	0.00	83.60	4	16,779	0.02%
2019/12/26	0	0.00	1	83.70	83.70	-1	16,857	-0.01%
2019/12/25	0	0.00	15	84.00	84.10	-15	17,027	-0.09%
2019/12/24	1	83.80	4	83.33	83.50	-3	17,325	-0.02%
2019/12/23	12	82.87	11.2	83.21	82.60	0.8	17,442	0.00%
2019/12/20	6	84.05	12.2	84.07	83.50	-6.2	17,427	-0.04%
2019/12/19	9	85.40	18	85.29	85.50	-9	17,330	-0.05%
2019/12/18	2	83.65	3	84.20	84.00	-1	17,121	-0.01%
2019/12/17	10	84.64	26.7	85.35	85.30	-16.7	16,935	-0.10%
2019/12/16	24	82.83	23	82.64	82.80	1	16,537	0.01%
2019/12/13	19	79.39	30	80.02	79.60	-11	16,307	-0.07%
2019/12/12	5	76.70	13	77.13	77.30	-8	16,202	-0.05%
2019/12/11	5	75.92	14	76.06	75.60	-9	16,149	-0.06%
2019/12/10	8	75.46	9	75.64	75.10	-1	15,982	-0.01%
2019/12/09	7	76.37	15	76.17	76.00	-8	15,918	-0.05%
2019/12/06	28	76.88	25	77.34	75.30	3	15,863	0.02%
2019/12/05	39	77.33	45	77.49	77.20	-6	15,614	-0.04%
2019/12/04	4	72.62	6	73.38	72.60	-2	15,170	-0.01%
2019/12/03	37	73.10	64.1	73.23	73.30	-27.1	15,695	-0.17%
2019/12/02	1	70.80	5	71.12	71.60	-4	15,683	-0.03%
2019/11/29	4	71.40	0	0.00	71.20	4	15,714	0.03%
2019/11/28	1	71.50	3	72.00	71.70	-2	15,743	-0.01%
2019/11/27	8	71.35	3	71.63	71.10	5	16,042	0.03%
2019/11/26	0	0.00	2	71.60	70.80	-2	16,240	-0.01%
2019/11/25	1	71.00	2	70.95	70.80	-1	16,229	-0.01%
2019/11/22	1	70.20	2.5	70.73	70.10	-1.5	16,398	-0.01%
2019/11/21	13	68.98	6	69.33	69.30	7	16,432	0.04%
2019/11/20	7	70.13	2	71.10	71.00	5	16,400	0.03%
2019/11/19	12	71.55	12	71.08	71.20	0	16,383	0.00%
2019/11/18	7	71.23	19	71.29	71.10	-12	16,350	-0.07%
2019/11/15	15	68.86	8	68.43	69.00	7	16,425	0.04%
2019/11/14	29	67.86	9	68.67	67.20	20	16,375	0.12%
2019/11/13	15	70.17	0	0.00	69.90	15	16,213	0.09%
2019/11/12	0	0.00	1	71.90	72.00	-1	16,380	-0.01%
2019/11/11	1	71.20	6	71.15	71.20	-5	16,841	-0.03%
2019/11/08	3	72.50	6	72.60	72.40	-3	16,960	-0.02%
2019/11/07	2	72.10	2	72.25	72.40	0	17,237	0.00%
2019/11/06	18	73.32	2	73.25	72.50	16	17,622	0.09%
2019/11/05	22	72.42	35	71.69	73.00	-13	17,609	-0.07%
2019/11/04	7	70.00	1	70.40	69.80	6	17,614	0.03%
2019/11/01	1	69.70	10	69.74	70.60	-9	17,772	-0.05%
2019/10/31	14	70.11	5	70.30	70.00	9	18,113	0.05%
2019/10/30	14	71.08	0	0.00	71.10	14	18,232	0.08%
2019/10/29	2	72.40	3	72.20	72.30	-1	18,513	-0.01%
2019/10/28	3.2	71.99	1	72.10	71.90	2.2	18,880	0.01%
2019/10/25	4	72.45	10	72.62	71.70	-6	19,226	-0.03%
2019/10/24	1	71.30	0	0.00	71.30	1	19,474	0.01%
2019/10/23	3	70.77	4	70.80	70.60	-1	20,013	0.00%
2019/10/22	28.2	70.96	3	71.30	70.90	25.2	20,315	0.12%
2019/10/21	5	71.30	14	71.77	71.60	-9	20,699	-0.04%
2019/10/18	5	72.14	9	71.94	72.30	-4	21,155	-0.02%
2019/10/17	4	69.75	2	69.60	70.40	2	21,006	0.01%
2019/10/16	44	70.43	35	70.12	70.00	9	21,169	0.04%
2019/10/15	12	70.22	1	71.00	69.60	11	21,329	0.05%
2019/10/14	8.5	72.38	25	72.52	71.70	-16.5	21,521	-0.08%
2019/10/09	61	73.48	44	73.65	71.40	17	21,722	0.08%
2019/10/08	23	78.84	0.1	79.00	78.60	22.9	22,011	0.10%
2019/10/07	2	81.20	18	80.96	81.70	-16	22,204	-0.07%
2019/10/04	11	79.55	3	79.97	79.20	8	22,600	0.04%
2019/10/03	30	79.93	12	80.84	79.90	18	22,655	0.08%
2019/10/02	2	82.00	0	0.00	82.00	2	22,675	0.01%
2019/10/01	6	81.52	16	81.84	83.10	-10	22,863	-0.04%
2019/09/27	19	81.72	20	81.43	80.50	-1	23,213	0.00%
2019/09/26	16	82.88	6	83.55	84.30	10	23,309	0.04%
2019/09/25	5	84.42	10.2	84.45	85.00	-5.2	23,355	-0.02%
2019/09/24	7	85.71	5	85.90	85.40	2	23,564	0.01%
2019/09/23	15.1	83.46	25.2	84.68	85.00	-10.1	23,513	-0.04%
2019/09/20	3	82.57	14.2	82.40	82.90	-11.2	23,470	-0.05%
2019/09/19	22	81.29	6.2	82.08	81.40	15.9	23,507	0.07%
2019/09/18	46	82.37	25.2	83.01	82.10	20.8	23,652	0.09%
2019/09/17	60.4	82.20	85.3	82.22	82.00	-24.9	23,426	-0.11%
2019/09/16	21	77.94	11	78.27	78.10	10	23,070	0.04%
2019/09/12	12	77.93	17	77.79	77.80	-5	22,934	-0.02%
2019/09/11	2	76.90	12	77.27	76.90	-10	23,092	-0.04%
2019/09/10	4	76.60	10	76.83	76.50	-6	23,073	-0.03%
2019/09/09	20	76.74	19	77.03	76.50	1	22,963	0.00%
2019/09/06	32.1	78.08	30	77.24	77.10	2.1	22,935	0.01%
2019/09/05	25.1	76.13	50	76.17	76.90	-24.9	22,727	-0.11%
2019/09/04	9.2	73.05	11	73.32	73.00	-1.8	22,048	-0.01%
2019/09/03	8	71.21	2	72.09	71.20	6	21,843	0.03%
2019/09/02	4	71.75	18	71.41	71.80	-14	21,945	-0.06%
2019/08/30	27	70.46	23	71.11	70.40	4	22,042	0.02%
2019/08/29	16	71.58	0	0.00	70.90	16	21,791	0.07%
2019/08/28	1	72.60	12	72.95	73.50	-11	21,629	-0.05%
2019/08/27	11	71.85	13	72.08	72.40	-2	21,576	-0.01%
2019/08/26	5	70.42	7	70.46	71.10	-2	21,613	-0.01%
2019/08/23	11	71.33	7	71.27	71.50	4	21,653	0.02%
2019/08/22	7	70.43	7	70.54	70.30	0	21,891	0.00%
2019/08/21	2	69.80	30	69.98	70.20	-28	21,999	-0.13%
2019/08/20	17	70.38	6	71.33	69.60	11	21,910	0.05%
2019/08/19	19	71.13	4	72.15	71.50	15	21,701	0.07%
2019/08/16	9	70.98	28	71.75	71.30	-19	21,706	-0.09%
2019/08/15	13	71.22	2	71.50	71.40	11	21,528	0.05%
2019/08/14	14	72.26	35	71.85	72.50	-21	21,327	-0.10%
2019/08/13	3	68.80	4	69.50	68.80	-1	20,914	0.00%
2019/08/12	2	69.30	12	68.87	69.30	-10	20,823	-0.05%
2019/08/08	11	68.68	9	69.02	68.10	2	20,648	0.01%
2019/08/07	14	70.25	8	70.73	69.80	6	20,380	0.03%
2019/08/06	28	68.77	21	68.81	69.20	7	20,360	0.03%
2019/08/05	9	71.14	40	71.52	70.90	-31	20,128	-0.15%
2019/08/02	10	72.41	8	72.21	72.30	2	19,947	0.01%
2019/08/01	4	73.28	12	73.22	74.10	-8	19,603	-0.04%
2019/07/31	14.1	73.79	17	73.89	74.00	-2.9	19,326	-0.02%
2019/07/30	14.1	74.77	39	75.04	75.80	-24.9	18,943	-0.13%
2019/07/29	15.5	75.75	7	75.11	74.80	8.5	18,672	0.05%
2019/07/26	20	75.65	131.2	77.01	77.00	-111.2	18,418	-0.60%	大賣/鉅額交易
2019/07/25	68	74.53	100	74.37	76.50	-32	18,036	-0.18%
2019/07/24	22	71.21	8	71.13	71.80	14	17,555	0.08%
2019/07/23	19	71.96	290.1	72.19	72.30	-271.1	17,288	-1.57%	大賣/鉅額交易
2019/07/22	85	69.34	32	69.73	69.80	53	16,822	0.32%
2019/07/19	5	67.50	22	67.19	67.70	-17	16,681	-0.10%
2019/07/18	23	67.57	16	66.93	66.70	7	16,766	0.04%
2019/07/17	25	67.22	36	67.72	67.70	-11	16,761	-0.07%
2019/07/16	60	69.32	56	68.41	67.90	4	16,403	0.02%
2019/07/15	30	68.34	51	68.67	69.90	-21	16,011	-0.13%
2019/07/12	55	66.94	177	67.65	66.70	-122	15,539	-0.79%	大賣/鉅額交易
2019/07/11	12	65.07	37	65.32	65.40	-25	14,914	-0.17%
2019/07/10	28	64.05	38	64.19	64.40	-10	14,508	-0.07%
2019/07/09	5	61.80	9	62.09	62.80	-4	14,063	-0.03%
2019/07/08	10	61.52	38	60.67	61.00	-28	13,989	-0.20%
2019/07/05	39	60.79	47	61.18	62.00	-8	13,864	-0.06%
2019/07/04	28	59.05	27	59.09	59.20	1	13,603	0.01%
2019/07/03	30	65.28	43	65.36	65.20	-13	13,120	-0.10%
2019/07/02	26	66.30	19	66.42	66.30	7	12,926	0.05%
2019/07/01	18	65.88	14.1	66.04	66.00	3.9	12,763	0.03%
2019/06/28	14	64.19	6	64.43	64.50	8	12,675	0.06%
2019/06/27	6	64.05	17	64.04	64.10	-11	12,671	-0.09%
2019/06/26	31	63.75	6	64.10	63.70	25	12,576	0.20%
2019/06/25	42	63.51	6	64.15	63.30	36	12,511	0.29%
2019/06/24	13	63.15	4	63.35	63.10	9	12,335	0.07%
2019/06/21	1	62.80	2	62.70	63.00	-1	12,376	-0.01%
2019/06/20	0	0.00	6	62.65	62.30	-6	12,425	-0.05%
2019/06/19	0	0.00	17	61.92	62.10	-17	12,690	-0.13%
2019/06/18	3	60.90	0	0.00	60.90	3	12,913	0.02%
2019/06/17	0	0.00	2	61.30	60.90	-2	13,002	-0.02%
2019/06/14	8	61.00	2	61.00	60.80	6	13,029	0.05%
2019/06/13	1	60.40	9	60.70	60.90	-8	13,208	-0.06%
2019/06/12	9	60.36	15	60.23	60.70	-6	13,381	-0.04%
2019/06/11	9	59.58	3	59.70	59.40	6	13,387	0.04%
2019/06/10	4	59.73	2	59.30	59.30	2	13,385	0.01%
2019/06/06	18	59.62	0	0.00	59.20	18	13,309	0.14%
2019/06/05	16	60.86	2	60.50	60.50	14	13,197	0.11%
2019/06/04	3	61.03	19	61.19	60.90	-16	13,239	-0.12%
2019/06/03	12	61.27	15	61.22	61.90	-3	13,345	-0.02%
2019/05/31	20	61.13	24	61.45	61.60	-4	13,594	-0.03%
2019/05/30	28	59.11	10	58.93	60.00	18	13,647	0.13%
2019/05/29	35	58.67	21	58.10	58.00	14	14,301	0.10%
2019/05/28	1	60.70	0	0.00	60.90	1	14,202	0.01%
2019/05/27	3	60.67	21	60.49	60.50	-18	14,243	-0.13%
2019/05/24	13	60.15	0	0.00	59.80	13	14,355	0.09%
2019/05/23	3	60.10	1	60.00	60.20	2	14,524	0.01%
2019/05/22	6	61.08	0	0.00	60.80	6	14,473	0.04%
2019/05/21	4	60.95	3	61.27	61.50	1	14,511	0.01%
2019/05/20	3	60.80	4	60.90	60.90	-1	14,456	-0.01%
2019/05/17	6	60.98	0	0.00	60.60	6	14,483	0.04%
2019/05/16	5	61.56	5	61.60	61.00	0	14,663	0.00%
2019/05/15	10	62.17	2	62.10	62.00	8	14,857	0.05%
2019/05/14	7	60.47	4	60.93	61.50	3	14,930	0.02%
2019/05/13	32	62.27	1	61.20	61.10	31	14,868	0.21%
2019/05/10	9	64.19	3	64.33	63.80	6	14,877	0.04%
2019/05/09	8	65.23	3	64.73	64.20	5	14,873	0.03%
2019/05/08	2	65.20	2	65.70	65.90	0	14,917	0.00%
2019/05/07	4	65.90	21	66.03	66.20	-17	15,090	-0.11%
2019/05/06	10	65.15	54	65.22	65.00	-44	15,350	-0.29%
2019/05/03	40	66.70	42	65.83	66.70	-2	15,458	-0.01%
2019/05/02	91	65.70	91	65.87	65.70	0	15,502	0.00%
2019/04/30	13	65.04	32	65.11	65.40	-19	15,440	-0.12%
2019/04/29	57	64.76	60.1	65.89	64.70	-3.1	15,403	-0.02%
2019/04/26	15	66.07	23	65.29	66.00	-8	15,443	-0.05%
2019/04/25	138	65.74	112	66.28	65.50	26	15,607	0.17%	大買/大賣/
2019/04/24	217	65.39	165	65.08	65.40	52	15,701	0.33%	大買/大賣/
2019/04/23	5	63.86	40	64.66	64.90	-35	15,609	-0.22%
2019/04/22	30	63.80	31	63.99	63.80	-1	15,427	-0.01%
2019/04/19	168	63.72	106	63.92	63.70	62	15,609	0.40%	大買/大賣/
2019/04/18	0	0.00	5	63.90	63.10	-5	15,726	-0.03%
2019/04/17	91	63.85	60	63.63	63.90	31	15,680	0.20%
2019/04/16	4	62.55	52	62.58	62.70	-48	15,271	-0.31%
2019/04/15	0	0.00	12	61.78	61.70	-12	15,292	-0.08%
2019/04/12	5	60.50	5	60.60	60.50	0	15,430	0.00%
2019/04/11	4	62.13	34	61.95	61.60	-30	15,579	-0.19%
2019/04/10	42	62.50	0	0.00	62.50	42	15,541	0.27%
2019/04/09	5	62.90	0	0.00	62.60	5	15,544	0.03%
2019/04/08	1	63.10	15	62.82	63.00	-14	15,589	-0.09%
2019/04/03	2	62.20	5	62.08	62.30	-3	15,573	-0.02%
2019/04/02	3	61.80	8	62.11	61.70	-5	15,576	-0.03%
2019/04/01	7	61.30	20	61.90	61.00	-13	15,479	-0.08%
2019/03/29	2	61.10	1	61.00	61.40	1	15,297	0.01%
2019/03/28	12	60.65	4	60.30	60.80	8	15,362	0.05%
2019/03/27	0	61.20	3	61.27	61.10	-3	15,426	-0.02%
2019/03/26	6	61.25	1	61.70	61.00	5	15,503	0.03%
2019/03/25	19	61.38	8	61.51	61.10	11	15,537	0.07%
2019/03/22	3	64.07	35	63.75	63.10	-32	15,375	-0.21%
2019/03/21	18	62.96	38	62.84	62.80	-20	15,116	-0.13%
2019/03/20	9	59.98	1	60.00	60.60	8	14,789	0.05%
2019/03/19	2	59.60	1	59.80	59.70	1	14,829	0.01%
2019/03/18	14	60.24	3	59.77	59.50	11	14,908	0.07%
2019/03/15	1	60.30	1	60.70	60.10	0	15,087	0.00%
2019/03/14	2	60.10	80	60.10	60.30	-78	14,991	-0.52%
2019/03/13	24	60.30	21	60.12	60.10	3	15,174	0.02%
2019/03/12	6	60.93	25	60.86	60.80	-19	15,594	-0.12%
2019/03/11	1	60.50	1	60.50	60.40	0	15,731	0.00%
2019/03/08	8	59.53	1	60.70	60.50	7	16,027	0.04%
2019/03/07	41	60.70	51	60.10	60.00	-10	16,221	-0.06%
2019/03/06	34	61.48	16	61.54	61.40	18	16,501	0.11%
2019/03/05	176	64.01	61	63.11	63.10	115	16,394	0.70%	大買/鉅額交易
2019/03/04	96	65.17	57	65.55	64.80	39	16,369	0.24%
2019/02/27	2	62.70	2	62.80	62.20	0	15,802	0.00%
2019/02/26	2	62.00	9	62.23	62.00	-7	15,710	-0.04%
2019/02/25	5	61.52	0	0.00	61.60	5	15,707	0.03%
2019/02/22	3	61.53	12	61.88	60.90	-9	15,771	-0.06%
2019/02/20	0	0.00	7	60.34	60.60	-7	15,996	-0.04%
2019/02/19	0	0.00	3	60.80	60.50	-3	16,166	-0.02%
2019/02/18	1	60.50	2	60.20	60.20	-1	16,231	-0.01%
2019/02/15	11	60.92	2	60.90	60.00	9	16,456	0.05%
2019/02/14	16	62.54	35	61.71	62.10	-19	16,908	-0.11%
2019/02/13	5	60.24	7	60.49	60.50	-2	16,720	-0.01%
2019/02/12	0	0.00	3	59.87	60.00	-3	16,634	-0.02%
2019/02/11	7	60.10	0	0.00	59.00	7	16,723	0.04%
2019/01/30	7	59.43	8	59.49	60.10	-1	16,698	-0.01%
2019/01/29	9	59.16	2	59.20	58.80	7	16,892	0.04%
2019/01/28	11	61.00	18	61.09	60.80	-7	16,946	-0.04%
2019/01/25	14	61.16	12	61.32	60.00	2	17,441	0.01%
2019/01/24	18	58.44	25	58.74	59.60	-7	17,578	-0.04%
2019/01/23	7	57.11	2	56.90	57.00	5	17,784	0.03%
2019/01/22	1	56.60	8	56.75	56.50	-7	17,962	-0.04%
2019/01/21	2	57.15	1	57.20	57.20	1	18,153	0.01%
2019/01/18	2	55.80	6	55.98	56.40	-4	18,315	-0.02%
2019/01/17	11	55.52	2	55.10	55.10	9	18,690	0.05%
2019/01/16	64	55.94	25	56.43	56.40	39	18,690	0.21%
2019/01/14	3	52.63	0	0.00	52.00	3	18,313	0.02%
2019/01/11	0	0.00	3	54.00	53.50	-3	18,682	-0.02%
2019/01/10	1	54.10	8	53.33	53.80	-7	18,912	-0.04%
2019/01/09	0	0.00	2	52.60	52.50	-2	19,145	-0.01%
2019/01/08	0	0.00	1	51.70	51.70	-1	19,658	-0.01%
2019/01/07	0	0.00	2	52.00	51.80	-2	20,232	-0.01%
2019/01/04	22	50.70	26	50.77	51.60	-4	20,387	-0.02%
2019/01/03	19	52.74	15	52.27	51.50	4	20,481	0.02%
2019/01/02	0	0.00	1	55.60	55.00	-1	20,280	0.00%
2018/12/28	0	0.00	2	55.50	55.00	-2	20,283	-0.01%
2018/12/27	12	55.57	7	55.66	55.80	5	20,546	0.02%
2018/12/26	14	55.83	3.5	55.46	54.10	10.5	20,886	0.05%
2018/12/25	2	54.60	2	55.35	57.00	0	20,699	0.00%
2018/12/24	1	55.20	8	54.89	56.00	-7	20,630	-0.03%
2018/12/20	1	53.20	6	53.35	53.20	-5	20,727	-0.02%
2018/12/18	0	0.00	4	54.28	54.50	-4	20,886	-0.02%
2018/12/13	0	0.00	1	54.30	54.30	-1	21,248	0.00%
2018/12/11	0	0.00	1	53.00	52.90	-1	21,435	0.00%
2018/12/10	8	52.33	3	53.27	52.10	5	21,444	0.02%
2018/12/07	2	55.70	3	55.60	55.70	-1	21,240	0.00%
2018/12/06	12	54.90	21	55.29	55.00	-9	21,318	-0.04%
2018/12/05	55	56.74	63	56.98	56.90	-8	21,196	-0.04%
2018/12/04	2	62.15	4	62.33	62.00	-2	20,978	-0.01%
2018/12/03	47	63.26	9	63.51	62.80	38	21,411	0.18%
2018/11/30	16	60.98	18	61.19	61.00	-2	21,352	-0.01%
2018/11/29	24	61.56	29	60.70	60.30	-5	21,074	-0.02%
2018/11/28	5	58.90	2	58.60	58.60	3	20,549	0.01%
2018/11/27	12	56.47	12	57.78	58.00	0	20,421	0.00%
2018/11/26	17	57.13	12	57.23	57.30	5	20,280	0.02%
2018/11/23	6	56.70	1	57.90	56.10	5	20,060	0.02%
2018/11/22	7	57.93	5	58.02	58.00	2	19,999	0.01%
2018/11/21	19	57.13	12	57.46	57.80	7	19,955	0.04%
2018/11/20	6	57.08	7	57.46	57.50	-1	19,930	-0.01%
2018/11/19	71	57.50	77	56.86	57.50	-6	19,764	-0.03%
2018/11/16	3	55.70	3	56.07	54.60	0	19,540	0.00%
2018/11/15	9	55.97	5	55.86	55.90	4	19,505	0.02%
2018/11/14	11	56.52	10	56.90	56.50	1	19,728	0.01%
2018/11/13	14	55.64	31	55.41	56.20	-17	19,607	-0.09%
2018/11/12	24	53.35	4	53.88	53.80	20	19,062	0.10%
2018/11/09	0	0.00	2	54.20	54.20	-2	19,229	-0.01%
2018/11/08	13	56.65	0	0.00	53.80	13	19,260	0.07%
2018/11/07	4	54.25	16	54.58	55.20	-12	19,218	-0.06%
2018/11/06	8	52.41	4	53.53	52.20	4	19,372	0.02%
2018/11/05	9	55.58	5	55.76	55.70	4	19,130	0.02%
2018/11/02	3	56.60	9	57.18	56.10	-6	18,950	-0.03%
2018/11/01	5	54.20	4	53.98	54.40	1	18,486	0.01%
2018/10/31	7	50.41	8	51.31	51.40	-1	18,245	-0.01%
2018/10/30	2	48.55	19	48.25	48.50	-17	18,057	-0.09%
2018/10/29	6	45.37	2	45.73	46.60	4	18,136	0.02%
2018/10/26	5	46.47	2	45.98	46.00	3	18,007	0.02%
2018/10/25	17	45.75	4	45.64	45.75	13	17,850	0.07%
2018/10/24	101	49.53	101	49.45	49.30	0	17,412	0.00%	大買/大賣/
2018/10/23	1	50.80	2	50.60	50.50	-1	17,196	-0.01%
2018/10/19	42	49.15	43	52.00	52.10	-1	17,086	-0.01%
2018/10/18	19	52.08	13	51.81	51.50	6	16,829	0.04%
2018/10/17	6	55.35	13	56.15	54.40	-7	16,582	-0.04%
2018/10/16	114	55.61	102	55.53	54.10	12	16,399	0.07%	大買/大賣/
2018/10/15	49	56.67	50	56.85	57.20	-1	15,984	-0.01%
2018/10/12	1	52.10	8	52.38	53.30	-7	15,807	-0.04%
2018/10/11	3	48.70	1	48.95	48.50	2	16,127	0.01%
2018/10/09	1	53.40	1	52.90	52.30	0	15,936	0.00%
2018/10/08	0	0.00	1	52.20	52.70	-1	15,934	-0.01%
2018/10/05	17	52.27	0	0.00	52.20	17	16,046	0.11%
2018/10/04	10	54.64	20	54.50	53.90	-10	15,944	-0.06%
2018/10/03	6	58.17	0	58.30	57.80	6	15,634	0.04%
2018/10/01	0	0.00	6	59.02	59.20	-6	15,987	-0.04%
2018/09/28	1	59.50	0	0.00	58.10	1	16,032	0.01%
2018/09/27	1	59.32	1	59.30	59.80	0	16,022	0.00%
2018/09/26	1	60.50	0	0.00	60.20	1	16,059	0.01%
2018/09/25	2	61.70	12	61.00	61.70	-10	15,996	-0.06%
2018/09/21	7.9	57.92	1	57.70	58.50	6.9	15,787	0.04%
2018/09/19	1	60.10	0	60.10	60.00	1	15,619	0.01%
2018/09/18	13	59.43	0	0.00	59.30	13	15,521	0.08%
2018/09/17	1	62.60	2	61.15	61.20	-1	15,653	-0.01%
2018/09/14	1	59.70	1	59.50	59.60	0	15,536	0.00%
2018/09/12	2	57.50	1	57.90	57.40	1	15,392	0.01%
2018/09/11	2	60.20	1	60.30	60.10	1	15,284	0.01%
2018/09/10	4	58.80	10	58.53	59.40	-6	15,273	-0.04%
2018/09/07	10	58.51	4	58.35	57.50	6	15,057	0.04%
2018/09/06	34	63.79	21	63.70	63.60	13	14,555	0.09%
2018/09/04	3	67.67	28	67.50	67.60	-25	14,515	-0.17%
2018/09/03	2	67.25	1	68.40	66.70	1	14,537	0.01%
2018/08/31	4	69.10	3	68.97	69.70	1	14,532	0.01%
2018/08/30	3	69.67	1	69.60	69.80	2	14,599	0.01%
2018/08/29	2	69.90	21	70.57	69.90	-19	14,638	-0.13%
2018/08/28	2	71.70	1	71.70	70.70	1	14,686	0.01%
2018/08/27	6	69.50	1	69.00	70.10	5	14,685	0.03%
2018/08/23	1	67.00	2	67.20	67.30	-1	14,816	-0.01%
2018/08/22	5	68.62	0	0.00	67.40	5	15,016	0.03%
2018/08/21	5	68.50	6	67.92	68.50	-1	14,898	-0.01%
2018/08/20	4	66.75	0	0.00	65.70	4	14,733	0.03%
2018/08/17	1	65.90	0	0.00	65.00	1	14,696	0.01%
2018/08/16	20	63.78	20	65.00	67.30	0	14,730	0.00%
2018/08/15	10	68.60	0	0.00	67.70	10	14,720	0.07%
2018/08/14	7	69.41	3	70.10	70.20	4	14,828	0.03%
2018/08/13	2.1	68.55	3	71.10	68.90	-0.9	14,780	-0.01%
2018/08/09	0	0.00	0.5	74.20	73.80	-0.5	15,217	0.00%
2018/08/08	1	75.60	1	75.00	73.70	0	15,904	0.00%
2018/08/07	7	74.00	0	0.00	74.30	7	15,697	0.04%
2018/08/06	2	74.30	5	74.06	73.60	-3	15,527	-0.02%
2018/08/03	15	77.14	13	77.09	75.80	2	15,434	0.01%
2018/08/02	27	79.22	1	78.30	78.40	26	15,088	0.17%
2018/08/01	1	78.20	0	0.00	79.60	1	15,260	0.01%
2018/07/26	2	81.10	24	81.40	81.00	-22	15,483	-0.14%
2018/07/25	1	81.10	1	79.80	80.70	0	15,438	0.00%
2018/07/24	2	78.50	1	78.30	78.70	1	15,313	0.01%
2018/07/23	8	78.15	3	78.57	78.50	5	15,282	0.03%
2018/07/20	2	81.15	0	0.00	80.50	2	15,145	0.01%
2018/07/19	35	81.62	68	81.15	80.20	-33	14,995	-0.22%
2018/07/18	15	85.63	1	84.50	84.00	14	14,804	0.09%
2018/07/17	0	0.00	5	87.32	88.10	-5	14,268	-0.04%
2018/07/16	4	87.33	2	87.55	86.00	2	14,503	0.01%
2018/07/13	1	87.10	3	88.13	88.80	-2	14,830	-0.01%
2018/07/12	4	85.70	4	85.83	86.00	0	14,930	0.00%
2018/07/10	13	82.65	11	82.45	83.90	2	14,839	0.01%
2018/07/09	0	0.00	3	82.00	81.00	-3	14,834	-0.02%
2018/07/06	2	79.00	3	79.60	79.30	-1	14,766	-0.01%
2018/07/05	4	78.78	0	0.00	78.10	4	14,840	0.03%
2018/07/04	1	81.10	0	0.00	80.90	1	14,867	0.01%
2018/07/03	1	82.20	0	0.00	81.80	1	14,987	0.01%
2018/07/02	1	81.70	0	0.00	81.00	1	15,008	0.01%
2018/06/29	2	83.00	2	83.10	83.20	0	15,006	0.00%
2018/06/27	1	87.70	3	87.90	87.20	-2	14,905	-0.01%
2018/06/26	1	83.00	6	83.20	85.40	-5	14,884	-0.03%
2018/06/25	9	88.09	0	0.00	86.50	9	14,928	0.06%
2018/06/21	0	0.00	1	92.10	92.50	-1	15,189	-0.01%
2018/06/20	25	90.68	0	0.00	90.40	25	15,469	0.16%
2018/06/19	2	91.40	0.1	91.10	90.60	1.9	15,738	0.01%
2018/06/15	4	92.93	4	92.55	92.30	0	15,984	0.00%
2018/06/14	2	92.35	2	91.90	93.00	0	16,223	0.00%
2018/06/13	5	94.42	2	96.20	94.00	3	16,634	0.02%
2018/06/12	9	97.90	0.5	97.80	97.60	8.5	17,044	0.05%
2018/06/11	2	100.25	0.1	100.00	100.50	1.9	17,150	0.01%
2018/06/08	5	100.16	1	100.50	99.80	4	17,589	0.02%
2018/06/07	5	99.78	0	0.00	101.00	5	18,378	0.03%
2018/06/06	2	99.95	0	0.00	100.00	2	18,443	0.01%
2018/06/05	1	100.00	4	101.75	101.00	-3	18,596	-0.02%
2018/06/04	11	100.50	21	100.57	100.50	-10	18,828	-0.05%
2018/06/01	1	97.90	1	97.90	97.50	0	18,800	0.00%
2018/05/31	4	98.38	7	98.91	99.60	-3	18,818	-0.02%
2018/05/30	7	96.19	15	96.35	96.50	-8	18,634	-0.04%
2018/05/29	0	0.00	2	98.95	98.90	-2	18,503	-0.01%
2018/05/28	1	99.50	2	100.00	99.30	-1	18,719	-0.01%
2018/05/25	5	102.90	2	101.25	100.50	3	19,323	0.02%
2018/05/24	1	101.00	4	101.13	102.00	-3	19,520	-0.02%
2018/05/23	8.5	99.64	8	98.58	99.30	0.5	19,558	0.00%
2018/05/22	10	99.40	12	98.55	97.20	-2	19,441	-0.01%
2018/05/21	5	99.54	7	99.04	99.00	-2	19,640	-0.01%
2018/05/18	25	99.02	4	99.65	98.90	21	19,694	0.11%
2018/05/17	12	105.25	15	104.60	101.50	-3	19,593	-0.02%
2018/05/16	42.1	99.94	42.1	100.25	102.50	0	19,118	0.00%
2018/05/14	0	0.00	6	96.60	95.30	-6	19,002	-0.03%
2018/05/11	4	95.63	9.2	96.33	95.60	-5.2	19,074	-0.03%
2018/05/10	1	96.00	1	93.60	93.60	0	18,979	0.00%
2018/05/08	2.4	93.74	7	93.97	94.00	-4.6	18,972	-0.02%
2018/05/04	0	0.00	3	91.70	91.70	-3	18,653	-0.02%
2018/05/03	2	90.05	0	0.00	89.90	2	18,672	0.01%
2018/04/30	3	92.07	13	91.97	93.00	-10	18,689	-0.05%
2018/04/27	12	93.70	7	93.61	93.10	5	18,725	0.03%
2018/04/26	2	93.30	0	0.00	91.80	2	18,716	0.01%
2018/04/25	3	90.17	0	0.00	90.80	3	18,742	0.02%
2018/04/24	0	0.00	1	91.30	90.10	-1	18,877	-0.01%
2018/04/23	1	92.00	0	0.00	93.00	1	19,254	0.01%
2018/04/20	5	94.14	2	93.90	92.70	3	19,486	0.02%
2018/04/19	6	96.75	14	96.92	97.90	-8	19,220	-0.04%
2018/04/18	11	93.15	18	92.88	93.10	-7	18,841	-0.04%
2018/04/17	3	90.27	2	90.90	89.50	1	18,660	0.01%
2018/04/16	4	92.33	0.2	92.20	92.20	3.8	18,787	0.02%
2018/04/13	0	0.00	7	93.90	93.40	-7	18,749	-0.04%
2018/04/12	3	92.30	1	92.30	92.50	2	18,780	0.01%
2018/04/11	13	93.18	19	93.64	91.20	-6	19,053	-0.03%
2018/04/10	8	88.69	21	88.64	91.90	-13	19,019	-0.07%
2018/04/09	9	87.86	6	89.42	88.50	3	19,053	0.02%
2018/04/03	16	90.11	16	90.07	90.60	0	18,913	0.00%
2018/04/02	1	92.50	0	0.00	91.70	1	18,896	0.01%
2018/03/31	3	91.93	0	0.00	92.00	3	18,981	0.02%
2018/03/30	7	91.93	1	93.00	91.80	6	19,101	0.03%
2018/03/29	24	91.70	4	91.25	92.30	20	19,052	0.10%
2018/03/28	38	91.69	40	93.13	90.70	-2	18,971	-0.01%
2018/03/27	42	94.09	9.1	94.50	95.40	32.9	18,730	0.18%
2018/03/26	21	92.90	45	92.36	92.00	-24	18,622	-0.13%
2018/03/23	19	92.08	17.2	93.39	94.50	1.8	18,478	0.01%
2018/03/22	9	96.47	2	97.20	96.30	7	18,238	0.04%
2018/03/21	3.2	98.07	3.1	98.63	99.00	0.1	17,895	0.00%
2018/03/20	2	95.80	33	95.80	95.00	-31	17,524	-0.18%
2018/03/19	18.1	98.37	18.3	98.39	97.00	-0.2	17,250	0.00%
2018/03/16	32.1	92.75	28	93.38	94.20	4.1	16,725	0.02%
2018/03/15	4	90.48	21	90.17	91.00	-17	16,156	-0.11%
2018/03/14	37	89.85	15	89.86	89.40	22	16,113	0.14%
2018/03/13	65	88.16	78.2	88.16	89.90	-13.2	15,958	-0.08%
2018/03/12	58	84.30	6	84.03	83.00	52	15,361	0.34%
2018/03/09	5	83.30	38	83.00	83.30	-33	15,454	-0.21%
2018/03/08	62	81.18	43	82.16	82.00	19	15,864	0.12%
2018/03/07	1	79.70	1	80.50	80.00	0	15,939	0.00%
2018/03/06	10	80.00	4	80.05	79.60	6	16,308	0.04%
2018/03/05	1	78.40	0	0.00	78.40	1	16,806	0.01%
2018/03/02	4	78.30	1	78.50	78.40	3	16,955	0.02%
2018/03/01	2	79.55	16	80.00	78.70	-14	16,954	-0.08%
2018/02/27	39	82.14	25	81.12	80.80	14	16,838	0.08%
2018/02/26	4	81.00	6	81.15	81.00	-2	16,145	-0.01%
2018/02/23	0	0.00	0	79.50	79.90	0	16,437	0.00%
2018/02/22	0	0.00	3	79.30	79.30	-3	16,460	-0.02%
2018/02/21	2	79.70	3	79.83	79.90	-1	16,493	-0.01%
2018/02/12	1	74.00	3	75.70	76.00	-2	16,049	-0.01%
2018/02/09	6	70.80	5	69.30	73.30	1	15,942	0.01%
2018/02/08	6	72.68	16	72.36	72.70	-10	15,942	-0.06%
2018/02/07	7	75.47	3	75.87	73.60	4	15,895	0.03%
2018/02/06	68	75.00	60	72.02	72.40	8	15,857	0.05%
2018/02/05	2	77.00	2	76.50	77.40	0	15,869	0.00%
2018/02/02	1	80.00	1	80.60	79.60	0	16,005	0.00%
2018/02/01	5	81.00	8	81.25	81.20	-3	16,025	-0.02%
2018/01/31	8	78.50	0	0.00	79.40	8	16,008	0.05%
2018/01/30	1	78.40	2	79.10	78.40	-1	16,229	-0.01%
2018/01/29	1	78.90	0	0.00	78.80	1	16,170	0.01%
2018/01/26	4	79.23	1	79.30	79.40	3	16,229	0.02%
2018/01/25	6	78.93	0	0.00	78.50	6	16,320	0.04%
2018/01/24	0	0.00	4	80.43	80.50	-4	16,586	-0.02%
2018/01/23	18	81.28	8	81.14	80.20	10	16,916	0.06%
2018/01/22	4	80.05	1	80.60	80.50	3	17,064	0.02%
2018/01/19	4	81.48	7	80.90	80.60	-3	17,178	-0.02%
2018/01/18	40	82.80	35	82.09	82.00	5	17,082	0.03%
2018/01/17	50	82.12	70	83.74	81.00	-20	16,966	-0.12%
2018/01/16	22	84.17	12	84.74	85.00	10	16,460	0.06%
2018/01/15	6	82.62	4	82.95	83.40	2	16,305	0.01%
2018/01/12	0	0.00	3	81.10	81.40	-3	16,449	-0.02%
2018/01/11	0	0.00	7	80.46	80.30	-7	16,696	-0.04%
2018/01/10	14	78.50	0	0.00	78.30	14	17,035	0.08%
2018/01/09	2	83.25	0	0.00	82.60	2	17,423	0.01%
2018/01/08	0	0.00	4	84.35	83.50	-4	17,815	-0.02%
2018/01/05	15	83.39	11	83.33	83.50	4	18,110	0.02%
2018/01/04	0	0.00	7	81.24	81.50	-7	17,929	-0.04%
2018/01/03	5	80.40	7	80.27	80.30	-2	18,254	-0.01%
2018/01/02	2	77.20	3	78.50	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

富邦-新店券商分點個股進出
富邦-新店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

富邦-新店 券商分點個股進出 富邦-新店 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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析