南亞科 (2408)-元大-天母券商分點個股進出

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
33.80
漲跌
▲0.75
漲幅
+2.27%
成交量
16,047張
產業
上市半導體類股
1779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－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母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
2024/12/03	0.3	33.50	4	33.70	33.80	-3.7	12,473	-0.03%
2024/12/02	7	33.20	7	34.01	33.05	0	12,412	0.00%
2024/11/29	7	33.17	7	33.03	33.45	0	12,227	0.00%
2024/11/28	5	33.93	6	34.31	33.75	-1	12,033	-0.01%
2024/11/27	3	35.13	1	35.70	34.95	2	11,826	0.02%
2024/11/26	6	35.89	4	36.53	35.80	2	11,816	0.02%
2024/11/25	1	35.65	2	36.50	36.30	-1	11,794	-0.01%
2024/11/22	8	35.97	0	0.00	35.85	8	11,646	0.07%
2024/11/21	10	36.37	8	36.47	36.65	2	11,679	0.02%
2024/11/20	1	36.50	0	0.00	36.25	1	11,639	0.01%
2024/11/19	1	37.00	0	0.00	37.05	1	11,566	0.01%
2024/11/15	1	37.45	0	0.00	37.50	1	11,635	0.01%
2024/11/14	8	37.49	4	37.79	36.85	4	11,699	0.03%
2024/11/13	4.1	37.99	23	38.55	38.15	-18.9	11,556	-0.16%
2024/11/12	3.1	39.23	0	0.00	39.00	3.1	11,466	0.03%
2024/11/11	4.5	40.01	0	0.00	40.40	4.5	11,406	0.04%
2024/11/08	3	41.18	7.3	41.84	40.70	-4.3	11,613	-0.04%
2024/11/07	8.2	41.82	1	41.15	42.05	7.2	11,757	0.06%
2024/11/06	7	40.76	8	40.53	40.75	-1	11,982	-0.01%
2024/11/05	7	40.11	4.4	40.15	40.05	2.6	12,510	0.02%
2024/11/04	11	40.40	1	40.25	40.20	10	12,653	0.08%
2024/11/01	0.2	41.28	0	0.00	41.45	0.2	12,822	0.00%
2024/10/30	1	42.30	0	0.00	42.30	1	13,075	0.01%
2024/10/28	6	43.44	8	42.95	43.35	-2	13,314	-0.02%
2024/10/25	1.1	43.00	0	0.00	43.05	1.1	13,557	0.01%
2024/10/24	2	43.25	10	43.15	42.90	-8	13,732	-0.06%
2024/10/23	3	43.97	0	0.00	43.65	3	14,310	0.02%
2024/10/22	4	44.03	0	0.00	44.20	4	14,859	0.03%
2024/10/21	5	44.70	2	44.03	44.60	3	15,240	0.02%
2024/10/18	1	44.00	0	0.00	43.85	1	15,609	0.01%
2024/10/17	0	0.00	5	44.07	44.30	-5	15,670	-0.03%
2024/10/16	8	42.69	2	42.85	42.65	6	15,889	0.04%
2024/10/15	0.1	44.35	2	44.25	44.05	-1.9	15,885	-0.01%
2024/10/14	0	0.00	4	42.99	43.80	-4	15,930	-0.03%
2024/10/11	5	42.38	1	42.60	42.50	4	16,035	0.02%
2024/10/09	5	44.28	12	44.09	43.50	-7	16,358	-0.04%
2024/10/08	4	44.33	7	44.02	44.40	-3	16,377	-0.02%
2024/10/07	13	45.05	7	44.94	45.15	6	16,439	0.04%
2024/10/04	6.1	45.85	0	0.00	45.50	6.1	16,357	0.04%
2024/10/01	2.1	46.28	11	46.47	46.25	-9	16,285	-0.05%
2024/09/30	1	47.50	36	47.85	47.35	-35	16,602	-0.21%
2024/09/27	23	48.39	6	47.98	48.15	17	17,181	0.10%
2024/09/26	8.2	48.68	3	49.05	47.30	5.2	17,050	0.03%
2024/09/25	3	47.25	1	47.15	47.30	2	16,797	0.01%
2024/09/24	5.1	46.13	0	0.00	46.35	5.1	16,751	0.03%
2024/09/23	15	46.61	1	47.30	46.65	14	16,790	0.08%
2024/09/20	8	45.71	1	46.05	45.80	7	16,769	0.04%
2024/09/19	6	45.04	7	45.09	45.25	-1	16,411	-0.01%
2024/09/18	6.9	45.56	0	0.00	45.20	6.9	16,706	0.04%
2024/09/16	2	46.60	4	46.45	46.60	-2	16,958	-0.01%
2024/09/13	10	46.28	8	46.15	46.30	2	17,698	0.01%
2024/09/12	3	46.70	6.3	46.59	46.95	-3.3	18,166	-0.02%
2024/09/11	5	44.94	1	45.50	45.10	4	18,966	0.02%
2024/09/10	6.1	44.83	4	45.05	44.50	2.1	19,228	0.01%
2024/09/09	5.1	45.78	3	45.60	46.05	2.1	19,114	0.01%
2024/09/06	19	45.99	7	46.59	46.45	12	19,178	0.06%
2024/09/05	13.2	46.83	7	47.02	46.00	6.2	19,045	0.03%
2024/09/04	16.4	47.86	19	47.45	47.55	-2.6	18,779	-0.01%
2024/09/03	6.3	50.02	17	50.26	50.00	-10.7	18,364	-0.06%
2024/09/02	0.1	51.90	0	0.00	51.60	0.1	18,236	0.00%
2024/08/30	2.1	52.97	1	53.90	52.70	1.1	18,197	0.01%
2024/08/29	2	53.15	0.3	53.30	53.40	1.8	18,121	0.01%
2024/08/28	4	53.50	0	0.00	53.50	4	18,036	0.02%
2024/08/27	2	53.20	1	53.50	53.20	1	18,070	0.01%
2024/08/26	1	54.20	0	0.00	53.80	1	18,271	0.01%
2024/08/23	5.1	53.48	6	52.97	54.10	-0.9	18,292	0.00%
2024/08/21	5.2	54.61	0.2	55.29	54.60	5	18,411	0.03%
2024/08/20	6	55.90	1	57.00	55.70	5	18,403	0.03%
2024/08/19	7	56.27	10	56.50	56.60	-3	18,362	-0.02%
2024/08/16	5	55.82	0	56.30	55.70	5	18,373	0.03%
2024/08/15	0.2	54.20	10	54.58	54.60	-9.9	18,359	-0.05%
2024/08/14	3.2	54.69	1	54.70	54.30	2.2	18,399	0.01%
2024/08/13	1	53.30	1	53.10	52.80	0	18,567	0.00%
2024/08/12	8.2	53.10	10	52.85	53.00	-1.8	18,717	-0.01%
2024/08/09	2	50.50	4	50.73	51.00	-2	18,508	-0.01%
2024/08/08	18.1	49.68	3	49.75	49.50	15.1	18,285	0.08%
2024/08/07	11	49.45	5.6	49.74	50.00	5.4	18,048	0.03%
2024/08/06	0.1	50.16	5.2	50.10	49.90	-5.1	17,591	-0.03%
2024/08/05	49.1	50.56	7.2	49.78	49.95	41.9	17,592	0.24%
2024/08/02	8.2	56.62	2	55.50	54.90	6.2	17,235	0.04%
2024/08/01	20.1	58.47	3	58.20	58.30	17.1	17,135	0.10%
2024/07/31	13.1	57.18	4	57.55	57.10	9.1	17,273	0.05%
2024/07/30	12	56.41	15.3	56.29	57.10	-3.3	17,246	-0.02%
2024/07/29	13.1	58.58	4	57.88	57.50	9.1	17,065	0.05%
2024/07/26	25.4	57.83	3	57.83	58.10	22.4	16,991	0.13%
2024/07/23	23.2	61.20	14	60.91	60.60	9.2	16,523	0.06%
2024/07/22	0	0.00	6.5	62.22	61.90	-6.5	16,086	-0.04%
2024/07/19	18.2	65.63	15.5	64.94	64.20	2.7	15,835	0.02%
2024/07/18	10.3	66.57	9	66.96	67.00	1.3	15,652	0.01%
2024/07/17	13.2	67.28	9	66.92	66.90	4.2	15,650	0.03%
2024/07/16	3.1	67.84	0.4	68.00	67.50	2.7	15,535	0.02%
2024/07/15	3.2	68.11	1.9	68.27	67.70	1.3	15,648	0.01%
2024/07/12	9.2	68.75	0.5	68.90	68.50	8.7	15,621	0.06%
2024/07/11	20	69.33	40.4	69.49	70.10	-20.4	15,666	-0.13%
2024/07/10	6	72.60	0.2	72.20	72.30	5.8	15,527	0.04%
2024/07/09	14.2	72.67	14.6	72.98	73.00	-0.4	15,532	0.00%
2024/07/08	9.2	74.20	13	74.15	74.50	-3.8	15,747	-0.02%
2024/07/05	2.4	73.75	5	73.78	73.90	-2.6	16,007	-0.02%
2024/07/04	3.4	74.15	10	74.02	74.10	-6.6	16,408	-0.04%
2024/07/03	24.8	72.17	39.3	73.11	73.70	-14.5	16,088	-0.09%
2024/07/02	14	68.29	0.1	68.20	68.30	13.9	15,538	0.09%
2024/07/01	3.1	69.42	3	68.93	69.00	0.1	15,511	0.00%
2024/06/28	5.4	68.64	6	69.32	69.70	-0.6	15,668	0.00%
2024/06/27	1	67.70	1	68.20	68.20	0	15,810	0.00%
2024/06/26	10.1	68.51	2	69.20	68.50	8.1	15,710	0.05%
2024/06/25	8.1	67.68	17	67.91	68.50	-8.9	15,767	-0.06%
2024/06/24	19.4	69.44	7.1	69.34	69.10	12.3	15,697	0.08%
2024/06/21	14.1	72.42	30.5	72.50	72.20	-16.5	15,637	-0.11%
2024/06/20	12.3	74.09	74	73.90	72.70	-61.7	15,471	-0.40%
2024/06/19	24	71.38	9.2	71.57	70.70	14.8	15,962	0.09%
2024/06/18	5.6	70.88	42.5	71.05	72.00	-36.9	16,560	-0.22%
2024/06/17	0.9	67.77	110.2	66.96	67.90	-109.3	15,775	-0.69%	大賣/鉅額交易
2024/06/14	15.2	66.07	0	0.00	66.20	15.2	15,581	0.10%
2024/06/13	99.5	66.70	10	65.35	66.00	89.5	15,721	0.57%
2024/06/12	0	64.40	20	64.30	64.60	-20	15,630	-0.13%
2024/06/11	4.2	64.01	1	64.40	64.30	3.2	15,745	0.02%
2024/06/07	2	64.10	6	64.10	64.80	-4	16,043	-0.02%
2024/06/06	4	63.85	3	63.87	63.40	1	16,144	0.01%
2024/06/05	1	63.00	23	63.07	63.00	-22	16,354	-0.13%
2024/06/04	1	63.10	0	0.00	63.20	1	16,538	0.01%
2024/06/03	0	0.00	15	64.11	64.20	-15	16,685	-0.09%
2024/05/31	0	64.60	8	65.20	64.50	-8	16,864	-0.05%
2024/05/30	63	66.18	11	65.03	64.80	52	16,820	0.31%
2024/05/29	4.2	66.21	0	0.00	66.00	4.2	16,764	0.02%
2024/05/28	2	65.70	10	65.75	66.50	-8	16,850	-0.05%
2024/05/27	6	65.00	4	65.33	64.80	2	16,831	0.01%
2024/05/24	9	64.48	1	65.20	64.40	8	17,000	0.05%
2024/05/22	0	0.00	3	64.47	64.60	-3	17,322	-0.02%
2024/05/21	9.1	63.46	0	0.00	63.50	9.1	17,410	0.05%
2024/05/20	1	63.40	3	63.50	63.30	-2	17,471	-0.01%
2024/05/17	16.3	62.61	0	0.00	62.80	16.3	17,533	0.09%
2024/05/16	5	64.16	0	0.00	64.00	5	17,405	0.03%
2024/05/15	16	64.95	0	0.00	64.60	16	17,529	0.09%
2024/05/14	2	64.60	0	0.00	64.80	2	18,106	0.01%
2024/05/13	7	64.41	6	64.30	64.40	1	18,155	0.01%
2024/05/10	5.3	63.69	3	64.47	64.40	2.3	18,236	0.01%
2024/05/09	18	64.91	0	0.00	64.00	18	18,117	0.10%
2024/05/08	4	66.80	6	66.62	66.60	-2	17,883	-0.01%
2024/05/07	5	67.06	9	68.61	66.80	-4	17,914	-0.02%
2024/05/06	5	68.24	6	67.83	66.90	-1	17,662	-0.01%
2024/05/03	4.5	66.82	16	66.26	65.80	-11.5	17,378	-0.07%
2024/05/02	3	66.07	0	0.00	66.60	3	17,305	0.02%
2024/04/30	9	66.62	1	66.10	66.10	8	17,441	0.05%
2024/04/29	1	67.10	3	67.43	67.50	-2	17,653	-0.01%
2024/04/26	4	65.78	3	65.63	65.70	1	17,681	0.01%
2024/04/25	2	65.60	3	66.03	65.60	-1	17,603	-0.01%
2024/04/24	8	65.46	12	65.41	65.50	-4	17,558	-0.02%
2024/04/23	1	63.00	7	62.50	62.80	-6	17,548	-0.03%
2024/04/22	21	61.41	1	61.20	61.20	20	17,538	0.11%
2024/04/19	21	61.82	6	63.45	62.00	15	17,518	0.09%
2024/04/18	9	64.26	1	64.90	64.30	8	17,403	0.05%
2024/04/17	14	65.16	0	0.00	64.50	14	17,751	0.08%
2024/04/16	21.3	67.25	2	66.70	65.50	19.3	17,642	0.11%
2024/04/15	12	69.90	8	69.89	70.00	4	17,334	0.02%
2024/04/12	17.5	71.49	4.1	71.99	71.80	13.4	17,232	0.08%
2024/04/11	16	70.38	18.2	70.38	70.60	-2.2	16,845	-0.01%
2024/04/10	23.1	70.50	29.2	70.36	70.20	-6.1	16,560	-0.04%
2024/04/09	9	68.19	1	68.40	68.40	8	16,334	0.05%
2024/04/08	3.2	68.41	2	69.10	68.10	1.2	16,321	0.01%
2024/04/03	9	68.07	1	67.60	68.20	8	16,271	0.05%
2024/04/02	6	69.57	4	70.05	69.10	2	16,456	0.01%
2024/04/01	2	69.40	13	69.10	69.40	-11	16,546	-0.07%
2024/03/29	9	67.80	1	67.60	67.70	8	16,468	0.05%
2024/03/28	3	68.60	3	68.23	67.60	0	16,442	0.00%
2024/03/27	5	67.98	0	0.00	67.90	5	16,791	0.03%
2024/03/26	6	69.00	5	69.00	68.10	1	16,954	0.01%
2024/03/25	7	68.24	9	69.06	68.50	-2	16,725	-0.01%
2024/03/22	45.2	69.63	61	69.90	69.60	-15.8	16,622	-0.10%
2024/03/21	20	65.69	39.2	66.24	67.60	-19.2	15,466	-0.12%
2024/03/20	15	62.19	5	61.64	61.50	10	14,939	0.07%
2024/03/19	1	62.40	4	62.80	62.30	-3	15,179	-0.02%
2024/03/18	12.1	63.10	12	62.26	62.40	0.1	15,160	0.00%
2024/03/15	14.5	63.82	1	64.20	63.90	13.5	15,090	0.09%
2024/03/14	17	63.82	7	63.71	63.80	10	15,053	0.07%
2024/03/13	23	64.53	0	0.00	63.30	23	15,008	0.15%
2024/03/12	17.5	65.67	0	0.00	65.70	17.5	14,785	0.12%
2024/03/11	3	66.20	5	66.32	65.80	-2	14,793	-0.01%
2024/03/08	20	65.58	17	65.59	65.00	3	14,679	0.02%
2024/03/07	16	66.14	9	66.49	65.70	7	14,685	0.05%
2024/03/06	9	65.33	0	0.00	65.10	9	14,756	0.06%
2024/03/05	4	66.10	0	0.00	65.80	4	15,155	0.03%
2024/03/04	8	66.43	3	66.53	66.50	5	15,704	0.03%
2024/03/01	18	66.00	6	66.25	66.30	12	16,281	0.07%
2024/02/29	12	67.08	3	67.13	67.30	9	16,437	0.05%
2024/02/27	12	66.87	2	66.30	66.30	10	16,604	0.06%
2024/02/26	4	67.65	5	68.00	67.90	-1	16,550	-0.01%
2024/02/23	30	68.69	11	68.75	67.70	19	16,648	0.11%
2024/02/22	7	67.43	1	67.30	68.10	6	16,559	0.04%
2024/02/21	5	67.74	0	0.00	67.30	5	16,631	0.03%
2024/02/20	3	67.57	15	67.83	67.80	-12	16,506	-0.07%
2024/02/19	11	65.63	10	66.41	66.60	1	16,388	0.01%
2024/02/16	5	65.52	6	65.38	65.90	-1	16,442	-0.01%
2024/02/15	27	65.89	8	66.74	65.40	19	16,233	0.12%
2024/02/05	6	67.25	6	67.53	68.20	0	15,749	0.00%
2024/02/02	10	68.21	3	67.87	67.60	7	15,710	0.04%
2024/02/01	3	68.70	1	68.80	69.20	2	15,595	0.01%
2024/01/31	4	68.83	1	69.50	68.70	3	15,589	0.02%
2024/01/30	12	69.35	34	69.32	69.30	-22	15,632	-0.14%
2024/01/29	13	71.07	1	71.40	70.80	12	15,743	0.08%
2024/01/26	7	70.93	0	0.00	71.00	7	15,757	0.04%
2024/01/25	3	71.10	0	0.00	71.00	3	15,800	0.02%
2024/01/24	35	71.69	6	71.80	71.60	29	15,743	0.18%
2024/01/23	15	70.47	5	71.06	70.70	10	15,551	0.06%
2024/01/22	7	69.27	1	69.30	69.30	6	15,291	0.04%
2024/01/19	2	69.20	5	69.18	69.30	-3	15,260	-0.02%
2024/01/18	8	68.36	4	68.50	68.20	4	15,318	0.03%
2024/01/17	4	68.08	0	0.00	67.80	4	15,230	0.03%
2024/01/16	14	69.78	1	70.50	69.40	13	15,127	0.09%
2024/01/15	23	70.25	8	70.66	71.50	15	15,034	0.10%
2024/01/12	1	68.80	1	68.80	68.80	0	14,915	0.00%
2024/01/11	13	69.27	5	69.64	69.40	8	14,862	0.05%
2024/01/10	0	71.50	1	71.20	71.50	-1	14,549	-0.01%
2024/01/09	3	73.50	3	73.10	72.60	0	14,570	0.00%
2024/01/08	16	73.33	4	73.90	73.10	12	14,541	0.08%
2024/01/05	2	74.55	4	74.93	74.70	-2	14,614	-0.01%
2024/01/04	10	73.81	9	73.87	74.40	1	14,802	0.01%
2024/01/03	45	73.42	11	73.21	73.10	34	14,861	0.23%
2024/01/02	31	77.49	11	77.13	76.50	20	14,627	0.14%
2023/12/29	12	78.21	5	77.90	78.00	7	14,616	0.05%
2023/12/28	23	78.17	1	78.00	78.30	22	14,536	0.15%
2023/12/27	3	78.37	34	79.04	79.70	-31	14,374	-0.22%
2023/12/26	15	76.92	25	77.64	78.00	-10	14,081	-0.07%
2023/12/25	64	75.66	1.4	75.52	75.40	62.6	14,281	0.44%
2023/12/22	49	77.81	90	76.65	75.90	-41	14,305	-0.29%
2023/12/21	28	73.87	30.4	74.94	75.40	-2.4	13,770	-0.02%
2023/12/20	2.1	72.28	0	71.80	71.80	2.1	13,486	0.02%
2023/12/19	4	73.05	5	73.76	73.10	-1	13,411	-0.01%
2023/12/18	6.4	73.79	1	74.40	73.40	5.4	13,450	0.04%
2023/12/15	10	75.40	5.1	75.66	74.50	4.9	13,379	0.04%
2023/12/14	14	74.01	6	75.18	72.80	8	12,831	0.06%
2023/12/13	0	0.00	9	73.68	73.70	-9	12,607	-0.07%
2023/12/12	8	73.63	4	73.63	72.50	4	12,936	0.03%
2023/12/11	15	72.33	4	72.45	72.20	11	12,912	0.09%
2023/12/08	0	72.10	8	71.99	72.10	-8	12,959	-0.06%
2023/12/07	12	71.07	1	71.20	70.70	11	12,868	0.09%
2023/12/06	6	72.42	0.2	72.10	72.00	5.8	12,755	0.05%
2023/12/05	7	72.69	0	0.00	73.20	7	12,633	0.06%
2023/12/04	2	73.90	0.3	73.70	74.00	1.7	12,581	0.01%
2023/12/01	7	73.74	1	73.70	73.70	6	12,372	0.05%
2023/11/30	6.3	74.53	35	74.66	75.00	-28.7	12,116	-0.24%
2023/11/29	7.7	73.51	12	73.86	74.20	-4.3	11,568	-0.04%
2023/11/28	1	71.00	329	72.95	73.50	-328	11,080	-2.96%	大賣/鉅額交易
2023/11/27	9	69.74	0	0.00	70.10	9	10,413	0.09%
2023/11/24	4	69.53	3	70.80	70.80	1	10,125	0.01%
2023/11/22	1.3	69.65	0	0.00	70.70	1.3	9,571	0.01%
2023/11/21	9	70.18	21	70.54	70.60	-12	9,356	-0.13%
2023/11/20	0.4	70.00	28	69.90	70.00	-27.6	9,141	-0.30%
2023/11/17	1	66.90	1	67.50	67.40	0	8,935	0.00%
2023/11/16	25	67.06	24	67.79	67.20	1	8,874	0.01%
2023/11/15	1	69.10	13	68.34	67.60	-12	8,836	-0.14%
2023/11/14	1	64.90	12	65.13	66.10	-11	8,635	-0.13%
2023/11/13	9.2	63.28	3	63.57	63.60	6.2	8,651	0.07%
2023/11/10	4	63.70	0	0.00	63.70	4	8,596	0.05%
2023/11/09	2	64.90	0	0.00	64.60	2	8,583	0.02%
2023/11/08	7	65.60	0	0.00	65.40	7	8,677	0.08%
2023/11/07	7	66.10	7	66.24	65.90	0	8,693	0.00%
2023/11/06	8	65.11	0	0.00	65.40	8	8,664	0.09%
2023/11/03	0	0.00	6	66.08	66.10	-6	8,452	-0.07%
2023/11/02	5	65.48	1	65.90	65.60	4	8,451	0.05%
2023/11/01	1	64.60	0	0.00	64.50	1	8,360	0.01%
2023/10/31	2	65.10	7	65.74	64.70	-5	8,416	-0.06%
2023/10/30	7	64.49	3	64.30	64.90	4	8,489	0.05%
2023/10/27	30	65.77	1	64.80	64.80	29	8,531	0.34%
2023/10/26	7	66.47	8	67.05	66.10	-1	8,531	-0.01%
2023/10/25	2	68.00	0	0.00	68.00	2	8,724	0.02%
2023/10/24	6	68.17	0	0.00	67.80	6	8,898	0.07%
2023/10/23	2	70.40	0	0.00	69.60	2	8,945	0.02%
2023/10/20	2	69.90	1	70.40	70.30	1	8,977	0.01%
2023/10/19	2	70.45	2	70.55	70.50	0	8,939	0.00%
2023/10/18	16	70.18	12	70.39	70.20	4	8,999	0.04%
2023/10/17	7	70.79	4	71.40	70.90	3	8,886	0.03%
2023/10/16	5	70.10	1	70.60	70.60	4	8,898	0.04%
2023/10/13	8	69.88	7	71.16	70.80	1	8,919	0.01%
2023/10/12	48	69.77	15.5	70.00	71.00	32.5	8,808	0.37%
2023/10/11	4.2	70.31	4	71.05	70.70	0.2	8,569	0.00%
2023/10/06	4	69.20	2	70.00	69.20	2	8,525	0.02%
2023/10/05	1	69.60	6	69.33	69.50	-5	8,578	-0.06%
2023/10/04	5.2	68.00	3	67.80	67.70	2.2	8,613	0.03%
2023/10/03	12	69.19	3	68.37	68.10	9	8,654	0.10%
2023/10/02	6	67.47	8	67.58	67.60	-2	8,587	-0.02%
2023/09/28	14	66.68	2	65.80	65.60	12	8,542	0.14%
2023/09/26	2	70.95	0	0.00	70.30	2	8,255	0.02%
2023/09/25	2	72.05	2	72.30	71.60	0	8,271	0.00%
2023/09/22	2	72.00	0	0.00	72.00	2	8,461	0.02%
2023/09/21	7	71.20	12	71.79	72.80	-5	8,584	-0.06%
2023/09/20	10	70.99	5.1	70.70	70.70	4.9	8,534	0.06%
2023/09/19	5	72.42	11	72.06	71.70	-6	8,729	-0.07%
2023/09/18	13	72.34	13	73.15	72.30	0	8,931	0.00%
2023/09/15	0.1	70.00	5	71.98	72.40	-4.9	9,068	-0.05%
2023/09/14	0	0.00	5.1	69.68	70.00	-5.1	8,745	-0.06%
2023/09/13	0	0.00	8	67.89	68.40	-8	8,704	-0.09%
2023/09/12	0	0.00	2	66.90	66.80	-2	8,869	-0.02%
2023/09/11	4	66.00	4	66.03	65.70	0	8,993	0.00%
2023/09/08	6	66.47	1	67.30	67.20	5	9,209	0.05%
2023/09/07	6.1	68.10	0	0.00	67.20	6.1	9,409	0.06%
2023/09/05	8	68.00	6	67.25	68.10	2	9,499	0.02%
2023/09/04	2	67.60	6	67.90	67.60	-4	9,556	-0.04%
2023/09/01	0	0.00	3	68.87	68.20	-3	9,565	-0.03%
2023/08/31	2	68.30	2	67.50	66.60	0	9,428	0.00%
2023/08/30	4	66.70	1	66.90	66.70	3	9,383	0.03%
2023/08/29	0	0.00	3	66.13	66.20	-3	9,505	-0.03%
2023/08/25	5.3	65.22	1	65.40	65.00	4.3	9,955	0.04%
2023/08/24	1.2	65.30	8	65.05	65.30	-6.8	10,028	-0.07%
2023/08/22	1	64.00	3	63.93	63.50	-2	10,395	-0.02%
2023/08/21	1	63.50	0	0.00	63.40	1	10,899	0.01%
2023/08/18	1	65.40	4	65.30	64.60	-3	11,063	-0.03%
2023/08/17	2	63.80	3	64.90	65.60	-1	11,119	-0.01%
2023/08/16	1.1	63.86	1	63.30	63.70	0.1	11,260	0.00%
2023/08/15	2	64.85	1	66.10	64.60	1	11,326	0.01%
2023/08/14	3	65.27	0	0.00	64.90	3	11,543	0.03%
2023/08/11	6	67.70	10	67.84	67.90	-4	11,783	-0.03%
2023/08/10	5.3	67.38	0	0.00	67.10	5.3	11,789	0.04%
2023/08/09	9	68.74	0	0.00	68.90	9	11,769	0.08%
2023/08/08	4	68.60	1	69.10	68.50	3	11,788	0.03%
2023/08/07	1	69.70	10	69.90	70.00	-9	11,760	-0.08%
2023/08/02	52	69.12	0	0.00	69.10	52	11,778	0.44%
2023/08/01	7.4	71.28	0	0.00	71.00	7.4	11,775	0.06%
2023/07/31	125	73.87	15	73.04	72.30	110	11,778	0.93%	大買/鉅額交易
2023/07/28	172	73.34	41.7	74.27	74.80	130.3	11,713	1.11%	大買/鉅額交易
2023/07/27	4.5	70.98	21	70.70	71.40	-16.5	11,480	-0.14%
2023/07/26	2	66.55	0	0.00	67.10	2	11,341	0.02%
2023/07/25	5	68.70	1	68.80	68.20	4	11,414	0.04%
2023/07/24	2	69.25	0.2	69.10	69.30	1.8	11,413	0.02%
2023/07/21	2.2	69.55	0.2	69.70	70.10	2	11,443	0.02%
2023/07/19	0	0.00	3	71.00	70.40	-3	11,461	-0.03%
2023/07/18	7	70.09	0.1	71.10	69.50	7	11,413	0.06%
2023/07/17	5	71.04	5	71.70	71.70	0	11,465	0.00%
2023/07/14	2	71.30	3	71.43	71.70	-1	11,512	-0.01%
2023/07/13	2	71.40	1.2	71.12	70.90	0.8	11,526	0.01%
2023/07/12	5.3	69.11	3	70.20	70.10	2.3	11,523	0.02%
2023/07/11	10	69.90	0	0.00	69.90	10	11,521	0.09%
2023/07/10	0	69.70	1	69.50	69.70	-1	11,643	-0.01%
2023/07/07	4.2	69.08	0	0.00	69.10	4.2	12,084	0.03%
2023/07/06	1.3	69.79	4	69.75	70.10	-2.7	12,369	-0.02%
2023/07/05	0	0.00	2	70.35	70.10	-2	12,646	-0.02%
2023/07/03	2	70.25	3.8	70.34	70.10	-1.8	13,198	-0.01%
2023/06/30	10.2	70.51	3	71.13	70.80	7.2	13,756	0.05%
2023/06/29	4	72.20	6	72.43	72.20	-2	13,957	-0.01%
2023/06/28	5	69.46	1	70.00	69.50	4	13,915	0.03%
2023/06/27	9.1	71.47	7	71.21	70.80	2.1	13,928	0.02%
2023/06/26	2	72.60	1.5	72.87	73.00	0.5	13,798	0.00%
2023/06/21	23	74.77	0	0.00	74.60	23	13,909	0.17%
2023/06/19	0	0.00	3	77.83	78.00	-3	13,645	-0.02%
2023/06/16	4	77.73	23	77.58	78.50	-19	13,584	-0.14%
2023/06/15	12	75.01	3	75.20	75.30	9	13,317	0.07%
2023/06/14	2	75.80	3	76.13	76.20	-1	13,331	-0.01%
2023/06/13	3	74.80	22	74.70	74.80	-19	13,089	-0.15%
2023/06/12	0	0.00	15	73.01	72.90	-15	12,895	-0.12%
2023/06/09	2	71.10	2	71.20	71.30	0	12,835	0.00%
2023/06/08	19.6	70.64	1.2	70.20	70.20	18.4	12,837	0.14%
2023/06/07	4	71.55	2	71.50	71.90	2	12,807	0.02%
2023/06/06	0	0.00	22	72.17	72.40	-22	12,914	-0.17%
2023/06/05	5	72.20	0	0.00	72.10	5	13,136	0.04%
2023/06/02	2	72.30	41	73.14	72.90	-39	13,091	-0.30%
2023/06/01	7.2	71.76	0	0.00	71.40	7.2	12,992	0.06%
2023/05/31	2.5	72.34	10	73.04	73.50	-7.5	12,867	-0.06%
2023/05/30	0	0.00	1	71.70	71.90	-1	12,652	-0.01%
2023/05/29	6	71.52	0	0.00	71.20	6	12,614	0.05%
2023/05/26	4.5	70.96	4	72.40	71.90	0.5	12,517	0.00%
2023/05/25	0	0.00	13	71.30	72.40	-13	12,261	-0.11%
2023/05/24	8	69.53	1	69.80	69.90	7	11,824	0.06%
2023/05/23	4	69.55	0	0.00	69.90	4	11,637	0.03%
2023/05/22	11.2	71.34	132	70.17	70.10	-120.8	11,504	-1.05%	大賣/鉅額交易
2023/05/19	0	0.00	5	69.72	69.90	-5	11,249	-0.04%
2023/05/18	134	69.46	47	69.39	69.30	87	11,183	0.78%	大買/
2023/05/17	0	0.00	9	68.16	68.00	-9	10,951	-0.08%
2023/05/16	0	0.00	2	64.90	64.60	-2	10,611	-0.02%
2023/05/15	1	63.20	0	0.00	63.90	1	10,610	0.01%
2023/05/12	10	62.99	6	62.98	63.80	4	10,608	0.04%
2023/05/11	7	63.71	3	63.43	63.30	4	10,652	0.04%
2023/05/10	1	63.90	0	0.00	64.20	1	10,683	0.01%
2023/05/09	11	64.40	0	0.00	64.70	11	10,660	0.10%
2023/05/08	4.2	64.92	0	0.00	64.80	4.2	10,677	0.04%
2023/05/05	3	66.97	0	0.00	66.70	3	10,645	0.03%
2023/05/04	1	67.00	1	68.00	68.00	0	10,703	0.00%
2023/05/03	1	67.10	5	67.10	67.10	-4	10,701	-0.04%
2023/05/02	6	67.02	1	66.60	66.70	5	10,809	0.05%
2023/04/28	3	67.43	19	67.41	67.80	-16	11,092	-0.14%
2023/04/27	3.1	64.86	2	65.00	65.60	1.1	10,915	0.01%
2023/04/25	4	63.45	5	63.84	63.50	-1	10,897	-0.01%
2023/04/24	2	64.80	0	0.00	64.20	2	10,804	0.02%
2023/04/21	1	64.50	0.1	65.60	64.50	0.9	10,840	0.01%
2023/04/20	10	65.53	13	65.74	65.50	-3	10,849	-0.03%
2023/04/19	6	67.20	0	0.00	67.00	6	10,886	0.06%
2023/04/17	3	67.57	0	0.00	68.00	3	11,094	0.03%
2023/04/14	12	67.76	3	67.83	67.60	9	11,065	0.08%
2023/04/13	21	67.88	9	67.74	67.50	12	11,035	0.11%
2023/04/12	39	67.91	42	69.08	69.10	-3	10,786	-0.03%
2023/04/11	1	68.70	2	68.20	68.20	-1	10,277	-0.01%
2023/04/10	4	67.68	1	67.00	66.70	3	9,887	0.03%
2023/04/07	16	68.42	13.5	68.22	68.60	2.5	9,551	0.03%
2023/04/06	20	64.75	9	65.49	66.40	11	9,152	0.12%
2023/03/31	12.1	66.44	57	66.17	66.50	-44.9	8,839	-0.51%
2023/03/30	1	64.40	24.5	64.91	63.90	-23.5	8,287	-0.28%
2023/03/29	15	61.47	5.1	61.01	61.00	9.9	7,940	0.13%
2023/03/28	3.5	63.06	1	63.00	62.50	2.5	7,909	0.03%
2023/03/27	11	63.09	8	63.23	63.20	3	7,836	0.04%
2023/03/24	6	62.25	14.9	62.87	63.30	-8.9	7,789	-0.11%
2023/03/23	0	0.00	11	60.25	59.80	-11	7,417	-0.15%
2023/03/22	0	0.00	5	59.50	59.10	-5	7,411	-0.07%
2023/03/21	6	58.42	10.2	58.70	58.60	-4.2	7,446	-0.06%
2023/03/20	0	0.00	1	59.30	59.20	-1	7,469	-0.01%
2023/03/17	2.1	59.02	6	59.08	59.30	-3.9	7,553	-0.05%
2023/03/16	0.2	57.99	0	0.00	57.70	0.2	7,489	0.00%
2023/03/15	3	58.30	2	58.90	58.00	1	7,569	0.01%
2023/03/14	12	58.05	7	58.60	58.00	5	7,741	0.06%
2023/03/13	6	58.60	3	59.00	58.50	3	7,760	0.04%
2023/03/10	10	58.24	5	58.90	58.70	5	7,943	0.06%
2023/03/09	13	59.80	7	60.00	59.10	6	8,062	0.07%
2023/03/08	4	60.18	28.1	60.00	61.00	-24.1	8,128	-0.30%
2023/03/07	1.1	58.51	4	58.00	58.50	-2.9	8,121	-0.04%
2023/03/03	5	57.50	0	0.00	57.90	5	8,220	0.06%
2023/03/02	4	57.10	1	56.70	57.30	3	8,249	0.04%
2023/03/01	6	57.80	1	57.40	57.30	5	8,250	0.06%
2023/02/24	5	58.92	0	0.00	58.40	5	8,296	0.06%
2023/02/23	0	59.00	6	59.20	59.50	-6	8,398	-0.07%
2023/02/22	10	58.79	0.2	58.90	58.70	9.8	8,649	0.11%
2023/02/21	0.2	60.10	2	60.25	60.40	-1.8	8,811	-0.02%
2023/02/20	6	60.20	0	0.00	60.00	6	8,908	0.07%
2023/02/17	5	59.78	0	0.00	59.70	5	9,019	0.06%
2023/02/16	0.2	59.70	13	59.61	59.70	-12.9	9,137	-0.14%
2023/02/14	0	0.00	3	58.40	58.40	-3	9,351	-0.03%
2023/02/13	3	57.70	0	57.50	57.60	3	9,438	0.03%
2023/02/10	1	57.60	6	58.50	58.30	-5	9,554	-0.05%
2023/02/09	9	57.51	0	0.00	58.00	9	9,686	0.09%
2023/02/08	3	58.47	5	59.00	58.40	-2	9,703	-0.02%
2023/02/07	2	58.15	0	0.00	58.20	2	9,763	0.02%
2023/02/06	8	58.20	0.1	58.58	58.10	7.9	9,798	0.08%
2023/02/03	5	59.90	1	60.10	59.90	4	9,805	0.04%
2023/02/02	0	0.00	23	59.52	59.90	-23	9,835	-0.23%
2023/02/01	6	57.60	0	58.20	58.20	6	9,842	0.06%
2023/01/31	19	58.52	0	0.00	57.80	19	9,858	0.19%
2023/01/30	0	0.00	12	60.54	60.30	-12	9,772	-0.12%
2023/01/17	0	0.00	2	57.80	57.70	-2	9,566	-0.02%
2023/01/16	5	57.50	4	57.13	57.50	1	9,732	0.01%
2023/01/13	0	0.00	0	56.10	56.00	0	9,885	0.00%
2023/01/12	0	0.00	3	56.77	56.20	-3	10,227	-0.03%
2023/01/11	0	0.00	6	56.88	57.00	-6	10,492	-0.06%
2023/01/10	5	56.60	1	57.30	56.50	4	10,614	0.04%
2023/01/09	0	0.00	4	56.33	56.70	-4	10,734	-0.04%
2023/01/05	3.1	55.13	12	54.89	54.90	-8.9	11,150	-0.08%
2023/01/04	0	0.00	1	53.80	54.10	-1	11,365	-0.01%
2022/12/28	1	51.30	3	51.60	51.30	-2	11,959	-0.02%
2022/12/27	1	52.00	3	52.03	51.90	-2	12,174	-0.02%
2022/12/26	0.2	51.80	0	0.00	51.50	0.2	12,339	0.00%
2022/12/23	1	50.70	2	51.15	51.40	-1	12,550	-0.01%
2022/12/22	7	52.00	5.1	51.61	51.70	1.9	12,618	0.02%
2022/12/21	2	52.00	1	52.50	51.50	1	12,675	0.01%
2022/12/20	5	52.58	5	52.86	52.00	0	12,632	0.00%
2022/12/19	2	53.85	7	54.06	53.70	-5	12,685	-0.04%
2022/12/16	2.1	54.65	2.1	54.57	54.50	0	12,705	0.00%
2022/12/15	0	0.00	1	55.70	55.90	-1	12,692	-0.01%
2022/12/14	1.1	55.30	3.7	55.49	55.50	-2.6	12,755	-0.02%
2022/12/13	7	55.11	1	54.70	54.80	6	12,848	0.05%
2022/12/12	4	53.80	2	54.90	54.80	2	12,909	0.02%
2022/12/09	3.1	54.00	2	53.65	53.70	1.1	13,049	0.01%
2022/12/08	3	54.33	1.1	54.02	54.00	1.9	13,003	0.01%
2022/12/07	5.2	53.95	0	0.00	53.50	5.2	13,037	0.04%
2022/12/06	5	55.24	0	0.00	54.30	5	12,971	0.04%
2022/12/05	2	56.50	0	0.00	56.20	2	12,790	0.02%
2022/12/02	6	56.72	0	0.00	56.10	6	12,759	0.05%
2022/12/01	4	58.35	35	58.10	57.50	-31	12,598	-0.25%
2022/11/30	7	56.50	0	0.00	56.80	7	12,465	0.06%
2022/11/29	34	57.16	0	0.00	57.20	34	12,256	0.28%
2022/11/28	2	58.70	0	58.50	58.50	2	12,021	0.02%
2022/11/25	0	0.00	1	60.10	59.70	-1	11,941	-0.01%
2022/11/24	0.2	60.20	0	0.00	59.90	0.2	11,927	0.00%
2022/11/23	1	59.60	0	0.00	59.80	1	11,862	0.01%
2022/11/21	5	58.90	0	0.00	58.40	5	11,699	0.04%
2022/11/18	0	0.00	15	60.76	60.70	-15	11,515	-0.13%
2022/11/17	10	58.70	133.5	58.67	58.90	-123.5	11,262	-1.10%	大賣/鉅額交易
2022/11/16	0	0.00	1	60.20	60.10	-1	11,043	-0.01%
2022/11/15	0.1	59.50	0	0.00	59.70	0.1	10,935	0.00%
2022/11/14	0	0.00	1	60.00	59.90	-1	10,840	-0.01%
2022/11/11	2	59.40	4	59.62	59.80	-2	10,735	-0.02%
2022/11/10	0	0.00	0.1	57.20	58.00	-0.1	10,519	0.00%
2022/11/09	1	57.60	3.1	57.57	58.10	-2.1	10,463	-0.02%
2022/11/08	2	57.05	1	56.80	57.10	1	10,372	0.01%
2022/11/07	0	0.00	6	56.49	56.90	-6	10,263	-0.06%
2022/11/04	5	54.72	2	54.45	54.90	3	10,120	0.03%
2022/11/03	0	0.00	1	55.90	56.00	-1	10,076	-0.01%
2022/11/02	10	54.50	0	0.00	54.80	10	9,990	0.10%
2022/11/01	1	54.00	0	0.00	54.00	1	9,994	0.01%
2022/10/31	0	0.00	2.1	54.60	54.50	-2.1	10,018	-0.02%
2022/10/28	4	53.13	2	54.20	53.10	2	9,982	0.02%
2022/10/26	1	54.60	0	0.00	54.50	1	9,927	0.01%
2022/10/25	1	54.60	1	53.90	54.10	0	9,873	0.00%
2022/10/24	4	56.28	3	56.63	55.60	1	9,777	0.01%
2022/10/21	1	55.90	4	56.20	55.70	-3	9,588	-0.03%
2022/10/20	3.1	54.88	9	54.70	55.70	-5.9	9,364	-0.06%
2022/10/19	18	54.61	4	54.05	53.80	14	9,033	0.15%
2022/10/18	23	55.28	10.2	56.55	55.80	12.8	8,832	0.14%
2022/10/17	17.5	54.93	11	54.35	56.20	6.5	8,778	0.07%
2022/10/14	5	52.92	6	54.22	55.20	-1	8,617	-0.01%
2022/10/13	14.1	51.64	27	51.87	51.40	-12.9	8,335	-0.15%
2022/10/12	34	51.30	13	52.18	52.70	21	8,264	0.25%
2022/10/11	0	0.00	13	49.21	49.75	-13	8,133	-0.16%
2022/10/07	3	50.00	0.1	50.05	50.20	2.9	8,109	0.04%
2022/10/06	7	50.23	0	0.00	50.20	7	8,135	0.09%
2022/10/05	5	50.86	24	50.66	51.40	-19	8,133	-0.23%
2022/10/04	3	49.05	2	49.00	49.95	1	7,909	0.01%
2022/10/03	23.1	47.54	0	0.00	47.55	23.1	7,827	0.30%
2022/09/30	5	46.77	7	47.96	48.95	-2	7,875	-0.03%
2022/09/29	15	47.12	12	46.44	47.15	3	7,887	0.04%
2022/09/28	20	46.17	15	46.69	45.50	5	7,919	0.06%
2022/09/26	13.1	46.07	6	46.40	45.65	7.1	8,021	0.09%
2022/09/22	3	46.75	10	46.25	46.80	-7	8,624	-0.08%
2022/09/20	0	47.85	0	0.00	47.65	0	8,687	0.00%
2022/09/19	0.1	48.52	0	0.00	48.60	0.1	8,575	0.00%
2022/09/16	1.6	49.66	2	49.00	49.10	-0.4	8,503	0.00%
2022/09/15	5.2	50.42	2	50.80	50.40	3.2	8,348	0.04%
2022/09/14	5	50.60	0	0.00	50.70	5	8,371	0.06%
2022/09/08	4	50.80	0	0.00	51.10	4	8,389	0.05%
2022/09/07	0	51.00	5	50.90	50.60	-5	8,413	-0.06%
2022/09/06	0	0.00	3	51.30	51.20	-3	8,481	-0.04%
2022/09/05	0	52.00	1	51.30	51.10	-1	8,515	-0.01%
2022/09/01	10	52.50	0	0.00	52.60	10	8,715	0.11%
2022/08/31	0	0.00	1	52.60	53.40	-1	8,690	-0.01%
2022/08/30	0	0.00	2	52.60	52.70	-2	8,656	-0.02%
2022/08/29	1.1	52.25	1	52.40	52.50	0.1	8,668	0.00%
2022/08/26	0	53.60	0	0.00	53.50	0	8,694	0.00%
2022/08/25	0	0.00	10	53.50	53.60	-10	8,676	-0.12%
2022/08/24	10.1	53.00	0	0.00	52.60	10.1	8,725	0.12%
2022/08/23	0	0.00	11	53.67	53.40	-11	8,861	-0.12%
2022/08/22	1.1	53.64	0	0.00	53.90	1.1	8,938	0.01%
2022/08/19	1.3	54.31	0	0.00	54.30	1.3	9,026	0.01%
2022/08/18	0	0.00	1	53.80	53.60	-1	9,061	-0.01%
2022/08/17	0.1	53.50	4	55.00	55.00	-3.9	9,063	-0.04%
2022/08/16	10	53.55	6	53.52	53.80	4	9,084	0.04%
2022/08/15	7	53.57	15	54.50	53.80	-8	9,102	-0.09%
2022/08/12	2	53.90	12	54.04	54.10	-10	9,083	-0.11%
2022/08/11	3.1	52.93	0	0.00	53.00	3.1	9,076	0.03%
2022/08/10	12	51.88	1	52.10	51.60	11	9,107	0.12%
2022/08/09	0	52.80	0	0.00	52.90	0	9,129	0.00%
2022/08/08	1.1	52.71	0	0.00	53.10	1.1	9,293	0.01%
2022/08/05	2.2	53.18	1	53.20	53.20	1.2	9,286	0.01%
2022/08/04	5	50.70	5	51.60	51.00	0	9,258	0.00%
2022/08/03	0	0.00	7	51.31	51.20	-7	9,277	-0.08%
2022/08/02	8	50.81	1	51.00	50.40	7	9,277	0.08%
2022/08/01	0	0.00	1	51.90	52.20	-1	9,213	-0.01%
2022/07/29	0.1	52.60	10	52.80	52.30	-9.9	9,232	-0.11%
2022/07/27	0.1	52.50	1	52.60	52.60	-0.9	9,368	-0.01%
2022/07/25	15	52.50	2	52.15	52.70	13	9,434	0.14%
2022/07/22	10.1	53.70	0	0.00	53.70	10.1	9,419	0.11%
2022/07/21	1	53.80	5	54.50	54.30	-4	9,328	-0.04%
2022/07/20	2	53.50	15	53.70	53.40	-13	9,332	-0.14%
2022/07/19	20	53.00	0	0.00	53.00	20	9,270	0.22%
2022/07/18	3	54.26	4	54.60	54.20	-1	9,209	-0.01%
2022/07/15	0	0.00	36	50.52	51.40	-36	8,975	-0.40%
2022/07/14	0	0.00	10	49.85	49.85	-10	8,934	-0.11%
2022/07/13	0	0.00	1	49.40	49.00	-1	8,893	-0.01%
2022/07/12	1	48.05	3	47.40	47.35	-2	8,762	-0.02%
2022/07/11	1.1	48.78	0	0.00	49.00	1.1	8,699	0.01%
2022/07/08	22.1	50.00	0	0.00	49.65	22.1	8,838	0.25%
2022/07/07	10	50.30	10	49.30	50.50	0	8,699	0.00%
2022/07/06	11	48.53	12	49.56	48.60	-1	8,629	-0.01%
2022/07/05	2	48.65	2	47.95	49.40	0	8,597	0.00%
2022/07/04	1	48.50	1	49.15	49.15	0	8,559	0.00%
2022/07/01	2	48.43	21	48.35	48.30	-19	8,567	-0.22%
2022/06/30	25.1	49.83	2	49.85	49.40	23.1	8,490	0.27%
2022/06/29	20.1	57.40	0	0.00	57.10	20.1	8,100	0.25%
2022/06/28	4	58.50	0	0.00	58.90	4	8,053	0.05%
2022/06/27	3	59.60	0	0.00	59.80	3	8,043	0.04%
2022/06/24	10	58.70	0.1	58.90	58.90	9.9	8,109	0.12%
2022/06/23	0	0.00	12	58.28	58.30	-12	8,157	-0.15%
2022/06/20	0	0.00	0.2	60.38	59.50	-0.2	8,978	0.00%
2022/06/16	2	61.30	0	0.00	60.40	2	9,037	0.02%
2022/06/15	2	61.35	0	62.20	61.20	2	9,029	0.02%
2022/06/13	4.2	62.32	1	62.70	62.20	3.2	9,249	0.03%
2022/06/10	0.1	65.20	2	65.10	65.10	-1.9	9,214	-0.02%
2022/06/07	5	65.80	0	0.00	65.80	5	9,453	0.05%
2022/06/02	0	0.00	5	66.80	66.80	-5	9,621	-0.05%
2022/06/01	0.2	66.70	2	67.05	66.80	-1.8	9,880	-0.02%
2022/05/31	10	65.90	5	66.80	66.80	5	9,935	0.05%
2022/05/30	0	0.00	14	65.51	65.80	-14	9,947	-0.14%
2022/05/27	1	63.70	0	0.00	63.90	1	9,937	0.01%
2022/05/26	9	63.89	0	0.00	63.50	9	9,990	0.09%
2022/05/25	3	64.60	0	0.00	64.70	3	10,029	0.03%
2022/05/24	10.1	65.35	0	0.00	64.30	10.1	10,158	0.10%
2022/05/23	7	66.13	0	0.00	66.40	7	10,161	0.07%
2022/05/20	0	66.80	0	0.00	66.80	0	10,280	0.00%
2022/05/19	10	65.60	10	66.90	66.90	0	10,442	0.00%
2022/05/18	13	67.75	9	67.62	67.20	4	10,704	0.04%
2022/05/17	8	67.10	0	0.00	67.00	8	11,201	0.07%
2022/05/16	1	67.00	2	67.60	66.90	-1	11,396	-0.01%
2022/05/13	0	0.00	5	65.20	65.50	-5	11,314	-0.04%
2022/05/11	1	65.50	1	64.50	65.20	0	11,594	0.00%
2022/05/10	0	0.00	10	64.20	66.00	-10	11,607	-0.09%
2022/05/09	0	66.00	10	65.60	65.10	-10	11,659	-0.09%
2022/05/06	0	0.00	20	65.50	66.80	-20	11,759	-0.17%
2022/05/05	20	67.60	18	67.22	67.00	2	11,942	0.02%
2022/05/04	0	0.00	1	66.30	66.10	-1	11,822	-0.01%
2022/05/03	7.2	65.83	0	0.00	65.90	7.2	11,841	0.06%
2022/04/29	0	0.00	7	65.24	65.60	-7	11,874	-0.06%
2022/04/28	5	63.60	0	0.00	64.20	5	11,991	0.04%
2022/04/27	0.1	62.60	0	0.00	63.20	0.1	11,955	0.00%
2022/04/25	2	64.55	1	64.50	64.30	1	11,900	0.01%
2022/04/22	1	66.00	0	0.00	66.40	1	11,817	0.01%
2022/04/21	2	65.50	6	66.75	66.90	-4	11,799	-0.03%
2022/04/20	0	0.00	11	65.11	65.30	-11	11,771	-0.09%
2022/04/19	1	64.80	5	64.22	64.40	-4	11,725	-0.03%
2022/04/18	9	64.27	4	63.85	63.80	5	11,730	0.04%
2022/04/15	4	63.80	1	63.50	63.90	3	11,730	0.03%
2022/04/14	12.1	64.30	0	0.00	64.10	12.1	11,775	0.10%
2022/04/13	0	0.00	11	66.54	66.70	-11	11,644	-0.09%
2022/04/12	3.1	65.47	0	0.00	65.50	3.1	11,716	0.03%
2022/04/11	0	0.00	9	66.13	66.80	-9	11,656	-0.08%
2022/04/08	3	66.87	0	0.00	66.80	3	11,691	0.03%
2022/04/07	11	66.45	0	0.00	66.20	11	11,833	0.09%
2022/04/06	12.2	66.69	0	0.00	66.60	12.2	11,677	0.10%
2022/04/01	0	0.00	1	68.10	69.20	-1	11,474	-0.01%
2022/03/31	1	69.50	2	69.80	69.20	-1	11,373	-0.01%
2022/03/30	1	69.20	1	70.00	69.30	0	11,324	0.00%
2022/03/29	13	68.92	1	69.30	69.00	12	11,401	0.11%
2022/03/28	4	69.13	8	69.29	69.80	-4	11,703	-0.03%
2022/03/25	28.1	69.48	14	69.75	68.90	14.1	11,833	0.12%
2022/03/24	33.3	70.79	2	70.85	71.30	31.3	11,633	0.27%
2022/03/23	14.1	73.73	10	74.00	73.70	4.1	11,227	0.04%
2022/03/22	23	74.16	5	73.70	74.00	18	11,175	0.16%
2022/03/21	1	75.00	0	0.00	74.90	1	11,088	0.01%
2022/03/18	1	74.40	1	74.80	74.80	0	11,147	0.00%
2022/03/17	0	0.00	14	73.80	74.20	-14	11,151	-0.13%
2022/03/16	16.3	71.76	5	71.00	70.90	11.3	11,085	0.10%
2022/03/15	2.1	73.50	3	73.27	73.00	-0.9	10,921	-0.01%
2022/03/14	2	75.40	1	75.50	75.70	1	10,970	0.01%
2022/03/11	13	74.75	3	75.40	75.60	10	10,971	0.09%
2022/03/10	5	76.90	5	76.96	76.70	0	11,079	0.00%
2022/03/09	2	74.90	1	75.00	74.90	1	11,462	0.01%
2022/03/08	13	76.33	2	76.80	74.70	11	12,369	0.09%
2022/03/07	16.2	76.89	3	76.30	76.90	13.2	12,479	0.11%
2022/03/04	1	82.40	1	82.60	81.60	0	12,687	0.00%
2022/03/03	45	82.30	52	82.57	82.60	-7	12,750	-0.05%
2022/03/02	1	78.50	4	79.93	79.70	-3	12,753	-0.02%
2022/03/01	5	79.50	20.2	79.48	79.90	-15.2	12,792	-0.12%
2022/02/24	9.1	76.82	0	0.00	76.30	9.1	13,186	0.07%
2022/02/23	0.2	78.70	0	0.00	79.00	0.2	13,782	0.00%
2022/02/22	8.3	78.08	21	78.22	78.70	-12.8	13,846	-0.09%
2022/02/21	8.1	81.46	5	80.62	80.40	3.1	13,791	0.02%
2022/02/18	10	83.12	15.1	83.73	83.50	-5.1	13,757	-0.04%
2022/02/17	32	82.13	41.3	82.46	82.70	-9.3	13,560	-0.07%
2022/02/16	3	80.37	18	80.24	80.50	-15	13,157	-0.11%
2022/02/15	6	79.38	30	79.30	78.80	-24	12,947	-0.19%
2022/02/14	0	0.00	14	78.31	78.70	-14	12,952	-0.11%
2022/02/11	6	78.08	33.3	79.16	79.00	-27.3	13,023	-0.21%
2022/02/10	1	78.80	20	78.80	79.00	-19	13,004	-0.15%
2022/02/09	16	78.68	2	78.50	78.50	14	13,050	0.11%
2022/02/08	5	77.50	3	77.40	77.40	2	13,067	0.02%
2022/02/07	1	76.00	5.1	75.37	76.40	-4.1	13,149	-0.03%
2022/01/25	0	0.00	2	73.50	72.00	-2	13,324	-0.02%
2022/01/21	4	73.10	0	0.00	72.30	4	13,394	0.03%
2022/01/20	2	75.40	0	0.00	75.10	2	13,388	0.01%
2022/01/19	1	74.90	3	75.00	75.20	-2	13,604	-0.01%
2022/01/18	0	0.00	4	75.65	75.10	-4	13,634	-0.03%
2022/01/17	0	0.00	1	74.40	74.40	-1	13,652	-0.01%
2022/01/13	2	74.70	5	74.38	74.60	-3	13,705	-0.02%
2022/01/12	2	74.35	2	73.80	74.40	0	13,660	0.00%
2022/01/11	13.1	73.88	7	74.24	73.50	6.1	13,650	0.04%
2022/01/10	0	0.00	1	73.70	74.90	-1	13,727	-0.01%
2022/01/07	2	74.10	0	0.00	73.70	2	13,863	0.01%
2022/01/06	7	74.07	0	74.00	73.80	7	13,995	0.05%
2022/01/05	2	76.30	0	0.00	75.90	2	14,067	0.01%
2022/01/04	6	76.77	3	76.73	77.20	3	14,085	0.02%
2022/01/03	23	76.83	3	76.30	76.20	20	14,124	0.14%
2021/12/30	2	78.00	33	78.13	78.10	-31	14,152	-0.22%
2021/12/29	0	0.00	18	76.71	76.60	-18	14,294	-0.13%
2021/12/28	1	76.70	16	76.70	76.70	-15	14,486	-0.10%
2021/12/27	0.3	76.50	0	0.00	76.60	0.3	14,579	0.00%
2021/12/23	41	76.42	0	0.00	75.90	41	15,123	0.27%
2021/12/22	11	77.05	13	79.01	76.50	-2	15,403	-0.01%
2021/12/21	3	77.80	11	77.88	76.80	-8	15,245	-0.05%
2021/12/20	5	77.66	20	77.55	75.90	-15	15,025	-0.10%
2021/12/17	13	74.87	18	75.83	75.70	-5	14,877	-0.03%
2021/12/16	15	75.69	3.1	75.91	76.00	11.9	14,944	0.08%
2021/12/15	4	76.00	13.3	76.23	76.00	-9.3	14,956	-0.06%
2021/12/14	18	75.45	15	75.04	74.80	3	15,006	0.02%
2021/12/13	15	76.85	14	77.71	76.60	1	14,963	0.01%
2021/12/10	0.2	77.85	12	77.55	77.80	-11.8	15,132	-0.08%
2021/12/09	2	77.40	10	77.73	77.50	-8	15,118	-0.05%
2021/12/08	11	77.25	7	77.41	76.90	4	15,080	0.03%
2021/12/07	36.5	77.44	6	77.37	77.50	30.5	14,987	0.20%
2021/12/06	10	77.49	23	77.58	77.50	-13	14,955	-0.09%
2021/12/03	39.2	78.39	24	78.86	78.80	15.2	14,926	0.10%
2021/12/02	10	79.50	174	79.37	79.80	-164	14,545	-1.13%	大賣/鉅額交易
2021/12/01	17	75.92	23	75.90	76.00	-6	13,754	-0.04%
2021/11/30	29	75.69	33	75.86	74.20	-4	13,587	-0.03%
2021/11/29	14	72.77	12	73.61	73.30	2	13,246	0.02%
2021/11/26	8	73.90	14	73.54	73.50	-6	13,296	-0.05%
2021/11/25	7	74.90	1.3	75.01	74.40	5.7	13,187	0.04%
2021/11/24	17	75.52	5.6	75.67	75.40	11.4	13,138	0.09%
2021/11/23	23	75.13	23	75.72	75.70	0	13,139	0.00%
2021/11/22	120	75.33	95	74.34	75.40	25	12,838	0.19%	大買/
2021/11/19	39	70.05	1	69.70	69.60	38	12,097	0.31%
2021/11/18	6	71.47	2	71.50	71.60	4	12,059	0.03%
2021/11/17	3	70.90	6	70.97	71.00	-3	12,046	-0.02%
2021/11/16	1	70.30	7	70.73	70.80	-6	12,080	-0.05%
2021/11/15	2.7	70.11	22.1	70.25	70.30	-19.4	12,217	-0.16%
2021/11/12	0	0.00	1	68.40	68.70	-1	12,256	-0.01%
2021/11/11	30	68.22	0	0.00	68.00	30	12,517	0.24%
2021/11/10	1	70.00	24	69.45	69.90	-23	12,744	-0.18%
2021/11/09	4	68.23	1	68.50	68.70	3	12,955	0.02%
2021/11/08	0	0.00	28	67.39	67.60	-28	13,118	-0.21%
2021/11/05	33	66.02	26	65.87	65.70	7	13,668	0.05%
2021/11/04	32.2	67.04	9	67.07	66.70	23.2	13,805	0.17%
2021/11/03	6	68.75	47	68.17	68.60	-41	13,729	-0.30%
2021/11/02	47.2	66.94	14	66.72	66.50	33.2	13,653	0.24%
2021/11/01	16	67.19	26	67.55	67.00	-10	13,621	-0.07%
2021/10/29	7	67.23	6	67.08	66.50	1	13,787	0.01%
2021/10/28	5	65.12	4	66.58	66.50	1	13,799	0.01%
2021/10/27	6	63.60	15.1	65.25	66.20	-9.1	13,851	-0.07%
2021/10/25	0	0.00	16	62.47	63.50	-16	13,794	-0.12%
2021/10/22	1	61.80	0	0.00	62.10	1	13,900	0.01%
2021/10/21	5	62.50	0	0.00	62.50	5	14,044	0.04%
2021/10/19	0	0.00	2	63.30	63.50	-2	14,374	-0.01%
2021/10/18	7	63.61	1	62.30	62.70	6	14,627	0.04%
2021/10/15	8	63.24	7	63.73	63.70	1	15,092	0.01%
2021/10/14	1	62.30	18	61.74	62.30	-17	15,126	-0.11%
2021/10/13	10	61.60	1	61.80	59.40	9	15,201	0.06%
2021/10/12	19	60.61	2	61.60	61.00	17	15,328	0.11%
2021/10/08	4	61.93	2	62.10	61.60	2	15,434	0.01%
2021/10/07	0	0.00	4	61.90	61.60	-4	15,727	-0.03%
2021/10/06	11	62.71	10	62.10	61.40	1	16,326	0.01%
2021/10/05	4	63.73	3	64.43	64.60	1	16,722	0.01%
2021/10/04	9	64.50	6	64.83	64.90	3	16,830	0.02%
2021/10/01	5	64.58	5	65.00	64.30	0	16,962	0.00%
2021/09/30	16.3	67.46	25	67.18	65.90	-8.7	17,021	-0.05%
2021/09/29	13	66.16	18	66.04	67.20	-5	16,775	-0.03%
2021/09/28	31	65.55	39.1	66.25	66.30	-8.1	16,631	-0.05%
2021/09/27	1	64.40	0	0.00	64.60	1	16,644	0.01%
2021/09/24	1	64.80	0	0.00	64.90	1	16,907	0.01%
2021/09/23	0	0.00	3	64.50	64.40	-3	17,098	-0.02%
2021/09/22	27	62.98	11	62.95	63.00	16	17,247	0.09%
2021/09/16	1	64.30	6	64.03	64.60	-5	17,933	-0.03%
2021/09/15	28	64.26	4.1	64.36	64.00	23.9	18,073	0.13%
2021/09/14	1	66.50	30	65.83	66.20	-29	18,197	-0.16%
2021/09/13	2.5	66.05	13	65.95	65.80	-10.5	18,298	-0.06%
2021/09/10	0	0.00	15	66.50	66.80	-15	18,621	-0.08%
2021/09/09	50	65.24	16	65.41	65.60	34	18,639	0.18%
2021/09/08	12	64.08	4	64.05	64.30	8	18,710	0.04%
2021/09/07	12.1	65.82	1	65.90	65.20	11.1	18,732	0.06%
2021/09/06	4	67.30	3.1	66.95	66.40	0.9	18,731	0.00%
2021/09/03	4	66.23	1	66.00	66.00	3	18,706	0.02%
2021/09/02	31	66.60	0	0.00	66.20	31	18,806	0.16%
2021/09/01	5	66.70	82.1	68.04	68.10	-77.1	19,005	-0.41%
2021/08/31	1	65.90	18	66.21	66.40	-17	18,924	-0.09%
2021/08/30	25	66.05	1	66.00	66.40	24	19,147	0.13%
2021/08/27	17	65.00	20	65.17	65.00	-3	19,410	-0.02%
2021/08/26	53.2	65.74	7	65.76	65.30	46.2	19,518	0.24%
2021/08/25	1	66.80	1	66.70	67.00	0	19,468	0.00%
2021/08/24	4	67.00	7	65.76	66.00	-3	19,624	-0.02%
2021/08/23	19	66.84	2	66.30	66.80	17	19,651	0.09%
2021/08/20	5.1	65.14	1	65.80	64.60	4.1	19,882	0.02%
2021/08/19	15	66.16	4	66.88	65.70	11	19,903	0.06%
2021/08/18	2	67.00	2	68.45	69.00	0	19,830	0.00%
2021/08/17	3	66.80	3	66.70	66.60	0	19,940	0.00%
2021/08/16	11	65.15	2	64.60	66.30	9	19,744	0.05%
2021/08/13	10	64.53	32	64.70	64.30	-22	19,530	-0.11%
2021/08/12	5	66.02	4	66.25	66.30	1	19,218	0.01%
2021/08/11	21	68.31	2	68.64	67.30	19	19,072	0.10%
2021/08/10	29	71.65	1	71.20	70.90	28	18,705	0.15%
2021/08/09	5	72.60	9	74.00	73.70	-4	18,666	-0.02%
2021/08/06	5	73.88	0	0.00	73.60	5	18,793	0.03%
2021/08/05	16	74.94	1	75.70	75.20	15	19,056	0.08%
2021/08/04	3	75.67	26	75.53	75.50	-23	19,443	-0.12%
2021/08/03	0	0.00	2	75.50	75.80	-2	19,608	-0.01%
2021/08/02	11	74.43	8	74.64	74.50	3	19,682	0.02%
2021/07/30	2	72.60	1	72.90	72.30	1	19,769	0.01%
2021/07/28	10	71.63	4	71.90	72.20	6	20,073	0.03%
2021/07/27	1	74.20	11	74.18	73.30	-10	20,281	-0.05%
2021/07/26	10.1	73.50	0	0.00	73.50	10.1	20,386	0.05%
2021/07/23	1	73.40	1	72.60	73.40	0	20,489	0.00%
2021/07/22	17	74.19	12	74.17	73.70	5	20,352	0.02%
2021/07/21	35	72.75	13	71.93	71.50	22	20,224	0.11%
2021/07/20	9	74.63	1	74.70	74.50	8	19,822	0.04%
2021/07/19	14	75.71	1	75.60	75.60	13	19,898	0.07%
2021/07/16	15	77.29	15	77.91	77.40	0	20,109	0.00%
2021/07/15	27	78.65	7	78.77	78.60	20	20,084	0.10%
2021/07/14	30	77.84	7	77.80	77.80	23	20,052	0.11%
2021/07/13	21	78.18	13	77.92	76.90	8	19,790	0.04%
2021/07/12	27	77.67	4	78.73	76.40	23	19,185	0.12%
2021/07/09	3	77.07	2	77.15	78.60	1	18,599	0.01%
2021/07/08	14	78.49	0	0.00	78.40	14	18,659	0.08%
2021/07/07	3	79.97	34	79.36	79.50	-31	18,813	-0.16%
2021/07/06	42	79.41	1	79.50	79.10	41	19,223	0.21%
2021/07/05	20	80.23	19	80.58	80.40	1	19,693	0.01%
2021/07/02	6	79.48	4	80.15	79.50	2	19,631	0.01%
2021/07/01	14	78.48	16	78.76	78.00	-2	19,620	-0.01%
2021/06/30	3	79.27	6	78.90	79.70	-3	19,992	-0.02%
2021/06/29	8	80.11	22	80.96	79.30	-14	20,802	-0.07%
2021/06/28	47	81.43	14	81.46	81.20	33	20,711	0.16%
2021/06/25	28	80.48	49	80.36	80.00	-21	20,404	-0.10%
2021/06/24	2	77.70	2	77.35	77.60	0	20,025	0.00%
2021/06/23	17	75.47	7	75.71	76.60	10	19,915	0.05%
2021/06/22	2	75.01	0.1	75.30	75.20	1.9	19,616	0.01%
2021/06/21	19	75.84	0	0.00	74.70	19	19,487	0.10%
2021/06/18	0	0.00	1	79.70	78.90	-1	19,175	-0.01%
2021/06/17	9	78.61	7.1	78.85	78.90	1.9	19,169	0.01%
2021/06/16	1	79.80	6	79.68	79.10	-5	19,225	-0.03%
2021/06/15	3	78.53	1	78.40	78.70	2	19,348	0.01%
2021/06/11	0	0.00	7	80.17	78.80	-7	19,304	-0.04%
2021/06/10	0.1	78.75	6	79.02	79.50	-5.9	19,253	-0.03%
2021/06/09	19.1	77.88	3	77.47	77.20	16.1	19,120	0.08%
2021/06/08	5	80.12	6	80.47	80.10	-1	19,109	-0.01%
2021/06/07	15	79.47	10	80.90	79.40	5	19,165	0.03%
2021/06/04	12	82.45	1	82.20	82.20	11	19,066	0.06%
2021/06/03	19	83.63	45	83.67	83.60	-26	18,935	-0.14%
2021/06/02	0	0.00	10	81.25	81.60	-10	18,891	-0.05%
2021/06/01	23	82.59	8	82.61	81.30	15	19,089	0.08%
2021/05/31	7	82.03	0	0.00	81.90	7	19,265	0.04%
2021/05/28	7	80.70	10	80.83	80.60	-3	19,541	-0.02%
2021/05/27	2	76.45	2	78.00	78.30	0	19,505	0.00%
2021/05/26	3	78.37	2	77.90	77.80	1	19,647	0.01%
2021/05/25	48	78.38	23.1	78.77	78.80	24.9	19,919	0.13%
2021/05/24	3	75.37	7	76.30	76.60	-4	20,106	-0.02%
2021/05/21	17	76.58	9	77.18	76.30	8	20,324	0.04%
2021/05/20	1	75.80	2	75.65	75.20	-1	20,659	0.00%
2021/05/19	5	74.94	10	74.54	75.10	-5	21,212	-0.02%
2021/05/18	21	75.93	5	76.78	76.80	16	21,152	0.08%
2021/05/17	0	0.00	11	69.55	71.70	-11	21,207	-0.05%
2021/05/14	11	76.15	2	74.15	73.00	9	21,068	0.04%
2021/05/13	8.2	72.27	9	74.74	74.30	-0.8	20,903	0.00%
2021/05/12	3	70.33	10	71.53	73.40	-7	20,714	-0.03%
2021/05/11	8	77.91	9	78.88	76.50	-1	20,739	0.00%
2021/05/10	4	84.30	16	82.45	82.10	-12	20,746	-0.06%
2021/05/07	7.1	84.90	0	0.00	85.50	7.1	20,756	0.03%
2021/05/06	1.2	83.59	2	85.50	82.90	-0.8	20,692	0.00%
2021/05/05	19	84.58	1	82.70	82.70	18	20,497	0.09%
2021/05/04	7.1	84.75	5	86.40	85.30	2.1	20,372	0.01%
2021/05/03	28	88.77	4	88.28	87.70	24	20,113	0.12%
2021/04/29	12	92.38	1	92.10	91.60	11	19,847	0.06%
2021/04/28	18	94.64	8	95.03	94.40	10	19,756	0.05%
2021/04/27	8.1	94.85	0	0.00	94.00	8.1	19,929	0.04%
2021/04/26	7	95.53	2	95.50	95.90	5	19,902	0.03%
2021/04/23	7.1	93.38	5.1	94.26	94.40	2	19,919	0.01%
2021/04/22	48.2	95.62	27	93.45	93.40	21.2	19,931	0.11%
2021/04/21	7.1	98.74	15	98.72	98.30	-7.9	19,622	-0.04%
2021/04/20	2	100.75	4	101.50	99.70	-2	19,558	-0.01%
2021/04/19	1	100.00	1.1	100.50	99.40	-0.1	19,730	0.00%
2021/04/16	7	98.76	5	99.68	98.70	2	20,139	0.01%
2021/04/15	11.2	98.96	21	99.16	99.00	-9.8	20,435	-0.05%
2021/04/14	30	99.75	26	99.76	99.70	4	20,480	0.02%
2021/04/13	15	101.39	37.1	102.04	100.00	-22.1	20,503	-0.11%
2021/04/12	88.1	99.92	60	102.49	99.10	28.1	20,485	0.14%
2021/04/09	59	100.50	40	101.18	102.50	19	20,283	0.09%
2021/04/08	19.1	97.87	7	98.04	98.30	12.1	19,732	0.06%
2021/04/07	22	97.28	36	97.29	97.10	-14	19,728	-0.07%
2021/04/06	35	98.31	10	98.11	97.30	25	19,707	0.13%
2021/04/01	22	99.61	38.6	98.52	100.50	-16.6	19,449	-0.09%
2021/03/31	1	92.20	6	93.02	91.90	-5	18,561	-0.03%
2021/03/30	1.1	91.07	0	0.00	92.20	1.1	18,589	0.01%
2021/03/29	3	92.33	3	92.17	91.20	0	18,703	0.00%
2021/03/26	11	91.28	1	92.20	91.90	10	18,884	0.05%
2021/03/25	9.1	89.70	3	89.60	89.60	6.1	19,032	0.03%
2021/03/24	9	90.29	2	90.55	90.00	7	19,048	0.04%
2021/03/23	7	91.89	3	91.97	91.70	4	19,141	0.02%
2021/03/22	7	91.14	2	91.60	90.90	5	19,233	0.03%
2021/03/19	20	93.26	10	92.89	92.50	10	19,282	0.05%
2021/03/18	5	94.98	41	94.81	95.50	-36	19,232	-0.19%
2021/03/17	3	92.87	27	93.90	91.90	-24	19,428	-0.12%
2021/03/16	7.1	93.59	8	93.80	93.40	-0.9	19,642	0.00%
2021/03/15	6	92.65	13	93.02	93.20	-7	19,972	-0.04%
2021/03/12	15	93.05	11	93.26	93.50	4	20,216	0.02%
2021/03/11	10	89.76	23	90.02	91.40	-13	20,465	-0.06%
2021/03/10	32	88.27	18	88.78	87.60	14	21,091	0.07%
2021/03/09	20	86.42	5.1	87.50	86.70	15	21,468	0.07%
2021/03/08	5	89.45	18.2	89.35	88.60	-13.1	22,177	-0.06%
2021/03/05	14	89.88	7	89.91	89.70	7	22,681	0.03%
2021/03/04	29	92.64	5	93.96	91.80	24	22,635	0.11%
2021/03/03	14	91.91	8	93.11	92.00	6	22,511	0.03%
2021/03/02	7	97.21	5	98.68	95.50	2	22,276	0.01%
2021/02/26	19	96.62	32	96.97	96.50	-13	22,274	-0.06%
2021/02/25	10	100.04	15	99.82	98.50	-5	22,237	-0.02%
2021/02/24	36	98.64	28	98.71	96.60	8	22,219	0.04%
2021/02/23	26	96.05	40	97.85	98.40	-14	21,957	-0.06%
2021/02/22	20	96.66	26	97.17	97.10	-6	21,922	-0.03%
2021/02/19	15	93.05	22	93.55	93.00	-7	21,797	-0.03%
2021/02/18	6	89.80	15	90.60	89.90	-9	21,892	-0.04%
2021/02/17	8	89.85	31	90.76	89.90	-23	22,303	-0.10%
2021/02/05	4	87.60	14	87.52	86.70	-10	22,090	-0.05%
2021/02/04	5	85.58	1	86.00	86.60	4	22,357	0.02%
2021/02/03	6	87.35	2	87.70	86.30	4	22,408	0.02%
2021/02/02	52	88.01	43	88.35	86.90	9	22,289	0.04%
2021/02/01	6	82.65	14	84.74	86.30	-8	21,772	-0.04%
2021/01/29	9	80.08	8	81.96	79.90	1	21,489	0.00%
2021/01/28	12	79.99	6.2	80.26	79.40	5.9	21,291	0.03%
2021/01/27	8	82.16	1	84.30	82.50	7	21,208	0.03%
2021/01/26	2	82.95	0	0.00	83.00	2	21,177	0.01%
2021/01/25	9	84.29	6	85.45	85.10	3	21,098	0.01%
2021/01/22	7	84.89	8	84.84	85.40	-1	21,067	0.00%
2021/01/21	6	85.98	6	86.13	85.80	0	21,102	0.00%
2021/01/20	6.1	85.83	4	86.20	84.30	2.1	21,175	0.01%
2021/01/19	4	85.95	5	86.72	86.80	-1	21,044	0.00%
2021/01/18	7	84.43	6	85.88	86.00	1	21,034	0.00%
2021/01/15	9	87.86	9	88.08	86.20	0	20,941	0.00%
2021/01/14	16	89.90	9	90.49	89.80	7	20,784	0.03%
2021/01/13	7	87.99	8.7	88.20	88.70	-1.7	20,666	-0.01%
2021/01/12	53	88.55	42.3	88.59	87.70	10.7	20,534	0.05%
2021/01/11	29.3	91.60	4	91.80	91.20	25.3	20,327	0.12%
2021/01/08	9.1	94.90	17	95.45	96.70	-7.9	19,981	-0.04%
2021/01/07	6.1	93.21	7	93.13	92.80	-0.9	19,808	0.00%
2021/01/06	19	91.97	109	92.46	91.50	-90	20,333	-0.44%	大賣/
2021/01/05	105	91.91	5	92.96	90.50	100	20,428	0.49%	大買/
2021/01/04	4	90.05	76	89.31	90.70	-72	20,516	-0.35%
2020/12/31	25.5	87.13	31	86.59	86.80	-5.5	20,634	-0.03%
2020/12/30	10	87.21	4	87.75	87.30	6	21,205	0.03%
2020/12/29	17	87.42	7.1	87.22	87.00	9.9	21,092	0.05%
2020/12/28	12	87.17	27	87.84	89.10	-15	21,056	-0.07%
2020/12/25	4	84.40	1	84.10	84.00	3	20,958	0.01%
2020/12/24	2	84.60	7	84.57	85.30	-5	21,220	-0.02%
2020/12/23	6	80.92	4	82.55	83.00	2	21,196	0.01%
2020/12/22	21	82.50	3	83.73	81.20	18	21,100	0.09%
2020/12/21	6	84.45	1.2	84.30	84.20	4.8	20,900	0.02%
2020/12/18	10	85.80	7	85.14	84.80	3	20,833	0.01%
2020/12/17	6.2	85.88	8	87.68	85.70	-1.8	20,928	-0.01%
2020/12/16	4	86.62	11	86.41	85.80	-7	20,906	-0.03%
2020/12/15	3	84.70	2	84.30	84.10	1	20,956	0.00%
2020/12/14	5	83.60	1	85.30	85.30	4	21,185	0.02%
2020/12/11	20	84.73	5	84.50	85.30	15	21,155	0.07%
2020/12/10	17	89.05	5	89.10	88.30	12	20,817	0.06%
2020/12/09	9	91.27	64	89.30	91.90	-55	20,778	-0.26%
2020/12/08	24	88.53	6	87.25	88.00	18	20,368	0.09%
2020/12/07	44	89.43	10.1	89.31	88.30	33.9	20,163	0.17%
2020/12/04	14	88.00	83	87.75	87.60	-69	19,684	-0.35%
2020/12/03	15.1	84.11	14	83.98	83.80	1.1	19,057	0.01%
2020/12/02	48	80.89	15	81.03	81.50	33	18,803	0.18%
2020/12/01	9	74.61	53.1	76.31	76.90	-44.1	17,987	-0.25%
2020/11/30	5	72.54	6.1	72.64	72.40	-1.1	17,621	-0.01%
2020/11/27	4	71.65	17.2	72.30	71.30	-13.2	17,549	-0.08%
2020/11/26	4.1	69.46	3.2	70.76	70.70	0.9	17,401	0.01%
2020/11/25	17	70.21	2	69.85	69.30	15	17,496	0.09%
2020/11/24	7.1	71.36	3	71.33	71.00	4.1	17,273	0.02%
2020/11/23	3	70.83	78	71.84	71.60	-75	17,100	-0.44%
2020/11/20	6	68.08	71	68.72	68.80	-65	16,876	-0.39%
2020/11/19	3	68.20	56	66.89	67.80	-53	16,884	-0.31%
2020/11/18	41	67.02	2	66.65	67.00	39	16,738	0.23%
2020/11/17	61	66.24	61	66.77	67.10	0	16,602	0.00%
2020/11/16	20	63.85	61	63.89	64.20	-41	16,250	-0.25%
2020/11/13	9	61.80	24	62.16	62.20	-15	16,244	-0.09%
2020/11/12	4	61.80	13	61.81	62.00	-9	16,291	-0.06%
2020/11/11	13	59.52	0	0.00	60.00	13	16,016	0.08%
2020/11/10	6	60.40	2	60.70	60.60	4	15,986	0.03%
2020/11/09	2	60.60	4.1	60.40	60.40	-2.1	15,981	-0.01%
2020/11/06	4	59.50	2	59.80	59.80	2	16,189	0.01%
2020/11/05	1	59.50	10	59.40	59.40	-9	16,279	-0.06%
2020/11/04	8	58.15	5	58.66	59.00	3	16,418	0.02%
2020/11/03	13	58.82	0	0.00	58.80	13	16,611	0.08%
2020/11/02	9	57.81	1	57.50	57.80	8	17,090	0.05%
2020/10/30	4	57.88	8	58.13	57.80	-4	17,354	-0.02%
2020/10/29	35	58.81	69.1	57.98	58.20	-34.1	17,450	-0.20%
2020/10/28	22	58.74	19	58.46	58.30	3	17,486	0.02%
2020/10/27	8	59.43	110	59.61	59.50	-102	17,421	-0.59%	大賣/鉅額交易
2020/10/26	21	60.34	1	61.50	60.50	20	17,388	0.12%
2020/10/23	1	61.30	2	61.35	61.40	-1	17,414	-0.01%
2020/10/22	16	61.19	0	0.00	61.80	16	17,445	0.09%
2020/10/21	11	61.82	5	62.10	61.90	6	17,508	0.03%
2020/10/20	20	61.58	38	61.86	62.10	-18	17,661	-0.10%
2020/10/19	30	61.80	95	61.92	61.80	-65	17,705	-0.37%
2020/10/16	34	60.62	6.1	60.67	60.10	27.9	17,779	0.16%
2020/10/15	138	61.92	88	62.07	61.50	50	17,777	0.28%	大買/
2020/10/14	101	62.92	65	62.36	62.30	36	17,593	0.20%	大買/
2020/10/13	69	59.55	58	59.66	61.40	11	16,959	0.06%
2020/10/12	26.3	60.97	60	60.91	60.50	-33.7	16,700	-0.20%
2020/10/08	83	59.31	61.3	58.99	59.40	21.7	16,548	0.13%
2020/10/07	95	58.71	78	59.51	59.60	17	16,572	0.10%
2020/10/06	5	56.50	33	56.85	56.60	-28	16,497	-0.17%
2020/10/05	35	56.37	13	57.05	56.30	22	16,602	0.13%
2020/09/30	34	56.87	3	56.87	57.50	31	16,613	0.19%
2020/09/29	95	56.64	47	56.36	56.90	48	16,445	0.29%
2020/09/28	13	55.05	10	55.34	55.10	3	16,302	0.02%
2020/09/25	8	52.78	6	52.63	52.50	2	16,335	0.01%
2020/09/24	6	53.03	0	0.00	52.90	6	16,402	0.04%
2020/09/23	14	54.05	0	0.00	53.30	14	16,387	0.09%
2020/09/22	11	55.34	60	55.35	54.90	-49	16,460	-0.30%
2020/09/21	3	56.57	9	56.89	56.60	-6	16,429	-0.04%
2020/09/18	16	56.77	22	56.53	56.30	-6	16,524	-0.04%
2020/09/17	1.1	56.07	29	56.40	56.80	-27.9	16,514	-0.17%
2020/09/16	2	54.70	18	54.79	55.20	-16	16,235	-0.10%
2020/09/15	12	54.72	6	54.57	54.50	6	16,257	0.04%
2020/09/14	2	54.95	36	54.85	54.80	-34	16,423	-0.21%
2020/09/11	1	53.10	4	53.05	53.30	-3	16,317	-0.02%
2020/09/10	29	53.34	2	53.05	53.00	27	16,426	0.16%
2020/09/09	4	53.90	0	0.00	54.20	4	16,440	0.02%
2020/09/08	0	0.00	57	54.96	54.80	-57	16,605	-0.34%
2020/09/07	57	54.62	32	54.55	54.30	25	16,587	0.15%
2020/09/04	24	52.21	5	52.80	52.80	19	16,544	0.11%
2020/09/03	10.1	53.19	34	53.29	53.20	-23.9	16,641	-0.14%
2020/09/02	16	51.03	1	50.90	51.10	15	16,572	0.09%
2020/09/01	3	51.23	2	51.95	52.30	1	16,880	0.01%
2020/08/31	9	52.52	3	54.30	51.90	6	17,363	0.03%
2020/08/28	8	53.75	0	0.00	53.90	8	17,704	0.05%
2020/08/27	1	53.70	3	54.07	54.00	-2	17,922	-0.01%
2020/08/26	3	53.57	14	53.60	53.40	-11	17,981	-0.06%
2020/08/25	10	52.31	9	52.60	53.00	1	17,901	0.01%
2020/08/24	0	0.00	9	50.74	51.00	-9	17,951	-0.05%
2020/08/21	13	49.65	1	49.70	49.85	12	18,240	0.07%
2020/08/20	12	50.23	11	50.20	49.20	1	18,129	0.01%
2020/08/19	94.2	52.24	61.8	52.08	51.80	32.4	17,858	0.18%
2020/08/18	21	55.24	29	55.45	55.10	-8	17,340	-0.05%
2020/08/17	11	54.54	1	54.50	54.40	10	17,246	0.06%
2020/08/14	1	54.50	1	54.80	55.10	0	17,223	0.00%
2020/08/13	2	55.10	3	55.33	55.40	-1	17,202	-0.01%
2020/08/12	8	54.70	2	54.60	55.10	6	17,282	0.03%
2020/08/11	3	55.77	28	55.50	55.70	-25	17,177	-0.15%
2020/08/10	16	54.36	23	54.49	54.40	-7	17,148	-0.04%
2020/08/07	35	54.78	3	55.20	55.00	32	17,295	0.19%
2020/08/06	22	56.72	2	56.30	56.40	20	17,063	0.12%
2020/08/05	68	58.01	2	58.35	58.00	66	16,667	0.40%
2020/08/04	4	58.78	0	0.00	58.70	4	16,474	0.02%
2020/08/03	34	59.62	5	59.50	59.30	29	16,402	0.18%
2020/07/31	10	60.49	6	60.57	60.60	4	16,480	0.02%
2020/07/30	5	59.86	0	0.00	60.20	5	16,520	0.03%
2020/07/29	3	58.63	0	0.00	58.90	3	16,481	0.02%
2020/07/28	5	59.82	0	0.00	59.50	5	16,514	0.03%
2020/07/27	2	59.70	10	59.71	59.60	-8	16,716	-0.05%
2020/07/24	8	61.96	9	61.44	60.40	-1	16,853	-0.01%
2020/07/23	1	62.00	0	0.00	62.00	1	16,968	0.01%
2020/07/22	4	62.05	5	62.02	61.70	-1	17,022	-0.01%
2020/07/21	1	61.00	1	60.90	61.20	0	16,870	0.00%
2020/07/20	1	60.60	11	60.78	60.80	-10	16,851	-0.06%
2020/07/17	2	60.60	9	60.38	60.20	-7	17,012	-0.04%
2020/07/16	3	60.27	6	60.77	60.30	-3	17,295	-0.02%
2020/07/15	15	61.34	6	60.58	60.10	9	17,225	0.05%
2020/07/14	106	61.98	53	62.38	61.50	53	17,222	0.31%	大買/
2020/07/13	5	62.12	109	62.46	62.70	-104	16,903	-0.62%	大賣/鉅額交易
2020/07/10	15.1	59.81	3	60.27	59.60	12.1	16,663	0.07%
2020/07/09	5	60.42	23	60.98	61.00	-18	16,657	-0.11%
2020/07/08	17	60.42	10	60.30	60.20	7	16,765	0.04%
2020/07/07	9	60.39	10	60.80	60.80	-1	16,817	-0.01%
2020/07/06	4	59.80	1	60.10	60.20	3	16,885	0.02%
2020/07/03	25	59.98	3	59.80	59.80	22	17,143	0.13%
2020/07/02	7	60.26	4	60.58	60.50	3	17,551	0.02%
2020/07/01	18	61.36	58	61.17	61.00	-40	17,699	-0.23%
2020/06/30	9	60.73	5	60.60	61.00	4	17,652	0.02%
2020/06/29	6	59.63	1	60.30	59.50	5	17,948	0.03%
2020/06/24	3	60.53	0	0.00	60.80	3	17,985	0.02%
2020/06/23	2.2	60.02	1	60.10	60.00	1.2	18,192	0.01%
2020/06/22	6	60.22	0	0.00	59.90	6	18,532	0.03%
2020/06/19	48.2	60.08	3	60.03	59.80	45.2	18,742	0.24%
2020/06/18	15	60.19	2	60.15	60.40	13	18,709	0.07%
2020/06/17	6	61.08	5	60.86	60.60	1	18,849	0.01%
2020/06/16	2	61.35	12	61.30	61.50	-10	19,172	-0.05%
2020/06/15	23	60.41	2	60.60	60.00	21	19,427	0.11%
2020/06/12	19	60.61	0	0.00	61.20	19	19,493	0.10%
2020/06/11	22	62.82	17.1	62.34	61.80	4.9	19,631	0.02%
2020/06/10	13	63.95	29	63.87	64.00	-16	19,580	-0.08%
2020/06/09	8	63.40	12.2	63.66	63.40	-4.2	19,695	-0.02%
2020/06/08	29.1	64.55	31	63.91	63.80	-1.9	19,846	-0.01%
2020/06/05	22	63.95	18	63.86	64.20	4	19,428	0.02%
2020/06/04	9.2	62.32	14	62.79	62.20	-4.8	18,970	-0.03%
2020/06/03	3	60.90	26	60.63	61.20	-23	18,536	-0.12%
2020/06/02	7	60.43	0	0.00	60.10	7	18,384	0.04%
2020/06/01	2	60.80	4	60.75	60.90	-2	18,384	-0.01%
2020/05/29	21	60.02	1	60.10	59.80	20	18,412	0.11%
2020/05/28	15	61.51	7	62.36	60.90	8	18,336	0.04%
2020/05/27	3	61.10	1	60.70	60.70	2	18,213	0.01%
2020/05/26	4	60.50	10	60.69	60.70	-6	18,430	-0.03%
2020/05/25	10	58.61	1	58.90	59.70	9	18,475	0.05%
2020/05/22	16	60.13	0	0.00	59.40	16	18,595	0.09%
2020/05/21	8	60.98	8	61.04	60.80	0	18,609	0.00%
2020/05/20	5	60.32	5	60.34	59.90	0	18,581	0.00%
2020/05/19	3	58.97	10	59.36	59.20	-7	18,672	-0.04%
2020/05/18	14	59.11	2	59.25	58.50	12	18,652	0.06%
2020/05/15	5	59.90	19	60.06	60.10	-14	18,773	-0.07%
2020/05/14	43	60.94	3	61.00	60.00	40	18,736	0.21%
2020/05/13	14	62.92	3	62.90	62.90	11	18,450	0.06%
2020/05/12	16	64.00	3	63.60	63.60	13	18,589	0.07%
2020/05/11	3	64.60	2	64.90	64.70	1	18,536	0.01%
2020/05/08	33	64.56	12	64.07	63.80	21	18,492	0.11%
2020/05/07	7	64.26	2	64.40	64.40	5	18,441	0.03%
2020/05/06	24	63.86	5	63.86	63.30	19	18,319	0.10%
2020/05/05	9	63.29	0	0.00	63.00	9	18,303	0.05%
2020/05/04	11	62.78	0	0.00	62.80	11	18,661	0.06%
2020/04/30	8	65.18	12	65.16	65.00	-4	18,567	-0.02%
2020/04/29	6	63.73	11	64.27	64.20	-5	18,365	-0.03%
2020/04/28	0	0.00	12	63.03	63.20	-12	18,233	-0.07%
2020/04/27	5	60.36	10	61.38	61.60	-5	18,118	-0.03%
2020/04/24	1	59.10	1	59.20	59.10	0	18,035	0.00%
2020/04/23	6	59.47	2	60.45	59.40	4	17,998	0.02%
2020/04/22	5	57.06	12	59.22	59.90	-7	17,919	-0.04%
2020/04/21	15	59.07	20	58.94	58.00	-5	17,733	-0.03%
2020/04/20	12	61.05	8	61.10	60.80	4	17,473	0.02%
2020/04/17	2	61.90	23	62.16	61.10	-21	17,652	-0.12%
2020/04/16	20	61.46	8	61.63	61.60	12	17,438	0.07%
2020/04/15	14	61.49	3	61.40	61.30	11	17,361	0.06%
2020/04/14	8	60.84	4	60.55	60.70	4	17,341	0.02%
2020/04/13	13	60.26	15	60.27	59.80	-2	17,368	-0.01%
2020/04/10	10	62.62	8	61.99	62.00	2	17,119	0.01%
2020/04/09	16	63.34	10	63.17	62.60	6	17,198	0.03%
2020/04/08	12	62.78	6	62.98	63.40	6	17,481	0.03%
2020/04/07	23	60.31	46	60.92	62.00	-23	17,099	-0.13%
2020/04/06	0	0.00	8	55.75	56.40	-8	16,665	-0.05%
2020/04/01	3	53.70	13	53.58	53.90	-10	16,459	-0.06%
2020/03/31	34	53.15	3	53.70	53.70	31	16,285	0.19%
2020/03/30	3	53.23	6	52.63	53.90	-3	15,892	-0.02%
2020/03/27	10	57.32	8	56.31	55.00	2	15,737	0.01%
2020/03/26	3	53.60	14	52.57	54.00	-11	15,448	-0.07%
2020/03/25	16	52.58	7	52.63	52.60	9	15,288	0.06%
2020/03/24	1	48.30	2	48.50	48.30	-1	15,366	-0.01%
2020/03/23	1.3	44.16	17	44.46	44.20	-15.8	15,378	-0.10%
2020/03/20	22	49.01	8	48.16	48.65	14	15,594	0.09%
2020/03/19	3	45.93	0.8	45.20	45.20	2.2	15,699	0.01%
2020/03/18	10	53.56	0	0.00	50.20	10	15,940	0.06%
2020/03/17	8.1	56.74	4	55.45	54.10	4.1	15,935	0.03%
2020/03/16	3	60.50	4	59.58	59.20	-1	15,889	-0.01%
2020/03/13	13.1	60.43	8	62.34	62.90	5.1	15,789	0.03%
2020/03/12	70	67.95	4	67.40	66.00	66	15,712	0.42%
2020/03/11	3	73.97	6	73.50	72.60	-3	15,616	-0.02%
2020/03/10	15	74.39	8	75.30	74.90	7	16,247	0.04%
2020/03/09	4	75.38	6	76.53	74.80	-2	16,399	-0.01%
2020/03/06	3	78.97	0	0.00	78.50	3	16,572	0.02%
2020/03/05	5	79.88	5	79.94	80.10	0	16,512	0.00%
2020/03/04	1	78.30	0	0.00	78.60	1	16,441	0.01%
2020/03/03	14	78.31	0	0.00	77.80	14	16,394	0.09%
2020/03/02	2.1	76.74	1	76.30	76.30	1.1	16,307	0.01%
2020/02/27	12.1	79.40	42	79.97	77.30	-30	16,166	-0.19%
2020/02/26	12.1	81.81	0	0.00	81.40	12.1	15,899	0.08%
2020/02/25	29	83.39	2	83.30	83.30	27	15,824	0.17%
2020/02/24	15	84.50	4	84.93	84.50	11	15,791	0.07%
2020/02/21	1	83.90	0.1	84.30	84.40	0.9	15,767	0.01%
2020/02/20	3	85.50	1	83.60	83.60	2	15,878	0.01%
2020/02/19	9	84.99	2	85.15	84.80	7	15,889	0.04%
2020/02/18	12	85.08	8	84.85	83.80	4	15,912	0.03%
2020/02/17	6	87.70	11	87.94	88.00	-5	15,974	-0.03%
2020/02/14	5	86.50	1	86.20	86.80	4	15,958	0.03%
2020/02/13	2	86.20	10	86.29	86.50	-8	15,905	-0.05%
2020/02/12	8	84.50	8	84.60	84.70	0	15,692	0.00%
2020/02/11	2	84.55	2	84.70	85.10	0	15,604	0.00%
2020/02/10	5	83.18	2	82.90	83.50	3	15,557	0.02%
2020/02/07	6	84.52	7	84.70	84.30	-1	15,720	-0.01%
2020/02/06	2	84.55	16	83.97	85.10	-14	16,029	-0.09%
2020/02/05	23	82.65	17	83.28	84.40	6	16,011	0.04%
2020/02/04	15	79.45	10	79.64	79.90	5	15,700	0.03%
2020/02/03	0	0.00	3	75.93	79.40	-3	15,804	-0.02%
2020/01/31	9	78.10	15	78.43	78.10	-6	15,856	-0.04%
2020/01/30	20	80.37	0	0.00	77.80	20	15,773	0.13%
2020/01/20	0	0.00	31	85.08	85.20	-31	15,557	-0.20%
2020/01/16	8	83.63	0	0.00	83.40	8	15,683	0.05%
2020/01/15	1	84.60	2	84.40	83.80	-1	15,707	-0.01%
2020/01/14	5	84.90	0	0.00	85.30	5	15,890	0.03%
2020/01/13	3	86.00	5	86.28	85.50	-2	15,918	-0.01%
2020/01/10	1	83.10	1	84.30	84.30	0	15,943	0.00%
2020/01/09	1.1	83.94	2	83.90	83.40	-0.9	15,933	-0.01%
2020/01/08	7	83.00	8	83.24	82.60	-1	15,985	-0.01%
2020/01/07	3.1	81.59	6.2	81.01	81.10	-3.1	15,937	-0.02%
2020/01/06	11	83.68	9	83.74	83.70	2	16,165	0.01%
2020/01/03	10	85.04	11	84.83	84.80	-1	16,883	-0.01%
2020/01/02	13	86.76	46	88.41	86.00	-33	16,981	-0.19%
2019/12/31	10	83.51	10	83.81	83.40	0	16,518	0.00%
2019/12/30	8	84.60	5	85.08	84.50	3	16,674	0.02%
2019/12/27	2	84.65	14	84.19	83.60	-12	16,779	-0.07%
2019/12/25	9	83.58	1.5	83.67	84.10	7.5	17,027	0.04%
2019/12/24	8	83.33	16	83.24	83.50	-8	17,325	-0.05%
2019/12/23	6	82.63	8	82.54	82.60	-2	17,442	-0.01%
2019/12/20	16	83.76	8	84.08	83.50	8	17,427	0.05%
2019/12/19	7	84.73	15	85.05	85.50	-8	17,330	-0.05%
2019/12/18	24	84.03	12.1	83.92	84.00	11.9	17,121	0.07%
2019/12/17	10	85.24	33	85.20	85.30	-23	16,935	-0.14%
2019/12/16	13	83.01	16	82.70	82.80	-3	16,537	-0.02%
2019/12/13	9	79.02	21	79.54	79.60	-12	16,307	-0.07%
2019/12/12	26	76.93	10	76.82	77.30	16	16,202	0.10%
2019/12/11	4	77.00	25	76.48	75.60	-21	16,149	-0.13%
2019/12/10	8	75.55	6	75.85	75.10	2	15,982	0.01%
2019/12/09	20	76.25	16	76.09	76.00	4	15,918	0.03%
2019/12/06	21	76.35	42.1	76.82	75.30	-21.1	15,863	-0.13%
2019/12/05	84	76.93	58	76.28	77.20	26	15,614	0.17%
2019/12/04	1	72.00	5	73.60	72.60	-4	15,170	-0.03%
2019/12/03	5	73.20	6	73.50	73.30	-1	15,695	-0.01%
2019/12/02	10	71.60	10	71.40	71.60	0	15,683	0.00%
2019/11/29	13	71.20	13	71.15	71.20	0	15,714	0.00%
2019/11/28	0	0.00	1	72.10	71.70	-1	15,743	-0.01%
2019/11/27	0	0.00	1	71.80	71.10	-1	16,042	-0.01%
2019/11/26	1	71.60	3	71.33	70.80	-2	16,240	-0.01%
2019/11/25	0	0.00	1	70.80	70.80	-1	16,229	-0.01%
2019/11/22	0	0.00	2	70.30	70.10	-2	16,398	-0.01%
2019/11/21	3	69.17	0	0.00	69.30	3	16,432	0.02%
2019/11/20	6	70.75	0	0.00	71.00	6	16,400	0.04%
2019/11/19	9	71.68	2	71.80	71.20	7	16,383	0.04%
2019/11/18	3	71.43	32	71.09	71.10	-29	16,350	-0.18%
2019/11/15	0	0.00	3	69.00	69.00	-3	16,425	-0.02%
2019/11/14	27	67.35	10	67.90	67.20	17	16,375	0.10%
2019/11/13	1	70.00	0	0.00	69.90	1	16,213	0.01%
2019/11/12	0	0.00	2	72.00	72.00	-2	16,380	-0.01%
2019/11/08	0	0.00	11	72.51	72.40	-11	16,960	-0.06%
2019/11/07	0	0.00	3	72.13	72.40	-3	17,237	-0.02%
2019/11/06	3	72.93	1	72.90	72.50	2	17,622	0.01%
2019/11/05	10	71.70	13	72.20	73.00	-3	17,609	-0.02%
2019/11/04	2	70.00	0	0.00	69.80	2	17,614	0.01%
2019/11/01	0	0.00	10	69.79	70.60	-10	17,772	-0.06%
2019/10/31	1	70.20	0	0.00	70.00	1	18,113	0.01%
2019/10/30	12	70.98	0	0.00	71.10	12	18,232	0.07%
2019/10/29	15	72.30	0	0.00	72.30	15	18,513	0.08%
2019/10/28	0	0.00	1	72.10	71.90	-1	18,880	-0.01%
2019/10/25	11.1	72.73	1	72.80	71.70	10.1	19,226	0.05%
2019/10/23	2	70.50	0	0.00	70.60	2	20,013	0.01%
2019/10/22	4	70.75	0	0.00	70.90	4	20,315	0.02%
2019/10/21	0	0.00	36	71.64	71.60	-36	20,699	-0.17%
2019/10/18	28.1	71.91	7	72.21	72.30	21.1	21,155	0.10%
2019/10/17	21	69.78	13	70.05	70.40	8	21,006	0.04%
2019/10/16	1	70.10	19	70.28	70.00	-18	21,169	-0.09%
2019/10/15	53	70.74	25	70.05	69.60	28	21,329	0.13%
2019/10/14	9	72.72	12	73.58	71.70	-3	21,521	-0.01%
2019/10/09	22	73.35	4.2	73.02	71.40	17.8	21,722	0.08%
2019/10/08	17	79.34	5	78.92	78.60	12	22,011	0.05%
2019/10/07	2	81.10	13	81.83	81.70	-11	22,204	-0.05%
2019/10/04	20	79.26	6	79.38	79.20	14	22,600	0.06%
2019/10/03	8	80.28	4	79.85	79.90	4	22,655	0.02%
2019/10/02	3	81.80	3	82.07	82.00	0	22,675	0.00%
2019/10/01	0	0.00	4	82.68	83.10	-4	22,863	-0.02%
2019/09/27	8	81.44	5	80.64	80.50	3	23,213	0.01%
2019/09/26	1	82.80	2	83.65	84.30	-1	23,309	0.00%
2019/09/25	0	0.00	13	84.44	85.00	-13	23,355	-0.06%
2019/09/24	11	85.31	11	85.91	85.40	0	23,564	0.00%
2019/09/23	14	84.86	3	84.00	85.00	11	23,513	0.05%
2019/09/20	4	82.40	4	82.48	82.90	0	23,470	0.00%
2019/09/19	1	81.10	3	81.47	81.40	-2	23,507	-0.01%
2019/09/18	2	82.75	2	82.30	82.10	0	23,652	0.00%
2019/09/17	9	82.06	26	82.55	82.00	-17	23,426	-0.07%
2019/09/16	2	77.35	8	77.89	78.10	-6	23,070	-0.03%
2019/09/12	12	77.78	2	77.60	77.80	10	22,934	0.04%
2019/09/11	1	76.70	0	0.00	76.90	1	23,092	0.00%
2019/09/10	3.2	76.41	6	76.65	76.50	-2.8	23,073	-0.01%
2019/09/09	4	76.80	2	76.60	76.50	2	22,963	0.01%
2019/09/06	4	77.25	4	77.20	77.10	0	22,935	0.00%
2019/09/05	3	76.23	8	74.76	76.90	-5	22,727	-0.02%
2019/09/04	9	73.02	42	73.34	73.00	-33	22,048	-0.15%
2019/09/03	5	71.30	13	71.08	71.20	-8	21,843	-0.04%
2019/09/02	19	71.63	3.1	71.63	71.80	15.9	21,945	0.07%
2019/08/30	10	70.68	3	71.40	70.40	7	22,042	0.03%
2019/08/29	27	71.93	12	70.69	70.90	15	21,791	0.07%
2019/08/28	40	73.45	13	72.60	73.50	27	21,629	0.12%
2019/08/27	3	72.07	4	72.25	72.40	-1	21,576	0.00%
2019/08/26	0	0.00	1	71.10	71.10	-1	21,613	0.00%
2019/08/23	0	0.00	5	71.12	71.50	-5	21,653	-0.02%
2019/08/22	0	0.00	2	70.55	70.30	-2	21,891	-0.01%
2019/08/21	0	0.00	2	70.30	70.20	-2	21,999	-0.01%
2019/08/20	8	70.85	0	0.00	69.60	8	21,910	0.04%
2019/08/19	1	70.90	2	71.50	71.50	-1	21,701	0.00%
2019/08/16	3	71.73	4	71.35	71.30	-1	21,706	0.00%
2019/08/15	3	70.87	6	71.38	71.40	-3	21,528	-0.01%
2019/08/14	3	71.87	9	71.97	72.50	-6	21,327	-0.03%
2019/08/13	2	68.00	0.1	68.80	68.80	2	20,914	0.01%
2019/08/12	2	69.40	3.1	69.43	69.30	-1.1	20,823	-0.01%
2019/08/08	7	68.53	10	68.86	68.10	-3	20,648	-0.01%
2019/08/07	6	70.20	1	69.80	69.80	5	20,380	0.02%
2019/08/06	20	68.87	17.2	68.50	69.20	2.8	20,360	0.01%
2019/08/05	12	71.51	22	71.34	70.90	-10	20,128	-0.05%
2019/08/02	18	72.41	13	72.15	72.30	5	19,947	0.03%
2019/08/01	7	72.51	21	73.57	74.10	-14	19,603	-0.07%
2019/07/31	14	73.79	9	73.89	74.00	5	19,326	0.03%
2019/07/30	5	73.82	62	74.73	75.80	-57	18,943	-0.30%
2019/07/29	16	75.36	4	75.35	74.80	12	18,672	0.06%
2019/07/26	13	76.19	13	76.18	77.00	0	18,418	0.00%
2019/07/25	13	74.05	29	75.16	76.50	-16	18,036	-0.09%
2019/07/24	24	71.19	17	71.03	71.80	7	17,555	0.04%
2019/07/23	3	72.27	14	72.00	72.30	-11	17,288	-0.06%
2019/07/22	35	69.53	72	69.60	69.80	-37	16,822	-0.22%
2019/07/19	13	67.46	11	67.43	67.70	2	16,681	0.01%
2019/07/18	3	67.17	56	67.21	66.70	-53	16,766	-0.32%
2019/07/17	12	67.37	6	67.33	67.70	6	16,761	0.04%
2019/07/16	25	68.20	39	69.28	67.90	-14	16,403	-0.09%
2019/07/15	34	68.57	72	68.30	69.90	-38	16,011	-0.24%
2019/07/12	99	67.46	138	67.68	66.70	-39	15,539	-0.25%	大賣/
2019/07/11	65	65.03	59	65.33	65.40	6	14,914	0.04%
2019/07/10	8	63.90	17	64.06	64.40	-9	14,508	-0.06%
2019/07/09	32	61.34	48	61.59	62.80	-16	14,063	-0.11%
2019/07/08	117.2	62.33	5	61.06	61.00	112.2	13,989	0.80%	大買/鉅額交易
2019/07/05	73	61.78	89	61.05	62.00	-16	13,864	-0.12%
2019/07/04	8	58.46	24.2	59.06	59.20	-16.2	13,603	-0.12%
2019/07/03	20	65.21	22	65.29	65.20	-2	13,120	-0.02%
2019/07/02	25	66.47	27	66.44	66.30	-2	12,926	-0.02%
2019/07/01	36	65.85	37	65.99	66.00	-1	12,763	-0.01%
2019/06/28	25	64.44	19	64.41	64.50	6	12,675	0.05%
2019/06/27	7	64.07	1	64.10	64.10	6	12,671	0.05%
2019/06/26	17	63.88	10	64.60	63.70	7	12,576	0.06%
2019/06/25	16	64.23	8	64.34	63.30	8	12,511	0.06%
2019/06/21	3	63.13	0	0.00	63.00	3	12,376	0.02%
2019/06/20	6	62.13	10	62.55	62.30	-4	12,425	-0.03%
2019/06/19	13	61.88	3	61.93	62.10	10	12,690	0.08%
2019/06/18	0	0.00	4	61.00	60.90	-4	12,913	-0.03%
2019/06/17	0	0.00	5	61.10	60.90	-5	13,002	-0.04%
2019/06/14	0	0.00	7	60.89	60.80	-7	13,029	-0.05%
2019/06/13	8	60.55	10	60.87	60.90	-2	13,208	-0.02%
2019/06/12	6	60.10	6	60.48	60.70	0	13,381	0.00%
2019/06/11	1	59.60	2	59.60	59.40	-1	13,387	-0.01%
2019/06/10	8	59.39	18	59.38	59.30	-10	13,385	-0.07%
2019/06/06	26	59.36	32	59.61	59.20	-6	13,309	-0.05%
2019/06/05	26	61.42	18	61.29	60.50	8	13,197	0.06%
2019/06/04	11	61.01	22	60.97	60.90	-11	13,239	-0.08%
2019/06/03	14	61.43	31	61.61	61.90	-17	13,345	-0.13%
2019/05/31	31	61.21	22	61.05	61.60	9	13,594	0.07%
2019/05/30	37	59.37	6	59.77	60.00	31	13,647	0.23%
2019/05/29	37	58.04	2	58.10	58.00	35	14,301	0.24%
2019/05/27	2	60.40	2	60.10	60.50	0	14,243	0.00%
2019/05/24	7	59.96	0	0.00	59.80	7	14,355	0.05%
2019/05/23	6	60.08	8	60.04	60.20	-2	14,524	-0.01%
2019/05/21	20	61.10	20	60.85	61.50	0	14,511	0.00%
2019/05/20	0	0.00	2	60.70	60.90	-2	14,456	-0.01%
2019/05/17	1	60.90	2.2	60.81	60.60	-1.2	14,483	-0.01%
2019/05/16	4	61.35	1	61.20	61.00	3	14,663	0.02%
2019/05/15	17	62.18	1	62.20	62.00	16	14,857	0.11%
2019/05/14	10	60.77	10	59.90	61.50	0	14,930	0.00%
2019/05/13	11	61.55	4	63.63	61.10	7	14,868	0.05%
2019/05/10	1	64.00	22	64.29	63.80	-21	14,877	-0.14%
2019/05/09	6	64.37	14	65.11	64.20	-8	14,873	-0.05%
2019/05/08	12.2	65.43	5	65.90	65.90	7.2	14,917	0.05%
2019/05/07	14	66.04	11	65.85	66.20	3	15,090	0.02%
2019/05/06	47	65.32	33	64.95	65.00	14	15,350	0.09%
2019/05/03	3	65.70	13	66.04	66.70	-10	15,458	-0.06%
2019/05/02	10	66.10	5	65.92	65.70	5	15,502	0.03%
2019/04/30	0	0.00	5	64.94	65.40	-5	15,440	-0.03%
2019/04/29	13	65.39	10	65.67	64.70	3	15,403	0.02%
2019/04/26	21	65.51	25	65.90	66.00	-4	15,443	-0.03%
2019/04/25	18	66.07	11	66.44	65.50	7	15,607	0.04%
2019/04/24	2	65.05	5	65.16	65.40	-3	15,701	-0.02%
2019/04/23	5	64.66	12	64.77	64.90	-7	15,609	-0.04%
2019/04/22	3	64.00	1	63.80	63.80	2	15,427	0.01%
2019/04/19	1	63.60	5	63.76	63.70	-4	15,609	-0.03%
2019/04/18	4	63.97	4	63.60	63.10	0	15,726	0.00%
2019/04/17	17	63.22	12	63.80	63.90	5	15,680	0.03%
2019/04/16	0	0.00	7	62.53	62.70	-7	15,271	-0.05%
2019/04/15	1	61.40	1	61.00	61.70	0	15,292	0.00%
2019/04/12	16	60.58	4	60.60	60.50	12	15,430	0.08%
2019/04/11	11	62.02	1	62.60	61.60	10	15,579	0.06%
2019/04/10	0	0.00	2	62.50	62.50	-2	15,541	-0.01%
2019/04/09	1	62.50	4	62.75	62.60	-3	15,544	-0.02%
2019/04/08	1	62.30	7	62.54	63.00	-6	15,589	-0.04%
2019/04/03	0	0.00	2	62.20	62.30	-2	15,573	-0.01%
2019/04/02	1	61.40	1	61.90	61.70	0	15,576	0.00%
2019/04/01	3	61.20	1	61.80	61.00	2	15,479	0.01%
2019/03/29	4	61.18	1	61.10	61.40	3	15,297	0.02%
2019/03/28	4	60.50	0	0.00	60.80	4	15,362	0.03%
2019/03/27	0	0.00	2	60.80	61.10	-2	15,426	-0.01%
2019/03/26	1	61.50	0	0.00	61.00	1	15,503	0.01%
2019/03/25	24	61.23	9	61.33	61.10	15	15,537	0.10%
2019/03/22	21	63.59	25	63.57	63.10	-4	15,375	-0.03%
2019/03/21	53	62.56	48	62.37	62.80	5	15,116	0.03%
2019/03/20	18	60.33	0	0.00	60.60	18	14,789	0.12%
2019/03/19	4	59.88	0	0.00	59.70	4	14,829	0.03%
2019/03/18	36	59.78	7	59.10	59.50	29	14,908	0.19%
2019/03/15	0	0.00	1	60.70	60.10	-1	15,087	-0.01%
2019/03/14	1	60.10	3.1	60.18	60.30	-2.1	14,991	-0.01%
2019/03/13	9	60.14	11	60.67	60.10	-2	15,174	-0.01%
2019/03/12	2	61.20	2	61.40	60.80	0	15,594	0.00%
2019/03/11	1	60.50	0	0.00	60.40	1	15,731	0.01%
2019/03/08	2	60.45	17	60.19	60.50	-15	16,027	-0.09%
2019/03/07	25	60.48	3	60.13	60.00	22	16,221	0.14%
2019/03/06	24	61.63	2	61.55	61.40	22	16,501	0.13%
2019/03/05	22	63.51	5	63.96	63.10	17	16,394	0.10%
2019/03/04	58	65.37	57	66.44	64.80	1	16,369	0.01%
2019/02/27	9.1	63.08	7	62.64	62.20	2.1	15,802	0.01%
2019/02/26	3	62.17	5	62.52	62.00	-2	15,710	-0.01%
2019/02/25	11	61.85	11	61.66	61.60	0	15,707	0.00%
2019/02/22	21	61.50	18	61.01	60.90	3	15,771	0.02%
2019/02/21	0	0.00	3	60.73	60.80	-3	15,743	-0.02%
2019/02/18	0	0.00	1	60.40	60.20	-1	16,231	-0.01%
2019/02/15	1	60.30	0	0.00	60.00	1	16,456	0.01%
2019/02/14	7	61.14	7	61.00	62.10	0	16,908	0.00%
2019/02/13	0	0.00	1	60.60	60.50	-1	16,720	-0.01%
2019/02/12	0	0.00	1	59.90	60.00	-1	16,634	-0.01%
2019/02/11	22	59.21	2	60.20	59.00	20	16,723	0.12%
2019/01/30	3	59.80	46	59.90	60.10	-43	16,698	-0.26%
2019/01/29	6	58.68	5	58.86	58.80	1	16,892	0.01%
2019/01/28	13	61.69	17	61.26	60.80	-4	16,946	-0.02%
2019/01/25	26	60.91	20	60.29	60.00	6	17,441	0.03%
2019/01/24	6	58.95	26	59.02	59.60	-20	17,578	-0.11%
2019/01/23	2	56.90	3	57.07	57.00	-1	17,784	-0.01%
2019/01/22	0	0.00	1	56.80	56.50	-1	17,962	-0.01%
2019/01/21	1	57.20	4	57.13	57.20	-3	18,153	-0.02%
2019/01/18	11	55.92	16	55.91	56.40	-5	18,315	-0.03%
2019/01/17	6	55.72	6.3	56.02	55.10	-0.3	18,690	0.00%
2019/01/16	29	56.21	36	56.26	56.40	-7	18,690	-0.04%
2019/01/15	8	53.66	5	52.90	53.60	3	18,317	0.02%
2019/01/14	2	52.30	0	0.00	52.00	2	18,313	0.01%
2019/01/11	6	53.30	9	53.77	53.50	-3	18,682	-0.02%
2019/01/10	2	53.55	25	53.90	53.80	-23	18,912	-0.12%
2019/01/09	18	52.41	4	52.58	52.50	14	19,145	0.07%
2019/01/08	0	0.00	4.4	51.84	51.70	-4.4	19,658	-0.02%
2019/01/07	5	52.00	0	0.00	51.80	5	20,232	0.02%
2019/01/04	5.1	50.40	15	50.43	51.60	-9.9	20,387	-0.05%
2019/01/03	14	52.49	45	52.64	51.50	-31	20,481	-0.15%
2019/01/02	1	54.90	1	55.60	55.00	0	20,280	0.00%
2018/12/28	4	55.10	6.1	55.82	55.00	-2.1	20,283	-0.01%
2018/12/27	0	0.00	10	55.80	55.80	-10	20,546	-0.05%
2018/12/26	10	55.97	9	54.66	54.10	1	20,886	0.00%
2018/12/25	1	54.80	1	55.20	57.00	0	20,699	0.00%
2018/12/24	0	0.00	5	54.56	56.00	-5	20,630	-0.02%
2018/12/21	5	52.94	5	52.90	53.90	0	20,769	0.00%
2018/12/20	8	52.95	12	53.33	53.20	-4	20,727	-0.02%
2018/12/19	11	53.52	18	53.46	53.70	-7	20,739	-0.03%
2018/12/18	9	54.01	3	53.77	54.50	6	20,886	0.03%
2018/12/17	0.1	53.60	3	53.47	53.50	-3	21,045	-0.01%
2018/12/14	1	53.30	3	53.30	53.50	-2	21,101	-0.01%
2018/12/12	22.1	53.47	30	53.33	53.70	-8	21,266	-0.04%
2018/12/11	30.1	53.02	29	52.57	52.90	1.1	21,435	0.00%
2018/12/10	11	52.01	13	52.80	52.10	-2	21,444	-0.01%
2018/12/07	3.1	55.70	6	55.83	55.70	-3	21,240	-0.01%
2018/12/06	2	54.75	4.4	55.04	55.00	-2.4	21,318	-0.01%
2018/12/05	22	57.32	18	57.12	56.90	4	21,196	0.02%
2018/12/04	53	62.22	26	62.10	62.00	27	20,978	0.13%
2018/12/03	19	63.36	25	63.13	62.80	-6	21,411	-0.03%
2018/11/30	20	61.05	24	61.08	61.00	-4	21,352	-0.02%
2018/11/29	93	61.50	89	62.03	60.30	4	21,074	0.02%
2018/11/28	19	58.30	15	58.82	58.60	4	20,549	0.02%
2018/11/27	10	56.36	5	57.76	58.00	5	20,421	0.02%
2018/11/23	11	57.29	0	0.00	56.10	11	20,060	0.05%
2018/11/22	10	58.00	20	58.25	58.00	-10	19,999	-0.05%
2018/11/21	29	57.06	10	57.49	57.80	19	19,955	0.10%
2018/11/20	37	57.10	18	56.91	57.50	19	19,930	0.10%
2018/11/19	11	56.87	68	56.95	57.50	-57	19,764	-0.29%
2018/11/16	12	55.74	27	56.04	54.60	-15	19,540	-0.08%
2018/11/15	11	56.03	2	55.85	55.90	9	19,505	0.05%
2018/11/14	24	56.46	4	56.80	56.50	20	19,728	0.10%
2018/11/13	14	55.95	88	55.49	56.20	-74	19,607	-0.38%
2018/11/09	4	53.95	1	53.80	54.20	3	19,229	0.02%
2018/11/08	0	0.00	1	55.50	53.80	-1	19,260	-0.01%
2018/11/07	8	54.58	3	54.33	55.20	5	19,218	0.03%
2018/11/06	34	53.94	16	53.16	52.20	18	19,372	0.09%
2018/11/05	19	55.23	9	55.60	55.70	10	19,130	0.05%
2018/11/02	34	56.41	27	56.52	56.10	7	18,950	0.04%
2018/11/01	43	53.89	12	53.88	54.40	31	18,486	0.17%
2018/10/31	32	51.45	14	50.87	51.40	18	18,245	0.10%
2018/10/30	17	47.97	18	48.04	48.50	-1	18,057	-0.01%
2018/10/29	2	45.55	2	45.68	46.60	0	18,136	0.00%
2018/10/26	0	0.00	3	46.53	46.00	-3	18,007	-0.02%
2018/10/25	29	46.21	37	46.27	45.75	-8	17,850	-0.04%
2018/10/24	9	49.99	41	49.53	49.30	-32	17,412	-0.18%
2018/10/23	13	50.85	7	50.87	50.50	6	17,196	0.03%
2018/10/22	3	50.63	11	52.15	52.50	-8	17,104	-0.05%
2018/10/19	13	50.28	40	50.18	52.10	-27	17,086	-0.16%
2018/10/18	35	52.60	3	51.63	51.50	32	16,829	0.19%
2018/10/17	19	55.36	40	54.85	54.40	-21	16,582	-0.13%
2018/10/16	38	55.60	14	55.12	54.10	24	16,399	0.15%
2018/10/15	66	56.13	39	56.58	57.20	27	15,984	0.17%
2018/10/12	5	52.16	25	52.32	53.30	-20	15,807	-0.13%
2018/10/11	16	48.49	12	47.47	48.50	4	16,127	0.02%
2018/10/09	15	52.87	12	53.19	52.30	3	15,936	0.02%
2018/10/08	12	52.38	0	0.00	52.70	12	15,934	0.08%
2018/10/05	5	52.52	17	52.18	52.20	-12	16,046	-0.07%
2018/10/04	34	55.24	25	54.68	53.90	9	15,944	0.06%
2018/10/03	2	57.80	1	58.80	57.80	1	15,634	0.01%
2018/10/02	6	58.80	8	58.40	58.40	-2	15,806	-0.01%
2018/10/01	6	58.45	5	59.10	59.20	1	15,987	0.01%
2018/09/28	2	58.80	10	59.84	58.10	-8	16,032	-0.05%
2018/09/27	3	59.17	5	59.34	59.80	-2	16,022	-0.01%
2018/09/26	3	60.30	0	0.00	60.20	3	16,059	0.02%
2018/09/25	4	61.00	12	60.69	61.70	-8	15,996	-0.05%
2018/09/21	7.4	57.97	13	57.67	58.50	-5.6	15,787	-0.04%
2018/09/20	8	59.75	0	0.00	59.50	8	15,577	0.05%
2018/09/19	11	60.96	13	60.25	60.00	-2	15,619	-0.01%
2018/09/18	8	59.65	7	59.47	59.30	1	15,521	0.01%
2018/09/17	33	61.54	13	61.95	61.20	20	15,653	0.13%
2018/09/14	1	59.60	8	59.51	59.60	-7	15,536	-0.05%
2018/09/13	3	56.50	10	58.13	57.50	-7	15,487	-0.05%
2018/09/12	26	57.50	1	57.70	57.40	25	15,392	0.16%
2018/09/11	13	60.25	6	60.25	60.10	7	15,284	0.05%
2018/09/10	4	58.20	9	58.47	59.40	-5	15,273	-0.03%
2018/09/07	48	59.27	11	58.87	57.50	37	15,057	0.25%
2018/09/06	9	64.11	0	0.00	63.60	9	14,555	0.06%
2018/09/05	4	66.45	0	0.00	66.60	4	14,461	0.03%
2018/09/04	5	67.44	0	0.00	67.60	5	14,515	0.03%
2018/09/03	2	67.30	6	67.07	66.70	-4	14,537	-0.03%
2018/08/31	8	68.99	9	69.22	69.70	-1	14,532	-0.01%
2018/08/30	4	69.58	1	69.80	69.80	3	14,599	0.02%
2018/08/29	1	70.70	9	70.54	69.90	-8	14,638	-0.05%
2018/08/28	5	71.82	4	71.43	70.70	1	14,686	0.01%
2018/08/27	3	69.20	2	69.15	70.10	1	14,685	0.01%
2018/08/22	9	68.19	0	0.00	67.40	9	15,016	0.06%
2018/08/21	2	67.30	3	67.67	68.50	-1	14,898	-0.01%
2018/08/20	10	67.04	14	66.74	65.70	-4	14,733	-0.03%
2018/08/17	6	66.48	8	65.78	65.00	-2	14,696	-0.01%
2018/08/16	11	65.34	8.6	67.34	67.30	2.4	14,730	0.02%
2018/08/15	4	67.90	5	68.12	67.70	-1	14,720	-0.01%
2018/08/14	8	69.63	9	68.80	70.20	-1	14,828	-0.01%
2018/08/13	11	70.63	5	69.18	68.90	6	14,780	0.04%
2018/08/10	2	73.00	2	73.75	73.20	0	14,684	0.00%
2018/08/09	2	74.15	5	74.20	73.80	-3	15,217	-0.02%
2018/08/07	4	73.68	2	74.70	74.30	2	15,697	0.01%
2018/08/06	6	74.08	2	74.10	73.60	4	15,527	0.03%
2018/08/03	14	76.86	67	76.13	75.80	-53	15,434	-0.34%
2018/08/02	6	78.22	9	78.71	78.40	-3	15,088	-0.02%
2018/08/01	2	78.65	9	79.14	79.60	-7	15,260	-0.05%
2018/07/31	3	78.83	0	0.00	78.60	3	15,524	0.02%
2018/07/30	6	80.93	0	0.00	79.60	6	15,472	0.04%
2018/07/27	0	0.00	8	81.50	81.90	-8	15,429	-0.05%
2018/07/26	15	81.06	0	0.00	81.00	15	15,483	0.10%
2018/07/25	2	80.70	7	80.63	80.70	-5	15,438	-0.03%
2018/07/24	14	78.13	4	78.23	78.70	10	15,313	0.07%
2018/07/23	9	78.76	1	78.70	78.50	8	15,282	0.05%
2018/07/20	3	81.20	4	80.60	80.50	-1	15,145	-0.01%
2018/07/19	37	81.09	3	81.60	80.20	34	14,995	0.23%
2018/07/18	34	85.12	19	85.85	84.00	15	14,804	0.10%
2018/07/17	1	88.10	33	87.10	88.10	-32	14,268	-0.22%
2018/07/16	4	87.45	1	88.50	86.00	3	14,503	0.02%
2018/07/13	4	88.70	28	87.99	88.80	-24	14,830	-0.16%
2018/07/12	2	85.45	16	86.19	86.00	-14	14,930	-0.09%
2018/07/11	43	83.35	12	83.68	83.60	31	14,854	0.21%
2018/07/10	6	81.83	6	83.42	83.90	0	14,839	0.00%
2018/07/09	20	81.57	5	82.00	81.00	15	14,834	0.10%
2018/07/06	0	0.00	5	79.40	79.30	-5	14,766	-0.03%
2018/07/05	0	0.00	1	80.40	78.10	-1	14,840	-0.01%
2018/07/04	22	81.32	5	81.68	80.90	17	14,867	0.11%
2018/07/03	1	82.30	7	82.66	81.80	-6	14,987	-0.04%
2018/07/02	9	82.29	0	0.00	81.00	9	15,008	0.06%
2018/06/29	2	82.95	0	0.00	83.20	2	15,006	0.01%
2018/06/28	11	82.51	0	0.00	83.00	11	14,896	0.07%
2018/06/27	1.1	87.20	17	88.05	87.20	-15.9	14,905	-0.11%
2018/06/26	8	83.05	14	84.31	85.40	-6	14,884	-0.04%
2018/06/25	20	88.14	35	86.90	86.50	-15	14,928	-0.10%
2018/06/22	24	91.74	5	92.00	92.50	19	14,980	0.13%
2018/06/21	1	92.60	1	92.60	92.50	0	15,189	0.00%
2018/06/20	2	90.85	24	90.84	90.40	-22	15,469	-0.14%
2018/06/19	2	91.10	34	91.36	90.60	-32	15,738	-0.20%
2018/06/14	7	92.40	7	92.33	93.00	0	16,223	0.00%
2018/06/13	21	95.90	13.3	96.18	94.00	7.7	16,634	0.05%
2018/06/12	23	98.66	5	99.28	97.60	18	17,044	0.11%
2018/06/11	0	0.00	13	100.07	100.50	-13	17,150	-0.08%
2018/06/08	11	100.40	26	99.57	99.80	-15	17,589	-0.09%
2018/06/07	16	99.66	6	100.10	101.00	10	18,378	0.05%
2018/06/06	3	99.93	62	100.04	100.00	-59	18,443	-0.32%
2018/06/05	105	102.86	49	100.97	101.00	56	18,596	0.30%	大買/
2018/06/04	53	98.98	29	99.88	100.50	24	18,828	0.13%
2018/06/01	12	97.71	41	97.90	97.50	-29	18,800	-0.15%
2018/05/31	5	98.00	8	98.88	99.60	-3	18,818	-0.02%
2018/05/30	77	96.60	25	97.32	96.50	52	18,634	0.28%
2018/05/29	7	99.60	22	99.26	98.90	-15	18,503	-0.08%
2018/05/28	20	99.36	10	99.07	99.30	10	18,719	0.05%
2018/05/25	25	101.84	7	101.86	100.50	18	19,323	0.09%
2018/05/24	13	101.50	17	101.06	102.00	-4	19,520	-0.02%
2018/05/23	8	99.13	1	100.00	99.30	7	19,558	0.04%
2018/05/22	16	97.94	17	100.69	97.20	-1	19,441	-0.01%
2018/05/21	3	99.53	2	99.55	99.00	1	19,640	0.01%
2018/05/18	10	99.42	16	99.16	98.90	-6	19,694	-0.03%
2018/05/17	57	103.94	32.6	101.87	101.50	24.4	19,593	0.12%
2018/05/16	14	100.21	43	100.16	102.50	-29	19,118	-0.15%
2018/05/15	11	95.17	4	95.93	95.50	7	18,718	0.04%
2018/05/14	1	95.50	44	95.37	95.30	-43	19,002	-0.23%
2018/05/11	43	95.16	19	96.81	95.60	24	19,074	0.13%
2018/05/10	4	94.48	8	94.50	93.60	-4	18,979	-0.02%
2018/05/09	1	93.70	3	93.80	94.40	-2	19,083	-0.01%
2018/05/08	39	94.34	16	94.09	94.00	23	18,972	0.12%
2018/05/07	1	92.50	1	92.90	92.60	0	18,680	0.00%
2018/05/04	0.7	91.40	1	92.10	91.70	-0.3	18,653	0.00%
2018/05/03	3	90.17	0	0.00	89.90	3	18,672	0.02%
2018/05/02	2	92.20	4	92.33	91.70	-2	18,748	-0.01%
2018/04/30	0	0.00	2	93.05	93.00	-2	18,689	-0.01%
2018/04/27	3	93.30	5	93.68	93.10	-2	18,725	-0.01%
2018/04/26	1	90.60	7	93.21	91.80	-6	18,716	-0.03%
2018/04/25	4	90.50	8	89.96	90.80	-4	18,742	-0.02%
2018/04/24	6	89.75	19	90.29	90.10	-13	18,877	-0.07%
2018/04/23	5	92.80	3	92.80	93.00	2	19,254	0.01%
2018/04/20	9	94.38	2	94.40	92.70	7	19,486	0.04%
2018/04/19	5	96.62	8	96.84	97.90	-3	19,220	-0.02%
2018/04/18	13	93.05	35	93.13	93.10	-22	18,841	-0.12%
2018/04/17	20	90.95	0	0.00	89.50	20	18,660	0.11%
2018/04/16	5	92.26	1	93.00	92.20	4	18,787	0.02%
2018/04/13	0	0.00	13	94.20	93.40	-13	18,749	-0.07%
2018/04/12	4	92.45	5	92.20	92.50	-1	18,780	-0.01%
2018/04/11	2	92.45	16	94.88	91.20	-14	19,053	-0.07%
2018/04/10	6	91.47	4	89.58	91.90	2	19,019	0.01%
2018/04/09	4	88.30	17	87.68	88.50	-13	19,053	-0.07%
2018/04/03	16	90.12	13	90.32	90.60	3	18,913	0.02%
2018/04/02	18	92.09	0	0.00	91.70	18	18,896	0.10%
2018/03/31	1	92.10	1	92.00	92.00	0	18,981	0.00%
2018/03/30	11	92.73	1	91.80	91.80	10	19,101	0.05%
2018/03/29	2	90.50	7	91.57	92.30	-5	19,052	-0.03%
2018/03/28	15	91.73	1	92.20	90.70	14	18,971	0.07%
2018/03/27	37	94.15	37	95.26	95.40	0	18,730	0.00%
2018/03/26	17	92.28	7	92.47	92.00	10	18,622	0.05%
2018/03/23	5	92.80	1	90.90	94.50	4	18,478	0.02%
2018/03/22	8	97.55	60	96.92	96.30	-52	18,238	-0.29%
2018/03/21	20	98.67	13	98.14	99.00	7	17,895	0.04%
2018/03/20	7	95.63	2	96.00	95.00	5	17,524	0.03%
2018/03/19	25	97.31	48	97.41	97.00	-23	17,250	-0.13%
2018/03/16	70	92.81	65	93.38	94.20	5	16,725	0.03%
2018/03/15	4	90.65	6.2	90.29	91.00	-2.2	16,156	-0.01%
2018/03/14	76	90.99	72	90.01	89.40	4	16,113	0.02%
2018/03/13	22	87.49	40.3	88.19	89.90	-18.3	15,958	-0.11%
2018/03/12	11	83.87	16	84.58	83.00	-5	15,361	-0.03%
2018/03/09	3	83.13	9	83.41	83.30	-6	15,454	-0.04%
2018/03/08	4	82.38	20	81.99	82.00	-16	15,864	-0.10%
2018/03/07	5	80.24	0	0.00	80.00	5	15,939	0.03%
2018/03/06	4	80.15	4	79.80	79.60	0	16,308	0.00%
2018/03/02	5	78.72	23	78.30	78.40	-18	16,955	-0.11%
2018/03/01	4	80.03	2	79.75	78.70	2	16,954	0.01%
2018/02/27	12	82.30	35.3	82.15	80.80	-23.3	16,838	-0.14%
2018/02/26	22	80.82	8	80.98	81.00	14	16,145	0.09%
2018/02/23	2	79.30	3	79.63	79.90	-1	16,437	-0.01%
2018/02/22	1	79.30	0	0.00	79.30	1	16,460	0.01%
2018/02/21	9	80.08	7	79.79	79.90	2	16,493	0.01%
2018/02/12	0	0.00	17	75.44	76.00	-17	16,049	-0.11%
2018/02/09	6	71.57	11	70.25	73.30	-5	15,942	-0.03%
2018/02/08	3	72.87	4	72.85	72.70	-1	15,942	-0.01%
2018/02/07	20	74.94	2	75.55	73.60	18	15,895	0.11%
2018/02/06	7	74.43	2	72.50	72.40	5	15,857	0.03%
2018/02/05	5	77.08	2	77.10	77.40	3	15,869	0.02%
2018/02/02	1	80.40	0	0.00	79.60	1	16,005	0.01%
2018/02/01	16	81.09	18	81.02	81.20	-2	16,025	-0.01%
2018/01/31	8	78.13	6	79.12	79.40	2	16,008	0.01%
2018/01/30	8	79.28	2	79.05	78.40	6	16,229	0.04%
2018/01/26	3	79.30	3	79.40	79.40	0	16,229	0.00%
2018/01/25	9	78.52	2	79.90	78.50	7	16,320	0.04%
2018/01/24	1	80.30	0	0.00	80.50	1	16,586	0.01%
2018/01/23	7	81.29	4	80.58	80.20	3	16,916	0.02%
2018/01/22	4	80.13	9	80.23	80.50	-5	17,064	-0.03%
2018/01/19	10	80.82	1	80.90	80.60	9	17,178	0.05%
2018/01/18	4	82.33	2	82.65	82.00	2	17,082	0.01%
2018/01/17	20	82.02	43	83.22	81.00	-23	16,966	-0.14%
2018/01/16	15	85.01	11	84.66	85.00	4	16,460	0.02%
2018/01/15	5	83.40	1	83.00	83.40	4	16,305	0.02%
2018/01/12	4	81.18	5	81.12	81.40	-1	16,449	-0.01%
2018/01/11	8	80.48	5	80.08	80.30	3	16,696	0.02%
2018/01/10	7	78.96	19	78.57	78.30	-12	17,035	-0.07%
2018/01/09	1	83.60	0	0.00	82.60	1	17,423	0.01%
2018/01/08	14	84.08	1.3	84.08	83.50	12.7	17,815	0.07%
2018/01/05	35	82.77	8	83.68	83.50	27	18,110	0.15%
2018/01/04	2	80.90	6	80.95	81.50	-4	17,929	-0.02%
2018/01/03	15	80.21	8	80.09	80.30	7	18,254	0.04%
2018/01/02	1	78.40	31	77.52	78.00	-30	18,418	-0.16%

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

元大-天母券商分點個股進出
元大-天母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

元大-天母 券商分點個股進出 元大-天母 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

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析