南亞科 (2408)-元大-員林中山券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
35.85
漲跌
▼0.80
漲幅
-2.18%
成交量
10,014張
產業
上市半導體類股
1778人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南亞科 (2408)籌碼相關－元大-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	92	36.57	0	0.00	35.85	92	11,646	0.79%
2024/11/21	31	36.20	37	36.45	36.65	-6	11,679	-0.05%
2024/11/20	6	36.51	5	36.05	36.25	1	11,639	0.01%
2024/11/19	11	36.95	52	37.00	37.05	-41	11,566	-0.35%
2024/11/18	53	37.17	0	0.00	37.25	53	11,619	0.46%
2024/11/15	0.1	37.85	86	37.41	37.50	-85.9	11,635	-0.74%
2024/11/14	89	37.12	3	37.05	36.85	86	11,699	0.74%
2024/11/13	2	37.78	91	38.25	38.15	-89	11,556	-0.77%
2024/11/12	4.9	39.21	3	39.05	39.00	1.9	11,466	0.02%
2024/11/08	18.1	41.32	1	41.55	40.70	17.1	11,613	0.15%
2024/11/07	4	41.93	10	41.90	42.05	-6	11,757	-0.05%
2024/11/06	34	40.54	10	40.68	40.75	24	11,982	0.20%
2024/11/05	1	40.05	41.3	39.95	40.05	-40.3	12,510	-0.32%
2024/11/04	2	40.05	2	40.36	40.20	0	12,653	0.00%
2024/11/01	0.5	41.60	2	40.85	41.45	-1.5	12,822	-0.01%
2024/10/30	1	42.20	1.2	42.32	42.30	-0.2	13,075	0.00%
2024/10/29	53	42.33	8	42.26	42.30	45	13,213	0.34%
2024/10/28	0	0.00	44	43.20	43.35	-44	13,314	-0.33%
2024/10/25	2	43.00	0	0.00	43.05	2	13,557	0.01%
2024/10/24	0	0.00	1	43.30	42.90	-1	13,732	-0.01%
2024/10/23	78.1	44.00	0	0.00	43.65	78.1	14,310	0.55%
2024/10/22	26.1	43.76	34	43.94	44.20	-7.9	14,859	-0.05%
2024/10/21	0	0.00	70	44.12	44.60	-70	15,240	-0.46%
2024/10/18	4	44.48	1	44.35	43.85	3	15,609	0.02%
2024/10/17	1	44.00	1	44.30	44.30	0	15,670	0.00%
2024/10/16	1	42.90	0	0.00	42.65	1	15,889	0.01%
2024/10/15	2	44.00	4	44.33	44.05	-2	15,885	-0.01%
2024/10/11	0	0.00	3	42.47	42.50	-3	16,035	-0.02%
2024/10/09	13	44.23	0	0.00	43.50	13	16,358	0.08%
2024/10/08	5	44.19	0	0.00	44.40	5	16,377	0.03%
2024/10/07	1	44.95	5	44.80	45.15	-4	16,439	-0.02%
2024/10/04	1	46.65	0	0.00	45.50	1	16,357	0.01%
2024/10/01	9	46.77	0	0.00	46.25	9	16,285	0.06%
2024/09/30	4	47.60	0	0.00	47.35	4	16,602	0.02%
2024/09/27	6	48.21	4	48.05	48.15	2	17,181	0.01%
2024/09/26	40	49.09	34	49.43	47.30	6	17,050	0.04%
2024/09/25	5	47.35	7.5	47.36	47.30	-2.5	16,797	-0.01%
2024/09/24	2	45.88	0	0.00	46.35	2	16,751	0.01%
2024/09/23	5.5	46.53	4	47.16	46.65	1.5	16,790	0.01%
2024/09/19	1	45.15	0	0.00	45.25	1	16,411	0.01%
2024/09/16	2	46.65	1	46.60	46.60	1	16,958	0.01%
2024/09/13	1	46.10	0	0.00	46.30	1	17,698	0.01%
2024/09/12	15.5	46.88	15	46.76	46.95	0.5	18,166	0.00%
2024/09/11	1	45.20	1.3	45.51	45.10	-0.3	18,966	0.00%
2024/09/10	13.1	44.90	0	45.14	44.50	13.1	19,228	0.07%
2024/09/09	6	45.78	0.1	45.85	46.05	5.9	19,114	0.03%
2024/09/06	4	46.05	1.1	46.51	46.45	3	19,178	0.02%
2024/09/05	11	47.35	47.1	46.71	46.00	-36.1	19,045	-0.19%
2024/09/04	20	47.31	12.1	47.78	47.55	7.9	18,779	0.04%
2024/09/03	24.2	50.62	3.8	50.47	50.00	20.4	18,364	0.11%
2024/09/02	20	52.13	4.1	51.71	51.60	15.9	18,236	0.09%
2024/08/30	20	53.10	12	53.97	52.70	8	18,197	0.04%
2024/08/29	25	52.97	16.1	53.33	53.40	8.9	18,121	0.05%
2024/08/28	14	53.00	21.1	53.79	53.50	-7.1	18,036	-0.04%
2024/08/27	29	53.12	4	53.30	53.20	25	18,070	0.14%
2024/08/26	2	54.30	2	54.16	53.80	0	18,271	0.00%
2024/08/23	6	53.32	9	53.93	54.10	-3	18,292	-0.02%
2024/08/22	4	54.90	3	54.80	54.80	1	18,347	0.01%
2024/08/21	7	55.07	8	54.85	54.60	-1	18,411	-0.01%
2024/08/20	0.5	56.00	0	0.00	55.70	0.5	18,403	0.00%
2024/08/19	0	56.60	3.1	56.73	56.60	-3.1	18,362	-0.02%
2024/08/16	3	55.97	5.1	55.74	55.70	-2.1	18,373	-0.01%
2024/08/15	8	54.43	5.1	54.21	54.60	3	18,359	0.02%
2024/08/14	16	54.32	5.2	54.38	54.30	10.9	18,399	0.06%
2024/08/13	5	53.00	4	52.90	52.80	1	18,567	0.01%
2024/08/12	3	53.00	3.2	53.28	53.00	-0.2	18,717	0.00%
2024/08/09	46	50.20	46	51.50	51.00	0	18,508	0.00%
2024/08/08	9	48.81	7	49.54	49.50	2	18,285	0.01%
2024/08/07	47	49.17	31	49.98	50.00	16	18,048	0.09%
2024/08/06	6	49.40	4	49.93	49.90	2	17,591	0.01%
2024/08/05	34	49.79	45	50.00	49.95	-11	17,592	-0.06%
2024/08/02	9.5	55.88	4	55.75	54.90	5.5	17,235	0.03%
2024/08/01	1	58.40	52	58.31	58.30	-51	17,135	-0.30%
2024/07/31	6	57.57	1	57.20	57.10	5	17,273	0.03%
2024/07/30	7	56.43	2	56.12	57.10	5	17,246	0.03%
2024/07/29	3	58.47	0	0.00	57.50	3	17,065	0.02%
2024/07/26	6	57.85	2	57.50	58.10	4	16,991	0.02%
2024/07/23	20.2	61.49	8	61.00	60.60	12.2	16,523	0.07%
2024/07/22	10.1	62.76	14	61.99	61.90	-3.9	16,086	-0.02%
2024/07/19	27.3	65.46	7	65.23	64.20	20.3	15,835	0.13%
2024/07/18	14	66.49	3	66.80	67.00	11	15,652	0.07%
2024/07/17	26.1	67.20	4	67.75	66.90	22.1	15,650	0.14%
2024/07/16	9.1	68.00	5	68.14	67.50	4.1	15,535	0.03%
2024/07/15	10.1	67.94	1	68.20	67.70	9.1	15,648	0.06%
2024/07/12	10.1	68.81	1	69.40	68.50	9.1	15,621	0.06%
2024/07/11	39.4	70.13	36.1	70.26	70.10	3.3	15,666	0.02%
2024/07/10	5.1	72.48	1	73.40	72.30	4.1	15,527	0.03%
2024/07/09	13.1	72.55	2	73.00	73.00	11.1	15,532	0.07%
2024/07/08	7.1	73.56	12.1	74.03	74.50	-5	15,747	-0.03%
2024/07/05	5	73.48	5	74.02	73.90	0	16,007	0.00%
2024/07/04	3	73.60	18.1	73.97	74.10	-15	16,408	-0.09%
2024/07/03	4	72.63	30.9	72.38	73.70	-26.9	16,088	-0.17%
2024/07/02	3.3	68.39	4	68.30	68.30	-0.7	15,538	0.00%
2024/07/01	1.3	68.98	0	0.00	69.00	1.3	15,511	0.01%
2024/06/28	1	69.39	2	69.65	69.70	-1	15,668	-0.01%
2024/06/27	4	67.53	2	67.90	68.20	2	15,810	0.01%
2024/06/26	1	68.70	2	68.75	68.50	-1	15,710	-0.01%
2024/06/25	3.1	67.71	0.5	67.90	68.50	2.6	15,767	0.02%
2024/06/24	26.1	70.15	19	69.23	69.10	7.1	15,697	0.05%
2024/06/21	12.1	72.11	11.3	73.03	72.20	0.8	15,637	0.01%
2024/06/20	16.6	72.94	26.1	73.31	72.70	-9.5	15,471	-0.06%
2024/06/19	10.3	72.27	5	71.02	70.70	5.2	15,962	0.03%
2024/06/18	9.5	70.02	59.1	70.62	72.00	-49.5	16,560	-0.30%
2024/06/17	3.1	67.38	19.1	67.25	67.90	-15.9	15,775	-0.10%
2024/06/14	0	66.10	70.2	66.35	66.20	-70.1	15,581	-0.45%
2024/06/13	7.1	66.12	17	66.13	66.00	-9.9	15,721	-0.06%
2024/06/11	0.2	64.30	68	64.15	64.30	-67.8	15,745	-0.43%
2024/06/07	0	0.00	4.2	64.50	64.80	-4.2	16,043	-0.03%
2024/06/06	0.5	63.71	0	0.00	63.40	0.5	16,144	0.00%
2024/06/05	3	62.90	0	0.00	63.00	3	16,354	0.02%
2024/06/04	12	63.58	26	63.14	63.20	-14	16,538	-0.08%
2024/06/03	0.1	64.70	0	0.00	64.20	0.1	16,685	0.00%
2024/05/31	3	65.03	4.1	65.33	64.50	-1.1	16,864	-0.01%
2024/05/30	77	65.44	5	65.24	64.80	72	16,820	0.43%
2024/05/29	0	66.30	14	66.21	66.00	-14	16,764	-0.08%
2024/05/28	1.1	66.55	110	66.27	66.50	-108.9	16,850	-0.65%	大賣/鉅額交易
2024/05/27	0	64.80	3	64.80	64.80	-3	16,831	-0.02%
2024/05/24	0.1	64.75	0	0.00	64.40	0.1	17,000	0.00%
2024/05/23	0.1	64.50	0	0.00	64.20	0.1	17,055	0.00%
2024/05/22	0.2	64.40	0.3	64.70	64.60	-0.1	17,322	0.00%
2024/05/21	1.1	63.52	0	0.00	63.50	1.1	17,410	0.01%
2024/05/20	0.1	63.30	0	0.00	63.30	0.1	17,471	0.00%
2024/05/17	44.1	63.07	10	62.90	62.80	34.1	17,533	0.19%
2024/05/16	10.2	64.08	7	64.03	64.00	3.2	17,405	0.02%
2024/05/15	1.2	65.20	0	0.00	64.60	1.2	17,529	0.01%
2024/05/14	3.2	64.74	0	64.90	64.80	3.2	18,106	0.02%
2024/05/13	0	64.40	9	64.43	64.40	-9	18,155	-0.05%
2024/05/10	29.1	63.94	0	0.00	64.40	29.1	18,236	0.16%
2024/05/09	40.4	65.96	2	65.40	64.00	38.4	18,117	0.21%
2024/05/08	35.1	66.56	30	67.10	66.60	5.1	17,883	0.03%
2024/05/07	55.1	66.96	11	68.47	66.80	44.1	17,914	0.25%
2024/05/06	7.1	67.22	13.8	67.83	66.90	-6.7	17,662	-0.04%
2024/05/03	8.2	66.32	0.6	67.12	65.80	7.6	17,378	0.04%
2024/05/02	0.1	66.31	0.6	66.50	66.60	-0.5	17,305	0.00%
2024/04/30	3.1	66.38	1	66.80	66.10	2.1	17,441	0.01%
2024/04/29	2	67.00	6.7	67.30	67.50	-4.7	17,653	-0.03%
2024/04/26	5.1	65.74	9.1	65.67	65.70	-4	17,681	-0.02%
2024/04/25	5.2	66.03	2.1	66.33	65.60	3.2	17,603	0.02%
2024/04/24	11.1	65.43	196.5	64.85	65.50	-185.4	17,558	-1.06%	大賣/鉅額交易
2024/04/23	3	62.16	4	62.58	62.80	-1	17,548	-0.01%
2024/04/22	25	60.81	0.5	61.00	61.20	24.5	17,538	0.14%
2024/04/19	186.1	63.08	6	62.10	62.00	180.1	17,518	1.03%	大買/鉅額交易
2024/04/18	9.6	64.62	10	64.54	64.30	-0.4	17,403	0.00%
2024/04/17	11.1	65.55	1	66.00	64.50	10.1	17,751	0.06%
2024/04/16	31.4	67.07	12	66.63	65.50	19.4	17,642	0.11%
2024/04/15	12.2	69.96	6	69.98	70.00	6.2	17,334	0.04%
2024/04/12	7.2	71.64	23.7	71.83	71.80	-16.5	17,232	-0.10%
2024/04/11	91.2	69.15	93.1	70.26	70.60	-1.9	16,845	-0.01%
2024/04/10	1.1	70.63	82.6	69.48	70.20	-81.4	16,560	-0.49%
2024/04/09	44.3	68.06	55	68.79	68.40	-10.7	16,334	-0.07%
2024/04/08	62.2	68.35	40	69.00	68.10	22.2	16,321	0.14%
2024/04/03	37.1	67.84	3	67.80	68.20	34.1	16,271	0.21%
2024/04/02	29.1	69.68	7.1	70.18	69.10	22	16,456	0.13%
2024/04/01	4.1	69.30	11	69.33	69.40	-6.9	16,546	-0.04%
2024/03/29	2.1	67.70	0.1	68.00	67.70	2	16,468	0.01%
2024/03/28	4.1	68.30	2.1	69.02	67.60	2	16,442	0.01%
2024/03/27	5.1	67.84	5.3	68.09	67.90	-0.3	16,791	0.00%
2024/03/26	8.1	68.81	2	68.40	68.10	6.1	16,954	0.04%
2024/03/25	8.3	68.08	16	67.93	68.50	-7.7	16,725	-0.05%
2024/03/22	35.7	69.63	23	69.94	69.60	12.7	16,622	0.08%
2024/03/21	173.2	64.78	456.2	65.94	67.60	-283	15,466	-1.83%	大買/大賣/鉅額交易
2024/03/20	15.1	61.87	1	62.60	61.50	14.1	14,939	0.09%
2024/03/19	7	62.56	11	62.57	62.30	-4	15,179	-0.03%
2024/03/18	8	62.76	8	62.45	62.40	0	15,160	0.00%
2024/03/15	5	63.80	0	0.00	63.90	5	15,090	0.03%
2024/03/14	9.3	63.87	1	64.00	63.80	8.3	15,053	0.06%
2024/03/13	164	65.04	3	63.27	63.30	161	15,008	1.07%	大買/鉅額交易
2024/03/12	151.9	65.64	0	0.00	65.70	151.9	14,785	1.03%	大買/鉅額交易
2024/03/11	1.1	65.82	141	65.86	65.80	-139.9	14,793	-0.95%	大賣/鉅額交易
2024/03/08	176.3	65.21	33	65.83	65.00	143.3	14,679	0.98%	大買/鉅額交易
2024/03/07	6.2	65.44	125	66.19	65.70	-118.8	14,685	-0.81%	大賣/鉅額交易
2024/03/06	49.1	65.43	26	65.82	65.10	23.1	14,756	0.16%
2024/03/05	100	65.90	0	0.00	65.80	100	15,155	0.66%
2024/03/04	6.1	66.60	5	66.70	66.50	1.1	15,704	0.01%
2024/03/01	4.7	66.84	4	66.90	66.30	0.7	16,281	0.00%
2024/02/29	2	67.01	6	66.85	67.30	-4	16,437	-0.02%
2024/02/27	14.2	67.66	11	66.40	66.30	3.2	16,604	0.02%
2024/02/26	2	67.75	2	67.95	67.90	0	16,550	0.00%
2024/02/23	18.1	68.79	1	69.10	67.70	17.1	16,648	0.10%
2024/02/22	1.1	67.98	2	67.85	68.10	-0.9	16,559	-0.01%
2024/02/21	6.5	67.59	1	68.40	67.30	5.5	16,631	0.03%
2024/02/20	2	67.80	10	67.49	67.80	-8	16,506	-0.05%
2024/02/19	4.1	65.09	5	65.96	66.60	-0.9	16,388	-0.01%
2024/02/16	10.3	65.23	6	64.78	65.90	4.3	16,442	0.03%
2024/02/15	27.1	66.12	6	66.52	65.40	21.1	16,233	0.13%
2024/02/05	3.2	66.95	1	67.90	68.20	2.2	15,749	0.01%
2024/02/02	7.7	68.11	0	0.00	67.60	7.7	15,710	0.05%
2024/02/01	1.1	68.81	1	69.20	69.20	0.1	15,595	0.00%
2024/01/31	0.2	69.51	2	68.90	68.70	-1.8	15,589	-0.01%
2024/01/30	5.3	69.87	0	0.00	69.30	5.3	15,632	0.03%
2024/01/29	11	70.30	5	71.08	70.80	6	15,743	0.04%
2024/01/26	2.1	70.95	0	0.00	71.00	2.1	15,757	0.01%
2024/01/25	12	71.52	2	71.00	71.00	10	15,800	0.06%
2024/01/24	6	71.37	10.1	71.99	71.60	-4	15,743	-0.03%
2024/01/23	100	71.67	7	70.79	70.70	93	15,551	0.60%
2024/01/22	5.1	68.92	4	68.85	69.30	1.1	15,291	0.01%
2024/01/19	1	68.80	3	69.70	69.30	-2	15,260	-0.01%
2024/01/18	2	68.25	1	69.10	68.20	1	15,318	0.01%
2024/01/17	17	68.71	0	0.00	67.80	17	15,230	0.11%
2024/01/16	11	69.91	0	0.00	69.40	11	15,127	0.07%
2024/01/15	0	0.00	9	70.77	71.50	-9	15,034	-0.06%
2024/01/12	1	69.00	0	0.00	68.80	1	14,915	0.01%
2024/01/11	29	69.66	0	0.00	69.40	29	14,862	0.20%
2024/01/10	12.1	71.67	2	71.60	71.50	10.1	14,549	0.07%
2024/01/09	0.1	73.35	1	74.30	72.60	-0.9	14,570	-0.01%
2024/01/08	5.1	73.43	50	73.05	73.10	-44.9	14,541	-0.31%
2024/01/05	0	74.60	4	74.73	74.70	-4	14,614	-0.03%
2024/01/04	1.1	73.36	1	74.40	74.40	0.1	14,802	0.00%
2024/01/03	19.1	73.92	0	0.00	73.10	19.1	14,861	0.13%
2024/01/02	102.1	77.62	50	76.30	76.50	52.1	14,627	0.36%	大買/
2023/12/29	2.1	78.09	5.1	78.24	78.00	-3	14,616	-0.02%
2023/12/28	19.1	79.43	13.1	79.64	78.30	6	14,536	0.04%
2023/12/27	4.1	78.21	58.1	78.73	79.70	-54	14,374	-0.38%
2023/12/26	0.1	77.03	10	77.31	78.00	-10	14,081	-0.07%
2023/12/25	1	75.30	1	75.20	75.40	0	14,281	0.00%
2023/12/22	110.1	76.61	171	77.70	75.90	-60.9	14,305	-0.43%	大買/大賣/
2023/12/21	1	73.10	23	74.20	75.40	-22	13,770	-0.16%
2023/12/20	7	72.23	0	0.00	71.80	7	13,486	0.05%
2023/12/19	3	73.20	8	73.55	73.10	-5	13,411	-0.04%
2023/12/18	12	73.59	10.1	74.17	73.40	1.9	13,450	0.01%
2023/12/15	2	74.60	60.1	74.88	74.50	-58.1	13,379	-0.43%
2023/12/14	14	73.73	9	76.50	72.80	5	12,831	0.04%
2023/12/13	1	73.50	7	73.57	73.70	-6	12,607	-0.05%
2023/12/12	8	73.03	12	74.12	72.50	-4	12,936	-0.03%
2023/12/08	0	0.00	6	71.98	72.10	-6	12,959	-0.05%
2023/12/07	19	71.02	0	0.00	70.70	19	12,868	0.15%
2023/12/06	15	72.57	8	72.05	72.00	7	12,755	0.05%
2023/12/05	5	72.60	2.1	72.98	73.20	2.9	12,633	0.02%
2023/12/04	2	73.85	3.2	74.77	74.00	-1.2	12,581	-0.01%
2023/12/01	7.3	73.86	3.2	73.88	73.70	4.1	12,372	0.03%
2023/11/30	5.2	74.23	12.2	74.63	75.00	-7	12,116	-0.06%
2023/11/29	54	73.36	8	73.75	74.20	46	11,568	0.40%
2023/11/28	1	70.10	68.3	72.29	73.50	-67.3	11,080	-0.61%
2023/11/27	16	69.50	1	70.20	70.10	15	10,413	0.14%
2023/11/24	14	69.58	4	70.05	70.80	10	10,125	0.10%
2023/11/22	5	69.68	8	70.43	70.70	-3	9,571	-0.03%
2023/11/21	4	70.15	15	70.63	70.60	-11	9,356	-0.12%
2023/11/20	2.4	70.25	29	70.12	70.00	-26.6	9,141	-0.29%
2023/11/17	0	0.00	1	67.40	67.40	-1	8,935	-0.01%
2023/11/16	13.2	67.00	0	0.00	67.20	13.2	8,874	0.15%
2023/11/15	18	68.03	39	68.29	67.60	-21	8,836	-0.24%
2023/11/14	0	0.00	8	65.40	66.10	-8	8,635	-0.09%
2023/11/13	18	63.39	4	63.50	63.60	14	8,651	0.16%
2023/11/10	7	63.79	0	0.00	63.70	7	8,596	0.08%
2023/11/09	3	64.63	0	0.00	64.60	3	8,583	0.03%
2023/11/08	0.1	65.70	0	0.00	65.40	0.1	8,677	0.00%
2023/11/07	0	0.00	2	65.80	65.90	-2	8,693	-0.02%
2023/11/06	35.5	64.97	0	0.00	65.40	35.5	8,664	0.41%
2023/11/03	0	0.00	1	65.80	66.10	-1	8,452	-0.01%
2023/11/02	15	65.39	7	65.70	65.60	8	8,451	0.09%
2023/10/31	1	65.00	2	65.75	64.70	-1	8,416	-0.01%
2023/10/30	3.2	64.71	0	0.00	64.90	3.2	8,489	0.04%
2023/10/27	20	65.02	0	0.00	64.80	20	8,531	0.23%
2023/10/26	16	66.48	0	0.00	66.10	16	8,531	0.19%
2023/10/25	1.2	68.07	0	0.00	68.00	1.2	8,724	0.01%
2023/10/24	14.5	68.20	6	67.80	67.80	8.5	8,898	0.10%
2023/10/23	4	70.00	3	70.00	69.60	1	8,945	0.01%
2023/10/19	2	69.90	2	70.60	70.50	0	8,939	0.00%
2023/10/18	13	70.77	7	70.23	70.20	6	8,999	0.07%
2023/10/17	4	71.00	6	71.13	70.90	-2	8,886	-0.02%
2023/10/16	1	70.00	8	70.43	70.60	-7	8,898	-0.08%
2023/10/13	0	0.00	2	71.30	70.80	-2	8,919	-0.02%
2023/10/12	42.3	68.29	21	69.41	71.00	21.3	8,808	0.24%
2023/10/11	0	0.00	9	70.81	70.70	-9	8,569	-0.11%
2023/10/06	6	69.32	1	70.20	69.20	5	8,525	0.06%
2023/10/05	0	0.00	21	69.43	69.50	-21	8,578	-0.24%
2023/10/04	4	67.75	3	67.70	67.70	1	8,613	0.01%
2023/10/03	17	68.56	23	69.41	68.10	-6	8,654	-0.07%
2023/10/02	2	67.30	12	67.55	67.60	-10	8,587	-0.12%
2023/09/28	27.2	66.61	54	66.88	65.60	-26.8	8,542	-0.31%
2023/09/27	17	69.45	1	70.00	69.80	16	8,234	0.19%
2023/09/26	10	70.78	5	70.38	70.30	5	8,255	0.06%
2023/09/25	4	71.58	3	71.50	71.60	1	8,271	0.01%
2023/09/22	8	72.23	3	72.17	72.00	5	8,461	0.06%
2023/09/21	51	72.21	10	72.18	72.80	41	8,584	0.48%
2023/09/20	6	70.80	0	0.00	70.70	6	8,534	0.07%
2023/09/19	0	0.00	5	72.70	71.70	-5	8,729	-0.06%
2023/09/18	0	0.00	2.6	73.33	72.30	-2.6	8,931	-0.03%
2023/09/15	103.2	70.75	25	72.52	72.40	78.2	9,068	0.86%	大買/
2023/09/14	3	69.53	8	69.74	70.00	-5	8,745	-0.06%
2023/09/13	0	0.00	13	68.28	68.40	-13	8,704	-0.15%
2023/09/12	0	0.00	1	67.10	66.80	-1	8,869	-0.01%
2023/09/08	1	66.60	0	0.00	67.20	1	9,209	0.01%
2023/09/07	5	67.66	1	68.90	67.20	4	9,409	0.04%
2023/09/06	0	0.00	1	68.20	68.00	-1	9,453	-0.01%
2023/09/05	2	68.05	3	68.13	68.10	-1	9,499	-0.01%
2023/09/04	8.1	67.69	2	67.45	67.60	6.1	9,556	0.06%
2023/09/01	3.1	67.83	17	69.10	68.20	-13.9	9,565	-0.15%
2023/08/31	0	0.00	1	68.50	66.60	-1	9,428	-0.01%
2023/08/30	5	66.66	3	66.67	66.70	2	9,383	0.02%
2023/08/29	3	65.47	3.1	65.62	66.20	-0.1	9,505	0.00%
2023/08/28	1	65.00	0.2	65.75	65.60	0.8	9,658	0.01%
2023/08/24	2	64.60	3	65.17	65.30	-1	10,028	-0.01%
2023/08/23	4	63.43	0	0.00	63.50	4	10,157	0.04%
2023/08/17	4.2	63.68	4	64.40	65.60	0.2	11,119	0.00%
2023/08/16	3.1	63.66	0.2	64.10	63.70	2.9	11,260	0.03%
2023/08/15	5	65.58	4	64.78	64.60	1	11,326	0.01%
2023/08/14	3.2	64.85	0	0.00	64.90	3.2	11,543	0.03%
2023/08/11	0.2	68.30	0	0.00	67.90	0.2	11,783	0.00%
2023/08/10	4.2	67.23	2	67.30	67.10	2.2	11,789	0.02%
2023/08/09	1	68.70	0	0.00	68.90	1	11,769	0.01%
2023/08/08	7	69.07	2	68.80	68.50	5	11,788	0.04%
2023/08/07	1	70.00	1	70.20	70.00	0	11,760	0.00%
2023/08/04	4.1	69.15	3	70.07	69.90	1.1	11,794	0.01%
2023/08/02	8	69.66	0	0.00	69.10	8	11,778	0.07%
2023/08/01	2	71.35	0	0.00	71.00	2	11,775	0.02%
2023/07/31	20	73.03	1	74.10	72.30	19	11,778	0.16%
2023/07/28	1	74.60	28.2	74.31	74.80	-27.2	11,713	-0.23%
2023/07/27	1	71.10	23	70.44	71.40	-22	11,480	-0.19%
2023/07/26	7.1	66.92	3	67.33	67.10	4.1	11,341	0.04%
2023/07/25	1	68.50	0	0.00	68.20	1	11,414	0.01%
2023/07/24	2.2	69.38	1	69.30	69.30	1.2	11,413	0.01%
2023/07/21	1	69.30	1	70.20	70.10	0	11,443	0.00%
2023/07/20	2	70.00	0	0.00	70.30	2	11,408	0.02%
2023/07/19	1	70.60	6	71.17	70.40	-5	11,461	-0.04%
2023/07/18	11	70.61	4	69.70	69.50	7	11,413	0.06%
2023/07/17	1	70.70	1	71.70	71.70	0	11,465	0.00%
2023/07/14	3	71.40	4	71.70	71.70	-1	11,512	-0.01%
2023/07/13	0	0.00	5	71.46	70.90	-5	11,526	-0.04%
2023/07/12	3.2	69.37	1	70.30	70.10	2.2	11,523	0.02%
2023/07/11	0	0.00	1	70.90	69.90	-1	11,521	-0.01%
2023/07/10	1	69.40	2	70.60	69.70	-1	11,643	-0.01%
2023/07/07	5	68.84	2	69.45	69.10	3	12,084	0.02%
2023/07/06	1	69.80	1	70.10	70.10	0	12,369	0.00%
2023/07/05	6	70.15	0	0.00	70.10	6	12,646	0.05%
2023/07/04	7	70.46	3	70.60	70.40	4	12,939	0.03%
2023/07/03	2	70.20	2	70.30	70.10	0	13,198	0.00%
2023/06/30	15	70.55	0	0.00	70.80	15	13,756	0.11%
2023/06/29	1	72.00	14	72.41	72.20	-13	13,957	-0.09%
2023/06/28	1	70.30	2	69.90	69.50	-1	13,915	-0.01%
2023/06/27	15	71.41	0	0.00	70.80	15	13,928	0.11%
2023/06/26	12	72.76	3	73.00	73.00	9	13,798	0.07%
2023/06/21	8	74.72	0.3	74.50	74.60	7.7	13,909	0.06%
2023/06/20	13	77.62	4	77.80	77.40	9	13,709	0.07%
2023/06/19	3	77.80	10	77.96	78.00	-7	13,645	-0.05%
2023/06/16	9	78.10	19	77.64	78.50	-10	13,584	-0.07%
2023/06/15	6	75.30	0	0.00	75.30	6	13,317	0.05%
2023/06/14	6	75.38	5.1	76.37	76.20	0.9	13,331	0.01%
2023/06/13	1.1	74.71	10	74.83	74.80	-8.9	13,089	-0.07%
2023/06/12	0.3	72.90	14	72.54	72.90	-13.7	12,895	-0.11%
2023/06/09	0	0.00	3	71.23	71.30	-3	12,835	-0.02%
2023/06/08	7	70.50	1	70.30	70.20	6	12,837	0.05%
2023/06/07	3	72.17	1	71.90	71.90	2	12,807	0.02%
2023/06/06	3	72.17	0	0.00	72.40	3	12,914	0.02%
2023/06/05	3	72.30	1	72.00	72.10	2	13,136	0.02%
2023/06/02	0	0.00	5.1	72.72	72.90	-5.1	13,091	-0.04%
2023/06/01	9	71.74	0	0.00	71.40	9	12,992	0.07%
2023/05/31	0	0.00	7	72.89	73.50	-7	12,867	-0.05%
2023/05/30	1	70.60	23.2	71.27	71.90	-22.2	12,652	-0.18%
2023/05/29	7	71.06	1	72.30	71.20	6	12,614	0.05%
2023/05/26	4	72.00	2.4	72.20	71.90	1.7	12,517	0.01%
2023/05/25	2	71.50	13.5	71.34	72.40	-11.5	12,261	-0.09%
2023/05/24	6	69.60	4	70.45	69.90	2	11,824	0.02%
2023/05/23	6	69.17	1	69.90	69.90	5	11,637	0.04%
2023/05/22	4	70.35	13	70.46	70.10	-9	11,504	-0.08%
2023/05/19	5	69.06	8	69.43	69.90	-3	11,249	-0.03%
2023/05/18	2.1	69.44	11	69.59	69.30	-8.9	11,183	-0.08%
2023/05/17	4	66.70	23.2	67.98	68.00	-19.2	10,951	-0.18%
2023/05/16	0	0.00	4	65.30	64.60	-4	10,611	-0.04%
2023/05/12	4	63.00	0	0.00	63.80	4	10,608	0.04%
2023/05/11	1	63.30	2	63.70	63.30	-1	10,652	-0.01%
2023/05/08	8	64.88	0	0.00	64.80	8	10,677	0.07%
2023/05/05	5.1	66.96	0	0.00	66.70	5.1	10,645	0.05%
2023/05/04	1	67.40	9	67.81	68.00	-8	10,703	-0.07%
2023/05/02	9	67.18	7	67.61	66.70	2	10,809	0.02%
2023/04/28	1	66.50	13.1	67.52	67.80	-12.1	11,092	-0.11%
2023/04/27	1	65.20	5	64.96	65.60	-4	10,915	-0.04%
2023/04/26	6	63.02	0	0.00	64.10	6	10,929	0.05%
2023/04/25	2	64.25	2	65.35	63.50	0	10,897	0.00%
2023/04/21	2	64.35	0	0.00	64.50	2	10,840	0.02%
2023/04/20	7	65.53	3	65.33	65.50	4	10,849	0.04%
2023/04/19	0	0.00	0	67.10	67.00	0	10,886	0.00%
2023/04/18	5	67.26	4	67.58	67.30	1	10,914	0.01%
2023/04/17	1	68.00	0	0.00	68.00	1	11,094	0.01%
2023/04/14	1	67.50	1	67.70	67.60	0	11,065	0.00%
2023/04/13	6	67.83	0.1	67.80	67.50	6	11,035	0.05%
2023/04/12	1	67.50	11	69.13	69.10	-10	10,786	-0.09%
2023/04/11	0	0.00	7	68.63	68.20	-7	10,277	-0.07%
2023/04/10	16	66.76	2	67.55	66.70	14	9,887	0.14%
2023/04/07	5	68.30	33	68.21	68.60	-28	9,551	-0.29%
2023/04/06	10.5	65.12	11	66.10	66.40	-0.5	9,152	-0.01%
2023/03/31	2.4	66.29	22	66.27	66.50	-19.6	8,839	-0.22%
2023/03/30	16.1	64.32	25	64.58	63.90	-8.9	8,287	-0.11%
2023/03/29	10	61.68	3.2	61.60	61.00	6.8	7,940	0.09%
2023/03/28	3	62.90	1	63.00	62.50	2	7,909	0.03%
2023/03/27	3	63.40	1	63.50	63.20	2	7,836	0.03%
2023/03/24	7	62.53	37	63.04	63.30	-30	7,789	-0.39%
2023/03/23	1	60.00	6	60.20	59.80	-5	7,417	-0.07%
2023/03/22	0	0.00	1	59.80	59.10	-1	7,411	-0.01%
2023/03/21	5	58.56	0	0.00	58.60	5	7,446	0.07%
2023/03/20	1	59.40	1	59.10	59.20	0	7,469	0.00%
2023/03/17	0	0.00	9	59.86	59.30	-9	7,553	-0.12%
2023/03/16	2	57.65	0	0.00	57.70	2	7,489	0.03%
2023/03/15	2	58.00	1	58.60	58.00	1	7,569	0.01%
2023/03/14	3	58.20	1	58.30	58.00	2	7,741	0.03%
2023/03/13	4	58.90	0.2	58.60	58.50	3.8	7,760	0.05%
2023/03/10	11	58.53	1	58.70	58.70	10	7,943	0.13%
2023/03/09	13	59.85	2	60.15	59.10	11	8,062	0.14%
2023/03/08	7	60.11	24	60.41	61.00	-17	8,128	-0.21%
2023/03/07	0	0.00	23	58.17	58.50	-23	8,121	-0.28%
2023/03/06	25	57.70	11	58.19	57.70	14	8,223	0.17%
2023/03/03	0	0.00	31	57.93	57.90	-31	8,220	-0.38%
2023/03/02	25	56.82	25	57.70	57.30	0	8,249	0.00%
2023/03/01	20	57.58	0	0.00	57.30	20	8,250	0.24%
2023/02/24	25	58.68	0	0.00	58.40	25	8,296	0.30%
2023/02/23	0	0.00	48	59.43	59.50	-48	8,398	-0.57%
2023/02/22	43	58.74	1	58.80	58.70	42	8,649	0.49%
2023/02/17	0	0.00	1	59.90	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	9	59.49	59.70	-9	9,137	-0.10%
2023/02/15	1	58.20	1	58.40	58.50	0	9,312	0.00%
2023/02/14	0	0.00	1	58.70	58.40	-1	9,351	-0.01%
2023/02/13	3	57.47	1	57.70	57.60	2	9,438	0.02%
2023/02/10	0	0.00	3	58.70	58.30	-3	9,554	-0.03%
2023/02/09	1	57.60	0	0.00	58.00	1	9,686	0.01%
2023/02/08	3	58.87	1	58.90	58.40	2	9,703	0.02%
2023/02/07	0	0.00	1	58.40	58.20	-1	9,763	-0.01%
2023/02/06	8	58.64	3	58.90	58.10	5	9,798	0.05%
2023/02/03	6	59.87	2	60.05	59.90	4	9,805	0.04%
2023/02/02	1	59.40	8	59.74	59.90	-7	9,835	-0.07%
2023/02/01	1	58.10	0	0.00	58.20	1	9,842	0.01%
2023/01/31	6	58.47	0	0.00	57.80	6	9,858	0.06%
2023/01/30	4	59.45	9	60.50	60.30	-5	9,772	-0.05%
2023/01/17	1	57.30	2	57.60	57.70	-1	9,566	-0.01%
2023/01/16	0	0.00	6	57.15	57.50	-6	9,732	-0.06%
2023/01/11	1	56.90	0	0.00	57.00	1	10,492	0.01%
2023/01/09	0	0.00	4	56.30	56.70	-4	10,734	-0.04%
2023/01/06	1	54.00	11	54.97	55.00	-10	11,045	-0.09%
2023/01/05	1	54.70	4	55.80	54.90	-3	11,150	-0.03%
2023/01/04	3	53.50	3.1	53.96	54.10	-0.1	11,365	0.00%
2023/01/03	0	0.00	5	52.80	53.00	-5	11,448	-0.04%
2022/12/30	2	51.80	0	0.00	51.20	2	11,434	0.02%
2022/12/29	1	50.90	12	51.69	51.80	-11	11,613	-0.09%
2022/12/28	12	51.61	0	0.00	51.30	12	11,959	0.10%
2022/12/27	0	52.10	0	51.90	51.90	0	12,174	0.00%
2022/12/22	1	51.80	0	0.00	51.70	1	12,618	0.01%
2022/12/21	3	51.90	0	0.00	51.50	3	12,675	0.02%
2022/12/20	2.1	52.55	0	0.00	52.00	2.1	12,632	0.02%
2022/12/19	4	53.85	0	0.00	53.70	4	12,685	0.03%
2022/12/16	1	54.51	1	54.50	54.50	0	12,705	0.00%
2022/12/15	0	0.00	2	55.80	55.90	-2	12,692	-0.02%
2022/12/14	0	0.00	2	55.60	55.50	-2	12,755	-0.02%
2022/12/13	2	54.95	2	55.10	54.80	0	12,848	0.00%
2022/12/12	1	53.90	0	0.00	54.80	1	12,909	0.01%
2022/12/09	1	53.70	1	53.60	53.70	0	13,049	0.00%
2022/12/08	9.1	53.23	3	54.23	54.00	6.1	13,003	0.05%
2022/12/07	2	53.75	0	0.00	53.50	2	13,037	0.02%
2022/12/06	3	54.53	5	54.40	54.30	-2	12,971	-0.02%
2022/12/05	1	56.30	1	56.60	56.20	0	12,790	0.00%
2022/12/02	10	56.25	1	56.80	56.10	9	12,759	0.07%
2022/12/01	4	57.58	6	58.28	57.50	-2	12,598	-0.02%
2022/11/30	1	56.40	0	0.00	56.80	1	12,465	0.01%
2022/11/29	3	56.93	3	57.03	57.20	0	12,256	0.00%
2022/11/28	1	58.70	0	0.00	58.50	1	12,021	0.01%
2022/11/25	0	0.00	1	60.20	59.70	-1	11,941	-0.01%
2022/11/23	1	60.00	3	60.00	59.80	-2	11,862	-0.02%
2022/11/22	1	57.80	1	58.40	59.20	0	11,790	0.00%
2022/11/21	9	59.29	0	0.00	58.40	9	11,699	0.08%
2022/11/18	8	60.85	14	61.23	60.70	-6	11,515	-0.05%
2022/11/17	5	58.26	5.3	58.91	58.90	-0.3	11,262	0.00%
2022/11/16	1	59.20	4	59.68	60.10	-3	11,043	-0.03%
2022/11/15	0	0.00	1	59.40	59.70	-1	10,935	-0.01%
2022/11/14	0	60.00	0	0.00	59.90	0	10,840	0.00%
2022/11/11	6	59.12	11.8	59.67	59.80	-5.8	10,735	-0.05%
2022/11/10	0	0.00	3	57.93	58.00	-3	10,519	-0.03%
2022/11/09	1	57.90	4	58.03	58.10	-3	10,463	-0.03%
2022/11/08	1	56.90	1	56.90	57.10	0	10,372	0.00%
2022/11/07	4	56.68	10	56.62	56.90	-6	10,263	-0.06%
2022/11/04	6	54.67	5	54.88	54.90	1	10,120	0.01%
2022/11/03	0	0.00	2	55.25	56.00	-2	10,076	-0.02%
2022/11/01	3	54.33	2	54.20	54.00	1	9,994	0.01%
2022/10/31	3	54.07	5	54.48	54.50	-2	10,018	-0.02%
2022/10/28	3	53.47	2	53.00	53.10	1	9,982	0.01%
2022/10/27	2	54.95	3	55.13	55.00	-1	9,909	-0.01%
2022/10/26	1	54.30	4	54.48	54.50	-3	9,927	-0.03%
2022/10/25	4	54.75	11	54.27	54.10	-7	9,873	-0.07%
2022/10/24	0	0.00	1.1	57.26	55.60	-1.1	9,777	-0.01%
2022/10/21	1	56.10	8.2	56.33	55.70	-7.2	9,588	-0.08%
2022/10/20	17	54.82	12	54.79	55.70	5	9,364	0.05%
2022/10/19	4	54.03	1	53.80	53.80	3	9,033	0.03%
2022/10/18	6	54.85	2	56.00	55.80	4	8,832	0.05%
2022/10/17	3	56.10	6	55.92	56.20	-3	8,778	-0.03%
2022/10/14	2	53.95	88.5	53.26	55.20	-86.5	8,617	-1.00%
2022/10/13	75	51.42	10	52.50	51.40	65	8,335	0.78%
2022/10/12	2	52.25	92.7	52.09	52.70	-90.7	8,264	-1.10%
2022/10/11	1.1	49.09	2	49.78	49.75	-1	8,133	-0.01%
2022/10/07	1	49.75	13	50.21	50.20	-12	8,109	-0.15%
2022/10/06	1	49.85	0	0.00	50.20	1	8,135	0.01%
2022/10/05	0	0.00	13	50.92	51.40	-13	8,133	-0.16%
2022/10/04	1	48.35	11	49.64	49.95	-10	7,909	-0.13%
2022/10/03	13	47.53	1	47.55	47.55	12	7,827	0.15%
2022/09/30	1.2	48.24	21	48.53	48.95	-19.8	7,875	-0.25%
2022/09/29	1	47.00	5	47.07	47.15	-4	7,887	-0.05%
2022/09/28	0	0.00	1	45.90	45.50	-1	7,919	-0.01%
2022/09/27	0	45.90	1	45.65	46.00	-1	7,911	-0.01%
2022/09/26	8	45.68	13	45.85	45.65	-5	8,021	-0.06%
2022/09/23	11	47.68	6	47.68	47.60	5	8,183	0.06%
2022/09/22	2	46.06	3	46.52	46.80	-1	8,624	-0.01%
2022/09/21	2.1	47.25	0	0.00	47.15	2.1	8,703	0.02%
2022/09/20	26.1	47.70	0	0.00	47.65	26.1	8,687	0.30%
2022/09/19	12.1	48.39	0	0.00	48.60	12.1	8,575	0.14%
2022/09/16	11.1	49.36	1	48.90	49.10	10.1	8,503	0.12%
2022/09/15	5	50.78	1	51.10	50.40	4	8,348	0.05%
2022/09/14	49	50.81	1	51.10	50.70	48	8,371	0.57%
2022/09/13	11	52.17	25	52.68	52.40	-14	8,316	-0.17%
2022/09/12	0	0.00	26	52.47	52.30	-26	8,331	-0.31%
2022/09/08	2	50.80	2	51.00	51.10	0	8,389	0.00%
2022/09/07	4.1	50.95	1	51.30	50.60	3.1	8,413	0.04%
2022/09/06	1	51.59	1	51.60	51.20	0	8,481	0.00%
2022/09/05	32.1	51.33	4	51.43	51.10	28.1	8,515	0.33%
2022/09/02	1	52.40	2	52.90	52.10	-1	8,675	-0.01%
2022/09/01	50.2	52.57	0	0.00	52.60	50.2	8,715	0.58%
2022/08/30	50	52.28	51	52.87	52.70	-1	8,656	-0.01%
2022/08/29	30	52.17	30	52.80	52.50	0	8,668	0.00%
2022/08/25	0	0.00	45	53.34	53.60	-45	8,676	-0.52%
2022/08/24	33	52.84	0	0.00	52.60	33	8,725	0.38%
2022/08/23	21	53.24	5.1	53.80	53.40	16	8,861	0.18%
2022/08/19	9	54.26	80	54.16	54.30	-71	9,026	-0.79%
2022/08/18	45	53.61	9	53.60	53.60	36	9,061	0.40%
2022/08/17	40	53.33	40	55.00	55.00	0	9,063	0.00%
2022/08/16	30	53.47	29	53.90	53.80	1	9,084	0.01%
2022/08/15	23	53.57	0	0.00	53.80	23	9,102	0.25%
2022/08/12	0	0.00	22	54.03	54.10	-22	9,083	-0.24%
2022/08/11	0	0.00	75	52.95	53.00	-75	9,076	-0.83%
2022/08/10	47	51.96	2	51.90	51.60	45	9,107	0.49%
2022/08/09	5	52.50	13	53.27	52.90	-8	9,129	-0.09%
2022/08/08	20	52.55	20	53.23	53.10	0	9,293	0.00%
2022/08/05	1	53.10	43	52.93	53.20	-42	9,286	-0.45%
2022/08/03	0	0.00	3	51.33	51.20	-3	9,277	-0.03%
2022/08/02	17	50.56	5	50.46	50.40	12	9,277	0.13%
2022/07/29	1	52.30	2	53.00	52.30	-1	9,232	-0.01%
2022/07/28	1	52.40	0	0.00	52.50	1	9,322	0.01%
2022/07/27	2	52.15	0	0.00	52.60	2	9,368	0.02%
2022/07/26	0	0.00	1	52.50	52.50	-1	9,398	-0.01%
2022/07/25	17	52.77	1	52.90	52.70	16	9,434	0.17%
2022/07/22	20	53.68	0	0.00	53.70	20	9,419	0.21%
2022/07/21	0	53.80	8	54.35	54.30	-8	9,328	-0.09%
2022/07/20	10	53.20	12	54.15	53.40	-2	9,332	-0.02%
2022/07/19	12	53.03	1	53.30	53.00	11	9,270	0.12%
2022/07/18	3	53.77	39	53.88	54.20	-36	9,209	-0.39%
2022/07/15	1	50.80	2	51.10	51.40	-1	8,975	-0.01%
2022/07/14	1	48.55	4	49.64	49.85	-3	8,934	-0.03%
2022/07/13	0	0.00	10	49.46	49.00	-10	8,893	-0.11%
2022/07/12	9.1	47.65	3	47.55	47.35	6.1	8,762	0.07%
2022/07/11	2.1	48.79	0	0.00	49.00	2.1	8,699	0.02%
2022/07/08	1.2	50.54	2	50.90	49.65	-0.8	8,838	-0.01%
2022/07/07	0	0.00	7	49.96	50.50	-7	8,699	-0.08%
2022/07/06	0.1	48.55	0	0.00	48.60	0.1	8,629	0.00%
2022/07/04	3.1	48.65	3	48.78	49.15	0.1	8,559	0.00%
2022/07/01	2	48.43	2	48.70	48.30	0	8,567	0.00%
2022/06/30	19.1	49.27	7	49.38	49.40	12.1	8,490	0.14%
2022/06/29	1.1	57.98	1	57.40	57.10	0.1	8,100	0.00%
2022/06/28	1.1	58.24	35	59.10	58.90	-33.9	8,053	-0.42%
2022/06/27	38	59.53	2	59.80	59.80	36	8,043	0.45%
2022/06/24	1	58.70	0	0.00	58.90	1	8,109	0.01%
2022/06/23	6	59.10	20	58.24	58.30	-14	8,157	-0.17%
2022/06/22	2	58.35	3	58.30	58.10	-1	8,481	-0.01%
2022/06/21	3	59.93	0	0.00	60.00	3	8,867	0.03%
2022/06/20	1	59.50	1	59.80	59.50	0	8,978	0.00%
2022/06/17	19.1	59.71	1	60.00	60.10	18.1	9,071	0.20%
2022/06/16	17	61.03	8	62.01	60.40	9	9,037	0.10%
2022/06/15	8	61.43	0	0.00	61.20	8	9,029	0.09%
2022/06/14	2.2	61.63	1	61.50	62.20	1.2	9,057	0.01%
2022/06/13	46	62.03	0	0.00	62.20	46	9,249	0.50%
2022/06/10	21	64.95	3	64.97	65.10	18	9,214	0.20%
2022/06/09	0.3	66.10	0	0.00	65.70	0.3	9,270	0.00%
2022/06/06	1	66.40	0	66.10	66.80	1	9,489	0.01%
2022/06/01	0.1	66.70	11	66.88	66.80	-11	9,880	-0.11%
2022/05/31	2	66.80	3.1	65.52	66.80	-1.1	9,935	-0.01%
2022/05/30	0	0.00	47	65.16	65.80	-47	9,947	-0.47%
2022/05/27	14	63.70	1	64.50	63.90	13	9,937	0.13%
2022/05/26	7	63.89	0	0.00	63.50	7	9,990	0.07%
2022/05/25	1.1	64.69	1	64.90	64.70	0.1	10,029	0.00%
2022/05/24	3.2	65.17	2	65.80	64.30	1.2	10,158	0.01%
2022/05/23	3	66.20	6	66.45	66.40	-3	10,161	-0.03%
2022/05/20	0	0.00	10	66.90	66.80	-10	10,280	-0.10%
2022/05/19	3.2	66.16	1	66.50	66.90	2.2	10,442	0.02%
2022/05/18	3.1	67.33	4	67.70	67.20	-0.9	10,704	-0.01%
2022/05/17	2	66.85	0.1	67.33	67.00	1.9	11,201	0.02%
2022/05/16	5	67.40	8	67.36	66.90	-3	11,396	-0.03%
2022/05/13	2	65.20	3	65.53	65.50	-1	11,314	-0.01%
2022/05/12	3	64.93	1	65.40	64.60	2	11,419	0.02%
2022/05/11	0.1	64.50	1	65.00	65.20	-0.9	11,594	-0.01%
2022/05/10	0	0.00	1	65.70	66.00	-1	11,607	-0.01%
2022/05/06	2	66.10	7	66.46	66.80	-5	11,759	-0.04%
2022/05/05	3	66.83	3	67.43	67.00	0	11,942	0.00%
2022/05/04	0	0.00	1	65.80	66.10	-1	11,822	-0.01%
2022/04/29	1	65.40	6	65.55	65.60	-5	11,874	-0.04%
2022/04/28	0	0.00	6	63.82	64.20	-6	11,991	-0.05%
2022/04/27	7	62.24	0	0.00	63.20	7	11,955	0.06%
2022/04/26	3	64.13	9	64.13	64.20	-6	11,909	-0.05%
2022/04/25	9	64.59	2	64.50	64.30	7	11,900	0.06%
2022/04/22	3	66.03	2	66.00	66.40	1	11,817	0.01%
2022/04/21	4	65.80	7	66.34	66.90	-3	11,799	-0.03%
2022/04/20	6	65.17	10	65.14	65.30	-4	11,771	-0.03%
2022/04/19	4	64.40	2	64.75	64.40	2	11,725	0.02%
2022/04/18	1	63.50	5	64.24	63.80	-4	11,730	-0.03%
2022/04/15	10	63.72	2	63.85	63.90	8	11,730	0.07%
2022/04/14	16	64.69	0	0.00	64.10	16	11,775	0.14%
2022/04/13	1	66.50	0	0.00	66.70	1	11,644	0.01%
2022/04/12	0	65.50	0.7	65.60	65.50	-0.7	11,716	-0.01%
2022/04/11	1	65.80	0	0.00	66.80	1	11,656	0.01%
2022/04/08	2	66.70	1	67.00	66.80	1	11,691	0.01%
2022/04/07	2	66.75	3	66.77	66.20	-1	11,833	-0.01%
2022/04/06	26	66.70	8	66.58	66.60	18	11,677	0.15%
2022/04/01	10	68.27	0	0.00	69.20	10	11,474	0.09%
2022/03/31	1	69.60	2.1	70.00	69.20	-1.1	11,373	-0.01%
2022/03/30	3	69.57	5	70.18	69.30	-2	11,324	-0.02%
2022/03/29	2	69.60	0	0.00	69.00	2	11,401	0.02%
2022/03/28	5	68.04	1	69.70	69.80	4	11,703	0.03%
2022/03/25	67.2	69.79	7	69.93	68.90	60.2	11,833	0.51%
2022/03/24	36.6	70.85	0	0.00	71.30	36.6	11,633	0.31%
2022/03/23	4	73.38	4	74.35	73.70	0	11,227	0.00%
2022/03/22	4	74.13	0	0.00	74.00	4	11,175	0.04%
2022/03/21	0	0.00	1	75.30	74.90	-1	11,088	-0.01%
2022/03/18	0	0.00	2.1	74.70	74.80	-2.1	11,147	-0.02%
2022/03/17	5	73.52	6	73.60	74.20	-1	11,151	-0.01%
2022/03/16	27	72.78	28.3	70.96	70.90	-1.2	11,085	-0.01%
2022/03/15	40	73.27	15	73.00	73.00	25	10,921	0.23%
2022/03/14	1	75.10	0	0.00	75.70	1	10,970	0.01%
2022/03/11	51	75.44	9	75.47	75.60	42	10,971	0.38%
2022/03/10	12	76.60	31	76.66	76.70	-19	11,079	-0.17%
2022/03/09	12	74.98	13	75.32	74.90	-1	11,462	-0.01%
2022/03/08	28	75.41	1	77.30	74.70	27	12,369	0.22%
2022/03/07	39	76.97	12	77.03	76.90	27	12,479	0.22%
2022/03/04	4	81.13	3	82.50	81.60	1	12,687	0.01%
2022/03/03	1	81.60	10.3	82.28	82.60	-9.3	12,750	-0.07%
2022/03/02	0	0.00	2	79.90	79.70	-2	12,753	-0.02%
2022/03/01	0	0.00	1	78.70	79.90	-1	12,792	-0.01%
2022/02/25	0	0.00	22	77.50	77.10	-22	12,808	-0.17%
2022/02/24	4.2	76.53	0	0.00	76.30	4.2	13,186	0.03%
2022/02/23	1	79.20	1.2	79.71	79.00	-0.2	13,782	0.00%
2022/02/22	4	78.23	8.3	77.99	78.70	-4.3	13,846	-0.03%
2022/02/21	16	81.01	13	81.32	80.40	3	13,791	0.02%
2022/02/18	1	83.50	10.1	83.50	83.50	-9.1	13,757	-0.07%
2022/02/17	1.1	82.84	27.5	82.69	82.70	-26.4	13,560	-0.19%
2022/02/16	11.2	80.38	10.3	80.34	80.50	0.9	13,157	0.01%
2022/02/15	2	79.00	8	79.33	78.80	-6	12,947	-0.05%
2022/02/14	0	0.00	6	78.03	78.70	-6	12,952	-0.05%
2022/02/11	7	78.00	9	78.80	79.00	-2	13,023	-0.02%
2022/02/10	1	78.40	4	78.88	79.00	-3	13,004	-0.02%
2022/02/09	1	78.60	26	78.46	78.50	-25	13,050	-0.19%
2022/02/08	1	77.40	100	77.45	77.40	-99	13,067	-0.76%
2022/02/07	1	76.10	52.2	75.60	76.40	-51.2	13,149	-0.39%
2022/01/24	6	71.32	5	72.40	72.60	1	13,311	0.01%
2022/01/21	11.1	72.37	0	0.00	72.30	11.1	13,394	0.08%
2022/01/20	1	74.90	0	0.00	75.10	1	13,388	0.01%
2022/01/19	2	75.20	0	0.00	75.20	2	13,604	0.01%
2022/01/18	0	0.00	4.1	75.50	75.10	-4.1	13,634	-0.03%
2022/01/14	1	74.80	0	0.00	74.30	1	13,716	0.01%
2022/01/12	1	74.10	1	74.20	74.40	0	13,660	0.00%
2022/01/11	1.1	74.36	0	0.00	73.50	1.1	13,650	0.01%
2022/01/10	1.3	74.24	2	74.40	74.90	-0.8	13,727	-0.01%
2022/01/07	0.1	73.80	0	0.00	73.70	0.1	13,863	0.00%
2022/01/06	11.2	73.93	1	74.30	73.80	10.2	13,995	0.07%
2022/01/05	103.2	76.20	1	76.40	75.90	102.2	14,067	0.73%	大買/鉅額交易
2022/01/04	3	76.63	60	77.20	77.20	-57	14,085	-0.40%
2022/01/03	106	76.68	2	76.20	76.20	104	14,124	0.74%	大買/鉅額交易
2021/12/30	0	0.00	96	77.94	78.10	-96	14,152	-0.68%
2021/12/29	0.2	76.65	0	0.00	76.60	0.2	14,294	0.00%
2021/12/28	0	0.00	10.1	76.90	76.70	-10.1	14,486	-0.07%
2021/12/27	0.1	76.30	0	0.00	76.60	0.1	14,579	0.00%
2021/12/24	1	75.70	0	0.00	75.70	1	14,725	0.01%
2021/12/23	8	76.15	0	0.00	75.90	8	15,123	0.05%
2021/12/22	106	77.38	40	79.46	76.50	66	15,403	0.43%	大買/
2021/12/21	62	76.82	86	78.01	76.80	-24	15,245	-0.16%
2021/12/20	81	75.69	70	76.80	75.90	11	15,025	0.07%
2021/12/17	39	75.07	11	76.02	75.70	28	14,877	0.19%
2021/12/16	13	75.81	4	76.00	76.00	9	14,944	0.06%
2021/12/15	2	75.00	2	76.00	76.00	0	14,956	0.00%
2021/12/14	11.2	75.50	14	75.37	74.80	-2.8	15,006	-0.02%
2021/12/13	12	78.10	4	77.55	76.60	8	14,963	0.05%
2021/12/10	2	77.15	5.4	77.80	77.80	-3.4	15,132	-0.02%
2021/12/09	1	77.60	2	77.75	77.50	-1	15,118	-0.01%
2021/12/08	8	77.51	2	76.90	76.90	6	15,080	0.04%
2021/12/07	10	77.54	6	77.40	77.50	4	14,987	0.03%
2021/12/06	3.4	77.43	4.1	77.67	77.50	-0.7	14,955	0.00%
2021/12/03	5	78.14	3.1	78.90	78.80	1.9	14,926	0.01%
2021/12/02	2	79.90	17	79.40	79.80	-15	14,545	-0.10%
2021/12/01	1	75.80	10	75.95	76.00	-9	13,754	-0.07%
2021/11/30	1	75.00	131	74.84	74.20	-130	13,587	-0.96%	大賣/鉅額交易
2021/11/29	38	71.72	42	73.02	73.30	-4	13,246	-0.03%
2021/11/26	88.1	74.09	53	74.29	73.50	35	13,296	0.26%
2021/11/25	94	74.64	31	74.77	74.40	63	13,187	0.48%
2021/11/24	28.2	75.22	15	75.93	75.40	13.2	13,138	0.10%
2021/11/23	23.2	74.27	42	75.90	75.70	-18.8	13,139	-0.14%
2021/11/22	2	75.30	109	74.72	75.40	-107	12,838	-0.83%	大賣/鉅額交易
2021/11/19	11.3	69.98	10	69.66	69.60	1.3	12,097	0.01%
2021/11/18	4	71.18	1	71.30	71.60	3	12,059	0.02%
2021/11/17	1	71.40	4	71.13	71.00	-3	12,046	-0.02%
2021/11/16	1	70.40	3.5	70.23	70.80	-2.5	12,080	-0.02%
2021/11/15	0	0.00	9	70.22	70.30	-9	12,217	-0.07%
2021/11/11	2	68.90	15	69.00	68.00	-13	12,517	-0.10%
2021/11/10	1	69.20	9	69.59	69.90	-8	12,744	-0.06%
2021/11/09	1	68.00	4	68.50	68.70	-3	12,955	-0.02%
2021/11/08	11	67.58	14	67.37	67.60	-3	13,118	-0.02%
2021/11/05	24	65.75	22	66.87	65.70	2	13,668	0.01%
2021/11/04	48	67.57	4	67.05	66.70	44	13,805	0.32%
2021/11/03	2	68.60	31	68.88	68.60	-29	13,729	-0.21%
2021/11/02	4	67.05	7	68.90	66.50	-3	13,653	-0.02%
2021/11/01	0	0.00	1	67.90	67.00	-1	13,621	-0.01%
2021/10/29	0	0.00	1	67.00	66.50	-1	13,787	-0.01%
2021/10/28	0	0.00	1	66.80	66.50	-1	13,799	-0.01%
2021/10/27	5	65.00	14	65.32	66.20	-9	13,851	-0.06%
2021/10/26	0	0.00	1	63.70	63.70	-1	13,765	-0.01%
2021/10/25	1	62.60	3	62.67	63.50	-2	13,794	-0.01%
2021/10/22	7	62.29	0	0.00	62.10	7	13,900	0.05%
2021/10/21	2	62.80	0.1	63.10	62.50	1.9	14,044	0.01%
2021/10/20	0	0.00	1	63.40	63.50	-1	14,119	-0.01%
2021/10/19	6	63.15	2	63.45	63.50	4	14,374	0.03%
2021/10/18	6	62.65	1	64.60	62.70	5	14,627	0.03%
2021/10/15	0	0.00	13	63.62	63.70	-13	15,092	-0.09%
2021/10/14	1	61.60	8	61.89	62.30	-7	15,126	-0.05%
2021/10/13	6.1	59.86	0	0.00	59.40	6.1	15,201	0.04%
2021/10/12	2	60.90	1	60.90	61.00	1	15,328	0.01%
2021/10/07	1	62.00	1	61.90	61.60	0	15,727	0.00%
2021/10/06	8	62.96	7	62.96	61.40	1	16,326	0.01%
2021/10/05	3	63.63	28	63.74	64.60	-25	16,722	-0.15%
2021/10/01	3	64.53	0	0.00	64.30	3	16,962	0.02%
2021/09/30	4	66.93	5	66.74	65.90	-1	17,021	-0.01%
2021/09/29	9	65.44	6	66.05	67.20	3	16,775	0.02%
2021/09/28	9	65.96	12	65.92	66.30	-3	16,631	-0.02%
2021/09/27	1	64.70	0	0.00	64.60	1	16,644	0.01%
2021/09/24	4	64.80	2	64.80	64.90	2	16,907	0.01%
2021/09/23	0	0.00	12	64.56	64.40	-12	17,098	-0.07%
2021/09/22	3.1	62.94	5	63.80	63.00	-1.9	17,247	-0.01%
2021/09/17	0	0.00	1	64.90	64.90	-1	17,496	-0.01%
2021/09/16	4	64.18	0.1	64.50	64.60	4	17,933	0.02%
2021/09/15	8.2	64.39	1	64.10	64.00	7.2	18,073	0.04%
2021/09/14	3	66.27	0	0.00	66.20	3	18,197	0.02%
2021/09/10	3	66.77	2	66.85	66.80	1	18,621	0.01%
2021/09/09	0	0.00	1	64.90	65.60	-1	18,639	-0.01%
2021/09/08	3	64.53	3	64.17	64.30	0	18,710	0.00%
2021/09/07	2	65.65	6.1	65.95	65.20	-4.1	18,732	-0.02%
2021/09/06	4.1	67.27	1	66.60	66.40	3.1	18,731	0.02%
2021/09/03	3	66.50	16.1	66.25	66.00	-13.1	18,706	-0.07%
2021/09/02	7.1	66.19	1	67.40	66.20	6.1	18,806	0.03%
2021/09/01	16.1	68.16	15	67.53	68.10	1.1	19,005	0.01%
2021/08/31	10	66.30	4	66.35	66.40	6	18,924	0.03%
2021/08/30	2	66.40	11	66.49	66.40	-9	19,147	-0.05%
2021/08/27	13	65.59	5	64.92	65.00	8	19,410	0.04%
2021/08/26	4.1	65.45	5	65.50	65.30	-1	19,518	0.00%
2021/08/25	2	66.55	6	66.82	67.00	-4	19,468	-0.02%
2021/08/24	1	67.00	21	65.60	66.00	-20	19,624	-0.10%
2021/08/23	6	66.75	12	66.88	66.80	-6	19,651	-0.03%
2021/08/20	7	65.61	7	64.70	64.60	0	19,882	0.00%
2021/08/19	9	66.43	2	66.45	65.70	7	19,903	0.04%
2021/08/18	11	67.04	24.2	68.65	69.00	-13.2	19,830	-0.07%
2021/08/17	13.1	67.02	3	67.13	66.60	10.1	19,940	0.05%
2021/08/16	5	65.48	17	65.49	66.30	-12	19,744	-0.06%
2021/08/13	15.1	65.08	17	65.11	64.30	-1.9	19,530	-0.01%
2021/08/12	36	66.37	1	66.30	66.30	35	19,218	0.18%
2021/08/11	26.2	68.23	39	67.65	67.30	-12.8	19,072	-0.07%
2021/08/10	15	71.89	6.1	71.34	70.90	8.9	18,705	0.05%
2021/08/09	8.2	73.44	1	74.30	73.70	7.2	18,666	0.04%
2021/08/06	5.2	73.90	3	73.97	73.60	2.2	18,793	0.01%
2021/08/05	11.1	74.81	6	75.27	75.20	5.1	19,056	0.03%
2021/08/04	34.1	75.99	17.3	76.25	75.50	16.8	19,443	0.09%
2021/08/03	7	75.44	4	75.38	75.80	3	19,608	0.02%
2021/08/02	1.2	74.41	5	73.82	74.50	-3.8	19,682	-0.02%
2021/07/30	3	72.67	2	72.00	72.30	1	19,769	0.01%
2021/07/29	22	72.44	16	72.01	72.00	6	19,921	0.03%
2021/07/28	3.1	71.42	3	71.53	72.20	0.1	20,073	0.00%
2021/07/27	5	74.00	12	74.00	73.30	-7	20,281	-0.03%
2021/07/26	9	73.68	0	0.00	73.50	9	20,386	0.04%
2021/07/23	6	72.98	1	73.50	73.40	5	20,489	0.02%
2021/07/22	4	73.93	43	73.20	73.70	-39	20,352	-0.19%
2021/07/21	46.1	72.40	10	72.64	71.50	36.1	20,224	0.18%
2021/07/20	10	74.75	4	74.60	74.50	6	19,822	0.03%
2021/07/19	23	75.89	16	75.81	75.60	7	19,898	0.04%
2021/07/16	12.1	77.23	5	77.04	77.40	7.1	20,109	0.04%
2021/07/15	22.1	78.49	8	78.76	78.60	14.1	20,084	0.07%
2021/07/14	9.3	77.88	3	78.03	77.80	6.3	20,052	0.03%
2021/07/13	24	78.51	9	77.74	76.90	15	19,790	0.08%
2021/07/12	12.6	77.48	4	76.75	76.40	8.6	19,185	0.04%
2021/07/09	4.1	77.89	14	77.13	78.60	-9.9	18,599	-0.05%
2021/07/08	8.1	78.51	1	78.30	78.40	7.1	18,659	0.04%
2021/07/07	3	79.83	43	79.38	79.50	-40	18,813	-0.21%
2021/07/06	25	79.41	2	80.00	79.10	23	19,223	0.12%
2021/07/05	47	80.00	32	80.65	80.40	15	19,693	0.08%
2021/07/02	11	79.53	8.1	79.96	79.50	2.9	19,631	0.01%
2021/07/01	12.1	78.96	4	78.70	78.00	8.1	19,620	0.04%
2021/06/30	15	79.33	14	79.35	79.70	1	19,992	0.01%
2021/06/29	7.3	79.91	2	80.00	79.30	5.3	20,802	0.03%
2021/06/28	19.1	80.79	20	81.52	81.20	-0.9	20,711	0.00%
2021/06/25	1	78.90	29.8	80.16	80.00	-28.8	20,404	-0.14%
2021/06/24	16.2	76.77	19	77.35	77.60	-2.8	20,025	-0.01%
2021/06/23	29	75.65	19	75.06	76.60	10	19,915	0.05%
2021/06/22	13.1	75.35	11	75.20	75.20	2.1	19,616	0.01%
2021/06/21	62.1	76.38	12	75.05	74.70	50.1	19,487	0.26%
2021/06/18	6	79.30	3	79.80	78.90	3	19,175	0.02%
2021/06/17	7	78.34	4	78.73	78.90	3	19,169	0.02%
2021/06/16	5	79.60	1	79.60	79.10	4	19,225	0.02%
2021/06/15	5	79.00	0	0.00	78.70	5	19,348	0.03%
2021/06/11	1	78.70	1	79.40	78.80	0	19,304	0.00%
2021/06/10	2	77.40	9	79.23	79.50	-7	19,253	-0.04%
2021/06/09	32.1	77.95	5.2	78.63	77.20	26.9	19,120	0.14%
2021/06/08	17	80.34	12	81.21	80.10	5	19,109	0.03%
2021/06/07	7	79.16	7	79.54	79.40	0	19,165	0.00%
2021/06/04	10	82.43	4	82.33	82.20	6	19,066	0.03%
2021/06/03	5	83.90	10	83.34	83.60	-5	18,935	-0.03%
2021/06/02	1	80.30	4	80.60	81.60	-3	18,891	-0.02%
2021/06/01	11.1	82.30	9	83.31	81.30	2.1	19,089	0.01%
2021/05/31	6.4	81.43	16	81.75	81.90	-9.6	19,265	-0.05%
2021/05/28	20	81.09	21	80.58	80.60	-1	19,541	-0.01%
2021/05/27	5	76.98	4	77.73	78.30	1	19,505	0.01%
2021/05/26	3	78.43	6	78.13	77.80	-3	19,647	-0.02%
2021/05/25	3	78.57	3.1	79.05	78.80	-0.1	19,919	0.00%
2021/05/24	1.1	74.92	1	74.70	76.60	0.1	20,106	0.00%
2021/05/21	1	75.80	1	78.20	76.30	0	20,324	0.00%
2021/05/20	0.1	75.10	1	75.60	75.20	-0.9	20,659	0.00%
2021/05/19	1	75.30	0	0.00	75.10	1	21,212	0.00%
2021/05/18	0	0.00	0.1	77.00	76.80	-0.1	21,152	0.00%
2021/05/17	0	0.00	1.6	72.33	71.70	-1.6	21,207	-0.01%
2021/05/14	10.1	74.11	12	74.98	73.00	-1.9	21,068	-0.01%
2021/05/13	14	74.86	13	73.10	74.30	1	20,903	0.00%
2021/05/12	22	71.30	18	72.17	73.40	4	20,714	0.02%
2021/05/11	25.3	78.27	11	76.92	76.50	14.3	20,739	0.07%
2021/05/10	31	83.21	7	82.60	82.10	24	20,746	0.12%
2021/05/07	6	84.32	11	84.54	85.50	-5	20,756	-0.02%
2021/05/06	59.1	82.83	14	84.53	82.90	45.1	20,692	0.22%
2021/05/05	10	83.73	5.1	85.82	82.70	4.9	20,497	0.02%
2021/05/04	18.2	85.82	9	88.19	85.30	9.2	20,372	0.04%
2021/05/03	22.1	88.75	7	92.49	87.70	15.1	20,113	0.07%
2021/04/29	49.5	93.37	0	0.00	91.60	49.5	19,847	0.25%
2021/04/28	3	94.73	1	94.30	94.40	2	19,756	0.01%
2021/04/27	52	95.16	0	0.00	94.00	52	19,929	0.26%
2021/04/26	5	95.26	8	95.74	95.90	-3	19,902	-0.02%
2021/04/23	19.2	92.85	13	94.11	94.40	6.2	19,919	0.03%
2021/04/22	47.2	95.50	10	96.00	93.40	37.2	19,931	0.19%
2021/04/21	13.3	98.63	0	0.00	98.30	13.3	19,622	0.07%
2021/04/20	19	100.21	5	100.70	99.70	14	19,558	0.07%
2021/04/19	4	99.33	13	100.99	99.40	-9	19,730	-0.05%
2021/04/16	6	99.20	1	98.70	98.70	5	20,139	0.02%
2021/04/15	8.1	98.69	0	0.00	99.00	8.1	20,435	0.04%
2021/04/14	15	99.63	6	99.48	99.70	9	20,480	0.04%
2021/04/13	11	101.27	14	102.07	100.00	-3	20,503	-0.01%
2021/04/12	10	100.49	3	100.00	99.10	7	20,485	0.03%
2021/04/09	7.3	101.10	33	100.60	102.50	-25.7	20,283	-0.13%
2021/04/08	6	97.38	7	97.57	98.30	-1	19,732	-0.01%
2021/04/07	4.1	97.36	0	0.00	97.10	4.1	19,728	0.02%
2021/04/06	25.2	97.93	2	97.40	97.30	23.2	19,707	0.12%
2021/04/01	2	99.65	47	98.09	100.50	-45	19,449	-0.23%
2021/03/31	2	92.30	8.1	93.42	91.90	-6.1	18,561	-0.03%
2021/03/30	5.1	90.95	5	91.64	92.20	0.1	18,589	0.00%
2021/03/29	2	91.15	7	92.31	91.20	-5	18,703	-0.03%
2021/03/26	2	91.70	6	91.17	91.90	-4	18,884	-0.02%
2021/03/25	6	89.80	1	89.70	89.60	5	19,032	0.03%
2021/03/24	5	90.44	7	90.09	90.00	-2	19,048	-0.01%
2021/03/23	2	91.90	0	0.00	91.70	2	19,141	0.01%
2021/03/22	9	90.92	2	90.75	90.90	7	19,233	0.04%
2021/03/19	41	93.39	5	93.74	92.50	36	19,282	0.19%
2021/03/18	8	94.60	44.2	95.25	95.50	-36.2	19,232	-0.19%
2021/03/17	12	92.74	2	91.60	91.90	10	19,428	0.05%
2021/03/16	0	0.00	1	94.40	93.40	-1	19,642	-0.01%
2021/03/15	3	92.53	2	92.65	93.20	1	19,972	0.01%
2021/03/12	13	92.78	12.2	93.48	93.50	0.9	20,216	0.00%
2021/03/11	2	90.00	35.2	89.85	91.40	-33.2	20,465	-0.16%
2021/03/10	34	88.50	11	88.99	87.60	23	21,091	0.11%
2021/03/09	8.1	86.80	5	86.38	86.70	3.1	21,468	0.01%
2021/03/08	19	90.09	10.1	89.49	88.60	8.9	22,177	0.04%
2021/03/05	12	89.26	10	90.21	89.70	2	22,681	0.01%
2021/03/04	30.1	92.81	21	92.11	91.80	9.1	22,635	0.04%
2021/03/03	21	92.77	4	91.80	92.00	17	22,511	0.08%
2021/03/02	21	97.11	25	99.51	95.50	-4	22,276	-0.02%
2021/02/26	33	96.33	11	97.76	96.50	22	22,274	0.10%
2021/02/25	11	98.70	18	100.12	98.50	-7	22,237	-0.03%
2021/02/24	21	98.46	16	100.56	96.60	5	22,219	0.02%
2021/02/23	11	96.46	38	97.65	98.40	-27	21,957	-0.12%
2021/02/22	9	97.17	12	97.19	97.10	-3	21,922	-0.01%
2021/02/19	8	92.71	16	93.45	93.00	-8	21,797	-0.04%
2021/02/18	7	90.10	2	90.50	89.90	5	21,892	0.02%
2021/02/17	18	90.04	14	90.88	89.90	4	22,303	0.02%
2021/02/05	17	86.72	6	88.00	86.70	11	22,090	0.05%
2021/02/04	5	85.46	1	86.40	86.60	4	22,357	0.02%
2021/02/03	12	87.42	5	87.36	86.30	7	22,408	0.03%
2021/02/02	7	87.07	12	88.44	86.90	-5	22,289	-0.02%
2021/02/01	2	83.20	27	83.93	86.30	-25	21,772	-0.11%
2021/01/29	2	81.85	24	81.31	79.90	-22	21,489	-0.10%
2021/01/28	30	79.44	2	81.10	79.40	28	21,291	0.13%
2021/01/27	2	82.05	1	84.00	82.50	1	21,208	0.00%
2021/01/26	4	83.63	7	82.91	83.00	-3	21,177	-0.01%
2021/01/25	4	84.20	3	85.33	85.10	1	21,098	0.00%
2021/01/22	8	85.44	0	0.00	85.40	8	21,067	0.04%
2021/01/21	14	86.29	18	87.02	85.80	-4	21,102	-0.02%
2021/01/20	18	85.62	17	86.93	84.30	1	21,175	0.00%
2021/01/19	9	85.69	7.1	86.33	86.80	1.9	21,044	0.01%
2021/01/18	17	85.18	12	85.50	86.00	5	21,034	0.02%
2021/01/15	11	87.72	13	87.48	86.20	-2	20,941	-0.01%
2021/01/14	8	88.94	14	91.08	89.80	-6	20,784	-0.03%
2021/01/13	0	0.00	2	88.85	88.70	-2	20,666	-0.01%
2021/01/12	9	88.80	6	90.31	87.70	3	20,534	0.01%
2021/01/11	29	91.90	5.3	91.38	91.20	23.7	20,327	0.12%
2021/01/08	3	94.80	8	95.11	96.70	-5	19,981	-0.03%
2021/01/07	11	92.55	42	92.72	92.80	-31	19,808	-0.16%
2021/01/06	35	91.50	14	93.41	91.50	21	20,333	0.10%
2021/01/05	21	91.50	16	91.59	90.50	5	20,428	0.02%
2021/01/04	5	89.76	39.1	89.29	90.70	-34.1	20,516	-0.17%
2020/12/31	22	86.68	6	86.20	86.80	16	20,634	0.08%
2020/12/30	16	87.20	10	87.78	87.30	6	21,205	0.03%
2020/12/29	19.2	87.05	4	87.18	87.00	15.2	21,092	0.07%
2020/12/28	8	88.61	34	88.32	89.10	-26	21,056	-0.12%
2020/12/25	6.1	84.41	8	84.26	84.00	-1.9	20,958	-0.01%
2020/12/24	18	85.08	10	85.70	85.30	8	21,220	0.04%
2020/12/23	6	82.13	5	81.76	83.00	1	21,196	0.00%
2020/12/22	11	82.59	14	82.07	81.20	-3	21,100	-0.01%
2020/12/21	9	84.60	4.1	86.07	84.20	4.9	20,900	0.02%
2020/12/18	3	85.20	4	86.90	84.80	-1	20,833	0.00%
2020/12/17	21	86.88	1	87.90	85.70	20	20,928	0.10%
2020/12/16	0	0.00	6	86.35	85.80	-6	20,906	-0.03%
2020/12/15	2	86.00	1	84.00	84.10	1	20,956	0.00%
2020/12/14	15	84.64	23	85.27	85.30	-8	21,185	-0.04%
2020/12/11	11	84.95	9	85.51	85.30	2	21,155	0.01%
2020/12/10	11	89.23	8	88.63	88.30	3	20,817	0.01%
2020/12/09	2	90.50	5	90.20	91.90	-3	20,778	-0.01%
2020/12/08	30	86.47	46.1	87.84	88.00	-16.1	20,368	-0.08%
2020/12/07	17	88.61	10	89.19	88.30	7	20,163	0.03%
2020/12/04	32	87.83	32	87.46	87.60	0	19,684	0.00%
2020/12/03	9	83.58	12.1	84.01	83.80	-3.1	19,057	-0.02%
2020/12/02	19	80.94	23	80.42	81.50	-4	18,803	-0.02%
2020/12/01	7	75.76	29	75.24	76.90	-22	17,987	-0.12%
2020/11/30	23	72.31	2	72.90	72.40	21	17,621	0.12%
2020/11/27	7	71.94	13	71.42	71.30	-6	17,549	-0.03%
2020/11/26	2	69.25	9	70.14	70.70	-7	17,401	-0.04%
2020/11/25	5	69.70	3	70.57	69.30	2	17,496	0.01%
2020/11/24	2	71.10	0.2	71.00	71.00	1.8	17,273	0.01%
2020/11/23	5	71.16	9	71.36	71.60	-4	17,100	-0.02%
2020/11/19	2	67.90	6	66.72	67.80	-4	16,884	-0.02%
2020/11/18	8	66.79	9	66.78	67.00	-1	16,738	-0.01%
2020/11/17	9.2	66.42	53	66.98	67.10	-43.8	16,602	-0.26%
2020/11/16	4	63.50	11	64.11	64.20	-7	16,250	-0.04%
2020/11/13	26	61.43	30	62.14	62.20	-4	16,244	-0.02%
2020/11/12	3	62.10	53	61.16	62.00	-50	16,291	-0.31%
2020/11/11	32	59.72	0	0.00	60.00	32	16,016	0.20%
2020/11/10	4	60.83	2	60.45	60.60	2	15,986	0.01%
2020/11/09	0	0.00	8	60.53	60.40	-8	15,981	-0.05%
2020/11/06	2	59.80	169	59.84	59.80	-167	16,189	-1.03%	大賣/鉅額交易
2020/11/05	0	0.00	40	59.65	59.40	-40	16,279	-0.25%
2020/11/04	12	58.89	8	58.50	59.00	4	16,418	0.02%
2020/11/03	7	58.66	10	59.00	58.80	-3	16,611	-0.02%
2020/11/02	53	57.70	7	57.83	57.80	46	17,090	0.27%
2020/10/30	32	57.57	13	58.12	57.80	19	17,354	0.11%
2020/10/29	5	58.20	1	57.60	58.20	4	17,450	0.02%
2020/10/28	80	58.66	52	59.51	58.30	28	17,486	0.16%
2020/10/27	66	59.47	0	0.00	59.50	66	17,421	0.38%
2020/10/26	30	60.76	4	60.35	60.50	26	17,388	0.15%
2020/10/23	25	61.28	0	0.00	61.40	25	17,414	0.14%
2020/10/22	35	61.49	18	61.54	61.80	17	17,445	0.10%
2020/10/21	10	61.65	3	61.80	61.90	7	17,508	0.04%
2020/10/20	5	61.54	0	0.00	62.10	5	17,661	0.03%
2020/10/19	5	61.84	150	61.84	61.80	-145	17,705	-0.82%	大賣/鉅額交易
2020/10/16	125	60.70	8	60.50	60.10	117	17,779	0.66%	大買/鉅額交易
2020/10/15	24	61.61	15.3	61.94	61.50	8.7	17,777	0.05%
2020/10/14	7.2	62.13	29	62.87	62.30	-21.8	17,593	-0.12%
2020/10/13	114	59.47	114	60.05	61.40	0	16,959	0.00%	大買/大賣/
2020/10/12	12	61.03	61	60.60	60.50	-49	16,700	-0.29%
2020/10/08	139	58.85	140	59.64	59.40	-1	16,548	-0.01%	大買/大賣/
2020/10/07	4.1	58.67	322	57.71	59.60	-317.9	16,572	-1.92%	大賣/鉅額交易
2020/10/06	33	56.52	26	57.13	56.60	7	16,497	0.04%
2020/10/05	103	56.17	1	57.90	56.30	102	16,602	0.61%	大買/鉅額交易
2020/09/30	3	57.23	83	57.34	57.50	-80	16,613	-0.48%
2020/09/29	4	55.93	113	56.63	56.90	-109	16,445	-0.66%	大賣/鉅額交易
2020/09/28	1	53.70	109	54.34	55.10	-108	16,302	-0.66%	大賣/鉅額交易
2020/09/25	1	53.10	2	52.55	52.50	-1	16,335	-0.01%
2020/09/24	7	53.07	7	53.17	52.90	0	16,402	0.00%
2020/09/23	24	53.62	10	53.63	53.30	14	16,387	0.09%
2020/09/22	41	55.00	0	0.00	54.90	41	16,460	0.25%
2020/09/21	50.2	56.60	55	57.18	56.60	-4.8	16,429	-0.03%
2020/09/18	85	56.47	49	57.27	56.30	36	16,524	0.22%
2020/09/17	10	56.16	116	56.03	56.80	-106	16,514	-0.64%	大賣/鉅額交易
2020/09/16	2	54.50	35	55.05	55.20	-33	16,235	-0.20%
2020/09/15	24	54.63	7	54.70	54.50	17	16,257	0.10%
2020/09/14	9	54.93	48	54.83	54.80	-39	16,423	-0.24%
2020/09/10	11	53.11	1	53.50	53.00	10	16,426	0.06%
2020/09/09	34	53.97	3	54.10	54.20	31	16,440	0.19%
2020/09/08	15	53.90	31	55.05	54.80	-16	16,605	-0.10%
2020/09/07	10	54.44	36	54.81	54.30	-26	16,587	-0.16%
2020/09/04	1	51.70	2	52.20	52.80	-1	16,544	-0.01%
2020/09/03	1	53.60	18	53.14	53.20	-17	16,641	-0.10%
2020/09/02	13	51.29	5	51.10	51.10	8	16,572	0.05%
2020/09/01	6	52.03	9.1	51.75	52.30	-3.1	16,880	-0.02%
2020/08/31	65	53.21	12	52.07	51.90	53	17,363	0.31%
2020/08/28	14	53.87	13	53.96	53.90	1	17,704	0.01%
2020/08/27	12	53.88	27	54.00	54.00	-15	17,922	-0.08%
2020/08/26	10	53.57	33	53.66	53.40	-23	17,981	-0.13%
2020/08/25	5	52.82	11	52.34	53.00	-6	17,901	-0.03%
2020/08/24	5	49.95	7	50.90	51.00	-2	17,951	-0.01%
2020/08/21	19	49.62	19	49.94	49.85	0	18,240	0.00%
2020/08/20	20	49.70	4	48.74	49.20	16	18,129	0.09%
2020/08/19	41	52.77	7	52.19	51.80	34	17,858	0.19%
2020/08/18	34	55.15	56	55.55	55.10	-22	17,340	-0.13%
2020/08/17	55	54.85	105	54.50	54.40	-50	17,246	-0.29%	大賣/
2020/08/14	2	54.30	3	54.73	55.10	-1	17,223	-0.01%
2020/08/13	3	55.27	4.1	55.55	55.40	-1.1	17,202	-0.01%
2020/08/12	8	54.51	4	54.50	55.10	4	17,282	0.02%
2020/08/11	11	55.61	5	55.52	55.70	6	17,177	0.03%
2020/08/10	33	54.31	4	54.35	54.40	29	17,148	0.17%
2020/08/07	110	55.00	13	55.45	55.00	97	17,295	0.56%	大買/
2020/08/06	190	56.53	14	56.93	56.40	176	17,063	1.03%	大買/鉅額交易
2020/08/05	108	58.20	7	58.09	58.00	101	16,667	0.61%	大買/鉅額交易
2020/08/04	60	58.81	2	58.75	58.70	58	16,474	0.35%
2020/08/03	65	59.75	2	59.60	59.30	63	16,402	0.38%
2020/07/31	0	0.00	178	60.86	60.60	-178	16,480	-1.08%	大賣/鉅額交易
2020/07/30	1	60.00	7	60.04	60.20	-6	16,520	-0.04%
2020/07/29	56	58.92	3	59.00	58.90	53	16,481	0.32%
2020/07/28	12	59.52	23	59.71	59.50	-11	16,514	-0.07%
2020/07/27	73	59.96	11	60.29	59.60	62	16,716	0.37%
2020/07/24	216	60.83	9	62.30	60.40	207	16,853	1.23%	大買/鉅額交易
2020/07/23	35	61.59	68	62.04	62.00	-33	16,968	-0.19%
2020/07/22	47	61.67	270	62.23	61.70	-223	17,022	-1.31%	大賣/鉅額交易
2020/07/21	0	0.00	364.1	61.34	61.20	-364.1	16,870	-2.16%	大賣/鉅額交易
2020/07/20	53	60.69	2.1	60.70	60.80	51	16,851	0.30%
2020/07/17	7	60.39	1	60.40	60.20	6	17,012	0.04%
2020/07/16	62	60.40	4	60.80	60.30	58	17,295	0.34%
2020/07/15	394	60.66	174	61.54	60.10	220	17,225	1.28%	大買/大賣/鉅額交易
2020/07/14	362	61.80	45	62.10	61.50	317	17,222	1.84%	大買/鉅額交易
2020/07/13	6	61.90	673	61.91	62.70	-667	16,903	-3.95%	大賣/鉅額交易
2020/07/10	30	59.86	18	60.80	59.60	12	16,663	0.07%
2020/07/09	4	61.20	9	60.99	61.00	-5	16,657	-0.03%
2020/07/08	87	60.28	2	60.70	60.20	85	16,765	0.51%
2020/07/07	153	60.46	2	60.10	60.80	151	16,817	0.90%	大買/鉅額交易
2020/07/06	7	59.64	5	60.02	60.20	2	16,885	0.01%
2020/07/03	10	59.87	3	59.80	59.80	7	17,143	0.04%
2020/07/01	20	61.18	21	61.24	61.00	-1	17,699	-0.01%
2020/06/30	3	60.73	6	60.93	61.00	-3	17,652	-0.02%
2020/06/29	2	59.50	0	0.00	59.50	2	17,948	0.01%
2020/06/24	2	60.25	6	60.62	60.80	-4	17,985	-0.02%
2020/06/23	1	59.90	1	59.60	60.00	0	18,192	0.00%
2020/06/22	6	60.08	23	59.96	59.90	-17	18,532	-0.09%
2020/06/19	12	60.13	3	60.10	59.80	9	18,742	0.05%
2020/06/18	47	60.35	12	60.32	60.40	35	18,709	0.19%
2020/06/17	1	60.70	2	60.90	60.60	-1	18,849	-0.01%
2020/06/16	0	0.00	3	61.33	61.50	-3	19,172	-0.02%
2020/06/15	25	60.30	0	0.00	60.00	25	19,427	0.13%
2020/06/12	36	59.96	32	60.44	61.20	4	19,493	0.02%
2020/06/11	118.1	62.76	83	63.20	61.80	35.1	19,631	0.18%	大買/
2020/06/10	200	63.68	83	63.86	64.00	117	19,580	0.60%	大買/鉅額交易
2020/06/09	134.1	63.21	54	63.81	63.40	80.1	19,695	0.41%	大買/
2020/06/08	171	63.31	103	63.83	63.80	68	19,846	0.34%	大買/大賣/
2020/06/05	0	0.00	96	63.24	64.20	-96	19,428	-0.49%
2020/06/04	97	62.22	16	62.66	62.20	81	18,970	0.43%
2020/06/03	21	60.80	13	61.09	61.20	8	18,536	0.04%
2020/06/02	23	60.51	0	0.00	60.10	23	18,384	0.13%
2020/06/01	0	0.00	8	60.91	60.90	-8	18,384	-0.04%
2020/05/29	9	60.11	0	0.00	59.80	9	18,412	0.05%
2020/05/28	14	61.93	23	62.70	60.90	-9	18,336	-0.05%
2020/05/26	81	60.99	15	60.63	60.70	66	18,430	0.36%
2020/05/25	1	58.40	0	0.00	59.70	1	18,475	0.01%
2020/05/22	14	59.49	1	61.00	59.40	13	18,595	0.07%
2020/05/21	20	60.80	5	60.78	60.80	15	18,609	0.08%
2020/05/20	7	60.30	6	60.18	59.90	1	18,581	0.01%
2020/05/19	5	59.00	5	59.20	59.20	0	18,672	0.00%
2020/05/18	17	58.99	11	58.72	58.50	6	18,652	0.03%
2020/05/15	1	59.20	3	60.30	60.10	-2	18,773	-0.01%
2020/05/14	18	60.68	1	60.00	60.00	17	18,736	0.09%
2020/05/13	3	62.83	10	63.45	62.90	-7	18,450	-0.04%
2020/05/12	3	63.40	1	63.50	63.60	2	18,589	0.01%
2020/05/11	0	0.00	8	64.71	64.70	-8	18,536	-0.04%
2020/05/08	5	64.30	5	64.30	63.80	0	18,492	0.00%
2020/05/07	15	64.23	11	64.36	64.40	4	18,441	0.02%
2020/05/06	14	63.73	7	63.93	63.30	7	18,319	0.04%
2020/05/05	4	63.23	11	63.09	63.00	-7	18,303	-0.04%
2020/05/04	11	62.84	0	0.00	62.80	11	18,661	0.06%
2020/04/30	4	64.95	2	65.35	65.00	2	18,567	0.01%
2020/04/29	10	64.01	16	64.18	64.20	-6	18,365	-0.03%
2020/04/28	13	62.81	14	62.64	63.20	-1	18,233	-0.01%
2020/04/27	0	0.00	26	60.96	61.60	-26	18,118	-0.14%
2020/04/24	5	59.10	1	59.50	59.10	4	18,035	0.02%
2020/04/23	13	59.59	3	60.37	59.40	10	17,998	0.06%
2020/04/22	5	58.14	6	58.93	59.90	-1	17,919	-0.01%
2020/04/21	8	59.30	6	58.57	58.00	2	17,733	0.01%
2020/04/20	1	60.80	0	0.00	60.80	1	17,473	0.01%
2020/04/17	11	61.08	5	62.04	61.10	6	17,652	0.03%
2020/04/16	1	60.90	2	61.20	61.60	-1	17,438	-0.01%
2020/04/15	18	61.47	19	61.57	61.30	-1	17,361	-0.01%
2020/04/14	12	60.83	7	60.60	60.70	5	17,341	0.03%
2020/04/13	16	60.24	15	60.17	59.80	1	17,368	0.01%
2020/04/10	23	62.02	17	61.86	62.00	6	17,119	0.04%
2020/04/09	16	63.58	54	64.06	62.60	-38	17,198	-0.22%
2020/04/08	16	62.01	15	63.12	63.40	1	17,481	0.01%
2020/04/07	18	60.75	11	61.00	62.00	7	17,099	0.04%
2020/04/06	46	54.60	4	55.00	56.40	42	16,665	0.25%
2020/04/01	3	53.93	22	52.60	53.90	-19	16,459	-0.12%
2020/03/31	12	53.16	3	54.57	53.70	9	16,285	0.06%
2020/03/30	3	53.77	2	53.90	53.90	1	15,892	0.01%
2020/03/27	26	56.99	10	56.86	55.00	16	15,737	0.10%
2020/03/26	5	53.06	12	53.51	54.00	-7	15,448	-0.05%
2020/03/25	5	51.84	29	52.27	52.60	-24	15,288	-0.16%
2020/03/24	3	47.83	2	48.60	48.30	1	15,366	0.01%
2020/03/23	2	44.58	0	0.00	44.20	2	15,378	0.01%
2020/03/20	7	47.69	1	49.70	48.65	6	15,594	0.04%
2020/03/19	7	45.72	4	45.88	45.20	3	15,699	0.02%
2020/03/18	10	51.38	10	54.14	50.20	0	15,940	0.00%
2020/03/17	1	54.90	0	0.00	54.10	1	15,935	0.01%
2020/03/16	6	60.25	0	0.00	59.20	6	15,889	0.04%
2020/03/13	7	60.00	4	62.70	62.90	3	15,789	0.02%
2020/03/12	21	68.59	1	67.30	66.00	20	15,712	0.13%
2020/03/11	1	75.00	0.1	74.00	72.60	0.9	15,616	0.01%
2020/03/10	4	73.98	0	0.00	74.90	4	16,247	0.02%
2020/03/09	2	76.75	0	0.00	74.80	2	16,399	0.01%
2020/03/05	5	80.04	7	80.14	80.10	-2	16,512	-0.01%
2020/03/04	2	78.30	0	0.00	78.60	2	16,441	0.01%
2020/03/02	0	0.00	2	76.00	76.30	-2	16,307	-0.01%
2020/02/27	4	79.08	2	78.90	77.30	2	16,166	0.01%
2020/02/26	2	81.80	1	82.00	81.40	1	15,899	0.01%
2020/02/25	6	83.43	4	82.90	83.30	2	15,824	0.01%
2020/02/24	2	84.30	5	84.92	84.50	-3	15,791	-0.02%
2020/02/21	0	0.00	1	84.00	84.40	-1	15,767	-0.01%
2020/02/20	4	83.53	0	0.00	83.60	4	15,878	0.03%
2020/02/19	0	0.00	8	84.41	84.80	-8	15,889	-0.05%
2020/02/18	8	84.85	1	84.00	83.80	7	15,912	0.04%
2020/02/17	10	87.84	13	88.10	88.00	-3	15,974	-0.02%
2020/02/14	1	86.10	2	86.50	86.80	-1	15,958	-0.01%
2020/02/13	3	86.37	6.2	86.17	86.50	-3.2	15,905	-0.02%
2020/02/12	1	84.90	0	0.00	84.70	1	15,692	0.01%
2020/02/11	5	84.42	4	84.45	85.10	1	15,604	0.01%
2020/02/10	3.8	83.08	3	82.60	83.50	0.8	15,557	0.01%
2020/02/07	3	84.27	5	84.88	84.30	-2	15,720	-0.01%
2020/02/06	5	85.00	11	84.85	85.10	-6	16,029	-0.04%
2020/02/05	3	82.70	8	83.38	84.40	-5	16,011	-0.03%
2020/02/04	2	79.70	0	0.00	79.90	2	15,700	0.01%
2020/02/03	2	75.20	5	77.54	79.40	-3	15,804	-0.02%
2020/01/31	9	79.19	0	0.00	78.10	9	15,856	0.06%
2020/01/30	6	80.80	11	79.33	77.80	-5	15,773	-0.03%
2020/01/20	2	85.05	2	85.20	85.20	0	15,557	0.00%
2020/01/17	0	0.00	2	83.75	83.60	-2	15,652	-0.01%
2020/01/16	3	82.90	10	83.24	83.40	-7	15,683	-0.04%
2020/01/14	4	85.68	5	84.86	85.30	-1	15,890	-0.01%
2020/01/13	4	85.00	2	86.50	85.50	2	15,918	0.01%
2020/01/10	0	0.00	5	84.50	84.30	-5	15,943	-0.03%
2020/01/09	1	84.00	2	83.60	83.40	-1	15,933	-0.01%
2020/01/08	5	82.78	4	83.28	82.60	1	15,985	0.01%
2020/01/07	1	82.00	2	81.10	81.10	-1	15,937	-0.01%
2020/01/06	2	83.70	1	83.90	83.70	1	16,165	0.01%
2020/01/03	7	85.43	2	83.85	84.80	5	16,883	0.03%
2020/01/02	19	86.87	30	87.38	86.00	-11	16,981	-0.06%
2019/12/31	5	83.58	2	84.15	83.40	3	16,518	0.02%
2019/12/30	0	0.00	10	84.78	84.50	-10	16,674	-0.06%
2019/12/27	2	84.30	14	84.53	83.60	-12	16,779	-0.07%
2019/12/26	3	83.83	0	0.00	83.70	3	16,857	0.02%
2019/12/25	0	0.00	1	83.70	84.10	-1	17,027	-0.01%
2019/12/24	6	83.22	1	83.40	83.50	5	17,325	0.03%
2019/12/23	0	0.00	7	83.06	82.60	-7	17,442	-0.04%
2019/12/20	19	84.05	0	0.00	83.50	19	17,427	0.11%
2019/12/19	6	85.35	15	85.57	85.50	-9	17,330	-0.05%
2019/12/18	10	83.40	3	84.00	84.00	7	17,121	0.04%
2019/12/17	7	83.84	15	85.13	85.30	-8	16,935	-0.05%
2019/12/16	1	83.10	17	82.37	82.80	-16	16,537	-0.10%
2019/12/13	4	79.73	27	80.45	79.60	-23	16,307	-0.14%
2019/12/12	0	0.00	9	77.27	77.30	-9	16,202	-0.06%
2019/12/11	3	76.23	1	75.80	75.60	2	16,149	0.01%
2019/12/10	3	75.83	2	75.10	75.10	1	15,982	0.01%
2019/12/09	4	76.50	5	76.84	76.00	-1	15,918	-0.01%
2019/12/06	28	77.44	12	75.77	75.30	16	15,863	0.10%
2019/12/05	5	74.96	49	76.28	77.20	-44	15,614	-0.28%
2019/12/04	1	73.50	1	73.30	72.60	0	15,170	0.00%
2019/12/03	18	73.48	7	73.24	73.30	11	15,695	0.07%
2019/12/02	1	70.40	6	70.87	71.60	-5	15,683	-0.03%
2019/11/29	1	71.60	0	0.00	71.20	1	15,714	0.01%
2019/11/28	5	71.76	2	71.95	71.70	3	15,743	0.02%
2019/11/26	3	71.27	2	71.50	70.80	1	16,240	0.01%
2019/11/25	5	70.74	7	70.80	70.80	-2	16,229	-0.01%
2019/11/22	1	70.10	8	70.09	70.10	-7	16,398	-0.04%
2019/11/21	6	69.13	0	0.00	69.30	6	16,432	0.04%
2019/11/20	6	70.52	6	70.83	71.00	0	16,400	0.00%
2019/11/19	6	71.38	6	71.40	71.20	0	16,383	0.00%
2019/11/18	13	71.25	9	71.24	71.10	4	16,350	0.02%
2019/11/15	0	0.00	5	68.96	69.00	-5	16,425	-0.03%
2019/11/14	10	67.85	1	68.60	67.20	9	16,375	0.05%
2019/11/13	22	70.14	2	69.90	69.90	20	16,213	0.12%
2019/11/12	1	71.80	0	0.00	72.00	1	16,380	0.01%
2019/11/11	1	71.30	0	0.00	71.20	1	16,841	0.01%
2019/11/08	0	0.00	9	72.60	72.40	-9	16,960	-0.05%
2019/11/07	12	72.34	0	0.00	72.40	12	17,237	0.07%
2019/11/06	2	73.50	70	73.47	72.50	-68	17,622	-0.39%
2019/11/05	2	72.60	196	72.50	73.00	-194	17,609	-1.10%	大賣/鉅額交易
2019/11/01	0	0.00	18	69.54	70.60	-18	17,772	-0.10%
2019/10/31	14	70.40	2	70.20	70.00	12	18,113	0.07%
2019/10/30	98	71.10	0	0.00	71.10	98	18,232	0.54%
2019/10/29	140	72.10	233	72.51	72.30	-93	18,513	-0.50%	大買/大賣/
2019/10/28	2	72.10	1	72.10	71.90	1	18,880	0.01%
2019/10/25	63	71.78	42	73.06	71.70	21	19,226	0.11%
2019/10/24	0	0.00	1	71.20	71.30	-1	19,474	-0.01%
2019/10/23	1	70.60	0	0.00	70.60	1	20,013	0.00%
2019/10/22	53	71.19	4	71.50	70.90	49	20,315	0.24%
2019/10/21	4	72.15	0	0.00	71.60	4	20,699	0.02%
2019/10/18	6	72.13	5	72.30	72.30	1	21,155	0.00%
2019/10/17	25	70.10	0	0.00	70.40	25	21,006	0.12%
2019/10/15	31	71.26	4	70.20	69.60	27	21,329	0.13%
2019/10/14	102	72.71	61	73.50	71.70	41	21,521	0.19%	大買/
2019/10/09	111	72.06	0	0.00	71.40	111	21,722	0.51%	大買/鉅額交易
2019/10/08	15	79.07	0	0.00	78.60	15	22,011	0.07%
2019/10/07	2	81.70	3	81.23	81.70	-1	22,204	0.00%
2019/10/04	4	79.50	0	0.00	79.20	4	22,600	0.02%
2019/10/03	5	79.90	4	81.00	79.90	1	22,655	0.00%
2019/10/02	5	82.00	1	82.20	82.00	4	22,675	0.02%
2019/10/01	4	81.75	4	82.50	83.10	0	22,863	0.00%
2019/09/27	6	81.48	2.1	81.55	80.50	3.9	23,213	0.02%
2019/09/25	7	84.33	3	84.20	85.00	4	23,355	0.02%
2019/09/24	2	86.40	13	85.35	85.40	-11	23,564	-0.05%
2019/09/23	0	0.00	15.1	83.85	85.00	-15.1	23,513	-0.06%
2019/09/20	3	82.70	0	0.00	82.90	3	23,470	0.01%
2019/09/19	10	81.28	0	0.00	81.40	10	23,507	0.04%
2019/09/18	4	82.43	13	82.22	82.10	-9	23,652	-0.04%
2019/09/17	12	80.85	34	81.99	82.00	-22	23,426	-0.09%
2019/09/16	16	77.94	8	78.24	78.10	8	23,070	0.03%
2019/09/11	0	0.00	2	76.65	76.90	-2	23,092	-0.01%
2019/09/09	2	76.50	1	76.50	76.50	1	22,963	0.00%
2019/09/06	1.8	76.62	1	76.80	77.10	0.8	22,935	0.00%
2019/09/05	0	0.00	27	76.08	76.90	-27	22,727	-0.12%
2019/09/04	0	0.00	2	73.30	73.00	-2	22,048	-0.01%
2019/09/03	0	0.00	1	72.10	71.20	-1	21,843	0.00%
2019/08/30	3	70.57	0	70.40	70.40	3	22,042	0.01%
2019/08/29	1	70.80	1	70.90	70.90	0	21,791	0.00%
2019/08/28	0	0.00	3	73.13	73.50	-3	21,629	-0.01%
2019/08/27	0	0.00	2	72.40	72.40	-2	21,576	-0.01%
2019/08/26	1	70.00	0.1	71.10	71.10	0.9	21,613	0.00%
2019/08/23	3	71.20	2	71.50	71.50	1	21,653	0.00%
2019/08/22	0	0.00	1.5	70.27	70.30	-1.5	21,891	-0.01%
2019/08/20	0	0.00	2	69.40	69.60	-2	21,910	-0.01%
2019/08/19	1	71.90	0	0.00	71.50	1	21,701	0.00%
2019/08/16	2	70.90	1	71.60	71.30	1	21,706	0.00%
2019/08/15	4	71.15	2	71.45	71.40	2	21,528	0.01%
2019/08/14	2	72.15	6	71.75	72.50	-4	21,327	-0.02%
2019/08/13	0	0.00	4	68.70	68.80	-4	20,914	-0.02%
2019/08/12	4	69.25	1	67.40	69.30	3	20,823	0.01%
2019/08/08	8	68.31	8.1	68.33	68.10	-0.1	20,648	0.00%
2019/08/07	1	70.80	1	70.30	69.80	0	20,380	0.00%
2019/08/06	6	68.53	1	69.00	69.20	5	20,360	0.02%
2019/08/05	3	71.63	6	72.70	70.90	-3	20,128	-0.01%
2019/08/02	7	72.24	3	72.17	72.30	4	19,947	0.02%
2019/08/01	0	0.00	2.2	73.97	74.10	-2.2	19,603	-0.01%
2019/07/31	9	73.44	0	0.00	74.00	9	19,326	0.05%
2019/07/30	0	0.00	8	74.93	75.80	-8	18,943	-0.04%
2019/07/29	11	75.54	6	76.02	74.80	5	18,672	0.03%
2019/07/26	8.1	75.91	5	75.94	77.00	3.1	18,418	0.02%
2019/07/25	2.1	76.49	11	74.98	76.50	-8.9	18,036	-0.05%
2019/07/24	4.1	70.84	3	71.17	71.80	1.1	17,555	0.01%
2019/07/23	4.1	72.22	8	72.10	72.30	-3.9	17,288	-0.02%
2019/07/22	3	69.60	7	69.63	69.80	-4	16,822	-0.02%
2019/07/19	0	0.00	14	67.35	67.70	-14	16,681	-0.08%
2019/07/18	13	68.48	2	67.90	66.70	11	16,766	0.07%
2019/07/17	7	67.27	17	67.12	67.70	-10	16,761	-0.06%
2019/07/16	9	68.09	5	68.92	67.90	4	16,403	0.02%
2019/07/15	7	68.84	12	68.87	69.90	-5	16,011	-0.03%
2019/07/12	9	66.80	79	67.51	66.70	-70	15,539	-0.45%
2019/07/11	4	65.35	50	65.28	65.40	-46	14,914	-0.31%
2019/07/10	22	63.79	13	64.15	64.40	9	14,508	0.06%
2019/07/09	20	61.34	79	61.83	62.80	-59	14,063	-0.42%
2019/07/08	22	60.68	7	61.11	61.00	15	13,989	0.11%
2019/07/05	1	60.60	32	61.19	62.00	-31	13,864	-0.22%
2019/07/04	39	59.14	1	59.20	59.20	38	13,603	0.28%
2019/07/03	16	65.13	45	65.44	65.20	-29	13,120	-0.22%
2019/07/02	19	66.27	15	66.37	66.30	4	12,926	0.03%
2019/07/01	2	65.50	3	65.83	66.00	-1	12,763	-0.01%
2019/06/28	1	64.30	7	64.31	64.50	-6	12,675	-0.05%
2019/06/27	6	64.00	26	64.09	64.10	-20	12,671	-0.16%
2019/06/26	23	63.26	6	64.10	63.70	17	12,576	0.14%
2019/06/25	2	63.85	3	63.87	63.30	-1	12,511	-0.01%
2019/06/24	0	0.00	3	63.10	63.10	-3	12,335	-0.02%
2019/06/21	2	63.20	1	62.80	63.00	1	12,376	0.01%
2019/06/20	26	62.47	1	62.40	62.30	25	12,425	0.20%
2019/06/19	0	0.00	5	62.00	62.10	-5	12,690	-0.04%
2019/06/18	6	60.93	0	0.00	60.90	6	12,913	0.05%
2019/06/17	1	60.90	0	0.00	60.90	1	13,002	0.01%
2019/06/13	0	0.00	2	61.00	60.90	-2	13,208	-0.02%
2019/06/12	0	0.00	1	60.70	60.70	-1	13,381	-0.01%
2019/06/11	2	59.55	1	59.60	59.40	1	13,387	0.01%
2019/06/10	15	59.20	0	0.00	59.30	15	13,385	0.11%
2019/06/06	7	59.36	1	59.20	59.20	6	13,309	0.05%
2019/06/05	2.9	60.90	1	60.80	60.50	1.9	13,197	0.01%
2019/06/04	3	61.03	1	60.80	60.90	2	13,239	0.02%
2019/06/03	2	61.75	1	62.00	61.90	1	13,345	0.01%
2019/05/31	3	61.17	1	61.40	61.60	2	13,594	0.01%
2019/05/30	1	59.80	2	59.30	60.00	-1	13,647	-0.01%
2019/05/29	15	58.50	3	58.87	58.00	12	14,301	0.08%
2019/05/28	2	60.60	1	60.90	60.90	1	14,202	0.01%
2019/05/27	0	0.00	1	61.00	60.50	-1	14,243	-0.01%
2019/05/24	11	59.96	0	0.00	59.80	11	14,355	0.08%
2019/05/23	3	60.10	1	59.90	60.20	2	14,524	0.01%
2019/05/22	1	61.10	0	0.00	60.80	1	14,473	0.01%
2019/05/21	2	60.90	2	61.35	61.50	0	14,511	0.00%
2019/05/20	1	61.00	0	0.00	60.90	1	14,456	0.01%
2019/05/17	1	60.60	0	0.00	60.60	1	14,483	0.01%
2019/05/16	2	61.50	0	0.00	61.00	2	14,663	0.01%
2019/05/15	4	62.03	0	0.00	62.00	4	14,857	0.03%
2019/05/14	9.7	60.80	2	60.70	61.50	7.7	14,930	0.05%
2019/05/13	8	61.54	1	62.50	61.10	7	14,868	0.05%
2019/05/10	5	63.88	6	64.90	63.80	-1	14,877	-0.01%
2019/05/09	9	64.43	2	64.80	64.20	7	14,873	0.05%
2019/05/08	9	65.77	0	0.00	65.90	9	14,917	0.06%
2019/05/07	2	66.10	6	66.10	66.20	-4	15,090	-0.03%
2019/05/06	5	65.04	1	65.00	65.00	4	15,350	0.03%
2019/05/03	1	65.80	1	66.60	66.70	0	15,458	0.00%
2019/05/02	0	0.00	1	65.90	65.70	-1	15,502	-0.01%
2019/04/30	2	64.80	6	64.85	65.40	-4	15,440	-0.03%
2019/04/29	4	65.35	0	0.00	64.70	4	15,403	0.03%
2019/04/26	4	65.30	3	65.33	66.00	1	15,443	0.01%
2019/04/25	2	66.90	6	66.62	65.50	-4	15,607	-0.03%
2019/04/24	1	65.00	6	65.28	65.40	-5	15,701	-0.03%
2019/04/23	4	64.35	14	64.91	64.90	-10	15,609	-0.06%
2019/04/22	1	64.00	2	63.90	63.80	-1	15,427	-0.01%
2019/04/19	2	63.70	2	64.10	63.70	0	15,609	0.00%
2019/04/18	2	63.90	4	63.75	63.10	-2	15,726	-0.01%
2019/04/17	91	63.20	217	63.25	63.90	-126	15,680	-0.80%	大賣/鉅額交易
2019/04/16	1	62.70	20	62.55	62.70	-19	15,271	-0.12%
2019/04/15	11	61.62	1	61.70	61.70	10	15,292	0.07%
2019/04/12	1	60.50	1	61.20	60.50	0	15,430	0.00%
2019/04/11	102	62.38	49	62.97	61.60	53	15,579	0.34%	大買/
2019/04/10	50	62.38	16	62.57	62.50	34	15,541	0.22%
2019/04/09	25	62.72	0	0.00	62.60	25	15,544	0.16%
2019/04/08	0	0.00	95	62.64	63.00	-95	15,589	-0.61%
2019/04/03	0	0.00	25	62.20	62.30	-25	15,573	-0.16%
2019/04/02	0	0.00	91	61.99	61.70	-91	15,576	-0.58%
2019/04/01	39	61.60	30	62.25	61.00	9	15,479	0.06%
2019/03/29	2	61.10	31	61.33	61.40	-29	15,297	-0.19%
2019/03/28	0	0.00	5	60.40	60.80	-5	15,362	-0.03%
2019/03/27	3	60.87	20	61.45	61.10	-17	15,426	-0.11%
2019/03/26	62	60.92	2	61.30	61.00	60	15,503	0.39%
2019/03/25	2.5	61.26	0.1	61.50	61.10	2.4	15,537	0.02%
2019/03/22	40	63.31	45	63.91	63.10	-5	15,375	-0.03%
2019/03/21	30	62.39	95	62.88	62.80	-65	15,116	-0.43%
2019/03/20	1	59.70	30	60.45	60.60	-29	14,789	-0.20%
2019/03/19	3	59.80	0	0.00	59.70	3	14,829	0.02%
2019/03/18	6	59.35	2	59.55	59.50	4	14,908	0.03%
2019/03/15	63	60.22	5	60.74	60.10	58	15,087	0.38%
2019/03/14	7	60.07	0	0.00	60.30	7	14,991	0.05%
2019/03/13	40	60.45	1	60.40	60.10	39	15,174	0.26%
2019/03/12	2	61.05	16	61.13	60.80	-14	15,594	-0.09%
2019/03/11	10	60.60	1	60.80	60.40	9	15,731	0.06%
2019/03/08	7	60.36	1	60.60	60.50	6	16,027	0.04%
2019/03/07	84	60.35	6	60.40	60.00	78	16,221	0.48%
2019/03/06	42	61.18	14	61.41	61.40	28	16,501	0.17%
2019/03/05	21	63.36	5	64.30	63.10	16	16,394	0.10%
2019/03/04	19	64.99	34	65.01	64.80	-15	16,369	-0.09%
2019/02/27	6	62.62	33	63.04	62.20	-27	15,802	-0.17%
2019/02/26	1	62.60	56	62.18	62.00	-55	15,710	-0.35%
2019/02/25	11	61.54	30	61.87	61.60	-19	15,707	-0.12%
2019/02/22	30	61.08	50	61.48	60.90	-20	15,771	-0.13%
2019/02/21	5	60.70	10	60.85	60.80	-5	15,743	-0.03%
2019/02/20	1	60.30	2	60.30	60.60	-1	15,996	-0.01%
2019/02/18	5	60.50	4	60.40	60.20	1	16,231	0.01%
2019/02/15	109	60.51	3	61.17	60.00	106	16,456	0.64%	大買/鉅額交易
2019/02/14	2	62.35	68	62.01	62.10	-66	16,908	-0.39%
2019/02/13	10	59.32	40	60.58	60.50	-30	16,720	-0.18%
2019/02/12	0	0.00	40	59.79	60.00	-40	16,634	-0.24%
2019/02/11	67	59.27	21	60.78	59.00	46	16,723	0.28%
2019/01/30	10	59.60	1	60.00	60.10	9	16,698	0.05%
2019/01/29	40	59.50	1	59.80	58.80	39	16,892	0.23%
2019/01/28	11	60.83	39	61.21	60.80	-28	16,946	-0.17%
2019/01/25	4	60.95	0	0.00	60.00	4	17,441	0.02%
2019/01/24	1	58.00	41	58.03	59.60	-40	17,578	-0.23%
2019/01/23	21	55.96	39	56.99	57.00	-18	17,784	-0.10%
2019/01/22	6	56.50	3	57.20	56.50	3	17,962	0.02%
2019/01/21	0	0.00	36	57.09	57.20	-36	18,153	-0.20%
2019/01/18	1	55.70	56	56.08	56.40	-55	18,315	-0.30%
2019/01/17	25	55.37	2	55.50	55.10	23	18,690	0.12%
2019/01/16	14	55.85	33	56.33	56.40	-19	18,690	-0.10%
2019/01/15	1	51.90	1	54.00	53.60	0	18,317	0.00%
2019/01/10	3	53.63	5	54.00	53.80	-2	18,912	-0.01%
2019/01/09	0	0.00	5	52.34	52.50	-5	19,145	-0.03%
2019/01/03	5	52.42	0	0.00	51.50	5	20,481	0.02%
2018/12/27	0	0.00	2	55.40	55.80	-2	20,546	-0.01%
2018/12/26	1	55.80	9	55.80	54.10	-8	20,886	-0.04%
2018/12/25	0	0.00	1	57.00	57.00	-1	20,699	0.00%
2018/12/24	0	0.00	1	56.00	56.00	-1	20,630	0.00%
2018/12/14	1	53.60	0	0.00	53.50	1	21,101	0.00%
2018/12/13	1	54.30	1	53.80	54.30	0	21,248	0.00%
2018/12/12	1	53.50	3	53.70	53.70	-2	21,266	-0.01%
2018/12/11	0	0.00	5	53.00	52.90	-5	21,435	-0.02%
2018/12/10	7	52.47	0	0.00	52.10	7	21,444	0.03%
2018/12/07	1	55.70	1	55.70	55.70	0	21,240	0.00%
2018/12/06	2	54.80	1	55.00	55.00	1	21,318	0.00%
2018/12/05	9	56.98	2	57.10	56.90	7	21,196	0.03%
2018/12/04	5	62.22	1	62.00	62.00	4	20,978	0.02%
2018/12/03	11	63.37	7	63.39	62.80	4	21,411	0.02%
2018/11/30	6	61.32	2	61.10	61.00	4	21,352	0.02%
2018/11/29	3	61.47	10	61.83	60.30	-7	21,074	-0.03%
2018/11/28	3	58.60	3	58.43	58.60	0	20,549	0.00%
2018/11/27	4	56.73	4	57.18	58.00	0	20,421	0.00%
2018/11/26	8	57.51	8	57.40	57.30	0	20,280	0.00%
2018/11/23	3	57.27	6	56.90	56.10	-3	20,060	-0.01%
2018/11/22	2	57.95	5	58.14	58.00	-3	19,999	-0.02%
2018/11/21	13	57.26	1	57.50	57.80	12	19,955	0.06%
2018/11/20	2	57.40	2	57.00	57.50	0	19,930	0.00%
2018/11/19	1	57.00	5	56.74	57.50	-4	19,764	-0.02%
2018/11/16	4	55.85	0	0.00	54.60	4	19,540	0.02%
2018/11/14	0	0.00	3	56.93	56.50	-3	19,728	-0.02%
2018/11/13	7	55.51	1	55.20	56.20	6	19,607	0.03%
2018/11/09	1	53.40	1	54.20	54.20	0	19,229	0.00%
2018/11/08	4	55.40	3	55.57	53.80	1	19,260	0.01%
2018/11/07	1	54.40	2	54.10	55.20	-1	19,218	-0.01%
2018/11/06	2	53.50	6	53.15	52.20	-4	19,372	-0.02%
2018/11/05	2	55.90	0	0.00	55.70	2	19,130	0.01%
2018/11/02	32	56.24	31	56.23	56.10	1	18,950	0.01%
2018/11/01	0	0.00	5	54.26	54.40	-5	18,486	-0.03%
2018/10/31	10	50.56	5	51.34	51.40	5	18,245	0.03%
2018/10/30	4	48.50	20	48.25	48.50	-16	18,057	-0.09%
2018/10/29	3	46.57	3	46.80	46.60	0	18,136	0.00%
2018/10/26	7	46.04	20	46.13	46.00	-13	18,007	-0.07%
2018/10/25	38	45.96	13	45.88	45.75	25	17,850	0.14%
2018/10/24	4	49.78	11	49.93	49.30	-7	17,412	-0.04%
2018/10/23	3	50.77	3	50.83	50.50	0	17,196	0.00%
2018/10/22	11	50.93	4	51.53	52.50	7	17,104	0.04%
2018/10/19	12	51.80	6	50.78	52.10	6	17,086	0.04%
2018/10/18	12	53.30	13	51.88	51.50	-1	16,829	-0.01%
2018/10/17	15	55.72	7	55.90	54.40	8	16,582	0.05%
2018/10/16	3	55.00	1	55.60	54.10	2	16,399	0.01%
2018/10/15	6	55.53	3	56.03	57.20	3	15,984	0.02%
2018/10/12	1	52.40	4	51.73	53.30	-3	15,807	-0.02%
2018/10/11	4	47.76	4	48.38	48.50	0	16,127	0.00%
2018/10/09	3	53.23	2	53.30	52.30	1	15,936	0.01%
2018/10/08	4	52.40	3	52.50	52.70	1	15,934	0.01%
2018/10/05	2	53.00	5	52.62	52.20	-3	16,046	-0.02%
2018/10/04	6	54.78	8	54.40	53.90	-2	15,944	-0.01%
2018/10/03	5	58.28	4	57.98	57.80	1	15,634	0.01%
2018/10/02	1	58.70	1	58.90	58.40	0	15,806	0.00%
2018/10/01	1	58.30	1	59.20	59.20	0	15,987	0.00%
2018/09/28	1	60.00	1	58.40	58.10	0	16,032	0.00%
2018/09/27	2	59.20	1	59.50	59.80	1	16,022	0.01%
2018/09/26	3	60.17	0	0.00	60.20	3	16,059	0.02%
2018/09/25	0	0.00	2	61.40	61.70	-2	15,996	-0.01%
2018/09/21	4	57.85	0	0.00	58.50	4	15,787	0.03%
2018/09/19	0	0.00	10	60.40	60.00	-10	15,619	-0.06%
2018/09/18	3	59.60	0	0.00	59.30	3	15,521	0.02%
2018/09/17	1	60.10	2	61.65	61.20	-1	15,653	-0.01%
2018/09/14	4	59.60	1	59.40	59.60	3	15,536	0.02%
2018/09/13	6	57.35	3	57.70	57.50	3	15,487	0.02%
2018/09/12	3	57.67	0	0.00	57.40	3	15,392	0.02%
2018/09/11	2	59.40	4	60.48	60.10	-2	15,284	-0.01%
2018/09/10	1	57.60	2	58.90	59.40	-1	15,273	-0.01%
2018/09/07	19	59.04	5	57.94	57.50	14	15,057	0.09%
2018/09/06	12	64.04	0	0.00	63.60	12	14,555	0.08%
2018/09/04	10	67.60	10	67.40	67.60	0	14,515	0.00%
2018/09/03	2	66.70	0	0.00	66.70	2	14,537	0.01%
2018/08/30	45	69.40	0	0.00	69.80	45	14,599	0.31%
2018/08/29	55	70.45	1	70.80	69.90	54	14,638	0.37%
2018/08/28	57	71.09	33	71.78	70.70	24	14,686	0.16%
2018/08/24	2	67.30	1	67.20	67.40	1	14,615	0.01%
2018/08/23	1	67.00	1	67.00	67.30	0	14,816	0.00%
2018/08/22	3	67.57	5	67.20	67.40	-2	15,016	-0.01%
2018/08/21	15	68.81	0	0.00	68.50	15	14,898	0.10%
2018/08/20	6	66.12	0	0.00	65.70	6	14,733	0.04%
2018/08/17	44	66.05	17	66.08	65.00	27	14,696	0.18%
2018/08/16	9	67.78	56	67.99	67.30	-47	14,730	-0.32%
2018/08/15	4	69.65	0	0.00	67.70	4	14,720	0.03%
2018/08/14	26.1	69.54	4	68.10	70.20	22.1	14,828	0.15%
2018/08/13	6	69.67	14	69.92	68.90	-8	14,780	-0.05%
2018/08/10	1	73.40	4	73.48	73.20	-3	14,684	-0.02%
2018/08/09	3	74.47	0	0.00	73.80	3	15,217	0.02%
2018/08/08	38	74.03	1	74.00	73.70	37	15,904	0.23%
2018/08/07	8	74.14	0	0.00	74.30	8	15,697	0.05%
2018/08/06	43	73.97	8	74.10	73.60	35	15,527	0.23%
2018/08/03	110	76.89	12	76.32	75.80	98	15,434	0.63%	大買/
2018/08/02	51	78.85	1	78.00	78.40	50	15,088	0.33%
2018/08/01	33	79.15	2	78.65	79.60	31	15,260	0.20%
2018/07/31	2	79.25	1	79.10	78.60	1	15,524	0.01%
2018/07/30	11	80.50	3	79.73	79.60	8	15,472	0.05%
2018/07/27	2	81.75	1	81.70	81.90	1	15,429	0.01%
2018/07/26	6	81.28	1	82.00	81.00	5	15,483	0.03%
2018/07/25	9	79.64	3	80.43	80.70	6	15,438	0.04%
2018/07/24	19	78.75	4	78.48	78.70	15	15,313	0.10%
2018/07/23	9	78.60	3	78.67	78.50	6	15,282	0.04%
2018/07/20	7	80.77	4	80.70	80.50	3	15,145	0.02%
2018/07/19	14	80.84	5	81.78	80.20	9	14,995	0.06%
2018/07/18	24	85.44	8	84.94	84.00	16	14,804	0.11%
2018/07/17	1	86.50	2	87.10	88.10	-1	14,268	-0.01%
2018/07/16	7	86.91	1	86.60	86.00	6	14,503	0.04%
2018/07/13	5	87.52	8	87.44	88.80	-3	14,830	-0.02%
2018/07/12	6	85.55	3	86.20	86.00	3	14,930	0.02%
2018/07/11	5	82.88	4	83.68	83.60	1	14,854	0.01%
2018/07/10	0	0.00	3	83.27	83.90	-3	14,839	-0.02%
2018/07/09	3	81.87	0	0.00	81.00	3	14,834	0.02%
2018/07/06	1	79.30	0	0.00	79.30	1	14,766	0.01%
2018/07/05	3	80.23	3	80.27	78.10	0	14,840	0.00%
2018/07/04	3	82.00	2	81.20	80.90	1	14,867	0.01%
2018/07/03	6	82.02	10	82.37	81.80	-4	14,987	-0.03%
2018/07/02	1	82.70	1	82.90	81.00	0	15,008	0.00%
2018/06/29	1	82.80	0	0.00	83.20	1	15,006	0.01%
2018/06/28	9	82.96	0	0.00	83.00	9	14,896	0.06%
2018/06/27	1	88.00	1	87.60	87.20	0	14,905	0.00%
2018/06/26	4	84.45	1	85.00	85.40	3	14,884	0.02%
2018/06/25	1	86.80	0	0.00	86.50	1	14,928	0.01%
2018/06/22	0	0.00	3	91.30	92.50	-3	14,980	-0.02%
2018/06/21	0	0.00	1	91.60	92.50	-1	15,189	-0.01%
2018/06/20	1	90.40	0	0.00	90.40	1	15,469	0.01%
2018/06/19	4	91.13	1	91.10	90.60	3	15,738	0.02%
2018/06/15	4	92.20	0	0.00	92.30	4	15,984	0.03%
2018/06/14	2	92.00	3	92.00	93.00	-1	16,223	-0.01%
2018/06/13	4	94.90	0	0.00	94.00	4	16,634	0.02%
2018/06/11	1	100.00	0	0.00	100.50	1	17,150	0.01%
2018/06/08	0	0.00	1	101.00	99.80	-1	17,589	-0.01%
2018/06/07	0	0.00	2	101.00	101.00	-2	18,378	-0.01%
2018/06/05	1	102.00	2	101.00	101.00	-1	18,596	-0.01%
2018/06/04	0	0.00	1	99.00	100.50	-1	18,828	-0.01%
2018/05/31	1	98.50	0	0.00	99.60	1	18,818	0.01%
2018/05/30	3	96.10	0	0.00	96.50	3	18,634	0.02%
2018/05/28	1	99.50	0	0.00	99.30	1	18,719	0.01%
2018/05/25	3	101.50	1	102.00	100.50	2	19,323	0.01%
2018/05/24	3	100.67	1	101.50	102.00	2	19,520	0.01%
2018/05/22	1	97.40	2	101.00	97.20	-1	19,441	-0.01%
2018/05/18	2	99.30	5	100.36	98.90	-3	19,694	-0.02%
2018/05/17	6	104.92	3	105.17	101.50	3	19,593	0.02%
2018/05/16	2	99.00	9.5	99.68	102.50	-7.5	19,118	-0.04%
2018/05/15	1	95.80	0	0.00	95.50	1	18,718	0.01%
2018/05/14	2	96.50	2.1	95.25	95.30	-0.1	19,002	0.00%
2018/05/11	6	95.82	12	96.59	95.60	-6	19,074	-0.03%
2018/05/10	3	93.40	0	0.00	93.60	3	18,979	0.02%
2018/05/09	0	0.00	3	94.40	94.40	-3	19,083	-0.02%
2018/05/08	2	93.85	4	94.45	94.00	-2	18,972	-0.01%
2018/05/03	3	89.90	0	0.00	89.90	3	18,672	0.02%
2018/05/02	1	91.70	0	0.00	91.70	1	18,748	0.01%
2018/04/30	1	91.60	0	0.00	93.00	1	18,689	0.01%
2018/04/27	7	93.19	8	93.80	93.10	-1	18,725	-0.01%
2018/04/26	5	90.76	8	92.74	91.80	-3	18,716	-0.02%
2018/04/25	4	89.55	0	0.00	90.80	4	18,742	0.02%
2018/04/24	1	89.00	0	0.00	90.10	1	18,877	0.01%
2018/04/20	3	94.73	1	96.00	92.70	2	19,486	0.01%
2018/04/19	0	0.00	4	96.00	97.90	-4	19,220	-0.02%
2018/04/18	1	92.90	7	92.97	93.10	-6	18,841	-0.03%
2018/04/17	2	89.50	2	90.40	89.50	0	18,660	0.00%
2018/04/16	3	92.33	7	92.40	92.20	-4	18,787	-0.02%
2018/04/13	2	93.80	4	94.30	93.40	-2	18,749	-0.01%
2018/04/12	1	92.80	6	92.18	92.50	-5	18,780	-0.03%
2018/04/11	10	92.20	0	0.00	91.20	10	19,053	0.05%
2018/04/10	8	89.96	3	90.77	91.90	5	19,019	0.03%
2018/04/09	2	88.50	0	0.00	88.50	2	19,053	0.01%
2018/04/03	1	90.60	0	0.00	90.60	1	18,913	0.01%
2018/04/02	2	92.20	3	92.80	91.70	-1	18,896	-0.01%
2018/03/31	2	91.70	0	0.00	92.00	2	18,981	0.01%
2018/03/30	2	92.70	0	0.00	91.80	2	19,101	0.01%
2018/03/29	1	91.40	13	91.28	92.30	-12	19,052	-0.06%
2018/03/28	8	91.08	1	90.80	90.70	7	18,971	0.04%
2018/03/27	0	0.00	8	95.18	95.40	-8	18,730	-0.04%
2018/03/26	6	92.28	2	92.10	92.00	4	18,622	0.02%
2018/03/23	5	92.70	2	92.60	94.50	3	18,478	0.02%
2018/03/22	12	96.00	1	95.80	96.30	11	18,238	0.06%
2018/03/21	2	97.50	14.1	98.37	99.00	-12.1	17,895	-0.07%
2018/03/20	2	96.20	5	96.22	95.00	-3	17,524	-0.02%
2018/03/19	18	96.63	4	97.18	97.00	14	17,250	0.08%
2018/03/16	11	93.40	11	93.26	94.20	0	16,725	0.00%
2018/03/15	1	90.40	8	90.54	91.00	-7	16,156	-0.04%
2018/03/14	14	90.52	12	90.44	89.40	2	16,113	0.01%
2018/03/13	3	88.60	24	88.62	89.90	-21	15,958	-0.13%
2018/03/12	11	83.73	13.2	83.25	83.00	-2.2	15,361	-0.01%
2018/03/09	0	0.00	1	83.60	83.30	-1	15,454	-0.01%
2018/03/08	0	0.00	9	81.83	82.00	-9	15,864	-0.06%
2018/03/07	4	80.18	1	80.00	80.00	3	15,939	0.02%
2018/03/06	1	79.90	1	80.10	79.60	0	16,308	0.00%
2018/03/05	5	78.88	1	78.60	78.40	4	16,806	0.02%
2018/03/02	1	77.80	1	78.40	78.40	0	16,955	0.00%
2018/03/01	2	79.55	2	78.70	78.70	0	16,954	0.00%
2018/02/27	1	82.20	7	82.11	80.80	-6	16,838	-0.04%
2018/02/26	2	80.90	8	81.04	81.00	-6	16,145	-0.04%
2018/02/23	2	79.70	0	0.00	79.90	2	16,437	0.01%
2018/02/22	0	0.00	1	79.20	79.30	-1	16,460	-0.01%
2018/02/21	3	79.47	4	79.88	79.90	-1	16,493	-0.01%
2018/02/12	1	74.60	1	75.60	76.00	0	16,049	0.00%
2018/02/09	1	70.70	8	72.84	73.30	-7	15,942	-0.04%
2018/02/08	3	72.70	0	0.00	72.70	3	15,942	0.02%
2018/02/07	7	75.10	4	76.95	73.60	3	15,895	0.02%
2018/02/06	4	73.73	0	0.00	72.40	4	15,857	0.03%
2018/02/05	4	76.70	0	0.00	77.40	4	15,869	0.03%
2018/02/02	1	79.80	1	80.50	79.60	0	16,005	0.00%
2018/02/01	1	80.80	3	81.03	81.20	-2	16,025	-0.01%
2018/01/31	1	79.00	0	0.00	79.40	1	16,008	0.01%
2018/01/30	2	78.80	1.3	79.46	78.40	0.7	16,229	0.00%
2018/01/29	1	79.30	1	79.90	78.80	0	16,170	0.00%
2018/01/26	4	79.10	0	0.00	79.40	4	16,229	0.02%
2018/01/25	3	80.07	0	0.00	78.50	3	16,320	0.02%
2018/01/23	1	81.30	0	0.00	80.20	1	16,916	0.01%
2018/01/22	5	79.52	4	79.93	80.50	1	17,064	0.01%
2018/01/19	6	80.78	0	0.00	80.60	6	17,178	0.03%
2018/01/18	11	82.90	2	82.40	82.00	9	17,082	0.05%
2018/01/17	7	82.49	3	82.57	81.00	4	16,966	0.02%
2018/01/16	4	84.60	10	84.93	85.00	-6	16,460	-0.04%
2018/01/15	2	83.40	0	0.00	83.40	2	16,305	0.01%
2018/01/12	0	0.00	0	81.10	81.40	0	16,449	0.00%
2018/01/11	1	79.80	0	0.00	80.30	1	16,696	0.01%
2018/01/08	5	83.94	1	85.00	83.50	4	17,815	0.02%
2018/01/05	1	83.50	6	83.35	83.50	-5	18,110	-0.03%
2018/01/04	6	80.95	5	81.00	81.50	1	17,929	0.01%
2018/01/03	0	0.00	8	80.14	80.30	-8	18,254	-0.04%
2018/01/02	1	78.50	11	76.69	78.00	-10	18,418	-0.05%

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-員林中山券商分點個股進出
元大-員林中山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-員林中山 券商分點個股進出 元大-員林中山 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-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析