南亞科 (2408)-永豐金-忠孝券商分點個股進出

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
30.50
漲跌
▼1.80
漲幅
-5.57%
成交量
26,417張
產業
上市半導體類股
1780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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/12/11	14	30.97	2	31.25	30.50	12	12,199	0.10%
2024/12/10	1	32.45	0	0.00	32.30	1	11,858	0.01%
2024/12/05	5	33.09	2	33.18	33.00	3	11,966	0.03%
2024/12/04	8	33.80	4	33.65	33.25	4	12,208	0.03%
2024/12/03	2	33.30	1.7	33.57	33.80	0.3	12,473	0.00%
2024/11/29	2.2	33.04	3	33.10	33.45	-0.8	12,227	-0.01%
2024/11/28	3.4	33.85	0	0.00	33.75	3.4	12,033	0.03%
2024/11/27	4	35.11	32	35.15	34.95	-28	11,826	-0.24%
2024/11/26	0.1	35.85	0	0.00	35.80	0.1	11,816	0.00%
2024/11/25	35	36.26	5	36.48	36.30	30	11,794	0.25%
2024/11/22	9	36.38	1	36.30	35.85	8	11,646	0.07%
2024/11/21	0	0.00	1.5	36.45	36.65	-1.5	11,679	-0.01%
2024/11/20	1.1	36.30	0	0.00	36.25	1.1	11,639	0.01%
2024/11/19	1.1	36.96	0	0.00	37.05	1.1	11,566	0.01%
2024/11/18	0	0.00	2	37.10	37.25	-2	11,619	-0.02%
2024/11/15	8.1	37.38	0	0.00	37.50	8.1	11,635	0.07%
2024/11/14	2.7	37.28	0	0.00	36.85	2.7	11,699	0.02%
2024/11/13	3.5	38.46	10	38.11	38.15	-6.5	11,556	-0.06%
2024/11/12	5.1	39.33	0	0.00	39.00	5.1	11,466	0.04%
2024/11/11	1	39.90	2	40.05	40.40	-1	11,406	-0.01%
2024/11/08	3.1	42.13	134	41.58	40.70	-131	11,613	-1.13%	大賣/鉅額交易
2024/11/07	0	0.00	4	41.65	42.05	-4	11,757	-0.03%
2024/11/06	1	40.80	0	0.00	40.75	1	11,982	0.01%
2024/11/05	3.1	40.07	0	0.00	40.05	3.1	12,510	0.02%
2024/11/04	3.3	40.47	6.8	40.36	40.20	-3.6	12,653	-0.03%
2024/11/01	9.1	41.13	10.1	41.55	41.45	-1	12,822	-0.01%
2024/10/30	0.3	42.63	1	42.70	42.30	-0.7	13,075	-0.01%
2024/10/28	0.3	42.80	2	42.65	43.35	-1.7	13,314	-0.01%
2024/10/25	3.1	42.90	0	0.00	43.05	3.1	13,557	0.02%
2024/10/24	2.1	43.15	0	0.00	42.90	2.1	13,732	0.02%
2024/10/23	4	43.75	0	0.00	43.65	4	14,310	0.03%
2024/10/22	0.5	44.06	0	0.00	44.20	0.5	14,859	0.00%
2024/10/18	1	44.15	8	44.13	43.85	-7	15,609	-0.04%
2024/10/17	0.2	44.20	7	44.25	44.30	-6.8	15,670	-0.04%
2024/10/16	4	42.89	4	42.80	42.65	0	15,889	0.00%
2024/10/15	0	0.00	5	44.13	44.05	-5	15,885	-0.03%
2024/10/14	5.1	42.78	0.5	43.40	43.80	4.6	15,930	0.03%
2024/10/11	27	42.35	0	0.00	42.50	27	16,035	0.17%
2024/10/09	2.1	43.92	13	44.02	43.50	-11	16,358	-0.07%
2024/10/08	20.1	44.39	4	44.20	44.40	16.1	16,377	0.10%
2024/10/07	2.1	45.05	6	45.03	45.15	-3.9	16,439	-0.02%
2024/10/04	4.1	45.63	0	0.00	45.50	4.1	16,357	0.02%
2024/10/01	6.1	46.28	1	46.25	46.25	5.1	16,285	0.03%
2024/09/30	0.1	48.05	3	47.35	47.35	-3	16,602	-0.02%
2024/09/27	5	48.00	1	48.00	48.15	4	17,181	0.02%
2024/09/26	65	47.99	9	47.35	47.30	56	17,050	0.33%
2024/09/25	5	47.10	5	46.95	47.30	0	16,797	0.00%
2024/09/24	1	45.90	1	45.75	46.35	0	16,751	0.00%
2024/09/23	62	47.15	7	46.96	46.65	55	16,790	0.33%
2024/09/20	1	45.60	0	0.00	45.80	1	16,769	0.01%
2024/09/19	9	45.14	3	45.15	45.25	6	16,411	0.04%
2024/09/18	11	45.80	0	0.00	45.20	11	16,706	0.07%
2024/09/16	8	46.53	2	46.50	46.60	6	16,958	0.04%
2024/09/13	1	46.40	1	46.10	46.30	0	17,698	0.00%
2024/09/12	0	46.90	0.1	46.90	46.95	0	18,166	0.00%
2024/09/10	2.6	45.28	0	0.00	44.50	2.6	19,228	0.01%
2024/09/09	8.1	45.78	3	45.68	46.05	5.1	19,114	0.03%
2024/09/06	9	46.22	10	45.69	46.45	-1	19,178	-0.01%
2024/09/05	4.1	46.76	772	46.67	46.00	-767.9	19,045	-4.03%	大賣/鉅額交易
2024/09/04	16.3	47.69	4	47.85	47.55	12.3	18,779	0.07%
2024/09/03	7.3	50.53	1	50.30	50.00	6.3	18,364	0.03%
2024/09/02	1	52.21	0	0.00	51.60	1	18,236	0.01%
2024/08/30	5	53.10	0	0.00	52.70	5	18,197	0.03%
2024/08/29	0	53.30	4	53.30	53.40	-4	18,121	-0.02%
2024/08/27	5.1	53.15	0	0.00	53.20	5.1	18,070	0.03%
2024/08/26	26	54.48	3	54.70	53.80	23	18,271	0.13%
2024/08/23	8	53.55	1	53.70	54.10	7	18,292	0.04%
2024/08/21	21	55.07	1	55.20	54.60	20	18,411	0.11%
2024/08/20	13	56.28	0	0.00	55.70	13	18,403	0.07%
2024/08/19	20	56.47	1	56.50	56.60	19	18,362	0.10%
2024/08/16	53.4	55.89	0	0.00	55.70	53.4	18,373	0.29%
2024/08/15	20.2	54.60	0	0.00	54.60	20.2	18,359	0.11%
2024/08/14	144.1	54.50	2	55.15	54.30	142.1	18,399	0.77%	大買/鉅額交易
2024/08/13	7.3	52.88	1	53.00	52.80	6.3	18,567	0.03%
2024/08/12	3.1	53.00	2.1	53.02	53.00	1	18,717	0.01%
2024/08/09	27.1	50.54	4	50.80	51.00	23.1	18,508	0.12%
2024/08/08	8.3	49.31	9	48.88	49.50	-0.8	18,285	0.00%
2024/08/07	19.2	49.31	13.5	49.58	50.00	5.7	18,048	0.03%
2024/08/06	10.3	49.87	12	50.14	49.90	-1.7	17,591	-0.01%
2024/08/05	8	49.52	1	49.80	49.95	7	17,592	0.04%
2024/08/02	14.4	56.03	3	56.37	54.90	11.4	17,235	0.07%
2024/08/01	5.2	58.48	5.1	58.42	58.30	0.2	17,135	0.00%
2024/07/31	5.8	57.30	1	57.80	57.10	4.8	17,273	0.03%
2024/07/30	10.2	56.94	6	56.63	57.10	4.2	17,246	0.02%
2024/07/29	8	58.12	6	58.55	57.50	2	17,065	0.01%
2024/07/26	36.4	57.74	2	58.20	58.10	34.4	16,991	0.20%
2024/07/23	43.5	61.03	0	0.00	60.60	43.5	16,523	0.26%
2024/07/22	61.3	62.62	4	61.93	61.90	57.3	16,086	0.36%
2024/07/19	77.6	65.65	0	0.00	64.20	77.6	15,835	0.49%
2024/07/18	72	66.73	3	67.13	67.00	69	15,652	0.44%
2024/07/17	285.1	67.17	23	67.60	66.90	262.1	15,650	1.67%	大買/鉅額交易
2024/07/16	33.8	67.60	1	68.60	67.50	32.8	15,535	0.21%
2024/07/15	8.1	68.04	3	67.87	67.70	5.1	15,648	0.03%
2024/07/12	9.1	68.82	7.2	69.35	68.50	1.9	15,621	0.01%
2024/07/11	11	69.89	3	71.41	70.10	8	15,666	0.05%
2024/07/10	3	72.70	7	72.17	72.30	-4	15,527	-0.03%
2024/07/09	13	72.94	22	73.15	73.00	-9	15,532	-0.06%
2024/07/08	4	73.88	13	74.06	74.50	-9	15,747	-0.06%
2024/07/05	5	73.82	10	73.75	73.90	-5	16,007	-0.03%
2024/07/04	13	73.93	41	73.96	74.10	-28	16,408	-0.17%
2024/07/03	25.7	72.47	22.2	72.60	73.70	3.5	16,088	0.02%
2024/07/02	4	68.28	1	68.40	68.30	3	15,538	0.02%
2024/07/01	1	69.10	5	69.74	69.00	-4	15,511	-0.03%
2024/06/28	5	69.38	1	68.60	69.70	4	15,668	0.03%
2024/06/27	1	67.70	0.1	67.90	68.20	0.9	15,810	0.01%
2024/06/26	15.3	68.93	2	68.90	68.50	13.3	15,710	0.08%
2024/06/25	10.3	67.88	2	67.40	68.50	8.3	15,767	0.05%
2024/06/24	7.5	70.12	104.2	69.25	69.10	-96.6	15,697	-0.62%	大賣/
2024/06/21	43.1	72.71	8	72.84	72.20	35.1	15,637	0.22%
2024/06/20	7.3	73.07	127.1	74.21	72.70	-119.8	15,471	-0.77%	大賣/鉅額交易
2024/06/19	49.8	71.98	13.1	72.91	70.70	36.7	15,962	0.23%
2024/06/18	79.1	69.61	20.2	70.40	72.00	58.9	16,560	0.36%
2024/06/17	1	67.90	16.1	67.26	67.90	-15.1	15,775	-0.10%
2024/06/14	5.1	66.18	2	66.40	66.20	3.1	15,581	0.02%
2024/06/13	1.4	65.71	146.1	65.97	66.00	-144.7	15,721	-0.92%	大賣/鉅額交易
2024/06/12	0.1	64.50	22	64.40	64.60	-22	15,630	-0.14%
2024/06/11	10	64.50	2	64.50	64.30	8	15,745	0.05%
2024/06/07	23	64.27	6	63.63	64.80	17	16,043	0.11%
2024/06/06	0	0.00	2.9	63.60	63.40	-2.9	16,144	-0.02%
2024/06/05	35	63.36	0	0.00	63.00	35	16,354	0.21%
2024/06/04	10	63.61	0	0.00	63.20	10	16,538	0.06%
2024/06/03	0	0.00	1.2	65.17	64.20	-1.2	16,685	-0.01%
2024/05/31	9	65.34	0	0.00	64.50	9	16,864	0.05%
2024/05/30	33	65.91	11	65.18	64.80	22	16,820	0.13%
2024/05/29	3	66.13	2.3	66.39	66.00	0.7	16,764	0.00%
2024/05/28	5	66.00	14.1	66.29	66.50	-9.1	16,850	-0.05%
2024/05/27	0	0.00	1.1	65.20	64.80	-1.1	16,831	-0.01%
2024/05/24	0.6	64.82	1	64.40	64.40	-0.4	17,000	0.00%
2024/05/23	3	64.30	103	64.10	64.20	-100	17,055	-0.59%	大賣/
2024/05/22	1	64.00	12	64.43	64.60	-11	17,322	-0.06%
2024/05/21	5	63.60	0	0.00	63.50	5	17,410	0.03%
2024/05/20	1.1	63.36	0	0.00	63.30	1.1	17,471	0.01%
2024/05/17	16.5	62.93	1	63.20	62.80	15.5	17,533	0.09%
2024/05/16	19.1	63.86	14	64.07	64.00	5	17,405	0.03%
2024/05/15	6.5	65.12	16	65.08	64.60	-9.5	17,529	-0.05%
2024/05/14	5	64.70	1	64.90	64.80	4	18,106	0.02%
2024/05/13	2	64.45	1	64.60	64.40	1	18,155	0.01%
2024/05/10	16	64.43	4	64.55	64.40	12	18,236	0.07%
2024/05/09	19.1	64.61	3	65.97	64.00	16.1	18,117	0.09%
2024/05/08	0.3	66.80	10	66.50	66.60	-9.7	17,883	-0.05%
2024/05/07	28	67.24	26	68.45	66.80	2	17,914	0.01%
2024/05/06	45	67.32	23.1	67.87	66.90	21.9	17,662	0.12%
2024/05/03	1.2	66.10	0	0.00	65.80	1.2	17,378	0.01%
2024/05/02	1	66.30	2	66.10	66.60	-1	17,305	-0.01%
2024/04/30	10	66.75	6	66.63	66.10	4	17,441	0.02%
2024/04/29	4.4	67.30	32.1	67.39	67.50	-27.7	17,653	-0.16%
2024/04/26	17	65.53	2	65.41	65.70	15	17,681	0.08%
2024/04/25	28.1	65.18	14	65.26	65.60	14.1	17,603	0.08%
2024/04/24	205.5	64.22	17.1	65.42	65.50	188.4	17,558	1.07%	大買/鉅額交易
2024/04/23	14.2	62.41	15.1	62.67	62.80	-0.9	17,548	-0.01%
2024/04/22	5.1	61.68	0	0.00	61.20	5.1	17,538	0.03%
2024/04/19	31.3	62.58	1	62.10	62.00	30.3	17,518	0.17%
2024/04/18	12	64.32	9	63.80	64.30	3	17,403	0.02%
2024/04/17	15.2	65.05	2	65.30	64.50	13.2	17,751	0.07%
2024/04/16	42.1	66.78	0.2	65.80	65.50	41.9	17,642	0.24%
2024/04/15	3.2	70.06	1	69.81	70.00	2.2	17,334	0.01%
2024/04/12	23	71.53	28.1	71.61	71.80	-5.1	17,232	-0.03%
2024/04/11	21.1	70.03	106.1	69.48	70.60	-85	16,845	-0.50%	大賣/
2024/04/10	86	70.20	78.3	70.03	70.20	7.7	16,560	0.05%
2024/04/09	0	0.00	1	68.30	68.40	-1	16,334	-0.01%
2024/04/08	63	68.67	32	69.23	68.10	31	16,321	0.19%
2024/04/03	29	68.00	4	67.90	68.20	25	16,271	0.15%
2024/04/02	7.1	69.21	10	69.95	69.10	-2.9	16,456	-0.02%
2024/04/01	11	69.32	24.2	69.06	69.40	-13.2	16,546	-0.08%
2024/03/29	2	67.60	0	0.00	67.70	2	16,468	0.01%
2024/03/28	20	67.80	13.9	68.89	67.60	6.1	16,442	0.04%
2024/03/27	2.3	68.02	7	68.06	67.90	-4.7	16,791	-0.03%
2024/03/26	30.1	68.24	8.6	69.39	68.10	21.5	16,954	0.13%
2024/03/25	9	67.80	135.4	67.54	68.50	-126.4	16,725	-0.76%	大賣/鉅額交易
2024/03/22	143.8	70.20	67.2	70.03	69.60	76.6	16,622	0.46%	大買/
2024/03/21	70.2	65.99	92.1	66.54	67.60	-21.8	15,466	-0.14%
2024/03/20	7.1	62.08	0	0.00	61.50	7.1	14,939	0.05%
2024/03/19	4	62.55	1	62.80	62.30	3	15,179	0.02%
2024/03/18	9	62.98	8	62.61	62.40	1	15,160	0.01%
2024/03/15	0.3	63.79	1	63.90	63.90	-0.7	15,090	0.00%
2024/03/14	17.2	63.86	1	64.60	63.80	16.2	15,053	0.11%
2024/03/13	44.6	63.75	2	63.55	63.30	42.6	15,008	0.28%
2024/03/12	5	65.78	3	65.70	65.70	2	14,785	0.01%
2024/03/11	3	66.60	10	66.30	65.80	-7	14,793	-0.05%
2024/03/08	20	65.75	0	0.00	65.00	20	14,679	0.14%
2024/03/07	6.3	66.63	5	66.52	65.70	1.3	14,685	0.01%
2024/03/06	1	65.30	0	0.00	65.10	1	14,756	0.01%
2024/03/04	8	66.30	0	0.00	66.50	8	15,704	0.05%
2024/03/01	3.3	66.39	1	66.40	66.30	2.3	16,281	0.01%
2024/02/29	0	0.00	4	67.18	67.30	-4	16,437	-0.02%
2024/02/27	11.4	67.19	162	67.56	66.30	-150.6	16,604	-0.91%	大賣/鉅額交易
2024/02/26	1	67.90	1	67.70	67.90	0	16,550	0.00%
2024/02/23	6.1	68.72	0	0.00	67.70	6.1	16,648	0.04%
2024/02/22	1	66.90	1	68.00	68.10	0	16,559	0.00%
2024/02/21	2.2	67.95	0	0.00	67.30	2.2	16,631	0.01%
2024/02/20	26	67.39	30.1	66.76	67.80	-4.1	16,506	-0.02%
2024/02/19	21	65.91	21.3	65.47	66.60	-0.3	16,388	0.00%
2024/02/16	26.3	65.67	28	65.57	65.90	-1.7	16,442	-0.01%
2024/02/15	7.6	65.71	0	0.00	65.40	7.6	16,233	0.05%
2024/02/05	5.3	67.01	2	67.60	68.20	3.3	15,749	0.02%
2024/02/02	9.3	68.47	1	67.60	67.60	8.3	15,710	0.05%
2024/02/01	0	0.00	2	68.95	69.20	-2	15,595	-0.01%
2024/01/31	1.1	68.77	0	0.00	68.70	1.1	15,589	0.01%
2024/01/30	30	69.74	14	69.30	69.30	16	15,632	0.10%
2024/01/29	3	70.27	2	71.15	70.80	1	15,743	0.01%
2024/01/26	6	70.62	2	71.20	71.00	4	15,757	0.03%
2024/01/25	5	71.10	2	71.00	71.00	3	15,800	0.02%
2024/01/24	1	71.10	2	71.94	71.60	-1	15,743	-0.01%
2024/01/23	54	69.60	72	70.55	70.70	-18	15,551	-0.12%
2024/01/22	9	68.81	4	69.33	69.30	5	15,291	0.03%
2024/01/19	0.1	69.60	5	69.60	69.30	-4.9	15,260	-0.03%
2024/01/17	19.1	68.79	10	68.50	67.80	9.1	15,230	0.06%
2024/01/16	11.3	69.86	5	69.56	69.40	6.3	15,127	0.04%
2024/01/15	25.2	70.79	37	70.94	71.50	-11.8	15,034	-0.08%
2024/01/12	15	68.96	11	69.56	68.80	4	14,915	0.03%
2024/01/11	51.4	69.42	32	69.34	69.40	19.4	14,862	0.13%
2024/01/10	6.4	71.83	6	72.07	71.50	0.4	14,549	0.00%
2024/01/09	2.2	72.96	4	73.38	72.60	-1.8	14,570	-0.01%
2024/01/08	9.1	73.53	5	73.10	73.10	4.1	14,541	0.03%
2024/01/05	1.1	74.11	2	74.85	74.70	-1	14,614	-0.01%
2024/01/04	3.2	73.65	3	74.00	74.40	0.2	14,802	0.00%
2024/01/03	14.6	73.59	7	73.53	73.10	7.6	14,861	0.05%
2024/01/02	24.4	76.78	28	77.41	76.50	-3.6	14,627	-0.02%
2023/12/29	183.1	78.08	130	78.53	78.00	53.1	14,616	0.36%	大買/大賣/
2023/12/28	74.3	78.64	63.1	79.33	78.30	11.2	14,536	0.08%
2023/12/27	77.1	79.21	82.4	78.60	79.70	-5.3	14,374	-0.04%
2023/12/26	53.5	77.34	59.1	75.96	78.00	-5.6	14,081	-0.04%
2023/12/25	27	75.37	23.1	76.23	75.40	4	14,281	0.03%
2023/12/22	59.3	76.64	70.1	78.02	75.90	-10.8	14,305	-0.08%
2023/12/21	12.1	74.53	16.8	74.33	75.40	-4.7	13,770	-0.03%
2023/12/20	35.4	72.65	36	72.41	71.80	-0.6	13,486	0.00%
2023/12/19	27	73.34	27	73.78	73.10	0	13,411	0.00%
2023/12/18	207.6	74.29	284	73.99	73.40	-76.4	13,450	-0.57%	大買/大賣/
2023/12/15	105	75.19	31	73.88	74.50	74	13,379	0.55%	大買/
2023/12/14	39.2	73.54	37	75.18	72.80	2.2	12,831	0.02%
2023/12/13	25	73.32	27	72.80	73.70	-2	12,607	-0.02%
2023/12/12	28.1	72.75	51	73.83	72.50	-22.9	12,936	-0.18%
2023/12/11	8.1	72.85	1.5	72.37	72.20	6.6	12,912	0.05%
2023/12/08	304.2	71.50	401	71.19	72.10	-96.8	12,959	-0.75%	大買/大賣/
2023/12/07	153.2	71.26	50	70.90	70.70	103.2	12,868	0.80%	大買/鉅額交易
2023/12/06	112.3	73.07	100	72.35	72.00	12.3	12,755	0.10%	大買/
2023/12/05	2.2	72.71	0	0.00	73.20	2.2	12,633	0.02%
2023/12/04	9	73.93	15.1	73.91	74.00	-6.1	12,581	-0.05%
2023/12/01	132	73.90	91	73.71	73.70	41	12,372	0.33%	大買/
2023/11/30	17	74.05	18	74.49	75.00	-1	12,116	-0.01%
2023/11/29	10.1	73.34	19.1	73.69	74.20	-9	11,568	-0.08%
2023/11/28	7	72.36	5.1	72.72	73.50	2	11,080	0.02%
2023/11/27	0.1	69.60	7	69.74	70.10	-7	10,413	-0.07%
2023/11/24	29	69.40	21	70.76	70.80	8	10,125	0.08%
2023/11/22	201	70.40	255.3	70.34	70.70	-54.3	9,571	-0.57%	大買/大賣/
2023/11/21	648	70.56	606	70.50	70.60	42	9,356	0.45%	大買/大賣/
2023/11/20	56	69.75	1.1	69.88	70.00	54.9	9,141	0.60%
2023/11/15	1	69.00	17	68.11	67.60	-16	8,836	-0.18%
2023/11/14	9	65.73	4	65.55	66.10	5	8,635	0.06%
2023/11/13	2	63.55	0	0.00	63.60	2	8,651	0.02%
2023/11/10	9	64.39	0	0.00	63.70	9	8,596	0.10%
2023/11/09	0	0.00	4	64.40	64.60	-4	8,583	-0.05%
2023/11/08	7	65.49	0	0.00	65.40	7	8,677	0.08%
2023/11/07	1	65.90	3	65.73	65.90	-2	8,693	-0.02%
2023/11/06	5	65.00	2	65.40	65.40	3	8,664	0.03%
2023/11/03	1.6	66.11	0	0.00	66.10	1.6	8,452	0.02%
2023/11/02	0	0.00	1	65.40	65.60	-1	8,451	-0.01%
2023/11/01	10	64.60	0	0.00	64.50	10	8,360	0.12%
2023/10/31	2	65.50	6	64.92	64.70	-4	8,416	-0.05%
2023/10/30	2.1	64.46	1	64.90	64.90	1.1	8,489	0.01%
2023/10/27	0.5	65.41	2	64.85	64.80	-1.6	8,531	-0.02%
2023/10/26	6	66.27	3	66.77	66.10	3	8,531	0.04%
2023/10/25	1	68.30	0	0.00	68.00	1	8,724	0.01%
2023/10/24	11	67.68	1	67.60	67.80	10	8,898	0.11%
2023/10/23	17	70.42	16	70.03	69.60	1	8,945	0.01%
2023/10/20	15	70.42	9	70.24	70.30	6	8,977	0.07%
2023/10/19	14	70.26	14	70.60	70.50	0	8,939	0.00%
2023/10/18	16	71.05	16	70.14	70.20	0	8,999	0.00%
2023/10/17	9	70.97	37	71.10	70.90	-28	8,886	-0.32%
2023/10/16	5	70.30	5	70.50	70.60	0	8,898	0.00%
2023/10/13	4	70.30	4.2	70.43	70.80	-0.2	8,919	0.00%
2023/10/12	16	70.11	9	70.13	71.00	7	8,808	0.08%
2023/10/11	2	70.70	1.1	70.99	70.70	1	8,569	0.01%
2023/10/06	2	69.95	2	69.40	69.20	0	8,525	0.00%
2023/10/05	9.1	69.16	0.1	69.80	69.50	9	8,578	0.11%
2023/10/04	3	67.77	2	68.30	67.70	1	8,613	0.01%
2023/10/03	17	68.88	11	69.25	68.10	6	8,654	0.07%
2023/10/02	0	0.00	12	67.48	67.60	-12	8,587	-0.14%
2023/09/28	30.4	66.38	1	66.00	65.60	29.4	8,542	0.34%
2023/09/27	2.1	69.69	2	69.30	69.80	0.1	8,234	0.00%
2023/09/25	26	71.66	23	72.37	71.60	3	8,271	0.04%
2023/09/22	16.2	72.11	8.2	72.26	72.00	8	8,461	0.09%
2023/09/21	1.1	71.74	2	72.50	72.80	-0.9	8,584	-0.01%
2023/09/20	29	70.84	29	71.14	70.70	0	8,534	0.00%
2023/09/19	37	71.95	273	72.50	71.70	-236	8,729	-2.70%	大賣/鉅額交易
2023/09/18	6	72.52	11	73.98	72.30	-5	8,931	-0.06%
2023/09/15	3	70.43	23	72.63	72.40	-20	9,068	-0.22%
2023/09/14	248	69.64	22	69.86	70.00	226	8,745	2.58%	大買/鉅額交易
2023/09/13	2	67.80	2	68.30	68.40	0	8,704	0.00%
2023/09/12	1	66.50	1	66.90	66.80	0	8,869	0.00%
2023/09/11	3	66.30	3	65.90	65.70	0	8,993	0.00%
2023/09/07	1	68.10	1	68.80	67.20	0	9,409	0.00%
2023/09/05	1	67.50	1	68.60	68.10	0	9,499	0.00%
2023/09/04	2	68.25	7	67.47	67.60	-5	9,556	-0.05%
2023/09/01	13	68.52	10	68.76	68.20	3	9,565	0.03%
2023/08/31	0	0.00	2.1	67.75	66.60	-2.1	9,428	-0.02%
2023/08/30	1	66.60	1	66.70	66.70	0	9,383	0.00%
2023/08/25	0	0.00	1	65.50	65.00	-1	9,955	-0.01%
2023/08/24	7	65.10	0	0.00	65.30	7	10,028	0.07%
2023/08/23	1	63.00	0	0.00	63.50	1	10,157	0.01%
2023/08/22	0	0.00	2	63.60	63.50	-2	10,395	-0.02%
2023/08/17	2	64.45	4	63.60	65.60	-2	11,119	-0.02%
2023/08/16	0	63.50	0	0.00	63.70	0	11,260	0.00%
2023/08/15	1	65.30	0	0.00	64.60	1	11,326	0.01%
2023/08/14	5.1	64.01	3	64.80	64.90	2.1	11,543	0.02%
2023/08/10	0	67.50	0	0.00	67.10	0	11,789	0.00%
2023/08/08	5	68.50	0	0.00	68.50	5	11,788	0.04%
2023/08/04	3	70.30	5	70.20	69.90	-2	11,794	-0.02%
2023/08/02	6.1	69.24	3.1	69.23	69.10	3	11,778	0.03%
2023/08/01	1.1	72.38	36	72.85	71.00	-34.9	11,775	-0.30%
2023/07/31	23	72.56	22	75.08	72.30	1	11,778	0.01%
2023/07/28	37.1	74.21	27.2	73.29	74.80	10	11,713	0.08%
2023/07/27	59	70.60	10.1	69.69	71.40	49	11,480	0.43%
2023/07/26	8.1	66.64	1	67.10	67.10	7.1	11,341	0.06%
2023/07/25	4.1	68.77	0	0.00	68.20	4.1	11,414	0.04%
2023/07/21	0.1	69.60	0	0.00	70.10	0.1	11,443	0.00%
2023/07/19	0	0.00	6	71.12	70.40	-6	11,461	-0.05%
2023/07/18	7.1	69.84	0	0.00	69.50	7.1	11,413	0.06%
2023/07/17	0	0.00	2	71.80	71.70	-2	11,465	-0.02%
2023/07/14	0.1	71.10	0	0.00	71.70	0.1	11,512	0.00%
2023/07/13	1	71.00	3	71.47	70.90	-2	11,526	-0.02%
2023/07/11	1	70.00	9.1	70.63	69.90	-8.1	11,521	-0.07%
2023/07/10	2	70.40	0	0.00	69.70	2	11,643	0.02%
2023/07/07	6.1	68.67	6	69.15	69.10	0.1	12,084	0.00%
2023/07/06	4	69.75	1	69.50	70.10	3	12,369	0.02%
2023/07/05	7	69.87	28	70.02	70.10	-21	12,646	-0.17%
2023/07/04	11	70.45	0	0.00	70.40	11	12,939	0.09%
2023/07/03	7.5	70.17	2	70.40	70.10	5.5	13,198	0.04%
2023/06/30	14.1	70.45	23	70.63	70.80	-8.9	13,756	-0.06%
2023/06/29	23	72.53	1	72.70	72.20	22	13,957	0.16%
2023/06/28	6	69.92	2	69.90	69.50	4	13,915	0.03%
2023/06/27	1	71.40	0	0.00	70.80	1	13,928	0.01%
2023/06/26	6.1	72.30	15	72.80	73.00	-9	13,798	-0.06%
2023/06/21	12.1	75.32	1	75.60	74.60	11.1	13,909	0.08%
2023/06/20	31	77.32	20	77.86	77.40	11	13,709	0.08%
2023/06/19	23	78.08	22.1	78.11	78.00	0.9	13,645	0.01%
2023/06/16	19	76.67	22.2	75.63	78.50	-3.2	13,584	-0.02%
2023/06/15	18	75.30	18	75.78	75.30	0	13,317	0.00%
2023/06/14	18	76.22	21	76.37	76.20	-3	13,331	-0.02%
2023/06/13	4	74.95	4.1	75.13	74.80	-0.1	13,089	0.00%
2023/06/09	1	71.10	1	71.10	71.30	0	12,835	0.00%
2023/06/08	0	70.50	0	0.00	70.20	0	12,837	0.00%
2023/06/06	0	0.00	0.1	71.90	72.40	-0.1	12,914	0.00%
2023/06/05	16	72.04	16	72.90	72.10	0	13,136	0.00%
2023/06/02	1	72.70	2	72.45	72.90	-1	13,091	-0.01%
2023/06/01	24	71.38	19	72.44	71.40	5	12,992	0.04%
2023/05/31	20	72.90	23.1	71.60	73.50	-3.1	12,867	-0.02%
2023/05/30	17	71.80	18	71.48	71.90	-1	12,652	-0.01%
2023/05/29	24	71.19	22	71.66	71.20	2	12,614	0.02%
2023/05/26	7.1	72.30	0	71.30	71.90	7.1	12,517	0.06%
2023/05/25	20	71.50	21	69.92	72.40	-1	12,261	-0.01%
2023/05/24	21	69.76	34	69.81	69.90	-13	11,824	-0.11%
2023/05/23	29	69.99	21	69.57	69.90	8	11,637	0.07%
2023/05/22	2	70.20	3	69.87	70.10	-1	11,504	-0.01%
2023/05/19	1	69.40	1	69.70	69.90	0	11,249	0.00%
2023/05/18	1	69.40	5	69.56	69.30	-4	11,183	-0.04%
2023/05/17	6	67.87	16	68.17	68.00	-10	10,951	-0.09%
2023/05/12	1	63.78	0	0.00	63.80	1	10,608	0.01%
2023/05/11	5	63.58	1	63.90	63.30	4	10,652	0.04%
2023/05/08	1	65.70	1	64.90	64.80	0	10,677	0.00%
2023/05/05	25.9	66.94	20	67.29	66.70	5.9	10,645	0.05%
2023/05/03	0	0.00	0	67.00	67.10	0	10,701	0.00%
2023/05/02	1	66.60	1	67.50	66.70	0	10,809	0.00%
2023/04/28	2	67.15	1	67.60	67.80	1	11,092	0.01%
2023/04/25	3	64.53	3	64.03	63.50	0	10,897	0.00%
2023/04/21	1	64.50	0	0.00	64.50	1	10,840	0.01%
2023/04/20	2	65.60	0	0.00	65.50	2	10,849	0.02%
2023/04/18	1	67.60	2	67.20	67.30	-1	10,914	-0.01%
2023/04/17	0	0.00	1	67.70	68.00	-1	11,094	-0.01%
2023/04/14	1.1	67.41	0	0.00	67.60	1.1	11,065	0.01%
2023/04/13	26	67.73	26	68.50	67.50	0	11,035	0.00%
2023/04/12	35	69.40	39.1	68.14	69.10	-4.1	10,786	-0.04%
2023/04/11	57	68.25	57	68.45	68.20	0	10,277	0.00%
2023/04/10	47	66.78	46	67.69	66.70	1	9,887	0.01%
2023/04/07	34	68.42	46	68.33	68.60	-12	9,551	-0.13%
2023/04/06	69	65.82	68.4	65.22	66.40	0.6	9,152	0.01%
2023/03/31	38.4	65.96	25	65.98	66.50	13.4	8,839	0.15%
2023/03/30	52	64.23	51	64.18	63.90	1	8,287	0.01%
2023/03/28	0	0.00	0.5	62.74	62.50	-0.5	7,909	-0.01%
2023/03/27	1	63.30	0	0.00	63.20	1	7,836	0.01%
2023/03/24	25.5	63.78	28	63.21	63.30	-2.5	7,789	-0.03%
2023/03/22	0	0.00	0	59.20	59.10	0	7,411	0.00%
2023/03/16	0	0.00	10	57.95	57.70	-10	7,489	-0.13%
2023/03/15	0	0.00	1.8	58.15	58.00	-1.8	7,569	-0.02%
2023/03/14	1	57.80	0	0.00	58.00	1	7,741	0.01%
2023/03/13	1	58.20	0	0.00	58.50	1	7,760	0.01%
2023/03/09	3.1	60.17	2	60.80	59.10	1.1	8,062	0.01%
2023/03/08	0	0.00	6	60.65	61.00	-6	8,128	-0.07%
2023/03/07	3	58.63	2	58.45	58.50	1	8,121	0.01%
2023/03/06	2	57.70	2	58.10	57.70	0	8,223	0.00%
2023/03/03	0	0.00	3	57.20	57.90	-3	8,220	-0.04%
2023/02/24	0	0.00	4	58.75	58.40	-4	8,296	-0.05%
2023/02/23	0	0.00	1	58.80	59.50	-1	8,398	-0.01%
2023/02/22	25	58.75	25	59.44	58.70	0	8,649	0.00%
2023/02/21	24	60.20	24	60.41	60.40	0	8,811	0.00%
2023/02/20	26	60.30	26	59.80	60.00	0	8,908	0.00%
2023/02/17	27	59.82	27	59.31	59.70	0	9,019	0.00%
2023/02/16	54	59.49	53.1	58.70	59.70	1	9,137	0.01%
2023/02/15	49	58.54	53	58.30	58.50	-4	9,312	-0.04%
2023/02/14	2	58.50	0	0.00	58.40	2	9,351	0.02%
2023/02/13	38	57.77	37	57.88	57.60	1	9,438	0.01%
2023/02/10	0	0.00	1	58.70	58.30	-1	9,554	-0.01%
2023/02/06	2	59.40	1	58.60	58.10	1	9,798	0.01%
2023/02/03	0	0.00	3	59.90	59.90	-3	9,805	-0.03%
2023/02/02	0	0.00	17	60.09	59.90	-17	9,835	-0.17%
2023/02/01	1	57.70	2	58.00	58.20	-1	9,842	-0.01%
2023/01/31	6	58.42	9	58.59	57.80	-3	9,858	-0.03%
2023/01/30	3	59.57	6	60.40	60.30	-3	9,772	-0.03%
2023/01/16	2	56.80	0	0.00	57.50	2	9,732	0.02%
2023/01/13	2	56.45	0	0.00	56.00	2	9,885	0.02%
2023/01/12	3	56.63	0	0.00	56.20	3	10,227	0.03%
2023/01/11	3	56.33	2	56.55	57.00	1	10,492	0.01%
2023/01/10	0	0.00	2	57.10	56.50	-2	10,614	-0.02%
2023/01/09	2	55.90	1.1	55.74	56.70	1	10,734	0.01%
2023/01/06	5	54.30	0	0.00	55.00	5	11,045	0.05%
2023/01/05	23	55.35	14.2	55.01	54.90	8.8	11,150	0.08%
2023/01/04	0.1	54.00	2.2	53.67	54.10	-2.1	11,365	-0.02%
2023/01/03	0.4	52.84	0	0.00	53.00	0.4	11,448	0.00%
2022/12/30	1	51.60	0	0.00	51.20	1	11,434	0.01%
2022/12/28	0	51.90	0	0.00	51.30	0	11,959	0.00%
2022/12/23	0	0.00	5	51.20	51.40	-5	12,550	-0.04%
2022/12/22	2	51.80	0	0.00	51.70	2	12,618	0.02%
2022/12/21	1	52.10	0	0.00	51.50	1	12,675	0.01%
2022/12/16	1	54.50	0	0.00	54.50	1	12,705	0.01%
2022/12/13	0.1	55.20	0	0.00	54.80	0.1	12,848	0.00%
2022/12/09	1	53.70	0	0.00	53.70	1	13,049	0.01%
2022/12/08	1	53.50	11	54.30	54.00	-10	13,003	-0.08%
2022/12/07	1.1	53.52	0	0.00	53.50	1.1	13,037	0.01%
2022/12/05	0.1	56.50	0	0.00	56.20	0.1	12,790	0.00%
2022/12/02	0.2	56.40	0	0.00	56.10	0.2	12,759	0.00%
2022/12/01	2	57.50	4	57.85	57.50	-2	12,598	-0.02%
2022/11/30	5	56.64	3	56.20	56.80	2	12,465	0.02%
2022/11/29	4	57.15	2	57.20	57.20	2	12,256	0.02%
2022/11/28	33	58.76	30	58.57	58.50	3	12,021	0.02%
2022/11/25	26	59.83	26	60.14	59.70	0	11,941	0.00%
2022/11/24	41	60.11	43	60.10	59.90	-2	11,927	-0.02%
2022/11/21	25	58.26	25	59.55	58.40	0	11,699	0.00%
2022/11/18	2	61.40	1	60.50	60.70	1	11,515	0.01%
2022/11/17	34	59.07	33	58.67	58.90	1	11,262	0.01%
2022/11/16	34	59.81	34	59.46	60.10	0	11,043	0.00%
2022/11/15	33	59.40	33	59.09	59.70	0	10,935	0.00%
2022/11/14	33	59.88	38	60.02	59.90	-5	10,840	-0.05%
2022/11/11	19	59.67	21	59.56	59.80	-2	10,735	-0.02%
2022/11/10	22	57.82	17	57.82	58.00	5	10,519	0.05%
2022/11/09	20	57.91	23	57.55	58.10	-3	10,463	-0.03%
2022/11/08	21	56.99	19	57.03	57.10	2	10,372	0.02%
2022/11/07	19	56.62	18	55.48	56.90	1	10,263	0.01%
2022/11/04	10	54.86	10	55.20	54.90	0	10,120	0.00%
2022/11/03	18	55.40	20	54.23	56.00	-2	10,076	-0.02%
2022/11/02	1	54.10	1	54.60	54.80	0	9,990	0.00%
2022/11/01	18	54.12	18	54.35	54.00	0	9,994	0.00%
2022/10/31	0	0.00	1	54.41	54.50	-1	10,018	-0.01%
2022/10/28	30	52.97	30	53.73	53.10	0	9,982	0.00%
2022/10/27	0	0.00	81	55.02	55.00	-81	9,909	-0.82%
2022/10/26	9	54.60	2	54.60	54.50	7	9,927	0.07%
2022/10/25	3	54.33	0	0.00	54.10	3	9,873	0.03%
2022/10/24	15	56.47	17	56.96	55.60	-2	9,777	-0.02%
2022/10/21	0	0.00	17	56.04	55.70	-17	9,588	-0.18%
2022/10/20	14	54.91	6.1	54.70	55.70	7.9	9,364	0.08%
2022/10/19	1.1	54.36	0	0.00	53.80	1.1	9,033	0.01%
2022/10/18	14	55.44	8	56.75	55.80	6	8,832	0.07%
2022/10/17	32	54.74	24	54.14	56.20	8	8,778	0.09%
2022/10/14	2	53.45	11	53.78	55.20	-9	8,617	-0.10%
2022/10/13	33	51.52	31	51.69	51.40	2	8,335	0.02%
2022/10/12	25	52.40	29.1	52.59	52.70	-4.1	8,264	-0.05%
2022/10/11	0	0.00	1	49.85	49.75	-1	8,133	-0.01%
2022/10/07	65	50.08	1	50.00	50.20	64	8,109	0.79%
2022/10/06	1	50.00	0	0.00	50.20	1	8,135	0.01%
2022/10/05	23	51.20	30	51.14	51.40	-7	8,133	-0.09%
2022/10/04	2	48.90	0	0.00	49.95	2	7,909	0.03%
2022/10/03	21	47.66	20	47.82	47.55	1	7,827	0.01%
2022/09/30	13	47.61	25	48.40	48.95	-12	7,875	-0.15%
2022/09/29	0	0.00	2	46.68	47.15	-2	7,887	-0.03%
2022/09/27	34	45.82	34	45.44	46.00	0	7,911	0.00%
2022/09/26	43	45.65	43	45.62	45.65	0	8,021	0.00%
2022/09/23	1	48.00	2	47.63	47.60	-1	8,183	-0.01%
2022/09/22	0	46.30	0	0.00	46.80	0	8,624	0.00%
2022/09/21	0	47.35	0	0.00	47.15	0	8,703	0.00%
2022/09/20	3	47.92	1	49.10	47.65	2	8,687	0.02%
2022/09/19	17	48.06	0	0.00	48.60	17	8,575	0.20%
2022/09/16	8.1	49.54	0	0.00	49.10	8.1	8,503	0.10%
2022/09/14	1	50.90	0	0.00	50.70	1	8,371	0.01%
2022/09/12	1	52.10	3	52.37	52.30	-2	8,331	-0.02%
2022/09/05	1.1	51.49	0	0.00	51.10	1.1	8,515	0.01%
2022/09/02	6	52.10	0	0.00	52.10	6	8,675	0.07%
2022/09/01	1	52.50	0	0.00	52.60	1	8,715	0.01%
2022/08/30	1	52.50	0	0.00	52.70	1	8,656	0.01%
2022/08/29	0	52.50	1	52.40	52.50	-1	8,668	-0.01%
2022/08/25	0	0.00	2	53.50	53.60	-2	8,676	-0.02%
2022/08/24	3	52.60	0	0.00	52.60	3	8,725	0.03%
2022/08/19	0	0.00	12	54.30	54.30	-12	9,026	-0.13%
2022/08/18	2	53.60	1	53.70	53.60	1	9,061	0.01%
2022/08/17	0	0.00	2	53.50	55.00	-2	9,063	-0.02%
2022/08/16	0	53.50	1	53.60	53.80	-1	9,084	-0.01%
2022/08/15	3	54.57	15	53.70	53.80	-12	9,102	-0.13%
2022/08/12	0	0.00	2.1	54.00	54.10	-2.1	9,083	-0.02%
2022/08/10	1.1	51.63	0	0.00	51.60	1.1	9,107	0.01%
2022/08/08	27	53.23	27	52.68	53.10	0	9,293	0.00%
2022/08/05	3	52.90	3	53.27	53.20	0	9,286	0.00%
2022/08/04	0	0.00	4	50.50	51.00	-4	9,258	-0.04%
2022/08/03	3.1	51.46	3	51.20	51.20	0.1	9,277	0.00%
2022/08/02	1	50.32	0	0.00	50.40	1	9,277	0.01%
2022/08/01	1	52.00	0	0.00	52.20	1	9,213	0.01%
2022/07/29	0	0.00	5	53.00	52.30	-5	9,232	-0.05%
2022/07/28	1	52.21	0	0.00	52.50	1	9,322	0.01%
2022/07/27	15	52.60	0	0.00	52.60	15	9,368	0.16%
2022/07/26	0	52.70	1	52.80	52.50	-1	9,398	-0.01%
2022/07/22	1	53.00	1	53.60	53.70	0	9,419	0.00%
2022/07/20	0	0.00	1	53.90	53.40	-1	9,332	-0.01%
2022/07/19	22	53.18	19	52.98	53.00	3	9,270	0.03%
2022/07/18	2	53.30	11	53.27	54.20	-9	9,209	-0.10%
2022/07/15	7	51.49	9	49.97	51.40	-2	8,975	-0.02%
2022/07/14	1	50.00	3	49.47	49.85	-2	8,934	-0.02%
2022/07/13	2	48.68	16	49.45	49.00	-14	8,893	-0.16%
2022/07/12	3	47.67	37	47.61	47.35	-34	8,762	-0.39%
2022/07/11	1	48.45	1	49.10	49.00	0	8,699	0.00%
2022/07/08	9	50.23	7	49.77	49.65	2	8,838	0.02%
2022/07/06	5	48.45	0	0.00	48.60	5	8,629	0.06%
2022/07/05	28	49.26	30	49.29	49.40	-2	8,597	-0.02%
2022/07/04	22	48.87	28	48.46	49.15	-6	8,559	-0.07%
2022/07/01	16	48.37	10	48.85	48.30	6	8,567	0.07%
2022/06/30	62.6	50.66	50	51.06	49.40	12.6	8,490	0.15%
2022/06/29	0	58.00	21	57.71	57.10	-21	8,100	-0.26%
2022/06/28	1	58.41	0	0.00	58.90	1	8,053	0.01%
2022/06/27	3.2	59.52	0	0.00	59.80	3.2	8,043	0.04%
2022/06/23	4	58.30	3	58.60	58.30	1	8,157	0.01%
2022/06/20	2	59.60	0	0.00	59.50	2	8,978	0.02%
2022/06/17	2	59.60	0	0.00	60.10	2	9,071	0.02%
2022/06/16	1	60.43	0	0.00	60.40	1	9,037	0.01%
2022/06/15	1.3	61.99	1	62.50	61.20	0.3	9,029	0.00%
2022/06/14	2	61.80	1	61.50	62.20	1	9,057	0.01%
2022/06/13	8	62.05	0	0.00	62.20	8	9,249	0.09%
2022/06/10	1	65.00	0	0.00	65.10	1	9,214	0.01%
2022/06/09	0	0.00	19	66.30	65.70	-19	9,270	-0.20%
2022/06/07	0	0.00	3	65.90	65.80	-3	9,453	-0.03%
2022/05/31	0	0.00	5	65.70	66.80	-5	9,935	-0.05%
2022/05/30	0	0.00	2	65.10	65.80	-2	9,947	-0.02%
2022/05/27	8	63.73	0.2	64.19	63.90	7.8	9,937	0.08%
2022/05/26	2	64.35	3.1	64.18	63.50	-1.1	9,990	-0.01%
2022/05/25	2	64.30	2	64.75	64.70	0	10,029	0.00%
2022/05/24	3	65.27	0	0.00	64.30	3	10,158	0.03%
2022/05/23	1	66.30	0	0.00	66.40	1	10,161	0.01%
2022/05/20	0.1	67.00	0	0.00	66.80	0.1	10,280	0.00%
2022/05/19	3	66.47	2	66.80	66.90	1	10,442	0.01%
2022/05/18	0	0.00	5	67.48	67.20	-5	10,704	-0.05%
2022/05/17	5	67.00	1	67.50	67.00	4	11,201	0.04%
2022/05/16	2	67.35	1.1	67.28	66.90	1	11,396	0.01%
2022/05/12	0.1	65.40	1	64.70	64.60	-1	11,419	-0.01%
2022/05/10	0.1	65.30	0	0.00	66.00	0.1	11,607	0.00%
2022/05/09	6	65.10	6	65.60	65.10	0	11,659	0.00%
2022/05/06	1	65.41	4	66.43	66.80	-3	11,759	-0.03%
2022/04/29	1	65.00	1	65.80	65.60	0	11,874	0.00%
2022/04/28	1	64.40	0	0.00	64.20	1	11,991	0.01%
2022/04/27	1	62.30	0	62.60	63.20	1	11,955	0.01%
2022/04/26	0	64.30	0	0.00	64.20	0	11,909	0.00%
2022/04/25	8	63.92	0	0.00	64.30	8	11,900	0.07%
2022/04/22	6	66.25	0	0.00	66.40	6	11,817	0.05%
2022/04/21	4	65.98	0	0.00	66.90	4	11,799	0.03%
2022/04/20	6.3	65.32	7	65.29	65.30	-0.8	11,771	-0.01%
2022/04/18	8	63.97	6	63.40	63.80	2	11,730	0.02%
2022/04/15	2	64.00	2	64.00	63.90	0	11,730	0.00%
2022/04/14	11	64.36	17	64.45	64.10	-6	11,775	-0.05%
2022/04/13	0	66.50	0	0.00	66.70	0	11,644	0.00%
2022/04/12	9	65.59	0	0.00	65.50	9	11,716	0.08%
2022/04/11	10	66.50	7	66.56	66.80	3	11,656	0.03%
2022/04/08	1	66.90	4	66.88	66.80	-3	11,691	-0.03%
2022/04/07	10	66.39	6	66.82	66.20	4	11,833	0.03%
2022/04/06	14.4	66.62	5	66.70	66.60	9.4	11,677	0.08%
2022/04/01	2.1	68.23	0	68.80	69.20	2.1	11,474	0.02%
2022/03/31	0	0.00	0.2	69.90	69.20	-0.2	11,373	0.00%
2022/03/30	9.1	69.30	14	69.62	69.30	-5	11,324	-0.04%
2022/03/29	7.1	69.33	2	68.80	69.00	5.1	11,401	0.04%
2022/03/28	2.2	68.56	2	69.15	69.80	0.2	11,703	0.00%
2022/03/25	8.1	69.20	0.2	70.30	68.90	7.9	11,833	0.07%
2022/03/24	10.1	70.72	1	70.50	71.30	9.1	11,633	0.08%
2022/03/23	0.1	73.80	0	0.00	73.70	0.1	11,227	0.00%
2022/03/22	4	73.63	3	74.30	74.00	1	11,175	0.01%
2022/03/18	0	0.00	1	74.20	74.80	-1	11,147	-0.01%
2022/03/17	1	73.90	0	0.00	74.20	1	11,151	0.01%
2022/03/16	20.1	71.87	7	72.14	70.90	13.1	11,085	0.12%
2022/03/15	10	73.27	8	74.13	73.00	2	10,921	0.02%
2022/03/14	1	75.30	0.1	75.30	75.70	0.9	10,970	0.01%
2022/03/09	10	75.35	6	75.17	74.90	4	11,462	0.03%
2022/03/08	6	74.72	16	75.80	74.70	-10	12,369	-0.08%
2022/03/07	9.1	77.15	9	78.47	76.90	0.1	12,479	0.00%
2022/03/04	13.1	81.73	11.1	81.20	81.60	2	12,687	0.02%
2022/03/03	27	82.24	38	82.21	82.60	-11	12,750	-0.09%
2022/03/02	15.1	79.46	10	78.80	79.70	5.1	12,753	0.04%
2022/03/01	1	79.90	3	78.47	79.90	-2	12,792	-0.02%
2022/02/25	7	77.17	6	77.00	77.10	1	12,808	0.01%
2022/02/24	1	77.40	7.1	77.28	76.30	-6.1	13,186	-0.05%
2022/02/23	10	79.27	10	78.73	79.00	0	13,782	0.00%
2022/02/22	8.1	78.70	7	78.06	78.70	1.1	13,846	0.01%
2022/02/21	47.1	80.94	18	81.86	80.40	29.1	13,791	0.21%
2022/02/18	20	83.17	12	82.19	83.50	8	13,757	0.06%
2022/02/17	95.1	81.40	125.1	81.73	82.70	-30.1	13,560	-0.22%	大賣/
2022/02/16	5	80.38	30.1	80.44	80.50	-25	13,157	-0.19%
2022/02/15	30	79.13	2	79.30	78.80	28	12,947	0.22%
2022/02/14	4.1	77.76	27	78.53	78.70	-22.9	12,952	-0.18%
2022/02/11	20	78.10	22	79.17	79.00	-2	13,023	-0.02%
2022/02/10	0	0.00	26	78.71	79.00	-26	13,004	-0.20%
2022/02/09	21.1	78.29	3	78.30	78.50	18.1	13,050	0.14%
2022/02/08	11	76.85	22	77.39	77.40	-11	13,067	-0.08%
2022/02/07	3	76.17	2	76.00	76.40	1	13,149	0.01%
2022/01/26	1	72.30	2	72.75	72.00	-1	13,115	-0.01%
2022/01/25	18	72.60	0	0.00	72.00	18	13,324	0.14%
2022/01/24	0	0.00	2	71.85	72.60	-2	13,311	-0.02%
2022/01/21	1	72.30	0	0.00	72.30	1	13,394	0.01%
2022/01/20	0	0.00	2	75.30	75.10	-2	13,388	-0.01%
2022/01/19	0	0.00	8	74.90	75.20	-8	13,604	-0.06%
2022/01/18	0	0.00	21	75.70	75.10	-21	13,634	-0.15%
2022/01/17	27	74.27	0	0.00	74.40	27	13,652	0.20%
2022/01/14	0	0.00	1.1	74.46	74.30	-1.1	13,716	-0.01%
2022/01/11	0	0.00	2	73.80	73.50	-2	13,650	-0.01%
2022/01/06	3	74.00	4	73.80	73.80	-1	13,995	-0.01%
2022/01/05	2	76.75	1	75.60	75.90	1	14,067	0.01%
2022/01/04	0	0.00	1	76.80	77.20	-1	14,085	-0.01%
2022/01/03	0.5	77.50	5	77.80	76.20	-4.5	14,124	-0.03%
2021/12/30	7	78.09	2.2	77.86	78.10	4.8	14,152	0.03%
2021/12/28	3	76.53	1	76.90	76.70	2	14,486	0.01%
2021/12/24	2	76.35	0	0.00	75.70	2	14,725	0.01%
2021/12/23	0.1	76.10	1	77.10	75.90	-0.9	15,123	-0.01%
2021/12/22	4	78.20	4.6	78.90	76.50	-0.6	15,403	0.00%
2021/12/21	3	77.63	2.2	77.81	76.80	0.8	15,245	0.01%
2021/12/20	0	0.00	1	78.18	75.90	-1	15,025	-0.01%
2021/12/17	1	74.90	4	75.70	75.70	-3	14,877	-0.02%
2021/12/16	2	75.70	5	75.50	76.00	-3	14,944	-0.02%
2021/12/15	0.4	75.41	0	0.00	76.00	0.4	14,956	0.00%
2021/12/14	1	74.80	1	75.10	74.80	0	15,006	0.00%
2021/12/13	6	77.50	4	78.28	76.60	2	14,963	0.01%
2021/12/10	3	77.00	2	78.00	77.80	1	15,132	0.01%
2021/12/09	1	76.63	14.1	77.55	77.50	-13.1	15,118	-0.09%
2021/12/08	8.1	77.11	0	0.00	76.90	8.1	15,080	0.05%
2021/12/07	8	77.49	12	77.49	77.50	-4	14,987	-0.03%
2021/12/06	23.3	77.45	10	78.28	77.50	13.3	14,955	0.09%
2021/12/03	19	78.73	10.1	78.25	78.80	8.9	14,926	0.06%
2021/12/02	11.6	79.38	49.5	79.34	79.80	-37.9	14,545	-0.26%
2021/12/01	17	75.78	31	75.21	76.00	-14	13,754	-0.10%
2021/11/30	0	0.00	23	75.74	74.20	-23	13,587	-0.17%
2021/11/29	2	71.50	4	72.18	73.30	-2	13,246	-0.02%
2021/11/26	9.1	73.75	10	74.55	73.50	-0.9	13,296	-0.01%
2021/11/25	12.1	74.58	9	75.62	74.40	3.1	13,187	0.02%
2021/11/24	21	75.30	13.1	75.40	75.40	7.9	13,138	0.06%
2021/11/23	20.1	75.35	20.3	75.66	75.70	-0.2	13,139	0.00%
2021/11/22	3.3	75.48	20.7	75.09	75.40	-17.5	12,838	-0.14%
2021/11/19	9.1	69.72	11	71.29	69.60	-1.9	12,097	-0.02%
2021/11/18	8.1	71.29	12.2	71.07	71.60	-4.1	12,059	-0.03%
2021/11/17	11.6	70.98	11	71.42	71.00	0.6	12,046	0.00%
2021/11/16	18	70.64	102	69.96	70.80	-84	12,080	-0.70%	大賣/
2021/11/15	9.2	70.30	30	70.08	70.30	-20.8	12,217	-0.17%
2021/11/12	14	68.45	21	68.53	68.70	-7	12,256	-0.06%
2021/11/11	25.1	68.24	20	68.93	68.00	5.1	12,517	0.04%
2021/11/10	14	69.58	0	0.00	69.90	14	12,744	0.11%
2021/11/09	4	68.60	0	0.00	68.70	4	12,955	0.03%
2021/11/08	11	67.00	10	66.24	67.60	1	13,118	0.01%
2021/11/05	20	66.22	4	66.30	65.70	16	13,668	0.12%
2021/11/04	14.1	68.37	0	0.00	66.70	14.1	13,805	0.10%
2021/11/03	11	68.16	27	68.81	68.60	-16	13,729	-0.12%
2021/11/02	7	68.53	6	66.28	66.50	1	13,653	0.01%
2021/11/01	1	67.40	2	67.55	67.00	-1	13,621	-0.01%
2021/10/29	2	66.60	2	66.35	66.50	0	13,787	0.00%
2021/10/28	46	66.51	52	65.27	66.50	-6	13,799	-0.04%
2021/10/27	1	64.80	6.1	64.80	66.20	-5.1	13,851	-0.04%
2021/10/25	0	0.00	1	63.40	63.50	-1	13,794	-0.01%
2021/10/20	6	63.50	4	63.30	63.50	2	14,119	0.01%
2021/10/18	2.1	62.60	1	64.00	62.70	1.1	14,627	0.01%
2021/10/15	1	63.10	2	63.60	63.70	-1	15,092	-0.01%
2021/10/14	55	62.19	6	61.88	62.30	49	15,126	0.32%
2021/10/13	6	59.50	51.1	59.60	59.40	-45.1	15,201	-0.30%
2021/10/12	7	61.01	0	0.00	61.00	7	15,328	0.05%
2021/10/08	0	0.00	3.1	61.97	61.60	-3.1	15,434	-0.02%
2021/10/06	21	62.49	1	61.40	61.40	20	16,326	0.12%
2021/10/05	60	63.79	60	63.94	64.60	0	16,722	0.00%
2021/10/01	1.5	64.30	1	64.70	64.30	0.5	16,962	0.00%
2021/09/30	40	66.07	34	66.66	65.90	6	17,021	0.04%
2021/09/29	5	65.46	3.1	65.45	67.20	1.9	16,775	0.01%
2021/09/28	1	66.60	20	65.47	66.30	-19	16,631	-0.11%
2021/09/24	0	0.00	1.2	64.90	64.90	-1.2	16,907	-0.01%
2021/09/23	2	64.30	1	64.30	64.40	1	17,098	0.01%
2021/09/22	3	63.00	1	63.20	63.00	2	17,247	0.01%
2021/09/17	2	64.30	0	0.00	64.90	2	17,496	0.01%
2021/09/16	1	64.00	0	0.00	64.60	1	17,933	0.01%
2021/09/15	12.2	64.42	0	0.00	64.00	12.2	18,073	0.07%
2021/09/14	1	66.20	1	66.60	66.20	0	18,197	0.00%
2021/09/13	1.1	66.21	1	66.50	65.80	0.1	18,298	0.00%
2021/09/10	105	66.60	0	0.00	66.80	105	18,621	0.56%	大買/鉅額交易
2021/09/09	1	65.20	6	64.92	65.60	-5	18,639	-0.03%
2021/09/08	2.2	63.88	100	64.60	64.30	-97.8	18,710	-0.52%
2021/09/07	0	0.00	1	65.60	65.20	-1	18,732	-0.01%
2021/09/06	21	67.54	21	66.99	66.40	0	18,731	0.00%
2021/09/03	3	66.20	1	66.10	66.00	2	18,706	0.01%
2021/09/02	0.1	66.60	0	0.00	66.20	0.1	18,806	0.00%
2021/09/01	1	68.00	1	67.90	68.10	0	19,005	0.00%
2021/08/31	1	66.60	3	66.27	66.40	-2	18,924	-0.01%
2021/08/30	6	65.58	7	65.71	66.40	-1	19,147	-0.01%
2021/08/27	5.2	64.82	0	0.00	65.00	5.2	19,410	0.03%
2021/08/26	4	65.40	1	65.30	65.30	3	19,518	0.02%
2021/08/24	7	66.03	1	67.70	66.00	6	19,624	0.03%
2021/08/23	0	0.00	1	66.00	66.80	-1	19,651	-0.01%
2021/08/20	4	65.13	0	0.00	64.60	4	19,882	0.02%
2021/08/19	59	66.46	1	67.00	65.70	58	19,903	0.29%
2021/08/18	6	67.38	2.1	68.02	69.00	3.9	19,830	0.02%
2021/08/17	5	66.94	2	66.50	66.60	3	19,940	0.02%
2021/08/16	4	65.75	10	65.84	66.30	-6	19,744	-0.03%
2021/08/13	6	64.63	5.3	64.64	64.30	0.7	19,530	0.00%
2021/08/12	8.1	66.07	8	66.60	66.30	0.1	19,218	0.00%
2021/08/11	23.2	68.08	3	67.83	67.30	20.2	19,072	0.11%
2021/08/10	8.1	71.36	0	0.00	70.90	8.1	18,705	0.04%
2021/08/09	1	73.90	2	73.75	73.70	-1	18,666	-0.01%
2021/08/06	2	73.90	0	0.00	73.60	2	18,793	0.01%
2021/08/05	2.1	74.82	1	75.30	75.20	1.1	19,056	0.01%
2021/08/04	3	75.70	0	0.00	75.50	3	19,443	0.02%
2021/08/03	1	74.90	2	75.40	75.80	-1	19,608	-0.01%
2021/08/02	4.2	74.58	0	0.00	74.50	4.2	19,682	0.02%
2021/07/30	0.1	72.40	1	72.10	72.30	-0.9	19,769	0.00%
2021/07/29	2.1	72.42	0	0.00	72.00	2.1	19,921	0.01%
2021/07/28	0.1	71.50	4	71.80	72.20	-3.9	20,073	-0.02%
2021/07/27	3	74.03	2	74.20	73.30	1	20,281	0.00%
2021/07/26	1	73.50	13	73.80	73.50	-12	20,386	-0.06%
2021/07/23	13	74.14	11	74.10	73.40	2	20,489	0.01%
2021/07/22	1	73.80	5	73.74	73.70	-4	20,352	-0.02%
2021/07/21	32	72.50	0	0.00	71.50	32	20,224	0.16%
2021/07/20	7	74.89	1	74.50	74.50	6	19,822	0.03%
2021/07/19	6	75.73	0	0.00	75.60	6	19,898	0.03%
2021/07/16	6	77.47	6	77.45	77.40	0	20,109	0.00%
2021/07/15	18	78.21	1	78.20	78.60	17	20,084	0.08%
2021/07/14	6.1	77.96	2	77.60	77.80	4.1	20,052	0.02%
2021/07/13	14	78.06	39	77.95	76.90	-25	19,790	-0.13%
2021/07/12	81	77.59	0	0.00	76.40	81	19,185	0.42%
2021/07/09	2	77.50	0	0.00	78.60	2	18,599	0.01%
2021/07/08	10	78.41	0	0.00	78.40	10	18,659	0.05%
2021/07/07	3	79.60	9	79.93	79.50	-6	18,813	-0.03%
2021/07/06	37	79.62	3	79.07	79.10	34	19,223	0.18%
2021/07/05	20	80.27	1.1	80.14	80.40	18.9	19,693	0.10%
2021/07/02	3	79.00	21	79.22	79.50	-18	19,631	-0.09%
2021/07/01	4	79.10	29	77.91	78.00	-25	19,620	-0.13%
2021/06/30	29	79.49	3	79.13	79.70	26	19,992	0.13%
2021/06/29	26	80.35	15	79.94	79.30	11	20,802	0.05%
2021/06/28	20	81.51	0	0.00	81.20	20	20,711	0.10%
2021/06/25	13	80.46	8	80.14	80.00	5	20,404	0.02%
2021/06/24	14	77.29	4	77.33	77.60	10	20,025	0.05%
2021/06/23	6	74.07	1	76.50	76.60	5	19,915	0.03%
2021/06/22	1	75.00	0	0.00	75.20	1	19,616	0.01%
2021/06/21	6	75.37	3	76.77	74.70	3	19,487	0.02%
2021/06/18	3	79.30	0	0.00	78.90	3	19,175	0.02%
2021/06/17	3	78.27	1	78.80	78.90	2	19,169	0.01%
2021/06/16	10	79.00	0	79.10	79.10	10	19,225	0.05%
2021/06/15	3	78.43	0	0.00	78.70	3	19,348	0.02%
2021/06/11	16	79.56	0	0.00	78.80	16	19,304	0.08%
2021/06/10	1	78.20	3	78.80	79.50	-2	19,253	-0.01%
2021/06/09	4	78.25	0	0.00	77.20	4	19,120	0.02%
2021/06/08	0	0.00	4	80.23	80.10	-4	19,109	-0.02%
2021/06/07	44	79.78	40	80.26	79.40	4	19,165	0.02%
2021/06/04	7	82.49	2	83.05	82.20	5	19,066	0.03%
2021/06/03	0	0.00	2.2	84.02	83.60	-2.2	18,935	-0.01%
2021/06/02	7	80.93	2	81.75	81.60	5	18,891	0.03%
2021/06/01	14	82.09	2	83.40	81.30	12	19,089	0.06%
2021/05/31	10	82.10	18	81.56	81.90	-8	19,265	-0.04%
2021/05/28	6	81.17	18	80.04	80.60	-12	19,541	-0.06%
2021/05/27	18.1	77.22	0.3	79.60	78.30	17.8	19,505	0.09%
2021/05/26	7	78.16	0	0.00	77.80	7	19,647	0.04%
2021/05/25	3	78.37	4	78.90	78.80	-1	19,919	-0.01%
2021/05/24	2	77.20	1	74.90	76.60	1	20,106	0.00%
2021/05/21	2	76.80	0	0.00	76.30	2	20,324	0.01%
2021/05/19	3	74.60	3	75.00	75.10	0	21,212	0.00%
2021/05/18	7	76.40	3	75.47	76.80	4	21,152	0.02%
2021/05/17	2	71.45	1	70.20	71.70	1	21,207	0.00%
2021/05/14	2	73.00	0	0.00	73.00	2	21,068	0.01%
2021/05/13	14	72.89	10	72.40	74.30	4	20,903	0.02%
2021/05/12	2.3	74.57	1	69.51	73.40	1.3	20,714	0.01%
2021/05/11	15	77.91	13	78.28	76.50	2	20,739	0.01%
2021/05/10	3.1	83.08	0	0.00	82.10	3.1	20,746	0.01%
2021/05/07	11	84.75	10	85.38	85.50	1	20,756	0.00%
2021/05/06	8	83.93	5	85.10	82.90	3	20,692	0.01%
2021/05/05	7	85.81	1	83.20	82.70	6	20,497	0.03%
2021/05/04	11	84.02	3.3	85.39	85.30	7.8	20,372	0.04%
2021/05/03	2.4	89.18	1	88.00	87.70	1.4	20,113	0.01%
2021/04/29	5.1	92.46	40	92.87	91.60	-35	19,847	-0.18%
2021/04/28	0	0.00	22	94.73	94.40	-22	19,756	-0.11%
2021/04/27	6	94.75	1	94.30	94.00	5	19,929	0.03%
2021/04/26	0	0.00	4	95.35	95.90	-4	19,902	-0.02%
2021/04/23	6.1	93.18	2	93.30	94.40	4.1	19,919	0.02%
2021/04/22	19	95.97	15	94.47	93.40	4	19,931	0.02%
2021/04/21	10	98.16	10	98.20	98.30	0	19,622	0.00%
2021/04/20	23	101.39	11	100.90	99.70	12	19,558	0.06%
2021/04/19	5	100.10	24	100.13	99.40	-19	19,730	-0.10%
2021/04/16	26	99.61	2	99.15	98.70	24	20,139	0.12%
2021/04/15	14	98.94	0	0.00	99.00	14	20,435	0.07%
2021/04/14	41	100.56	6	101.30	99.70	35	20,480	0.17%
2021/04/13	3	100.60	17	102.18	100.00	-14	20,503	-0.07%
2021/04/12	33	100.24	13	99.90	99.10	20	20,485	0.10%
2021/04/09	29.1	100.72	60.6	101.19	102.50	-31.5	20,283	-0.16%
2021/04/08	22	97.53	8	98.25	98.30	14	19,732	0.07%
2021/04/07	9	96.83	5.5	97.21	97.10	3.5	19,728	0.02%
2021/04/06	11	98.15	12	98.25	97.30	-1	19,707	-0.01%
2021/04/01	9	98.49	123.1	98.79	100.50	-114.1	19,449	-0.59%	大賣/鉅額交易
2021/03/31	6	92.87	16	92.98	91.90	-10	18,561	-0.05%
2021/03/30	0	0.00	1	92.20	92.20	-1	18,589	-0.01%
2021/03/29	1	92.10	1	92.50	91.20	0	18,703	0.00%
2021/03/26	2	90.90	4	91.45	91.90	-2	18,884	-0.01%
2021/03/25	0	0.00	3	89.30	89.60	-3	19,032	-0.02%
2021/03/24	3	90.60	1	90.78	90.00	2	19,048	0.01%
2021/03/23	0	0.00	5	91.72	91.70	-5	19,141	-0.03%
2021/03/22	5	90.80	2	91.90	90.90	3	19,233	0.02%
2021/03/19	11	92.85	8	94.03	92.50	3	19,282	0.02%
2021/03/18	13	94.92	23	94.76	95.50	-10	19,232	-0.05%
2021/03/17	2	92.60	1	91.70	91.90	1	19,428	0.01%
2021/03/16	4	93.75	3	94.40	93.40	1	19,642	0.01%
2021/03/15	5	92.68	0	0.00	93.20	5	19,972	0.03%
2021/03/12	6	93.10	9	93.38	93.50	-3	20,216	-0.01%
2021/03/11	4	91.03	9	90.03	91.40	-5	20,465	-0.02%
2021/03/10	6	88.10	14	88.75	87.60	-8	21,091	-0.04%
2021/03/09	2	87.10	5	87.14	86.70	-3	21,468	-0.01%
2021/03/08	20	89.88	4	90.50	88.60	16	22,177	0.07%
2021/03/05	3	89.30	2	89.80	89.70	1	22,681	0.00%
2021/03/04	25.1	92.90	8	93.33	91.80	17.1	22,635	0.08%
2021/03/03	11	92.20	10	91.24	92.00	1	22,511	0.00%
2021/03/02	8	97.60	5	98.52	95.50	3	22,276	0.01%
2021/02/26	12	96.48	3	97.10	96.50	9	22,274	0.04%
2021/02/25	4	98.98	54	100.00	98.50	-50	22,237	-0.22%
2021/02/24	84	98.95	15	99.90	96.60	69	22,219	0.31%
2021/02/23	4	97.28	13	97.88	98.40	-9	21,957	-0.04%
2021/02/22	7	96.96	209	96.76	97.10	-202	21,922	-0.92%	大賣/鉅額交易
2021/02/19	10	92.78	51	93.45	93.00	-41	21,797	-0.19%
2021/02/18	51	89.74	145.1	90.30	89.90	-94	21,892	-0.43%	大賣/
2021/02/17	25	90.54	5	90.92	89.90	20	22,303	0.09%
2021/02/05	0	0.00	2	86.40	86.70	-2	22,090	-0.01%
2021/02/04	3	85.47	2	86.25	86.60	1	22,357	0.00%
2021/02/03	2	87.40	2	88.30	86.30	0	22,408	0.00%
2021/02/02	30	88.06	12	88.25	86.90	18	22,289	0.08%
2021/02/01	18.1	82.21	26	85.02	86.30	-8	21,772	-0.04%
2021/01/29	5	81.40	9	80.98	79.90	-4	21,489	-0.02%
2021/01/28	73	80.07	0	0.00	79.40	73	21,291	0.34%
2021/01/27	0	0.00	1	83.90	82.50	-1	21,208	0.00%
2021/01/26	5	84.04	0	0.00	83.00	5	21,177	0.02%
2021/01/25	13	84.33	16	84.83	85.10	-3	21,098	-0.01%
2021/01/22	25	84.74	22	85.19	85.40	3	21,067	0.01%
2021/01/21	10	85.20	11	86.05	85.80	-1	21,102	0.00%
2021/01/20	41	85.89	58	88.18	84.30	-17	21,175	-0.08%
2021/01/19	11	86.30	11	86.55	86.80	0	21,044	0.00%
2021/01/18	35	84.27	5	85.04	86.00	30	21,034	0.14%
2021/01/15	7	88.41	2	88.80	86.20	5	20,941	0.02%
2021/01/14	3	89.07	227	90.17	89.80	-224	20,784	-1.08%	大賣/鉅額交易
2021/01/13	75	87.96	74	88.91	88.70	1	20,666	0.00%
2021/01/12	253	89.21	13	89.37	87.70	240	20,534	1.17%	大買/鉅額交易
2021/01/11	294	91.54	15	92.03	91.20	279	20,327	1.37%	大買/鉅額交易
2021/01/08	10	95.43	229	94.89	96.70	-219	19,981	-1.10%	大賣/鉅額交易
2021/01/07	9	93.04	19	92.34	92.80	-10	19,808	-0.05%
2021/01/06	28.3	91.66	11	92.97	91.50	17.3	20,333	0.08%
2021/01/05	103	91.51	16	92.54	90.50	87	20,428	0.43%	大買/
2021/01/04	9	89.22	30	89.74	90.70	-21	20,516	-0.10%
2020/12/31	11	86.68	7	86.94	86.80	4	20,634	0.02%
2020/12/30	15	86.99	3	87.93	87.30	12	21,205	0.06%
2020/12/29	18	87.03	2	87.35	87.00	16	21,092	0.08%
2020/12/28	1	89.10	7	87.44	89.10	-6	21,056	-0.03%
2020/12/25	101	84.48	1	84.00	84.00	100	20,958	0.48%	大買/
2020/12/24	9	85.19	6	85.32	85.30	3	21,220	0.01%
2020/12/23	6	82.63	1	82.10	83.00	5	21,196	0.02%
2020/12/22	9	82.74	1	82.30	81.20	8	21,100	0.04%
2020/12/21	7	84.90	2	83.95	84.20	5	20,900	0.02%
2020/12/18	6	85.92	4	86.75	84.80	2	20,833	0.01%
2020/12/17	7	86.64	6	86.80	85.70	1	20,928	0.00%
2020/12/16	4	85.90	4	86.60	85.80	0	20,906	0.00%
2020/12/15	2	85.60	4	85.45	84.10	-2	20,956	-0.01%
2020/12/14	3	84.87	7	84.20	85.30	-4	21,185	-0.02%
2020/12/11	4	85.90	4	86.05	85.30	0	21,155	0.00%
2020/12/10	6	88.72	3	88.40	88.30	3	20,817	0.01%
2020/12/09	2	91.15	2	90.50	91.90	0	20,778	0.00%
2020/12/08	5	87.28	5	87.90	88.00	0	20,368	0.00%
2020/12/07	8	88.80	3	88.73	88.30	5	20,163	0.02%
2020/12/04	34	88.08	12	88.13	87.60	22	19,684	0.11%
2020/12/03	8	83.61	693	83.05	83.80	-685	19,057	-3.59%	大賣/鉅額交易
2020/12/02	9	81.46	26	81.50	81.50	-17	18,803	-0.09%
2020/12/01	5	77.10	8	76.32	76.90	-3	17,987	-0.02%
2020/11/30	3	72.87	1	72.33	72.40	2	17,621	0.01%
2020/11/27	15	71.84	13	72.66	71.30	2	17,549	0.01%
2020/11/26	9	69.27	4	69.98	70.70	5	17,401	0.03%
2020/11/25	147	70.10	23	69.70	69.30	124	17,496	0.71%	大買/鉅額交易
2020/11/24	72	71.00	13	71.83	71.00	59	17,273	0.34%
2020/11/23	51	71.60	1	71.10	71.60	50	17,100	0.29%
2020/11/20	365	68.78	1	68.30	68.80	364	16,876	2.16%	大買/鉅額交易
2020/11/19	44	67.60	5	67.94	67.80	39	16,884	0.23%
2020/11/18	13	66.58	6	67.27	67.00	7	16,738	0.04%
2020/11/17	54	66.35	82	66.90	67.10	-28	16,602	-0.17%
2020/11/16	64	63.80	63	64.18	64.20	1	16,250	0.01%
2020/11/13	1	62.30	112	62.08	62.20	-111	16,244	-0.68%	大賣/鉅額交易
2020/11/12	12	61.46	42	61.94	62.00	-30	16,291	-0.18%
2020/11/11	0	0.00	2	59.20	60.00	-2	16,016	-0.01%
2020/11/10	1	60.50	105	60.51	60.60	-104	15,986	-0.65%	大賣/鉅額交易
2020/11/09	0	0.00	6	60.53	60.40	-6	15,981	-0.04%
2020/11/06	0	0.00	3	59.80	59.80	-3	16,189	-0.02%
2020/11/05	0	0.00	2	59.25	59.40	-2	16,279	-0.01%
2020/11/04	2	58.10	2	58.70	59.00	0	16,418	0.00%
2020/11/03	3	58.67	2	58.70	58.80	1	16,611	0.01%
2020/11/02	1	57.50	2	57.90	57.80	-1	17,090	-0.01%
2020/10/30	1	57.70	1	58.40	57.80	0	17,354	0.00%
2020/10/29	2	58.00	6	58.33	58.20	-4	17,450	-0.02%
2020/10/28	33	58.40	15	59.12	58.30	18	17,486	0.10%
2020/10/27	58	59.45	3	59.87	59.50	55	17,421	0.32%
2020/10/26	57	60.28	10	60.40	60.50	47	17,388	0.27%
2020/10/23	3	61.30	20	61.50	61.40	-17	17,414	-0.10%
2020/10/22	5	61.52	3	61.80	61.80	2	17,445	0.01%
2020/10/21	2	61.90	2	62.50	61.90	0	17,508	0.00%
2020/10/20	6	61.40	11	61.81	62.10	-5	17,661	-0.03%
2020/10/19	0	0.00	14	61.84	61.80	-14	17,705	-0.08%
2020/10/16	65	60.85	3	61.07	60.10	62	17,779	0.35%
2020/10/15	15	62.29	0	0.00	61.50	15	17,777	0.08%
2020/10/14	87	62.33	48	62.44	62.30	39	17,593	0.22%
2020/10/13	49	59.41	85	60.61	61.40	-36	16,959	-0.21%
2020/10/12	23	60.86	32	60.88	60.50	-9	16,700	-0.05%
2020/10/08	54	58.70	54	59.39	59.40	0	16,548	0.00%
2020/10/07	53	59.35	59	58.86	59.60	-6	16,572	-0.04%
2020/10/06	0	0.00	2	56.50	56.60	-2	16,497	-0.01%
2020/10/05	9	56.33	13	56.27	56.30	-4	16,602	-0.02%
2020/09/30	5	57.04	28	57.26	57.50	-23	16,613	-0.14%
2020/09/29	29	56.51	14	56.62	56.90	15	16,445	0.09%
2020/09/28	4	55.30	5	54.54	55.10	-1	16,302	-0.01%
2020/09/25	10	52.60	0	0.00	52.50	10	16,335	0.06%
2020/09/24	4	53.10	0	0.00	52.90	4	16,402	0.02%
2020/09/23	3	53.53	1	53.10	53.30	2	16,387	0.01%
2020/09/22	4	55.03	20	55.25	54.90	-16	16,460	-0.10%
2020/09/21	0	0.00	2	56.90	56.60	-2	16,429	-0.01%
2020/09/18	14	56.71	2	56.90	56.30	12	16,524	0.07%
2020/09/17	3	55.53	8	56.29	56.80	-5	16,514	-0.03%
2020/09/16	2	54.80	6	55.07	55.20	-4	16,235	-0.02%
2020/09/15	3	55.37	1	54.30	54.50	2	16,257	0.01%
2020/09/14	2	54.80	1	54.90	54.80	1	16,423	0.01%
2020/09/11	6	52.92	0	0.00	53.30	6	16,317	0.04%
2020/09/10	0	0.00	1	53.20	53.00	-1	16,426	-0.01%
2020/09/09	2	54.20	2	53.85	54.20	0	16,440	0.00%
2020/09/08	6	54.95	2	54.85	54.80	4	16,605	0.02%
2020/09/07	6	54.00	2	54.50	54.30	4	16,587	0.02%
2020/09/04	2	52.20	0	52.90	52.80	2	16,544	0.01%
2020/09/03	2	53.60	8	53.33	53.20	-6	16,641	-0.04%
2020/09/02	2	50.95	1	50.90	51.10	1	16,572	0.01%
2020/09/01	6	51.98	1	52.40	52.30	5	16,880	0.03%
2020/08/31	4	52.10	11	53.03	51.90	-7	17,363	-0.04%
2020/08/28	3	53.90	1	53.60	53.90	2	17,704	0.01%
2020/08/27	0	0.00	6	54.12	54.00	-6	17,922	-0.03%
2020/08/26	3	53.33	4	53.55	53.40	-1	17,981	-0.01%
2020/08/25	5	52.50	4	52.43	53.00	1	17,901	0.01%
2020/08/24	11	50.94	0	0.00	51.00	11	17,951	0.06%
2020/08/21	1	49.40	0	0.00	49.85	1	18,240	0.01%
2020/08/20	7	49.92	8	49.97	49.20	-1	18,129	-0.01%
2020/08/19	12	52.21	6	52.05	51.80	6	17,858	0.03%
2020/08/18	4	55.60	1	55.60	55.10	3	17,340	0.02%
2020/08/17	2	54.60	1	54.40	54.40	1	17,246	0.01%
2020/08/14	7	54.63	9	54.74	55.10	-2	17,223	-0.01%
2020/08/13	0	0.00	1	55.50	55.40	-1	17,202	-0.01%
2020/08/12	14	54.16	2	55.05	55.10	12	17,282	0.07%
2020/08/11	14	55.57	9	55.28	55.70	5	17,177	0.03%
2020/08/10	9	54.19	2	54.50	54.40	7	17,148	0.04%
2020/08/07	11	55.21	2	55.45	55.00	9	17,295	0.05%
2020/08/06	11	56.35	5	56.26	56.40	6	17,063	0.04%
2020/08/05	4	58.20	2	58.00	58.00	2	16,667	0.01%
2020/08/04	17	58.64	4	58.83	58.70	13	16,474	0.08%
2020/08/03	16	59.61	9.3	59.58	59.30	6.7	16,402	0.04%
2020/07/31	0	0.00	3	60.43	60.60	-3	16,480	-0.02%
2020/07/30	3	60.00	5	60.12	60.20	-2	16,520	-0.01%
2020/07/29	2	59.05	0	0.00	58.90	2	16,481	0.01%
2020/07/28	6	59.67	5	59.70	59.50	1	16,514	0.01%
2020/07/27	9	59.83	4	60.65	59.60	5	16,716	0.03%
2020/07/24	15	61.23	5	60.56	60.40	10	16,853	0.06%
2020/07/23	3	61.80	1	62.00	62.00	2	16,968	0.01%
2020/07/22	2	61.95	3	62.30	61.70	-1	17,022	-0.01%
2020/07/21	2	61.30	1	61.30	61.20	1	16,870	0.01%
2020/07/17	12	60.53	1	60.20	60.20	11	17,012	0.06%
2020/07/16	20	60.50	2	60.50	60.30	18	17,295	0.10%
2020/07/15	30	60.87	6	60.70	60.10	24	17,225	0.14%
2020/07/14	31	62.02	2	62.20	61.50	29	17,222	0.17%
2020/07/13	6	61.57	33	62.41	62.70	-27	16,903	-0.16%
2020/07/10	0	0.00	2	60.00	59.60	-2	16,663	-0.01%
2020/07/09	15	61.00	28	61.04	61.00	-13	16,657	-0.08%
2020/07/08	9	60.34	4	60.63	60.20	5	16,765	0.03%
2020/07/07	23	60.56	0	0.00	60.80	23	16,817	0.14%
2020/07/06	4	60.00	15	60.12	60.20	-11	16,885	-0.07%
2020/07/03	0	0.00	1	59.80	59.80	-1	17,143	-0.01%
2020/07/02	2	60.20	101	60.29	60.50	-99	17,551	-0.56%	大賣/
2020/07/01	1	61.00	30	61.37	61.00	-29	17,699	-0.16%
2020/06/30	79	60.79	30	60.77	61.00	49	17,652	0.28%
2020/06/29	21	59.48	0	0.00	59.50	21	17,948	0.12%
2020/06/24	0	0.00	4	60.10	60.80	-4	17,985	-0.02%
2020/06/23	5	59.90	22	60.10	60.00	-17	18,192	-0.09%
2020/06/22	2	60.05	1	60.00	59.90	1	18,532	0.01%
2020/06/19	22	60.10	0	0.00	59.80	22	18,742	0.12%
2020/06/18	13	60.15	14	60.30	60.40	-1	18,709	-0.01%
2020/06/17	21	61.00	11	61.78	60.60	10	18,849	0.05%
2020/06/16	1	61.00	10	60.98	61.50	-9	19,172	-0.05%
2020/06/15	11	60.59	3	60.20	60.00	8	19,427	0.04%
2020/06/12	47	60.93	6	60.92	61.20	41	19,493	0.21%
2020/06/11	6	62.48	24	63.03	61.80	-18	19,631	-0.09%
2020/06/10	0	0.00	3	63.87	64.00	-3	19,580	-0.02%
2020/06/09	52	63.79	9	63.62	63.40	43	19,695	0.22%
2020/06/08	42	63.38	64	64.30	63.80	-22	19,846	-0.11%
2020/06/05	40	63.88	68	63.69	64.20	-28	19,428	-0.14%
2020/06/04	37	62.42	43	62.61	62.20	-6	18,970	-0.03%
2020/06/03	16	60.85	36	60.83	61.20	-20	18,536	-0.11%
2020/06/02	38	60.30	0	0.00	60.10	38	18,384	0.21%
2020/06/01	0	0.00	2	60.80	60.90	-2	18,384	-0.01%
2020/05/29	12	60.52	7	60.50	59.80	5	18,412	0.03%
2020/05/28	38	62.56	5	63.08	60.90	33	18,336	0.18%
2020/05/27	3	60.83	4	60.90	60.70	-1	18,213	-0.01%
2020/05/26	2	61.00	2	60.15	60.70	0	18,430	0.00%
2020/05/25	1	58.60	2	59.25	59.70	-1	18,475	-0.01%
2020/05/22	7	59.83	1	61.00	59.40	6	18,595	0.03%
2020/05/21	3	60.77	2	60.90	60.80	1	18,609	0.01%
2020/05/20	9	60.04	63	59.82	59.90	-54	18,581	-0.29%
2020/05/19	62	59.25	1	59.00	59.20	61	18,672	0.33%
2020/05/18	5	59.04	0	0.00	58.50	5	18,652	0.03%
2020/05/15	2	60.10	3	60.27	60.10	-1	18,773	-0.01%
2020/05/14	23	60.86	4	60.08	60.00	19	18,736	0.10%
2020/05/13	1	63.00	1	62.70	62.90	0	18,450	0.00%
2020/05/12	7	63.39	1	64.00	63.60	6	18,589	0.03%
2020/05/11	2	64.70	7	64.87	64.70	-5	18,536	-0.03%
2020/05/08	6	63.95	5	64.24	63.80	1	18,492	0.01%
2020/05/07	5	64.08	3	64.67	64.40	2	18,441	0.01%
2020/05/06	6	63.47	4	64.20	63.30	2	18,319	0.01%
2020/05/05	1	62.80	0	0.00	63.00	1	18,303	0.01%
2020/05/04	5	62.26	0	0.00	62.80	5	18,661	0.03%
2020/04/30	5	65.02	3	66.00	65.00	2	18,567	0.01%
2020/04/29	14	63.56	15	64.10	64.20	-1	18,365	-0.01%
2020/04/28	3	62.47	5	62.90	63.20	-2	18,233	-0.01%
2020/04/27	1	60.40	8	60.46	61.60	-7	18,118	-0.04%
2020/04/24	4	59.25	1	59.60	59.10	3	18,035	0.02%
2020/04/23	4	59.58	0	0.00	59.40	4	17,998	0.02%
2020/04/22	0	0.00	4	57.58	59.90	-4	17,919	-0.02%
2020/04/21	10	58.55	0	0.00	58.00	10	17,733	0.06%
2020/04/20	2	60.80	3	61.10	60.80	-1	17,473	-0.01%
2020/04/17	7	61.79	5	62.30	61.10	2	17,652	0.01%
2020/04/16	4	61.50	2	61.35	61.60	2	17,438	0.01%
2020/04/15	9	61.33	7	60.99	61.30	2	17,361	0.01%
2020/04/14	8	60.96	2	61.00	60.70	6	17,341	0.03%
2020/04/13	5	60.26	2	60.25	59.80	3	17,368	0.02%
2020/04/10	0	0.00	4	62.00	62.00	-4	17,119	-0.02%
2020/04/09	8	62.96	4	63.65	62.60	4	17,198	0.02%
2020/04/08	29	63.49	28	62.93	63.40	1	17,481	0.01%
2020/04/07	7	60.37	27	61.42	62.00	-20	17,099	-0.12%
2020/04/06	16	54.99	24	55.25	56.40	-8	16,665	-0.05%
2020/04/01	18	53.62	9	53.27	53.90	9	16,459	0.05%
2020/03/31	35	53.98	35	53.63	53.70	0	16,285	0.00%
2020/03/30	1	52.50	0	0.00	53.90	1	15,892	0.01%
2020/03/27	4	57.30	3	57.07	55.00	1	15,737	0.01%
2020/03/26	21	54.61	4	52.03	54.00	17	15,448	0.11%
2020/03/25	2	52.40	54	52.60	52.60	-52	15,288	-0.34%
2020/03/24	2	47.85	6	46.89	48.30	-4	15,366	-0.03%
2020/03/23	4	44.98	1	45.95	44.20	3	15,378	0.02%
2020/03/20	33	48.29	33	48.28	48.65	0	15,594	0.00%
2020/03/19	14	46.74	20	46.90	45.20	-6	15,699	-0.04%
2020/03/18	5	53.04	3	52.77	50.20	2	15,940	0.01%
2020/03/17	11	56.82	5	56.92	54.10	6	15,935	0.04%
2020/03/16	31	61.76	27	61.06	59.20	4	15,889	0.03%
2020/03/13	14	61.10	26	61.14	62.90	-12	15,789	-0.08%
2020/03/12	31	67.67	8	67.44	66.00	23	15,712	0.15%
2020/03/11	3	73.50	0	0.00	72.60	3	15,616	0.02%
2020/03/10	2	73.35	2	73.80	74.90	0	16,247	0.00%
2020/03/09	4	76.45	0	0.00	74.80	4	16,399	0.02%
2020/03/06	3	78.40	2	78.50	78.50	1	16,572	0.01%
2020/03/05	0	0.00	1	80.50	80.10	-1	16,512	-0.01%
2020/03/04	0	0.00	2	78.60	78.60	-2	16,441	-0.01%
2020/03/03	5	78.30	1	78.00	77.80	4	16,394	0.02%
2020/03/02	2	77.00	0	0.00	76.30	2	16,307	0.01%
2020/02/27	32	80.35	32	79.44	77.30	0	16,166	0.00%
2020/02/26	5	82.06	6	81.77	81.40	-1	15,899	-0.01%
2020/02/25	11	83.36	6	83.00	83.30	5	15,824	0.03%
2020/02/24	2	83.90	4	85.33	84.50	-2	15,791	-0.01%
2020/02/21	1	83.80	6	84.30	84.40	-5	15,767	-0.03%
2020/02/20	7	83.34	1	85.20	83.60	6	15,878	0.04%
2020/02/19	6	83.27	11.2	83.45	84.80	-5.2	15,889	-0.03%
2020/02/18	7	85.36	6	85.58	83.80	1	15,912	0.01%
2020/02/17	12	87.77	12	87.43	88.00	0	15,974	0.00%
2020/02/14	3	86.80	1	86.50	86.80	2	15,958	0.01%
2020/02/13	15	85.99	21	86.29	86.50	-6	15,905	-0.04%
2020/02/12	0	0.00	11	84.52	84.70	-11	15,692	-0.07%
2020/02/11	10	83.70	0	0.00	85.10	10	15,604	0.06%
2020/02/10	1	82.50	1	83.60	83.50	0	15,557	0.00%
2020/02/07	2	83.70	2	84.25	84.30	0	15,720	0.00%
2020/02/06	2	85.10	3	84.87	85.10	-1	16,029	-0.01%
2020/02/05	8.2	82.60	8	82.96	84.40	0.2	16,011	0.00%
2020/02/04	1	78.80	2	79.30	79.90	-1	15,700	-0.01%
2020/02/03	0	0.00	1	78.30	79.40	-1	15,804	-0.01%
2020/01/31	13	78.98	8	79.65	78.10	5	15,856	0.03%
2020/01/30	13	79.31	7	79.80	77.80	6	15,773	0.04%
2020/01/20	0	0.00	4	85.10	85.20	-4	15,557	-0.03%
2020/01/17	0	0.00	0	83.60	83.60	0	15,652	0.00%
2020/01/15	1	84.10	0	0.00	83.80	1	15,707	0.01%
2020/01/14	3	85.33	3	85.80	85.30	0	15,890	0.00%
2020/01/13	3	86.00	2	85.95	85.50	1	15,918	0.01%
2020/01/10	0	0.00	1	84.40	84.30	-1	15,943	-0.01%
2020/01/09	5	83.84	2	84.25	83.40	3	15,933	0.02%
2020/01/08	13	83.22	19	83.02	82.60	-6	15,985	-0.04%
2020/01/07	5	81.84	3	81.30	81.10	2	15,937	0.01%
2020/01/06	2	83.60	1	84.30	83.70	1	16,165	0.01%
2020/01/03	3	84.67	4	84.95	84.80	-1	16,883	-0.01%
2020/01/02	23	87.63	16	86.71	86.00	7	16,981	0.04%
2019/12/31	1	83.60	0	0.00	83.40	1	16,518	0.01%
2019/12/30	1	84.50	5	84.68	84.50	-4	16,674	-0.02%
2019/12/27	0	0.00	1	84.70	83.60	-1	16,779	-0.01%
2019/12/26	1	84.00	3	83.90	83.70	-2	16,857	-0.01%
2019/12/25	3	84.10	2	84.00	84.10	1	17,027	0.01%
2019/12/24	2	82.95	3	83.27	83.50	-1	17,325	-0.01%
2019/12/23	1	82.70	7	82.70	82.60	-6	17,442	-0.03%
2019/12/20	1	84.00	1	84.20	83.50	0	17,427	0.00%
2019/12/19	4	85.00	2	85.45	85.50	2	17,330	0.01%
2019/12/18	1	84.00	0	0.00	84.00	1	17,121	0.01%
2019/12/17	0	0.00	4	85.13	85.30	-4	16,935	-0.02%
2019/12/16	6	82.18	27.2	83.16	82.80	-21.2	16,537	-0.13%
2019/12/13	0	0.00	2	78.90	79.60	-2	16,307	-0.01%
2019/12/12	0	0.00	4	77.30	77.30	-4	16,202	-0.02%
2019/12/11	2	76.65	5	76.42	75.60	-3	16,149	-0.02%
2019/12/10	2	75.85	2	75.90	75.10	0	15,982	0.00%
2019/12/09	4	76.63	5	76.34	76.00	-1	15,918	-0.01%
2019/12/06	17	76.89	17	76.02	75.30	0	15,863	0.00%
2019/12/05	1	74.80	24	76.21	77.20	-23	15,614	-0.15%
2019/12/04	3	72.43	5	72.92	72.60	-2	15,170	-0.01%
2019/12/03	15	72.47	77	73.19	73.30	-62	15,695	-0.40%
2019/12/02	0	0.00	1	70.70	71.60	-1	15,683	-0.01%
2019/11/28	0	0.00	1	71.90	71.70	-1	15,743	-0.01%
2019/11/26	1	71.40	0	0.00	70.80	1	16,240	0.01%
2019/11/25	0	0.00	2	70.90	70.80	-2	16,229	-0.01%
2019/11/22	12	70.19	7	70.40	70.10	5	16,398	0.03%
2019/11/21	16	69.19	1	69.20	69.30	15	16,432	0.09%
2019/11/20	3	70.33	2	70.60	71.00	1	16,400	0.01%
2019/11/19	1	71.50	1	72.10	71.20	0	16,383	0.00%
2019/11/18	1	71.10	5	71.28	71.10	-4	16,350	-0.02%
2019/11/15	0	0.00	4	68.73	69.00	-4	16,425	-0.02%
2019/11/14	5	68.02	2	68.50	67.20	3	16,375	0.02%
2019/11/13	41	70.25	1	70.50	69.90	40	16,213	0.25%
2019/11/11	0.2	71.20	0	0.00	71.20	0.2	16,841	0.00%
2019/11/07	2	72.40	0	0.00	72.40	2	17,237	0.01%
2019/11/06	35	73.59	12	73.45	72.50	23	17,622	0.13%
2019/11/05	16	72.57	18	72.47	73.00	-2	17,609	-0.01%
2019/11/04	3	70.03	1	70.60	69.80	2	17,614	0.01%
2019/10/31	3	70.27	0	0.00	70.00	3	18,113	0.02%
2019/10/28	0	0.00	1	72.20	71.90	-1	18,880	-0.01%
2019/10/25	5	72.18	6	72.53	71.70	-1	19,226	-0.01%
2019/10/24	0	0.00	2	71.30	71.30	-2	19,474	-0.01%
2019/10/23	2	70.80	2	71.25	70.60	0	20,013	0.00%
2019/10/22	5	71.50	0	0.00	70.90	5	20,315	0.02%
2019/10/21	0	0.00	1	71.80	71.60	-1	20,699	0.00%
2019/10/18	11	71.95	5	71.98	72.30	6	21,155	0.03%
2019/10/17	0	0.00	1	70.31	70.40	-1	21,006	0.00%
2019/10/16	21	70.06	0	0.00	70.00	21	21,169	0.10%
2019/10/15	6	70.15	1	69.80	69.60	5	21,329	0.02%
2019/10/14	3.2	71.89	6	73.17	71.70	-2.8	21,521	-0.01%
2019/10/09	15	72.71	23	74.19	71.40	-8	21,722	-0.04%
2019/10/08	1	78.80	2	78.95	78.60	-1	22,011	0.00%
2019/10/07	0.3	81.70	0	0.00	81.70	0.3	22,204	0.00%
2019/10/04	1	79.80	1	80.40	79.20	0	22,600	0.00%
2019/10/03	1	79.60	10	79.60	79.90	-9	22,655	-0.04%
2019/10/02	8	81.94	8	82.29	82.00	0	22,675	0.00%
2019/10/01	0	0.00	3	82.30	83.10	-3	22,863	-0.01%
2019/09/27	1	82.20	0	0.00	80.50	1	23,213	0.00%
2019/09/26	0.5	84.20	1.3	83.51	84.30	-0.8	23,309	0.00%
2019/09/25	0	0.00	1	84.20	85.00	-1	23,355	0.00%
2019/09/24	13	85.42	1	85.40	85.40	12	23,564	0.05%
2019/09/23	1	84.80	0	0.00	85.00	1	23,513	0.00%
2019/09/19	1	82.60	1	82.40	81.40	0	23,507	0.00%
2019/09/18	2	82.60	5	82.14	82.10	-3	23,652	-0.01%
2019/09/17	7	82.27	15	82.03	82.00	-8	23,426	-0.03%
2019/09/16	1	78.90	1	78.80	78.10	0	23,070	0.00%
2019/09/12	0	0.00	2	77.70	77.80	-2	22,934	-0.01%
2019/09/10	0	0.00	1	76.90	76.50	-1	23,073	0.00%
2019/09/09	0	0.00	10	77.00	76.50	-10	22,963	-0.04%
2019/09/06	3	77.23	0	0.00	77.10	3	22,935	0.01%
2019/09/05	8	76.71	23	76.73	76.90	-15	22,727	-0.07%
2019/09/04	0	0.00	8	73.41	73.00	-8	22,048	-0.04%
2019/09/03	0	0.00	1	71.60	71.20	-1	21,843	0.00%
2019/09/02	3	71.80	3	71.20	71.80	0	21,945	0.00%
2019/08/30	1	70.00	0	0.00	70.40	1	22,042	0.00%
2019/08/29	3	71.30	4	71.58	70.90	-1	21,791	0.00%
2019/08/28	3	73.50	3	72.30	73.50	0	21,629	0.00%
2019/08/27	3	72.10	1	72.20	72.40	2	21,576	0.01%
2019/08/26	1	70.10	0	0.00	71.10	1	21,613	0.00%
2019/08/23	0	0.00	1	71.00	71.50	-1	21,653	0.00%
2019/08/22	3	70.20	4	70.65	70.30	-1	21,891	0.00%
2019/08/21	1	70.10	4	70.23	70.20	-3	21,999	-0.01%
2019/08/20	4	70.30	0	0.00	69.60	4	21,910	0.02%
2019/08/19	4	71.43	3	71.80	71.50	1	21,701	0.00%
2019/08/15	2	70.50	4	71.20	71.40	-2	21,528	-0.01%
2019/08/14	12	71.41	24	72.00	72.50	-12	21,327	-0.06%
2019/08/13	5	68.90	2	69.25	68.80	3	20,914	0.01%
2019/08/12	1	69.40	2	69.10	69.30	-1	20,823	0.00%
2019/08/08	3	68.93	1	69.10	68.10	2	20,648	0.01%
2019/08/07	2	70.75	0	0.00	69.80	2	20,380	0.01%
2019/08/06	1	68.60	3	68.57	69.20	-2	20,360	-0.01%
2019/08/05	12	71.15	0	0.00	70.90	12	20,128	0.06%
2019/08/02	1	72.20	27	72.36	72.30	-26	19,947	-0.13%
2019/08/01	45	73.35	0	0.00	74.10	45	19,603	0.23%
2019/07/31	1	74.80	1	75.60	74.00	0	19,326	0.00%
2019/07/30	5	74.70	25	75.01	75.80	-20	18,943	-0.11%
2019/07/29	2	75.35	13	75.74	74.80	-11	18,672	-0.06%
2019/07/26	22	75.83	26	76.87	77.00	-4	18,418	-0.02%
2019/07/25	2	75.35	162	74.56	76.50	-160	18,036	-0.89%	大賣/鉅額交易
2019/07/24	37	71.18	62	70.99	71.80	-25	17,555	-0.14%
2019/07/23	222	71.99	37	72.24	72.30	185	17,288	1.07%	大買/鉅額交易
2019/07/22	4	69.58	4	69.60	69.80	0	16,822	0.00%
2019/07/18	3	67.50	4	66.95	66.70	-1	16,766	-0.01%
2019/07/17	3	68.10	11	67.91	67.70	-8	16,761	-0.05%
2019/07/16	5	68.06	42	68.34	67.90	-37	16,403	-0.23%
2019/07/15	3	68.87	3	68.77	69.90	0	16,011	0.00%
2019/07/12	32	67.38	21	67.12	66.70	11	15,539	0.07%
2019/07/11	1	65.30	8	65.35	65.40	-7	14,914	-0.05%
2019/07/10	4	63.93	48	63.96	64.40	-44	14,508	-0.30%
2019/07/09	34	61.39	35	62.12	62.80	-1	14,063	-0.01%
2019/07/08	10	60.83	3	61.33	61.00	7	13,989	0.05%
2019/07/05	8	61.86	21	60.06	62.00	-13	13,864	-0.09%
2019/07/04	23	58.90	2	59.10	59.20	21	13,603	0.15%
2019/07/03	5	65.30	16	65.63	65.20	-11	13,120	-0.08%
2019/07/02	4	66.38	5	66.30	66.30	-1	12,926	-0.01%
2019/07/01	1	65.50	5	66.06	66.00	-4	12,763	-0.03%
2019/06/28	1	64.40	0	0.00	64.50	1	12,675	0.01%
2019/06/27	2	64.00	1.1	63.92	64.10	0.9	12,671	0.01%
2019/06/26	3	63.40	0	0.00	63.70	3	12,576	0.02%
2019/06/25	1	63.80	0	0.00	63.30	1	12,511	0.01%
2019/06/21	3	62.80	0.1	63.00	63.00	2.9	12,376	0.02%
2019/06/20	0	0.00	10	62.50	62.30	-10	12,425	-0.08%
2019/06/19	11	62.28	12	61.80	62.10	-1	12,690	-0.01%
2019/06/18	0	0.00	5	61.00	60.90	-5	12,913	-0.04%
2019/06/17	6	61.08	5	61.18	60.90	1	13,002	0.01%
2019/06/14	1	61.10	3	60.80	60.80	-2	13,029	-0.02%
2019/06/13	6	60.85	4	60.83	60.90	2	13,208	0.02%
2019/06/12	2	59.95	3	60.17	60.70	-1	13,381	-0.01%
2019/06/11	0	0.00	7	59.57	59.40	-7	13,387	-0.05%
2019/06/10	4	59.38	5	59.40	59.30	-1	13,385	-0.01%
2019/06/06	26	59.32	2	59.05	59.20	24	13,309	0.18%
2019/06/05	4	61.03	1	60.60	60.50	3	13,197	0.02%
2019/06/04	5	61.02	5	61.02	60.90	0	13,239	0.00%
2019/06/03	0	0.00	3	60.90	61.90	-3	13,345	-0.02%
2019/05/31	27	61.22	32	60.81	61.60	-5	13,594	-0.04%
2019/05/30	0	0.00	9	59.34	60.00	-9	13,647	-0.07%
2019/05/29	12	58.76	1	58.00	58.00	11	14,301	0.08%
2019/05/28	1	61.00	0	0.00	60.90	1	14,202	0.01%
2019/05/27	2	60.50	1	60.50	60.50	1	14,243	0.01%
2019/05/24	3	59.90	0	0.00	59.80	3	14,355	0.02%
2019/05/23	0	0.00	5	60.10	60.20	-5	14,524	-0.03%
2019/05/21	3	61.20	1	61.00	61.50	2	14,511	0.01%
2019/05/20	0	0.00	8	61.00	60.90	-8	14,456	-0.06%
2019/05/16	3	61.33	1	61.10	61.00	2	14,663	0.01%
2019/05/15	6	62.00	5	62.00	62.00	1	14,857	0.01%
2019/05/14	5	60.50	12	59.92	61.50	-7	14,930	-0.05%
2019/05/13	4	61.80	6	62.27	61.10	-2	14,868	-0.01%
2019/05/10	3	64.53	2	64.00	63.80	1	14,877	0.01%
2019/05/09	17	64.54	6	65.10	64.20	11	14,873	0.07%
2019/05/08	0	0.00	1	65.20	65.90	-1	14,917	-0.01%
2019/05/07	13	65.91	0	0.00	66.20	13	15,090	0.09%
2019/05/06	5	65.00	2	65.10	65.00	3	15,350	0.02%
2019/05/03	1	66.70	0	0.00	66.70	1	15,458	0.01%
2019/04/30	0	0.00	7	65.19	65.40	-7	15,440	-0.05%
2019/04/29	3	65.07	3	64.70	64.70	0	15,403	0.00%
2019/04/26	5	66.00	6	65.95	66.00	-1	15,443	-0.01%
2019/04/25	14	65.36	11	66.75	65.50	3	15,607	0.02%
2019/04/24	0	0.00	27	65.18	65.40	-27	15,701	-0.17%
2019/04/23	5	65.10	6	64.92	64.90	-1	15,609	-0.01%
2019/04/22	1	64.00	3	64.00	63.80	-2	15,427	-0.01%
2019/04/19	7	63.93	10	63.88	63.70	-3	15,609	-0.02%
2019/04/18	9	63.32	1	63.60	63.10	8	15,726	0.05%
2019/04/17	1	64.10	14	63.55	63.90	-13	15,680	-0.08%
2019/04/16	0	0.00	3	62.23	62.70	-3	15,271	-0.02%
2019/04/15	0	0.00	2	61.10	61.70	-2	15,292	-0.01%
2019/04/12	13	60.85	3	60.87	60.50	10	15,430	0.06%
2019/04/11	7	62.36	15	63.10	61.60	-8	15,579	-0.05%
2019/04/10	0	0.00	13	62.30	62.50	-13	15,541	-0.08%
2019/04/09	2	62.60	0	0.00	62.60	2	15,544	0.01%
2019/04/08	1	62.30	14	62.96	63.00	-13	15,589	-0.08%
2019/04/03	3	62.17	6	62.15	62.30	-3	15,573	-0.02%
2019/04/02	3	62.00	3	61.70	61.70	0	15,576	0.00%
2019/04/01	15	61.81	4	61.73	61.00	11	15,479	0.07%
2019/03/29	5	61.00	1	61.40	61.40	4	15,297	0.03%
2019/03/27	0	0.00	1	61.10	61.10	-1	15,426	-0.01%
2019/03/26	7	61.46	0	0.00	61.00	7	15,503	0.05%
2019/03/25	3	61.57	0	0.00	61.10	3	15,537	0.02%
2019/03/22	1	64.20	12	63.87	63.10	-11	15,375	-0.07%
2019/03/21	11	62.80	18	62.54	62.80	-7	15,116	-0.05%
2019/03/20	1	60.60	0	0.00	60.60	1	14,789	0.01%
2019/03/19	1	59.80	1	60.00	59.70	0	14,829	0.00%
2019/03/18	8	59.38	1	59.50	59.50	7	14,908	0.05%
2019/03/15	0	0.00	3	60.80	60.10	-3	15,087	-0.02%
2019/03/14	7	60.29	3	60.30	60.30	4	14,991	0.03%
2019/03/13	2	60.20	1	60.20	60.10	1	15,174	0.01%
2019/03/12	2	61.00	0	0.00	60.80	2	15,594	0.01%
2019/03/11	1	60.70	1	60.60	60.40	0	15,731	0.00%
2019/03/08	6	60.05	1	60.60	60.50	5	16,027	0.03%
2019/03/07	9	60.82	5	60.30	60.00	4	16,221	0.02%
2019/03/06	10	61.55	4	61.65	61.40	6	16,501	0.04%
2019/03/05	6	63.52	8	63.39	63.10	-2	16,394	-0.01%
2019/03/04	16	65.51	16	65.35	64.80	0	16,369	0.00%
2019/02/27	4	62.68	14	62.64	62.20	-10	15,802	-0.06%
2019/02/26	9	62.11	10	62.13	62.00	-1	15,710	-0.01%
2019/02/25	6	61.73	8	61.78	61.60	-2	15,707	-0.01%
2019/02/22	7	61.29	9	61.77	60.90	-2	15,771	-0.01%
2019/02/21	1	60.70	0	0.00	60.80	1	15,743	0.01%
2019/02/20	1	60.10	1	60.50	60.60	0	15,996	0.00%
2019/02/18	5	60.40	0	0.00	60.20	5	16,231	0.03%
2019/02/15	5	61.70	0	0.00	60.00	5	16,456	0.03%
2019/02/14	0	0.00	17	62.29	62.10	-17	16,908	-0.10%
2019/02/13	7	60.19	3	59.87	60.50	4	16,720	0.02%
2019/02/12	1	60.00	8	59.78	60.00	-7	16,634	-0.04%
2019/02/11	8	59.78	0	0.00	59.00	8	16,723	0.05%
2019/01/30	3	59.00	9	59.68	60.10	-6	16,698	-0.04%
2019/01/29	11	59.05	4	59.73	58.80	7	16,892	0.04%
2019/01/28	4	61.18	8	61.59	60.80	-4	16,946	-0.02%
2019/01/25	6	60.40	11	61.23	60.00	-5	17,441	-0.03%
2019/01/24	0	0.00	19	58.59	59.60	-19	17,578	-0.11%
2019/01/22	0	0.00	6	56.55	56.50	-6	17,962	-0.03%
2019/01/21	4	56.88	2	56.90	57.20	2	18,153	0.01%
2019/01/18	9	55.88	4	56.18	56.40	5	18,315	0.03%
2019/01/16	2	56.40	7	55.53	56.40	-5	18,690	-0.03%
2019/01/15	5	52.72	4	53.20	53.60	1	18,317	0.01%
2019/01/14	4	52.23	0	0.00	52.00	4	18,313	0.02%
2019/01/11	5	53.48	3	52.40	53.50	2	18,682	0.01%
2019/01/10	2	53.85	5	53.72	53.80	-3	18,912	-0.02%
2019/01/09	1	52.80	2	52.65	52.50	-1	19,145	-0.01%
2019/01/08	5	51.76	0	0.00	51.70	5	19,658	0.03%
2019/01/07	1	51.90	2	52.60	51.80	-1	20,232	0.00%
2019/01/04	2	50.40	2	50.20	51.60	0	20,387	0.00%
2019/01/03	6	52.22	0	0.00	51.50	6	20,481	0.03%
2019/01/02	0	0.00	2	55.35	55.00	-2	20,280	-0.01%
2018/12/27	3	55.70	3	55.70	55.80	0	20,546	0.00%
2018/12/26	4	55.75	6	56.52	54.10	-2	20,886	-0.01%
2018/12/25	2	55.20	11	55.53	57.00	-9	20,699	-0.04%
2018/12/24	1	55.40	3	53.60	56.00	-2	20,630	-0.01%
2018/12/21	0	0.00	9	53.43	53.90	-9	20,769	-0.04%
2018/12/19	33	53.19	20	53.60	53.70	13	20,739	0.06%
2018/12/17	6	52.90	0	0.00	53.50	6	21,045	0.03%
2018/12/14	1	53.00	0	0.00	53.50	1	21,101	0.00%
2018/12/11	1	52.60	0	0.00	52.90	1	21,435	0.00%
2018/12/10	5	51.60	5	52.10	52.10	0	21,444	0.00%
2018/12/07	1	55.70	1	55.50	55.70	0	21,240	0.00%
2018/12/06	1	54.30	17	54.96	55.00	-16	21,318	-0.08%
2018/12/05	13	56.95	10	57.24	56.90	3	21,196	0.01%
2018/12/04	6	62.13	1	61.80	62.00	5	20,978	0.02%
2018/12/03	0	0.00	5	63.20	62.80	-5	21,411	-0.02%
2018/11/30	2	61.00	1	61.00	61.00	1	21,352	0.00%
2018/11/29	2	61.50	30	61.21	60.30	-28	21,074	-0.13%
2018/11/28	39	58.81	16	58.80	58.60	23	20,549	0.11%
2018/11/27	2	56.40	3	57.57	58.00	-1	20,421	0.00%
2018/11/26	2	56.80	0	0.00	57.30	2	20,280	0.01%
2018/11/23	1	57.10	0	0.00	56.10	1	20,060	0.00%
2018/11/22	0	0.00	26	58.32	58.00	-26	19,999	-0.13%
2018/11/21	0	0.00	5	57.70	57.80	-5	19,955	-0.03%
2018/11/20	7	56.87	18	56.84	57.50	-11	19,930	-0.06%
2018/11/19	5	56.90	15	56.91	57.50	-10	19,764	-0.05%
2018/11/16	16	56.28	1	56.10	54.60	15	19,540	0.08%
2018/11/15	0	0.00	1	55.60	55.90	-1	19,505	-0.01%
2018/11/14	3	56.70	14	56.76	56.50	-11	19,728	-0.06%
2018/11/13	7	56.80	30	55.64	56.20	-23	19,607	-0.12%
2018/11/12	2	53.60	0	0.00	53.80	2	19,062	0.01%
2018/11/09	0	0.00	28	54.10	54.20	-28	19,229	-0.15%
2018/11/08	6	54.45	8	55.88	53.80	-2	19,260	-0.01%
2018/11/07	0	0.00	4	54.35	55.20	-4	19,218	-0.02%
2018/11/06	10	53.16	22	52.78	52.20	-12	19,372	-0.06%
2018/11/05	0	0.00	3	55.80	55.70	-3	19,130	-0.02%
2018/11/02	3	56.87	7	56.93	56.10	-4	18,950	-0.02%
2018/11/01	5	53.78	21	52.42	54.40	-16	18,486	-0.09%
2018/10/31	23	51.19	12	50.99	51.40	11	18,245	0.06%
2018/10/30	6	47.84	5	48.24	48.50	1	18,057	0.01%
2018/10/29	1	45.40	2	46.10	46.60	-1	18,136	-0.01%
2018/10/26	9	46.22	4	46.40	46.00	5	18,007	0.03%
2018/10/25	13	46.23	7	45.77	45.75	6	17,850	0.03%
2018/10/24	10	49.56	3	49.72	49.30	7	17,412	0.04%
2018/10/23	16	50.84	2	50.95	50.50	14	17,196	0.08%
2018/10/22	3	51.47	3	52.33	52.50	0	17,104	0.00%
2018/10/19	10	49.52	8	50.40	52.10	2	17,086	0.01%
2018/10/18	15	52.40	7	53.04	51.50	8	16,829	0.05%
2018/10/17	3	54.57	4	55.58	54.40	-1	16,582	-0.01%
2018/10/16	8	54.95	2	54.80	54.10	6	16,399	0.04%
2018/10/15	13	56.66	14	56.59	57.20	-1	15,984	-0.01%
2018/10/12	9	52.33	5	51.90	53.30	4	15,807	0.03%
2018/10/11	23	48.17	40	47.95	48.50	-17	16,127	-0.11%
2018/10/09	4	52.98	0.3	53.00	52.30	3.7	15,936	0.02%
2018/10/05	2	53.30	2	52.60	52.20	0	16,046	0.00%
2018/10/04	6	54.98	1	54.40	53.90	5	15,944	0.03%
2018/10/03	8	58.11	1	57.80	57.80	7	15,634	0.04%
2018/10/02	5	58.48	1	58.40	58.40	4	15,806	0.03%
2018/10/01	1	58.50	8	59.16	59.20	-7	15,987	-0.04%
2018/09/28	21	58.70	3	58.23	58.10	18	16,032	0.11%
2018/09/27	31	59.44	1	59.20	59.80	30	16,022	0.19%
2018/09/26	3	60.63	2	60.70	60.20	1	16,059	0.01%
2018/09/25	3	59.63	14	60.81	61.70	-11	15,996	-0.07%
2018/09/21	20	57.82	13	58.56	58.50	7	15,787	0.04%
2018/09/20	16	59.53	0	0.00	59.50	16	15,577	0.10%
2018/09/19	0	0.00	1	60.70	60.00	-1	15,619	-0.01%
2018/09/18	8	59.61	1	59.60	59.30	7	15,521	0.05%
2018/09/17	13	61.45	1	62.00	61.20	12	15,653	0.08%
2018/09/14	0	0.00	3	59.60	59.60	-3	15,536	-0.02%
2018/09/12	6	58.23	1	57.80	57.40	5	15,392	0.03%
2018/09/11	7	60.43	8	59.93	60.10	-1	15,284	-0.01%
2018/09/10	1	58.30	2	58.55	59.40	-1	15,273	-0.01%
2018/09/07	18	59.08	4	59.73	57.50	14	15,057	0.09%
2018/09/06	20	64.00	2	64.25	63.60	18	14,555	0.12%
2018/09/05	4	67.08	0	0.00	66.60	4	14,461	0.03%
2018/09/04	10	67.30	3	67.60	67.60	7	14,515	0.05%
2018/09/03	4	68.15	0	0.00	66.70	4	14,537	0.03%
2018/08/31	5.8	69.25	2	69.65	69.70	3.8	14,532	0.03%
2018/08/30	1.6	69.65	0	0.00	69.80	1.6	14,599	0.01%
2018/08/29	7	70.40	0	0.00	69.90	7	14,638	0.05%
2018/08/28	3	71.90	1	71.80	70.70	2	14,686	0.01%
2018/08/27	2	69.00	8	69.20	70.10	-6	14,685	-0.04%
2018/08/24	10	67.10	0	0.00	67.40	10	14,615	0.07%
2018/08/22	1	67.70	2	68.35	67.40	-1	15,016	-0.01%
2018/08/21	2	68.40	17	68.45	68.50	-15	14,898	-0.10%
2018/08/20	0	0.00	1	65.80	65.70	-1	14,733	-0.01%
2018/08/17	18	66.14	2	65.45	65.00	16	14,696	0.11%
2018/08/16	4	65.03	4	66.83	67.30	0	14,730	0.00%
2018/08/15	16	68.96	0	0.00	67.70	16	14,720	0.11%
2018/08/14	0	0.00	2	69.50	70.20	-2	14,828	-0.01%
2018/08/13	7	70.11	10	70.50	68.90	-3	14,780	-0.02%
2018/08/10	2	73.50	0	0.00	73.20	2	14,684	0.01%
2018/08/09	1	74.00	5	73.80	73.80	-4	15,217	-0.03%
2018/08/08	6	74.47	0	0.00	73.70	6	15,904	0.04%
2018/08/07	1	73.90	16	74.29	74.30	-15	15,697	-0.10%
2018/08/06	10	74.00	3	74.20	73.60	7	15,527	0.05%
2018/08/03	11	76.56	6	76.65	75.80	5	15,434	0.03%
2018/08/02	15	78.20	0	0.00	78.40	15	15,088	0.10%
2018/07/31	4	79.13	0	0.00	78.60	4	15,524	0.03%
2018/07/30	15	80.41	1	79.80	79.60	14	15,472	0.09%
2018/07/27	0	0.00	1	81.70	81.90	-1	15,429	-0.01%
2018/07/26	8	80.74	2	81.00	81.00	6	15,483	0.04%
2018/07/25	1	80.90	2	80.25	80.70	-1	15,438	-0.01%
2018/07/24	10	78.30	0	0.00	78.70	10	15,313	0.07%
2018/07/23	7	78.61	0	0.00	78.50	7	15,282	0.05%
2018/07/20	5	80.50	0	0.00	80.50	5	15,145	0.03%
2018/07/19	8	80.99	5	80.70	80.20	3	14,995	0.02%
2018/07/18	20	85.68	4	84.60	84.00	16	14,804	0.11%
2018/07/17	0	0.00	8	87.16	88.10	-8	14,268	-0.06%
2018/07/16	5	86.60	0	0.00	86.00	5	14,503	0.03%
2018/07/13	5	87.70	0	0.00	88.80	5	14,830	0.03%
2018/07/11	3	83.00	0	0.00	83.60	3	14,854	0.02%
2018/07/06	0	0.00	2	79.50	79.30	-2	14,766	-0.01%
2018/07/05	3	80.07	1	78.90	78.10	2	14,840	0.01%
2018/07/04	2	81.90	0	0.00	80.90	2	14,867	0.01%
2018/06/29	5	82.90	0	0.00	83.20	5	15,006	0.03%
2018/06/28	2	82.50	0	83.20	83.00	2	14,896	0.01%
2018/06/25	2	90.80	5	87.20	86.50	-3	14,928	-0.02%
2018/06/22	1	91.00	0	0.00	92.50	1	14,980	0.01%
2018/06/20	1	90.50	0	0.00	90.40	1	15,469	0.01%
2018/06/19	1	91.80	0	0.00	90.60	1	15,738	0.01%
2018/06/13	1	94.50	1	95.30	94.00	0	16,634	0.00%
2018/06/12	1	97.70	8	98.83	97.60	-7	17,044	-0.04%
2018/06/11	5	100.50	0	0.00	100.50	5	17,150	0.03%
2018/06/08	1	99.00	5	99.80	99.80	-4	17,589	-0.02%
2018/06/07	1	101.00	0	0.00	101.00	1	18,378	0.01%
2018/06/06	0	0.00	0	100.00	100.00	0	18,443	0.00%
2018/06/05	3	102.67	3	100.50	101.00	0	18,596	0.00%
2018/06/04	1	98.40	0	0.00	100.50	1	18,828	0.01%
2018/06/01	1	97.40	0	0.00	97.50	1	18,800	0.01%
2018/05/31	0	0.00	7	99.39	99.60	-7	18,818	-0.04%
2018/05/30	26	95.29	25	96.14	96.50	1	18,634	0.01%
2018/05/25	1	103.50	0	0.00	100.50	1	19,323	0.01%
2018/05/24	0	0.00	3	101.00	102.00	-3	19,520	-0.02%
2018/05/23	26	99.71	16	99.31	99.30	10	19,558	0.05%
2018/05/22	2	101.00	4	98.25	97.20	-2	19,441	-0.01%
2018/05/21	0	0.00	1	101.00	99.00	-1	19,640	-0.01%
2018/05/18	32	99.20	33	99.61	98.90	-1	19,694	-0.01%
2018/05/17	34	104.56	31	105.00	101.50	3	19,593	0.02%
2018/05/16	25	100.29	35	99.96	102.50	-10	19,118	-0.05%
2018/05/15	6	94.60	2	95.10	95.50	4	18,718	0.02%
2018/05/14	8	96.00	7	96.33	95.30	1	19,002	0.01%
2018/05/11	35	96.74	38	96.64	95.60	-3	19,074	-0.02%
2018/05/10	0	0.00	2	93.30	93.60	-2	18,979	-0.01%
2018/05/08	0	0.00	5.4	93.85	94.00	-5.4	18,972	-0.03%
2018/05/07	0	0.00	105	93.76	92.60	-105	18,680	-0.56%	大賣/鉅額交易
2018/05/04	1	91.50	3	91.40	91.70	-2	18,653	-0.01%
2018/05/03	6	90.13	6	90.25	89.90	0	18,672	0.00%
2018/05/02	4	92.95	1	92.90	91.70	3	18,748	0.02%
2018/04/30	1	91.50	1	92.00	93.00	0	18,689	0.00%
2018/04/27	1	93.00	0	0.00	93.10	1	18,725	0.01%
2018/04/26	0	0.00	7	92.71	91.80	-7	18,716	-0.04%
2018/04/25	7	89.77	7	90.17	90.80	0	18,742	0.00%
2018/04/24	104	89.65	7	89.93	90.10	97	18,877	0.51%	大買/
2018/04/23	26	92.94	23	92.60	93.00	3	19,254	0.02%
2018/04/20	18	94.38	51	94.22	92.70	-33	19,486	-0.17%
2018/04/19	36	95.49	23	96.60	97.90	13	19,220	0.07%
2018/04/18	21	93.21	10	92.98	93.10	11	18,841	0.06%
2018/04/17	2	92.35	13	89.61	89.50	-11	18,660	-0.06%
2018/04/16	8	92.44	36	92.21	92.20	-28	18,787	-0.15%
2018/04/13	14	93.95	4	94.50	93.40	10	18,749	0.05%
2018/04/12	0	0.00	86	92.25	92.50	-86	18,780	-0.46%
2018/04/11	111	94.46	3	92.40	91.20	108	19,053	0.57%	大買/鉅額交易
2018/04/10	56	89.79	54	91.25	91.90	2	19,019	0.01%
2018/04/09	2	88.50	1	89.20	88.50	1	19,053	0.01%
2018/04/03	7	89.99	6	90.60	90.60	1	18,913	0.01%
2018/04/02	3	92.20	2	92.80	91.70	1	18,896	0.01%
2018/03/31	5	91.82	5	91.64	92.00	0	18,981	0.00%
2018/03/30	2	92.65	0	0.00	91.80	2	19,101	0.01%
2018/03/29	6	91.57	13	91.55	92.30	-7	19,052	-0.04%
2018/03/28	9	92.34	6	91.80	90.70	3	18,971	0.02%
2018/03/27	12	93.97	20	94.80	95.40	-8	18,730	-0.04%
2018/03/26	9	92.37	10.1	92.81	92.00	-1.1	18,622	-0.01%
2018/03/23	2	93.05	8	92.51	94.50	-6	18,478	-0.03%
2018/03/22	29	98.30	22	96.04	96.30	7	18,238	0.04%
2018/03/21	8.1	98.38	32	98.28	99.00	-23.9	17,895	-0.13%
2018/03/20	63	95.90	3	96.23	95.00	60	17,524	0.34%
2018/03/19	29	97.50	10	97.40	97.00	19	17,250	0.11%
2018/03/16	21	93.54	46	93.40	94.20	-25	16,725	-0.15%
2018/03/15	8	89.98	17	90.36	91.00	-9	16,156	-0.06%
2018/03/14	35	91.16	30	89.52	89.40	5	16,113	0.03%
2018/03/13	87	87.14	91	87.86	89.90	-4	15,958	-0.03%
2018/03/12	5	83.00	1	84.80	83.00	4	15,361	0.03%
2018/03/09	18	83.03	13	83.39	83.30	5	15,454	0.03%
2018/03/08	3	82.03	37	82.21	82.00	-34	15,864	-0.21%
2018/03/07	1	80.50	0	0.00	80.00	1	15,939	0.01%
2018/03/06	5	80.10	2	80.05	79.60	3	16,308	0.02%
2018/03/05	4	78.38	4	78.68	78.40	0	16,806	0.00%
2018/03/02	5	78.38	4	78.60	78.40	1	16,955	0.01%
2018/03/01	27	79.80	1.1	79.54	78.70	25.9	16,954	0.15%
2018/02/27	10	82.09	35	82.03	80.80	-25	16,838	-0.15%
2018/02/26	5	80.20	9	81.20	81.00	-4	16,145	-0.02%
2018/02/23	13	79.12	10	79.83	79.90	3	16,437	0.02%
2018/02/22	2	79.40	1	79.70	79.30	1	16,460	0.01%
2018/02/21	0	0.00	6.1	80.00	79.90	-6.1	16,493	-0.04%
2018/02/12	3	74.50	3	75.00	76.00	0	16,049	0.00%
2018/02/09	8	71.48	29	71.78	73.30	-21	15,942	-0.13%
2018/02/08	2	72.90	2	73.40	72.70	0	15,942	0.00%
2018/02/07	12	75.04	15	76.29	73.60	-3	15,895	-0.02%
2018/02/06	16	74.86	0	0.00	72.40	16	15,857	0.10%
2018/02/05	10	76.30	10	76.90	77.40	0	15,869	0.00%
2018/02/02	18	80.13	0	0.00	79.60	18	16,005	0.11%
2018/02/01	10	81.01	17	80.69	81.20	-7	16,025	-0.04%
2018/01/31	24	78.20	28	78.53	79.40	-4	16,008	-0.02%
2018/01/30	33	78.42	15	79.10	78.40	18	16,229	0.11%
2018/01/29	1	79.80	0	0.00	78.80	1	16,170	0.01%
2018/01/26	0	0.00	27	79.59	79.40	-27	16,229	-0.17%
2018/01/25	32	78.70	36	80.32	78.50	-4	16,320	-0.02%
2018/01/24	1	80.30	0	0.00	80.50	1	16,586	0.01%
2018/01/23	6	80.25	6	81.33	80.20	0	16,916	0.00%
2018/01/22	23	79.57	23	80.37	80.50	0	17,064	0.00%
2018/01/19	35	80.97	2	82.20	80.60	33	17,178	0.19%
2018/01/18	8	82.24	3	82.60	82.00	5	17,082	0.03%
2018/01/17	30	82.22	7	83.06	81.00	23	16,966	0.14%
2018/01/16	1	84.20	33	84.69	85.00	-32	16,460	-0.19%
2018/01/15	11	82.39	20	82.64	83.40	-9	16,305	-0.06%
2018/01/12	10	80.83	26	81.17	81.40	-16	16,449	-0.10%
2018/01/11	54	80.41	4	80.30	80.30	50	16,696	0.30%
2018/01/10	9	79.63	2	78.25	78.30	7	17,035	0.04%
2018/01/08	0	0.00	5	84.90	83.50	-5	17,815	-0.03%
2018/01/05	1	83.50	16	83.45	83.50	-15	18,110	-0.08%
2018/01/04	1	80.50	2	80.90	81.50	-1	17,929	-0.01%
2018/01/03	1	80.00	4	80.35	80.30	-3	18,254	-0.02%
2018/01/02	4	78.43	12	78.21	78.00	-8	18,418	-0.04%

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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

永豐金-忠孝 券商分點個股進出 永豐金-忠孝 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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析