南亞科 (2408)-永豐金-內湖券商分點個股進出

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

南亞科

(2408)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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	3	36.42	0	0.00	35.85	3	11,646	0.03%
2024/11/21	0	0.00	1	36.35	36.65	-1	11,679	-0.01%
2024/11/20	4	36.46	0	0.00	36.25	4	11,639	0.03%
2024/11/19	4	37.03	1	37.05	37.05	3	11,566	0.03%
2024/11/15	3	37.48	6	37.38	37.50	-3	11,635	-0.03%
2024/11/14	3	37.13	0	0.00	36.85	3	11,699	0.03%
2024/11/13	12	37.82	5	38.15	38.15	7	11,556	0.06%
2024/11/12	3	39.15	0	0.00	39.00	3	11,466	0.03%
2024/11/11	2	40.00	0	0.00	40.40	2	11,406	0.02%
2024/11/08	2	41.20	4	41.05	40.70	-2	11,613	-0.02%
2024/11/07	1	41.40	1	41.80	42.05	0	11,757	0.00%
2024/11/06	0	0.00	1	40.70	40.75	-1	11,982	-0.01%
2024/11/05	5	40.15	0.5	39.95	40.05	4.5	12,510	0.04%
2024/11/04	8	40.31	0	40.45	40.20	8	12,653	0.06%
2024/11/01	1	41.05	0	0.00	41.45	1	12,822	0.01%
2024/10/30	0	0.00	1	43.00	42.30	-1	13,075	-0.01%
2024/10/29	1	42.20	5	42.45	42.30	-4	13,213	-0.03%
2024/10/25	5	42.85	0	0.00	43.05	5	13,557	0.04%
2024/10/24	2	43.03	0	0.00	42.90	2	13,732	0.01%
2024/10/23	0	0.00	1	44.25	43.65	-1	14,310	-0.01%
2024/10/22	2	43.80	0	0.00	44.20	2	14,859	0.01%
2024/10/21	2	44.28	0	0.00	44.60	2	15,240	0.01%
2024/10/18	0	0.00	1	44.55	43.85	-1	15,609	-0.01%
2024/10/17	1	44.30	0	0.00	44.30	1	15,670	0.01%
2024/10/16	3.3	42.80	0	0.00	42.65	3.3	15,889	0.02%
2024/10/15	1	44.45	1	44.20	44.05	0	15,885	0.00%
2024/10/14	1	43.55	0	0.00	43.80	1	15,930	0.01%
2024/10/11	11.2	42.28	3.5	42.70	42.50	7.7	16,035	0.05%
2024/10/08	1	44.30	0	0.00	44.40	1	16,377	0.01%
2024/10/07	4	44.80	0	0.00	45.15	4	16,439	0.02%
2024/09/26	1	47.65	1	50.00	47.30	0	17,050	0.00%
2024/09/23	4	47.00	5.4	46.69	46.65	-1.4	16,790	-0.01%
2024/09/19	1	45.10	0.1	45.25	45.25	0.9	16,411	0.01%
2024/09/18	1.4	45.41	0	0.00	45.20	1.4	16,706	0.01%
2024/09/13	5	46.34	0	0.00	46.30	5	17,698	0.03%
2024/09/12	1	46.10	0	0.00	46.95	1	18,166	0.01%
2024/09/11	5	44.85	0	0.00	45.10	5	18,966	0.03%
2024/09/10	2	45.25	2	45.45	44.50	0	19,228	0.00%
2024/09/09	9	45.56	0	0.00	46.05	9	19,114	0.05%
2024/09/06	114	46.45	114	45.75	46.45	0	19,178	0.00%	大買/大賣/
2024/09/05	4	47.19	1.4	46.44	46.00	2.6	19,045	0.01%
2024/09/04	13	47.87	0	0.00	47.55	13	18,779	0.07%
2024/09/03	2	50.75	1	50.10	50.00	1	18,364	0.01%
2024/09/02	0	0.00	1	51.80	51.60	-1	18,236	-0.01%
2024/08/29	3	52.90	0	0.00	53.40	3	18,121	0.02%
2024/08/28	1	53.00	0	0.00	53.50	1	18,036	0.01%
2024/08/27	2	53.00	0	0.00	53.20	2	18,070	0.01%
2024/08/26	2.1	54.42	0.1	54.90	53.80	2	18,271	0.01%
2024/08/23	5	54.00	0	0.00	54.10	5	18,292	0.03%
2024/08/20	1	55.70	2	56.60	55.70	-1	18,403	-0.01%
2024/08/19	1	56.02	5	56.24	56.60	-4	18,362	-0.02%
2024/08/16	2.1	55.80	5	55.76	55.70	-2.9	18,373	-0.02%
2024/08/15	2	54.55	0	0.00	54.60	2	18,359	0.01%
2024/08/14	0	0.00	2	54.75	54.30	-2	18,399	-0.01%
2024/08/13	0	0.00	1	53.00	52.80	-1	18,567	-0.01%
2024/08/12	3	53.33	1	53.50	53.00	2	18,717	0.01%
2024/08/09	0	0.00	2	51.15	51.00	-2	18,508	-0.01%
2024/08/08	1.3	49.79	0	0.00	49.50	1.3	18,285	0.01%
2024/08/07	15.1	49.34	1	49.20	50.00	14.1	18,048	0.08%
2024/08/06	9	49.99	1	49.90	49.90	8	17,591	0.05%
2024/08/05	3	49.70	0	0.00	49.95	3	17,592	0.02%
2024/08/02	12	56.08	1	55.45	54.90	11	17,235	0.06%
2024/08/01	0	0.00	6	58.72	58.30	-6	17,135	-0.04%
2024/07/31	2	57.55	0	0.00	57.10	2	17,273	0.01%
2024/07/30	10	56.24	1	57.00	57.10	9	17,246	0.05%
2024/07/29	5	58.56	4	58.40	57.50	1	17,065	0.01%
2024/07/26	13	57.55	3	57.60	58.10	10	16,991	0.06%
2024/07/23	19	61.25	3	61.67	60.60	16	16,523	0.10%
2024/07/22	6	62.43	10	62.45	61.90	-4	16,086	-0.02%
2024/07/19	10	64.93	6.1	64.82	64.20	3.9	15,835	0.02%
2024/07/18	5	66.42	2	65.95	67.00	3	15,652	0.02%
2024/07/17	10.1	67.19	3	67.30	66.90	7.1	15,650	0.05%
2024/07/16	12	68.10	2	68.45	67.50	10	15,535	0.06%
2024/07/15	13	68.22	0	0.00	67.70	13	15,648	0.08%
2024/07/12	0.1	69.00	3.5	68.86	68.50	-3.4	15,621	-0.02%
2024/07/11	13.7	70.02	11	69.85	70.10	2.7	15,666	0.02%
2024/07/10	1	71.80	0	0.00	72.30	1	15,527	0.01%
2024/07/09	0.5	72.90	0.6	73.48	73.00	-0.1	15,532	0.00%
2024/07/08	6.1	73.06	4	73.65	74.50	2.1	15,747	0.01%
2024/07/05	0.3	73.67	10	73.72	73.90	-9.7	16,007	-0.06%
2024/07/04	5	74.12	8	73.76	74.10	-3	16,408	-0.02%
2024/07/03	7.5	73.26	24.4	73.20	73.70	-16.9	16,088	-0.11%
2024/07/02	3	68.27	0	0.00	68.30	3	15,538	0.02%
2024/07/01	1.1	69.19	0	0.00	69.00	1.1	15,511	0.01%
2024/06/28	0	0.00	10	69.50	69.70	-10	15,668	-0.06%
2024/06/27	20	67.94	17	67.20	68.20	3	15,810	0.02%
2024/06/26	5	68.80	0	0.00	68.50	5	15,710	0.03%
2024/06/25	0.3	68.27	0	0.00	68.50	0.3	15,767	0.00%
2024/06/24	10	70.28	16.2	69.95	69.10	-6.2	15,697	-0.04%
2024/06/21	0	0.00	12.4	72.59	72.20	-12.4	15,637	-0.08%
2024/06/20	10.1	73.41	43.5	71.80	72.70	-33.4	15,471	-0.22%
2024/06/19	170	70.94	163	73.13	70.70	7	15,962	0.04%	大買/大賣/
2024/06/18	45.1	70.20	28.5	70.79	72.00	16.6	16,560	0.10%
2024/06/17	20	66.98	29.2	66.96	67.90	-9.2	15,775	-0.06%
2024/06/14	1	66.40	10	66.00	66.20	-9	15,581	-0.06%
2024/06/13	2	65.90	3	66.00	66.00	-1	15,721	-0.01%
2024/06/12	0.2	64.50	0	0.00	64.60	0.2	15,630	0.00%
2024/06/11	1	64.20	23	64.29	64.30	-22	15,745	-0.14%
2024/06/07	2	64.60	0	0.00	64.80	2	16,043	0.01%
2024/06/06	4.1	63.53	0	0.00	63.40	4.1	16,144	0.03%
2024/06/05	0.2	63.50	3	63.10	63.00	-2.8	16,354	-0.02%
2024/06/04	11	63.21	3.1	63.51	63.20	7.9	16,538	0.05%
2024/05/31	1	65.00	2	64.80	64.50	-1	16,864	-0.01%
2024/05/30	7	65.27	1	65.40	64.80	6	16,820	0.04%
2024/05/29	1	66.60	2	66.10	66.00	-1	16,764	-0.01%
2024/05/28	1.2	66.50	1	66.60	66.50	0.2	16,850	0.00%
2024/05/27	0.3	65.20	3	65.00	64.80	-2.7	16,831	-0.02%
2024/05/23	5	64.58	0.1	64.30	64.20	4.9	17,055	0.03%
2024/05/22	0	0.00	3	64.50	64.60	-3	17,322	-0.02%
2024/05/21	8	63.64	0	0.00	63.50	8	17,410	0.05%
2024/05/20	1	63.20	1,200	63.01	63.30	-1,199	17,471	-6.86%	大賣/鉅額交易
2024/05/17	3	62.97	0	0.00	62.80	3	17,533	0.02%
2024/05/16	5	63.98	5	63.70	64.00	0	17,405	0.00%
2024/05/15	1	64.80	5	65.00	64.60	-4	17,529	-0.02%
2024/05/14	5	64.80	0	0.00	64.80	5	18,106	0.03%
2024/05/13	0	0.00	4	64.50	64.40	-4	18,155	-0.02%
2024/05/10	7	64.40	0	0.00	64.40	7	18,236	0.04%
2024/05/09	5.4	64.89	2	65.90	64.00	3.4	18,117	0.02%
2024/05/08	0	0.00	3	67.00	66.60	-3	17,883	-0.02%
2024/05/07	1.1	67.76	5	67.36	66.80	-3.9	17,914	-0.02%
2024/05/06	1,210	67.66	1	68.50	66.90	1,209	17,662	6.84%	大買/鉅額交易
2024/05/03	1.3	65.92	0	0.00	65.80	1.3	17,378	0.01%
2024/05/02	2	66.15	1	66.30	66.60	1	17,305	0.01%
2024/04/30	1	66.50	9	66.81	66.10	-8	17,441	-0.05%
2024/04/26	0.1	65.60	10	65.50	65.70	-9.9	17,681	-0.06%
2024/04/25	2.3	65.98	1	66.10	65.60	1.3	17,603	0.01%
2024/04/24	4	65.62	3	65.40	65.50	1	17,558	0.01%
2024/04/23	1.5	62.13	30	61.60	62.80	-28.5	17,548	-0.16%
2024/04/22	16.2	62.15	1	60.90	61.20	15.2	17,538	0.09%
2024/04/19	6	62.37	17	62.25	62.00	-11	17,518	-0.06%
2024/04/18	3	64.47	1	64.40	64.30	2	17,403	0.01%
2024/04/17	16	65.43	0	0.00	64.50	16	17,751	0.09%
2024/04/16	17.3	66.40	10	66.56	65.50	7.3	17,642	0.04%
2024/04/15	7	70.03	2.1	69.86	70.00	4.9	17,334	0.03%
2024/04/12	52.1	71.49	39	71.25	71.80	13.1	17,232	0.08%
2024/04/11	3	70.70	1.2	70.37	70.60	1.8	16,845	0.01%
2024/04/10	44	70.05	5.1	70.28	70.20	38.9	16,560	0.23%
2024/04/09	5	68.00	0	0.00	68.40	5	16,334	0.03%
2024/04/08	12	69.01	0	0.00	68.10	12	16,321	0.07%
2024/04/03	8	68.11	15	67.95	68.20	-7	16,271	-0.04%
2024/04/02	114	69.20	113	70.75	69.10	1	16,456	0.01%	大買/大賣/
2024/04/01	5	68.84	10	69.70	69.40	-5	16,546	-0.03%
2024/03/28	6.1	68.00	7	68.41	67.60	-0.9	16,442	-0.01%
2024/03/27	4.1	68.10	5.2	68.00	67.90	-1.1	16,791	-0.01%
2024/03/26	16.1	69.72	3	68.70	68.10	13.1	16,954	0.08%
2024/03/25	5	68.32	40	68.60	68.50	-35	16,725	-0.21%
2024/03/22	26	70.34	3.8	69.69	69.60	22.2	16,622	0.13%
2024/03/21	10.3	64.97	35	66.41	67.60	-24.7	15,466	-0.16%
2024/03/20	18.5	62.27	2	62.00	61.50	16.5	14,939	0.11%
2024/03/19	10.1	62.35	0	0.00	62.30	10.1	15,179	0.07%
2024/03/18	6	62.60	0	0.00	62.40	6	15,160	0.04%
2024/03/15	5	63.80	0	0.00	63.90	5	15,090	0.03%
2024/03/14	2	64.10	0	0.00	63.80	2	15,053	0.01%
2024/03/13	4	63.45	0	0.00	63.30	4	15,008	0.03%
2024/03/12	0.3	65.70	3	65.80	65.70	-2.7	14,785	-0.02%
2024/03/11	2	65.90	0	0.00	65.80	2	14,793	0.01%
2024/03/08	9	65.04	0	0.00	65.00	9	14,679	0.06%
2024/03/07	4	66.73	2	66.70	65.70	2	14,685	0.01%
2024/03/06	1	65.50	3	65.30	65.10	-2	14,756	-0.01%
2024/03/05	2	66.00	0	0.00	65.80	2	15,155	0.01%
2024/03/01	2	66.90	11	66.41	66.30	-9	16,281	-0.06%
2024/02/29	1	67.30	0.5	67.10	67.30	0.5	16,437	0.00%
2024/02/27	7	67.43	1	68.50	66.30	6	16,604	0.04%
2024/02/26	5	67.58	3	67.80	67.90	2	16,550	0.01%
2024/02/23	3	67.97	0	0.00	67.70	3	16,648	0.02%
2024/02/22	1	67.00	12.1	67.15	68.10	-11.1	16,559	-0.07%
2024/02/21	12.1	68.50	20	67.60	67.30	-7.9	16,631	-0.05%
2024/02/20	0	0.00	8	67.88	67.80	-8	16,506	-0.05%
2024/02/19	39.1	66.52	0	0.00	66.60	39.1	16,388	0.24%
2024/02/16	5	64.70	0	0.00	65.90	5	16,442	0.03%
2024/02/15	14.2	65.70	192	65.03	65.40	-177.8	16,233	-1.10%	大賣/鉅額交易
2024/02/05	26	67.46	50	66.92	68.20	-24	15,749	-0.15%
2024/02/02	7	68.60	2	67.60	67.60	5	15,710	0.03%
2024/02/01	1	68.60	1	69.00	69.20	0	15,595	0.00%
2024/01/31	5	69.00	0	0.00	68.70	5	15,589	0.03%
2024/01/30	1	69.20	0	0.00	69.30	1	15,632	0.01%
2024/01/29	0.1	70.60	0	0.00	70.80	0.1	15,743	0.00%
2024/01/26	1	71.10	0	0.00	71.00	1	15,757	0.01%
2024/01/25	5	71.22	20	71.08	71.00	-15	15,800	-0.09%
2024/01/24	57.4	71.69	31	71.99	71.60	26.4	15,743	0.17%
2024/01/23	1.6	70.90	0	0.00	70.70	1.6	15,551	0.01%
2024/01/22	5	70.40	5	68.60	69.30	0	15,291	0.00%
2024/01/19	10	69.40	0	0.00	69.30	10	15,260	0.07%
2024/01/17	1	68.52	0	0.00	67.80	1	15,230	0.01%
2024/01/16	5	69.50	0	0.00	69.40	5	15,127	0.03%
2024/01/15	4	71.20	6	70.52	71.50	-2	15,034	-0.01%
2024/01/12	8	68.88	3	68.90	68.80	5	14,915	0.03%
2024/01/11	30.5	68.93	63	69.18	69.40	-32.5	14,862	-0.22%
2024/01/05	2.1	74.80	2	74.70	74.70	0.1	14,614	0.00%
2024/01/03	0.5	73.50	0.3	73.44	73.10	0.2	14,861	0.00%
2024/01/02	5	76.60	0	0.00	76.50	5	14,627	0.03%
2023/12/29	2	77.90	0	0.00	78.00	2	14,616	0.01%
2023/12/28	7.1	78.47	4	78.90	78.30	3.1	14,536	0.02%
2023/12/27	6.1	79.16	7.5	78.63	79.70	-1.4	14,374	-0.01%
2023/12/26	1	76.32	1.5	77.77	78.00	-0.5	14,081	0.00%
2023/12/25	2	75.90	2	75.55	75.40	0	14,281	0.00%
2023/12/22	154.1	77.59	158	77.38	75.90	-3.9	14,305	-0.03%	大買/大賣/
2023/12/21	12.4	75.32	25	75.35	75.40	-12.6	13,770	-0.09%
2023/12/18	0.9	73.99	0	0.00	73.40	0.9	13,450	0.01%
2023/12/15	0.2	74.02	2.1	75.00	74.50	-1.9	13,379	-0.01%
2023/12/14	24.7	75.06	1	73.10	72.80	23.7	12,831	0.18%
2023/12/13	0	0.00	2	73.50	73.70	-2	12,607	-0.02%
2023/12/12	30	74.39	30.1	73.60	72.50	-0.1	12,936	0.00%
2023/12/11	0	72.10	0	0.00	72.20	0	12,912	0.00%
2023/12/07	2	71.00	25.1	70.93	70.70	-23.1	12,868	-0.18%
2023/12/06	1	72.00	26	72.63	72.00	-25	12,755	-0.20%
2023/12/05	3	72.67	16	72.56	73.20	-13	12,633	-0.10%
2023/12/04	7	74.31	1	74.10	74.00	6	12,581	0.05%
2023/12/01	19	73.95	5	74.10	73.70	14	12,372	0.11%
2023/11/30	64	74.18	22	74.73	75.00	42	12,116	0.35%
2023/11/29	23	73.33	14	73.77	74.20	9	11,568	0.08%
2023/11/28	135.2	73.03	7	72.83	73.50	128.2	11,080	1.16%	大買/鉅額交易
2023/11/27	115	69.51	113	70.32	70.10	2	10,413	0.02%	大買/大賣/
2023/11/24	12	69.63	0	0.00	70.80	12	10,125	0.12%
2023/11/22	1	70.30	2	69.80	70.70	-1	9,571	-0.01%
2023/11/21	1	70.60	5	70.30	70.60	-4	9,356	-0.04%
2023/11/20	0	69.60	3	70.53	70.00	-3	9,141	-0.03%
2023/11/17	2	67.50	0	0.00	67.40	2	8,935	0.02%
2023/11/15	0	0.00	3	68.47	67.60	-3	8,836	-0.03%
2023/11/14	0	0.00	2	65.65	66.10	-2	8,635	-0.02%
2023/11/13	1	63.50	0	0.00	63.60	1	8,651	0.01%
2023/11/10	1	63.70	1	64.60	63.70	0	8,596	0.00%
2023/11/09	1	64.70	0	0.00	64.60	1	8,583	0.01%
2023/11/08	1	65.40	3	65.90	65.40	-2	8,677	-0.02%
2023/11/07	1	66.40	2	66.10	65.90	-1	8,693	-0.01%
2023/11/06	23	64.94	21	65.29	65.40	2	8,664	0.02%
2023/11/03	601	65.82	0	0.00	66.10	601	8,452	7.11%	大買/鉅額交易
2023/10/31	1	64.80	0	0.00	64.70	1	8,416	0.01%
2023/10/30	0	0.00	1	64.30	64.90	-1	8,489	-0.01%
2023/10/27	4	65.28	0	0.00	64.80	4	8,531	0.05%
2023/10/26	1	66.20	3	66.60	66.10	-2	8,531	-0.02%
2023/10/25	3	68.07	0	0.00	68.00	3	8,724	0.03%
2023/10/23	1	69.90	0	0.00	69.60	1	8,945	0.01%
2023/10/19	3	70.17	0	0.00	70.50	3	8,939	0.03%
2023/10/18	1	70.00	2	70.00	70.20	-1	8,999	-0.01%
2023/10/17	1	70.90	1	71.30	70.90	0	8,886	0.00%
2023/10/16	1	69.70	1	70.60	70.60	0	8,898	0.00%
2023/10/13	855	70.89	7	71.23	70.80	848	8,919	9.51%	大買/鉅額交易
2023/10/12	37	69.07	41	69.84	71.00	-4	8,808	-0.05%
2023/10/11	4	70.53	10	70.68	70.70	-6	8,569	-0.07%
2023/10/06	5	69.60	0	0.00	69.20	5	8,525	0.06%
2023/10/05	0	0.00	2	69.90	69.50	-2	8,578	-0.02%
2023/10/04	0	0.00	1	68.50	67.70	-1	8,613	-0.01%
2023/10/03	8	69.30	0	0.00	68.10	8	8,654	0.09%
2023/10/02	803	67.62	3	67.80	67.60	800	8,587	9.32%	大買/鉅額交易
2023/09/28	38	66.80	30	67.37	65.60	8	8,542	0.09%
2023/09/26	5	70.94	4	70.80	70.30	1	8,255	0.01%
2023/09/25	5	71.58	0	0.00	71.60	5	8,271	0.06%
2023/09/22	1	72.00	2	72.00	72.00	-1	8,461	-0.01%
2023/09/21	0	0.00	21	71.69	72.80	-21	8,584	-0.24%
2023/09/19	1	72.30	6	72.95	71.70	-5	8,729	-0.06%
2023/09/18	4	72.30	3.5	73.71	72.30	0.5	8,931	0.01%
2023/09/15	0	72.30	16	72.43	72.40	-16	9,068	-0.18%
2023/09/14	0	0.00	1	69.50	70.00	-1	8,745	-0.01%
2023/09/13	0	0.00	0.3	68.30	68.40	-0.3	8,704	0.00%
2023/09/08	1	66.10	0	0.00	67.20	1	9,209	0.01%
2023/09/06	0	0.00	2	68.10	68.00	-2	9,453	-0.02%
2023/09/05	0	0.00	650	67.57	68.10	-650	9,499	-6.84%	大賣/鉅額交易
2023/09/01	2	69.10	3	68.30	68.20	-1	9,565	-0.01%
2023/08/31	2	68.30	1	68.10	66.60	1	9,428	0.01%
2023/08/29	0	0.00	1	66.10	66.20	-1	9,505	-0.01%
2023/08/25	0	0.00	3	65.47	65.00	-3	9,955	-0.03%
2023/08/24	0	0.00	2	65.10	65.30	-2	10,028	-0.02%
2023/08/23	3.1	62.94	0	0.00	63.50	3.1	10,157	0.03%
2023/08/21	3	63.63	0	0.00	63.40	3	10,899	0.03%
2023/08/18	1	64.60	0.2	65.40	64.60	0.9	11,063	0.01%
2023/08/17	0	0.00	2	65.80	65.60	-2	11,119	-0.02%
2023/08/16	2.1	63.60	0	0.00	63.70	2.1	11,260	0.02%
2023/08/15	2	64.85	2	65.50	64.60	0	11,326	0.00%
2023/08/14	11.1	65.52	0	0.00	64.90	11.1	11,543	0.10%
2023/08/11	0	67.90	0	0.00	67.90	0	11,783	0.00%
2023/08/10	11	67.38	0	67.30	67.10	11	11,789	0.09%
2023/08/09	2.1	68.70	0	0.00	68.90	2.1	11,769	0.02%
2023/08/01	3	70.93	0	0.00	71.00	3	11,775	0.03%
2023/07/31	1.7	73.99	1	73.90	72.30	0.7	11,778	0.01%
2023/07/28	0	74.48	11.1	73.27	74.80	-11.1	11,713	-0.09%
2023/07/27	1	72.29	1	71.50	71.40	0	11,480	0.00%
2023/07/26	10.1	67.69	1	67.30	67.10	9.1	11,341	0.08%
2023/07/25	10.1	69.00	10	68.90	68.20	0.1	11,414	0.00%
2023/07/19	0	0.00	2	71.00	70.40	-2	11,461	-0.02%
2023/07/17	1	71.70	2.1	71.58	71.70	-1.1	11,465	-0.01%
2023/07/10	0.1	69.20	0	0.00	69.70	0.1	11,643	0.00%
2023/07/07	0	0.00	2	69.20	69.10	-2	12,084	-0.02%
2023/07/06	1	70.30	1	70.20	70.10	0	12,369	0.00%
2023/07/05	0	0.00	1	70.40	70.10	-1	12,646	-0.01%
2023/07/03	4	70.10	0	0.00	70.10	4	13,198	0.03%
2023/06/30	1	70.80	4	71.20	70.80	-3	13,756	-0.02%
2023/06/29	3	72.87	1	72.40	72.20	2	13,957	0.01%
2023/06/28	0	0.00	0.2	69.60	69.50	-0.2	13,915	0.00%
2023/06/27	4	71.10	0	0.00	70.80	4	13,928	0.03%
2023/06/26	0	72.95	0	0.00	73.00	0	13,798	0.00%
2023/06/21	4.6	74.79	2	76.40	74.60	2.6	13,909	0.02%
2023/06/20	0.1	77.60	0	0.00	77.40	0.1	13,709	0.00%
2023/06/19	1	78.30	1.4	78.11	78.00	-0.4	13,645	0.00%
2023/06/16	2	78.30	3.8	78.08	78.50	-1.8	13,584	-0.01%
2023/06/15	4.2	75.23	0	0.00	75.30	4.2	13,317	0.03%
2023/06/14	1.1	75.84	12	76.23	76.20	-10.9	13,331	-0.08%
2023/06/13	0	0.00	3	74.73	74.80	-3	13,089	-0.02%
2023/06/12	1.3	72.92	0	0.00	72.90	1.3	12,895	0.01%
2023/06/05	2.5	72.04	116	72.49	72.10	-113.5	13,136	-0.86%	大賣/鉅額交易
2023/06/02	1	72.00	0	0.00	72.90	1	13,091	0.01%
2023/06/01	1.5	71.40	2	72.50	71.40	-0.5	12,992	0.00%
2023/05/31	0	0.00	0.1	73.50	73.50	-0.1	12,867	0.00%
2023/05/30	6	71.37	11	71.41	71.90	-5	12,652	-0.04%
2023/05/26	2	71.70	10	71.10	71.90	-8	12,517	-0.06%
2023/05/25	0	71.50	3	71.97	72.40	-3	12,261	-0.02%
2023/05/24	0	0.00	1	70.80	69.90	-1	11,824	-0.01%
2023/05/23	12	69.74	1	69.80	69.90	11	11,637	0.09%
2023/05/22	47	71.86	45	70.98	70.10	2	11,504	0.02%
2023/05/19	2	69.00	15	69.53	69.90	-13	11,249	-0.12%
2023/05/18	11	69.30	11	70.01	69.30	0	11,183	0.00%
2023/05/17	44	68.07	31.1	68.05	68.00	12.9	10,951	0.12%
2023/05/16	2	64.70	4	65.05	64.60	-2	10,611	-0.02%
2023/05/15	1	64.00	0	0.00	63.90	1	10,610	0.01%
2023/05/11	1	63.70	0	0.00	63.30	1	10,652	0.01%
2023/05/10	3	64.13	1	63.80	64.20	2	10,683	0.02%
2023/05/09	3	65.17	0	0.00	64.70	3	10,660	0.03%
2023/05/08	2	65.30	1	65.20	64.80	1	10,677	0.01%
2023/05/05	2	67.20	0	0.00	66.70	2	10,645	0.02%
2023/05/04	1	67.80	2	67.70	68.00	-1	10,703	-0.01%
2023/05/02	2	67.10	0	0.00	66.70	2	10,809	0.02%
2023/04/28	0	0.00	6	66.97	67.80	-6	11,092	-0.05%
2023/04/27	1	64.80	3	65.37	65.60	-2	10,915	-0.02%
2023/04/26	1	63.00	3	64.03	64.10	-2	10,929	-0.02%
2023/04/25	5	64.86	0	0.00	63.50	5	10,897	0.05%
2023/04/24	3	64.87	9.3	64.69	64.20	-6.3	10,804	-0.06%
2023/04/21	0	0.00	9	64.44	64.50	-9	10,840	-0.08%
2023/04/20	6	65.40	4	65.60	65.50	2	10,849	0.02%
2023/04/19	1	67.20	3.2	67.36	67.00	-2.2	10,886	-0.02%
2023/04/18	3	67.47	1	67.80	67.30	2	10,914	0.02%
2023/04/17	1	67.60	2	67.60	68.00	-1	11,094	-0.01%
2023/04/14	0	0.00	2	67.60	67.60	-2	11,065	-0.02%
2023/04/13	4	67.90	14	68.49	67.50	-10	11,035	-0.09%
2023/04/12	11	68.60	9	68.07	69.10	2	10,786	0.02%
2023/04/11	3	68.53	5	68.28	68.20	-2	10,277	-0.02%
2023/04/10	8	67.24	6	66.63	66.70	2	9,887	0.02%
2023/04/07	2	67.95	29	68.22	68.60	-27	9,551	-0.28%
2023/04/06	2	64.46	1	66.00	66.40	1	9,152	0.01%
2023/03/31	3	66.20	18.5	66.18	66.50	-15.5	8,839	-0.18%
2023/03/30	131.2	64.62	28	64.39	63.90	103.2	8,287	1.25%	大買/鉅額交易
2023/03/29	12	62.05	0	0.00	61.00	12	7,940	0.15%
2023/03/28	2	62.50	18	63.00	62.50	-16	7,909	-0.20%
2023/03/27	23	62.87	1	63.00	63.20	22	7,836	0.28%
2023/03/24	4	62.48	10.3	62.64	63.30	-6.3	7,789	-0.08%
2023/03/23	5	59.80	0	0.00	59.80	5	7,417	0.07%
2023/03/22	1	59.80	5.4	59.68	59.10	-4.4	7,411	-0.06%
2023/03/21	5	58.38	0	0.00	58.60	5	7,446	0.07%
2023/03/17	0	0.00	6	59.28	59.30	-6	7,553	-0.08%
2023/03/16	1	57.80	2	58.00	57.70	-1	7,489	-0.01%
2023/03/14	65	57.85	60	58.15	58.00	5	7,741	0.06%
2023/03/09	5.5	59.49	0	0.00	59.10	5.5	8,062	0.07%
2023/03/08	0	0.00	10	59.84	61.00	-10	8,128	-0.12%
2023/03/07	6	58.50	0	0.00	58.50	6	8,121	0.07%
2023/03/06	501.1	57.69	4	57.70	57.70	497.1	8,223	6.04%	大買/鉅額交易
2023/03/03	0	0.00	0.1	57.40	57.90	-0.1	8,220	0.00%
2023/03/02	1	56.70	1	57.90	57.30	0	8,249	0.00%
2023/03/01	3	57.33	10	57.80	57.30	-7	8,250	-0.08%
2023/02/24	23	59.13	2	60.00	58.40	21	8,296	0.25%
2023/02/23	2	58.70	0	0.00	59.50	2	8,398	0.02%
2023/02/22	5.1	58.75	0	0.00	58.70	5.1	8,649	0.06%
2023/02/21	0	60.00	0	0.00	60.40	0	8,811	0.00%
2023/02/20	5	60.10	0	0.00	60.00	5	8,908	0.06%
2023/02/17	1	59.90	0	0.00	59.70	1	9,019	0.01%
2023/02/15	1	58.50	0	0.00	58.50	1	9,312	0.01%
2023/02/09	0	0.00	0.1	57.80	58.00	-0.1	9,686	0.00%
2023/02/06	0.1	58.70	2	59.40	58.10	-1.9	9,798	-0.02%
2023/02/03	0	0.00	5	60.00	59.90	-5	9,805	-0.05%
2023/02/02	1	59.70	9.3	59.73	59.90	-8.3	9,835	-0.08%
2023/02/01	6	58.20	0	0.00	58.20	6	9,842	0.06%
2023/01/31	3.1	59.24	2	60.00	57.80	1.1	9,858	0.01%
2023/01/30	0	0.00	13	60.08	60.30	-13	9,772	-0.13%
2023/01/17	0	0.00	5	57.80	57.70	-5	9,566	-0.05%
2023/01/16	0	0.00	2	57.00	57.50	-2	9,732	-0.02%
2023/01/13	0	0.00	2	56.20	56.00	-2	9,885	-0.02%
2023/01/12	0.1	56.50	0	0.00	56.20	0.1	10,227	0.00%
2023/01/11	1	56.00	5	56.76	57.00	-4	10,492	-0.04%
2023/01/10	1	57.00	2	57.00	56.50	-1	10,614	-0.01%
2023/01/09	0	0.00	5	56.30	56.70	-5	10,734	-0.05%
2023/01/06	0	0.00	3	54.70	55.00	-3	11,045	-0.03%
2023/01/05	3	55.53	4	54.98	54.90	-1	11,150	-0.01%
2023/01/04	0.1	53.50	0	0.00	54.10	0.1	11,365	0.00%
2022/12/28	0	0.00	1	51.30	51.30	-1	11,959	-0.01%
2022/12/27	1	51.90	0	0.00	51.90	1	12,174	0.01%
2022/12/23	1	50.10	1	51.40	51.40	0	12,550	0.00%
2022/12/22	2	51.70	0	0.00	51.70	2	12,618	0.02%
2022/12/21	1	51.50	0	0.00	51.50	1	12,675	0.01%
2022/12/20	1	53.10	0	0.00	52.00	1	12,632	0.01%
2022/12/15	0	0.00	1	55.90	55.90	-1	12,692	-0.01%
2022/12/13	0.1	55.30	0	0.00	54.80	0.1	12,848	0.00%
2022/12/12	0	0.00	0.8	54.10	54.80	-0.8	12,909	-0.01%
2022/12/09	1	53.80	0.2	54.30	53.70	0.8	13,049	0.01%
2022/12/08	500	54.06	2	54.48	54.00	498	13,003	3.83%	大買/鉅額交易
2022/12/07	5	53.68	0.1	54.10	53.50	4.9	13,037	0.04%
2022/12/06	4	54.48	0.1	54.70	54.30	3.9	12,971	0.03%
2022/12/05	0	0.00	1	56.80	56.20	-1	12,790	-0.01%
2022/12/02	7	56.46	5	56.18	56.10	2	12,759	0.02%
2022/12/01	3	57.90	3	58.70	57.50	0	12,598	0.00%
2022/11/30	4	56.35	0.5	56.50	56.80	3.5	12,465	0.03%
2022/11/29	9	56.86	1	57.00	57.20	8	12,256	0.07%
2022/11/28	1	58.51	0	0.00	58.50	1	12,021	0.01%
2022/11/25	0.1	60.05	0	0.00	59.70	0.1	11,941	0.00%
2022/11/23	1.5	59.70	2	59.85	59.80	-0.5	11,862	0.00%
2022/11/21	7	58.77	1	60.90	58.40	6	11,699	0.05%
2022/11/18	2	60.90	5	61.70	60.70	-3	11,515	-0.03%
2022/11/17	3	58.90	3	58.37	58.90	0	11,262	0.00%
2022/11/15	0.1	58.90	0	0.00	59.70	0.1	10,935	0.00%
2022/11/14	0	0.00	10	60.16	59.90	-10	10,840	-0.09%
2022/11/11	0	0.00	8	59.51	59.80	-8	10,735	-0.07%
2022/11/10	2	57.45	3	57.93	58.00	-1	10,519	-0.01%
2022/11/09	0	0.00	2	57.60	58.10	-2	10,463	-0.02%
2022/11/08	0	0.00	1	56.90	57.10	-1	10,372	-0.01%
2022/11/07	1	56.80	8.1	56.64	56.90	-7.1	10,263	-0.07%
2022/11/04	1,000.1	54.72	0	0.00	54.90	1,000.1	10,120	9.88%	大買/鉅額交易
2022/11/03	1	55.10	0.2	55.60	56.00	0.8	10,076	0.01%
2022/11/02	0	0.00	5	54.62	54.80	-5	9,990	-0.05%
2022/11/01	2	54.10	2	54.15	54.00	0	9,994	0.00%
2022/10/31	1	53.90	4	54.20	54.50	-3	10,018	-0.03%
2022/10/28	5	53.40	0	0.00	53.10	5	9,982	0.05%
2022/10/27	1	55.30	1	54.80	55.00	0	9,909	0.00%
2022/10/26	1	55.00	2	54.40	54.50	-1	9,927	-0.01%
2022/10/25	1	56.20	1.2	54.00	54.10	-0.2	9,873	0.00%
2022/10/24	5	56.56	9	56.77	55.60	-4	9,777	-0.04%
2022/10/21	9	56.24	4	56.00	55.70	5	9,588	0.05%
2022/10/20	14	54.74	15	54.67	55.70	-1	9,364	-0.01%
2022/10/19	9.1	54.22	4	54.00	53.80	5.1	9,033	0.06%
2022/10/18	10	55.53	25	56.32	55.80	-15	8,832	-0.17%
2022/10/17	0.1	55.25	3	55.33	56.20	-2.9	8,778	-0.03%
2022/10/14	9	54.17	9.1	54.11	55.20	-0.1	8,617	0.00%
2022/10/13	4.1	51.64	13	51.74	51.40	-8.9	8,335	-0.11%
2022/10/12	10	52.23	25	52.35	52.70	-15	8,264	-0.18%
2022/10/11	0.1	49.10	4	49.01	49.75	-4	8,133	-0.05%
2022/10/07	0	0.00	1	50.10	50.20	-1	8,109	-0.01%
2022/10/06	2	50.10	0	0.00	50.20	2	8,135	0.02%
2022/10/05	11	50.46	3	51.17	51.40	8	8,133	0.10%
2022/10/04	1	49.95	3	49.60	49.95	-2	7,909	-0.03%
2022/10/03	1.1	46.94	0	0.00	47.55	1.1	7,827	0.01%
2022/09/30	2.1	47.59	6	48.39	48.95	-3.9	7,875	-0.05%
2022/09/29	0	0.00	1	46.95	47.15	-1	7,887	-0.01%
2022/09/28	0	0.00	4	45.84	45.50	-4	7,919	-0.05%
2022/09/27	0	0.00	101	45.92	46.00	-101	7,911	-1.28%	大賣/鉅額交易
2022/09/26	25	46.26	120	45.79	45.65	-95	8,021	-1.18%	大賣/
2022/09/23	0	0.00	5	47.57	47.60	-5	8,183	-0.06%
2022/09/22	1	46.10	1	46.70	46.80	0	8,624	0.00%
2022/09/21	1	47.10	1	47.20	47.15	0	8,703	0.00%
2022/09/20	205	47.94	1	48.00	47.65	204	8,687	2.35%	大買/鉅額交易
2022/09/19	1	48.15	0	0.00	48.60	1	8,575	0.01%
2022/09/16	2	49.67	4	49.80	49.10	-2	8,503	-0.02%
2022/09/15	1	50.50	0	0.00	50.40	1	8,348	0.01%
2022/09/14	11.1	50.80	2	51.10	50.70	9.1	8,371	0.11%
2022/09/13	1	52.20	0	0.00	52.40	1	8,316	0.01%
2022/09/08	1	50.80	0	0.00	51.10	1	8,389	0.01%
2022/09/07	1	50.10	0	0.00	50.60	1	8,413	0.01%
2022/09/06	0	0.00	1	50.70	51.20	-1	8,481	-0.01%
2022/09/05	1	51.50	1	51.10	51.10	0	8,515	0.00%
2022/09/02	1	52.70	0	0.00	52.10	1	8,675	0.01%
2022/09/01	2	52.70	0	0.00	52.60	2	8,715	0.02%
2022/08/26	19	53.79	0	0.00	53.50	19	8,694	0.22%
2022/08/23	0	0.00	1	53.40	53.40	-1	8,861	-0.01%
2022/08/19	0	0.00	1	54.40	54.30	-1	9,026	-0.01%
2022/08/18	3	53.70	0	0.00	53.60	3	9,061	0.03%
2022/08/16	0	0.00	1	53.70	53.80	-1	9,084	-0.01%
2022/08/15	2.1	53.76	0	0.00	53.80	2.1	9,102	0.02%
2022/08/12	2	53.55	0	0.00	54.10	2	9,083	0.02%
2022/08/11	0.1	53.30	2	53.05	53.00	-1.9	9,076	-0.02%
2022/08/09	1.1	52.80	9	52.74	52.90	-8	9,129	-0.09%
2022/08/05	0	0.00	8	53.20	53.20	-8	9,286	-0.09%
2022/08/04	1.1	51.02	0.1	51.50	51.00	1	9,258	0.01%
2022/08/02	1.1	50.18	0	0.00	50.40	1.1	9,277	0.01%
2022/08/01	3	52.17	0	0.00	52.20	3	9,213	0.03%
2022/07/29	12	52.61	0	0.00	52.30	12	9,232	0.13%
2022/07/26	0	52.90	0.1	52.50	52.50	-0.1	9,398	0.00%
2022/07/25	0	0.00	0.8	52.32	52.70	-0.8	9,434	-0.01%
2022/07/22	2.1	53.36	4	53.40	53.70	-1.9	9,419	-0.02%
2022/07/21	0.1	54.40	0	0.00	54.30	0.1	9,328	0.00%
2022/07/20	1	53.50	0.1	53.90	53.40	0.9	9,332	0.01%
2022/07/19	10	53.27	0	0.00	53.00	10	9,270	0.11%
2022/07/18	5.1	52.14	4	52.83	54.20	1.1	9,209	0.01%
2022/07/14	2	48.55	1	49.95	49.85	1	8,934	0.01%
2022/07/13	2	49.18	3	49.45	49.00	-1	8,893	-0.01%
2022/07/12	51	47.76	43	48.25	47.35	8	8,762	0.09%
2022/07/11	3	48.68	0	0.00	49.00	3	8,699	0.03%
2022/07/08	0	0.00	1	50.78	49.65	-1	8,838	-0.01%
2022/07/07	612.1	49.91	9	49.83	50.50	603.1	8,699	6.93%	大買/鉅額交易
2022/07/06	501.6	49.14	3	49.18	48.60	498.6	8,629	5.78%	大買/鉅額交易
2022/07/05	2.2	48.70	0	0.00	49.40	2.2	8,597	0.03%
2022/07/04	500	48.62	2	48.63	49.15	498	8,559	5.82%	大買/鉅額交易
2022/07/01	2	48.30	2	48.55	48.30	0	8,567	0.00%
2022/06/30	20	50.16	6	49.48	49.40	14	8,490	0.17%
2022/06/29	8	57.56	4	57.10	57.10	4	8,100	0.05%
2022/06/28	1	58.20	1	58.50	58.90	0	8,053	0.00%
2022/06/27	3	59.53	6	59.70	59.80	-3	8,043	-0.04%
2022/06/24	2	59.00	3	58.97	58.90	-1	8,109	-0.01%
2022/06/23	2	58.25	2	58.55	58.30	0	8,157	0.00%
2022/06/22	5	58.48	1	60.00	58.10	4	8,481	0.05%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/20	2	59.00	0	0.00	59.50	2	8,978	0.02%
2022/06/17	1	59.60	3	60.10	60.10	-2	9,071	-0.02%
2022/06/15	1	61.80	0	0.00	61.20	1	9,029	0.01%
2022/06/14	2	61.80	0	0.00	62.20	2	9,057	0.02%
2022/06/13	3	62.00	0	0.00	62.20	3	9,249	0.03%
2022/06/10	0	0.00	2	65.00	65.10	-2	9,214	-0.02%
2022/06/07	0	0.00	1	65.90	65.80	-1	9,453	-0.01%
2022/06/06	0	0.00	1	66.70	66.80	-1	9,489	-0.01%
2022/06/01	0	0.00	1	66.70	66.80	-1	9,880	-0.01%
2022/05/31	6	65.13	0	0.00	66.80	6	9,935	0.06%
2022/05/27	4	63.70	0	0.00	63.90	4	9,937	0.04%
2022/05/25	2	64.20	2	64.40	64.70	0	10,029	0.00%
2022/05/24	1	64.50	0	0.00	64.30	1	10,158	0.01%
2022/05/20	2	66.75	0	0.00	66.80	2	10,280	0.02%
2022/05/18	3	67.57	0.1	67.60	67.20	2.9	10,704	0.03%
2022/05/17	6	66.70	0	0.00	67.00	6	11,201	0.05%
2022/05/16	6	67.07	5	67.52	66.90	1	11,396	0.01%
2022/05/13	0	0.00	1	65.20	65.50	-1	11,314	-0.01%
2022/05/12	0.1	64.80	1	64.50	64.60	-0.9	11,419	-0.01%
2022/05/11	2	65.15	0	0.00	65.20	2	11,594	0.02%
2022/05/09	1	65.40	0	0.00	65.10	1	11,659	0.01%
2022/05/05	0.1	67.17	1	67.30	67.00	-0.9	11,942	-0.01%
2022/05/04	8	65.94	1	66.10	66.10	7	11,822	0.06%
2022/04/29	1	65.20	2	65.20	65.60	-1	11,874	-0.01%
2022/04/28	0	0.00	1	64.20	64.20	-1	11,991	-0.01%
2022/04/27	3	62.37	6	62.53	63.20	-3	11,955	-0.03%
2022/04/26	0	0.00	1	63.80	64.20	-1	11,909	-0.01%
2022/04/25	0.2	64.50	2	64.65	64.30	-1.8	11,900	-0.02%
2022/04/22	1	66.10	0	0.00	66.40	1	11,817	0.01%
2022/04/21	0	66.00	2	66.10	66.90	-2	11,799	-0.02%
2022/04/18	1	63.30	4	63.55	63.80	-3	11,730	-0.03%
2022/04/15	2	63.50	0	0.00	63.90	2	11,730	0.02%
2022/04/14	4	64.25	0	0.00	64.10	4	11,775	0.03%
2022/04/13	0	0.00	20	66.60	66.70	-20	11,644	-0.17%
2022/04/12	20	65.40	0	0.00	65.50	20	11,716	0.17%
2022/04/11	0	0.00	35	67.00	66.80	-35	11,656	-0.30%
2022/04/07	4	66.38	5	66.20	66.20	-1	11,833	-0.01%
2022/04/06	17	67.09	3	66.50	66.60	14	11,677	0.12%
2022/04/01	3	68.30	3	68.37	69.20	0	11,474	0.00%
2022/03/31	58	69.94	0	0.00	69.20	58	11,373	0.51%
2022/03/30	6	69.47	5	69.50	69.30	1	11,324	0.01%
2022/03/28	1	68.40	1	68.70	69.80	0	11,703	0.00%
2022/03/25	32	69.46	14	69.37	68.90	18	11,833	0.15%
2022/03/24	41	70.79	4	71.30	71.30	37	11,633	0.32%
2022/03/23	11	73.41	0	0.00	73.70	11	11,227	0.10%
2022/03/22	8	73.91	0	0.00	74.00	8	11,175	0.07%
2022/03/18	1	74.60	0	0.00	74.80	1	11,147	0.01%
2022/03/17	3	74.10	4	74.20	74.20	-1	11,151	-0.01%
2022/03/16	9	71.34	1	72.40	70.90	8	11,085	0.07%
2022/03/15	8	73.28	2	74.00	73.00	6	10,921	0.05%
2022/03/14	1	75.00	1	75.30	75.70	0	10,970	0.00%
2022/03/11	0	75.20	1	75.70	75.60	-1	10,971	-0.01%
2022/03/10	2	76.30	1	77.20	76.70	1	11,079	0.01%
2022/03/09	4	75.58	12	75.60	74.90	-8	11,462	-0.07%
2022/03/08	3	75.53	8	75.85	74.70	-5	12,369	-0.04%
2022/03/07	3	76.70	0	0.00	76.90	3	12,479	0.02%
2022/03/04	2.6	82.11	2	82.55	81.60	0.6	12,687	0.00%
2022/03/03	101	82.08	12.2	82.13	82.60	88.8	12,750	0.70%	大買/
2022/03/02	1.2	79.55	5	79.62	79.70	-3.8	12,753	-0.03%
2022/03/01	8	78.59	7	79.57	79.90	1	12,792	0.01%
2022/02/25	0	0.00	2	77.35	77.10	-2	12,808	-0.02%
2022/02/24	3	76.17	8	76.30	76.30	-5	13,186	-0.04%
2022/02/23	2	78.70	2	79.30	79.00	0	13,782	0.00%
2022/02/22	1	78.10	4.1	78.33	78.70	-3.1	13,846	-0.02%
2022/02/21	1	80.70	1	80.40	80.40	0	13,791	0.00%
2022/02/18	0	0.00	26	83.58	83.50	-26	13,757	-0.19%
2022/02/17	13	83.25	24.3	83.04	82.70	-11.3	13,560	-0.08%
2022/02/16	15	80.40	8.5	80.37	80.50	6.5	13,157	0.05%
2022/02/15	2	79.10	4	79.25	78.80	-2	12,947	-0.02%
2022/02/14	0	0.00	5	78.00	78.70	-5	12,952	-0.04%
2022/02/11	2	78.50	5	79.14	79.00	-3	13,023	-0.02%
2022/02/10	9	78.70	15	78.73	79.00	-6	13,004	-0.05%
2022/02/09	3	78.60	5	78.38	78.50	-2	13,050	-0.02%
2022/02/08	0	0.00	3	77.40	77.40	-3	13,067	-0.02%
2022/02/07	5	76.20	43	76.10	76.40	-38	13,149	-0.29%
2022/01/26	5	72.48	0	0.00	72.00	5	13,115	0.04%
2022/01/24	0	0.00	0.1	72.20	72.60	-0.1	13,311	0.00%
2022/01/21	9	73.28	0	0.00	72.30	9	13,394	0.07%
2022/01/20	10.1	74.92	0	0.00	75.10	10.1	13,388	0.08%
2022/01/19	0	0.00	39	75.70	75.20	-39	13,604	-0.29%
2022/01/18	0	0.00	1	75.12	75.10	-1	13,634	-0.01%
2022/01/17	1	74.40	0	0.00	74.40	1	13,652	0.01%
2022/01/14	1	74.29	1	74.10	74.30	0	13,716	0.00%
2022/01/13	3	74.00	0	0.00	74.60	3	13,705	0.02%
2022/01/11	1	73.40	0	0.00	73.50	1	13,650	0.01%
2022/01/10	0	0.00	2	74.60	74.90	-2	13,727	-0.01%
2022/01/06	2	74.55	1	73.70	73.80	1	13,995	0.01%
2022/01/05	7	76.24	2	75.60	75.90	5	14,067	0.04%
2022/01/04	0	0.00	3	76.93	77.20	-3	14,085	-0.02%
2022/01/03	1	77.00	7	78.00	76.20	-6	14,124	-0.04%
2021/12/30	4	78.00	7.4	78.09	78.10	-3.4	14,152	-0.02%
2021/12/29	4	76.73	0	0.00	76.60	4	14,294	0.03%
2021/12/28	1	76.90	1	77.00	76.70	0	14,486	0.00%
2021/12/27	0	0.00	3	76.30	76.60	-3	14,579	-0.02%
2021/12/24	2	76.25	2	76.25	75.70	0	14,725	0.00%
2021/12/23	9	76.04	4	75.85	75.90	5	15,123	0.03%
2021/12/22	43	77.71	23	78.80	76.50	20	15,403	0.13%
2021/12/21	257	77.85	241	77.49	76.80	16	15,245	0.10%	大買/大賣/
2021/12/20	19	77.33	19	77.11	75.90	0	15,025	0.00%
2021/12/17	0	0.00	0.1	75.50	75.70	-0.1	14,877	0.00%
2021/12/16	1	76.20	0	0.00	76.00	1	14,944	0.01%
2021/12/15	1	75.60	1	76.00	76.00	0	14,956	0.00%
2021/12/14	4	75.40	2	75.20	74.80	2	15,006	0.01%
2021/12/13	4.1	77.24	1	76.60	76.60	3.1	14,963	0.02%
2021/12/10	1	76.90	0	0.00	77.80	1	15,132	0.01%
2021/12/09	0	0.00	2	77.75	77.50	-2	15,118	-0.01%
2021/12/08	18	77.72	6	77.85	76.90	12	15,080	0.08%
2021/12/07	5	77.52	7	77.54	77.50	-2	14,987	-0.01%
2021/12/06	8.4	77.72	3	77.57	77.50	5.4	14,955	0.04%
2021/12/03	5	78.64	3	78.73	78.80	2	14,926	0.01%
2021/12/02	247	79.25	50	79.33	79.80	197	14,545	1.35%	大買/鉅額交易
2021/12/01	2	75.95	9	75.67	76.00	-7	13,754	-0.05%
2021/11/30	2	76.15	9.2	75.74	74.20	-7.2	13,587	-0.05%
2021/11/29	2	73.50	7.2	72.60	73.30	-5.2	13,246	-0.04%
2021/11/26	1.5	73.97	1	74.00	73.50	0.5	13,296	0.00%
2021/11/25	0	0.00	14	74.84	74.40	-14	13,187	-0.11%
2021/11/24	6	75.23	26	75.45	75.40	-20	13,138	-0.15%
2021/11/23	46	74.93	54	75.41	75.70	-8	13,139	-0.06%
2021/11/22	3.1	74.79	17.3	74.50	75.40	-14.2	12,838	-0.11%
2021/11/19	10	70.18	6	70.13	69.60	4	12,097	0.03%
2021/11/18	3	70.81	11	71.45	71.60	-8	12,059	-0.07%
2021/11/17	7	71.20	17	70.89	71.00	-10	12,046	-0.08%
2021/11/16	2	70.39	3	70.07	70.80	-1	12,080	-0.01%
2021/11/15	11	69.67	4	70.45	70.30	7	12,217	0.06%
2021/11/12	6	68.70	4.1	68.56	68.70	1.9	12,256	0.02%
2021/11/11	9	68.50	1	69.20	68.00	8	12,517	0.06%
2021/11/10	6.2	69.33	8	68.94	69.90	-1.8	12,744	-0.01%
2021/11/09	16.1	68.36	8.2	68.59	68.70	7.9	12,955	0.06%
2021/11/08	0	67.30	45.4	66.99	67.60	-45.3	13,118	-0.35%
2021/11/05	9	66.46	3	65.60	65.70	6	13,668	0.04%
2021/11/04	11	67.71	1.3	67.02	66.70	9.8	13,805	0.07%
2021/11/03	1	68.80	14	68.75	68.60	-13	13,729	-0.09%
2021/11/02	2	66.50	506	68.06	66.50	-504	13,653	-3.69%	大賣/鉅額交易
2021/11/01	6	67.68	1	67.00	67.00	5	13,621	0.04%
2021/10/29	3.1	67.13	3	67.00	66.50	0.1	13,787	0.00%
2021/10/28	2	66.84	7	66.73	66.50	-5	13,799	-0.04%
2021/10/27	1	66.10	1	64.90	66.20	0	13,851	0.00%
2021/10/26	0	63.70	60	63.90	63.70	-60	13,765	-0.44%
2021/10/25	60	63.50	0	0.00	63.50	60	13,794	0.43%
2021/10/22	0	0.00	5	62.00	62.10	-5	13,900	-0.04%
2021/10/20	0.1	63.50	0	0.00	63.50	0.1	14,119	0.00%
2021/10/19	3	62.83	0	0.00	63.50	3	14,374	0.02%
2021/10/18	2	62.50	3	63.53	62.70	-1	14,627	-0.01%
2021/10/15	3.1	63.89	1	63.80	63.70	2.1	15,092	0.01%
2021/10/14	1	62.30	4	61.38	62.30	-3	15,126	-0.02%
2021/10/13	3	60.03	3	61.70	59.40	0	15,201	0.00%
2021/10/12	12	60.38	2	61.10	61.00	10	15,328	0.07%
2021/10/08	5.1	62.38	1	62.90	61.60	4.1	15,434	0.03%
2021/10/07	3	61.60	5	61.80	61.60	-2	15,727	-0.01%
2021/10/06	604	63.40	13	62.26	61.40	591	16,326	3.62%	大買/鉅額交易
2021/10/05	6	63.63	5	64.60	64.60	1	16,722	0.01%
2021/10/04	2	64.00	0	0.00	64.90	2	16,830	0.01%
2021/10/01	0	0.00	5	64.20	64.30	-5	16,962	-0.03%
2021/09/30	13	67.08	16	67.44	65.90	-3	17,021	-0.02%
2021/09/29	11	64.53	13.2	66.21	67.20	-2.2	16,775	-0.01%
2021/09/28	0	0.00	12	65.92	66.30	-12	16,631	-0.07%
2021/09/24	0	0.00	1	64.80	64.90	-1	16,907	-0.01%
2021/09/23	0	0.00	4	64.53	64.40	-4	17,098	-0.02%
2021/09/22	13	62.69	0	0.00	63.00	13	17,247	0.08%
2021/09/17	6	64.68	0	0.00	64.90	6	17,496	0.03%
2021/09/16	0	0.00	8	64.28	64.60	-8	17,933	-0.04%
2021/09/15	8	64.53	4	64.00	64.00	4	18,073	0.02%
2021/09/13	0	0.00	1	66.20	65.80	-1	18,298	-0.01%
2021/09/10	1	66.90	6	66.83	66.80	-5	18,621	-0.03%
2021/09/09	1	64.80	3	64.80	65.60	-2	18,639	-0.01%
2021/09/08	2	63.85	7	64.03	64.30	-5	18,710	-0.03%
2021/09/07	6	65.67	0	0.00	65.20	6	18,732	0.03%
2021/09/06	30	66.73	1	67.00	66.40	29	18,731	0.15%
2021/09/03	26.2	66.00	0	0.00	66.00	26.2	18,706	0.14%
2021/09/02	3	66.97	1	67.00	66.20	2	18,806	0.01%
2021/09/01	7	68.16	1	68.30	68.10	6	19,005	0.03%
2021/08/27	2	64.90	0	0.00	65.00	2	19,410	0.01%
2021/08/26	4	65.48	0	0.00	65.30	4	19,518	0.02%
2021/08/25	1	66.40	1	67.00	67.00	0	19,468	0.00%
2021/08/24	0	0.00	2	65.60	66.00	-2	19,624	-0.01%
2021/08/23	1	66.80	1	66.80	66.80	0	19,651	0.00%
2021/08/20	4	65.53	4	65.00	64.60	0	19,882	0.00%
2021/08/19	3	66.57	2	65.70	65.70	1	19,903	0.01%
2021/08/18	0	0.00	4	67.58	69.00	-4	19,830	-0.02%
2021/08/17	3.2	66.35	3.2	67.14	66.60	-0.1	19,940	0.00%
2021/08/16	4	64.60	4	65.40	66.30	0	19,744	0.00%
2021/08/13	6	64.45	11	64.65	64.30	-5	19,530	-0.03%
2021/08/12	9	66.36	310	66.42	66.30	-301	19,218	-1.57%	大賣/鉅額交易
2021/08/11	31.1	67.96	258	68.47	67.30	-226.9	19,072	-1.19%	大賣/鉅額交易
2021/08/10	10	71.03	2	71.00	70.90	8	18,705	0.04%
2021/08/09	0	0.00	7	73.63	73.70	-7	18,666	-0.04%
2021/08/06	2.1	74.16	1	74.00	73.60	1.1	18,793	0.01%
2021/08/05	6	75.10	11	75.10	75.20	-5	19,056	-0.03%
2021/08/04	13	76.24	3	75.60	75.50	10	19,443	0.05%
2021/08/03	17	75.09	4	75.38	75.80	13	19,608	0.07%
2021/08/02	11	73.45	9.2	74.60	74.50	1.8	19,682	0.01%
2021/07/29	2	72.50	0	0.00	72.00	2	19,921	0.01%
2021/07/28	2.1	71.86	3	72.20	72.20	-0.9	20,073	0.00%
2021/07/27	1	74.20	1	74.10	73.30	0	20,281	0.00%
2021/07/26	1	73.70	3	73.90	73.50	-2	20,386	-0.01%
2021/07/23	1.1	72.62	0	0.00	73.40	1.1	20,489	0.01%
2021/07/22	4	72.98	7.3	73.93	73.70	-3.3	20,352	-0.02%
2021/07/21	18	72.76	14	71.66	71.50	4	20,224	0.02%
2021/07/20	3	74.70	7	74.71	74.50	-4	19,822	-0.02%
2021/07/19	3	75.53	0	0.00	75.60	3	19,898	0.02%
2021/07/16	4	77.20	16	77.48	77.40	-12	20,109	-0.06%
2021/07/15	11	78.39	1	78.90	78.60	10	20,084	0.05%
2021/07/14	15	77.95	4.1	78.00	77.80	10.9	20,052	0.05%
2021/07/13	28	77.62	5	78.42	76.90	23	19,790	0.12%
2021/07/12	11.2	77.27	4	77.33	76.40	7.2	19,185	0.04%
2021/07/09	3	77.47	5	77.84	78.60	-2	18,599	-0.01%
2021/07/08	9	78.58	1,355	78.66	78.40	-1,346	18,659	-7.21%	大賣/鉅額交易
2021/07/07	3	79.77	1,831	79.90	79.50	-1,828	18,813	-9.72%	大賣/鉅額交易
2021/07/06	4.2	80.08	438	79.71	79.10	-433.8	19,223	-2.26%	大賣/鉅額交易
2021/07/05	30	80.48	13	80.40	80.40	17	19,693	0.09%
2021/07/02	9	78.93	11	79.83	79.50	-2	19,631	-0.01%
2021/07/01	15	78.58	11	78.27	78.00	4	19,620	0.02%
2021/06/30	19	79.57	5	78.98	79.70	14	19,992	0.07%
2021/06/29	8	80.40	6	79.83	79.30	2	20,802	0.01%
2021/06/28	42.3	81.23	12	81.57	81.20	30.3	20,711	0.15%
2021/06/25	14	80.77	21.5	80.57	80.00	-7.5	20,404	-0.04%
2021/06/24	2	77.80	5	77.52	77.60	-3	20,025	-0.01%
2021/06/23	10	75.07	9	75.74	76.60	1	19,915	0.01%
2021/06/21	9	76.21	1	74.90	74.70	8	19,487	0.04%
2021/06/18	0	0.00	11	79.65	78.90	-11	19,175	-0.06%
2021/06/17	9	78.43	0.1	78.90	78.90	8.9	19,169	0.05%
2021/06/16	3	79.70	16	79.62	79.10	-13	19,225	-0.07%
2021/06/15	6	78.53	8	78.88	78.70	-2	19,348	-0.01%
2021/06/11	10	78.70	0	0.00	78.80	10	19,304	0.05%
2021/06/10	7	77.67	9	78.72	79.50	-2	19,253	-0.01%
2021/06/09	35.1	77.69	9	78.44	77.20	26.1	19,120	0.14%
2021/06/08	8	80.00	1	81.00	80.10	7	19,109	0.04%
2021/06/07	15.1	79.44	1	80.00	79.40	14.1	19,165	0.07%
2021/06/04	10	82.41	6	82.28	82.20	4	19,066	0.02%
2021/06/03	9	83.07	19	83.49	83.60	-10	18,935	-0.05%
2021/06/02	2	81.45	11	81.20	81.60	-9	18,891	-0.05%
2021/06/01	28	83.04	65	81.71	81.30	-37	19,089	-0.19%
2021/05/31	15	81.53	4	81.48	81.90	11	19,265	0.06%
2021/05/28	58	79.23	14	81.46	80.60	44	19,541	0.23%
2021/05/27	14	76.45	19	77.37	78.30	-5	19,505	-0.03%
2021/05/26	6	77.88	4	78.08	77.80	2	19,647	0.01%
2021/05/25	11	78.58	7	78.71	78.80	4	19,919	0.02%
2021/05/24	3	75.40	2	76.65	76.60	1	20,106	0.00%
2021/05/21	1	77.00	2	76.75	76.30	-1	20,324	0.00%
2021/05/20	2	75.75	5	76.22	75.20	-3	20,659	-0.01%
2021/05/19	19.3	74.77	14	75.15	75.10	5.3	21,212	0.02%
2021/05/18	26	74.53	25.3	73.87	76.80	0.7	21,152	0.00%
2021/05/17	4	70.53	14	71.29	71.70	-10	21,207	-0.05%
2021/05/14	9	75.70	0	0.00	73.00	9	21,068	0.04%
2021/05/13	86.2	73.80	89.2	74.37	74.30	-3	20,903	-0.01%
2021/05/12	21.4	70.68	19.4	71.56	73.40	2	20,714	0.01%
2021/05/11	19	77.65	17	77.29	76.50	2	20,739	0.01%
2021/05/10	5	83.08	0	82.70	82.10	5	20,746	0.02%
2021/05/07	8.2	83.86	1	85.10	85.50	7.2	20,756	0.03%
2021/05/06	6	83.23	4	84.38	82.90	2	20,692	0.01%
2021/05/05	3.1	85.23	1	86.30	82.70	2.1	20,497	0.01%
2021/05/04	14.2	85.14	28	87.71	85.30	-13.8	20,372	-0.07%
2021/05/03	5	89.02	2	88.80	87.70	3	20,113	0.01%
2021/04/29	7	92.36	2	93.20	91.60	5	19,847	0.03%
2021/04/28	2	94.40	4	94.43	94.40	-2	19,756	-0.01%
2021/04/27	9	94.70	9	94.42	94.00	0	19,929	0.00%
2021/04/26	25	95.12	6	95.45	95.90	19	19,902	0.10%
2021/04/23	17	93.75	2	94.10	94.40	15	19,919	0.08%
2021/04/22	44.7	95.19	17	94.55	93.40	27.7	19,931	0.14%
2021/04/21	6.2	98.39	3	100.50	98.30	3.2	19,622	0.02%
2021/04/20	11	100.88	22	100.79	99.70	-11	19,558	-0.06%
2021/04/19	1	100.50	11	99.82	99.40	-10	19,730	-0.05%
2021/04/16	5	98.74	0	0.00	98.70	5	20,139	0.02%
2021/04/15	13	98.98	0	0.00	99.00	13	20,435	0.06%
2021/04/14	12.2	100.15	10.1	99.00	99.70	2.1	20,480	0.01%
2021/04/13	41	101.76	48.1	101.35	100.00	-7.1	20,503	-0.03%
2021/04/12	35	99.81	32.2	99.49	99.10	2.8	20,485	0.01%
2021/04/09	32.2	101.65	85.7	102.37	102.50	-53.5	20,283	-0.26%
2021/04/08	15	97.88	14	97.94	98.30	1	19,732	0.01%
2021/04/07	14	97.32	2	97.40	97.10	12	19,728	0.06%
2021/04/06	106.8	97.72	806	97.55	97.30	-699.3	19,707	-3.55%	大買/大賣/鉅額交易
2021/04/01	99	97.89	121	98.46	100.50	-22	19,449	-0.11%	大賣/
2021/03/31	2	92.20	8	93.01	91.90	-6	18,561	-0.03%
2021/03/30	5	91.38	2	91.80	92.20	3	18,589	0.02%
2021/03/29	13	91.45	10	92.00	91.20	3	18,703	0.02%
2021/03/26	1	91.20	2	92.10	91.90	-1	18,884	-0.01%
2021/03/25	4	89.05	0	0.00	89.60	4	19,032	0.02%
2021/03/24	2	90.05	0	0.00	90.00	2	19,048	0.01%
2021/03/23	1	92.40	0	0.00	91.70	1	19,141	0.01%
2021/03/22	1	91.10	7.2	91.03	90.90	-6.2	19,233	-0.03%
2021/03/19	7	92.76	3	92.70	92.50	4	19,282	0.02%
2021/03/18	1	95.50	22	94.40	95.50	-21	19,232	-0.11%
2021/03/17	5	92.52	1	91.70	91.90	4	19,428	0.02%
2021/03/16	4	93.48	7	94.23	93.40	-3	19,642	-0.02%
2021/03/15	163	92.73	2	92.50	93.20	161	19,972	0.81%	大買/鉅額交易
2021/03/12	6	92.80	9	93.81	93.50	-3	20,216	-0.01%
2021/03/11	2	90.00	5	90.26	91.40	-3	20,465	-0.01%
2021/03/10	4	88.43	10	88.58	87.60	-6	21,091	-0.03%
2021/03/09	15.2	86.70	4	87.20	86.70	11.2	21,468	0.05%
2021/03/08	168	90.36	15	90.23	88.60	153	22,177	0.69%	大買/鉅額交易
2021/03/05	12	88.86	15	89.17	89.70	-3	22,681	-0.01%
2021/03/04	27	92.59	12	93.09	91.80	15	22,635	0.07%
2021/03/03	19	91.89	66	91.19	92.00	-47	22,511	-0.21%
2021/03/02	4	97.63	5	97.44	95.50	-1	22,276	0.00%
2021/02/26	13	96.64	6	96.47	96.50	7	22,274	0.03%
2021/02/25	2	99.70	11	100.25	98.50	-9	22,237	-0.04%
2021/02/24	14	98.70	18	99.28	96.60	-4	22,219	-0.02%
2021/02/23	11	98.18	12	97.48	98.40	-1	21,957	0.00%
2021/02/22	71.1	96.68	37	97.21	97.10	34.1	21,922	0.16%
2021/02/19	19	92.39	34	92.66	93.00	-15	21,797	-0.07%
2021/02/18	6	89.95	2.2	90.20	89.90	3.8	21,892	0.02%
2021/02/17	6	89.47	7	90.44	89.90	-1	22,303	0.00%
2021/02/05	10	87.50	7	87.26	86.70	3	22,090	0.01%
2021/02/04	0	0.00	1	86.40	86.60	-1	22,357	0.00%
2021/02/03	6	88.13	1	86.30	86.30	5	22,408	0.02%
2021/02/02	5	87.98	9	88.66	86.90	-4	22,289	-0.02%
2021/02/01	3	84.37	8	83.96	86.30	-5	21,772	-0.02%
2021/01/29	1	80.50	5	81.60	79.90	-4	21,489	-0.02%
2021/01/28	15	79.13	2	79.20	79.40	13	21,291	0.06%
2021/01/27	39	82.67	39	83.48	82.50	0	21,208	0.00%
2021/01/26	7	83.50	0	0.00	83.00	7	21,177	0.03%
2021/01/22	1	85.20	0	0.00	85.40	1	21,067	0.00%
2021/01/21	1	86.70	2	86.95	85.80	-1	21,102	0.00%
2021/01/20	14.1	86.25	11	85.26	84.30	3.1	21,175	0.01%
2021/01/19	5	85.00	14	85.43	86.80	-9	21,044	-0.04%
2021/01/18	5	84.40	4	84.65	86.00	1	21,034	0.00%
2021/01/15	9	87.54	1	88.00	86.20	8	20,941	0.04%
2021/01/14	14	89.81	7	91.03	89.80	7	20,784	0.03%
2021/01/13	9	87.94	7	88.54	88.70	2	20,666	0.01%
2021/01/12	24	88.51	3	92.70	87.70	21	20,534	0.10%
2021/01/11	77	92.26	60	92.17	91.20	17	20,327	0.08%
2021/01/08	11	95.87	12	94.98	96.70	-1	19,981	-0.01%
2021/01/07	4	92.68	11	92.94	92.80	-7	19,808	-0.04%
2021/01/06	7	92.16	33	92.64	91.50	-26	20,333	-0.13%
2021/01/05	6	91.68	15	91.23	90.50	-9	20,428	-0.04%
2021/01/04	1	91.40	19.1	89.88	90.70	-18.1	20,516	-0.09%
2020/12/31	4	86.80	0	0.00	86.80	4	20,634	0.02%
2020/12/30	5	87.46	5	86.98	87.30	0	21,205	0.00%
2020/12/29	7	87.09	14	86.39	87.00	-7	21,092	-0.03%
2020/12/28	31	88.74	18	87.63	89.10	13	21,056	0.06%
2020/12/25	9	84.79	10	84.01	84.00	-1	20,958	0.00%
2020/12/24	5.1	85.30	3	84.30	85.30	2.1	21,220	0.01%
2020/12/23	1	80.20	4	82.33	83.00	-3	21,196	-0.01%
2020/12/22	7	83.17	8	82.45	81.20	-1	21,100	0.00%
2020/12/21	5	84.72	1	84.20	84.20	4	20,900	0.02%
2020/12/18	5	86.02	12	84.85	84.80	-7	20,833	-0.03%
2020/12/17	24	87.75	13	86.26	85.70	11	20,928	0.05%
2020/12/16	4	86.53	1	86.40	85.80	3	20,906	0.01%
2020/12/15	4	85.60	159	84.59	84.10	-155	20,956	-0.74%	大賣/鉅額交易
2020/12/14	4	85.50	1	83.70	85.30	3	21,185	0.01%
2020/12/11	25	85.64	45	85.20	85.30	-20	21,155	-0.09%
2020/12/10	28	89.31	16	89.31	88.30	12	20,817	0.06%
2020/12/09	22	90.03	24	90.85	91.90	-2	20,778	-0.01%
2020/12/08	5	88.02	6	88.17	88.00	-1	20,368	0.00%
2020/12/07	22	88.95	3	89.27	88.30	19	20,163	0.09%
2020/12/04	91	88.20	19	87.59	87.60	72	19,684	0.37%
2020/12/03	16	84.32	26	83.92	83.80	-10	19,057	-0.05%
2020/12/02	104	81.24	51	80.79	81.50	53	18,803	0.28%	大買/
2020/12/01	37	74.71	44	75.44	76.90	-7	17,987	-0.04%
2020/11/30	0	0.00	2	72.70	72.40	-2	17,621	-0.01%
2020/11/27	15	71.93	10	71.97	71.30	5	17,549	0.03%
2020/11/26	3	69.77	1	70.10	70.70	2	17,401	0.01%
2020/11/25	16	71.50	18	69.76	69.30	-2	17,496	-0.01%
2020/11/24	5	71.22	1	71.50	71.00	4	17,273	0.02%
2020/11/23	1	71.00	13	71.16	71.60	-12	17,100	-0.07%
2020/11/20	0	0.00	6	68.70	68.80	-6	16,876	-0.04%
2020/11/19	12	67.95	14	67.77	67.80	-2	16,884	-0.01%
2020/11/18	10	66.57	8	66.81	67.00	2	16,738	0.01%
2020/11/17	4	67.05	18	66.80	67.10	-14	16,602	-0.08%
2020/11/16	17	64.05	67	63.64	64.20	-50	16,250	-0.31%
2020/11/13	2	62.00	6	62.20	62.20	-4	16,244	-0.02%
2020/11/12	3	61.70	58	61.77	62.00	-55	16,291	-0.34%
2020/11/11	2	59.55	1	59.90	60.00	1	16,016	0.01%
2020/11/10	1	60.20	10	60.94	60.60	-9	15,986	-0.06%
2020/11/09	0	0.00	5	60.74	60.40	-5	15,981	-0.03%
2020/11/06	3	59.83	2	59.85	59.80	1	16,189	0.01%
2020/11/05	11	59.00	12	59.43	59.40	-1	16,279	-0.01%
2020/11/04	23	57.97	21	58.14	59.00	2	16,418	0.01%
2020/11/03	2	58.90	0	0.00	58.80	2	16,611	0.01%
2020/11/02	20	57.80	1	57.80	57.80	19	17,090	0.11%
2020/10/30	5	58.34	7	57.69	57.80	-2	17,354	-0.01%
2020/10/29	1	57.10	3	57.90	58.20	-2	17,450	-0.01%
2020/10/28	0	0.00	1	58.40	58.30	-1	17,486	-0.01%
2020/10/27	1	59.80	6	59.42	59.50	-5	17,421	-0.03%
2020/10/26	30	61.03	28	60.30	60.50	2	17,388	0.01%
2020/10/23	3	61.43	1	61.40	61.40	2	17,414	0.01%
2020/10/22	0	0.00	1	61.90	61.80	-1	17,445	-0.01%
2020/10/21	3	61.93	1	61.70	61.90	2	17,508	0.01%
2020/10/20	6	61.78	4	61.73	62.10	2	17,661	0.01%
2020/10/19	0	0.00	1	62.00	61.80	-1	17,705	-0.01%
2020/10/16	4	60.45	4	60.58	60.10	0	17,779	0.00%
2020/10/15	10	62.13	14	62.06	61.50	-4	17,777	-0.02%
2020/10/14	1	63.10	16	62.59	62.30	-15	17,593	-0.09%
2020/10/13	4	60.18	17	60.88	61.40	-13	16,959	-0.08%
2020/10/12	10	60.46	34	60.85	60.50	-24	16,700	-0.14%
2020/10/08	13	58.64	16	59.05	59.40	-3	16,548	-0.02%
2020/10/07	23	58.85	37	58.33	59.60	-14	16,572	-0.08%
2020/10/06	11	56.59	1	56.60	56.60	10	16,497	0.06%
2020/10/05	4	57.00	5	57.38	56.30	-1	16,602	-0.01%
2020/09/30	4	57.38	1	57.20	57.50	3	16,613	0.02%
2020/09/29	3	56.43	4	56.45	56.90	-1	16,445	-0.01%
2020/09/28	11	55.72	22	55.15	55.10	-11	16,302	-0.07%
2020/09/25	3	52.87	0	0.00	52.50	3	16,335	0.02%
2020/09/24	0	0.00	2	52.90	52.90	-2	16,402	-0.01%
2020/09/23	6	53.27	2	53.35	53.30	4	16,387	0.02%
2020/09/22	4	55.63	3	55.23	54.90	1	16,460	0.01%
2020/09/21	3	56.87	3	57.20	56.60	0	16,429	0.00%
2020/09/18	5	56.56	6	56.88	56.30	-1	16,524	-0.01%
2020/09/17	4	56.55	19.5	56.04	56.80	-15.5	16,514	-0.09%
2020/09/16	0	0.00	6	55.00	55.20	-6	16,235	-0.04%
2020/09/15	1	54.50	1	55.50	54.50	0	16,257	0.00%
2020/09/14	0	0.00	3	54.93	54.80	-3	16,423	-0.02%
2020/09/10	0.5	53.20	6	53.25	53.00	-5.5	16,426	-0.03%
2020/09/09	2	53.85	0	0.00	54.20	2	16,440	0.01%
2020/09/08	6	54.85	2	54.60	54.80	4	16,605	0.02%
2020/09/07	21	54.17	36	54.16	54.30	-15	16,587	-0.09%
2020/09/04	2	51.95	8	52.41	52.80	-6	16,544	-0.04%
2020/09/03	19	53.12	78	53.58	53.20	-59	16,641	-0.35%
2020/09/02	2	51.20	21	51.00	51.10	-19	16,572	-0.11%
2020/09/01	1	51.10	1	51.90	52.30	0	16,880	0.00%
2020/08/31	5	52.38	10	52.30	51.90	-5	17,363	-0.03%
2020/08/28	7	54.13	16	53.84	53.90	-9	17,704	-0.05%
2020/08/27	10	54.30	1	53.90	54.00	9	17,922	0.05%
2020/08/26	7	53.63	4	53.45	53.40	3	17,981	0.02%
2020/08/25	12	52.66	26	52.55	53.00	-14	17,901	-0.08%
2020/08/24	10	50.50	68	50.47	51.00	-58	17,951	-0.32%
2020/08/21	26	49.49	1	50.30	49.85	25	18,240	0.14%
2020/08/20	75	49.87	7	49.43	49.20	68	18,129	0.38%
2020/08/19	47	52.50	21	53.53	51.80	26	17,858	0.15%
2020/08/18	3	55.00	25	55.43	55.10	-22	17,340	-0.13%
2020/08/17	15	54.57	20	54.55	54.40	-5	17,246	-0.03%
2020/08/14	0	0.00	3	55.00	55.10	-3	17,223	-0.02%
2020/08/13	5	55.00	7	55.41	55.40	-2	17,202	-0.01%
2020/08/12	16	54.35	15	54.55	55.10	1	17,282	0.01%
2020/08/11	7	55.66	8	55.91	55.70	-1	17,177	-0.01%
2020/08/10	52	54.22	4	54.43	54.40	48	17,148	0.28%
2020/08/07	15	55.11	6	55.00	55.00	9	17,295	0.05%
2020/08/06	23	56.78	13	56.62	56.40	10	17,063	0.06%
2020/08/05	10	58.16	0	0.00	58.00	10	16,667	0.06%
2020/08/04	5	58.80	0	0.00	58.70	5	16,474	0.03%
2020/08/03	9	60.39	0	0.00	59.30	9	16,402	0.05%
2020/07/31	2	60.55	9	60.58	60.60	-7	16,480	-0.04%
2020/07/30	2	59.75	8	60.16	60.20	-6	16,520	-0.04%
2020/07/29	11	58.81	2	58.90	58.90	9	16,481	0.05%
2020/07/28	3	59.63	17	59.77	59.50	-14	16,514	-0.08%
2020/07/27	11	59.90	5	59.64	59.60	6	16,716	0.04%
2020/07/24	10	61.33	5	60.50	60.40	5	16,853	0.03%
2020/07/23	10	61.92	4	61.95	62.00	6	16,968	0.04%
2020/07/22	11	62.01	7	62.50	61.70	4	17,022	0.02%
2020/07/21	1	60.80	4	61.33	61.20	-3	16,870	-0.02%
2020/07/17	0	0.00	2	60.40	60.20	-2	17,012	-0.01%
2020/07/16	4	60.65	1	60.80	60.30	3	17,295	0.02%
2020/07/15	5	60.74	3	61.03	60.10	2	17,225	0.01%
2020/07/14	14	61.89	19	62.35	61.50	-5	17,222	-0.03%
2020/07/13	29	62.11	40	61.80	62.70	-11	16,903	-0.07%
2020/07/10	19	60.64	7	59.94	59.60	12	16,663	0.07%
2020/07/09	3	61.00	8	61.18	61.00	-5	16,657	-0.03%
2020/07/08	13	60.63	22	60.47	60.20	-9	16,765	-0.05%
2020/07/07	8	60.18	3	60.57	60.80	5	16,817	0.03%
2020/07/06	1	59.90	17	60.02	60.20	-16	16,885	-0.09%
2020/07/03	6	60.25	2	60.05	59.80	4	17,143	0.02%
2020/07/02	1	60.50	1	60.50	60.50	0	17,551	0.00%
2020/07/01	1,012	61.16	15	61.38	61.00	997	17,699	5.63%	大買/鉅額交易
2020/06/30	73	60.75	33	60.81	61.00	40	17,652	0.23%
2020/06/29	4	59.48	5	59.86	59.50	-1	17,948	-0.01%
2020/06/24	0	0.00	11	60.56	60.80	-11	17,985	-0.06%
2020/06/23	4	60.20	120	59.79	60.00	-116	18,192	-0.64%	大賣/鉅額交易
2020/06/22	23	59.89	4	59.93	59.90	19	18,532	0.10%
2020/06/19	122	60.09	18	59.97	59.80	104	18,742	0.55%	大買/鉅額交易
2020/06/18	12	60.23	5	60.40	60.40	7	18,709	0.04%
2020/06/17	19	60.72	17	61.16	60.60	2	18,849	0.01%
2020/06/16	0	0.00	9	61.29	61.50	-9	19,172	-0.05%
2020/06/15	15	60.34	2	60.70	60.00	13	19,427	0.07%
2020/06/12	4	60.30	4	60.63	61.20	0	19,493	0.00%
2020/06/11	7	62.30	6	62.80	61.80	1	19,631	0.01%
2020/06/10	2	64.20	10	63.79	64.00	-8	19,580	-0.04%
2020/06/09	41	63.50	15	63.74	63.40	26	19,695	0.13%
2020/06/08	44	63.67	20	63.89	63.80	24	19,846	0.12%
2020/06/05	11	63.89	17	63.61	64.20	-6	19,428	-0.03%
2020/06/04	563	62.78	32	62.72	62.20	531	18,970	2.80%	大買/鉅額交易
2020/06/03	5	60.60	13	61.08	61.20	-8	18,536	-0.04%
2020/06/02	6	60.23	251	60.42	60.10	-245	18,384	-1.33%	大賣/鉅額交易
2020/06/01	0	0.00	20	60.89	60.90	-20	18,384	-0.11%
2020/05/29	16	60.23	2	59.85	59.80	14	18,412	0.08%
2020/05/28	58	62.33	45	62.71	60.90	13	18,336	0.07%
2020/05/27	11	60.93	2	60.70	60.70	9	18,213	0.05%
2020/05/26	14	60.79	22	60.77	60.70	-8	18,430	-0.04%
2020/05/25	6	58.22	5	59.30	59.70	1	18,475	0.01%
2020/05/22	15	59.73	10	61.00	59.40	5	18,595	0.03%
2020/05/21	1	60.80	0	0.00	60.80	1	18,609	0.01%
2020/05/20	8	60.00	5	60.36	59.90	3	18,581	0.02%
2020/05/19	13	59.04	0	0.00	59.20	13	18,672	0.07%
2020/05/18	28	59.16	9	59.84	58.50	19	18,652	0.10%
2020/05/15	8	59.93	2	60.05	60.10	6	18,773	0.03%
2020/05/14	19	61.13	5	60.70	60.00	14	18,736	0.07%
2020/05/13	21	62.62	3	62.80	62.90	18	18,450	0.10%
2020/05/12	9	63.90	1	63.60	63.60	8	18,589	0.04%
2020/05/11	11	64.75	10	64.99	64.70	1	18,536	0.01%
2020/05/08	8	64.26	6	64.82	63.80	2	18,492	0.01%
2020/05/07	18	63.87	17	64.70	64.40	1	18,441	0.01%
2020/05/06	13	63.72	23	63.85	63.30	-10	18,319	-0.05%
2020/05/05	6	63.60	2	63.50	63.00	4	18,303	0.02%
2020/05/04	9	62.84	0	0.00	62.80	9	18,661	0.05%
2020/04/30	8	65.03	81	65.05	65.00	-73	18,567	-0.39%
2020/04/29	23	64.23	19	64.17	64.20	4	18,365	0.02%
2020/04/28	14	62.50	17	62.79	63.20	-3	18,233	-0.02%
2020/04/27	0	0.00	26	60.59	61.60	-26	18,118	-0.14%
2020/04/24	21	59.12	9	59.39	59.10	12	18,035	0.07%
2020/04/23	23	59.88	5	59.44	59.40	18	17,998	0.10%
2020/04/22	23	57.17	133	58.11	59.90	-110	17,919	-0.61%	大賣/鉅額交易
2020/04/21	33	58.37	23	58.75	58.00	10	17,733	0.06%
2020/04/20	6	60.78	40	61.08	60.80	-34	17,473	-0.19%
2020/04/17	22	62.43	15	61.83	61.10	7	17,652	0.04%
2020/04/16	7	61.07	198	61.49	61.60	-191	17,438	-1.10%	大賣/鉅額交易
2020/04/15	35	60.93	24	61.56	61.30	11	17,361	0.06%
2020/04/14	17	60.61	6	61.03	60.70	11	17,341	0.06%
2020/04/13	18	60.52	9	60.08	59.80	9	17,368	0.05%
2020/04/10	13	62.18	6	62.40	62.00	7	17,119	0.04%
2020/04/09	12	63.18	7	62.97	62.60	5	17,198	0.03%
2020/04/08	8	62.39	15	62.92	63.40	-7	17,481	-0.04%
2020/04/07	13	59.88	16	60.98	62.00	-3	17,099	-0.02%
2020/04/06	4	55.35	7	55.56	56.40	-3	16,665	-0.02%
2020/04/01	1	54.00	1	53.00	53.90	0	16,459	0.00%
2020/03/31	11	53.60	5	52.60	53.70	6	16,285	0.04%
2020/03/30	10	53.25	5	54.00	53.90	5	15,892	0.03%
2020/03/27	9	56.59	19	57.43	55.00	-10	15,737	-0.06%
2020/03/26	32	53.14	24	53.33	54.00	8	15,448	0.05%
2020/03/25	9	51.73	59	52.12	52.60	-50	15,288	-0.33%
2020/03/24	7	47.68	76	47.93	48.30	-69	15,366	-0.45%
2020/03/23	27	44.98	1	44.15	44.20	26	15,378	0.17%
2020/03/20	141	48.48	115	48.75	48.65	26	15,594	0.17%	大買/大賣/
2020/03/19	65	45.72	2	47.98	45.20	63	15,699	0.40%
2020/03/18	99	52.59	5	50.76	50.20	94	15,940	0.59%
2020/03/17	50	56.02	26	56.40	54.10	24	15,935	0.15%
2020/03/16	16	61.65	61	59.58	59.20	-45	15,889	-0.28%
2020/03/13	3	60.20	5	60.34	62.90	-2	15,789	-0.01%
2020/03/12	46.5	69.09	26	66.67	66.00	20.5	15,712	0.13%
2020/03/11	10	74.49	2	74.95	72.60	8	15,616	0.05%
2020/03/10	1	74.10	0	0.00	74.90	1	16,247	0.01%
2020/03/09	33	76.22	16	76.40	74.80	17	16,399	0.10%
2020/03/06	12	78.47	0	0.00	78.50	12	16,572	0.07%
2020/03/05	1	79.80	15	80.13	80.10	-14	16,512	-0.08%
2020/03/04	321	77.66	25	78.16	78.60	296	16,441	1.80%	大買/鉅額交易
2020/03/03	0	0.00	1	78.80	77.80	-1	16,394	-0.01%
2020/03/02	23	76.83	23	76.63	76.30	0	16,307	0.00%
2020/02/27	54	79.46	4	79.03	77.30	50	16,166	0.31%
2020/02/26	5	82.10	6	81.82	81.40	-1	15,899	-0.01%
2020/02/25	9	83.16	3	83.53	83.30	6	15,824	0.04%
2020/02/24	28	84.67	35	84.72	84.50	-7	15,791	-0.04%
2020/02/21	2	84.40	7	84.51	84.40	-5	15,767	-0.03%
2020/02/20	12	83.50	2	84.40	83.60	10	15,878	0.06%
2020/02/19	15	83.25	16	84.10	84.80	-1	15,889	-0.01%
2020/02/18	18	84.79	0	0.00	83.80	18	15,912	0.11%
2020/02/17	20	87.59	11	88.17	88.00	9	15,974	0.06%
2020/02/14	2	86.55	1	86.80	86.80	1	15,958	0.01%
2020/02/13	1	85.90	20	86.13	86.50	-19	15,905	-0.12%
2020/02/12	8	84.53	1	84.70	84.70	7	15,692	0.04%
2020/02/11	0	0.00	29	84.08	85.10	-29	15,604	-0.19%
2020/02/10	22	82.94	36	82.80	83.50	-14	15,557	-0.09%
2020/02/07	7	84.41	7	84.27	84.30	0	15,720	0.00%
2020/02/06	35	85.01	32	84.43	85.10	3	16,029	0.02%
2020/02/05	36	83.43	35	83.56	84.40	1	16,011	0.01%
2020/02/04	5	78.50	5	79.30	79.90	0	15,700	0.00%
2020/02/03	11	76.74	17	77.84	79.40	-6	15,804	-0.04%
2020/01/31	66	78.67	21	79.12	78.10	45	15,856	0.28%
2020/01/30	2	79.40	0	0.00	77.80	2	15,773	0.01%
2020/01/20	5	84.70	13	84.97	85.20	-8	15,557	-0.05%
2020/01/17	1	83.10	0	0.00	83.60	1	15,652	0.01%
2020/01/16	4	83.20	1	83.50	83.40	3	15,683	0.02%
2020/01/15	4	84.63	0	0.00	83.80	4	15,707	0.03%
2020/01/14	3	85.57	7	85.27	85.30	-4	15,890	-0.03%
2020/01/13	13	85.67	14	86.51	85.50	-1	15,918	-0.01%
2020/01/10	0	0.00	11	84.39	84.30	-11	15,943	-0.07%
2020/01/09	24	84.15	13	83.58	83.40	11	15,933	0.07%
2020/01/08	9	82.98	20	83.63	82.60	-11	15,985	-0.07%
2020/01/07	19	81.06	18	80.79	81.10	1	15,937	0.01%
2020/01/06	3	84.50	3	83.30	83.70	0	16,165	0.00%
2020/01/03	14	85.59	252	84.93	84.80	-238	16,883	-1.41%	大賣/鉅額交易
2020/01/02	10	86.09	16	86.09	86.00	-6	16,981	-0.04%
2019/12/31	7	83.83	5	83.40	83.40	2	16,518	0.01%
2019/12/30	0	0.00	11	84.29	84.50	-11	16,674	-0.07%
2019/12/27	15	83.99	8	84.35	83.60	7	16,779	0.04%
2019/12/26	0	0.00	7	84.66	83.70	-7	16,857	-0.04%
2019/12/25	12	83.61	0	0.00	84.10	12	17,027	0.07%
2019/12/24	9	83.47	13	83.05	83.50	-4	17,325	-0.02%
2019/12/23	14	82.94	5	83.36	82.60	9	17,442	0.05%
2019/12/20	23	84.77	10	83.89	83.50	13	17,427	0.07%
2019/12/19	2	85.50	5	85.16	85.50	-3	17,330	-0.02%
2019/12/18	27	83.64	28	83.33	84.00	-1	17,121	-0.01%
2019/12/17	23	84.65	32.1	85.02	85.30	-9.1	16,935	-0.05%
2019/12/16	29	81.89	45	82.52	82.80	-16	16,537	-0.10%
2019/12/13	51	80.20	63	80.15	79.60	-12	16,307	-0.07%
2019/12/12	37	76.96	43	77.19	77.30	-6	16,202	-0.04%
2019/12/11	9	75.82	4	76.23	75.60	5	16,149	0.03%
2019/12/10	3	75.80	0	0.00	75.10	3	15,982	0.02%
2019/12/09	21	76.71	25	76.92	76.00	-4	15,918	-0.03%
2019/12/06	32	76.43	321	77.00	75.30	-289	15,863	-1.82%	大賣/鉅額交易
2019/12/05	11	76.65	31	76.61	77.20	-20	15,614	-0.13%
2019/12/04	1	72.30	34	73.50	72.60	-33	15,170	-0.22%
2019/12/03	0	0.00	142	72.12	73.30	-142	15,695	-0.90%	大賣/鉅額交易
2019/12/02	140	71.50	0	0.00	71.60	140	15,683	0.89%	大買/鉅額交易
2019/11/29	0	0.00	10	71.50	71.20	-10	15,714	-0.06%
2019/11/28	2	71.50	3	71.87	71.70	-1	15,743	-0.01%
2019/11/27	12	71.27	9	71.33	71.10	3	16,042	0.02%
2019/11/26	5	71.32	12	71.33	70.80	-7	16,240	-0.04%
2019/11/25	0	0.00	7	70.80	70.80	-7	16,229	-0.04%
2019/11/22	1	70.10	15	70.70	70.10	-14	16,398	-0.09%
2019/11/21	10	69.20	3	69.30	69.30	7	16,432	0.04%
2019/11/19	25	71.98	36	71.77	71.20	-11	16,383	-0.07%
2019/11/18	15	70.99	21	71.05	71.10	-6	16,350	-0.04%
2019/11/15	1	69.00	3	69.17	69.00	-2	16,425	-0.01%
2019/11/14	13	68.56	10	67.60	67.20	3	16,375	0.02%
2019/11/13	10	71.00	14	70.33	69.90	-4	16,213	-0.02%
2019/11/11	0	0.00	1	71.80	71.20	-1	16,841	-0.01%
2019/11/08	12	72.40	0	0.00	72.40	12	16,960	0.07%
2019/11/07	3	71.90	2	72.40	72.40	1	17,237	0.01%
2019/11/06	13	72.84	18	73.57	72.50	-5	17,622	-0.03%
2019/11/05	13	72.21	42.5	72.40	73.00	-29.5	17,609	-0.17%
2019/11/04	0	0.00	5	70.00	69.80	-5	17,614	-0.03%
2019/11/01	0	0.00	1.1	69.78	70.60	-1.1	17,772	-0.01%
2019/10/31	7	70.06	1	70.00	70.00	6	18,113	0.03%
2019/10/30	3	71.03	1	71.10	71.10	2	18,232	0.01%
2019/10/29	0	0.00	2	72.40	72.30	-2	18,513	-0.01%
2019/10/28	1	72.10	5	72.00	71.90	-4	18,880	-0.02%
2019/10/25	3	72.47	77	72.23	71.70	-74	19,226	-0.38%
2019/10/24	3	70.77	22	70.90	71.30	-19	19,474	-0.10%
2019/10/22	10	71.09	13	71.30	70.90	-3	20,315	-0.01%
2019/10/21	7	71.23	1	70.80	71.60	6	20,699	0.03%
2019/10/18	4	71.40	11	71.99	72.30	-7	21,155	-0.03%
2019/10/17	1	70.20	4	69.95	70.40	-3	21,006	-0.01%
2019/10/16	1	70.20	5.3	70.87	70.00	-4.3	21,169	-0.02%
2019/10/15	27	70.15	1	70.50	69.60	26	21,329	0.12%
2019/10/14	5	72.82	5	73.30	71.70	0	21,521	0.00%
2019/10/09	27	74.08	5.2	72.21	71.40	21.8	21,722	0.10%
2019/10/08	19	78.99	7	79.27	78.60	12	22,011	0.05%
2019/10/07	0	0.00	6	82.02	81.70	-6	22,204	-0.03%
2019/10/04	11	79.85	0	0.00	79.20	11	22,600	0.05%
2019/10/03	19	80.51	5	80.00	79.90	14	22,655	0.06%
2019/10/02	8	81.91	0	0.00	82.00	8	22,675	0.04%
2019/10/01	2	81.60	6	83.02	83.10	-4	22,863	-0.02%
2019/09/27	31	82.10	35	81.70	80.50	-4	23,213	-0.02%
2019/09/26	7	83.71	3	83.27	84.30	4	23,309	0.02%
2019/09/24	4	85.03	3	85.80	85.40	1	23,564	0.00%
2019/09/23	5	84.32	11	84.75	85.00	-6	23,513	-0.03%
2019/09/20	1	81.80	9	82.30	82.90	-8	23,470	-0.03%
2019/09/19	7	81.39	29	80.92	81.40	-22	23,507	-0.09%
2019/09/18	27	82.68	2	82.60	82.10	25	23,652	0.11%
2019/09/17	1	79.50	18	82.23	82.00	-17	23,426	-0.07%
2019/09/16	2	77.25	18	78.43	78.10	-16	23,070	-0.07%
2019/09/12	5	77.50	6	77.93	77.80	-1	22,934	0.00%
2019/09/11	15	76.67	11	76.90	76.90	4	23,092	0.02%
2019/09/10	3	76.50	1	77.00	76.50	2	23,073	0.01%
2019/09/09	6	76.92	6	78.00	76.50	0	22,963	0.00%
2019/09/06	40	77.25	27	76.87	77.10	13	22,935	0.06%
2019/09/05	2	75.50	16	76.38	76.90	-14	22,727	-0.06%
2019/09/04	2	73.25	5	73.08	73.00	-3	22,048	-0.01%
2019/09/02	0	0.00	2	70.90	71.80	-2	21,945	-0.01%
2019/08/30	4	70.53	0	0.00	70.40	4	22,042	0.02%
2019/08/29	5	71.36	2	71.15	70.90	3	21,791	0.01%
2019/08/28	1	73.50	2	72.55	73.50	-1	21,629	0.00%
2019/08/27	2	71.90	2	72.30	72.40	0	21,576	0.00%
2019/08/26	12	71.24	12	71.08	71.10	0	21,613	0.00%
2019/08/23	2	71.15	2	71.20	71.50	0	21,653	0.00%
2019/08/22	2	70.50	0	0.00	70.30	2	21,891	0.01%
2019/08/21	7	69.86	8	70.23	70.20	-1	21,999	0.00%
2019/08/20	28	70.51	5.1	70.11	69.60	22.9	21,910	0.10%
2019/08/19	3	71.13	0	0.00	71.50	3	21,701	0.01%
2019/08/16	2	71.40	0	0.00	71.30	2	21,706	0.01%
2019/08/15	1	70.70	5	71.10	71.40	-4	21,528	-0.02%
2019/08/14	1	72.20	2	72.05	72.50	-1	21,327	0.00%
2019/08/13	1	68.60	0	0.00	68.80	1	20,914	0.00%
2019/08/12	0	0.00	1	69.40	69.30	-1	20,823	0.00%
2019/08/08	20	68.58	2	69.00	68.10	18	20,648	0.09%
2019/08/07	4	70.10	1	70.50	69.80	3	20,380	0.01%
2019/08/06	14	69.06	18	69.15	69.20	-4	20,360	-0.02%
2019/08/05	3	71.67	3	71.40	70.90	0	20,128	0.00%
2019/08/02	2	73.10	21	72.27	72.30	-19	19,947	-0.10%
2019/08/01	1	73.90	1	73.80	74.10	0	19,603	0.00%
2019/07/31	11	73.53	2	74.00	74.00	9	19,326	0.05%
2019/07/30	9	74.57	5	74.80	75.80	4	18,943	0.02%
2019/07/29	21	75.67	26	75.72	74.80	-5	18,672	-0.03%
2019/07/26	57	76.01	2	75.65	77.00	55	18,418	0.30%
2019/07/25	2	74.20	14	73.85	76.50	-12	18,036	-0.07%
2019/07/24	9	71.30	8	71.24	71.80	1	17,555	0.01%
2019/07/23	8	72.33	7	72.20	72.30	1	17,288	0.01%
2019/07/22	1	69.60	12	69.60	69.80	-11	16,822	-0.07%
2019/07/19	9	67.38	16	67.33	67.70	-7	16,681	-0.04%
2019/07/18	32	66.84	15	66.98	66.70	17	16,766	0.10%
2019/07/17	11	67.74	10	67.95	67.70	1	16,761	0.01%
2019/07/16	4	68.25	7	69.20	67.90	-3	16,403	-0.02%
2019/07/15	28	69.46	33	68.30	69.90	-5	16,011	-0.03%
2019/07/12	3	67.17	15	67.93	66.70	-12	15,539	-0.08%
2019/07/11	31	65.30	26	65.20	65.40	5	14,914	0.03%
2019/07/10	6	64.05	13	63.92	64.40	-7	14,508	-0.05%
2019/07/09	9	61.58	9	62.19	62.80	0	14,063	0.00%
2019/07/08	2	61.45	12	61.53	61.00	-10	13,989	-0.07%
2019/07/05	12	61.23	18	61.33	62.00	-6	13,864	-0.04%
2019/07/04	22	59.17	7	59.39	59.20	15	13,603	0.11%
2019/07/03	3	65.50	121	66.08	65.20	-118	13,120	-0.90%	大賣/鉅額交易
2019/07/02	13	66.32	111	66.50	66.30	-98	12,926	-0.76%	大賣/
2019/07/01	0	0.00	2	66.00	66.00	-2	12,763	-0.02%
2019/06/28	1	64.50	5.2	64.22	64.50	-4.2	12,675	-0.03%
2019/06/27	0	0.00	2	64.00	64.10	-2	12,671	-0.02%
2019/06/26	4	63.58	0	0.00	63.70	4	12,576	0.03%
2019/06/25	21	63.96	1	64.20	63.30	20	12,511	0.16%
2019/06/24	8	63.09	1	63.30	63.10	7	12,335	0.06%
2019/06/21	1	63.20	1	62.80	63.00	0	12,376	0.00%
2019/06/20	16	62.70	0	0.00	62.30	16	12,425	0.13%
2019/06/19	2	61.80	2	62.05	62.10	0	12,690	0.00%
2019/06/18	15	60.90	0	0.00	60.90	15	12,913	0.12%
2019/06/14	16	60.99	0	0.00	60.80	16	13,029	0.12%
2019/06/12	0	0.00	2	59.80	60.70	-2	13,381	-0.01%
2019/06/11	1	59.70	0	0.00	59.40	1	13,387	0.01%
2019/06/10	1	59.60	0	0.00	59.30	1	13,385	0.01%
2019/06/06	1	59.10	0	0.00	59.20	1	13,309	0.01%
2019/06/05	1	60.70	1,000	60.86	60.50	-999	13,197	-7.57%	大賣/鉅額交易
2019/06/04	2	60.90	7	61.14	60.90	-5	13,239	-0.04%
2019/06/03	2	61.05	4	61.65	61.90	-2	13,345	-0.01%
2019/05/31	11	61.31	8	60.91	61.60	3	13,594	0.02%
2019/05/30	184	59.67	28	59.34	60.00	156	13,647	1.14%	大買/鉅額交易
2019/05/29	3	58.77	160	58.28	58.00	-157	14,301	-1.10%	大賣/鉅額交易
2019/05/27	0	0.00	3	60.70	60.50	-3	14,243	-0.02%
2019/05/24	1	59.80	2	60.00	59.80	-1	14,355	-0.01%
2019/05/23	7	60.14	1	60.20	60.20	6	14,524	0.04%
2019/05/22	2	61.00	0	0.00	60.80	2	14,473	0.01%
2019/05/21	1	60.90	0	0.00	61.50	1	14,511	0.01%
2019/05/20	102	60.80	0	0.00	60.90	102	14,456	0.71%	大買/鉅額交易
2019/05/17	1	61.00	0	0.00	60.60	1	14,483	0.01%
2019/05/16	0	0.00	100	61.30	61.00	-100	14,663	-0.68%
2019/05/15	173	62.10	0	0.00	62.00	173	14,857	1.16%	大買/鉅額交易
2019/05/14	4	60.55	8	60.71	61.50	-4	14,930	-0.03%
2019/05/13	8	61.51	174	61.18	61.10	-166	14,868	-1.12%	大賣/鉅額交易
2019/05/10	0	0.00	1	63.70	63.80	-1	14,877	-0.01%
2019/05/08	2	65.65	4	65.30	65.90	-2	14,917	-0.01%
2019/05/07	0	0.00	2	65.85	66.20	-2	15,090	-0.01%
2019/05/06	46	65.01	2.3	65.24	65.00	43.7	15,350	0.28%
2019/05/03	0	0.00	42	66.68	66.70	-42	15,458	-0.27%
2019/05/02	0	0.00	1	65.80	65.70	-1	15,502	-0.01%
2019/04/30	1	65.60	1	64.90	65.40	0	15,440	0.00%
2019/04/29	42	65.01	3	65.07	64.70	39	15,403	0.25%
2019/04/26	2	65.50	2	66.10	66.00	0	15,443	0.00%
2019/04/25	49	65.35	56	66.73	65.50	-7	15,607	-0.04%
2019/04/24	5	65.36	23	65.06	65.40	-18	15,701	-0.11%
2019/04/23	1	64.80	44	64.76	64.90	-43	15,609	-0.28%
2019/04/22	1	63.80	0	0.00	63.80	1	15,427	0.01%
2019/04/18	1	63.80	7	63.63	63.10	-6	15,726	-0.04%
2019/04/17	2	63.85	9	63.21	63.90	-7	15,680	-0.04%
2019/04/16	0	0.00	1	62.60	62.70	-1	15,271	-0.01%
2019/04/15	5	61.00	17	61.22	61.70	-12	15,292	-0.08%
2019/04/12	18	60.87	0	0.00	60.50	18	15,430	0.12%
2019/04/10	0	0.00	2	62.50	62.50	-2	15,541	-0.01%
2019/04/09	1	62.60	1	62.70	62.60	0	15,544	0.00%
2019/04/08	1	62.30	54	62.43	63.00	-53	15,589	-0.34%
2019/04/03	0	0.00	1	62.30	62.30	-1	15,573	-0.01%
2019/04/02	6	61.53	3	61.93	61.70	3	15,576	0.02%
2019/04/01	4	61.85	1	62.20	61.00	3	15,479	0.02%
2019/03/29	4	60.95	5	61.22	61.40	-1	15,297	-0.01%
2019/03/28	4	60.53	2	60.50	60.80	2	15,362	0.01%
2019/03/27	0	0.00	4	61.18	61.10	-4	15,426	-0.03%
2019/03/26	2	61.70	6	61.58	61.00	-4	15,503	-0.03%
2019/03/25	6	61.37	7	61.77	61.10	-1	15,537	-0.01%
2019/03/22	23	64.10	14	63.43	63.10	9	15,375	0.06%
2019/03/21	28	62.45	31	62.80	62.80	-3	15,116	-0.02%
2019/03/20	2	59.90	1	60.20	60.60	1	14,789	0.01%
2019/03/19	7	59.73	0	0.00	59.70	7	14,829	0.05%
2019/03/18	8	59.71	0	0.00	59.50	8	14,908	0.05%
2019/03/14	1	60.10	0	0.00	60.30	1	14,991	0.01%
2019/03/13	4	60.50	0	0.00	60.10	4	15,174	0.03%
2019/03/12	0	0.00	2	61.30	60.80	-2	15,594	-0.01%
2019/03/11	2	60.65	0	0.00	60.40	2	15,731	0.01%
2019/03/08	2	59.80	7	59.29	60.50	-5	16,027	-0.03%
2019/03/07	106	60.59	13	60.38	60.00	93	16,221	0.57%	大買/
2019/03/06	10	61.56	762	61.51	61.40	-752	16,501	-4.56%	大賣/鉅額交易
2019/03/05	15	63.33	1,203	63.53	63.10	-1,188	16,394	-7.25%	大賣/鉅額交易
2019/03/04	40	65.02	22	65.06	64.80	18	16,369	0.11%
2019/02/27	19	62.61	27	62.88	62.20	-8	15,802	-0.05%
2019/02/26	1	62.00	69	62.33	62.00	-68	15,710	-0.43%
2019/02/25	24	61.54	0	0.00	61.60	24	15,707	0.15%
2019/02/22	1	61.50	3	61.73	60.90	-2	15,771	-0.01%
2019/02/21	1	60.80	0	0.00	60.80	1	15,743	0.01%
2019/02/20	1.3	60.44	0	0.00	60.60	1.3	15,996	0.01%
2019/02/18	3	60.40	0	0.00	60.20	3	16,231	0.02%
2019/02/15	18	61.26	0	0.00	60.00	18	16,456	0.11%
2019/02/14	1	62.20	6	62.28	62.10	-5	16,908	-0.03%
2019/02/13	1.2	59.42	4	60.35	60.50	-2.8	16,720	-0.02%
2019/01/30	6.1	59.71	3	59.70	60.10	3.1	16,698	0.02%
2019/01/29	10.1	59.01	4	59.70	58.80	6.1	16,892	0.04%
2019/01/28	7.1	61.22	12	61.53	60.80	-4.9	16,946	-0.03%
2019/01/25	14	61.46	41	60.46	60.00	-27	17,441	-0.15%
2019/01/24	5	59.10	11	58.18	59.60	-6	17,578	-0.03%
2019/01/23	15	56.81	17	56.86	57.00	-2	17,784	-0.01%
2019/01/21	11	57.09	11	57.11	57.20	0	18,153	0.00%
2019/01/18	5	55.58	8	56.09	56.40	-3	18,315	-0.02%
2019/01/17	27	55.57	18	55.71	55.10	9	18,690	0.05%
2019/01/16	9	56.42	36	56.68	56.40	-27	18,690	-0.14%
2019/01/15	1	51.70	43	53.39	53.60	-42	18,317	-0.23%
2019/01/14	3	52.63	0	0.00	52.00	3	18,313	0.02%
2019/01/11	14	53.68	0	0.00	53.50	14	18,682	0.07%
2019/01/10	10	53.49	12	53.61	53.80	-2	18,912	-0.01%
2019/01/07	601	52.12	2	52.25	51.80	599	20,232	2.96%	大買/鉅額交易
2019/01/04	1	49.50	1	49.95	51.60	0	20,387	0.00%
2019/01/03	27	51.88	0	0.00	51.50	27	20,481	0.13%
2018/12/27	30	55.42	30	55.42	55.80	0	20,546	0.00%
2018/12/25	0	0.00	8	55.00	57.00	-8	20,699	-0.04%
2018/12/24	2	56.00	2	54.75	56.00	0	20,630	0.00%
2018/12/22	2	53.65	0	0.00	53.50	2	20,579	0.01%
2018/12/21	0	0.00	4	53.90	53.90	-4	20,769	-0.02%
2018/12/20	0	0.00	2	53.10	53.20	-2	20,727	-0.01%
2018/12/19	1	52.90	2	53.40	53.70	-1	20,739	0.00%
2018/12/18	0	0.00	10	54.10	54.50	-10	20,886	-0.05%
2018/12/17	2	53.15	1	53.50	53.50	1	21,045	0.00%
2018/12/14	47	52.80	4	53.58	53.50	43	21,101	0.20%
2018/12/13	12	53.52	1	53.90	54.30	11	21,248	0.05%
2018/12/12	3	53.17	0	0.00	53.70	3	21,266	0.01%
2018/12/11	1	53.20	1	52.40	52.90	0	21,435	0.00%
2018/12/10	11	52.46	2	52.80	52.10	9	21,444	0.04%
2018/12/07	0	0.00	2	55.70	55.70	-2	21,240	-0.01%
2018/12/06	49	55.45	7	55.00	55.00	42	21,318	0.20%
2018/12/05	5	56.90	2	57.20	56.90	3	21,196	0.01%
2018/12/04	1	61.90	0	0.00	62.00	1	20,978	0.00%
2018/12/03	53	63.12	3	63.10	62.80	50	21,411	0.23%
2018/11/30	5	60.78	15	61.17	61.00	-10	21,352	-0.05%
2018/11/29	16	61.69	7	61.24	60.30	9	21,074	0.04%
2018/11/28	12	58.30	5	58.88	58.60	7	20,549	0.03%
2018/11/27	6	56.20	48	57.78	58.00	-42	20,421	-0.21%
2018/11/26	4	57.45	6	57.43	57.30	-2	20,280	-0.01%
2018/11/23	2	56.55	2	57.00	56.10	0	20,060	0.00%
2018/11/22	1	57.90	1	58.00	58.00	0	19,999	0.00%
2018/11/21	4	56.68	4	57.43	57.80	0	19,955	0.00%
2018/11/20	3	57.37	2	57.05	57.50	1	19,930	0.01%
2018/11/16	2	55.40	1	56.40	54.60	1	19,540	0.01%
2018/11/15	1	56.80	1	56.90	55.90	0	19,505	0.00%
2018/11/14	0	0.00	2	56.75	56.50	-2	19,728	-0.01%
2018/11/13	11	55.09	10	55.82	56.20	1	19,607	0.01%
2018/11/12	2	53.45	1.4	53.86	53.80	0.6	19,062	0.00%
2018/11/09	0	0.00	1	54.10	54.20	-1	19,229	-0.01%
2018/11/08	4	55.75	2	55.60	53.80	2	19,260	0.01%
2018/11/07	3	52.80	6	53.80	55.20	-3	19,218	-0.02%
2018/11/06	12	53.75	29	53.61	52.20	-17	19,372	-0.09%
2018/11/05	6	55.70	11	55.85	55.70	-5	19,130	-0.03%
2018/11/02	16	56.64	31	56.30	56.10	-15	18,950	-0.08%
2018/11/01	27	53.80	9	53.69	54.40	18	18,486	0.10%
2018/10/31	2	51.50	14	51.01	51.40	-12	18,245	-0.07%
2018/10/30	7	48.11	29	47.74	48.50	-22	18,057	-0.12%
2018/10/29	1	46.25	1	46.65	46.60	0	18,136	0.00%
2018/10/26	3	45.62	35	46.68	46.00	-32	18,007	-0.18%
2018/10/25	41	45.95	5	45.91	45.75	36	17,850	0.20%
2018/10/24	3	49.60	1	50.40	49.30	2	17,412	0.01%
2018/10/23	7	50.79	3	50.93	50.50	4	17,196	0.02%
2018/10/22	6	51.25	5	51.80	52.50	1	17,104	0.01%
2018/10/19	4	49.71	7	51.56	52.10	-3	17,086	-0.02%
2018/10/18	17	52.36	5	53.04	51.50	12	16,829	0.07%
2018/10/17	8	55.21	10	55.53	54.40	-2	16,582	-0.01%
2018/10/16	537	55.15	3	55.20	54.10	534	16,399	3.26%	大買/鉅額交易
2018/10/15	509	56.56	27	56.79	57.20	482	15,984	3.02%	大買/鉅額交易
2018/10/12	7	52.14	8	52.85	53.30	-1	15,807	-0.01%
2018/10/11	57	47.88	38	47.54	48.50	19	16,127	0.12%
2018/10/09	8	52.40	2	52.50	52.30	6	15,936	0.04%
2018/10/08	0	0.00	9	52.60	52.70	-9	15,934	-0.06%
2018/10/05	2	52.10	3	52.40	52.20	-1	16,046	-0.01%
2018/10/04	3	55.93	3	54.27	53.90	0	15,944	0.00%
2018/10/03	1	57.80	0	0.00	57.80	1	15,634	0.01%
2018/10/02	3	58.73	1	58.80	58.40	2	15,806	0.01%
2018/10/01	1	58.60	1	58.50	59.20	0	15,987	0.00%
2018/09/28	4	58.80	0	0.00	58.10	4	16,032	0.02%
2018/09/27	2	59.20	0	0.00	59.80	2	16,022	0.01%
2018/09/26	3	60.17	1	60.60	60.20	2	16,059	0.01%
2018/09/25	0	0.00	10	60.24	61.70	-10	15,996	-0.06%
2018/09/21	1	57.00	1	58.30	58.50	0	15,787	0.00%
2018/09/19	3	60.50	1	60.30	60.00	2	15,619	0.01%
2018/09/18	0	0.00	1	59.50	59.30	-1	15,521	-0.01%
2018/09/17	4	61.25	4	61.93	61.20	0	15,653	0.00%
2018/09/14	1	59.10	3	59.57	59.60	-2	15,536	-0.01%
2018/09/13	0	0.00	6	58.40	57.50	-6	15,487	-0.04%
2018/09/12	2	57.85	2	57.90	57.40	0	15,392	0.00%
2018/09/11	5	60.30	0	0.00	60.10	5	15,284	0.03%
2018/09/10	0	0.00	14	58.50	59.40	-14	15,273	-0.09%
2018/09/07	55	57.59	15	59.45	57.50	40	15,057	0.27%
2018/09/06	3	64.43	1	65.00	63.60	2	14,555	0.01%
2018/09/04	1	67.30	0	0.00	67.60	1	14,515	0.01%
2018/09/03	1	67.60	0	0.00	66.70	1	14,537	0.01%
2018/08/31	2	68.85	7	69.10	69.70	-5	14,532	-0.03%
2018/08/30	1	69.90	0	0.00	69.80	1	14,599	0.01%
2018/08/29	2	70.25	7	69.99	69.90	-5	14,638	-0.03%
2018/08/28	4	71.45	4	71.88	70.70	0	14,686	0.00%
2018/08/27	1	68.80	3	68.87	70.10	-2	14,685	-0.01%
2018/08/24	1	67.40	1	67.10	67.40	0	14,615	0.00%
2018/08/23	1	66.80	0	0.00	67.30	1	14,816	0.01%
2018/08/22	7	68.03	5	67.78	67.40	2	15,016	0.01%
2018/08/21	14	68.04	13	68.05	68.50	1	14,898	0.01%
2018/08/20	6	66.77	6	67.15	65.70	0	14,733	0.00%
2018/08/17	9	66.27	1	66.80	65.00	8	14,696	0.05%
2018/08/16	94	64.99	102	67.26	67.30	-8	14,730	-0.05%	大賣/
2018/08/15	73	68.34	10	67.90	67.70	63	14,720	0.43%
2018/08/14	46	67.60	46	68.80	70.20	0	14,828	0.00%
2018/08/13	168	71.41	1	69.20	68.90	167	14,780	1.13%	大買/鉅額交易
2018/08/10	2	73.50	1	73.60	73.20	1	14,684	0.01%
2018/08/09	1	73.80	0	0.00	73.80	1	15,217	0.01%
2018/08/08	3	74.37	0	0.00	73.70	3	15,904	0.02%
2018/08/07	0	0.00	5	74.00	74.30	-5	15,697	-0.03%
2018/08/06	3	74.40	5	73.86	73.60	-2	15,527	-0.01%
2018/08/03	9	76.59	9	76.80	75.80	0	15,434	0.00%
2018/08/02	502	78.31	1	78.30	78.40	501	15,088	3.32%	大買/鉅額交易
2018/08/01	1	78.20	0	0.00	79.60	1	15,260	0.01%
2018/07/31	2	78.55	4	78.83	78.60	-2	15,524	-0.01%
2018/07/30	11	80.47	1	79.80	79.60	10	15,472	0.06%
2018/07/27	3	81.77	11	81.84	81.90	-8	15,429	-0.05%
2018/07/26	210	81.33	2	81.85	81.00	208	15,483	1.34%	大買/鉅額交易
2018/07/25	208	80.36	2	80.80	80.70	206	15,438	1.33%	大買/鉅額交易
2018/07/24	1	78.10	0	0.00	78.70	1	15,313	0.01%
2018/07/23	3	78.40	9	78.62	78.50	-6	15,282	-0.04%
2018/07/20	5	80.78	1	81.30	80.50	4	15,145	0.03%
2018/07/19	3	81.67	4	80.75	80.20	-1	14,995	-0.01%
2018/07/18	103	85.57	94	86.23	84.00	9	14,804	0.06%	大買/
2018/07/17	8	87.30	1	88.10	88.10	7	14,268	0.05%
2018/07/16	7	87.50	2	86.20	86.00	5	14,503	0.03%
2018/07/13	2	87.50	9	88.13	88.80	-7	14,830	-0.05%
2018/07/12	1	85.50	1	86.00	86.00	0	14,930	0.00%
2018/07/11	1	83.50	1	84.10	83.60	0	14,854	0.00%
2018/07/10	0	0.00	4	82.78	83.90	-4	14,839	-0.03%
2018/07/05	5	80.06	0	0.00	78.10	5	14,840	0.03%
2018/07/04	5	81.10	5	80.90	80.90	0	14,867	0.00%
2018/07/03	2	82.25	8	82.08	81.80	-6	14,987	-0.04%
2018/07/02	2	80.95	0	0.00	81.00	2	15,008	0.01%
2018/06/29	5	82.92	3	83.90	83.20	2	15,006	0.01%
2018/06/28	3	82.47	1	82.50	83.00	2	14,896	0.01%
2018/06/27	6	87.62	0	0.00	87.20	6	14,905	0.04%
2018/06/26	3	83.83	11	83.05	85.40	-8	14,884	-0.05%
2018/06/25	10	88.02	0	0.00	86.50	10	14,928	0.07%
2018/06/22	6	91.25	2	92.00	92.50	4	14,980	0.03%
2018/06/21	12	92.23	2.2	92.42	92.50	9.8	15,189	0.06%
2018/06/20	1	91.50	6	90.90	90.40	-5	15,469	-0.03%
2018/06/19	6	91.35	0	0.00	90.60	6	15,738	0.04%
2018/06/15	1	92.00	0	0.00	92.30	1	15,984	0.01%
2018/06/14	4	92.35	2	92.85	93.00	2	16,223	0.01%
2018/06/13	13	94.98	1	94.30	94.00	12	16,634	0.07%
2018/06/12	2	97.75	1	98.00	97.60	1	17,044	0.01%
2018/06/11	0	0.00	0.1	100.00	100.50	-0.1	17,150	0.00%
2018/06/08	0	0.00	2	101.00	99.80	-2	17,589	-0.01%
2018/06/07	0	0.00	5	101.00	101.00	-5	18,378	-0.03%
2018/06/06	1	100.00	1.2	99.84	100.00	-0.2	18,443	0.00%
2018/06/05	1	100.50	6	102.67	101.00	-5	18,596	-0.03%
2018/06/04	0	0.00	1	99.90	100.50	-1	18,828	-0.01%
2018/06/01	3	97.73	0	0.00	97.50	3	18,800	0.02%
2018/05/31	1	99.00	3	98.37	99.60	-2	18,818	-0.01%
2018/05/30	2	96.01	17	96.52	96.50	-15	18,634	-0.08%
2018/05/29	0	0.00	1	99.20	98.90	-1	18,503	-0.01%
2018/05/28	13	99.85	3	100.00	99.30	10	18,719	0.05%
2018/05/25	4	102.00	5	101.20	100.50	-1	19,323	-0.01%
2018/05/24	3	102.00	3	100.83	102.00	0	19,520	0.00%
2018/05/23	2	98.95	0	0.00	99.30	2	19,558	0.01%
2018/05/22	8	99.63	6	97.20	97.20	2	19,441	0.01%
2018/05/21	0	0.00	44	100.86	99.00	-44	19,640	-0.22%
2018/05/18	0	0.00	41	98.90	98.90	-41	19,694	-0.21%
2018/05/17	92	102.76	1	102.00	101.50	91	19,593	0.46%
2018/05/16	4	99.08	17.1	97.35	102.50	-13.1	19,118	-0.07%
2018/05/15	0	0.00	1	95.50	95.50	-1	18,718	-0.01%
2018/05/14	19	95.84	18	96.13	95.30	1	19,002	0.01%
2018/05/11	16	96.18	12	96.02	95.60	4	19,074	0.02%
2018/05/10	7	94.21	4	94.25	93.60	3	18,979	0.02%
2018/05/09	5	93.70	8	94.40	94.40	-3	19,083	-0.02%
2018/05/08	7	93.94	1	94.60	94.00	6	18,972	0.03%
2018/05/03	2	89.60	0	0.00	89.90	2	18,672	0.01%
2018/04/30	0	0.00	31	91.38	93.00	-31	18,689	-0.17%
2018/04/26	2	93.25	1	93.20	91.80	1	18,716	0.01%
2018/04/25	1	90.50	0	0.00	90.80	1	18,742	0.01%
2018/04/24	16	90.08	15	90.22	90.10	1	18,877	0.01%
2018/04/23	6	93.10	7	93.40	93.00	-1	19,254	-0.01%
2018/04/20	17	94.55	16	94.78	92.70	1	19,486	0.01%
2018/04/19	19	95.64	18	96.47	97.90	1	19,220	0.01%
2018/04/18	0	0.00	5	92.70	93.10	-5	18,841	-0.03%
2018/04/17	0	0.00	1	92.40	89.50	-1	18,660	-0.01%
2018/04/16	1	92.30	0	0.00	92.20	1	18,787	0.01%
2018/04/13	0	0.00	12	94.19	93.40	-12	18,749	-0.06%
2018/04/12	4	92.30	3	92.33	92.50	1	18,780	0.01%
2018/04/11	4	93.08	4	94.13	91.20	0	19,053	0.00%
2018/04/09	2	87.90	1	87.90	88.50	1	19,053	0.01%
2018/04/03	3	90.03	1	90.20	90.60	2	18,913	0.01%
2018/03/31	1	91.60	40	91.70	92.00	-39	18,981	-0.21%
2018/03/30	6	91.98	2	92.25	91.80	4	19,101	0.02%
2018/03/29	5	91.40	9	91.58	92.30	-4	19,052	-0.02%
2018/03/28	14	91.64	7	92.19	90.70	7	18,971	0.04%
2018/03/27	25	94.55	19	95.05	95.40	6	18,730	0.03%
2018/03/26	9	92.61	8	92.36	92.00	1	18,622	0.01%
2018/03/23	11	92.63	6	92.43	94.50	5	18,478	0.03%
2018/03/22	48	97.61	26	96.70	96.30	22	18,238	0.12%
2018/03/21	4	98.10	5	98.48	99.00	-1	17,895	-0.01%
2018/03/20	4	95.70	7	95.53	95.00	-3	17,524	-0.02%
2018/03/19	11	97.31	12	98.04	97.00	-1	17,250	-0.01%
2018/03/16	17	93.03	30	93.45	94.20	-13	16,725	-0.08%
2018/03/15	0	0.00	2	90.30	91.00	-2	16,156	-0.01%
2018/03/14	6	90.20	8	91.16	89.40	-2	16,113	-0.01%
2018/03/13	31	88.68	71	88.48	89.90	-40	15,958	-0.25%
2018/03/12	92	84.52	3	83.87	83.00	89	15,361	0.58%
2018/03/09	10	83.47	30	83.06	83.30	-20	15,454	-0.13%
2018/03/08	1	81.70	0	0.00	82.00	1	15,864	0.01%
2018/03/06	0	0.00	3	79.90	79.60	-3	16,308	-0.02%
2018/03/05	1	78.80	0	0.00	78.40	1	16,806	0.01%
2018/03/02	4	78.30	1,268	78.17	78.40	-1,264	16,955	-7.45%	大賣/鉅額交易
2018/03/01	11	79.33	231	79.07	78.70	-220	16,954	-1.30%	大賣/鉅額交易
2018/02/27	35	81.38	18	81.26	80.80	17	16,838	0.10%
2018/02/26	166	81.15	1	81.00	81.00	165	16,145	1.02%	大買/鉅額交易
2018/02/23	2	79.20	139	80.07	79.90	-137	16,437	-0.83%	大賣/鉅額交易
2018/02/22	350	79.31	0	0.00	79.30	350	16,460	2.13%	大買/鉅額交易
2018/02/21	1,090	79.89	2	79.70	79.90	1,088	16,493	6.60%	大買/鉅額交易
2018/02/12	0	0.00	7	75.30	76.00	-7	16,049	-0.04%
2018/02/09	1	69.00	9	72.01	73.30	-8	15,942	-0.05%
2018/02/08	1	72.60	0	0.00	72.70	1	15,942	0.01%
2018/02/07	2	73.70	0	0.00	73.60	2	15,895	0.01%
2018/02/06	19	73.31	32	74.38	72.40	-13	15,857	-0.08%
2018/02/05	4	77.28	0	0.00	77.40	4	15,869	0.03%
2018/02/02	0	0.00	1,822	80.19	79.60	-1,822	16,005	-11.38%	大賣/鉅額交易
2018/02/01	2	81.30	9	80.40	81.20	-7	16,025	-0.04%
2018/01/31	1	77.50	7.2	78.28	79.40	-6.2	16,008	-0.04%
2018/01/30	1	78.98	1	78.70	78.40	0	16,229	0.00%
2018/01/29	2	78.85	3	79.37	78.80	-1	16,170	-0.01%
2018/01/26	1	78.81	7	79.53	79.40	-6	16,229	-0.04%
2018/01/25	19	78.49	5	79.00	78.50	14	16,320	0.09%
2018/01/24	2	80.65	1	80.20	80.50	1	16,586	0.01%
2018/01/23	4	80.68	2	81.50	80.20	2	16,916	0.01%
2018/01/22	6	80.30	0	0.00	80.50	6	17,064	0.04%
2018/01/19	8	80.95	3	82.00	80.60	5	17,178	0.03%
2018/01/18	2	82.20	5.1	82.34	82.00	-3.1	17,082	-0.02%
2018/01/17	22	83.27	12	82.28	81.00	10	16,966	0.06%
2018/01/16	0	0.00	1	84.90	85.00	-1	16,460	-0.01%
2018/01/12	5	79.54	0	0.00	81.40	5	16,449	0.03%
2018/01/11	11	80.34	5	80.50	80.30	6	16,696	0.04%
2018/01/10	1	80.09	11	79.84	78.30	-10	17,035	-0.06%
2018/01/09	1	83.29	0	0.00	82.60	1	17,423	0.01%
2018/01/08	10	84.48	3	84.00	83.50	7	17,815	0.04%
2018/01/05	1	82.80	2	83.60	83.50	-1	18,110	-0.01%
2018/01/04	1	81.00	1	80.50	81.50	0	17,929	0.00%
2018/01/03	3	80.17	5	80.50	80.30	-2	18,254	-0.01%
2018/01/02	2	78.20	3	78.40	78.00	-1	18,418	-0.01%

南亞科上季每股虧0.48元UDN聯合新聞網－2024/10/09

南亞科昨（9）日公布第3季財報，受銷量下滑、8月中旬新北市停電損失等影響，單季稅後虧損擴大為14.87億元，為連八季虧損......詳全文

〈南亞科法說〉DDR5預計本季起投片看非AI應用乏善可陳Anue鉅亨－2024/10/09

...詳全文

〈南亞科法說〉Q3三大因素影響虧損擴大前三季每股虧1.13元Anue鉅亨－2024/10/09

...詳全文

南亞科相關文章

南亞科相關影音

南亞科

券商分點績效/獲利分析

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