南亞科 (2408)-永豐金-桃園券商分點個股進出

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

南亞科

(2408)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

南亞科 (2408)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/11/20	3	36.17	100	36.08	36.25	-97	11,639	-0.83%
2024/11/19	0	36.90	0	0.00	37.05	0	11,566	0.00%
2024/11/18	0.2	37.22	0	0.00	37.25	0.2	11,619	0.00%
2024/11/15	5.3	37.64	0	0.00	37.50	5.3	11,635	0.05%
2024/11/14	7.1	37.53	0	0.00	36.85	7.1	11,699	0.06%
2024/11/13	107.2	38.51	10	38.15	38.15	97.2	11,556	0.84%	大買/
2024/11/12	21.3	39.18	7	39.12	39.00	14.3	11,466	0.12%
2024/11/11	0	40.14	11	39.99	40.40	-11	11,406	-0.10%
2024/11/08	0	0.00	201	41.92	40.70	-201	11,613	-1.73%	大賣/鉅額交易
2024/11/07	1.2	41.38	0	0.00	42.05	1.2	11,757	0.01%
2024/11/06	1.3	40.65	3	40.75	40.75	-1.7	11,982	-0.01%
2024/11/05	3	39.98	2	40.08	40.05	1	12,510	0.01%
2024/11/04	216.3	40.19	6	40.38	40.20	210.3	12,653	1.66%	大買/鉅額交易
2024/11/01	8	41.07	5	41.39	41.45	3	12,822	0.02%
2024/10/30	1	42.15	1	42.45	42.30	0	13,075	0.00%
2024/10/29	5.1	42.28	12	42.40	42.30	-7	13,213	-0.05%
2024/10/28	0	42.80	0	0.00	43.35	0	13,314	0.00%
2024/10/25	0	0.00	14	42.90	43.05	-14	13,557	-0.10%
2024/10/24	1.5	43.18	1	43.20	42.90	0.5	13,732	0.00%
2024/10/23	2	44.15	0	0.00	43.65	2	14,310	0.01%
2024/10/22	2	44.10	2	44.10	44.20	0	14,859	0.00%
2024/10/21	1	43.95	0	0.00	44.60	1	15,240	0.01%
2024/10/18	0	44.50	10	44.55	43.85	-10	15,609	-0.06%
2024/10/17	0	0.00	2	44.13	44.30	-2	15,670	-0.01%
2024/10/16	2.3	42.70	1	43.10	42.65	1.3	15,889	0.01%
2024/10/15	2	44.23	3	44.32	44.05	-1	15,885	-0.01%
2024/10/14	0	0.00	1	42.50	43.80	-1	15,930	-0.01%
2024/10/11	38	42.55	6	42.31	42.50	32	16,035	0.20%
2024/10/09	6	43.80	0	0.00	43.50	6	16,358	0.04%
2024/10/08	0.1	44.48	2	44.08	44.40	-1.9	16,377	-0.01%
2024/10/07	5.2	45.01	2	45.00	45.15	3.2	16,439	0.02%
2024/10/04	4	45.75	2	45.60	45.50	2	16,357	0.01%
2024/10/01	25.1	46.73	1	47.20	46.25	24.1	16,285	0.15%
2024/09/30	6.1	48.02	6	47.63	47.35	0.1	16,602	0.00%
2024/09/27	16	48.04	20	48.24	48.15	-4	17,181	-0.02%
2024/09/26	23.1	47.88	7	48.07	47.30	16.1	17,050	0.09%
2024/09/25	1	47.30	10	47.18	47.30	-9	16,797	-0.05%
2024/09/24	13.1	46.02	2	46.30	46.35	11.1	16,751	0.07%
2024/09/23	16	46.86	3	47.25	46.65	13	16,790	0.08%
2024/09/20	0	0.00	56	45.80	45.80	-56	16,769	-0.33%
2024/09/19	4.3	45.02	20	45.40	45.25	-15.8	16,411	-0.10%
2024/09/18	9	45.71	0	0.00	45.20	9	16,706	0.05%
2024/09/16	7	46.59	0	0.00	46.60	7	16,958	0.04%
2024/09/13	7	46.22	3	46.40	46.30	4	17,698	0.02%
2024/09/12	2.1	46.71	7	46.39	46.95	-4.9	18,166	-0.03%
2024/09/11	5	44.80	1	45.00	45.10	4	18,966	0.02%
2024/09/10	14.2	45.14	18	44.56	44.50	-3.8	19,228	-0.02%
2024/09/09	8.3	45.66	2	45.35	46.05	6.3	19,114	0.03%
2024/09/06	13.1	46.38	2	46.25	46.45	11.1	19,178	0.06%
2024/09/05	15.2	46.89	16	46.04	46.00	-0.8	19,045	0.00%
2024/09/04	18.3	47.63	4	47.49	47.55	14.3	18,779	0.08%
2024/09/03	13.9	50.12	1	50.00	50.00	12.9	18,364	0.07%
2024/09/02	0	51.90	1	51.80	51.60	-1	18,236	-0.01%
2024/08/30	11	53.03	11	53.86	52.70	0	18,197	0.00%
2024/08/29	12	53.09	0	0.00	53.40	12	18,121	0.07%
2024/08/28	0	0.00	4	53.60	53.50	-4	18,036	-0.02%
2024/08/27	0.1	53.00	12	53.03	53.20	-11.9	18,070	-0.07%
2024/08/26	11	53.97	0	0.00	53.80	11	18,271	0.06%
2024/08/23	29	53.70	1.1	53.40	54.10	27.9	18,292	0.15%
2024/08/22	2	54.60	0	0.00	54.80	2	18,347	0.01%
2024/08/21	0	0.00	0.1	55.00	54.60	-0.1	18,411	0.00%
2024/08/20	4	56.25	0.5	56.70	55.70	3.5	18,403	0.02%
2024/08/19	6	56.17	53	55.94	56.60	-47	18,362	-0.26%
2024/08/16	14	55.94	18.1	55.84	55.70	-4.1	18,373	-0.02%
2024/08/15	22	54.30	82	54.65	54.60	-60	18,359	-0.33%
2024/08/14	34.6	54.77	21	53.97	54.30	13.6	18,399	0.07%
2024/08/13	2	52.65	18	52.91	52.80	-16	18,567	-0.09%
2024/08/12	70	53.05	16	53.04	53.00	54	18,717	0.29%
2024/08/09	14	50.69	4	51.35	51.00	10	18,508	0.05%
2024/08/08	5.6	49.15	25	49.11	49.50	-19.4	18,285	-0.11%
2024/08/07	15	49.49	7	49.85	50.00	8	18,048	0.04%
2024/08/06	16.3	50.15	1	49.35	49.90	15.3	17,591	0.09%
2024/08/05	122.3	49.94	27	49.94	49.95	95.3	17,592	0.54%	大買/
2024/08/02	30.3	55.83	4	55.80	54.90	26.3	17,235	0.15%
2024/08/01	8	58.19	23	58.06	58.30	-15	17,135	-0.09%
2024/07/31	38	57.14	4	57.38	57.10	34	17,273	0.20%
2024/07/30	4.3	56.74	0	0.00	57.10	4.3	17,246	0.02%
2024/07/29	36.2	58.64	20	57.50	57.50	16.2	17,065	0.09%
2024/07/26	56.6	57.53	25	57.92	58.10	31.6	16,991	0.19%
2024/07/23	116.6	61.19	84	61.23	60.60	32.6	16,523	0.20%	大買/
2024/07/22	40.5	62.24	1	64.10	61.90	39.5	16,086	0.25%
2024/07/19	28	64.88	5.3	65.64	64.20	22.7	15,835	0.14%
2024/07/18	6.2	66.55	4	66.88	67.00	2.2	15,652	0.01%
2024/07/17	6.1	67.07	6	67.20	66.90	0.1	15,650	0.00%
2024/07/16	25	68.00	19	68.33	67.50	6	15,535	0.04%
2024/07/15	5.1	68.12	2	67.70	67.70	3.1	15,648	0.02%
2024/07/12	4.5	69.14	8	69.06	68.50	-3.5	15,621	-0.02%
2024/07/11	68	69.53	26.2	70.11	70.10	41.9	15,666	0.27%
2024/07/10	26.2	72.57	6	72.37	72.30	20.2	15,527	0.13%
2024/07/09	22	73.24	16	72.72	73.00	6	15,532	0.04%
2024/07/08	6	74.00	5	74.06	74.50	1	15,747	0.01%
2024/07/05	4	73.92	12	73.42	73.90	-8	16,007	-0.05%
2024/07/04	30.2	73.76	21	73.99	74.10	9.2	16,408	0.06%
2024/07/03	2.4	71.71	29.6	73.08	73.70	-27.3	16,088	-0.17%
2024/07/02	0.7	68.29	1	69.90	68.30	-0.4	15,538	0.00%
2024/07/01	4	69.07	2	69.10	69.00	2	15,511	0.01%
2024/06/28	22	68.67	36.2	69.50	69.70	-14.2	15,668	-0.09%
2024/06/27	2.1	68.15	8	67.44	68.20	-5.9	15,810	-0.04%
2024/06/26	29.1	68.94	168	68.81	68.50	-138.9	15,710	-0.88%	大賣/鉅額交易
2024/06/25	38	67.99	3	68.07	68.50	35	15,767	0.22%
2024/06/24	15.3	70.31	6.1	70.37	69.10	9.2	15,697	0.06%
2024/06/21	56.1	72.21	32	72.52	72.20	24.1	15,637	0.15%
2024/06/20	178.1	72.92	107.3	73.53	72.70	70.8	15,471	0.46%	大買/大賣/
2024/06/19	19.6	71.06	12.1	71.26	70.70	7.5	15,962	0.05%
2024/06/18	29	70.09	231.3	70.31	72.00	-202.3	16,560	-1.22%	大賣/鉅額交易
2024/06/17	18	67.32	20.3	67.63	67.90	-2.3	15,775	-0.01%
2024/06/14	2	66.00	0	0.00	66.20	2	15,581	0.01%
2024/06/13	5.8	66.04	16.1	66.16	66.00	-10.3	15,721	-0.07%
2024/06/12	13	64.33	3	64.53	64.60	10	15,630	0.06%
2024/06/11	6	64.55	1	64.60	64.30	5	15,745	0.03%
2024/06/07	3	64.47	14	64.16	64.80	-11	16,043	-0.07%
2024/06/06	8	63.81	5	63.50	63.40	3	16,144	0.02%
2024/06/05	1	63.00	6.2	62.93	63.00	-5.1	16,354	-0.03%
2024/06/04	5.1	63.05	15	63.30	63.20	-9.9	16,538	-0.06%
2024/06/03	2	64.40	1	64.40	64.20	1	16,685	0.01%
2024/05/31	5	64.84	8	65.40	64.50	-3	16,864	-0.02%
2024/05/30	18.1	65.86	2	65.45	64.80	16.1	16,820	0.10%
2024/05/29	3	66.53	3	66.20	66.00	0	16,764	0.00%
2024/05/28	8	66.16	35.2	66.00	66.50	-27.2	16,850	-0.16%
2024/05/27	19.1	64.92	0	0.00	64.80	19.1	16,831	0.11%
2024/05/24	14	64.98	2	64.75	64.40	12	17,000	0.07%
2024/05/23	2	64.25	1	64.10	64.20	1	17,055	0.01%
2024/05/22	5.2	64.17	5	64.30	64.60	0.2	17,322	0.00%
2024/05/21	7	63.60	1	63.40	63.50	6	17,410	0.03%
2024/05/20	5	63.20	1	62.80	63.30	4	17,471	0.02%
2024/05/17	13	62.71	0	0.00	62.80	13	17,533	0.07%
2024/05/16	20.3	64.10	0	0.00	64.00	20.3	17,405	0.12%
2024/05/15	4	64.78	1	65.40	64.60	3	17,529	0.02%
2024/05/13	5	64.30	0	0.00	64.40	5	18,155	0.03%
2024/05/10	8	64.35	0	0.00	64.40	8	18,236	0.04%
2024/05/09	16	64.74	4	65.68	64.00	12	18,117	0.07%
2024/05/08	5	66.66	0	0.00	66.60	5	17,883	0.03%
2024/05/07	105	66.97	85	68.83	66.80	20	17,914	0.11%	大買/
2024/05/06	7	67.89	11	67.46	66.90	-4	17,662	-0.02%
2024/05/03	20	66.45	4	66.55	65.80	16	17,378	0.09%
2024/05/02	8	66.24	3	66.23	66.60	5	17,305	0.03%
2024/04/30	3.1	66.67	2	66.30	66.10	1.1	17,441	0.01%
2024/04/29	4	66.80	22	67.12	67.50	-18	17,653	-0.10%
2024/04/26	16	65.61	4	65.70	65.70	12	17,681	0.07%
2024/04/25	11.1	65.86	15	66.16	65.60	-3.9	17,603	-0.02%
2024/04/24	7.5	65.39	65	65.53	65.50	-57.5	17,558	-0.33%
2024/04/23	5	61.94	4	62.13	62.80	1	17,548	0.01%
2024/04/22	10.2	60.92	14.3	61.26	61.20	-4.1	17,538	-0.02%
2024/04/19	49.5	62.76	3	61.53	62.00	46.5	17,518	0.27%
2024/04/18	16.4	64.43	6	64.27	64.30	10.4	17,403	0.06%
2024/04/17	24	65.33	13	65.22	64.50	11	17,751	0.06%
2024/04/16	25.9	66.13	18	67.25	65.50	7.9	17,642	0.04%
2024/04/15	130	69.87	14.2	69.92	70.00	115.8	17,334	0.67%	大買/鉅額交易
2024/04/12	22	71.63	25.2	71.71	71.80	-3.2	17,232	-0.02%
2024/04/11	4	70.08	125.1	70.81	70.60	-121.1	16,845	-0.72%	大賣/鉅額交易
2024/04/10	15.1	70.55	306	70.35	70.20	-291	16,560	-1.76%	大賣/鉅額交易
2024/04/09	5	68.60	3	68.47	68.40	2	16,334	0.01%
2024/04/08	11	68.94	4.4	68.85	68.10	6.6	16,321	0.04%
2024/04/03	16	68.08	79	68.21	68.20	-63	16,271	-0.39%
2024/04/02	184.8	69.90	8	69.93	69.10	176.8	16,456	1.07%	大買/鉅額交易
2024/04/01	13	69.16	6	69.08	69.40	7	16,546	0.04%
2024/03/29	46	67.65	12	67.62	67.70	34	16,468	0.21%
2024/03/28	58	68.12	4.1	67.73	67.60	53.9	16,442	0.33%
2024/03/27	88.1	67.88	11.1	67.88	67.90	77.1	16,791	0.46%
2024/03/26	16.1	68.45	12.3	68.89	68.10	3.8	16,954	0.02%
2024/03/25	3.5	67.72	16.7	68.54	68.50	-13.2	16,725	-0.08%
2024/03/22	68	69.70	165.1	69.72	69.60	-97.1	16,622	-0.58%	大賣/
2024/03/21	134.1	65.65	45.9	65.89	67.60	88.3	15,466	0.57%	大買/
2024/03/20	24.3	61.80	0	0.00	61.50	24.3	14,939	0.16%
2024/03/19	4	62.48	0	0.00	62.30	4	15,179	0.03%
2024/03/18	27.1	62.57	3	62.93	62.40	24.1	15,160	0.16%
2024/03/15	2	63.60	5	63.80	63.90	-3	15,090	-0.02%
2024/03/14	5	63.60	0	0.00	63.80	5	15,053	0.03%
2024/03/13	25.5	63.74	2.2	64.85	63.30	23.3	15,008	0.16%
2024/03/12	19	65.59	4.2	65.99	65.70	14.8	14,785	0.10%
2024/03/11	3	66.10	2	66.80	65.80	1	14,793	0.01%
2024/03/08	36.2	65.06	0	0.00	65.00	36.2	14,679	0.25%
2024/03/07	4.2	66.01	6	66.63	65.70	-1.8	14,685	-0.01%
2024/03/06	41.1	65.26	1	65.20	65.10	40.1	14,756	0.27%
2024/03/05	0.2	66.26	0	0.00	65.80	0.2	15,155	0.00%
2024/03/04	25.3	66.35	10	67.25	66.50	15.3	15,704	0.10%
2024/03/01	11	66.33	5	66.02	66.30	6	16,281	0.04%
2024/02/29	5	67.12	6	67.32	67.30	-1	16,437	-0.01%
2024/02/27	16	67.16	6	66.67	66.30	10	16,604	0.06%
2024/02/26	14	67.67	8	67.96	67.90	6	16,550	0.04%
2024/02/23	40	68.50	12	68.59	67.70	28	16,648	0.17%
2024/02/22	18	67.23	6	67.85	68.10	12	16,559	0.07%
2024/02/21	19	67.45	0	0.00	67.30	19	16,631	0.11%
2024/02/20	6	67.40	26.3	67.79	67.80	-20.3	16,506	-0.12%
2024/02/19	23	65.64	2	65.85	66.60	21	16,388	0.13%
2024/02/16	14.1	65.03	0	0.00	65.90	14.1	16,442	0.09%
2024/02/15	63.7	66.13	3	65.30	65.40	60.7	16,233	0.37%
2024/02/05	3	67.33	3	67.40	68.20	0	15,749	0.00%
2024/02/02	11.1	67.95	1	68.90	67.60	10.1	15,710	0.06%
2024/02/01	2	68.80	1	69.10	69.20	1	15,595	0.01%
2024/01/31	1	68.71	4	69.10	68.70	-3	15,589	-0.02%
2024/01/30	1	69.20	0.2	70.50	69.30	0.9	15,632	0.01%
2024/01/29	11	70.41	1	70.90	70.80	10	15,743	0.06%
2024/01/26	1	70.70	1	71.30	71.00	0	15,757	0.00%
2024/01/25	33	71.57	33	71.06	71.00	0	15,800	0.00%
2024/01/24	12.2	71.30	10	71.75	71.60	2.2	15,743	0.01%
2024/01/23	27	70.62	29	71.20	70.70	-2	15,551	-0.01%
2024/01/22	11	69.35	3	69.07	69.30	8	15,291	0.05%
2024/01/19	2	68.85	1	69.00	69.30	1	15,260	0.01%
2024/01/18	1.3	68.15	2	69.05	68.20	-0.7	15,318	0.00%
2024/01/17	6	68.50	4	68.00	67.80	2	15,230	0.01%
2024/01/16	15	69.41	1	69.80	69.40	14	15,127	0.09%
2024/01/15	1	71.30	2.2	70.51	71.50	-1.2	15,034	-0.01%
2024/01/12	3	68.87	1	69.00	68.80	2	14,915	0.01%
2024/01/11	10.3	68.92	3	70.90	69.40	7.3	14,862	0.05%
2024/01/10	4	71.57	0.8	71.59	71.50	3.2	14,549	0.02%
2024/01/09	2	73.00	3	73.43	72.60	-1	14,570	-0.01%
2024/01/08	0.5	73.30	1.2	74.40	73.10	-0.7	14,541	0.00%
2024/01/05	2	75.10	4.1	74.41	74.70	-2.1	14,614	-0.01%
2024/01/04	2	73.25	1	74.20	74.40	1	14,802	0.01%
2024/01/03	7.1	73.21	8	73.94	73.10	-0.9	14,861	-0.01%
2024/01/02	1.4	76.93	11	76.95	76.50	-9.6	14,627	-0.07%
2023/12/29	30.3	78.59	30	78.00	78.00	0.3	14,616	0.00%
2023/12/28	41.3	79.68	35	78.40	78.30	6.3	14,536	0.04%
2023/12/27	11	78.83	83	79.25	79.70	-72	14,374	-0.50%
2023/12/26	5	77.50	15	77.56	78.00	-10	14,081	-0.07%
2023/12/25	3	75.43	1	75.50	75.40	2	14,281	0.01%
2023/12/22	50	77.59	47	77.15	75.90	3	14,305	0.02%
2023/12/21	7	74.74	14.2	75.03	75.40	-7.2	13,770	-0.05%
2023/12/20	2.2	72.44	1	73.20	71.80	1.2	13,486	0.01%
2023/12/19	0.2	73.53	2	73.75	73.10	-1.9	13,411	-0.01%
2023/12/18	4.1	73.45	10	74.00	73.40	-5.9	13,450	-0.04%
2023/12/15	6	75.75	20.2	74.69	74.50	-14.2	13,379	-0.11%
2023/12/14	14	74.81	16	74.97	72.80	-2	12,831	-0.02%
2023/12/13	3	73.40	6.2	73.61	73.70	-3.2	12,607	-0.03%
2023/12/12	1	72.90	2	73.40	72.50	-1	12,936	-0.01%
2023/12/11	2	72.25	1	72.30	72.20	1	12,912	0.01%
2023/12/08	2	71.80	3	71.80	72.10	-1	12,959	-0.01%
2023/12/07	3	70.80	4	70.95	70.70	-1	12,868	-0.01%
2023/12/06	12	72.44	9	72.33	72.00	3	12,755	0.02%
2023/12/05	0.1	72.80	1	72.90	73.20	-0.9	12,633	-0.01%
2023/12/04	1	73.90	4	73.80	74.00	-3	12,581	-0.02%
2023/12/01	4	74.20	5	73.80	73.70	-1	12,372	-0.01%
2023/11/30	3	74.53	39	74.48	75.00	-36	12,116	-0.30%
2023/11/29	5	73.48	15	74.10	74.20	-10	11,568	-0.09%
2023/11/28	21	72.43	51.7	72.79	73.50	-30.7	11,080	-0.28%
2023/11/27	11	69.41	0	0.00	70.10	11	10,413	0.11%
2023/11/24	5	69.18	10.1	69.87	70.80	-5.1	10,125	-0.05%
2023/11/22	5	70.08	2.4	70.40	70.70	2.6	9,571	0.03%
2023/11/21	1	70.20	15.4	70.59	70.60	-14.4	9,356	-0.15%
2023/11/20	2.1	70.48	9.3	70.17	70.00	-7.2	9,141	-0.08%
2023/11/17	1	67.40	1.1	67.41	67.40	-0.1	8,935	0.00%
2023/11/16	1	68.10	5	66.80	67.20	-4	8,874	-0.05%
2023/11/15	4	67.98	118.7	68.84	67.60	-114.7	8,836	-1.30%	大賣/鉅額交易
2023/11/14	11.2	66.03	8	65.71	66.10	3.2	8,635	0.04%
2023/11/13	11	63.39	1	63.60	63.60	10	8,651	0.12%
2023/11/10	2	64.00	10	63.74	63.70	-8	8,596	-0.09%
2023/11/09	6	64.92	11	64.66	64.60	-5	8,583	-0.06%
2023/11/08	1	65.40	1	65.40	65.40	0	8,677	0.00%
2023/11/07	8	66.19	2	65.95	65.90	6	8,693	0.07%
2023/11/06	14.2	64.92	10	65.20	65.40	4.2	8,664	0.05%
2023/11/03	0	0.00	1	66.10	66.10	-1	8,452	-0.01%
2023/11/02	5	65.40	0	0.00	65.60	5	8,451	0.06%
2023/11/01	5.1	64.69	1	64.40	64.50	4.1	8,360	0.05%
2023/10/31	3	65.30	1	65.90	64.70	2	8,416	0.02%
2023/10/30	3	64.43	0	0.00	64.90	3	8,489	0.04%
2023/10/27	45	65.14	1	65.00	64.80	44	8,531	0.52%
2023/10/26	11	66.44	1	66.10	66.10	10	8,531	0.12%
2023/10/25	2	68.15	4	68.18	68.00	-2	8,724	-0.02%
2023/10/24	5.3	68.13	1	67.70	67.80	4.3	8,898	0.05%
2023/10/23	5	69.70	6	70.03	69.60	-1	8,945	-0.01%
2023/10/20	1	70.10	3	70.43	70.30	-2	8,977	-0.02%
2023/10/19	20.3	70.41	1	70.50	70.50	19.3	8,939	0.22%
2023/10/18	1	69.80	3	70.17	70.20	-2	8,999	-0.02%
2023/10/16	1	69.80	4	70.45	70.60	-3	8,898	-0.03%
2023/10/13	1	70.80	4	71.43	70.80	-3	8,919	-0.03%
2023/10/12	22.1	69.89	13.1	70.11	71.00	9	8,808	0.10%
2023/10/11	6	70.42	7.1	70.43	70.70	-1.1	8,569	-0.01%
2023/10/06	2	69.75	11	69.35	69.20	-9	8,525	-0.11%
2023/10/05	3	69.50	8.1	69.42	69.50	-5.1	8,578	-0.06%
2023/10/04	8	67.84	4	68.13	67.70	4	8,613	0.05%
2023/10/03	9	68.78	12	69.88	68.10	-3	8,654	-0.03%
2023/10/02	1	67.20	11	67.68	67.60	-10	8,587	-0.12%
2023/09/28	41.2	66.75	4	66.90	65.60	37.2	8,542	0.44%
2023/09/27	5	69.32	2	69.60	69.80	3	8,234	0.04%
2023/09/26	24	70.54	0	0.00	70.30	24	8,255	0.29%
2023/09/25	56	72.03	5	71.36	71.60	51	8,271	0.62%
2023/09/22	2	72.15	0	0.00	72.00	2	8,461	0.02%
2023/09/21	5	72.28	14.2	72.13	72.80	-9.2	8,584	-0.11%
2023/09/20	0.3	70.54	5	71.10	70.70	-4.8	8,534	-0.06%
2023/09/19	20	71.95	10	73.30	71.70	10	8,729	0.11%
2023/09/18	4	73.10	2.1	73.36	72.30	2	8,931	0.02%
2023/09/15	6	72.23	22.5	72.00	72.40	-16.5	9,068	-0.18%
2023/09/14	1	69.90	20	69.67	70.00	-19	8,745	-0.22%
2023/09/13	4	67.90	8	68.04	68.40	-4	8,704	-0.05%
2023/09/12	1	66.30	0	0.00	66.80	1	8,869	0.01%
2023/09/11	5	66.20	0	0.00	65.70	5	8,993	0.06%
2023/09/08	1	66.00	0	0.00	67.20	1	9,209	0.01%
2023/09/07	22	67.97	1	68.50	67.20	21	9,409	0.22%
2023/09/06	1	68.00	5	68.20	68.00	-4	9,453	-0.04%
2023/09/05	5	67.74	13	67.94	68.10	-8	9,499	-0.08%
2023/09/04	10	67.77	0.2	68.19	67.60	9.9	9,556	0.10%
2023/09/01	14	68.73	13.2	69.02	68.20	0.8	9,565	0.01%
2023/08/31	6	67.10	16	67.99	66.60	-10	9,428	-0.11%
2023/08/30	17	66.56	1	67.10	66.70	16	9,383	0.17%
2023/08/29	4	66.08	1	65.30	66.20	3	9,505	0.03%
2023/08/28	1.2	65.64	8	65.51	65.60	-6.8	9,658	-0.07%
2023/08/25	1	65.70	1	65.40	65.00	0	9,955	0.00%
2023/08/24	1	65.30	10	65.15	65.30	-9	10,028	-0.09%
2023/08/23	5	63.28	0	0.00	63.50	5	10,157	0.05%
2023/08/22	1	64.20	1	63.90	63.50	0	10,395	0.00%
2023/08/21	6	64.40	0	0.00	63.40	6	10,899	0.06%
2023/08/18	2	65.05	1	64.60	64.60	1	11,063	0.01%
2023/08/17	12	63.52	17	64.75	65.60	-5	11,119	-0.04%
2023/08/16	2	63.35	0	0.00	63.70	2	11,260	0.02%
2023/08/15	7	64.54	1	65.90	64.60	6	11,326	0.05%
2023/08/14	7	65.03	0	0.00	64.90	7	11,543	0.06%
2023/08/11	0	67.80	0	0.00	67.90	0	11,783	0.00%
2023/08/10	1	67.11	2	67.20	67.10	-1	11,789	-0.01%
2023/08/08	6.2	69.01	6	68.82	68.50	0.2	11,788	0.00%
2023/08/04	5	68.90	5	70.00	69.90	0	11,794	0.00%
2023/08/02	6	69.85	1.1	70.35	69.10	4.9	11,778	0.04%
2023/08/01	23.1	71.82	3	70.93	71.00	20.1	11,775	0.17%
2023/07/31	1	75.35	10.5	73.46	72.30	-9.5	11,778	-0.08%
2023/07/28	19	73.61	54.3	74.26	74.80	-35.3	11,713	-0.30%
2023/07/27	7.5	71.03	7	71.23	71.40	0.5	11,480	0.00%
2023/07/26	5.1	67.31	1	67.60	67.10	4.1	11,341	0.04%
2023/07/25	0	68.80	4	68.80	68.20	-4	11,414	-0.03%
2023/07/24	4.1	69.55	2	69.60	69.30	2.1	11,413	0.02%
2023/07/21	12.1	69.57	12	69.54	70.10	0.1	11,443	0.00%
2023/07/20	0	0.00	16	70.16	70.30	-16	11,408	-0.14%
2023/07/19	1	70.60	2	71.10	70.40	-1	11,461	-0.01%
2023/07/18	1	69.60	0	0.00	69.50	1	11,413	0.01%
2023/07/17	0	0.00	1.4	72.00	71.70	-1.4	11,465	-0.01%
2023/07/14	1.1	71.74	3	71.40	71.70	-1.9	11,512	-0.02%
2023/07/13	4	71.13	27.1	71.52	70.90	-23.1	11,526	-0.20%
2023/07/12	13.2	70.05	2	70.25	70.10	11.2	11,523	0.10%
2023/07/11	12	70.00	9	70.12	69.90	3	11,521	0.03%
2023/07/10	1.6	69.91	9	70.43	69.70	-7.4	11,643	-0.06%
2023/07/07	5.2	69.09	5	68.92	69.10	0.2	12,084	0.00%
2023/07/06	0.4	70.23	5	70.28	70.10	-4.6	12,369	-0.04%
2023/07/05	0.2	70.20	16	70.06	70.10	-15.8	12,646	-0.12%
2023/07/04	0.1	70.10	1	69.90	70.40	-0.9	12,939	-0.01%
2023/07/03	18	70.21	3	70.27	70.10	15	13,198	0.11%
2023/06/30	22.2	71.13	38	70.51	70.80	-15.8	13,756	-0.11%
2023/06/29	18	72.23	14	72.40	72.20	4	13,957	0.03%
2023/06/28	3	70.17	3	70.03	69.50	0	13,915	0.00%
2023/06/27	3.1	71.50	3	71.13	70.80	0.1	13,928	0.00%
2023/06/26	1.3	72.90	1	72.80	73.00	0.3	13,798	0.00%
2023/06/21	9	74.21	3	74.79	74.60	6	13,909	0.04%
2023/06/20	1	77.70	3	78.10	77.40	-2	13,709	-0.01%
2023/06/19	0	0.00	2	78.15	78.00	-2	13,645	-0.01%
2023/06/16	6	77.35	127	78.10	78.50	-121	13,584	-0.89%	大賣/鉅額交易
2023/06/15	4	75.40	1	75.30	75.30	3	13,317	0.02%
2023/06/14	0.9	75.91	42	76.19	76.20	-41.1	13,331	-0.31%
2023/06/13	6.5	74.98	53.3	74.88	74.80	-46.8	13,089	-0.36%
2023/06/12	2.6	72.28	16.2	72.97	72.90	-13.6	12,895	-0.11%
2023/06/09	0	0.00	0.1	71.10	71.30	-0.1	12,835	0.00%
2023/06/08	0.5	70.61	5.1	70.54	70.20	-4.6	12,837	-0.04%
2023/06/07	5.1	71.69	2.1	71.60	71.90	3.1	12,807	0.02%
2023/06/06	2	72.40	6	72.13	72.40	-4	12,914	-0.03%
2023/06/05	1	72.00	0	0.00	72.10	1	13,136	0.01%
2023/06/02	11	72.69	50.1	72.65	72.90	-39.1	13,091	-0.30%
2023/06/01	5	71.60	1	71.20	71.40	4	12,992	0.03%
2023/05/31	8	72.49	15	73.07	73.50	-7	12,867	-0.05%
2023/05/30	1	71.10	3	71.37	71.90	-2	12,652	-0.02%
2023/05/29	4	71.27	3.2	71.54	71.20	0.8	12,614	0.01%
2023/05/26	19	72.00	4	71.60	71.90	15	12,517	0.12%
2023/05/25	4	71.38	9.3	71.74	72.40	-5.3	12,261	-0.04%
2023/05/24	5	68.90	7	69.77	69.90	-2	11,824	-0.02%
2023/05/23	2	69.40	1.1	69.40	69.90	0.9	11,637	0.01%
2023/05/22	0	0.00	6	71.78	70.10	-6	11,504	-0.05%
2023/05/19	3.2	68.75	101.1	69.11	69.90	-97.9	11,249	-0.87%	大賣/
2023/05/18	19	69.06	63.1	69.56	69.30	-44.1	11,183	-0.39%
2023/05/17	9	68.34	45.1	67.98	68.00	-36.1	10,951	-0.33%
2023/05/16	2	65.15	7	64.87	64.60	-5	10,611	-0.05%
2023/05/15	5	64.14	4	64.15	63.90	1	10,610	0.01%
2023/05/12	0	0.00	0.2	63.20	63.80	-0.2	10,608	0.00%
2023/05/11	1	63.30	0.5	63.80	63.30	0.5	10,652	0.00%
2023/05/10	7	63.69	0	0.00	64.20	7	10,683	0.07%
2023/05/09	5	65.34	0	0.00	64.70	5	10,660	0.05%
2023/05/08	1	65.10	11	65.16	64.80	-10	10,677	-0.09%
2023/05/05	18.1	66.81	2	66.70	66.70	16.1	10,645	0.15%
2023/05/04	0	0.00	5	67.90	68.00	-5	10,703	-0.05%
2023/05/03	1	67.00	12	66.85	67.10	-11	10,701	-0.10%
2023/05/02	10	67.02	0	0.00	66.70	10	10,809	0.09%
2023/04/28	6	66.48	19	67.46	67.80	-13	11,092	-0.12%
2023/04/27	4	65.40	7	65.19	65.60	-3	10,915	-0.03%
2023/04/26	1	64.20	2	63.20	64.10	-1	10,929	-0.01%
2023/04/25	1	64.00	4	63.61	63.50	-3	10,897	-0.03%
2023/04/24	1	65.00	1	63.90	64.20	0	10,804	0.00%
2023/04/21	3	65.57	2	64.80	64.50	1	10,840	0.01%
2023/04/20	18.1	65.47	4	65.70	65.50	14.1	10,849	0.13%
2023/04/19	13	67.05	5	67.26	67.00	8	10,886	0.07%
2023/04/18	1	67.20	0	0.00	67.30	1	10,914	0.01%
2023/04/17	1	68.10	11	68.06	68.00	-10	11,094	-0.09%
2023/04/14	1	67.70	3	67.93	67.60	-2	11,065	-0.02%
2023/04/13	27.1	67.98	4.2	67.93	67.50	22.9	11,035	0.21%
2023/04/12	9	68.93	27	68.88	69.10	-18	10,786	-0.17%
2023/04/11	12	68.54	27	68.67	68.20	-15	10,277	-0.15%
2023/04/10	11	66.90	19	67.11	66.70	-8	9,887	-0.08%
2023/04/07	11	68.08	48.4	68.33	68.60	-37.4	9,551	-0.39%
2023/04/06	24	65.69	18.1	65.66	66.40	5.9	9,152	0.06%
2023/03/31	39.5	66.45	55.2	66.03	66.50	-15.7	8,839	-0.18%
2023/03/30	19.5	64.10	107.1	64.53	63.90	-87.6	8,287	-1.06%	大賣/
2023/03/29	39	61.63	3	61.43	61.00	36	7,940	0.45%
2023/03/28	20	62.85	4	62.98	62.50	16	7,909	0.20%
2023/03/27	21.1	63.32	3	63.37	63.20	18.1	7,836	0.23%
2023/03/24	27.3	63.78	43	62.71	63.30	-15.8	7,789	-0.20%
2023/03/23	3.1	59.93	2	60.15	59.80	1.1	7,417	0.01%
2023/03/22	5.2	59.30	12	59.60	59.10	-6.9	7,411	-0.09%
2023/03/21	6	58.40	0	0.00	58.60	6	7,446	0.08%
2023/03/20	1.1	59.48	0	0.00	59.20	1.1	7,469	0.01%
2023/03/17	1	59.09	9	59.54	59.30	-8	7,553	-0.11%
2023/03/16	0	0.00	4	57.80	57.70	-4	7,489	-0.05%
2023/03/14	1	57.70	0	0.00	58.00	1	7,741	0.01%
2023/03/13	1	58.70	3	58.83	58.50	-2	7,760	-0.03%
2023/03/10	7	58.40	1.1	58.78	58.70	5.9	7,943	0.07%
2023/03/09	41	60.45	12.1	60.09	59.10	28.9	8,062	0.36%
2023/03/08	36	60.88	84.1	59.99	61.00	-48.1	8,128	-0.59%
2023/03/07	12	58.50	13.1	58.27	58.50	-1.1	8,121	-0.01%
2023/03/06	13	57.78	0	0.00	57.70	13	8,223	0.16%
2023/03/03	2	57.95	7	58.00	57.90	-5	8,220	-0.06%
2023/03/02	6.1	57.53	6	57.95	57.30	0.1	8,249	0.00%
2023/03/01	12	57.44	0	0.00	57.30	12	8,250	0.15%
2023/02/24	0	0.00	6	59.10	58.40	-6	8,296	-0.07%
2023/02/22	2.2	58.67	3	58.63	58.70	-0.8	8,649	-0.01%
2023/02/21	3	60.13	4	60.35	60.40	-1	8,811	-0.01%
2023/02/20	3	60.03	1.1	60.10	60.00	1.9	8,908	0.02%
2023/02/17	0	0.00	1	60.00	59.70	-1	9,019	-0.01%
2023/02/16	1	59.80	35.1	59.74	59.70	-34.1	9,137	-0.37%
2023/02/15	0.1	58.50	0	0.00	58.50	0.1	9,312	0.00%
2023/02/14	24	58.40	5	58.38	58.40	19	9,351	0.20%
2023/02/13	2	57.50	0	0.00	57.60	2	9,438	0.02%
2023/02/10	0	0.00	2	58.30	58.30	-2	9,554	-0.02%
2023/02/08	1	58.70	3	58.77	58.40	-2	9,703	-0.02%
2023/02/07	2	58.20	0	0.00	58.20	2	9,763	0.02%
2023/02/06	7	58.29	0	0.00	58.10	7	9,798	0.07%
2023/02/03	1	60.10	0	0.00	59.90	1	9,805	0.01%
2023/02/02	3	59.67	9	59.62	59.90	-6	9,835	-0.06%
2023/02/01	5	57.70	9	58.23	58.20	-4	9,842	-0.04%
2023/01/31	24.2	58.44	17	58.10	57.80	7.2	9,858	0.07%
2023/01/30	6	59.62	43	60.18	60.30	-37	9,772	-0.38%
2023/01/17	0	57.20	1.1	57.59	57.70	-1.1	9,566	-0.01%
2023/01/16	0	0.00	40.1	57.31	57.50	-40.1	9,732	-0.41%
2023/01/12	0.1	56.60	3	56.83	56.20	-2.9	10,227	-0.03%
2023/01/11	1	56.90	24.1	56.92	57.00	-23.1	10,492	-0.22%
2023/01/10	5	57.22	4	56.83	56.50	1	10,614	0.01%
2023/01/09	1	56.30	23	55.80	56.70	-22	10,734	-0.20%
2023/01/06	1	53.90	3	54.20	55.00	-2	11,045	-0.02%
2023/01/05	6.5	55.25	20	55.21	54.90	-13.5	11,150	-0.12%
2023/01/04	1	53.60	8.1	54.00	54.10	-7.1	11,365	-0.06%
2023/01/03	2	52.10	0	0.00	53.00	2	11,448	0.02%
2022/12/30	3	51.47	0	0.00	51.20	3	11,434	0.03%
2022/12/29	10.1	51.50	2	51.40	51.80	8.1	11,613	0.07%
2022/12/27	0.1	52.10	1	52.00	51.90	-0.9	12,174	-0.01%
2022/12/26	1	51.40	0	0.00	51.50	1	12,339	0.01%
2022/12/23	7	50.90	1	50.80	51.40	6	12,550	0.05%
2022/12/22	2	51.55	0	0.00	51.70	2	12,618	0.02%
2022/12/21	2	52.05	0	0.00	51.50	2	12,675	0.02%
2022/12/20	4	52.63	1	52.20	52.00	3	12,632	0.02%
2022/12/19	1	53.80	2	54.10	53.70	-1	12,685	-0.01%
2022/12/16	25	54.60	10	54.44	54.50	15	12,705	0.12%
2022/12/15	6	56.00	12.1	55.67	55.90	-6.1	12,692	-0.05%
2022/12/14	3	55.57	2	55.50	55.50	1	12,755	0.01%
2022/12/13	2	55.05	3	55.10	54.80	-1	12,848	-0.01%
2022/12/12	1	54.40	38	54.76	54.80	-37	12,909	-0.29%
2022/12/09	11	54.05	0	0.00	53.70	11	13,049	0.08%
2022/12/08	7	53.97	1	53.60	54.00	6	13,003	0.05%
2022/12/07	11	53.80	13	54.24	53.50	-2	13,037	-0.02%
2022/12/06	52	54.68	0	0.00	54.30	52	12,971	0.40%
2022/12/05	7	56.36	5	56.58	56.20	2	12,790	0.02%
2022/12/02	23.1	56.38	0	0.00	56.10	23.1	12,759	0.18%
2022/12/01	22	57.98	32	58.53	57.50	-10	12,598	-0.08%
2022/11/30	22.3	56.31	0	0.00	56.80	22.3	12,465	0.18%
2022/11/29	13.1	57.02	0.6	57.17	57.20	12.5	12,256	0.10%
2022/11/28	5	58.70	20.1	58.40	58.50	-15.1	12,021	-0.13%
2022/11/25	0	0.00	49	59.94	59.70	-49	11,941	-0.41%
2022/11/24	0	0.00	9	60.10	59.90	-9	11,927	-0.08%
2022/11/23	48	59.84	53	59.85	59.80	-5	11,862	-0.04%
2022/11/22	60	58.98	60.1	58.25	59.20	-0.1	11,790	0.00%
2022/11/21	14.1	58.82	2	58.70	58.40	12.1	11,699	0.10%
2022/11/18	2	59.90	22.3	61.04	60.70	-20.3	11,515	-0.18%
2022/11/17	13.3	58.51	2	58.80	58.90	11.3	11,262	0.10%
2022/11/16	0.3	59.70	17.1	59.74	60.10	-16.8	11,043	-0.15%
2022/11/15	1.1	59.31	20	59.28	59.70	-19	10,935	-0.17%
2022/11/14	1	59.80	1	59.90	59.90	0	10,840	0.00%
2022/11/11	33	59.49	70.4	59.66	59.80	-37.4	10,735	-0.35%
2022/11/10	0	57.60	21	57.25	58.00	-21	10,519	-0.20%
2022/11/09	93	57.98	54.1	57.99	58.10	38.9	10,463	0.37%
2022/11/08	40	56.95	31.1	56.93	57.10	9	10,372	0.09%
2022/11/07	7	55.96	17.1	56.38	56.90	-10.1	10,263	-0.10%
2022/11/04	4.1	55.07	4	54.93	54.90	0.1	10,120	0.00%
2022/11/03	2	54.80	6	55.72	56.00	-4	10,076	-0.04%
2022/11/02	6	54.58	6	54.70	54.80	0	9,990	0.00%
2022/11/01	3	54.20	1	54.80	54.00	2	9,994	0.02%
2022/10/31	1	54.50	4	53.85	54.50	-3	10,018	-0.03%
2022/10/28	17	53.66	0.2	53.20	53.10	16.8	9,982	0.17%
2022/10/27	10	54.81	6	55.03	55.00	4	9,909	0.04%
2022/10/26	2	54.60	1	54.40	54.50	1	9,927	0.01%
2022/10/25	10	55.40	17	54.62	54.10	-7	9,873	-0.07%
2022/10/24	2	57.45	15	56.07	55.60	-13	9,777	-0.13%
2022/10/21	2	55.95	15	56.53	55.70	-13	9,588	-0.14%
2022/10/20	17	54.83	20	55.07	55.70	-3	9,364	-0.03%
2022/10/19	21.1	54.31	11	54.04	53.80	10.1	9,033	0.11%
2022/10/18	8.2	55.73	8	56.44	55.80	0.2	8,832	0.00%
2022/10/17	6	54.48	3	55.83	56.20	3	8,778	0.03%
2022/10/14	4	54.95	22	54.17	55.20	-18	8,617	-0.21%
2022/10/13	2	51.75	13.4	52.03	51.40	-11.4	8,335	-0.14%
2022/10/12	11	51.35	40	52.17	52.70	-29	8,264	-0.35%
2022/10/11	2	49.38	2.1	49.80	49.75	-0.1	8,133	0.00%
2022/10/07	2	50.05	1.4	50.24	50.20	0.6	8,109	0.01%
2022/10/06	3.1	50.45	10	50.48	50.20	-6.9	8,135	-0.08%
2022/10/05	5	50.98	43.2	51.02	51.40	-38.2	8,133	-0.47%
2022/10/04	1.2	49.21	7	48.89	49.95	-5.8	7,909	-0.07%
2022/10/03	10.2	47.44	6	47.58	47.55	4.2	7,827	0.05%
2022/09/30	9	46.79	7	48.06	48.95	2	7,875	0.03%
2022/09/29	1.1	46.29	1	47.15	47.15	0.1	7,887	0.00%
2022/09/28	3	45.62	4	45.64	45.50	-1	7,919	-0.01%
2022/09/27	6	45.30	1	45.90	46.00	5	7,911	0.06%
2022/09/26	15.1	45.70	14	45.77	45.65	1	8,021	0.01%
2022/09/23	0.2	47.55	2	47.63	47.60	-1.8	8,183	-0.02%
2022/09/22	2	46.33	2	46.70	46.80	0	8,624	0.00%
2022/09/21	5.1	47.15	0	0.00	47.15	5.1	8,703	0.06%
2022/09/20	31	47.89	1	47.60	47.65	30	8,687	0.35%
2022/09/19	7	48.15	6	48.49	48.60	1	8,575	0.01%
2022/09/16	26.4	49.45	1	49.05	49.10	25.4	8,503	0.30%
2022/09/15	2	50.60	0.1	51.30	50.40	1.9	8,348	0.02%
2022/09/14	10.1	50.79	6	50.92	50.70	4.1	8,371	0.05%
2022/09/13	3	52.70	0	0.00	52.40	3	8,316	0.04%
2022/09/12	0	0.00	10	52.20	52.30	-10	8,331	-0.12%
2022/09/07	7	50.51	0.1	51.50	50.60	6.9	8,413	0.08%
2022/09/06	3	51.20	30	51.57	51.20	-27	8,481	-0.32%
2022/09/05	9.1	51.24	2	51.10	51.10	7.1	8,515	0.08%
2022/09/02	0.1	52.50	0	0.00	52.10	0.1	8,675	0.00%
2022/08/31	0	0.00	1	53.20	53.40	-1	8,690	-0.01%
2022/08/30	0	0.00	3	52.50	52.70	-3	8,656	-0.03%
2022/08/29	8.2	52.31	7	52.49	52.50	1.2	8,668	0.01%
2022/08/26	3	53.63	0	0.00	53.50	3	8,694	0.03%
2022/08/25	4.2	53.60	0	0.00	53.60	4.2	8,676	0.05%
2022/08/24	0	0.00	1	52.60	52.60	-1	8,725	-0.01%
2022/08/23	5	53.40	1.2	53.47	53.40	3.8	8,861	0.04%
2022/08/22	11	53.60	6	53.82	53.90	5	8,938	0.06%
2022/08/19	0	0.00	3	54.30	54.30	-3	9,026	-0.03%
2022/08/18	23	53.63	2	53.50	53.60	21	9,061	0.23%
2022/08/17	2	53.50	0	0.00	55.00	2	9,063	0.02%
2022/08/12	0.1	53.70	0	0.00	54.10	0.1	9,083	0.00%
2022/08/11	1	53.20	7	53.01	53.00	-6	9,076	-0.07%
2022/08/10	13	51.85	1	52.20	51.60	12	9,107	0.13%
2022/08/09	2	53.00	20	52.80	52.90	-18	9,129	-0.20%
2022/08/08	0.5	52.90	0	0.00	53.10	0.5	9,293	0.01%
2022/08/05	0.1	52.70	4	53.13	53.20	-3.9	9,286	-0.04%
2022/08/04	2	51.35	6	51.43	51.00	-4	9,258	-0.04%
2022/08/03	0	0.00	5	51.12	51.20	-5	9,277	-0.05%
2022/08/02	2.1	50.99	0	0.00	50.40	2.1	9,277	0.02%
2022/08/01	0	0.00	1	52.40	52.20	-1	9,213	-0.01%
2022/07/29	5	52.46	1	53.00	52.30	4	9,232	0.04%
2022/07/28	6	52.37	1	52.60	52.50	5	9,322	0.05%
2022/07/27	3	52.50	0	0.00	52.60	3	9,368	0.03%
2022/07/26	1	52.40	2	52.70	52.50	-1	9,398	-0.01%
2022/07/25	12.1	52.48	0	0.00	52.70	12.1	9,434	0.13%
2022/07/22	4	53.23	2	54.00	53.70	2	9,419	0.02%
2022/07/21	14	53.80	11.1	54.20	54.30	2.9	9,328	0.03%
2022/07/20	5	53.66	22	53.98	53.40	-17	9,332	-0.18%
2022/07/19	3	53.27	1	53.20	53.00	2	9,270	0.02%
2022/07/18	43	54.40	29	53.31	54.20	14	9,209	0.15%
2022/07/15	2	50.55	8	50.68	51.40	-6	8,975	-0.07%
2022/07/14	8	49.22	5	49.64	49.85	3	8,934	0.03%
2022/07/13	2	49.18	15	49.36	49.00	-13	8,893	-0.15%
2022/07/12	21	47.43	1	47.55	47.35	20	8,762	0.23%
2022/07/11	14.1	48.68	3	48.80	49.00	11.1	8,699	0.13%
2022/07/08	33.2	49.63	2	50.30	49.65	31.2	8,838	0.35%
2022/07/07	4	49.20	1	50.40	50.50	3	8,699	0.03%
2022/07/06	2	48.55	6	48.83	48.60	-4	8,629	-0.05%
2022/07/05	17.1	48.73	2	49.00	49.40	15.1	8,597	0.18%
2022/07/04	8	48.28	0.3	48.95	49.15	7.7	8,559	0.09%
2022/07/01	17.1	49.00	6.1	48.80	48.30	11	8,567	0.13%
2022/06/30	100.1	49.68	25	49.60	49.40	75.1	8,490	0.88%
2022/06/29	22.1	57.60	7.1	57.70	57.10	15.1	8,100	0.19%
2022/06/28	8	58.79	0	0.00	58.90	8	8,053	0.10%
2022/06/27	10	59.40	0	0.00	59.80	10	8,043	0.12%
2022/06/24	15.1	58.81	1	59.02	58.90	14.1	8,109	0.17%
2022/06/22	3	58.62	1	60.00	58.10	2	8,481	0.02%
2022/06/21	1	60.00	1	59.70	60.00	0	8,867	0.00%
2022/06/17	7.1	59.59	1.1	59.80	60.10	6	9,071	0.07%
2022/06/16	6.1	60.82	2	61.50	60.40	4.1	9,037	0.05%
2022/06/15	33	61.99	5	61.70	61.20	28	9,029	0.31%
2022/06/14	33	61.47	0	0.00	62.20	33	9,057	0.36%
2022/06/13	25.1	62.04	2	62.30	62.20	23.1	9,249	0.25%
2022/06/10	1	64.90	0	0.00	65.10	1	9,214	0.01%
2022/06/09	3	65.87	1	66.30	65.70	2	9,270	0.02%
2022/06/08	0.1	66.00	0	0.00	66.10	0.1	9,338	0.00%
2022/06/07	2	65.85	1	65.80	65.80	1	9,453	0.01%
2022/06/06	2	65.80	1	66.10	66.80	1	9,489	0.01%
2022/06/02	0	0.00	20	66.90	66.80	-20	9,621	-0.21%
2022/06/01	0.3	66.80	6	67.07	66.80	-5.7	9,880	-0.06%
2022/05/31	6	65.47	3	65.37	66.80	3	9,935	0.03%
2022/05/30	3	65.63	6	65.47	65.80	-3	9,947	-0.03%
2022/05/27	11	64.19	0	0.00	63.90	11	9,937	0.11%
2022/05/26	19	64.85	6	64.27	63.50	13	9,990	0.13%
2022/05/25	5	64.60	2.1	64.27	64.70	2.9	10,029	0.03%
2022/05/24	8	64.91	12	65.11	64.30	-4	10,158	-0.04%
2022/05/23	0	0.00	2	66.50	66.40	-2	10,161	-0.02%
2022/05/20	1.1	66.91	1.2	66.80	66.80	-0.1	10,280	0.00%
2022/05/19	2	66.25	5	66.38	66.90	-3	10,442	-0.03%
2022/05/18	10	67.32	1	67.80	67.20	9	10,704	0.08%
2022/05/17	8	67.06	10	67.02	67.00	-2	11,201	-0.02%
2022/05/16	8	67.03	8.1	67.11	66.90	-0.1	11,396	0.00%
2022/05/13	7	65.60	3	65.00	65.50	4	11,314	0.04%
2022/05/12	1.2	64.64	3	65.03	64.60	-1.9	11,419	-0.02%
2022/05/11	3	65.07	14	64.44	65.20	-11	11,594	-0.09%
2022/05/10	11.2	65.63	3	66.00	66.00	8.2	11,607	0.07%
2022/05/09	21	65.12	0	0.00	65.10	21	11,659	0.18%
2022/05/06	5.2	66.28	22	66.10	66.80	-16.8	11,759	-0.14%
2022/05/05	4	67.00	10	67.45	67.00	-6	11,942	-0.05%
2022/05/04	23	66.04	0	0.00	66.10	23	11,822	0.19%
2022/05/03	2	65.55	0	0.00	65.90	2	11,841	0.02%
2022/04/29	3	65.70	11.5	65.50	65.60	-8.5	11,874	-0.07%
2022/04/28	2	64.40	5	63.94	64.20	-3	11,991	-0.03%
2022/04/27	10.2	62.16	5.4	62.12	63.20	4.8	11,955	0.04%
2022/04/26	2.2	63.88	12	64.17	64.20	-9.9	11,909	-0.08%
2022/04/25	5.2	64.22	8	64.65	64.30	-2.8	11,900	-0.02%
2022/04/22	1.1	65.74	9	66.17	66.40	-7.9	11,817	-0.07%
2022/04/21	3	65.67	3	66.40	66.90	0	11,799	0.00%
2022/04/20	4.1	65.39	4.5	65.34	65.30	-0.4	11,771	0.00%
2022/04/19	7	64.54	0.1	64.70	64.40	6.9	11,725	0.06%
2022/04/18	1	63.90	3	63.87	63.80	-2	11,730	-0.02%
2022/04/15	5	63.84	0	64.10	63.90	5	11,730	0.04%
2022/04/14	10	64.67	0	0.00	64.10	10	11,775	0.08%
2022/04/13	11.3	66.61	1	66.60	66.70	10.3	11,644	0.09%
2022/04/12	15.4	65.30	1	65.50	65.50	14.4	11,716	0.12%
2022/04/11	4	66.43	4	66.43	66.80	0	11,656	0.00%
2022/04/08	5.4	66.80	1	67.10	66.80	4.4	11,691	0.04%
2022/04/07	21.7	66.67	2	67.25	66.20	19.7	11,833	0.17%
2022/04/06	22.3	66.86	1	66.50	66.60	21.3	11,677	0.18%
2022/04/01	33.1	68.16	0	0.00	69.20	33.1	11,474	0.29%
2022/03/31	4.3	69.56	1	70.10	69.20	3.3	11,373	0.03%
2022/03/30	3.1	69.76	11	69.47	69.30	-7.9	11,324	-0.07%
2022/03/29	11	69.26	4	68.95	69.00	7	11,401	0.06%
2022/03/28	11	68.72	2	69.00	69.80	9	11,703	0.08%
2022/03/25	25.1	69.30	2.3	69.82	68.90	22.8	11,833	0.19%
2022/03/24	55.7	70.78	3	71.07	71.30	52.7	11,633	0.45%
2022/03/23	5.3	73.28	2	73.30	73.70	3.3	11,227	0.03%
2022/03/22	31.1	73.66	0	0.00	74.00	31.1	11,175	0.28%
2022/03/21	0.6	74.99	11	75.28	74.90	-10.4	11,088	-0.09%
2022/03/18	0	0.00	1	74.30	74.80	-1	11,147	-0.01%
2022/03/17	11	73.52	0.3	74.20	74.20	10.7	11,151	0.10%
2022/03/16	6.4	71.32	2	71.20	70.90	4.4	11,085	0.04%
2022/03/15	14	73.25	0	0.00	73.00	14	10,921	0.13%
2022/03/14	3	75.73	1	75.00	75.70	2	10,970	0.02%
2022/03/11	10.4	75.42	0	0.00	75.60	10.4	10,971	0.09%
2022/03/10	3	76.50	3.1	76.84	76.70	-0.1	11,079	0.00%
2022/03/09	25.1	74.96	0	0.00	74.90	25.1	11,462	0.22%
2022/03/08	6.3	76.15	1.1	74.66	74.70	5.2	12,369	0.04%
2022/03/07	107.2	76.88	1.1	76.53	76.90	106.1	12,479	0.85%	大買/鉅額交易
2022/03/04	1	81.90	17.6	82.11	81.60	-16.6	12,687	-0.13%
2022/03/03	5.1	82.47	16.5	82.18	82.60	-11.5	12,750	-0.09%
2022/03/02	0.2	79.90	3.6	79.66	79.70	-3.4	12,753	-0.03%
2022/03/01	2	78.90	3	78.57	79.90	-1	12,792	-0.01%
2022/02/25	2.2	77.62	1	77.10	77.10	1.2	12,808	0.01%
2022/02/24	5.3	76.77	3.1	76.44	76.30	2.2	13,186	0.02%
2022/02/23	7.4	79.12	0	0.00	79.00	7.4	13,782	0.05%
2022/02/22	5.7	78.32	13.1	79.07	78.70	-7.4	13,846	-0.05%
2022/02/21	13.5	81.10	9.3	81.22	80.40	4.3	13,791	0.03%
2022/02/18	11	83.42	14.9	83.54	83.50	-3.9	13,757	-0.03%
2022/02/17	38.9	82.37	126	82.52	82.70	-87.2	13,560	-0.64%	大賣/
2022/02/16	8	80.38	19	80.31	80.50	-11	13,157	-0.08%
2022/02/15	0	0.00	9.3	79.36	78.80	-9.3	12,947	-0.07%
2022/02/14	2	77.90	2	78.25	78.70	0	12,952	0.00%
2022/02/11	2	79.30	8	79.03	79.00	-6	13,023	-0.05%
2022/02/10	8	78.89	5	79.00	79.00	3	13,004	0.02%
2022/02/09	12	78.42	20.2	78.38	78.50	-8.2	13,050	-0.06%
2022/02/08	1	77.00	5	77.44	77.40	-4	13,067	-0.03%
2022/02/07	7	76.09	33	75.89	76.40	-26	13,149	-0.20%
2022/01/26	0.1	71.71	0	0.00	72.00	0.1	13,115	0.00%
2022/01/25	2	72.00	2	72.95	72.00	0	13,324	0.00%
2022/01/24	0.3	71.60	10	71.90	72.60	-9.7	13,311	-0.07%
2022/01/21	6.5	72.73	6	72.42	72.30	0.5	13,394	0.00%
2022/01/20	0	0.00	1	75.00	75.10	-1	13,388	-0.01%
2022/01/19	1	74.40	12	75.15	75.20	-11	13,604	-0.08%
2022/01/18	3	75.40	7	75.66	75.10	-4	13,634	-0.03%
2022/01/17	2.1	74.49	7	74.09	74.40	-4.9	13,652	-0.04%
2022/01/14	0	0.00	1	74.30	74.30	-1	13,716	-0.01%
2022/01/13	5	74.90	0	0.00	74.60	5	13,705	0.04%
2022/01/12	1	74.40	1	74.60	74.40	0	13,660	0.00%
2022/01/11	0.6	73.91	0	0.00	73.50	0.6	13,650	0.00%
2022/01/10	0.1	74.00	0	0.00	74.90	0.1	13,727	0.00%
2022/01/07	3	73.70	5	73.70	73.70	-2	13,863	-0.01%
2022/01/06	7	73.66	3	74.30	73.80	4	13,995	0.03%
2022/01/05	4	76.23	1	75.90	75.90	3	14,067	0.02%
2022/01/04	3	76.63	5	76.66	77.20	-2	14,085	-0.01%
2022/01/03	0.1	76.20	2	77.50	76.20	-1.9	14,124	-0.01%
2021/12/30	13	78.12	39	78.02	78.10	-26	14,152	-0.18%
2021/12/29	0	0.00	2.5	76.70	76.60	-2.5	14,294	-0.02%
2021/12/28	1	76.60	5	76.86	76.70	-4	14,486	-0.03%
2021/12/27	4	76.18	4	76.38	76.60	0	14,579	0.00%
2021/12/24	2	75.95	10	76.00	75.70	-8	14,725	-0.05%
2021/12/23	21	76.07	5	76.08	75.90	16	15,123	0.11%
2021/12/22	28.5	78.33	17	78.46	76.50	11.5	15,403	0.07%
2021/12/21	29	77.17	8	77.63	76.80	21	15,245	0.14%
2021/12/20	1	77.80	6	77.15	75.90	-5	15,025	-0.03%
2021/12/17	0.5	75.70	2	75.50	75.70	-1.5	14,877	-0.01%
2021/12/16	4.5	77.04	10	76.41	76.00	-5.5	14,944	-0.04%
2021/12/15	2	76.15	2	76.00	76.00	0	14,956	0.00%
2021/12/14	14	75.25	22	75.29	74.80	-8	15,006	-0.05%
2021/12/13	5	77.10	3	78.53	76.60	2	14,963	0.01%
2021/12/10	2	76.60	15	77.84	77.80	-13	15,132	-0.09%
2021/12/09	0	0.00	15	77.03	77.50	-15	15,118	-0.10%
2021/12/08	7	77.47	20	77.56	76.90	-13	15,080	-0.09%
2021/12/07	34	77.37	17	77.34	77.50	17	14,987	0.11%
2021/12/06	16.7	78.09	5.1	77.71	77.50	11.6	14,955	0.08%
2021/12/03	36	77.87	22	78.52	78.80	14	14,926	0.09%
2021/12/02	15	79.37	148.1	79.30	79.80	-133.1	14,545	-0.92%	大賣/鉅額交易
2021/12/01	2.2	75.90	19	75.78	76.00	-16.8	13,754	-0.12%
2021/11/30	10	75.77	17	75.94	74.20	-7	13,587	-0.05%
2021/11/29	8	72.68	11	73.39	73.30	-3	13,246	-0.02%
2021/11/26	13	73.82	9	74.13	73.50	4	13,296	0.03%
2021/11/25	11	74.69	8	74.69	74.40	3	13,187	0.02%
2021/11/24	23	75.91	19	75.70	75.40	4	13,138	0.03%
2021/11/23	23	75.33	26	75.73	75.70	-3	13,139	-0.02%
2021/11/22	17.1	74.83	83	74.68	75.40	-66	12,838	-0.51%
2021/11/19	35	70.22	8.9	70.10	69.60	26.1	12,097	0.22%
2021/11/18	1	71.40	9	71.32	71.60	-8	12,059	-0.07%
2021/11/17	7	71.10	10	71.74	71.00	-3	12,046	-0.02%
2021/11/16	1	70.60	5.7	70.45	70.80	-4.7	12,080	-0.04%
2021/11/15	1	70.30	13	70.18	70.30	-12	12,217	-0.10%
2021/11/12	5	68.72	9	68.46	68.70	-4	12,256	-0.03%
2021/11/11	6	68.67	2	69.09	68.00	4	12,517	0.03%
2021/11/10	24.1	69.44	35.4	69.62	69.90	-11.3	12,744	-0.09%
2021/11/09	18	68.40	21	68.33	68.70	-3	12,955	-0.02%
2021/11/08	5	67.04	12	67.39	67.60	-7	13,118	-0.05%
2021/11/05	7	66.03	15.3	66.43	65.70	-8.3	13,668	-0.06%
2021/11/04	13	66.99	0.1	67.80	66.70	13	13,805	0.09%
2021/11/03	15	67.80	23	68.09	68.60	-8	13,729	-0.06%
2021/11/02	14.2	67.77	10	68.00	66.50	4.2	13,653	0.03%
2021/11/01	1.4	67.48	4	67.62	67.00	-2.7	13,621	-0.02%
2021/10/29	10	66.71	17	66.94	66.50	-7	13,787	-0.05%
2021/10/28	4	66.15	23	66.82	66.50	-19	13,799	-0.14%
2021/10/27	2	65.90	18.9	65.32	66.20	-16.9	13,851	-0.12%
2021/10/25	3.6	63.23	2	62.60	63.50	1.6	13,794	0.01%
2021/10/22	0.1	62.30	3	62.23	62.10	-2.9	13,900	-0.02%
2021/10/21	10	63.38	3	62.80	62.50	7	14,044	0.05%
2021/10/20	2	63.50	8	63.34	63.50	-6	14,119	-0.04%
2021/10/19	5	63.28	5	63.12	63.50	0	14,374	0.00%
2021/10/18	3	63.57	1	64.10	62.70	2	14,627	0.01%
2021/10/15	4	63.65	7.5	63.83	63.70	-3.5	15,092	-0.02%
2021/10/14	5	62.30	12	62.07	62.30	-7	15,126	-0.05%
2021/10/13	4.1	59.85	40	59.67	59.40	-35.9	15,201	-0.24%
2021/10/12	3.3	60.31	0	0.00	61.00	3.3	15,328	0.02%
2021/10/08	4	61.88	0	0.00	61.60	4	15,434	0.03%
2021/10/07	15.2	61.77	6.2	61.84	61.60	9	15,727	0.06%
2021/10/06	57	62.34	6	63.60	61.40	51	16,326	0.31%
2021/10/05	7	63.83	1	64.60	64.60	6	16,722	0.04%
2021/10/04	15	65.05	20	64.95	64.90	-5	16,830	-0.03%
2021/10/01	34	64.78	7	64.27	64.30	27	16,962	0.16%
2021/09/30	19.1	67.16	17	68.02	65.90	2	17,021	0.01%
2021/09/29	3	64.53	16	67.01	67.20	-13	16,775	-0.08%
2021/09/28	1	66.50	9	66.07	66.30	-8	16,631	-0.05%
2021/09/27	0	64.60	0	0.00	64.60	0	16,644	0.00%
2021/09/24	1.1	64.82	2	64.80	64.90	-0.9	16,907	-0.01%
2021/09/23	0	0.00	4	64.40	64.40	-4	17,098	-0.02%
2021/09/22	6.3	62.99	12	62.83	63.00	-5.8	17,247	-0.03%
2021/09/17	13	64.19	28	64.63	64.90	-15	17,496	-0.09%
2021/09/16	1.1	64.03	3	64.50	64.60	-1.9	17,933	-0.01%
2021/09/15	42	64.76	2	64.95	64.00	40	18,073	0.22%
2021/09/14	7	66.46	16	66.25	66.20	-9	18,197	-0.05%
2021/09/13	8	65.98	1	66.00	65.80	7	18,298	0.04%
2021/09/10	2	65.95	14	66.71	66.80	-12	18,621	-0.06%
2021/09/09	4	64.98	13	65.04	65.60	-9	18,639	-0.05%
2021/09/08	11	64.07	15	64.17	64.30	-4	18,710	-0.02%
2021/09/07	2	65.20	1	65.40	65.20	1	18,732	0.01%
2021/09/06	7	66.93	4	67.10	66.40	3	18,731	0.02%
2021/09/03	15	66.08	14	66.41	66.00	1	18,706	0.01%
2021/09/02	4	66.58	1	67.10	66.20	3	18,806	0.02%
2021/09/01	6	66.87	12	67.57	68.10	-6	19,005	-0.03%
2021/08/31	2	66.20	0	0.00	66.40	2	18,924	0.01%
2021/08/30	6	65.60	4	66.08	66.40	2	19,147	0.01%
2021/08/27	9	64.82	0	0.00	65.00	9	19,410	0.05%
2021/08/26	17	66.31	0	0.00	65.30	17	19,518	0.09%
2021/08/25	6	66.48	4	66.85	67.00	2	19,468	0.01%
2021/08/24	11	65.50	0	0.00	66.00	11	19,624	0.06%
2021/08/23	0	0.00	3	66.80	66.80	-3	19,651	-0.02%
2021/08/20	15	65.23	1.2	66.17	64.60	13.8	19,882	0.07%
2021/08/19	15.5	66.63	0	0.00	65.70	15.5	19,903	0.08%
2021/08/18	5	67.80	6	67.78	69.00	-1	19,830	-0.01%
2021/08/17	4	66.65	15	67.26	66.60	-11	19,940	-0.06%
2021/08/16	6	64.72	19.2	65.92	66.30	-13.2	19,744	-0.07%
2021/08/13	19	64.69	19	64.78	64.30	0	19,530	0.00%
2021/08/12	29.1	66.23	11	66.15	66.30	18.1	19,218	0.09%
2021/08/11	58.8	68.34	4	68.08	67.30	54.8	19,072	0.29%
2021/08/10	24	71.20	3	71.10	70.90	21	18,705	0.11%
2021/08/06	44	74.90	0	0.00	73.60	44	18,793	0.23%
2021/08/05	1.2	74.58	10.2	75.29	75.20	-9	19,056	-0.05%
2021/08/04	13	75.65	8	76.08	75.50	5	19,443	0.03%
2021/08/03	8	75.29	10	75.40	75.80	-2	19,608	-0.01%
2021/08/02	4	74.13	11.6	74.23	74.50	-7.6	19,682	-0.04%
2021/07/30	18	72.21	0	0.00	72.30	18	19,769	0.09%
2021/07/29	9.4	72.14	8	72.48	72.00	1.4	19,921	0.01%
2021/07/28	7.1	71.95	4	71.85	72.20	3.1	20,073	0.02%
2021/07/27	16	73.36	9	74.30	73.30	7	20,281	0.03%
2021/07/26	6.1	73.49	3	73.57	73.50	3.1	20,386	0.02%
2021/07/23	14.4	73.02	2	73.00	73.40	12.4	20,489	0.06%
2021/07/22	6	73.33	48	74.15	73.70	-42	20,352	-0.21%
2021/07/21	38.7	72.75	7	72.81	71.50	31.7	20,224	0.16%
2021/07/20	52.1	74.72	10	74.84	74.50	42.1	19,822	0.21%
2021/07/19	38.5	75.75	8	75.69	75.60	30.5	19,898	0.15%
2021/07/16	32	77.18	1	77.30	77.40	31	20,109	0.15%
2021/07/15	10	78.54	14	78.84	78.60	-4	20,084	-0.02%
2021/07/14	16	77.85	19	78.08	77.80	-3	20,052	-0.01%
2021/07/13	38	77.92	8	77.70	76.90	30	19,790	0.15%
2021/07/12	27	77.49	11	77.01	76.40	16	19,185	0.08%
2021/07/09	4.1	77.30	8	77.45	78.60	-3.9	18,599	-0.02%
2021/07/08	20	78.46	5.5	78.37	78.40	14.5	18,659	0.08%
2021/07/07	6	79.75	2	79.30	79.50	4	18,813	0.02%
2021/07/06	34.1	79.93	174	79.43	79.10	-139.9	19,223	-0.73%	大賣/鉅額交易
2021/07/05	44.1	80.02	69	80.92	80.40	-25	19,693	-0.13%
2021/07/02	158	79.42	13	79.95	79.50	145	19,631	0.74%	大買/鉅額交易
2021/07/01	122	78.41	6	78.38	78.00	116	19,620	0.59%	大買/鉅額交易
2021/06/30	20	79.18	14	79.00	79.70	6	19,992	0.03%
2021/06/29	37	80.41	5	81.32	79.30	32	20,802	0.15%
2021/06/28	30.3	81.32	30	81.50	81.20	0.3	20,711	0.00%
2021/06/25	44.1	80.44	283	79.70	80.00	-238.9	20,404	-1.17%	大賣/鉅額交易
2021/06/24	50	77.09	56	77.55	77.60	-6	20,025	-0.03%
2021/06/23	167	74.70	2	75.10	76.60	165	19,915	0.83%	大買/鉅額交易
2021/06/22	63.1	75.05	5	75.20	75.20	58.1	19,616	0.30%
2021/06/21	33	75.97	3	75.90	74.70	30	19,487	0.15%
2021/06/18	55	79.63	6	79.72	78.90	49	19,175	0.26%
2021/06/17	18	78.31	80	78.20	78.90	-62	19,169	-0.32%
2021/06/16	1	79.80	180	79.28	79.10	-179	19,225	-0.93%	大賣/鉅額交易
2021/06/15	5	79.02	2.1	78.60	78.70	2.9	19,348	0.01%
2021/06/11	257	80.01	5	79.74	78.80	252	19,304	1.31%	大買/鉅額交易
2021/06/10	6.1	78.52	4	79.38	79.50	2.1	19,253	0.01%
2021/06/09	15	77.87	3	77.50	77.20	12	19,120	0.06%
2021/06/08	3	80.43	6	80.93	80.10	-3	19,109	-0.02%
2021/06/07	17	79.58	6	79.60	79.40	11	19,165	0.06%
2021/06/04	22	82.32	1	82.30	82.20	21	19,066	0.11%
2021/06/03	25	83.45	37	83.73	83.60	-12	18,935	-0.06%
2021/06/02	2	82.40	1	81.90	81.60	1	18,891	0.01%
2021/06/01	28.1	82.30	90	82.47	81.30	-62	19,089	-0.32%
2021/05/31	5.2	81.56	232	81.18	81.90	-226.8	19,265	-1.18%	大賣/鉅額交易
2021/05/28	317	79.98	17.3	81.17	80.60	299.7	19,541	1.53%	大買/鉅額交易
2021/05/27	2	77.10	6	77.35	78.30	-4	19,505	-0.02%
2021/05/26	5.2	77.89	1	79.20	77.80	4.2	19,647	0.02%
2021/05/25	20	78.54	26	78.84	78.80	-6	19,919	-0.03%
2021/05/24	13	75.35	8	76.40	76.60	5	20,106	0.02%
2021/05/21	13.3	76.22	21	77.41	76.30	-7.7	20,324	-0.04%
2021/05/20	15.1	75.31	23	75.84	75.20	-8	20,659	-0.04%
2021/05/19	48	75.17	2	75.45	75.10	46	21,212	0.22%
2021/05/18	18	75.87	12	76.81	76.80	6	21,152	0.03%
2021/05/17	12	71.05	25	71.59	71.70	-13	21,207	-0.06%
2021/05/14	11	75.42	5.1	74.41	73.00	5.9	21,068	0.03%
2021/05/13	6.1	71.41	7	72.70	74.30	-0.9	20,903	0.00%
2021/05/12	17	72.76	30.2	73.74	73.40	-13.2	20,714	-0.06%
2021/05/11	11	78.43	3	79.17	76.50	8	20,739	0.04%
2021/05/10	10	83.34	6	83.95	82.10	4	20,746	0.02%
2021/05/07	17	84.72	7	84.86	85.50	10	20,756	0.05%
2021/05/06	15	84.25	8	83.73	82.90	7	20,692	0.03%
2021/05/05	9.2	85.18	5	85.26	82.70	4.2	20,497	0.02%
2021/05/04	11.1	84.57	7	84.83	85.30	4.1	20,372	0.02%
2021/05/03	7.1	88.48	4	89.60	87.70	3.1	20,113	0.02%
2021/04/29	12.5	92.46	6	92.10	91.60	6.5	19,847	0.03%
2021/04/28	29	94.45	11	94.14	94.40	18	19,756	0.09%
2021/04/27	11	93.98	5	95.50	94.00	6	19,929	0.03%
2021/04/26	7	96.09	15	95.79	95.90	-8	19,902	-0.04%
2021/04/23	28.2	93.58	12	92.67	94.40	16.2	19,919	0.08%
2021/04/22	61.1	96.27	40	94.78	93.40	21.1	19,931	0.11%
2021/04/21	56.2	99.70	17	98.25	98.30	39.2	19,622	0.20%
2021/04/20	32.1	100.40	15.5	100.26	99.70	16.6	19,558	0.08%
2021/04/19	10	99.66	16.2	100.60	99.40	-6.2	19,730	-0.03%
2021/04/16	32	99.38	14	98.69	98.70	18	20,139	0.09%
2021/04/15	23	99.08	11.1	99.00	99.00	11.9	20,435	0.06%
2021/04/14	23.2	100.12	14	98.82	99.70	9.2	20,480	0.04%
2021/04/13	10.2	100.55	41.7	102.27	100.00	-31.5	20,503	-0.15%
2021/04/12	49	100.03	30	99.11	99.10	19	20,485	0.09%
2021/04/09	20	101.59	49.1	101.44	102.50	-29.1	20,283	-0.14%
2021/04/08	12	97.02	16.1	98.42	98.30	-4.1	19,732	-0.02%
2021/04/07	20	97.17	18	97.52	97.10	2	19,728	0.01%
2021/04/06	53.1	98.03	5	97.48	97.30	48.1	19,707	0.24%
2021/04/01	12.1	98.31	89	99.17	100.50	-77	19,449	-0.40%
2021/03/31	2	92.90	20.5	92.71	91.90	-18.5	18,561	-0.10%
2021/03/30	17.5	91.16	6	92.20	92.20	11.5	18,589	0.06%
2021/03/29	13	91.59	7	92.34	91.20	6	18,703	0.03%
2021/03/26	0	0.00	2	91.80	91.90	-2	18,884	-0.01%
2021/03/25	2	89.35	14	89.70	89.60	-12	19,032	-0.06%
2021/03/24	7	90.51	0	0.00	90.00	7	19,048	0.04%
2021/03/23	6	91.37	22	92.37	91.70	-16	19,141	-0.08%
2021/03/22	19	90.98	23	91.09	90.90	-4	19,233	-0.02%
2021/03/19	2	92.75	4	93.73	92.50	-2	19,282	-0.01%
2021/03/18	14	95.34	34	95.03	95.50	-20	19,232	-0.10%
2021/03/17	3	91.70	2	92.65	91.90	1	19,428	0.01%
2021/03/16	6	93.42	8	94.14	93.40	-2	19,642	-0.01%
2021/03/15	1	93.20	3	92.87	93.20	-2	19,972	-0.01%
2021/03/12	8	93.04	11	93.34	93.50	-3	20,216	-0.01%
2021/03/11	7	90.81	7.1	90.57	91.40	-0.1	20,465	0.00%
2021/03/10	9	88.49	10	88.67	87.60	-1	21,091	0.00%
2021/03/09	14	87.38	11	86.69	86.70	3	21,468	0.01%
2021/03/08	11	90.15	10	90.70	88.60	1	22,177	0.00%
2021/03/05	14	89.36	12	89.70	89.70	2	22,681	0.01%
2021/03/04	13	92.71	9	93.10	91.80	4	22,635	0.02%
2021/03/03	38	92.05	8	92.70	92.00	30	22,511	0.13%
2021/03/02	21	96.68	22	98.47	95.50	-1	22,276	0.00%
2021/02/26	14	96.41	15	96.97	96.50	-1	22,274	0.00%
2021/02/25	14.7	99.35	15.1	99.90	98.50	-0.5	22,237	0.00%
2021/02/24	17	98.58	20.1	99.05	96.60	-3.1	22,219	-0.01%
2021/02/23	7	96.65	12.4	97.15	98.40	-5.4	21,957	-0.02%
2021/02/22	36	96.99	13.1	97.35	97.10	22.9	21,922	0.10%
2021/02/19	13	93.35	25	93.08	93.00	-12	21,797	-0.06%
2021/02/18	11	90.18	12	89.80	89.90	-1	21,892	0.00%
2021/02/17	14	89.60	18.3	90.64	89.90	-4.3	22,303	-0.02%
2021/02/05	10	86.79	6	87.82	86.70	4	22,090	0.02%
2021/02/04	9	85.70	4	86.30	86.60	5	22,357	0.02%
2021/02/03	12	86.66	10	87.60	86.30	2	22,408	0.01%
2021/02/02	16	87.88	28	88.24	86.90	-12	22,289	-0.05%
2021/02/01	17	83.75	43.8	84.61	86.30	-26.8	21,772	-0.12%
2021/01/29	21	81.42	32	81.52	79.90	-11	21,489	-0.05%
2021/01/28	9.3	79.99	3	78.93	79.40	6.3	21,291	0.03%
2021/01/27	7	82.00	1	83.80	82.50	6	21,208	0.03%
2021/01/26	9.2	83.45	4	83.63	83.00	5.2	21,177	0.02%
2021/01/25	6.4	84.46	5	84.64	85.10	1.4	21,098	0.01%
2021/01/22	2	85.10	8	84.99	85.40	-6	21,067	-0.03%
2021/01/21	2	86.15	10	85.85	85.80	-8	21,102	-0.04%
2021/01/20	15	86.51	13	85.92	84.30	2	21,175	0.01%
2021/01/19	4	86.15	1	86.60	86.80	3	21,044	0.01%
2021/01/18	11	84.38	19.3	85.33	86.00	-8.3	21,034	-0.04%
2021/01/15	33	87.64	96	89.14	86.20	-63	20,941	-0.30%
2021/01/14	19	90.09	12	89.84	89.80	7	20,784	0.03%
2021/01/13	8	88.39	9	88.37	88.70	-1	20,666	0.00%
2021/01/12	35	89.13	33	88.29	87.70	2	20,534	0.01%
2021/01/11	54.1	91.75	27.3	91.94	91.20	26.8	20,327	0.13%
2021/01/08	19	94.61	16.4	95.24	96.70	2.6	19,981	0.01%
2021/01/07	6	92.68	9.2	93.18	92.80	-3.2	19,808	-0.02%
2021/01/06	12.3	92.69	8.3	92.56	91.50	4	20,333	0.02%
2021/01/05	12	92.25	11.2	91.54	90.50	0.8	20,428	0.00%
2021/01/04	46	90.48	54.5	90.08	90.70	-8.5	20,516	-0.04%
2020/12/31	11	86.56	2	86.45	86.80	9	20,634	0.04%
2020/12/30	35	87.95	5	87.58	87.30	30	21,205	0.14%
2020/12/29	5	87.16	5	87.38	87.00	0	21,092	0.00%
2020/12/28	18	86.79	36	87.16	89.10	-18	21,056	-0.09%
2020/12/25	16	85.00	5.3	83.89	84.00	10.7	20,958	0.05%
2020/12/24	4	84.60	11	84.91	85.30	-7	21,220	-0.03%
2020/12/23	2	81.90	13	81.80	83.00	-11	21,196	-0.05%
2020/12/22	6	83.34	2	82.20	81.20	4	21,100	0.02%
2020/12/21	9	84.48	4	84.37	84.20	5	20,900	0.02%
2020/12/18	4	86.00	8	86.03	84.80	-4	20,833	-0.02%
2020/12/17	6.2	86.47	3	86.57	85.70	3.2	20,928	0.02%
2020/12/16	4	86.35	17	86.08	85.80	-13	20,906	-0.06%
2020/12/15	8	84.54	3	84.23	84.10	5	20,956	0.02%
2020/12/14	7	85.11	19	85.04	85.30	-12	21,185	-0.06%
2020/12/11	16	85.72	13	84.26	85.30	3	21,155	0.01%
2020/12/10	21.5	89.05	7	89.13	88.30	14.5	20,817	0.07%
2020/12/09	9.6	90.48	17.5	90.48	91.90	-7.9	20,778	-0.04%
2020/12/08	9.1	87.44	31	87.42	88.00	-22	20,368	-0.11%
2020/12/07	9.5	88.63	32	88.91	88.30	-22.5	20,163	-0.11%
2020/12/04	46	87.33	15	87.64	87.60	31	19,684	0.16%
2020/12/03	10.1	83.86	35.1	83.71	83.80	-25	19,057	-0.13%
2020/12/02	13	81.15	138.1	80.78	81.50	-125.1	18,803	-0.67%	大賣/鉅額交易
2020/12/01	42	75.96	38	75.61	76.90	4	17,987	0.02%
2020/11/30	17	72.48	60	72.80	72.40	-43	17,621	-0.24%
2020/11/27	60	72.36	28	72.06	71.30	32	17,549	0.18%
2020/11/26	24	69.49	21	70.00	70.70	3	17,401	0.02%
2020/11/25	51	69.67	34	71.72	69.30	17	17,496	0.10%
2020/11/24	5	71.76	8.2	71.32	71.00	-3.2	17,273	-0.02%
2020/11/23	6.1	71.25	67	70.98	71.60	-60.9	17,100	-0.36%
2020/11/20	8	68.55	12	68.84	68.80	-4	16,876	-0.02%
2020/11/19	40	67.72	61	66.65	67.80	-21	16,884	-0.12%
2020/11/18	2	67.15	41	66.83	67.00	-39	16,738	-0.23%
2020/11/17	18	66.77	94	66.66	67.10	-76	16,602	-0.46%
2020/11/16	43	63.95	47	63.96	64.20	-4	16,250	-0.02%
2020/11/13	21	62.03	16	62.30	62.20	5	16,244	0.03%
2020/11/12	53	61.17	42	61.75	62.00	11	16,291	0.07%
2020/11/11	7	59.70	2	59.85	60.00	5	16,016	0.03%
2020/11/10	1	60.80	5	60.42	60.60	-4	15,986	-0.03%
2020/11/09	0	0.00	12.1	60.64	60.40	-12.1	15,981	-0.08%
2020/11/06	2	59.50	23	59.77	59.80	-21	16,189	-0.13%
2020/11/05	5	59.20	6	59.38	59.40	-1	16,279	-0.01%
2020/11/04	6	58.42	7	58.94	59.00	-1	16,418	-0.01%
2020/11/03	22	58.90	8	58.80	58.80	14	16,611	0.08%
2020/11/02	15	57.63	1	57.60	57.80	14	17,090	0.08%
2020/10/30	58	57.68	2	58.00	57.80	56	17,354	0.32%
2020/10/29	8	57.79	0	0.00	58.20	8	17,450	0.05%
2020/10/28	6	58.60	3	58.73	58.30	3	17,486	0.02%
2020/10/27	5	59.78	4	59.65	59.50	1	17,421	0.01%
2020/10/26	14	60.40	18	60.33	60.50	-4	17,388	-0.02%
2020/10/23	15	61.36	3	61.30	61.40	12	17,414	0.07%
2020/10/22	1	61.80	1	61.30	61.80	0	17,445	0.00%
2020/10/21	0	0.00	6	62.08	61.90	-6	17,508	-0.03%
2020/10/20	14	61.64	14	61.97	62.10	0	17,661	0.00%
2020/10/19	0	0.00	8	61.78	61.80	-8	17,705	-0.05%
2020/10/16	3	60.80	4	60.45	60.10	-1	17,779	-0.01%
2020/10/15	15	62.08	7	62.13	61.50	8	17,777	0.05%
2020/10/14	55	62.21	95	62.63	62.30	-40	17,593	-0.23%
2020/10/13	16	59.78	50.7	60.25	61.40	-34.7	16,959	-0.20%
2020/10/12	7	60.81	98	60.72	60.50	-91	16,700	-0.54%
2020/10/08	39	58.78	55	59.35	59.40	-16	16,548	-0.10%
2020/10/07	27	59.21	43	59.07	59.60	-16	16,572	-0.10%
2020/10/06	3	56.77	3	56.63	56.60	0	16,497	0.00%
2020/10/05	20	56.49	16	56.81	56.30	4	16,602	0.02%
2020/09/30	12	56.89	28	57.23	57.50	-16	16,613	-0.10%
2020/09/29	24	56.22	45.3	56.66	56.90	-21.3	16,445	-0.13%
2020/09/28	17	55.38	18	55.17	55.10	-1	16,302	-0.01%
2020/09/25	7	52.60	2	52.50	52.50	5	16,335	0.03%
2020/09/24	1	53.50	4	53.03	52.90	-3	16,402	-0.02%
2020/09/23	18	54.03	3	53.30	53.30	15	16,387	0.09%
2020/09/22	8	55.30	14.1	55.27	54.90	-6.1	16,460	-0.04%
2020/09/21	3.1	56.79	11	56.84	56.60	-7.9	16,429	-0.05%
2020/09/18	5	56.92	5	56.92	56.30	0	16,524	0.00%
2020/09/17	6	55.93	27	56.26	56.80	-21	16,514	-0.13%
2020/09/16	1	55.20	11	54.95	55.20	-10	16,235	-0.06%
2020/09/15	5	54.66	1	54.60	54.50	4	16,257	0.02%
2020/09/14	1	53.60	19	54.93	54.80	-18	16,423	-0.11%
2020/09/11	1	52.80	14	52.96	53.30	-13	16,317	-0.08%
2020/09/10	2	52.90	2	53.30	53.00	0	16,426	0.00%
2020/09/09	4	53.90	1	54.10	54.20	3	16,440	0.02%
2020/09/08	3	54.67	4	54.85	54.80	-1	16,605	-0.01%
2020/09/07	12	54.83	27	54.50	54.30	-15	16,587	-0.09%
2020/09/04	9	52.23	5	52.46	52.80	4	16,544	0.02%
2020/09/03	7	53.29	45	53.23	53.20	-38	16,641	-0.23%
2020/09/02	32	51.01	8	50.95	51.10	24	16,572	0.14%
2020/09/01	11	51.96	11	51.57	52.30	0	16,880	0.00%
2020/08/31	7	52.40	2	53.35	51.90	5	17,363	0.03%
2020/08/28	0	0.00	4	53.95	53.90	-4	17,704	-0.02%
2020/08/27	4	53.90	18	54.03	54.00	-14	17,922	-0.08%
2020/08/26	11	53.43	16	53.35	53.40	-5	17,981	-0.03%
2020/08/25	5	52.32	5	52.50	53.00	0	17,901	0.00%
2020/08/24	10	50.68	3	50.93	51.00	7	17,951	0.04%
2020/08/21	3	50.05	9	49.99	49.85	-6	18,240	-0.03%
2020/08/20	21	49.35	1	49.30	49.20	20	18,129	0.11%
2020/08/19	50	52.13	22	52.17	51.80	28	17,858	0.16%
2020/08/18	2.1	54.91	13	55.32	55.10	-10.9	17,340	-0.06%
2020/08/17	56	54.84	4	54.50	54.40	52	17,246	0.30%
2020/08/14	12	54.76	4	54.80	55.10	8	17,223	0.05%
2020/08/13	4	55.33	4	55.18	55.40	0	17,202	0.00%
2020/08/12	8	54.68	1	53.80	55.10	7	17,282	0.04%
2020/08/11	14	55.52	9	55.64	55.70	5	17,177	0.03%
2020/08/10	19	54.41	15	54.33	54.40	4	17,148	0.02%
2020/08/07	37	54.92	9	54.92	55.00	28	17,295	0.16%
2020/08/06	22.3	56.58	30	56.52	56.40	-7.7	17,063	-0.05%
2020/08/05	39	58.28	11	58.13	58.00	28	16,667	0.17%
2020/08/04	17	58.77	3	58.87	58.70	14	16,474	0.08%
2020/08/03	16	59.76	1	60.50	59.30	15	16,402	0.09%
2020/07/31	4	60.60	10	60.73	60.60	-6	16,480	-0.04%
2020/07/30	3	59.57	10	60.06	60.20	-7	16,520	-0.04%
2020/07/29	9	58.92	13	58.94	58.90	-4	16,481	-0.02%
2020/07/28	5	59.74	2	59.70	59.50	3	16,514	0.02%
2020/07/27	8	60.03	16	60.54	59.60	-8	16,716	-0.05%
2020/07/24	19	60.76	19	62.06	60.40	0	16,853	0.00%
2020/07/23	3	61.53	9	61.89	62.00	-6	16,968	-0.04%
2020/07/22	18	62.06	12	62.36	61.70	6	17,022	0.04%
2020/07/21	2	61.20	9	61.28	61.20	-7	16,870	-0.04%
2020/07/20	8	60.71	5	60.84	60.80	3	16,851	0.02%
2020/07/17	28	60.30	3	60.60	60.20	25	17,012	0.15%
2020/07/16	8	60.98	2	60.55	60.30	6	17,295	0.03%
2020/07/15	18	60.92	20	60.73	60.10	-2	17,225	-0.01%
2020/07/14	51	62.59	12	62.41	61.50	39	17,222	0.23%
2020/07/13	21	62.28	221	63.11	62.70	-200	16,903	-1.18%	大賣/鉅額交易
2020/07/10	7	59.81	16	59.87	59.60	-9	16,663	-0.05%
2020/07/09	15	61.02	10	61.00	61.00	5	16,657	0.03%
2020/07/08	12	60.41	14	60.29	60.20	-2	16,765	-0.01%
2020/07/07	135	60.43	20	60.36	60.80	115	16,817	0.68%	大買/鉅額交易
2020/07/06	47	60.10	5	60.22	60.20	42	16,885	0.25%
2020/07/03	9	59.82	15	59.92	59.80	-6	17,143	-0.03%
2020/07/02	4	60.48	7	60.50	60.50	-3	17,551	-0.02%
2020/07/01	7	61.24	74	61.09	61.00	-67	17,699	-0.38%
2020/06/30	15	60.91	22	60.77	61.00	-7	17,652	-0.04%
2020/06/29	11	59.52	11	60.10	59.50	0	17,948	0.00%
2020/06/24	12	60.43	0.3	60.90	60.80	11.7	17,985	0.07%
2020/06/23	3	60.10	0	0.00	60.00	3	18,192	0.02%
2020/06/22	1	60.40	12	60.53	59.90	-11	18,532	-0.06%
2020/06/19	15	59.99	1	60.10	59.80	14	18,742	0.07%
2020/06/18	20	60.29	0	0.00	60.40	20	18,709	0.11%
2020/06/17	12	60.90	2	61.80	60.60	10	18,849	0.05%
2020/06/16	12	61.10	12	61.09	61.50	0	19,172	0.00%
2020/06/15	19	60.45	5	60.40	60.00	14	19,427	0.07%
2020/06/12	20	60.77	4	60.98	61.20	16	19,493	0.08%
2020/06/11	15	62.63	27	62.26	61.80	-12	19,631	-0.06%
2020/06/10	6	63.70	22	63.82	64.00	-16	19,580	-0.08%
2020/06/09	32	63.55	17	63.52	63.40	15	19,695	0.08%
2020/06/08	28	63.33	11	64.18	63.80	17	19,846	0.09%
2020/06/05	35	63.55	39	63.88	64.20	-4	19,428	-0.02%
2020/06/04	17	62.58	55	62.58	62.20	-38	18,970	-0.20%
2020/06/03	7	60.66	21.1	61.00	61.20	-14.1	18,536	-0.08%
2020/06/02	16	60.59	33	60.83	60.10	-17	18,384	-0.09%
2020/06/01	2	60.70	3	60.87	60.90	-1	18,384	-0.01%
2020/05/29	6	60.18	0	0.00	59.80	6	18,412	0.03%
2020/05/28	17	62.06	30	62.53	60.90	-13	18,336	-0.07%
2020/05/27	6	60.95	9	60.81	60.70	-3	18,213	-0.02%
2020/05/26	21	60.51	13	60.65	60.70	8	18,430	0.04%
2020/05/25	2	58.45	2	58.70	59.70	0	18,475	0.00%
2020/05/22	11	59.69	6	60.37	59.40	5	18,595	0.03%
2020/05/21	6	60.90	11	60.84	60.80	-5	18,609	-0.03%
2020/05/20	23	60.11	10	60.47	59.90	13	18,581	0.07%
2020/05/19	3	58.90	2	59.35	59.20	1	18,672	0.01%
2020/05/18	19	58.97	0	0.00	58.50	19	18,652	0.10%
2020/05/15	13	60.12	2	59.80	60.10	11	18,773	0.06%
2020/05/14	25	61.14	2	61.25	60.00	23	18,736	0.12%
2020/05/13	5	62.88	13	62.92	62.90	-8	18,450	-0.04%
2020/05/12	23	63.75	2	63.60	63.60	21	18,589	0.11%
2020/05/11	18	64.74	14	64.81	64.70	4	18,536	0.02%
2020/05/08	26	64.68	4	64.10	63.80	22	18,492	0.12%
2020/05/07	23	64.37	10	64.55	64.40	13	18,441	0.07%
2020/05/06	2	63.85	8	63.44	63.30	-6	18,319	-0.03%
2020/05/05	5	63.32	3	63.53	63.00	2	18,303	0.01%
2020/05/04	14	62.92	2	63.20	62.80	12	18,661	0.06%
2020/04/30	28	65.15	28	65.00	65.00	0	18,567	0.00%
2020/04/29	11	63.89	36.2	64.00	64.20	-25.2	18,365	-0.14%
2020/04/28	19	62.39	53.2	62.93	63.20	-34.2	18,233	-0.19%
2020/04/27	18	61.47	15	60.52	61.60	3	18,118	0.02%
2020/04/24	7	59.14	1	59.60	59.10	6	18,035	0.03%
2020/04/23	15	60.47	13	59.58	59.40	2	17,998	0.01%
2020/04/22	22	59.08	5	59.26	59.90	17	17,919	0.09%
2020/04/21	34	59.11	13	58.44	58.00	21	17,733	0.12%
2020/04/20	9	60.98	2	61.15	60.80	7	17,473	0.04%
2020/04/17	19	62.05	36	62.01	61.10	-17	17,652	-0.10%
2020/04/16	42	61.42	14	61.26	61.60	28	17,438	0.16%
2020/04/15	32	61.33	10	61.30	61.30	22	17,361	0.13%
2020/04/14	22	60.77	18	60.90	60.70	4	17,341	0.02%
2020/04/13	42.2	60.30	0	0.00	59.80	42.2	17,368	0.24%
2020/04/10	6	62.18	0	0.00	62.00	6	17,119	0.04%
2020/04/09	22	63.47	8	63.88	62.60	14	17,198	0.08%
2020/04/08	18	62.73	15	62.67	63.40	3	17,481	0.02%
2020/04/07	13	60.87	32.2	61.07	62.00	-19.2	17,099	-0.11%
2020/04/06	20	55.11	23	55.41	56.40	-3	16,665	-0.02%
2020/04/01	4	53.65	5	53.70	53.90	-1	16,459	-0.01%
2020/03/31	6	53.27	15	53.53	53.70	-9	16,285	-0.06%
2020/03/30	15	53.61	2	54.00	53.90	13	15,892	0.08%
2020/03/27	38	56.37	17.3	56.41	55.00	20.7	15,737	0.13%
2020/03/26	17	53.62	18	52.78	54.00	-1	15,448	-0.01%
2020/03/25	11	52.59	22	52.45	52.60	-11	15,288	-0.07%
2020/03/24	15	48.23	9	47.31	48.30	6	15,366	0.04%
2020/03/23	9	44.69	1	44.30	44.20	8	15,378	0.05%
2020/03/20	32.3	48.39	9	48.59	48.65	23.3	15,594	0.15%
2020/03/19	18	45.29	16	47.34	45.20	2	15,699	0.01%
2020/03/18	10	51.39	16	52.08	50.20	-6	15,940	-0.04%
2020/03/17	20	55.17	30	55.50	54.10	-10	15,935	-0.06%
2020/03/16	10	60.24	9	62.00	59.20	1	15,889	0.01%
2020/03/13	39	60.41	31	62.71	62.90	8	15,789	0.05%
2020/03/12	13.1	67.69	7	66.47	66.00	6.1	15,712	0.04%
2020/03/10	5.2	74.00	21	73.92	74.90	-15.8	16,247	-0.10%
2020/03/09	30	75.58	2	75.40	74.80	28	16,399	0.17%
2020/03/06	1.2	78.61	1	78.50	78.50	0.2	16,572	0.00%
2020/03/05	7	79.97	5.2	79.93	80.10	1.8	16,512	0.01%
2020/03/04	3	78.17	2	78.45	78.60	1	16,441	0.01%
2020/03/03	9	78.41	1	77.90	77.80	8	16,394	0.05%
2020/03/02	5.2	76.83	4.3	75.79	76.30	0.9	16,307	0.01%
2020/02/27	9	78.17	6	78.30	77.30	3	16,166	0.02%
2020/02/26	4	82.05	0	0.00	81.40	4	15,899	0.03%
2020/02/25	10	83.35	5	83.22	83.30	5	15,824	0.03%
2020/02/24	8	84.59	8	84.84	84.50	0	15,791	0.00%
2020/02/21	7	84.37	1	84.50	84.40	6	15,767	0.04%
2020/02/20	2	83.60	2	84.55	83.60	0	15,878	0.00%
2020/02/19	11	83.92	2	85.00	84.80	9	15,889	0.06%
2020/02/18	9	85.22	46	84.28	83.80	-37	15,912	-0.23%
2020/02/17	3	87.53	8.6	87.68	88.00	-5.6	15,974	-0.04%
2020/02/14	3	86.60	17	86.68	86.80	-14	15,958	-0.09%
2020/02/13	1	86.40	30	86.24	86.50	-29	15,905	-0.18%
2020/02/12	7	84.60	1	84.80	84.70	6	15,692	0.04%
2020/02/11	11	84.61	0	0.00	85.10	11	15,604	0.07%
2020/02/10	5	83.24	19	83.14	83.50	-14	15,557	-0.09%
2020/02/07	12	84.25	2	84.55	84.30	10	15,720	0.06%
2020/02/06	25	84.87	18	84.80	85.10	7	16,029	0.04%
2020/02/05	6	83.37	20	83.80	84.40	-14	16,011	-0.09%
2020/02/04	9	79.46	3	79.27	79.90	6	15,700	0.04%
2020/02/03	40	75.66	34	78.12	79.40	6	15,804	0.04%
2020/01/31	3	78.90	5	78.74	78.10	-2	15,856	-0.01%
2020/01/30	13	79.64	11	80.39	77.80	2	15,773	0.01%
2020/01/20	4	84.65	0	0.00	85.20	4	15,557	0.03%
2020/01/17	0	0.00	2	83.55	83.60	-2	15,652	-0.01%
2020/01/16	5	83.38	2	83.60	83.40	3	15,683	0.02%
2020/01/15	4	84.88	4	84.63	83.80	0	15,707	0.00%
2020/01/14	9.3	85.16	11	85.59	85.30	-1.8	15,890	-0.01%
2020/01/13	16	85.98	17	85.99	85.50	-1	15,918	-0.01%
2020/01/10	6	83.78	8	83.89	84.30	-2	15,943	-0.01%
2020/01/09	10	84.40	3	84.37	83.40	7	15,933	0.04%
2020/01/08	4	83.23	2	82.60	82.60	2	15,985	0.01%
2020/01/07	3	80.10	9	80.93	81.10	-6	15,937	-0.04%
2020/01/06	3	83.80	1	83.60	83.70	2	16,165	0.01%
2020/01/03	5	85.30	15	85.75	84.80	-10	16,883	-0.06%
2020/01/02	36	87.31	30	87.36	86.00	6	16,981	0.04%
2019/12/31	1	83.40	0	0.00	83.40	1	16,518	0.01%
2019/12/30	16	85.04	6	84.65	84.50	10	16,674	0.06%
2019/12/27	10	83.74	0	0.00	83.60	10	16,779	0.06%
2019/12/26	0	0.00	4	84.32	83.70	-4	16,857	-0.02%
2019/12/25	2	83.85	3	83.77	84.10	-1	17,027	-0.01%
2019/12/24	0	83.40	2	83.50	83.50	-2	17,325	-0.01%
2019/12/23	0	0.00	5	82.88	82.60	-5	17,442	-0.03%
2019/12/20	20	84.12	7	84.11	83.50	13	17,427	0.07%
2019/12/19	10	84.66	19	85.56	85.50	-9	17,330	-0.05%
2019/12/18	11	83.87	3	84.53	84.00	8	17,121	0.05%
2019/12/17	27	85.00	32	85.33	85.30	-5	16,935	-0.03%
2019/12/16	8	82.64	19.2	82.75	82.80	-11.2	16,537	-0.07%
2019/12/13	66	79.78	73	80.29	79.60	-7	16,307	-0.04%
2019/12/12	18	76.62	74	77.32	77.30	-56	16,202	-0.35%
2019/12/11	33	75.91	1	77.20	75.60	32	16,149	0.20%
2019/12/10	7	75.76	9	75.81	75.10	-2	15,982	-0.01%
2019/12/09	7	76.21	6	76.78	76.00	1	15,918	0.01%
2019/12/06	3	76.13	4	75.65	75.30	-1	15,863	-0.01%
2019/12/05	9	75.98	32.2	76.35	77.20	-23.2	15,614	-0.15%
2019/12/04	7	72.86	7	72.96	72.60	0	15,170	0.00%
2019/12/03	7	72.99	40	73.38	73.30	-33	15,695	-0.21%
2019/12/02	21	71.27	3	71.40	71.60	18	15,683	0.11%
2019/11/29	2	71.50	23	71.22	71.20	-21	15,714	-0.13%
2019/11/28	22	71.98	3	71.90	71.70	19	15,743	0.12%
2019/11/27	1	71.90	7	71.34	71.10	-6	16,042	-0.04%
2019/11/26	20	71.50	6	71.57	70.80	14	16,240	0.09%
2019/11/25	5	70.84	2	71.00	70.80	3	16,229	0.02%
2019/11/22	0	0.00	1	69.90	70.10	-1	16,398	-0.01%
2019/11/21	11	69.09	0	0.00	69.30	11	16,432	0.07%
2019/11/20	40	70.68	25	70.82	71.00	15	16,400	0.09%
2019/11/19	10	71.61	7	71.54	71.20	3	16,383	0.02%
2019/11/18	15	71.39	19.2	71.31	71.10	-4.2	16,350	-0.03%
2019/11/15	0	0.00	6.1	68.88	69.00	-6.1	16,425	-0.04%
2019/11/14	18	67.61	18	67.34	67.20	0	16,375	0.00%
2019/11/13	13.2	70.27	0	0.00	69.90	13.2	16,213	0.08%
2019/11/11	4	71.63	1	71.50	71.20	3	16,841	0.02%
2019/11/08	1	72.50	8	72.45	72.40	-7	16,960	-0.04%
2019/11/07	1	71.80	4	72.75	72.40	-3	17,237	-0.02%
2019/11/06	3.2	72.76	5	73.64	72.50	-1.8	17,622	-0.01%
2019/11/05	10	72.38	45	72.57	73.00	-35	17,609	-0.20%
2019/11/04	15	69.77	0	0.00	69.80	15	17,614	0.09%
2019/11/01	1	69.60	0	0.00	70.60	1	17,772	0.01%
2019/10/31	13	70.32	34	70.21	70.00	-21	18,113	-0.12%
2019/10/30	9.9	71.05	1.1	71.20	71.10	8.8	18,232	0.05%
2019/10/29	4	72.28	4	72.30	72.30	0	18,513	0.00%
2019/10/28	1	71.90	9	72.02	71.90	-8	18,880	-0.04%
2019/10/25	4	72.48	3	72.40	71.70	1	19,226	0.01%
2019/10/24	7	71.27	1	71.00	71.30	6	19,474	0.03%
2019/10/23	21	71.10	3	71.00	70.60	18	20,013	0.09%
2019/10/22	4	71.20	1	72.10	70.90	3	20,315	0.01%
2019/10/21	4	70.85	4	71.40	71.60	0	20,699	0.00%
2019/10/18	7	71.77	14	71.65	72.30	-7	21,155	-0.03%
2019/10/17	3	70.20	2	70.10	70.40	1	21,006	0.00%
2019/10/16	11	70.36	12	70.25	70.00	-1	21,169	0.00%
2019/10/15	10	70.67	7	70.01	69.60	3	21,329	0.01%
2019/10/14	14	72.85	6	73.02	71.70	8	21,521	0.04%
2019/10/09	29	72.98	14	72.79	71.40	15	21,722	0.07%
2019/10/08	11	78.86	2	78.80	78.60	9	22,011	0.04%
2019/10/07	4	81.60	7	81.33	81.70	-3	22,204	-0.01%
2019/10/04	6	80.17	2	79.30	79.20	4	22,600	0.02%
2019/10/03	14	79.88	8	80.24	79.90	6	22,655	0.03%
2019/10/02	1	82.60	22	82.01	82.00	-21	22,675	-0.09%
2019/10/01	8	81.91	8	82.24	83.10	0	22,863	0.00%
2019/09/27	9	81.84	22	81.31	80.50	-13	23,213	-0.06%
2019/09/26	6	84.55	5	83.74	84.30	1	23,309	0.00%
2019/09/25	6	84.07	15	83.70	85.00	-9	23,355	-0.04%
2019/09/24	8	85.58	7	85.74	85.40	1	23,564	0.00%
2019/09/23	3	84.47	19	84.38	85.00	-16	23,513	-0.07%
2019/09/20	2	82.45	8	82.35	82.90	-6	23,470	-0.03%
2019/09/19	8	81.31	2	81.50	81.40	6	23,507	0.03%
2019/09/18	27	82.19	10.1	82.16	82.10	16.9	23,652	0.07%
2019/09/17	13	81.88	39	81.84	82.00	-26	23,426	-0.11%
2019/09/16	8	77.83	19	78.54	78.10	-11	23,070	-0.05%
2019/09/12	1	77.80	0	0.00	77.80	1	22,934	0.00%
2019/09/11	13	76.81	1	76.70	76.90	12	23,092	0.05%
2019/09/10	24	76.50	4	76.80	76.50	20	23,073	0.09%
2019/09/09	0	0.00	3	76.63	76.50	-3	22,963	-0.01%
2019/09/06	5	76.90	30	76.89	77.10	-25	22,935	-0.11%
2019/09/05	7	75.67	46	76.21	76.90	-39	22,727	-0.17%
2019/09/04	3	73.23	5	73.16	73.00	-2	22,048	-0.01%
2019/09/02	1	71.80	2	71.55	71.80	-1	21,945	0.00%
2019/08/30	4	70.10	4	71.23	70.40	0	22,042	0.00%
2019/08/29	14	71.36	17	71.14	70.90	-3	21,791	-0.01%
2019/08/28	9	72.79	8	72.91	73.50	1	21,629	0.00%
2019/08/27	1	72.20	4	72.48	72.40	-3	21,576	-0.01%
2019/08/26	5	70.70	0	0.00	71.10	5	21,613	0.02%
2019/08/23	12	71.33	1	71.50	71.50	11	21,653	0.05%
2019/08/22	1	70.50	6	70.47	70.30	-5	21,891	-0.02%
2019/08/21	7	69.71	5	70.16	70.20	2	21,999	0.01%
2019/08/20	3	71.20	10.6	70.36	69.60	-7.6	21,910	-0.03%
2019/08/19	2	71.25	2	71.90	71.50	0	21,701	0.00%
2019/08/16	2	71.75	1	72.20	71.30	1	21,706	0.00%
2019/08/15	10	71.19	5	71.34	71.40	5	21,528	0.02%
2019/08/14	36	72.26	30	71.75	72.50	6	21,327	0.03%
2019/08/13	6	69.32	5	68.30	68.80	1	20,914	0.00%
2019/08/12	4	67.68	86	67.98	69.30	-82	20,823	-0.39%
2019/08/08	10	68.78	18	68.34	68.10	-8	20,648	-0.04%
2019/08/07	9	70.40	8	70.59	69.80	1	20,380	0.00%
2019/08/06	13	68.95	8	68.83	69.20	5	20,360	0.02%
2019/08/05	7	72.57	4	71.55	70.90	3	20,128	0.01%
2019/08/02	5	72.44	10	72.66	72.30	-5	19,947	-0.03%
2019/08/01	2	73.00	12	73.28	74.10	-10	19,603	-0.05%
2019/07/31	28	74.32	3	74.27	74.00	25	19,326	0.13%
2019/07/30	12	75.04	18	75.22	75.80	-6	18,943	-0.03%
2019/07/29	18	75.42	17	75.56	74.80	1	18,672	0.01%
2019/07/26	33	76.43	19	76.13	77.00	14	18,418	0.08%
2019/07/25	11	74.93	42	75.09	76.50	-31	18,036	-0.17%
2019/07/24	6	71.15	11	71.16	71.80	-5	17,555	-0.03%
2019/07/23	12	72.28	20.3	72.08	72.30	-8.3	17,288	-0.05%
2019/07/22	50	69.79	51	69.50	69.80	-1	16,822	-0.01%
2019/07/19	0	0.00	3	67.47	67.70	-3	16,681	-0.02%
2019/07/18	9	67.42	1	68.50	66.70	8	16,766	0.05%
2019/07/17	11	67.99	4.1	67.19	67.70	6.9	16,761	0.04%
2019/07/16	32	68.47	27	68.50	67.90	5	16,403	0.03%
2019/07/15	22	68.17	42	68.95	69.90	-20	16,011	-0.12%
2019/07/12	53	67.05	35	66.91	66.70	18	15,539	0.12%
2019/07/11	8	65.26	17	65.28	65.40	-9	14,914	-0.06%
2019/07/10	10	63.84	12	63.98	64.40	-2	14,508	-0.01%
2019/07/09	3	61.75	23	61.71	62.80	-20	14,063	-0.14%
2019/07/08	25	62.33	3	61.30	61.00	22	13,989	0.16%
2019/07/05	30	61.26	18	61.19	62.00	12	13,864	0.09%
2019/07/04	37	59.11	34	59.10	59.20	3	13,603	0.02%
2019/07/03	21	65.37	8	65.68	65.20	13	13,120	0.10%
2019/07/02	8	66.39	11	66.35	66.30	-3	12,926	-0.02%
2019/07/01	15	65.95	20	65.98	66.00	-5	12,763	-0.04%
2019/06/28	13	64.14	3	64.40	64.50	10	12,675	0.08%
2019/06/27	4	63.95	15	64.08	64.10	-11	12,671	-0.09%
2019/06/26	8	63.93	6	63.85	63.70	2	12,576	0.02%
2019/06/25	16	63.78	16	64.12	63.30	0	12,511	0.00%
2019/06/24	8	63.33	0	0.00	63.10	8	12,335	0.06%
2019/06/21	4	62.73	2	63.15	63.00	2	12,376	0.02%
2019/06/20	1	62.70	4	62.15	62.30	-3	12,425	-0.02%
2019/06/19	6	61.95	28	61.92	62.10	-22	12,690	-0.17%
2019/06/18	2	61.00	10	60.90	60.90	-8	12,913	-0.06%
2019/06/17	0	0.00	21	61.18	60.90	-21	13,002	-0.16%
2019/06/14	10.1	60.90	3	61.13	60.80	7.1	13,029	0.05%
2019/06/13	0	0.00	36	60.95	60.90	-36	13,208	-0.27%
2019/06/12	5	60.62	13	60.39	60.70	-8	13,381	-0.06%
2019/06/11	3	59.60	2	59.75	59.40	1	13,387	0.01%
2019/06/10	7	59.46	7	59.56	59.30	0	13,385	0.00%
2019/06/06	45	59.43	15	59.19	59.20	30	13,309	0.23%
2019/06/05	42	60.81	25	61.54	60.50	17	13,197	0.13%
2019/06/04	20	60.99	91	61.02	60.90	-71	13,239	-0.54%
2019/06/03	12	61.51	9	61.87	61.90	3	13,345	0.02%
2019/05/31	15.1	61.35	28	61.61	61.60	-12.9	13,594	-0.09%
2019/05/30	5	58.74	18	59.07	60.00	-13	13,647	-0.10%
2019/05/29	16	58.46	15	58.27	58.00	1	14,301	0.01%
2019/05/28	1	60.80	7	60.99	60.90	-6	14,202	-0.04%
2019/05/27	4	61.25	17	60.73	60.50	-13	14,243	-0.09%
2019/05/24	2	60.00	6	60.02	59.80	-4	14,355	-0.03%
2019/05/23	5	60.18	5	60.02	60.20	0	14,524	0.00%
2019/05/22	5	61.04	2	61.20	60.80	3	14,473	0.02%
2019/05/21	3	60.87	5	61.38	61.50	-2	14,511	-0.01%
2019/05/20	0	0.00	4	60.83	60.90	-4	14,456	-0.03%
2019/05/17	2	60.80	0	0.00	60.60	2	14,483	0.01%
2019/05/16	1	61.50	9	61.42	61.00	-8	14,663	-0.05%
2019/05/15	1	62.00	2	62.20	62.00	-1	14,857	-0.01%
2019/05/14	2	60.15	0	0.00	61.50	2	14,930	0.01%
2019/05/13	4	62.35	1	61.30	61.10	3	14,868	0.02%
2019/05/10	0	0.00	3	64.67	63.80	-3	14,877	-0.02%
2019/05/09	0	0.00	1	65.20	64.20	-1	14,873	-0.01%
2019/05/07	0	0.00	3	66.10	66.20	-3	15,090	-0.02%
2019/05/06	0	0.00	2	65.15	65.00	-2	15,350	-0.01%
2019/05/03	3	66.10	1	66.20	66.70	2	15,458	0.01%
2019/05/02	2	65.70	2	65.95	65.70	0	15,502	0.00%
2019/04/30	1.1	65.30	0	0.00	65.40	1.1	15,440	0.01%
2019/04/29	0.1	64.80	0	0.00	64.70	0.1	15,403	0.00%
2019/04/26	0.1	66.00	4	65.05	66.00	-3.9	15,443	-0.03%
2019/04/25	11.1	66.04	6	66.82	65.50	5.1	15,607	0.03%
2019/04/24	0	0.00	12	65.37	65.40	-12	15,701	-0.08%
2019/04/23	2.1	64.80	4	64.23	64.90	-1.9	15,609	-0.01%
2019/04/22	1	63.80	0	0.00	63.80	1	15,427	0.01%
2019/04/19	0	0.00	3	63.73	63.70	-3	15,609	-0.02%
2019/04/18	15	63.61	13	63.27	63.10	2	15,726	0.01%
2019/04/17	11.1	62.89	17	63.55	63.90	-6	15,680	-0.04%
2019/04/16	6	62.60	19	62.44	62.70	-13	15,271	-0.09%
2019/04/15	5	60.90	5	61.70	61.70	0	15,292	0.00%
2019/04/12	11	60.80	4	60.50	60.50	7	15,430	0.05%
2019/04/11	12	62.28	30	62.49	61.60	-18	15,579	-0.12%
2019/04/10	5	62.18	7	62.54	62.50	-2	15,541	-0.01%
2019/04/09	11	62.75	3	62.67	62.60	8	15,544	0.05%
2019/04/08	3	62.57	5	62.82	63.00	-2	15,589	-0.01%
2019/04/03	1	61.90	5	62.24	62.30	-4	15,573	-0.03%
2019/04/02	5	61.42	1	62.00	61.70	4	15,576	0.03%
2019/04/01	7	61.60	5	61.50	61.00	2	15,479	0.01%
2019/03/29	1	61.20	2	61.40	61.40	-1	15,297	-0.01%
2019/03/28	5	60.48	13	60.60	60.80	-8	15,362	-0.05%
2019/03/27	4	61.10	4	61.10	61.10	0	15,426	0.00%
2019/03/26	11	61.23	0	0.00	61.00	11	15,503	0.07%
2019/03/25	9	61.14	9	61.10	61.10	0	15,537	0.00%
2019/03/22	4	63.50	7	64.30	63.10	-3	15,375	-0.02%
2019/03/21	4	62.73	16	62.64	62.80	-12	15,116	-0.08%
2019/03/20	0	0.00	7	60.23	60.60	-7	14,789	-0.05%
2019/03/19	24	59.69	2	59.80	59.70	22	14,829	0.15%
2019/03/18	14	59.71	6	59.50	59.50	8	14,908	0.05%
2019/03/15	1	60.70	1	60.10	60.10	0	15,087	0.00%
2019/03/14	3	60.10	1	60.30	60.30	2	14,991	0.01%
2019/03/13	1	60.50	0	0.00	60.10	1	15,174	0.01%
2019/03/12	5	61.10	1	61.20	60.80	4	15,594	0.03%
2019/03/11	5	60.66	1	60.70	60.40	4	15,731	0.03%
2019/03/08	4	59.38	9	59.20	60.50	-5	16,027	-0.03%
2019/03/07	3	60.77	15	60.38	60.00	-12	16,221	-0.07%
2019/03/06	5	61.58	9	61.58	61.40	-4	16,501	-0.02%
2019/03/05	4	63.65	62	63.61	63.10	-58	16,394	-0.35%
2019/03/04	31	64.91	19	64.60	64.80	12	16,369	0.07%
2019/02/27	4	62.70	12	62.75	62.20	-8	15,802	-0.05%
2019/02/26	72	62.41	3	62.23	62.00	69	15,710	0.44%
2019/02/22	2	61.10	71.1	61.37	60.90	-69.1	15,771	-0.44%
2019/02/21	0	0.00	1	60.80	60.80	-1	15,743	-0.01%
2019/02/20	0	0.00	2	60.55	60.60	-2	15,996	-0.01%
2019/02/19	25	60.30	0	0.00	60.50	25	16,166	0.15%
2019/02/18	41	60.50	1	60.20	60.20	40	16,231	0.25%
2019/02/15	8	61.23	5	60.96	60.00	3	16,456	0.02%
2019/02/14	4	61.75	64	62.35	62.10	-60	16,908	-0.35%
2019/02/13	1	59.30	5	60.26	60.50	-4	16,720	-0.02%
2019/02/12	1	60.00	2	59.85	60.00	-1	16,634	-0.01%
2019/02/11	1	59.30	1	59.30	59.00	0	16,723	0.00%
2019/01/30	0	0.00	5	60.06	60.10	-5	16,698	-0.03%
2019/01/29	6.1	59.30	0	0.00	58.80	6.1	16,892	0.04%
2019/01/28	18	60.99	1	60.80	60.80	17	16,946	0.10%
2019/01/25	73	60.09	18	60.68	60.00	55	17,441	0.32%
2019/01/24	13	59.52	33	58.48	59.60	-20	17,578	-0.11%
2019/01/23	2	56.55	11	55.87	57.00	-9	17,784	-0.05%
2019/01/22	0	0.00	5	56.76	56.50	-5	17,962	-0.03%
2019/01/21	3	57.17	11	56.92	57.20	-8	18,153	-0.04%
2019/01/18	9	56.26	8	55.80	56.40	1	18,315	0.01%
2019/01/17	35	56.31	8	56.01	55.10	27	18,690	0.14%
2019/01/16	11	56.41	33	56.47	56.40	-22	18,690	-0.12%
2019/01/15	10	53.60	8	53.61	53.60	2	18,317	0.01%
2019/01/14	5	52.30	0	0.00	52.00	5	18,313	0.03%
2019/01/11	21	52.86	0	0.00	53.50	21	18,682	0.11%
2019/01/10	2	53.80	7	53.64	53.80	-5	18,912	-0.03%
2019/01/09	1	52.40	1	52.70	52.50	0	19,145	0.00%
2019/01/08	1	51.90	0	0.00	51.70	1	19,658	0.01%
2019/01/07	2	51.90	4	52.03	51.80	-2	20,232	-0.01%
2019/01/04	14	50.07	3	50.35	51.60	11	20,387	0.05%
2019/01/03	14	52.54	5	52.20	51.50	9	20,481	0.04%
2019/01/02	0	0.00	2	55.25	55.00	-2	20,280	-0.01%
2018/12/28	3	55.33	0	0.00	55.00	3	20,283	0.01%
2018/12/27	2	55.50	9	55.79	55.80	-7	20,546	-0.03%
2018/12/26	2	55.55	5	57.02	54.10	-3	20,886	-0.01%
2018/12/25	1	55.90	1	55.80	57.00	0	20,699	0.00%
2018/12/24	1	54.30	6	55.20	56.00	-5	20,630	-0.02%
2018/12/22	0	0.00	1	53.50	53.50	-1	20,579	0.00%
2018/12/21	2	53.00	0	0.00	53.90	2	20,769	0.01%
2018/12/20	0	0.00	1	53.50	53.20	-1	20,727	0.00%
2018/12/19	2	53.35	1	53.60	53.70	1	20,739	0.00%
2018/12/18	6	54.10	6	54.07	54.50	0	20,886	0.00%
2018/12/17	3	53.33	4	53.48	53.50	-1	21,045	0.00%
2018/12/14	5	52.94	1	53.60	53.50	4	21,101	0.02%
2018/12/13	20	53.80	22	54.10	54.30	-2	21,248	-0.01%
2018/12/12	0	0.00	2	53.70	53.70	-2	21,266	-0.01%
2018/12/11	1	52.90	10	52.65	52.90	-9	21,435	-0.04%
2018/12/10	28	51.95	21	51.76	52.10	7	21,444	0.03%
2018/12/07	8	55.66	2	55.75	55.70	6	21,240	0.03%
2018/12/06	18	55.42	23	55.13	55.00	-5	21,318	-0.02%
2018/12/05	28	57.15	20	57.09	56.90	8	21,196	0.04%
2018/12/04	13	62.55	7	62.11	62.00	6	20,978	0.03%
2018/12/03	21	63.37	33	63.30	62.80	-12	21,411	-0.06%
2018/11/30	8	61.04	10	61.03	61.00	-2	21,352	-0.01%
2018/11/29	16	61.56	31	62.19	60.30	-15	21,074	-0.07%
2018/11/28	9	58.67	21	58.65	58.60	-12	20,549	-0.06%
2018/11/27	16	57.40	32	57.88	58.00	-16	20,421	-0.08%
2018/11/26	18	57.27	17	57.54	57.30	1	20,280	0.00%
2018/11/23	4	57.40	18	56.95	56.10	-14	20,060	-0.07%
2018/11/22	2	57.80	19	58.15	58.00	-17	19,999	-0.09%
2018/11/21	6	57.07	4	57.18	57.80	2	19,955	0.01%
2018/11/20	19	56.61	12	56.78	57.50	7	19,930	0.04%
2018/11/19	2	56.45	4	56.80	57.50	-2	19,764	-0.01%
2018/11/16	4	55.28	6	56.57	54.60	-2	19,540	-0.01%
2018/11/15	5	55.90	1	55.70	55.90	4	19,505	0.02%
2018/11/14	19	56.71	32	56.72	56.50	-13	19,728	-0.07%
2018/11/13	40	55.27	45	55.84	56.20	-5	19,607	-0.03%
2018/11/12	3	53.37	0	0.00	53.80	3	19,062	0.02%
2018/11/09	0	0.00	11	54.04	54.20	-11	19,229	-0.06%
2018/11/08	31	56.26	8	55.55	53.80	23	19,260	0.12%
2018/11/07	0	0.00	11	54.45	55.20	-11	19,218	-0.06%
2018/11/06	6	53.62	4	53.13	52.20	2	19,372	0.01%
2018/11/05	8	55.63	3	55.77	55.70	5	19,130	0.03%
2018/11/02	20.1	56.41	32	57.05	56.10	-11.9	18,950	-0.06%
2018/11/01	17	54.04	17	53.27	54.40	0	18,486	0.00%
2018/10/31	8	50.18	34	50.54	51.40	-26	18,245	-0.14%
2018/10/30	4.1	47.64	13	47.96	48.50	-9	18,057	-0.05%
2018/10/29	12	46.45	7	46.59	46.60	5	18,136	0.03%
2018/10/26	7	46.25	8	45.93	46.00	-1	18,007	-0.01%
2018/10/25	18	46.15	18	46.17	45.75	0	17,850	0.00%
2018/10/24	11	49.77	6	50.05	49.30	5	17,412	0.03%
2018/10/23	18	50.98	7	51.01	50.50	11	17,196	0.06%
2018/10/22	11	51.85	5	51.82	52.50	6	17,104	0.04%
2018/10/19	12	49.28	16	51.53	52.10	-4	17,086	-0.02%
2018/10/18	27	52.38	10	52.24	51.50	17	16,829	0.10%
2018/10/17	25	55.45	25	55.93	54.40	0	16,582	0.00%
2018/10/16	41	54.87	7	55.30	54.10	34	16,399	0.21%
2018/10/15	23	56.45	26	56.43	57.20	-3	15,984	-0.02%
2018/10/12	4	52.18	21	52.28	53.30	-17	15,807	-0.11%
2018/10/11	10	48.07	5	48.64	48.50	5	16,127	0.03%
2018/10/09	4	53.25	2	54.00	52.30	2	15,936	0.01%
2018/10/08	1	52.40	3	52.57	52.70	-2	15,934	-0.01%
2018/10/05	3	52.50	6	52.60	52.20	-3	16,046	-0.02%
2018/10/04	5	54.64	4	54.83	53.90	1	15,944	0.01%
2018/10/03	0	0.00	1	57.80	57.80	-1	15,634	-0.01%
2018/10/02	3	58.50	2	58.80	58.40	1	15,806	0.01%
2018/10/01	7	59.37	1	58.80	59.20	6	15,987	0.04%
2018/09/28	7	58.53	0	0.00	58.10	7	16,032	0.04%
2018/09/26	7	60.44	0	0.00	60.20	7	16,059	0.04%
2018/09/25	2	59.00	37	61.10	61.70	-35	15,996	-0.22%
2018/09/21	4	57.98	6	57.93	58.50	-2	15,787	-0.01%
2018/09/20	6	59.72	11	59.56	59.50	-5	15,577	-0.03%
2018/09/19	14	60.51	104	60.63	60.00	-90	15,619	-0.58%	大賣/
2018/09/18	11	59.83	5	59.60	59.30	6	15,521	0.04%
2018/09/17	17	61.27	31	62.18	61.20	-14	15,653	-0.09%
2018/09/14	2	59.30	22	59.75	59.60	-20	15,536	-0.13%
2018/09/13	3	58.23	3	57.43	57.50	0	15,487	0.00%
2018/09/12	17	57.85	6	57.88	57.40	11	15,392	0.07%
2018/09/11	2	59.40	9	60.08	60.10	-7	15,284	-0.05%
2018/09/10	3	57.70	4	58.20	59.40	-1	15,273	-0.01%
2018/09/07	24	58.18	134	57.46	57.50	-110	15,057	-0.73%	大賣/鉅額交易
2018/09/06	20	64.37	5	64.90	63.60	15	14,555	0.10%
2018/09/05	11	67.05	2	66.65	66.60	9	14,461	0.06%
2018/09/04	2	67.90	4	67.40	67.60	-2	14,515	-0.01%
2018/09/03	15	67.41	7	67.21	66.70	8	14,537	0.06%
2018/08/31	1	69.00	0	0.00	69.70	1	14,532	0.01%
2018/08/29	4	70.20	23	70.68	69.90	-19	14,638	-0.13%
2018/08/28	10	71.23	5	71.90	70.70	5	14,686	0.03%
2018/08/27	3	68.73	19	69.45	70.10	-16	14,685	-0.11%
2018/08/24	1	67.60	2	67.25	67.40	-1	14,615	-0.01%
2018/08/23	1	66.90	1	67.30	67.30	0	14,816	0.00%
2018/08/22	11	67.49	1	67.60	67.40	10	15,016	0.07%
2018/08/21	2	68.00	18	68.27	68.50	-16	14,898	-0.11%
2018/08/20	5	67.06	3	66.70	65.70	2	14,733	0.01%
2018/08/17	33	65.42	31	65.49	65.00	2	14,696	0.01%
2018/08/16	5	65.08	2	65.45	67.30	3	14,730	0.02%
2018/08/15	6	68.05	6	68.90	67.70	0	14,720	0.00%
2018/08/14	4	68.35	9	69.38	70.20	-5	14,828	-0.03%
2018/08/13	80	70.13	90	69.97	68.90	-10	14,780	-0.07%
2018/08/10	3	73.17	2	73.70	73.20	1	14,684	0.01%
2018/08/09	0	0.00	5	74.00	73.80	-5	15,217	-0.03%
2018/08/08	8	75.19	3	74.10	73.70	5	15,904	0.03%
2018/08/07	7	74.24	2	74.60	74.30	5	15,697	0.03%
2018/08/06	12	74.29	12	74.27	73.60	0	15,527	0.00%
2018/08/03	30	76.36	24	76.94	75.80	6	15,434	0.04%
2018/08/02	3	78.43	1	78.30	78.40	2	15,088	0.01%
2018/08/01	0	0.00	6	78.30	79.60	-6	15,260	-0.04%
2018/07/31	0	0.00	0.2	79.10	78.60	-0.2	15,524	0.00%
2018/07/30	4	80.43	7	80.44	79.60	-3	15,472	-0.02%
2018/07/27	2	81.60	5	81.84	81.90	-3	15,429	-0.02%
2018/07/26	3	81.23	2	81.90	81.00	1	15,483	0.01%
2018/07/25	1	80.50	8	80.25	80.70	-7	15,438	-0.05%
2018/07/24	7	78.44	4	78.53	78.70	3	15,313	0.02%
2018/07/23	4	78.53	36	78.25	78.50	-32	15,282	-0.21%
2018/07/20	6	80.52	0	0.00	80.50	6	15,145	0.04%
2018/07/19	29	80.85	22	81.82	80.20	7	14,995	0.05%
2018/07/18	42	85.44	23	85.21	84.00	19	14,804	0.13%
2018/07/17	20	87.73	26	87.12	88.10	-6	14,268	-0.04%
2018/07/16	3	86.53	8	86.29	86.00	-5	14,503	-0.03%
2018/07/13	6	87.32	18	87.34	88.80	-12	14,830	-0.08%
2018/07/12	7	85.73	24	85.59	86.00	-17	14,930	-0.11%
2018/07/11	15	83.47	0	0.00	83.60	15	14,854	0.10%
2018/07/10	6	83.17	7	83.14	83.90	-1	14,839	-0.01%
2018/07/09	10.1	81.18	7	81.17	81.00	3.1	14,834	0.02%
2018/07/06	11	79.32	13	79.82	79.30	-2	14,766	-0.01%
2018/07/05	16	78.21	43	79.20	78.10	-27	14,840	-0.18%
2018/07/04	16	81.06	8	81.66	80.90	8	14,867	0.05%
2018/07/03	32	82.07	88	82.40	81.80	-56	14,987	-0.37%
2018/07/02	22	81.25	11	82.87	81.00	11	15,008	0.07%
2018/06/29	3	82.80	6	83.20	83.20	-3	15,006	-0.02%
2018/06/28	67	82.19	3	82.40	83.00	64	14,896	0.43%
2018/06/27	65	87.62	15	87.93	87.20	50	14,905	0.34%
2018/06/26	11	83.55	53.1	83.47	85.40	-42.1	14,884	-0.28%
2018/06/25	18	88.58	3	88.67	86.50	15	14,928	0.10%
2018/06/22	0	0.00	14	91.09	92.50	-14	14,980	-0.09%
2018/06/21	5	92.30	10	92.24	92.50	-5	15,189	-0.03%
2018/06/20	6	91.05	2	90.40	90.40	4	15,469	0.03%
2018/06/19	39	91.56	0	0.00	90.60	39	15,738	0.25%
2018/06/15	2	92.40	1	92.40	92.30	1	15,984	0.01%
2018/06/14	19	92.93	10	92.28	93.00	9	16,223	0.06%
2018/06/13	79	94.96	1	94.50	94.00	78	16,634	0.47%
2018/06/12	57.2	98.21	3	97.97	97.60	54.2	17,044	0.32%
2018/06/11	10	100.00	3	100.00	100.50	7	17,150	0.04%
2018/06/08	17	99.22	2	99.20	99.80	15	17,589	0.09%
2018/06/07	9	99.70	3	100.67	101.00	6	18,378	0.03%
2018/06/06	1	100.00	2	99.95	100.00	-1	18,443	-0.01%
2018/06/05	6	100.37	4	101.88	101.00	2	18,596	0.01%
2018/06/04	14	99.51	27	99.71	100.50	-13	18,828	-0.07%
2018/06/01	14	97.87	1	97.50	97.50	13	18,800	0.07%
2018/05/31	17	98.28	14	99.36	99.60	3	18,818	0.02%
2018/05/30	72	96.46	37.5	96.65	96.50	34.5	18,634	0.19%
2018/05/29	7	99.21	14	99.31	98.90	-7	18,503	-0.04%
2018/05/28	16	99.37	16	99.81	99.30	0	18,719	0.00%
2018/05/25	14	101.21	15	101.77	100.50	-1	19,323	-0.01%
2018/05/24	28	100.48	52	101.18	102.00	-24	19,520	-0.12%
2018/05/23	35	98.89	18	99.49	99.30	17	19,558	0.09%
2018/05/22	45	99.13	25	99.49	97.20	20	19,441	0.10%
2018/05/21	11	100.05	2	99.85	99.00	9	19,640	0.05%
2018/05/18	28	99.33	9	99.61	98.90	19	19,694	0.10%
2018/05/17	47	104.35	36	105.17	101.50	11	19,593	0.06%
2018/05/16	43	102.01	50	99.51	102.50	-7	19,118	-0.04%
2018/05/15	14	94.98	4	95.55	95.50	10	18,718	0.05%
2018/05/14	1	96.00	0	0.00	95.30	1	19,002	0.01%
2018/05/11	0	0.00	36	96.72	95.60	-36	19,074	-0.19%
2018/05/10	6	94.65	10	94.54	93.60	-4	18,979	-0.02%
2018/05/08	1	94.00	11	94.32	94.00	-10	18,972	-0.05%
2018/05/04	0	0.00	6	91.80	91.70	-6	18,653	-0.03%
2018/05/03	11	89.92	1	90.20	89.90	10	18,672	0.05%
2018/05/02	4	91.55	0	0.00	91.70	4	18,748	0.02%
2018/04/30	4	92.55	4	92.10	93.00	0	18,689	0.00%
2018/04/27	1	93.50	7	93.73	93.10	-6	18,725	-0.03%
2018/04/26	2	92.50	2	92.15	91.80	0	18,716	0.00%
2018/04/25	14	88.91	2	90.50	90.80	12	18,742	0.06%
2018/04/24	13	90.07	4	90.15	90.10	9	18,877	0.05%
2018/04/23	21	92.70	3	92.83	93.00	18	19,254	0.09%
2018/04/20	19	94.03	2	93.45	92.70	17	19,486	0.09%
2018/04/19	7	96.58	51.1	96.21	97.90	-44	19,220	-0.23%
2018/04/18	10	93.34	24	93.38	93.10	-14	18,841	-0.07%
2018/04/17	7	89.63	43	90.70	89.50	-36	18,660	-0.19%
2018/04/16	12	92.43	0	0.00	92.20	12	18,787	0.06%
2018/04/13	3	93.23	17	93.94	93.40	-14	18,749	-0.07%
2018/04/12	4	92.38	6	92.67	92.50	-2	18,780	-0.01%
2018/04/11	4	91.90	4	94.03	91.20	0	19,053	0.00%
2018/04/10	4	91.25	9	90.48	91.90	-5	19,019	-0.03%
2018/04/09	19	88.90	6	88.10	88.50	13	19,053	0.07%
2018/04/03	1	90.10	8	90.00	90.60	-7	18,913	-0.04%
2018/04/02	11	92.47	3	92.33	91.70	8	18,896	0.04%
2018/03/31	0	0.00	5	91.66	92.00	-5	18,981	-0.03%
2018/03/30	2	92.00	1	93.60	91.80	1	19,101	0.01%
2018/03/29	12	91.57	8	91.60	92.30	4	19,052	0.02%
2018/03/28	31	91.61	0	0.00	90.70	31	18,971	0.16%
2018/03/27	2.5	94.36	20.2	94.57	95.40	-17.7	18,730	-0.09%
2018/03/26	28	92.69	6	92.70	92.00	22	18,622	0.12%
2018/03/23	26	92.03	23	92.68	94.50	3	18,478	0.02%
2018/03/22	15	96.11	16	96.92	96.30	-1	18,238	-0.01%
2018/03/21	7	97.90	29	97.81	99.00	-22	17,895	-0.12%
2018/03/20	51	95.83	31.1	95.62	95.00	19.9	17,524	0.11%
2018/03/19	23	97.47	58.7	96.92	97.00	-35.7	17,250	-0.21%
2018/03/16	11	93.05	39.7	93.29	94.20	-28.7	16,725	-0.17%
2018/03/15	12	90.21	2	90.30	91.00	10	16,156	0.06%
2018/03/14	36	90.02	18	90.43	89.40	18	16,113	0.11%
2018/03/13	20	88.91	50	87.45	89.90	-30	15,958	-0.19%
2018/03/12	2	84.15	2	84.75	83.00	0	15,361	0.00%
2018/03/09	3	83.27	8	83.40	83.30	-5	15,454	-0.03%
2018/03/08	14	81.89	70	82.15	82.00	-56	15,864	-0.35%
2018/03/07	4	80.50	3	80.43	80.00	1	15,939	0.01%
2018/03/06	3	79.63	4	80.18	79.60	-1	16,308	-0.01%
2018/03/05	3	79.20	1	79.30	78.40	2	16,806	0.01%
2018/03/02	5	78.30	1	79.40	78.40	4	16,955	0.02%
2018/03/01	7	78.99	4	79.48	78.70	3	16,954	0.02%
2018/02/27	11	80.94	13	82.16	80.80	-2	16,838	-0.01%
2018/02/26	1	80.90	5	80.90	81.00	-4	16,145	-0.02%
2018/02/23	11	79.27	4	79.60	79.90	7	16,437	0.04%
2018/02/22	1	79.00	0	0.00	79.30	1	16,460	0.01%
2018/02/21	20.1	79.80	38	79.97	79.90	-18	16,493	-0.11%
2018/02/12	4	75.88	12	75.31	76.00	-8	16,049	-0.05%
2018/02/09	3	70.70	12	70.53	73.30	-9	15,942	-0.06%
2018/02/08	7	72.66	14	73.81	72.70	-7	15,942	-0.04%
2018/02/07	28	76.00	7	76.99	73.60	21	15,895	0.13%
2018/02/06	25	74.56	247	74.00	72.40	-222	15,857	-1.40%	大賣/鉅額交易
2018/02/05	13	77.02	112	76.44	77.40	-99	15,869	-0.62%	大賣/
2018/02/02	1	79.60	667	80.03	79.60	-666	16,005	-4.16%	大賣/鉅額交易
2018/02/01	4	81.15	299	81.04	81.20	-295	16,025	-1.84%	大賣/鉅額交易
2018/01/31	2	78.50	170	78.83	79.40	-168	16,008	-1.05%	大賣/鉅額交易
2018/01/30	1	78.60	8	79.19	78.40	-7	16,229	-0.04%
2018/01/29	21	79.26	1	78.90	78.80	20	16,170	0.12%
2018/01/26	8	79.18	1	79.50	79.40	7	16,229	0.04%
2018/01/25	29	79.13	13	79.28	78.50	16	16,320	0.10%
2018/01/24	1	80.30	0	0.00	80.50	1	16,586	0.01%
2018/01/23	51	80.51	1	81.60	80.20	50	16,916	0.30%
2018/01/22	21	80.07	0	0.00	80.50	21	17,064	0.12%
2018/01/19	53	81.23	2	81.60	80.60	51	17,178	0.30%
2018/01/18	98	82.38	8	82.25	82.00	90	17,082	0.53%
2018/01/17	77	82.35	152	82.99	81.00	-75	16,966	-0.44%	大賣/
2018/01/16	9.8	84.66	14	84.83	85.00	-4.3	16,460	-0.03%
2018/01/15	6.3	82.04	0	0.00	83.40	6.3	16,305	0.04%
2018/01/12	11	80.11	14	80.99	81.40	-3	16,449	-0.02%
2018/01/11	18	80.34	10	80.53	80.30	8	16,696	0.05%
2018/01/10	155	79.57	3	78.83	78.30	152	17,035	0.89%	大買/鉅額交易
2018/01/09	3	83.43	0	0.00	82.60	3	17,423	0.02%
2018/01/08	20	84.04	39	84.52	83.50	-19	17,815	-0.11%
2018/01/05	25	83.20	144	82.90	83.50	-119	18,110	-0.66%	大賣/鉅額交易
2018/01/04	8	81.06	9	81.38	81.50	-1	17,929	-0.01%
2018/01/03	3	80.50	5	80.02	80.30	-2	18,254	-0.01%
2018/01/02	2	77.65	1	78.60	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-桃園券商分點個股進出
永豐金-桃園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-桃園 券商分點個股進出 永豐金-桃園 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-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析