南亞 (1303)-第一金-自由券商分點個股進出

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

南亞

(1303)

可現股當沖

股價
56.5
漲跌
▼0.9
漲幅
-1.57%
成交量
8,619張
產業
上市塑膠類股
1233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 (1303)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/17	0.1	57.30	4	57.30	56.50	-3.9	8,663	-0.05%
2024/05/16	3	57.20	1	57.30	57.40	2	8,614	0.02%
2024/05/15	0	0.00	25	56.85	56.80	-25	8,508	-0.29%
2024/05/14	0.1	57.10	11	57.21	56.80	-10.9	8,490	-0.13%
2024/05/13	11.1	56.67	0	0.00	56.40	11.1	8,476	0.13%
2024/05/10	4	56.30	8	56.58	57.00	-4	8,435	-0.05%
2024/05/09	5	56.76	0	0.00	56.30	5	8,389	0.06%
2024/05/08	1	57.10	0	0.00	56.70	1	8,363	0.01%
2024/05/07	0	0.00	12	57.22	56.90	-12	8,320	-0.14%
2024/05/06	11.1	57.60	40	57.35	57.70	-28.9	8,222	-0.35%
2024/05/03	50.1	57.18	4	57.10	56.80	46.1	8,139	0.57%
2024/04/30	8	56.88	1	57.00	56.70	7	7,972	0.09%
2024/04/29	0	0.00	278	57.20	57.60	-278	7,911	-3.51%	大賣/鉅額交易
2024/04/26	6.3	55.87	11	55.50	55.60	-4.8	7,851	-0.06%
2024/04/25	31	55.69	0	0.00	55.80	31	7,907	0.39%
2024/04/23	11	57.30	0	0.00	56.70	11	8,133	0.14%
2024/04/22	0	0.00	100	57.10	57.30	-100	8,180	-1.22%
2024/04/19	4	54.80	2	55.00	55.00	2	8,049	0.02%
2024/04/18	4	55.45	0	0.00	55.80	4	7,902	0.05%
2024/04/17	2.7	55.01	0	0.00	55.00	2.7	7,897	0.03%
2024/04/16	3	56.12	0.1	56.35	55.50	2.9	7,807	0.04%
2024/04/15	4	56.93	0.1	57.40	57.20	4	7,685	0.05%
2024/04/12	2	57.20	0	0.00	57.40	2	7,618	0.03%
2024/04/10	8	58.60	0	0.00	58.30	8	7,431	0.11%
2024/04/09	3.2	58.40	13	58.48	58.60	-9.8	7,407	-0.13%
2024/04/08	0.5	57.50	111	56.75	57.70	-110.5	7,293	-1.52%	大賣/鉅額交易
2024/04/03	5.3	57.00	0	0.00	56.80	5.3	7,143	0.07%
2024/04/02	1.1	57.40	23	57.37	57.40	-21.9	7,131	-0.31%
2024/04/01	13	57.40	24	57.12	57.50	-11	7,110	-0.15%
2024/03/29	0.5	56.30	2	56.20	56.00	-1.5	6,981	-0.02%
2024/03/28	2	55.20	0	0.00	55.10	2	6,889	0.03%
2024/03/27	2	56.10	1	56.20	56.00	1	6,854	0.01%
2024/03/26	5	56.10	2	56.40	56.40	3	6,859	0.04%
2024/03/25	0.2	55.30	1.5	55.23	55.30	-1.3	6,806	-0.02%
2024/03/22	1	54.70	0	0.00	54.80	1	6,830	0.01%
2024/03/21	0.1	54.50	70	54.84	55.00	-69.9	6,805	-1.03%
2024/03/20	54.4	54.02	20	53.90	53.60	34.4	6,828	0.50%
2024/03/19	0	0.00	4	55.25	55.00	-4	6,727	-0.06%
2024/03/18	2	55.20	40	55.41	55.00	-38	6,693	-0.57%
2024/03/15	8.9	55.21	6.4	55.08	54.50	2.5	6,618	0.04%
2024/03/14	30	56.20	4	56.18	56.40	26	5,815	0.45%
2024/03/13	2	55.80	10	55.60	55.60	-8	5,732	-0.14%
2024/03/12	1	56.60	5	56.56	56.70	-4	5,603	-0.07%
2024/03/11	1	55.80	10	56.10	56.10	-9	5,570	-0.16%
2024/03/08	11.5	55.64	5	55.68	55.50	6.5	5,557	0.12%
2024/03/07	1.9	56.31	2	56.00	56.50	-0.1	5,409	0.00%
2024/03/06	10.3	56.24	5	56.34	56.30	5.3	5,333	0.10%
2024/03/05	4.3	57.04	2	57.65	56.90	2.3	5,355	0.04%
2024/03/04	4	57.73	2	57.80	58.00	2	5,286	0.04%
2024/03/01	3.3	58.65	0	0.00	58.50	3.3	5,293	0.06%
2024/02/29	7	58.76	21	58.89	59.70	-14	5,311	-0.26%
2024/02/27	7.7	58.97	0	0.00	58.90	7.7	5,250	0.15%
2024/02/26	6	59.87	1	59.60	59.90	5	5,154	0.10%
2024/02/23	7	59.91	0	0.00	59.70	7	5,190	0.13%
2024/02/22	0.2	61.00	0	0.00	60.50	0.2	5,287	0.00%
2024/02/21	1	60.80	30	60.90	61.00	-29	5,313	-0.55%
2024/02/20	9.6	61.04	0	0.00	61.30	9.6	5,334	0.18%
2024/02/19	3.1	61.30	92	61.37	61.60	-88.9	5,405	-1.64%
2024/02/16	2.5	61.14	0	0.00	61.10	2.5	5,541	0.05%
2024/02/01	0	0.00	1	62.10	62.30	-1	5,533	-0.02%
2024/01/30	4	61.73	0	0.00	61.20	4	5,505	0.07%
2024/01/29	2	62.25	1	62.20	62.30	1	5,536	0.02%
2024/01/26	1	61.50	1	61.40	61.50	0	5,537	0.00%
2024/01/25	3.1	60.44	5	60.40	60.50	-1.9	5,559	-0.03%
2024/01/24	6	60.67	1	60.70	60.70	5	5,600	0.09%
2024/01/23	4	59.95	0	0.00	60.30	4	5,689	0.07%
2024/01/22	10.2	59.61	60	59.53	59.50	-49.8	5,805	-0.86%
2024/01/19	2	60.05	0	0.00	60.00	2	5,820	0.03%
2024/01/18	7	60.21	0	0.00	60.10	7	5,796	0.12%
2024/01/17	16.2	60.29	0	0.00	60.10	16.2	5,772	0.28%
2024/01/16	14.2	62.05	0	0.00	61.80	14.2	5,600	0.25%
2024/01/15	6	63.50	0	0.00	63.60	6	5,558	0.11%
2024/01/12	12	63.78	0	0.00	64.00	12	5,647	0.21%
2024/01/11	4.2	63.58	0	0.00	63.50	4.2	5,740	0.07%
2024/01/10	2	64.65	1	64.70	64.50	1	5,968	0.02%
2024/01/05	3	65.50	0	0.00	65.40	3	6,156	0.05%
2024/01/03	10	65.30	0	0.00	65.60	10	6,402	0.16%
2024/01/02	0	0.00	12	66.42	66.70	-12	6,368	-0.19%
2023/12/29	0	0.00	10	66.70	66.50	-10	6,389	-0.16%
2023/12/28	1	66.10	2	66.60	67.00	-1	6,486	-0.02%
2023/12/27	1	66.10	0	0.00	66.10	1	6,453	0.02%
2023/12/26	0	66.30	0	0.00	66.10	0	6,432	0.00%
2023/12/22	12.1	65.36	0	0.00	65.10	12.1	6,471	0.19%
2023/12/21	1.1	65.81	2	65.60	66.00	-1	6,481	-0.01%
2023/12/20	1	66.10	0	0.00	66.80	1	6,406	0.02%
2023/12/18	1	66.80	21	66.99	67.00	-20	6,367	-0.31%
2023/12/14	0	0.00	5	68.08	67.90	-5	6,139	-0.08%
2023/12/13	5	66.94	0	0.00	66.70	5	6,049	0.08%
2023/12/12	0	0.00	1	67.90	68.20	-1	6,138	-0.02%
2023/12/11	3	67.10	0	0.00	67.30	3	6,161	0.05%
2023/12/08	0	0.00	1	68.50	67.60	-1	6,147	-0.02%
2023/12/05	2	68.65	1	68.70	68.70	1	6,162	0.02%
2023/12/01	1	67.90	0	0.00	68.10	1	6,107	0.02%
2023/11/28	0	0.00	3	69.00	68.60	-3	5,740	-0.05%
2023/11/24	0	0.00	4	68.80	68.20	-4	5,645	-0.07%
2023/11/22	4.1	68.70	0	0.00	68.50	4.1	5,521	0.07%
2023/11/21	0	0.00	3	68.73	69.60	-3	5,496	-0.05%
2023/11/20	2	67.10	0	0.00	67.40	2	5,302	0.04%
2023/11/17	0	0.00	1.7	68.48	68.20	-1.7	5,249	-0.03%
2023/11/16	0	0.00	11	68.12	68.40	-11	5,235	-0.21%
2023/11/15	0	0.00	24	67.06	68.00	-24	5,168	-0.46%
2023/11/14	0	64.80	47	65.06	65.80	-47	5,020	-0.94%
2023/11/13	0	64.87	1	65.10	64.80	-1	5,046	-0.02%
2023/11/10	1	64.80	3	64.60	64.90	-2	5,092	-0.04%
2023/11/09	0	0.00	2	64.80	65.30	-2	5,097	-0.04%
2023/11/06	1.1	64.20	20	64.75	64.80	-18.9	5,047	-0.37%
2023/11/03	0	63.80	1	64.00	64.00	-1	4,994	-0.02%
2023/11/02	3	63.10	0	0.00	63.20	3	5,022	0.06%
2023/11/01	5.1	61.80	1	61.90	62.10	4.1	4,984	0.08%
2023/10/31	0	0.00	21	62.30	61.90	-21	4,985	-0.42%
2023/10/30	14	61.57	0	0.00	61.30	14	4,972	0.28%
2023/10/27	4	62.30	0	0.00	62.20	4	4,867	0.08%
2023/10/26	1.3	62.67	0	0.00	62.50	1.3	4,836	0.03%
2023/10/25	1.1	63.31	0	0.00	63.10	1.1	4,790	0.02%
2023/10/24	11.3	63.37	0	0.00	63.30	11.3	4,740	0.24%
2023/10/23	3.1	63.81	0	0.00	63.70	3.1	4,718	0.07%
2023/10/20	0.2	64.50	1	64.10	64.40	-0.9	4,670	-0.02%
2023/10/19	3	65.57	2	65.60	65.20	1	4,674	0.02%
2023/10/18	2.3	65.25	1	65.10	67.10	1.3	4,686	0.03%
2023/10/16	1	65.80	4	65.80	66.10	-3	4,469	-0.07%
2023/10/13	2	66.35	30	66.40	66.30	-28	4,507	-0.62%
2023/10/12	0	0.00	1	67.60	67.70	-1	4,468	-0.02%
2023/10/11	0	0.00	1	65.90	66.80	-1	4,449	-0.02%
2023/10/06	1	65.30	0	0.00	65.30	1	4,373	0.02%
2023/10/05	4	64.93	0.1	64.80	64.70	3.9	4,443	0.09%
2023/10/04	12.4	64.36	12	64.40	64.20	0.4	4,452	0.01%
2023/10/03	1.3	65.81	0	0.00	65.60	1.3	4,405	0.03%
2023/10/02	3	66.33	0	0.00	66.40	3	4,456	0.07%
2023/09/28	1	66.70	0	0.00	66.60	1	4,608	0.02%
2023/09/26	0.1	66.51	0	0.00	66.70	0.1	4,734	0.00%
2023/09/25	0	0.00	21	67.51	67.70	-21	4,720	-0.44%
2023/09/22	1	66.90	20	67.00	66.90	-19	4,805	-0.40%
2023/09/21	2	67.25	20	68.10	67.00	-18	4,921	-0.37%
2023/09/20	1	68.40	0	0.00	68.40	1	4,948	0.02%
2023/09/18	1	68.80	45	68.80	68.80	-44	5,061	-0.87%
2023/09/15	1	69.20	1	69.00	69.20	0	5,117	0.00%
2023/09/13	0	0.00	3	68.50	68.30	-3	4,992	-0.06%
2023/09/12	0	0.00	31.1	68.43	68.60	-31.1	5,155	-0.60%
2023/09/11	1	68.00	41	67.80	67.90	-40	5,140	-0.78%
2023/09/07	1	67.11	0	0.00	67.40	1	5,202	0.02%
2023/09/06	1	67.50	6	67.70	67.10	-5	5,178	-0.10%
2023/09/05	2	67.80	40	68.00	67.90	-38	5,180	-0.73%
2023/09/04	0	0.00	101	67.86	68.00	-101	5,173	-1.95%	大賣/鉅額交易
2023/09/01	2.1	67.25	42	66.86	67.30	-40	5,207	-0.77%
2023/08/31	2	66.90	20	66.50	66.10	-18	5,267	-0.34%
2023/08/30	0	0.00	50	67.02	67.40	-50	5,135	-0.97%
2023/08/29	0	0.00	40	66.05	66.80	-40	5,175	-0.77%
2023/08/28	0	0.00	72	65.92	66.20	-72	5,204	-1.38%
2023/08/25	1.6	65.40	0	0.00	65.30	1.6	5,407	0.03%
2023/08/24	2	65.55	0	0.00	65.80	2	5,463	0.04%
2023/08/23	3	65.50	0	0.00	65.50	3	5,491	0.05%
2023/08/22	12	65.66	0	0.00	65.50	12	5,549	0.22%
2023/08/21	3	66.23	0	0.00	66.30	3	5,565	0.05%
2023/08/18	3	66.80	0	0.00	66.40	3	5,583	0.05%
2023/08/17	9	65.86	10	66.30	66.10	-1	5,600	-0.02%
2023/08/16	11.3	67.03	21	67.30	66.90	-9.7	5,576	-0.17%
2023/08/15	2.1	68.51	0	0.00	68.10	2.1	5,578	0.04%
2023/08/14	3.2	68.83	0	0.00	68.70	3.2	5,662	0.06%
2023/08/11	0	0.00	2	69.80	69.60	-2	5,776	-0.03%
2023/08/10	6	69.70	0	0.00	69.70	6	5,850	0.10%
2023/08/09	0	0.00	1	69.80	70.10	-1	5,848	-0.02%
2023/08/08	12	69.24	0	0.00	69.20	12	5,860	0.20%
2023/08/07	5	69.90	0	0.00	69.90	5	5,812	0.09%
2023/08/04	1	69.80	0	0.00	70.00	1	5,839	0.02%
2023/08/02	5.1	69.59	0	0.00	69.70	5.1	5,836	0.09%
2023/07/31	2	69.80	0	0.00	70.00	2	5,748	0.03%
2023/07/28	1	69.90	0	0.00	69.80	1	5,728	0.02%
2023/07/27	0	0.00	4	69.90	70.00	-4	5,714	-0.07%
2023/07/25	3	69.63	1	69.80	69.60	2	5,754	0.03%
2023/07/24	1	69.90	0	0.00	70.00	1	5,803	0.02%
2023/07/19	1	70.30	0	0.00	70.30	1	5,795	0.02%
2023/07/18	1	70.20	4	70.35	70.10	-3	5,791	-0.05%
2023/07/17	0.1	71.10	0	0.00	70.80	0.1	5,726	0.00%
2023/07/14	0	0.00	1	70.60	71.20	-1	5,723	-0.02%
2023/07/13	1	70.30	0	0.00	69.90	1	5,668	0.02%
2023/07/12	8	69.11	1	69.00	69.40	7	5,634	0.12%
2023/07/11	1	69.80	0	0.00	69.60	1	5,589	0.02%
2023/07/10	11	68.84	0	0.00	69.00	11	5,584	0.20%
2023/07/07	10.1	68.82	0	0.00	68.70	10.1	5,556	0.18%
2023/07/06	32	69.41	0	0.00	69.20	32	5,528	0.58%
2023/07/05	40	70.79	0	0.00	70.80	40	5,375	0.74%
2023/07/04	8.2	70.99	0	0.00	70.90	8.2	5,323	0.15%
2023/07/03	2	72.10	0	0.00	72.10	2	5,251	0.04%
2023/06/30	1	72.90	0	0.00	72.50	1	5,272	0.02%
2023/06/29	103	73.33	11	72.94	72.80	92	5,230	1.76%	大買/
2023/06/28	14.2	76.19	102	75.95	76.10	-87.9	5,153	-1.70%	大賣/
2023/06/27	5	77.54	2.1	77.11	77.10	2.9	5,082	0.06%
2023/06/26	0	0.00	2	78.00	78.00	-2	5,071	-0.04%
2023/06/13	1.2	79.43	0	0.00	79.20	1.2	4,990	0.02%
2023/06/09	0	0.00	1	80.00	79.90	-1	5,051	-0.02%
2023/06/08	0	0.00	1	79.30	79.30	-1	5,079	-0.02%
2023/06/07	0	0.00	2	79.70	79.50	-2	5,165	-0.04%
2023/06/06	0	0.00	0.1	79.60	79.20	-0.1	5,195	0.00%
2023/06/02	1	78.00	31	77.99	78.10	-30	5,193	-0.58%
2023/06/01	10	77.80	40	77.95	77.60	-30	5,160	-0.58%
2023/05/31	1	78.40	1	78.70	77.70	0	5,107	0.00%
2023/05/26	3	78.40	0	0.00	78.80	3	4,926	0.06%
2023/05/25	1	79.90	0	0.00	79.60	1	4,889	0.02%
2023/05/24	0	0.00	1	80.80	80.90	-1	4,856	-0.02%
2023/05/23	3	80.50	1	81.00	80.70	2	4,811	0.04%
2023/05/19	0	0.00	2.3	80.20	80.60	-2.3	4,687	-0.05%
2023/05/18	0	0.00	14.2	80.29	80.20	-14.2	4,633	-0.31%
2023/05/17	0	0.00	3	79.13	79.90	-3	4,558	-0.07%
2023/05/16	0	0.00	2	78.60	78.80	-2	4,417	-0.05%
2023/05/12	0	0.00	4	77.80	77.30	-4	4,373	-0.09%
2023/05/11	0	0.00	4	77.80	77.70	-4	4,350	-0.09%
2023/05/10	4	77.25	0	0.00	77.50	4	4,362	0.09%
2023/05/09	0	0.00	3	77.93	78.50	-3	4,373	-0.07%
2023/05/02	1	77.40	0	0.00	77.50	1	4,564	0.02%
2023/04/28	0	0.00	2	78.05	78.00	-2	4,701	-0.04%
2023/04/27	0	0.00	1	77.90	77.70	-1	4,706	-0.02%
2023/04/26	0	0.00	1	78.00	78.00	-1	4,657	-0.02%
2023/04/25	0	0.00	1	78.00	77.40	-1	4,610	-0.02%
2023/04/24	0	0.00	4.3	77.90	78.00	-4.3	4,546	-0.10%
2023/04/21	0	0.00	5	77.90	77.90	-5	4,504	-0.11%
2023/04/19	3	77.00	0	0.00	77.00	3	4,598	0.07%
2023/04/18	0	0.00	1	77.70	77.90	-1	4,591	-0.02%
2023/04/17	0	0.00	0.1	77.90	77.70	-0.1	4,587	0.00%
2023/04/14	0	0.00	2	77.75	77.90	-2	4,574	-0.04%
2023/04/12	0	0.00	1	77.90	77.90	-1	4,563	-0.02%
2023/04/11	0	0.00	1	77.80	77.90	-1	4,582	-0.02%
2023/04/06	2	77.20	0	0.00	77.30	2	4,554	0.04%
2023/03/30	1	77.50	0	0.00	78.00	1	4,712	0.02%
2023/03/29	0	0.00	3	77.50	78.00	-3	4,900	-0.06%
2023/03/28	0	0.00	5	77.22	77.20	-5	5,105	-0.10%
2023/03/27	0	0.00	84.8	77.00	77.30	-84.8	5,320	-1.59%
2023/03/24	1	76.30	0.6	76.70	76.80	0.4	5,700	0.01%
2023/03/23	1	76.60	14	76.45	76.60	-13	5,734	-0.23%
2023/03/22	1	75.60	0.1	75.30	75.90	0.9	5,797	0.02%
2023/03/21	0	0.00	1	75.70	75.50	-1	5,884	-0.02%
2023/03/17	0	0.00	7	75.39	76.50	-7	6,062	-0.12%
2023/03/16	0	0.00	0.3	74.50	74.90	-0.3	6,030	0.00%
2023/03/15	0	0.00	10	74.97	74.50	-10	6,106	-0.16%
2023/03/14	1	74.40	4.1	74.34	74.10	-3.1	6,150	-0.05%
2023/03/13	0.2	74.00	16	74.30	74.70	-15.8	6,178	-0.26%
2023/03/09	1	74.80	0	0.00	74.60	1	6,243	0.02%
2023/03/08	1	75.80	0	0.00	76.10	1	6,381	0.02%
2023/03/07	1.5	76.00	7	76.17	76.20	-5.5	6,462	-0.09%
2023/03/03	1	75.00	5	75.10	75.10	-4	6,742	-0.06%
2023/03/02	1	74.20	1	74.60	75.10	0	6,932	0.00%
2023/02/24	0	0.00	1	75.90	75.60	-1	7,167	-0.01%
2023/02/23	0	0.00	6	76.40	76.10	-6	7,156	-0.08%
2023/02/22	0	0.00	16	76.00	76.00	-16	7,172	-0.22%
2023/02/17	0	0.00	1	75.70	75.70	-1	7,450	-0.01%
2023/02/16	0	0.00	4	75.55	75.40	-4	7,625	-0.05%
2023/02/15	0	0.00	2	75.45	74.70	-2	7,783	-0.03%
2023/02/13	0.5	75.20	0	0.00	75.30	0.5	7,853	0.01%
2023/02/09	5	74.70	1	74.70	74.80	4	7,999	0.05%
2023/02/08	1	74.90	1	74.80	74.70	0	8,109	0.00%
2023/02/07	0.5	75.00	0	0.00	75.30	0.5	8,221	0.01%
2023/02/06	3	74.50	0.1	75.10	74.40	3	8,225	0.04%
2023/02/03	9	74.62	0	0.00	74.60	9	8,225	0.11%
2023/02/02	9	74.59	0	0.00	75.20	9	8,250	0.11%
2023/01/31	0	0.00	5	76.58	75.40	-5	8,278	-0.06%
2023/01/30	5	76.00	1	76.00	77.00	4	8,248	0.05%
2023/01/17	0.5	74.80	0	0.00	75.00	0.5	8,151	0.01%
2023/01/16	0.3	74.90	6	75.18	74.70	-5.7	8,187	-0.07%
2023/01/11	0	0.00	5	74.20	74.00	-5	8,605	-0.06%
2023/01/10	0	0.00	4	74.33	74.50	-4	8,690	-0.05%
2023/01/09	1	74.00	16.1	74.34	74.80	-15.1	8,743	-0.17%
2023/01/06	1	72.50	1	72.40	72.80	0	8,735	0.00%
2023/01/03	0	0.00	1	70.30	71.90	-1	9,080	-0.01%
2022/12/30	0	0.00	1	71.50	71.00	-1	9,055	-0.01%
2022/12/29	12	70.49	0	0.00	70.40	12	9,092	0.13%
2022/12/23	19	70.39	3	70.50	70.30	16	9,286	0.17%
2022/12/22	2	71.25	0	0.00	71.40	2	9,411	0.02%
2022/12/21	3	70.77	0.1	70.80	70.50	3	9,300	0.03%
2022/12/20	4	70.60	0	0.00	70.30	4	9,141	0.04%
2022/12/19	13	71.72	0	0.00	71.50	13	8,987	0.14%
2022/12/16	5	73.20	0	0.00	72.50	5	8,784	0.06%
2022/12/15	1	74.30	1	74.40	74.10	0	8,474	0.00%
2022/12/13	2	73.05	0	0.00	72.60	2	8,418	0.02%
2022/12/12	0	0.00	2	73.30	73.30	-2	8,349	-0.02%
2022/12/09	4	73.48	0	0.00	73.50	4	8,481	0.05%
2022/12/08	15.2	73.58	0.1	74.02	73.30	15.1	8,428	0.18%
2022/12/07	6.1	75.40	1	75.80	75.20	5.1	8,364	0.06%
2022/12/06	5	76.22	0	0.00	75.80	5	8,263	0.06%
2022/12/05	10	77.44	5	77.90	76.70	5	8,206	0.06%
2022/12/02	0	0.00	5	77.82	77.10	-5	8,142	-0.06%
2022/12/01	0	0.00	3	78.33	77.60	-3	8,155	-0.04%
2022/11/30	0	0.00	1.1	76.98	76.90	-1.1	8,039	-0.01%
2022/11/29	3	76.90	1	77.00	76.70	2	7,885	0.03%
2022/11/28	5	76.94	4	75.73	76.00	1	7,825	0.01%
2022/11/25	0	0.00	4.1	77.94	77.10	-4.1	7,756	-0.05%
2022/11/24	1	76.70	11	77.49	77.10	-10	7,691	-0.13%
2022/11/23	5	76.50	7	76.44	76.30	-2	7,618	-0.03%
2022/11/22	7	75.21	15	75.43	75.80	-8	7,574	-0.11%
2022/11/18	0	0.00	1	73.10	73.20	-1	7,385	-0.01%
2022/11/17	1	72.90	1	73.00	73.00	0	7,364	0.00%
2022/11/16	10	72.65	3	73.27	72.40	7	7,344	0.10%
2022/11/15	0.2	73.90	10	74.10	74.20	-9.8	7,236	-0.14%
2022/11/14	0	0.00	8	73.89	74.00	-8	7,166	-0.11%
2022/11/11	0	0.00	9.4	72.27	72.60	-9.4	7,000	-0.13%
2022/11/10	2	70.90	2	70.65	70.60	0	6,892	0.00%
2022/11/09	0	0.00	4	70.53	70.70	-4	6,902	-0.06%
2022/11/08	1	70.40	4	70.27	70.50	-3	6,916	-0.04%
2022/11/07	3	69.70	8	69.43	70.00	-5	6,913	-0.07%
2022/11/04	5	67.90	0	0.00	67.90	5	6,853	0.07%
2022/11/02	0.3	68.50	0	0.00	68.50	0.3	6,733	0.00%
2022/10/31	0	0.00	1	68.50	68.30	-1	6,744	-0.01%
2022/10/28	0	0.00	4	68.15	68.30	-4	6,832	-0.06%
2022/10/27	0	0.00	3	69.13	68.60	-3	6,872	-0.04%
2022/10/26	0.1	68.20	0.2	68.70	68.60	-0.2	7,016	0.00%
2022/10/25	2	68.20	4	68.45	68.40	-2	7,013	-0.03%
2022/10/24	1	68.40	1	68.20	68.50	0	7,024	0.00%
2022/10/20	0.2	65.00	1	67.00	67.60	-0.8	6,978	-0.01%
2022/10/19	1	66.20	0	0.00	66.10	1	6,699	0.01%
2022/10/18	1.4	66.83	4	66.35	66.80	-2.6	6,658	-0.04%
2022/10/17	4	64.50	3	64.57	64.50	1	6,646	0.02%
2022/10/14	1	64.70	5	64.80	64.20	-4	6,693	-0.06%
2022/10/13	12.3	63.38	3	63.00	63.80	9.3	6,750	0.14%
2022/10/12	1.4	64.77	0	65.00	65.10	1.4	6,730	0.02%
2022/10/11	0.1	66.70	0	0.00	66.10	0.1	6,783	0.00%
2022/10/06	1	67.50	0	0.00	67.60	1	6,966	0.01%
2022/10/05	10	68.00	0	0.00	68.30	10	7,221	0.14%
2022/10/04	3	68.00	0	0.00	67.80	3	7,593	0.04%
2022/10/03	1.2	67.38	6	67.68	67.70	-4.8	7,791	-0.06%
2022/09/30	0	0.00	2	66.60	66.90	-2	8,005	-0.02%
2022/09/29	11	65.24	0	0.00	65.70	11	8,210	0.13%
2022/09/28	13.4	65.47	0	0.00	65.10	13.4	8,691	0.15%
2022/09/27	1	66.60	0	0.00	66.20	1	8,991	0.01%
2022/09/26	0	0.00	10.4	66.35	66.20	-10.4	9,186	-0.11%
2022/09/23	0	0.00	0.1	67.30	67.10	-0.1	9,300	0.00%
2022/09/22	2.3	66.10	0.1	66.30	66.40	2.2	9,398	0.02%
2022/09/21	2	67.20	0	0.00	67.30	2	9,403	0.02%
2022/09/19	1.2	67.45	0	0.00	67.40	1.2	9,477	0.01%
2022/09/16	1.1	67.73	5	67.92	68.40	-3.9	9,539	-0.04%
2022/09/14	2.2	67.86	0	0.00	67.60	2.2	9,488	0.02%
2022/09/13	2	68.60	0	0.00	68.80	2	9,567	0.02%
2022/09/07	12	67.00	0	0.00	66.80	12	9,790	0.12%
2022/09/06	0	0.00	0.1	67.50	67.80	-0.1	9,824	0.00%
2022/09/05	10.3	66.71	0	0.00	67.10	10.3	9,864	0.10%
2022/09/02	3.2	67.23	0	0.00	67.00	3.2	9,943	0.03%
2022/09/01	3	67.60	0	0.00	67.80	3	9,932	0.03%
2022/08/30	8	68.38	0	0.00	68.60	8	9,876	0.08%
2022/08/29	5.4	68.89	0	0.00	68.70	5.4	9,833	0.05%
2022/08/26	1	70.20	0	0.00	70.20	1	9,802	0.01%
2022/08/24	0.3	70.50	0	0.00	70.10	0.3	9,948	0.00%
2022/08/23	11.1	70.20	0	0.00	70.10	11.1	10,808	0.10%
2022/08/22	10	70.60	0	0.00	70.90	10	10,947	0.09%
2022/08/19	1	70.90	0	0.00	71.00	1	11,031	0.01%
2022/08/18	12	70.40	0	0.00	70.60	12	11,079	0.11%
2022/08/16	1	70.80	0	0.00	70.40	1	11,178	0.01%
2022/08/15	7	70.56	5	70.52	70.60	2	11,214	0.02%
2022/08/12	1.3	69.53	5	69.42	69.60	-3.7	11,247	-0.03%
2022/08/11	0	0.00	3	68.67	68.90	-3	11,265	-0.03%
2022/08/10	1.2	66.85	0	0.00	67.70	1.2	11,455	0.01%
2022/08/09	0	0.00	4	66.85	67.00	-4	11,572	-0.03%
2022/08/08	1	67.10	0	0.00	67.20	1	11,639	0.01%
2022/08/04	1.1	66.35	0	0.00	67.30	1.1	11,848	0.01%
2022/08/03	0	0.00	1	67.70	67.70	-1	11,804	-0.01%
2022/08/02	4.1	66.74	3	67.07	67.70	1.1	11,811	0.01%
2022/08/01	0.1	68.60	1	68.50	68.50	-0.9	11,690	-0.01%
2022/07/29	0.7	67.39	1	67.20	67.30	-0.3	11,720	0.00%
2022/07/28	2	66.30	3	66.37	66.60	-1	11,700	-0.01%
2022/07/27	1	65.60	1	65.70	65.90	0	11,695	0.00%
2022/07/25	0	0.00	1.1	65.45	65.60	-1.1	11,714	-0.01%
2022/07/22	10.1	64.80	0	0.00	64.70	10.1	11,755	0.09%
2022/07/21	2.2	63.86	1	64.60	65.00	1.2	11,726	0.01%
2022/07/20	3.1	64.20	0	0.00	63.30	3.1	11,667	0.03%
2022/07/19	6	63.97	1	63.80	63.70	5	11,648	0.04%
2022/07/18	17	62.48	0	0.00	62.90	17	11,597	0.15%
2022/07/15	0	0.00	1	62.70	62.60	-1	11,514	-0.01%
2022/07/14	1.1	63.16	0	0.00	62.70	1.1	11,519	0.01%
2022/07/13	1.3	62.02	1	62.90	62.00	0.3	11,450	0.00%
2022/07/12	30.8	61.12	0	0.00	60.60	30.8	11,252	0.27%
2022/07/11	68.1	64.56	0	0.00	63.60	68.1	10,916	0.62%
2022/07/08	13.4	64.99	0	0.00	65.00	13.4	10,823	0.12%
2022/07/07	82.6	65.00	6	64.77	65.00	76.6	10,711	0.71%
2022/07/06	46.6	68.23	4	67.30	67.00	42.6	10,509	0.40%
2022/07/05	21.1	81.26	53	82.52	80.60	-31.9	9,928	-0.32%
2022/07/04	1.1	82.73	20	82.90	82.60	-18.9	9,579	-0.20%
2022/07/01	3	82.77	120	82.88	82.70	-117	9,449	-1.24%	大賣/鉅額交易
2022/06/30	1	83.80	0	0.00	83.00	1	9,329	0.01%
2022/06/29	1.1	84.78	0	0.00	84.60	1.1	9,261	0.01%
2022/06/27	2	85.30	0	0.00	84.70	2	9,313	0.02%
2022/06/24	0	0.00	6	84.43	84.70	-6	9,278	-0.06%
2022/06/23	4	83.43	0	0.00	83.30	4	9,228	0.04%
2022/06/21	0	0.00	3	83.93	83.70	-3	9,089	-0.03%
2022/06/20	3	82.30	0	0.00	82.10	3	9,020	0.03%
2022/06/15	16	83.19	0	0.00	83.40	16	9,103	0.18%
2022/06/14	0.1	83.30	0	0.00	82.90	0.1	9,186	0.00%
2022/06/13	7.7	83.23	0	0.00	83.30	7.7	9,263	0.08%
2022/06/08	1	84.80	0	0.00	84.50	1	9,462	0.01%
2022/06/07	1	84.00	0	0.00	84.30	1	9,520	0.01%
2022/06/06	3	84.77	0	0.00	84.60	3	9,552	0.03%
2022/06/01	1	84.30	3	84.60	84.60	-2	9,701	-0.02%
2022/05/31	5	83.50	5	84.00	85.30	0	9,648	0.00%
2022/05/30	3	82.80	4.1	83.58	83.90	-1.1	8,843	-0.01%
2022/05/27	0	0.00	0.1	82.30	82.30	-0.1	8,816	0.00%
2022/05/26	0	0.00	3	81.73	81.70	-3	8,882	-0.03%
2022/05/25	2	81.55	0	0.00	82.00	2	8,978	0.02%
2022/05/24	2.1	81.41	0	0.00	81.30	2.1	9,061	0.02%
2022/05/23	4.1	81.79	1	82.00	82.20	3.1	9,026	0.03%
2022/05/19	1.3	81.39	0	0.00	81.40	1.3	9,002	0.01%
2022/05/18	1	82.60	1	82.80	82.50	0	9,034	0.00%
2022/05/17	0.2	81.30	0	0.00	81.30	0.2	8,874	0.00%
2022/05/16	3.2	81.24	0	0.00	81.20	3.2	8,814	0.04%
2022/05/13	9.1	81.82	0	0.00	82.00	9.1	8,770	0.10%
2022/05/12	7.1	83.53	33	83.10	82.10	-25.9	8,698	-0.30%
2022/05/10	5.4	84.13	0	0.00	84.40	5.4	8,630	0.06%
2022/05/09	11.1	84.83	0	0.00	84.70	11.1	8,550	0.13%
2022/05/06	1	85.81	0	0.00	86.60	1	8,562	0.01%
2022/05/05	3	86.83	0	0.00	87.10	3	8,714	0.03%
2022/05/04	0.1	86.80	1	86.50	86.60	-0.9	8,737	-0.01%
2022/05/03	1	86.00	0	0.00	86.50	1	8,896	0.01%
2022/04/29	1	85.90	2	86.40	86.70	-1	8,906	-0.01%
2022/04/28	1	85.50	0	0.00	85.50	1	8,945	0.01%
2022/04/27	12	85.22	6	85.50	85.10	6	8,922	0.07%
2022/04/26	7	86.20	0	0.00	86.30	7	8,891	0.08%
2022/04/25	21	85.91	0	0.00	85.90	21	8,836	0.24%
2022/04/22	1	87.80	0	0.00	87.60	1	8,683	0.01%
2022/04/21	2	88.50	0	0.00	88.30	2	8,692	0.02%
2022/04/20	4	88.18	0	88.50	88.70	4	8,693	0.05%
2022/04/19	0	0.00	19	88.30	88.00	-19	8,697	-0.22%
2022/04/18	9	87.97	0	0.00	87.80	9	8,683	0.10%
2022/04/15	4.2	89.15	0	0.00	88.80	4.2	8,617	0.05%
2022/04/14	7.1	89.72	0	0.00	89.70	7.1	8,621	0.08%
2022/04/13	2.1	90.13	0	0.00	90.40	2.1	8,550	0.02%
2022/04/12	5	91.28	3	90.83	91.30	2	8,438	0.02%
2022/04/11	2	92.50	0	0.00	92.10	2	8,361	0.02%
2022/04/08	1	93.00	4	93.18	93.40	-3	8,363	-0.04%
2022/04/07	0	0.00	3	93.37	93.10	-3	8,374	-0.04%
2022/04/06	0	0.00	3	93.10	93.60	-3	8,282	-0.04%
2022/04/01	2	92.25	0	0.00	93.50	2	8,234	0.02%
2022/03/31	12	93.27	7	93.30	93.20	5	8,188	0.06%
2022/03/30	1.3	93.43	11	93.18	93.50	-9.7	8,153	-0.12%
2022/03/28	4	91.70	0	0.00	92.20	4	7,980	0.05%
2022/03/25	0.1	92.10	15	92.10	92.40	-14.9	7,999	-0.19%
2022/03/24	1	92.10	0	0.00	92.40	1	8,015	0.01%
2022/03/23	0	0.00	18.1	92.47	92.50	-18.1	8,110	-0.22%
2022/03/22	0.1	92.00	0	0.00	92.40	0.1	8,181	0.00%
2022/03/21	0.2	92.05	0	0.00	92.10	0.2	8,181	0.00%
2022/03/18	0.1	91.80	0	0.00	91.30	0.1	8,178	0.00%
2022/03/17	2	91.65	4	91.80	91.90	-2	8,008	-0.02%
2022/03/16	3	90.93	0	0.00	91.50	3	7,824	0.04%
2022/03/15	0	0.00	3	91.10	90.80	-3	7,738	-0.04%
2022/03/14	11	91.24	9	91.51	91.20	2	7,713	0.03%
2022/03/11	2	89.90	2	89.85	89.80	0	7,580	0.00%
2022/03/10	0	0.00	7	89.11	89.60	-7	7,506	-0.09%
2022/03/09	1	88.20	6	87.90	88.00	-5	7,441	-0.07%
2022/03/08	3	87.20	0	0.00	86.60	3	7,385	0.04%
2022/03/07	8	88.45	0	0.00	88.40	8	7,286	0.11%
2022/03/03	0	0.00	13	91.07	91.20	-13	7,501	-0.17%
2022/03/02	5	90.80	12	90.24	90.50	-7	7,610	-0.09%
2022/03/01	2	89.50	5	89.38	90.00	-3	7,506	-0.04%
2022/02/25	18	86.77	10	87.41	87.70	8	7,389	0.11%
2022/02/24	15	87.62	8	87.64	87.10	7	7,273	0.10%
2022/02/23	0	0.00	116	88.31	88.60	-116	7,148	-1.62%	大賣/鉅額交易
2022/02/22	1	87.90	0	0.00	88.20	1	7,203	0.01%
2022/02/18	22	89.06	8	89.14	89.10	14	7,300	0.19%
2022/02/17	24	89.10	2	89.05	88.70	22	7,270	0.30%
2022/02/16	20	87.60	0	0.00	88.80	20	7,252	0.28%
2022/02/15	1	87.80	0	0.00	87.40	1	7,202	0.01%
2022/02/14	3	87.70	2	88.50	88.40	1	7,227	0.01%
2022/02/11	1	88.80	0	0.00	88.80	1	7,240	0.01%
2022/02/10	0	0.00	1	88.40	88.60	-1	7,290	-0.01%
2022/02/09	0	0.00	5	88.84	89.20	-5	7,322	-0.07%
2022/02/08	0	0.00	2	89.15	88.60	-2	7,360	-0.03%
2022/02/07	14	88.44	12	88.84	89.50	2	7,303	0.03%
2022/01/26	1	86.50	3	86.50	86.40	-2	7,150	-0.03%
2022/01/25	10	85.08	0	0.00	85.50	10	7,162	0.14%
2022/01/24	0	0.00	1	86.50	87.00	-1	7,014	-0.01%
2022/01/21	8.1	86.17	0	0.00	86.40	8.1	7,064	0.12%
2022/01/14	1	87.20	3	88.40	87.70	-2	7,164	-0.03%
2022/01/13	1	88.70	1	88.50	88.70	0	7,101	0.00%
2022/01/12	13	88.12	1	88.10	88.40	12	7,116	0.17%
2022/01/10	0	0.00	0.5	86.70	86.90	-0.5	6,975	-0.01%
2022/01/07	1	86.50	2	86.20	86.50	-1	7,005	-0.01%
2022/01/06	1	86.00	0	0.00	86.10	1	6,947	0.01%
2022/01/05	0	0.00	0.5	86.00	86.10	-0.5	6,963	-0.01%
2022/01/04	43	85.90	0	0.00	86.20	43	7,143	0.60%
2022/01/03	0	0.00	1	86.20	86.30	-1	7,176	-0.01%
2021/12/30	1	85.50	0	0.00	85.40	1	7,270	0.01%
2021/12/29	0	0.00	4	86.10	86.00	-4	7,440	-0.05%
2021/12/28	0	0.00	7	85.57	86.00	-7	7,564	-0.09%
2021/12/27	0.3	85.60	5	85.82	85.90	-4.7	7,652	-0.06%
2021/12/24	0	0.00	2	85.90	85.90	-2	7,805	-0.03%
2021/12/23	0	0.00	2	84.95	85.40	-2	7,889	-0.03%
2021/12/20	4	83.70	0	0.00	83.80	4	8,376	0.05%
2021/12/17	2	83.75	1	84.20	84.30	1	8,528	0.01%
2021/12/16	2	83.30	0	0.00	82.70	2	8,466	0.02%
2021/12/14	24	83.03	0	0.00	83.00	24	8,655	0.28%
2021/12/13	22	83.65	4	83.50	83.30	18	8,817	0.20%
2021/12/10	0	0.00	2	84.50	84.40	-2	8,826	-0.02%
2021/12/03	1	83.30	0	0.00	83.60	1	8,827	0.01%
2021/12/02	2	83.55	2	83.70	83.80	0	8,820	0.00%
2021/12/01	0	0.00	5	83.60	83.50	-5	8,784	-0.06%
2021/11/30	9	82.78	0	0.00	82.50	9	8,799	0.10%
2021/11/29	5	82.80	0	0.00	82.70	5	8,466	0.06%
2021/11/26	5	84.52	0	0.00	84.00	5	8,453	0.06%
2021/11/24	0	0.00	2	86.50	86.40	-2	8,422	-0.02%
2021/11/19	21	85.00	0	0.00	85.00	21	8,397	0.25%
2021/11/18	20	85.30	1	85.20	86.00	19	8,322	0.23%
2021/11/17	2	85.25	0	0.00	85.60	2	8,265	0.02%
2021/11/12	5	86.20	0	0.00	86.00	5	8,256	0.06%
2021/11/10	1	86.00	0	0.00	85.20	1	8,192	0.01%
2021/11/09	1	85.00	0	0.00	85.80	1	8,137	0.01%
2021/11/08	3	85.60	2	85.60	85.70	1	8,041	0.01%
2021/11/05	7	84.40	0	0.00	84.90	7	8,010	0.09%
2021/11/04	1	84.60	0	0.00	85.10	1	8,014	0.01%
2021/11/03	6	84.42	0	0.00	84.70	6	8,036	0.07%
2021/11/02	1	85.70	0	0.00	85.00	1	8,015	0.01%
2021/11/01	25	85.22	1	85.20	84.90	24	7,932	0.30%
2021/10/29	16	85.24	1	84.90	85.10	15	7,891	0.19%
2021/10/28	86	86.61	6	86.07	86.00	80	7,848	1.02%
2021/10/27	27	87.90	2	87.85	87.90	25	7,783	0.32%
2021/10/25	62	88.38	24	88.15	88.20	38	7,824	0.49%
2021/10/22	1	89.50	0	0.00	88.40	1	7,978	0.01%
2021/10/21	0	0.00	3	89.70	89.30	-3	8,064	-0.04%
2021/10/20	0	0.00	0	89.40	89.10	0	8,135	0.00%
2021/10/18	1	88.70	0	89.00	88.50	1	8,203	0.01%
2021/10/15	0	0.00	3.2	88.97	89.20	-3.2	8,279	-0.04%
2021/10/14	1	88.10	0	0.00	88.20	1	8,280	0.01%
2021/10/13	0	0.00	5	89.08	88.90	-5	8,392	-0.06%
2021/10/12	27	88.87	0	0.00	88.60	27	8,441	0.32%
2021/10/08	1	91.50	3	91.30	91.30	-2	8,275	-0.02%
2021/10/07	0	0.00	3	90.50	90.70	-3	8,300	-0.04%
2021/10/06	0	0.00	3.1	89.78	90.00	-3.1	8,281	-0.04%
2021/10/05	0	0.00	0.1	88.90	88.90	-0.1	8,242	0.00%
2021/10/04	3.1	87.42	0.3	88.00	87.20	2.8	8,212	0.03%
2021/10/01	8	88.26	3	88.40	88.20	5	8,162	0.06%
2021/09/30	0.1	90.70	0	0.00	91.50	0.1	8,079	0.00%
2021/09/29	6	90.87	2	92.30	90.80	4	8,020	0.05%
2021/09/28	4.6	92.05	5	92.78	92.80	-0.4	7,967	-0.01%
2021/09/27	10	92.18	17	91.91	92.10	-7	7,950	-0.09%
2021/09/24	1	90.80	11	91.18	91.30	-10	7,852	-0.13%
2021/09/23	1	88.00	2	88.60	88.90	-1	7,768	-0.01%
2021/09/22	5	87.16	6	88.10	87.30	-1	7,747	-0.01%
2021/09/17	8	90.38	1	90.10	89.90	7	7,600	0.09%
2021/09/16	0	0.00	27.5	90.28	90.50	-27.5	7,426	-0.37%
2021/09/15	1	88.70	1	88.80	88.90	0	7,223	0.00%
2021/09/14	2	88.60	1	88.90	88.60	1	7,275	0.01%
2021/09/13	1	88.30	2	88.45	88.50	-1	7,231	-0.01%
2021/09/10	0	0.00	3	87.70	87.90	-3	7,333	-0.04%
2021/09/09	1	86.30	0	86.80	87.00	1	7,649	0.01%
2021/09/07	1	88.20	1	87.30	87.70	0	7,579	0.00%
2021/09/06	0	0.00	0	88.00	87.50	0	7,558	0.00%
2021/09/03	0	0.00	0.1	87.70	88.00	-0.1	7,565	0.00%
2021/09/02	0	0.00	2	88.10	87.50	-2	7,573	-0.03%
2021/09/01	1	88.10	6	88.43	88.50	-5	7,654	-0.07%
2021/08/31	0	0.00	2	88.75	89.60	-2	7,611	-0.03%
2021/08/27	0	0.00	3	85.80	86.30	-3	7,490	-0.04%
2021/08/26	1	84.30	0	0.00	84.60	1	7,551	0.01%
2021/08/25	4	84.63	2	84.90	85.20	2	7,609	0.03%
2021/08/24	0	0.00	1	84.30	84.90	-1	7,629	-0.01%
2021/08/23	0	0.00	0.1	83.30	83.60	-0.1	7,684	0.00%
2021/08/20	51	82.12	0	0.00	81.90	51	7,776	0.66%
2021/08/19	36	84.03	0	0.00	84.00	36	7,867	0.46%
2021/08/16	1	85.70	0	0.00	85.90	1	7,922	0.01%
2021/08/13	2	86.20	0	0.00	86.40	2	7,928	0.03%
2021/08/12	1	88.00	0.2	88.00	87.80	0.8	7,979	0.01%
2021/08/10	2	87.45	0.1	86.90	87.00	1.9	8,090	0.02%
2021/08/09	1	87.40	4	88.05	88.30	-3	8,176	-0.04%
2021/08/06	0	0.00	2	88.25	88.40	-2	8,265	-0.02%
2021/08/03	1	88.10	0	0.00	88.40	1	8,962	0.01%
2021/08/02	0	0.00	1	88.30	88.80	-1	9,021	-0.01%
2021/07/30	2	87.25	2.2	87.56	87.00	-0.2	9,159	0.00%
2021/07/29	0	0.00	4	86.40	86.30	-4	9,219	-0.04%
2021/07/28	1.1	83.94	48	84.41	85.30	-46.9	9,341	-0.50%
2021/07/27	2.2	86.23	40.7	86.26	86.00	-38.5	9,387	-0.41%
2021/07/26	4.5	86.32	0	0.00	86.20	4.5	9,446	0.05%
2021/07/23	0	0.00	50	87.96	88.00	-50	9,560	-0.52%
2021/07/22	0	0.00	5	87.58	87.80	-5	9,735	-0.05%
2021/07/21	7	85.66	0	0.00	85.60	7	9,914	0.07%
2021/07/20	19	86.48	0	0.00	86.00	19	9,937	0.19%
2021/07/19	7	87.50	0	0.00	87.90	7	10,018	0.07%
2021/07/16	1	88.40	10.2	88.90	89.00	-9.2	10,217	-0.09%
2021/07/15	0	0.00	2	87.90	87.90	-2	10,346	-0.02%
2021/07/14	1	87.10	3	87.82	87.20	-2	10,507	-0.02%
2021/07/13	1	86.60	7	86.74	86.90	-6	10,658	-0.06%
2021/07/12	7	86.37	1	87.00	86.00	6	10,789	0.06%
2021/07/09	2	84.80	4	85.85	86.30	-2	11,013	-0.02%
2021/07/08	2	85.75	3	86.70	85.50	-1	11,065	-0.01%
2021/07/07	1	86.60	3	86.50	86.60	-2	11,322	-0.02%
2021/07/06	3	85.90	0	0.00	85.90	3	11,653	0.03%
2021/07/05	3	85.83	9	86.27	86.50	-6	11,899	-0.05%
2021/07/02	51	85.05	2.3	84.90	84.50	48.7	11,829	0.41%
2021/07/01	2	83.90	0	0.00	83.90	2	11,777	0.02%
2021/06/30	1.1	82.62	1	83.00	83.20	0.1	11,732	0.00%
2021/06/29	4	83.10	0	0.00	83.30	4	11,703	0.03%
2021/06/28	0	0.00	2	83.70	83.30	-2	11,867	-0.02%
2021/06/25	0	0.00	1	83.40	83.00	-1	12,002	-0.01%
2021/06/21	4	80.80	0	0.00	81.40	4	12,267	0.03%
2021/06/10	0	0.00	0.3	84.94	85.80	-0.3	12,539	0.00%
2021/06/07	0	0.00	2	85.80	85.60	-2	13,043	-0.02%
2021/06/04	1	86.10	0	0.00	86.00	1	13,131	0.01%
2021/06/03	5	87.24	617	87.37	86.90	-612	13,187	-4.64%	大賣/鉅額交易
2021/06/02	7	85.64	9	86.32	86.60	-2	13,188	-0.02%
2021/06/01	0	0.00	624	84.57	85.00	-624	13,157	-4.74%	大賣/鉅額交易
2021/05/31	1	84.60	2	84.45	84.40	-1	13,328	-0.01%
2021/05/28	0	0.00	723	82.40	83.50	-723	13,398	-5.40%	大賣/鉅額交易
2021/05/27	2	81.70	50	82.00	82.10	-48	13,414	-0.36%
2021/05/26	3	83.00	618	83.07	83.30	-615	13,454	-4.57%	大賣/鉅額交易
2021/05/25	2	84.15	628	83.45	84.30	-626	13,572	-4.61%	大賣/鉅額交易
2021/05/24	4	81.53	609	81.22	81.70	-605	13,534	-4.47%	大賣/鉅額交易
2021/05/20	0	0.00	1	81.70	81.50	-1	13,651	-0.01%
2021/05/19	1	81.90	0	0.00	81.80	1	13,646	0.01%
2021/05/17	0	0.00	6	77.58	77.90	-6	13,695	-0.04%
2021/05/13	9	80.08	326	80.60	79.00	-317	13,460	-2.35%	大賣/鉅額交易
2021/05/12	9	82.99	3.3	84.66	80.80	5.7	13,237	0.04%
2021/05/11	1	85.30	6	86.45	85.90	-5	12,948	-0.04%
2021/05/10	12	88.19	622	88.88	89.00	-610	12,853	-4.75%	大賣/鉅額交易
2021/05/07	3	88.27	6	88.05	88.60	-3	12,875	-0.02%
2021/05/06	1	88.90	314	89.48	89.60	-313	12,753	-2.45%	大賣/鉅額交易
2021/05/05	0	0.00	70	88.00	88.00	-70	12,608	-0.56%
2021/05/04	3	87.10	653	88.02	86.90	-650	12,479	-5.21%	大賣/鉅額交易
2021/05/03	5	88.72	623	88.02	87.90	-618	12,256	-5.04%	大賣/鉅額交易
2021/04/29	27	88.87	405.2	89.06	88.20	-378.2	12,192	-3.10%	大賣/鉅額交易
2021/04/28	7	89.36	908	89.63	89.60	-901	12,015	-7.50%	大賣/鉅額交易
2021/04/27	8	90.45	640	91.12	91.80	-632	11,962	-5.28%	大賣/鉅額交易
2021/04/26	3.5	89.54	1.2	89.68	90.00	2.3	11,655	0.02%
2021/04/23	0	0.00	7	89.29	90.00	-7	11,576	-0.06%
2021/04/22	3	90.47	38.5	90.33	90.20	-35.5	11,496	-0.31%
2021/04/21	1	89.60	6	90.58	90.20	-5	11,250	-0.04%
2021/04/20	1	90.40	9.7	90.43	91.10	-8.7	11,088	-0.08%
2021/04/19	6.3	90.41	9	90.54	91.10	-2.7	10,959	-0.02%
2021/04/16	8	89.14	4	89.70	89.90	4	10,862	0.04%
2021/04/15	20	88.78	7	88.91	89.00	13	10,713	0.12%
2021/04/14	6	86.42	2.2	86.48	86.50	3.9	10,361	0.04%
2021/04/13	60	87.68	26.1	87.76	86.80	34	10,254	0.33%
2021/04/12	2.4	85.42	22	84.62	85.50	-19.6	9,964	-0.20%
2021/04/09	5	80.72	6.2	82.06	82.30	-1.2	9,635	-0.01%
2021/04/08	2	80.20	0	0.00	80.10	2	9,393	0.02%
2021/04/06	0	0.00	2.4	79.71	80.00	-2.4	9,421	-0.02%
2021/04/01	1	79.00	3	79.37	79.60	-2	9,379	-0.02%
2021/03/31	0	0.00	6	79.37	79.80	-6	9,307	-0.06%
2021/03/30	5	78.50	201	78.90	79.00	-196	9,111	-2.15%	大賣/鉅額交易
2021/03/29	4	79.10	14.2	78.82	78.90	-10.2	8,960	-0.11%
2021/03/26	0	0.00	7.1	77.29	77.30	-7.1	8,749	-0.08%
2021/03/23	0	0.00	4	75.80	75.90	-4	8,760	-0.05%
2021/03/22	0	0.00	4	75.93	76.40	-4	8,791	-0.05%
2021/03/19	5	74.46	0	0.00	74.50	5	8,741	0.06%
2021/03/18	2	76.20	0	0.00	76.60	2	8,448	0.02%
2021/03/17	1	76.99	0	0.00	76.40	1	8,404	0.01%
2021/03/16	0	0.00	2	77.60	77.30	-2	8,379	-0.02%
2021/03/15	0.1	77.21	1	77.30	76.80	-1	8,295	-0.01%
2021/03/12	3	77.00	0	0.00	77.20	3	8,147	0.04%
2021/03/11	4	77.35	19	76.96	76.70	-15	8,136	-0.18%
2021/03/10	0.1	74.23	3.5	74.43	74.60	-3.4	7,892	-0.04%
2021/03/09	0	0.00	17	73.46	73.60	-17	8,016	-0.21%
2021/03/08	29	74.09	6	73.60	73.50	23	7,984	0.29%
2021/03/05	0	72.90	0	0.00	72.90	0	7,925	0.00%
2021/03/04	19	73.95	0	0.00	73.40	19	8,131	0.23%
2021/03/03	3	74.83	10	74.86	74.80	-7	8,015	-0.09%
2021/03/02	13	74.42	1	74.60	73.80	12	7,892	0.15%
2021/02/26	4	73.92	8	72.56	72.70	-4	7,823	-0.05%
2021/02/25	10	74.80	7	74.84	75.00	3	7,574	0.04%
2021/02/24	2	73.70	6	74.12	73.80	-4	7,457	-0.05%
2021/02/23	0	0.00	6.1	73.31	73.80	-6.1	7,414	-0.08%
2021/02/22	3	71.73	16	71.31	71.60	-13	7,303	-0.18%
2021/02/19	3	70.17	0	0.00	70.20	3	7,346	0.04%
2021/02/18	4.4	70.68	2	70.70	70.70	2.4	7,335	0.03%
2021/02/17	5.6	69.70	1	70.30	70.00	4.6	7,322	0.06%
2021/02/05	2	68.60	1	69.30	68.50	1	7,189	0.01%
2021/02/04	4.3	68.40	0	0.00	68.90	4.3	7,199	0.06%
2021/02/02	3	66.50	3	67.97	68.80	0	7,379	0.00%
2021/01/29	19.5	66.93	3	67.30	65.60	16.5	7,324	0.23%
2021/01/28	3	67.57	0	0.00	67.70	3	7,211	0.04%
2021/01/27	0	0.00	21	69.80	69.10	-21	7,144	-0.29%
2021/01/22	8	69.01	2	69.20	69.20	6	7,168	0.08%
2021/01/20	7	69.76	4	70.00	69.30	3	7,091	0.04%
2021/01/19	6	71.37	5	71.22	71.70	1	6,943	0.01%
2021/01/18	1	71.00	1.1	70.94	71.50	-0.1	6,961	0.00%
2021/01/15	0	0.00	5	73.00	72.30	-5	6,980	-0.07%
2021/01/14	4	73.60	0.5	74.10	74.20	3.5	7,207	0.05%
2021/01/13	0	0.00	9	74.13	74.00	-9	7,216	-0.12%
2021/01/12	3	73.30	6	73.15	73.60	-3	7,147	-0.04%
2021/01/11	0	0.00	13.6	73.55	74.40	-13.6	7,103	-0.19%
2021/01/08	5	71.50	5	72.36	72.70	0	6,987	0.00%
2021/01/07	0	0.00	2	71.70	71.50	-2	6,942	-0.03%
2021/01/06	2	70.70	5	70.60	70.70	-3	6,917	-0.04%
2021/01/05	9	70.70	0	0.00	71.00	9	6,853	0.13%
2021/01/04	2	71.30	2	70.95	71.40	0	6,846	0.00%
2020/12/31	0	0.00	3	72.30	71.90	-3	6,738	-0.04%
2020/12/30	0	0.00	19	71.03	72.50	-19	6,680	-0.28%
2020/12/29	1	70.30	0	0.00	70.40	1	6,543	0.02%
2020/12/28	3	70.63	6	70.13	70.60	-3	6,551	-0.05%
2020/12/25	0	0.00	3	69.67	69.40	-3	6,507	-0.05%
2020/12/24	1	69.30	1	69.30	69.20	0	6,499	0.00%
2020/12/23	5	68.30	0	0.00	68.10	5	6,491	0.08%
2020/12/22	1	70.00	5	69.88	68.60	-4	6,514	-0.06%
2020/12/21	16.2	68.80	1	69.20	69.40	15.2	6,594	0.23%
2020/12/18	0	0.00	11	67.60	67.50	-11	6,569	-0.17%
2020/12/17	0	0.00	2	68.50	68.60	-2	6,509	-0.03%
2020/12/16	0	0.00	6	68.02	68.70	-6	6,511	-0.09%
2020/12/15	0	0.00	5	66.90	67.20	-5	6,617	-0.08%
2020/12/11	0	0.00	10	68.14	68.30	-10	6,569	-0.15%
2020/12/10	0	0.00	6	68.00	67.80	-6	6,517	-0.09%
2020/12/09	6	67.18	12	67.12	67.10	-6	6,427	-0.09%
2020/12/08	22	67.21	2	67.30	67.20	20	6,400	0.31%
2020/12/07	3	67.20	1	67.30	67.50	2	6,363	0.03%
2020/12/04	5	67.64	21	67.63	67.70	-16	6,315	-0.25%
2020/12/03	37	66.96	7.1	67.24	66.60	29.9	6,168	0.48%
2020/12/02	0	0.00	3	65.40	65.60	-3	5,943	-0.05%
2020/12/01	3	65.20	3	65.53	66.00	0	5,910	0.00%
2020/11/30	3	65.60	0	0.00	64.20	3	5,907	0.05%
2020/11/27	1	65.90	0	0.00	65.60	1	5,654	0.02%
2020/11/25	6	65.77	0.6	66.30	65.50	5.5	5,653	0.10%
2020/11/24	1	65.80	2.3	65.97	65.60	-1.3	5,612	-0.02%
2020/11/23	2	65.95	3	66.13	66.20	-1	5,592	-0.02%
2020/11/19	0	0.00	11	65.40	65.30	-11	5,507	-0.20%
2020/11/17	0	0.00	2	64.50	65.00	-2	5,372	-0.04%
2020/11/16	0	0.00	5	64.40	64.50	-5	5,358	-0.09%
2020/11/13	0	0.00	2	64.10	64.10	-2	5,316	-0.04%
2020/11/12	1	64.00	1	63.80	63.90	0	5,289	0.00%
2020/11/11	0	0.00	6	64.82	65.30	-6	5,230	-0.11%
2020/11/10	0	0.00	1	62.80	63.00	-1	5,017	-0.02%
2020/11/09	0	0.00	3	62.20	62.10	-3	4,970	-0.06%
2020/11/06	0	0.00	3	61.70	61.70	-3	4,958	-0.06%
2020/11/04	0	0.00	10	60.80	61.00	-10	4,997	-0.20%
2020/11/03	0	0.00	3	60.67	60.80	-3	5,003	-0.06%
2020/10/30	0.1	59.00	0	0.00	58.70	0.1	4,962	0.00%
2020/10/29	4	59.05	0	0.00	59.00	4	4,928	0.08%
2020/10/27	0	0.00	1	60.20	60.10	-1	5,014	-0.02%
2020/10/22	1	58.30	1	60.50	60.50	0	5,012	0.00%
2020/10/21	3	58.63	0	0.00	58.60	3	4,748	0.06%
2020/10/19	12	59.21	0	0.00	59.00	12	4,659	0.26%
2020/09/30	1	59.50	0	0.00	59.50	1	4,829	0.02%
2020/09/24	1	58.20	0	0.00	58.00	1	5,068	0.02%
2020/09/23	11	60.09	0	0.00	60.00	11	4,952	0.22%
2020/09/22	3	60.43	0	0.00	60.30	3	4,923	0.06%
2020/09/21	5	61.10	53	61.71	61.50	-48	4,922	-0.98%
2020/09/18	1	61.40	50	61.30	61.30	-49	4,956	-0.99%
2020/09/17	0	0.00	10	61.10	60.90	-10	4,840	-0.21%
2020/09/16	0	0.00	10	61.10	61.10	-10	4,873	-0.21%
2020/09/14	1	60.90	0	0.00	61.00	1	5,111	0.02%
2020/09/11	0	0.00	40	60.71	60.80	-40	5,174	-0.77%
2020/09/10	1	60.60	0	0.00	61.00	1	5,209	0.02%
2020/09/07	0.1	61.30	0	0.00	61.10	0.1	5,375	0.00%
2020/09/03	4	60.85	0	0.00	60.90	4	5,468	0.07%
2020/09/01	4	60.73	0	0.00	60.80	4	5,513	0.07%
2020/08/31	0.4	61.60	0	0.00	61.50	0.4	5,493	0.01%
2020/08/27	0	0.00	1.7	61.62	61.60	-1.7	5,569	-0.03%
2020/08/26	1	62.00	0	0.00	62.00	1	5,587	0.02%
2020/08/21	0	0.00	1	62.00	62.30	-1	5,835	-0.02%
2020/08/20	1	60.90	0	0.00	60.80	1	5,833	0.02%
2020/08/19	0	0.00	2	63.00	62.70	-2	5,818	-0.03%
2020/08/18	0	0.00	8	63.38	63.80	-8	5,824	-0.14%
2020/08/14	0.2	63.30	0	0.00	63.30	0.2	5,896	0.00%
2020/08/13	0	0.00	8	63.51	63.60	-8	5,935	-0.13%
2020/08/12	1	63.30	0	0.00	63.00	1	5,965	0.02%
2020/08/10	0.2	63.20	1	61.90	63.20	-0.8	5,937	-0.01%
2020/08/07	7.3	61.38	0	0.00	60.80	7.3	5,916	0.12%
2020/08/06	1	60.90	0.1	61.90	61.50	0.9	5,879	0.02%
2020/08/05	1	60.90	1	61.00	60.70	0	5,920	0.00%
2020/08/03	6	60.32	0	0.00	60.20	6	5,944	0.10%
2020/07/31	18	61.36	0	0.00	61.10	18	5,903	0.30%
2020/07/30	0	0.00	1	61.20	61.50	-1	5,882	-0.02%
2020/07/29	20	61.40	0	0.00	61.10	20	5,888	0.34%
2020/07/28	2	61.30	0	0.00	61.40	2	6,072	0.03%
2020/07/27	2	62.60	0	0.00	62.50	2	6,216	0.03%
2020/07/24	41	63.30	0	0.00	63.10	41	6,340	0.65%
2020/07/23	0.5	63.60	0	0.00	63.50	0.5	6,414	0.01%
2020/07/17	1	64.50	0	0.00	64.40	1	6,539	0.02%
2020/07/13	4	63.88	4	63.90	63.80	0	6,736	0.00%
2020/07/10	10	63.40	0	0.00	63.30	10	6,769	0.15%
2020/07/09	1	64.20	0	0.00	64.30	1	6,824	0.01%
2020/07/08	1	64.60	0	0.00	64.80	1	6,800	0.01%
2020/07/07	5	64.78	0	0.00	64.80	5	6,793	0.07%
2020/07/06	0	0.00	74	66.40	67.00	-74	6,748	-1.10%
2020/07/03	0	0.00	67	65.91	65.80	-67	6,717	-1.00%
2020/07/02	0	0.00	7	65.56	65.40	-7	6,741	-0.10%
2020/06/29	1	63.80	0	0.00	64.00	1	6,899	0.01%
2020/06/24	1	65.00	1	65.10	64.70	0	6,927	0.00%
2020/06/23	0	0.00	3	64.80	65.00	-3	6,922	-0.04%
2020/06/19	11	63.98	0	0.00	63.80	11	6,977	0.16%
2020/06/18	0	0.00	3	64.90	64.90	-3	6,872	-0.04%
2020/06/16	2	65.00	0	0.00	64.90	2	7,318	0.03%
2020/06/12	2	64.95	13	65.11	65.30	-11	7,795	-0.14%
2020/06/11	1	66.00	0	0.00	66.00	1	7,974	0.01%
2020/06/10	0	0.00	5	67.28	67.40	-5	8,066	-0.06%
2020/06/09	3	66.80	0	67.00	67.00	3	8,259	0.04%
2020/06/08	0	0.00	4	66.18	66.50	-4	8,348	-0.05%
2020/06/05	1	65.10	2	65.00	65.30	-1	8,335	-0.01%
2020/06/04	0	0.00	9	65.00	65.00	-9	8,396	-0.11%
2020/06/03	0	0.00	21	64.85	65.00	-21	8,516	-0.25%
2020/06/01	0	0.00	1	63.80	63.20	-1	8,470	-0.01%
2020/05/26	0	0.00	1	63.70	63.30	-1	8,396	-0.01%
2020/05/25	5	61.40	0	0.00	62.10	5	8,448	0.06%
2020/05/22	5	62.66	0	0.00	62.30	5	8,470	0.06%
2020/05/21	0	0.00	1	64.00	63.90	-1	8,447	-0.01%
2020/05/20	1	63.70	0	0.00	63.90	1	8,456	0.01%
2020/05/19	1	63.50	0	0.00	63.60	1	8,447	0.01%
2020/05/18	10	62.50	1	62.70	62.60	9	8,411	0.11%
2020/05/15	1	62.60	0	0.00	62.70	1	8,405	0.01%
2020/05/14	1	63.00	0	0.00	62.70	1	8,371	0.01%
2020/05/13	1	63.60	0	0.00	64.00	1	8,327	0.01%
2020/05/12	9	63.81	0	0.00	63.50	9	8,323	0.11%
2020/05/11	1	64.60	1	65.50	64.60	0	8,257	0.00%
2020/05/08	1	64.30	52	63.82	64.00	-51	8,230	-0.62%
2020/05/07	1	63.30	0	0.00	63.00	1	8,210	0.01%
2020/05/06	0	0.00	2	63.10	63.00	-2	8,205	-0.02%
2020/05/05	0	0.00	2.1	64.13	63.80	-2.1	8,188	-0.03%
2020/05/04	4	62.95	0	0.00	63.50	4	8,198	0.05%
2020/04/30	1	66.00	1	66.10	66.20	0	8,042	0.00%
2020/04/29	6	61.75	4	62.03	62.50	2	7,891	0.03%
2020/04/28	2	59.90	1	60.00	60.30	1	7,794	0.01%
2020/04/27	5	59.44	2	59.35	59.60	3	7,875	0.04%
2020/04/24	50	57.30	0	0.00	57.00	50	7,742	0.65%
2020/04/23	3	57.10	0	0.00	57.50	3	7,716	0.04%
2020/04/21	6	57.83	0	0.00	57.20	6	7,639	0.08%
2020/04/20	0.1	59.90	0	0.00	59.70	0.1	7,513	0.00%
2020/04/17	2	60.35	1	61.50	60.10	1	7,495	0.01%
2020/04/16	5	60.20	0	0.00	59.90	5	7,422	0.07%
2020/04/14	0	0.00	1	59.20	60.10	-1	7,272	-0.01%
2020/04/13	1	57.90	0	0.00	57.80	1	7,171	0.01%
2020/04/09	3	58.60	7	58.50	58.10	-4	7,140	-0.06%
2020/04/08	51	57.71	1	58.30	58.10	50	7,074	0.71%
2020/04/07	0	0.00	1	56.20	56.30	-1	6,978	-0.01%
2020/04/01	1	54.00	0	0.00	53.70	1	6,878	0.01%
2020/03/31	1	55.00	0	0.00	54.70	1	6,796	0.01%
2020/03/27	0	0.00	1	56.20	55.60	-1	6,565	-0.02%
2020/03/25	9	55.60	43	54.71	55.70	-34	6,568	-0.52%
2020/03/24	2	52.10	2	52.00	51.70	0	6,495	0.00%
2020/03/23	2	48.65	3	49.72	48.65	-1	6,443	-0.02%
2020/03/20	6.2	49.16	0	0.00	50.10	6.2	6,317	0.10%
2020/03/19	10	47.44	9	49.29	47.30	1	5,969	0.02%
2020/03/18	28	55.46	1	56.50	52.40	27	5,670	0.48%
2020/03/17	3	56.00	70.6	57.59	56.00	-67.6	5,452	-1.24%
2020/03/16	8	59.09	114	59.58	58.80	-106	5,196	-2.04%	大賣/鉅額交易
2020/03/13	11	58.61	3	59.13	61.40	8	5,046	0.16%
2020/03/12	6	64.10	2	66.05	63.80	4	4,783	0.08%
2020/03/11	0	0.00	1	66.80	66.30	-1	4,630	-0.02%
2020/03/10	14	66.26	3	66.00	66.20	11	4,589	0.24%
2020/03/09	20	66.20	0	0.00	66.00	20	4,496	0.44%
2020/03/06	1	67.90	0	0.00	68.20	1	4,335	0.02%
2020/03/05	0	0.00	2	69.25	69.70	-2	4,258	-0.05%
2020/03/03	0	0.00	10	68.00	67.70	-10	4,238	-0.24%
2020/03/02	1	67.50	155	67.27	67.70	-154	4,222	-3.65%	大賣/鉅額交易
2020/02/27	2	67.60	1	67.90	68.10	1	4,421	0.02%
2020/02/26	3	67.67	0	0.00	67.70	3	4,356	0.07%
2020/02/25	3	68.70	0	0.00	68.50	3	4,251	0.07%
2020/02/24	1	69.00	5	69.50	68.90	-4	4,218	-0.09%
2020/02/20	1	70.10	1	70.20	70.00	0	4,176	0.00%
2020/02/19	0	0.00	2	70.85	70.80	-2	4,164	-0.05%
2020/02/18	2	69.55	1	69.80	70.10	1	4,151	0.02%
2020/02/14	0.2	70.40	10	70.30	70.40	-9.8	4,179	-0.23%
2020/02/13	1	70.20	3	70.20	70.40	-2	4,206	-0.05%
2020/02/12	1	69.80	0	0.00	69.80	1	4,226	0.02%
2020/02/11	3	69.80	0	0.00	70.00	3	4,227	0.07%
2020/02/10	1	69.40	0	0.00	69.90	1	4,254	0.02%
2020/02/06	0	0.00	11	69.98	70.30	-11	4,276	-0.26%
2020/02/05	27	69.00	0	0.00	68.90	27	4,273	0.63%
2020/02/04	0	0.00	25	69.50	70.10	-25	4,220	-0.59%
2020/02/03	3	68.03	0	0.00	68.50	3	4,252	0.07%
2020/01/31	3	69.53	0	0.00	69.70	3	4,232	0.07%
2020/01/30	12	69.26	7	69.36	68.60	5	4,180	0.12%
2020/01/16	0	0.00	5	72.40	72.90	-5	4,084	-0.12%
2020/01/15	3	72.50	0	0.00	72.70	3	4,129	0.07%
2020/01/14	0.2	72.90	0	0.00	73.00	0.2	4,151	0.00%
2020/01/13	0	0.00	4	72.33	73.00	-4	4,170	-0.10%
2020/01/10	1	71.70	0	0.00	71.90	1	4,188	0.02%
2020/01/08	3	71.83	0	0.00	71.60	3	4,271	0.07%
2020/01/07	1	72.40	0	0.00	72.60	1	4,271	0.02%
2020/01/06	0	0.00	1	73.10	73.00	-1	4,300	-0.02%
2019/12/31	2	72.80	1	73.00	72.80	1	4,374	0.02%
2019/12/30	0	0.00	13	73.06	73.20	-13	4,398	-0.30%
2019/12/27	0	0.00	10	73.05	73.20	-10	4,412	-0.23%
2019/12/26	0	0.00	1	72.90	72.80	-1	4,416	-0.02%
2019/12/25	0	0.00	5	72.70	73.00	-5	4,480	-0.11%
2019/12/23	1	73.10	0	0.00	73.20	1	4,584	0.02%
2019/12/19	0	0.00	1	72.70	72.90	-1	4,577	-0.02%
2019/12/17	1	72.50	3	72.40	72.70	-2	4,668	-0.04%
2019/12/16	4	72.20	0	0.00	72.20	4	4,672	0.09%
2019/12/13	0.2	72.00	3	72.20	72.20	-2.8	4,703	-0.06%
2019/12/11	1	70.90	1	71.10	71.30	0	4,762	0.00%
2019/12/06	0	0.00	0.2	71.20	71.20	-0.2	4,893	0.00%
2019/12/04	0	0.00	50	71.50	71.80	-50	4,901	-1.02%
2019/12/03	5	71.60	0	0.00	71.60	5	4,964	0.10%
2019/11/27	0	0.00	1	72.30	72.50	-1	5,089	-0.02%
2019/11/22	1	70.90	0	0.00	71.50	1	4,943	0.02%
2019/11/21	0	0.00	1.5	70.83	71.00	-1.5	4,970	-0.03%
2019/11/20	0	0.00	10.7	71.47	71.40	-10.7	4,942	-0.22%
2019/11/19	2	71.00	1	72.00	71.90	1	4,977	0.02%
2019/11/14	1	71.00	10	71.30	71.00	-9	5,111	-0.18%
2019/11/13	3	71.53	0	0.00	71.40	3	5,219	0.06%
2019/11/11	0	0.00	3	71.97	72.00	-3	5,341	-0.06%
2019/11/08	2	72.50	0	0.00	72.70	2	5,410	0.04%
2019/11/07	0	0.00	18	72.90	72.90	-18	5,457	-0.33%
2019/11/06	1	72.70	2	72.90	72.60	-1	5,488	-0.02%
2019/11/04	0	0.00	5	72.12	72.30	-5	5,637	-0.09%
2019/11/01	1	71.50	0	0.00	71.80	1	5,740	0.02%
2019/10/31	2	72.20	17	72.29	72.00	-15	5,881	-0.26%
2019/10/30	0.2	71.70	0	0.00	72.10	0.2	5,878	0.00%
2019/10/29	0	0.00	12	71.70	71.50	-12	6,015	-0.20%
2019/10/28	11	71.46	0	0.00	71.40	11	6,054	0.18%
2019/10/25	2	71.60	0	0.00	71.40	2	6,093	0.03%
2019/10/24	0	0.00	1	71.70	72.10	-1	6,133	-0.02%
2019/10/23	1	71.80	1	71.70	71.30	0	6,183	0.00%
2019/10/18	0	0.00	1	71.20	71.00	-1	6,326	-0.02%
2019/10/16	0.5	70.60	1	70.70	70.80	-0.5	6,314	-0.01%
2019/10/14	0	0.00	17	70.06	70.00	-17	6,563	-0.26%
2019/10/09	0	0.00	4	69.00	69.00	-4	6,565	-0.06%
2019/10/08	1	70.00	0	0.00	69.80	1	6,565	0.02%
2019/10/02	5	70.40	0	0.00	70.00	5	6,708	0.07%
2019/09/27	4	69.93	0	0.00	69.70	4	6,739	0.06%
2019/09/25	0	0.00	5	70.90	70.80	-5	7,325	-0.07%
2019/09/19	1	70.10	0	0.00	70.10	1	7,643	0.01%
2019/09/18	2	70.55	1.1	70.51	70.40	0.9	7,689	0.01%
2019/09/17	4	71.00	7	70.89	71.00	-3	7,693	-0.04%
2019/09/16	3	70.53	23.1	70.44	70.60	-20.1	7,772	-0.26%
2019/09/12	1	69.50	2	69.95	69.40	-1	7,816	-0.01%
2019/09/11	0	0.00	3	69.63	69.40	-3	7,870	-0.04%
2019/09/10	1	69.30	0	0.00	69.40	1	7,913	0.01%
2019/09/09	0	0.00	3	68.90	69.10	-3	7,941	-0.04%
2019/09/06	5	69.30	0	0.00	69.20	5	8,016	0.06%
2019/09/05	9.2	69.10	5	69.00	69.30	4.2	8,086	0.05%
2019/09/04	0	0.00	10	68.29	68.40	-10	8,109	-0.12%
2019/09/03	1	68.10	0	0.00	67.30	1	8,162	0.01%
2019/09/02	15	68.50	0	0.00	68.50	15	8,265	0.18%
2019/08/30	4	68.30	0	0.00	68.80	4	8,341	0.05%
2019/08/29	1	67.10	44	67.52	67.60	-43	8,323	-0.52%
2019/08/28	6	67.08	0	0.00	67.20	6	8,339	0.07%
2019/08/27	10.1	67.48	0	0.00	67.00	10.1	8,335	0.12%
2019/08/26	1	67.30	0	0.00	67.20	1	8,216	0.01%
2019/08/23	0.1	68.50	0	0.00	68.30	0.1	8,208	0.00%
2019/08/22	10	68.30	0	0.00	67.90	10	8,287	0.12%
2019/08/20	9	67.13	0	0.00	67.60	9	8,473	0.11%
2019/08/19	2	67.05	0	0.00	67.00	2	8,469	0.02%
2019/08/15	3	66.00	0.4	66.50	66.00	2.7	8,326	0.03%
2019/08/14	10.1	67.50	0	0.00	66.90	10.1	8,290	0.12%
2019/08/13	3.1	67.40	10	67.10	67.00	-6.9	8,251	-0.08%
2019/08/12	3	67.80	0	0.00	67.60	3	8,173	0.04%
2019/08/08	2	68.60	0	0.00	68.10	2	8,181	0.02%
2019/08/07	8	68.28	0	0.00	68.10	8	8,170	0.10%
2019/08/06	3	68.27	1	68.20	68.30	2	8,166	0.02%
2019/08/05	2	69.20	1	69.70	69.10	1	8,126	0.01%
2019/08/02	6	69.83	0	0.00	69.70	6	8,056	0.07%
2019/08/01	1	70.70	0	0.00	70.70	1	8,029	0.01%
2019/07/31	1	71.30	0	0.00	71.30	1	8,026	0.01%
2019/07/30	2	71.75	0	0.00	71.50	2	7,875	0.03%
2019/07/29	10	71.50	60	71.70	71.60	-50	7,867	-0.64%
2019/07/26	5	71.30	6	71.40	71.70	-1	7,803	-0.01%
2019/07/25	3	71.30	0	0.00	71.60	3	7,784	0.04%
2019/07/24	2	71.60	2	71.45	71.40	0	7,732	0.00%
2019/07/23	0	0.00	10	72.00	71.70	-10	7,680	-0.13%
2019/07/17	4	71.73	2	72.05	72.60	2	7,567	0.03%
2019/07/16	5	71.70	0	0.00	71.70	5	7,310	0.07%
2019/07/12	6	72.10	0	0.00	72.00	6	7,276	0.08%
2019/07/11	10	72.10	0	0.00	72.00	10	7,260	0.14%
2019/07/10	2.1	72.11	0	0.00	72.30	2.1	7,215	0.03%
2019/07/09	10	72.20	0	0.00	72.10	10	7,178	0.14%
2019/07/08	3	72.37	0	0.00	72.50	3	7,199	0.04%
2019/07/04	7	72.99	0	0.00	72.70	7	7,288	0.10%
2019/07/03	242	72.28	0	0.00	72.60	242	7,289	3.32%	大買/鉅額交易
2019/07/02	2	78.20	55	78.31	78.30	-53	7,011	-0.76%
2019/07/01	0	0.00	52.8	78.80	78.80	-52.8	6,766	-0.78%
2019/06/27	6	78.90	96	79.00	78.60	-90	6,556	-1.37%
2019/06/26	1	78.80	25	78.70	78.60	-24	6,458	-0.37%
2019/06/21	3	78.57	0	0.00	78.80	3	6,353	0.05%
2019/06/20	14	78.87	0	0.00	78.50	14	6,249	0.22%
2019/06/19	0	0.00	1	78.90	78.90	-1	6,172	-0.02%
2019/06/18	1	78.40	1	78.30	78.70	0	6,150	0.00%
2019/06/17	1	78.50	0	0.00	78.40	1	6,152	0.02%
2019/06/14	0	0.00	40	78.20	78.40	-40	6,148	-0.65%
2019/06/10	40	77.60	0	0.00	77.70	40	5,934	0.67%
2019/06/05	0	0.00	2	78.40	78.50	-2	5,759	-0.03%
2019/06/04	0.2	78.30	0	0.00	78.30	0.2	5,736	0.00%
2019/06/03	10	78.10	0	0.00	78.30	10	5,714	0.17%
2019/05/30	1	77.90	0	0.00	77.80	1	5,722	0.02%
2019/05/29	5	77.84	2	77.70	77.50	3	5,830	0.05%
2019/05/28	0	0.00	1	78.30	78.40	-1	5,850	-0.02%
2019/05/27	0	0.00	1.2	78.33	78.40	-1.2	5,685	-0.02%
2019/05/24	5	77.60	0	0.00	77.60	5	5,694	0.09%
2019/05/16	1.1	76.54	0	0.00	76.60	1.1	5,702	0.02%
2019/05/15	2	76.50	0	0.00	76.70	2	5,651	0.04%
2019/05/14	1	76.30	0	0.00	76.30	1	5,667	0.02%
2019/05/09	1	77.00	0	0.00	76.80	1	5,646	0.02%
2019/05/07	2	78.10	1	78.50	78.20	1	5,567	0.02%
2019/05/03	0	0.00	30	78.90	78.80	-30	5,592	-0.54%
2019/05/02	1	78.80	2	78.65	79.00	-1	5,691	-0.02%
2019/04/30	0	0.00	1	77.90	78.10	-1	5,660	-0.02%
2019/04/25	1	78.00	1	77.80	78.00	0	5,666	0.00%
2019/04/24	0	0.00	0	77.50	77.50	0	5,704	0.00%
2019/04/19	1	77.30	0	0.00	77.50	1	5,730	0.02%
2019/04/18	1	76.80	0	0.00	77.30	1	5,740	0.02%
2019/04/17	1	77.10	0	0.00	77.60	1	5,850	0.02%
2019/04/15	1	76.70	0	0.00	76.70	1	5,901	0.02%
2019/04/12	61	76.60	0	0.00	76.50	61	5,901	1.03%
2019/04/11	5	76.72	0	0.00	77.00	5	5,848	0.09%
2019/04/10	2	77.60	0	0.00	77.70	2	5,744	0.03%
2019/04/09	1	77.80	87	78.00	77.90	-86	5,749	-1.50%
2019/04/08	3	77.93	0	78.00	77.90	3	5,719	0.05%
2019/04/01	7	78.67	2	78.80	78.10	5	5,499	0.09%
2019/03/29	6	78.02	0	0.00	78.90	6	5,373	0.11%
2019/03/28	5	77.90	5.1	77.98	78.20	-0.1	5,333	0.00%
2019/03/27	50	77.80	3	77.80	77.50	47	5,289	0.89%
2019/03/26	1	76.90	4	77.20	77.30	-3	5,272	-0.06%
2019/03/22	5	76.70	2	77.00	77.00	3	5,211	0.06%
2019/03/21	40	76.78	5	76.72	76.60	35	5,191	0.67%
2019/03/19	6	76.08	0	0.00	76.00	6	5,124	0.12%
2019/03/18	1	75.80	0	0.00	76.50	1	5,136	0.02%
2019/03/14	1	75.90	0	0.00	75.60	1	5,041	0.02%
2019/03/13	3	75.93	0	0.00	76.00	3	5,124	0.06%
2019/03/12	0	0.00	5	76.08	75.90	-5	5,246	-0.10%
2019/03/11	2	76.00	1	76.00	75.50	1	5,299	0.02%
2019/03/07	1	75.80	0	0.00	76.20	1	5,503	0.02%
2019/03/05	2	75.50	0	75.70	75.20	2	5,693	0.03%
2019/03/04	15	75.73	0	0.00	75.60	15	5,719	0.26%
2019/02/26	1	76.20	0	0.00	77.10	1	5,578	0.02%
2019/02/25	0	0.00	1	76.30	76.60	-1	5,547	-0.02%
2019/02/22	1	75.50	0	0.00	76.20	1	5,516	0.02%
2019/02/21	0	0.00	3.2	75.66	76.10	-3.2	5,466	-0.06%
2019/02/20	3	75.23	0	0.00	75.40	3	5,468	0.05%
2019/02/19	3	75.17	0	0.00	75.10	3	5,441	0.06%
2019/02/18	1	74.60	0	0.00	74.80	1	5,449	0.02%
2019/02/15	3	74.53	0	0.00	74.50	3	5,413	0.06%
2019/02/14	1	74.60	0	0.00	74.60	1	5,377	0.02%
2019/02/13	2	75.10	0	0.00	74.90	2	5,355	0.04%
2019/02/12	1	75.00	0	0.00	75.00	1	5,318	0.02%
2019/02/11	3.3	75.26	0	0.00	74.50	3.3	5,349	0.06%
2019/01/30	0	0.00	2	76.20	76.30	-2	5,308	-0.04%
2019/01/29	1	75.50	0	0.00	76.20	1	5,242	0.02%
2019/01/28	2	75.75	0	0.00	76.20	2	5,226	0.04%
2019/01/24	7	74.50	0	0.00	74.60	7	5,217	0.13%
2019/01/23	14	75.15	0	0.00	74.60	14	5,219	0.27%
2019/01/22	0.1	76.40	0	0.00	76.40	0.1	5,184	0.00%
2019/01/21	1	76.00	3	76.20	76.00	-2	5,191	-0.04%
2019/01/16	20	75.70	0	0.00	75.50	20	5,229	0.38%
2019/01/15	0	0.00	2	75.80	75.80	-2	5,239	-0.04%
2019/01/11	0	0.00	3	74.90	74.90	-3	5,266	-0.06%
2019/01/08	1	74.58	0	0.00	74.20	1	5,226	0.02%
2019/01/07	0	0.00	5	74.80	75.10	-5	5,297	-0.09%
2019/01/02	1	74.10	0	0.00	73.00	1	5,680	0.02%
2018/12/27	0	0.00	5	73.68	74.00	-5	5,708	-0.09%
2018/12/25	4	72.35	0	0.00	72.60	4	5,817	0.07%
2018/12/21	0	0.00	1	74.00	74.10	-1	6,033	-0.02%
2018/12/20	0	0.00	5	74.28	74.40	-5	6,089	-0.08%
2018/12/19	0	0.00	3.1	73.97	74.40	-3.1	6,123	-0.05%
2018/12/18	0	0.00	3	73.30	73.50	-3	6,182	-0.05%
2018/12/17	0	0.00	1	73.30	73.30	-1	6,358	-0.02%
2018/12/14	4	72.95	0	0.00	73.00	4	6,347	0.06%
2018/12/13	0	0.00	1	73.00	73.00	-1	6,353	-0.02%
2018/12/11	6	72.60	0	0.00	72.50	6	6,290	0.10%
2018/12/06	60	72.67	0	0.00	72.50	60	6,380	0.94%
2018/12/05	54	73.78	0	0.00	73.70	54	6,343	0.85%
2018/12/03	1	74.50	0	0.00	74.40	1	6,266	0.02%
2018/11/30	1	74.70	0	0.00	74.30	1	6,193	0.02%
2018/11/28	4	73.50	1	74.70	74.80	3	6,053	0.05%
2018/11/27	1	74.80	0	0.00	74.80	1	5,925	0.02%
2018/11/26	1	75.90	0	0.00	75.90	1	5,915	0.02%
2018/11/22	1	76.50	0	0.00	76.70	1	5,964	0.02%
2018/11/21	1	77.20	0	0.00	77.20	1	6,047	0.02%
2018/11/20	0	0.00	0.1	78.10	78.10	-0.1	6,115	0.00%
2018/11/19	3	78.50	1	78.50	78.80	2	6,163	0.03%
2018/11/16	0	0.00	2	77.85	78.00	-2	6,258	-0.03%
2018/11/07	1	77.10	0	0.00	77.40	1	6,790	0.01%
2018/11/05	0	0.00	1	78.00	78.00	-1	6,735	-0.01%
2018/11/02	0	0.00	6	76.63	77.90	-6	6,681	-0.09%
2018/10/31	1	76.30	0	0.00	76.90	1	6,734	0.01%
2018/10/30	0	0.00	1	75.80	75.70	-1	6,709	-0.01%
2018/10/26	0	0.00	1	74.90	75.10	-1	6,716	-0.01%
2018/10/25	3	74.30	2	74.50	74.00	1	6,726	0.01%
2018/10/24	1	75.70	0	0.00	75.40	1	6,706	0.01%
2018/10/23	0	0.00	1	75.30	75.20	-1	6,715	-0.01%
2018/10/19	10	76.10	0	0.00	76.50	10	6,699	0.15%
2018/10/18	0	77.00	1	76.70	76.70	-1	6,662	-0.01%
2018/10/17	21	76.70	0	0.00	76.70	21	6,638	0.32%
2018/10/16	4	76.80	5	76.50	77.00	-1	6,628	-0.02%
2018/10/15	152	76.50	0	77.00	76.50	152	6,622	2.29%	大買/鉅額交易
2018/10/12	54	77.74	0	0.00	77.90	54	6,564	0.82%
2018/10/11	168	78.17	5.2	78.07	76.10	162.8	6,578	2.47%	大買/鉅額交易
2018/10/09	3	81.90	0	0.00	81.70	3	6,314	0.05%
2018/10/08	53	81.92	0	0.00	82.10	53	6,273	0.84%
2018/10/05	60	82.38	0	0.00	82.10	60	6,286	0.95%
2018/10/04	113	82.91	0	0.00	83.10	113	6,242	1.81%	大買/鉅額交易
2018/10/03	2	83.70	0	0.00	83.80	2	6,233	0.03%
2018/10/01	0	0.00	3.2	84.73	85.00	-3.2	6,567	-0.05%
2018/09/28	5	84.50	0.2	84.80	84.80	4.8	6,753	0.07%
2018/09/26	1	84.30	2	84.80	84.00	-1	6,764	-0.01%
2018/09/21	5	85.10	0	0.00	85.50	5	6,977	0.07%
2018/09/20	0	0.00	2	84.40	84.00	-2	6,976	-0.03%
2018/09/18	2	83.90	5	84.30	84.40	-3	7,112	-0.04%
2018/09/17	0	0.00	2	84.50	83.90	-2	7,164	-0.03%
2018/09/13	0	0.00	3	84.57	84.60	-3	7,234	-0.04%
2018/09/12	51	83.10	0	0.00	83.60	51	7,291	0.70%
2018/09/10	0.6	83.40	0	0.00	83.40	0.6	7,521	0.01%
2018/09/07	57.5	83.13	0	0.00	83.40	57.5	7,683	0.75%
2018/09/06	2	83.20	0	0.00	84.00	2	7,815	0.03%
2018/09/05	1.3	83.66	0	0.00	83.50	1.3	7,849	0.02%
2018/09/03	0	0.00	2	85.10	84.60	-2	8,095	-0.02%
2018/08/31	0	0.00	5	84.60	85.40	-5	8,286	-0.06%
2018/08/30	2.5	84.36	0	0.00	84.50	2.5	8,398	0.03%
2018/08/29	0	0.00	2	85.20	85.40	-2	8,444	-0.02%
2018/08/28	0	0.00	3	84.80	85.20	-3	8,515	-0.04%
2018/08/27	2	84.80	1	84.60	84.80	1	8,506	0.01%
2018/08/23	0	0.00	6	84.20	84.50	-6	8,946	-0.07%
2018/08/21	4	83.30	0	0.00	83.30	4	8,941	0.04%
2018/08/20	46	83.10	0	0.00	83.10	46	8,959	0.51%
2018/08/16	150	82.46	0	0.00	82.10	150	8,892	1.69%	大買/鉅額交易
2018/08/15	87	83.17	0	0.00	83.30	87	8,821	0.99%
2018/08/14	84	83.50	1.6	83.60	83.50	82.4	8,801	0.94%
2018/08/13	6	83.68	0	0.00	83.50	6	8,794	0.07%
2018/08/10	1	84.40	0	0.00	84.60	1	8,842	0.01%
2018/08/09	3	84.67	0	0.00	84.60	3	8,978	0.03%
2018/08/08	0.5	84.60	3	84.70	85.00	-2.5	9,076	-0.03%
2018/08/07	1.5	83.63	0	0.00	83.70	1.5	9,096	0.02%
2018/08/06	21.7	83.71	0	0.00	84.00	21.7	9,124	0.24%
2018/08/03	55.1	83.42	0	0.00	83.80	55.1	9,197	0.60%
2018/08/02	53.3	83.62	0	0.00	83.60	53.3	9,249	0.58%
2018/08/01	0.6	84.70	5	84.88	84.80	-4.5	9,237	-0.05%
2018/07/31	0.6	84.70	4	84.80	84.90	-3.4	9,244	-0.04%
2018/07/30	51.6	84.01	0	0.00	84.20	51.6	9,209	0.56%
2018/07/27	1.5	83.90	0	0.00	84.10	1.5	9,201	0.02%
2018/07/26	1	83.60	0	0.00	84.10	1	9,233	0.01%
2018/07/25	0.3	83.60	0	0.00	83.60	0.3	9,262	0.00%
2018/07/24	0.3	84.30	0	0.00	84.40	0.3	9,267	0.00%
2018/07/23	51.3	83.50	0	0.00	83.70	51.3	9,273	0.55%
2018/07/20	3.5	83.74	0	0.00	84.00	3.5	9,285	0.04%
2018/07/19	5	84.30	0	0.00	83.90	5	9,301	0.05%
2018/07/18	0.5	85.30	7	84.99	85.60	-6.6	9,362	-0.07%
2018/07/17	1.3	84.00	0	0.00	84.10	1.3	9,314	0.01%
2018/07/16	0.3	84.40	0	0.00	84.50	0.3	9,333	0.00%
2018/07/13	0.8	84.80	5	84.80	85.00	-4.2	9,408	-0.04%
2018/07/12	2	84.20	2	84.90	84.70	0	9,439	0.00%
2018/07/11	2	83.01	1	83.30	83.90	1	9,467	0.01%
2018/07/10	10	82.74	1	83.50	82.70	9	9,399	0.10%
2018/07/09	1	87.00	73	87.15	87.50	-72	9,278	-0.78%
2018/07/06	0	0.00	52	86.41	87.10	-52	9,096	-0.57%
2018/07/05	0	87.70	3	88.00	88.00	-3	8,965	-0.03%
2018/07/04	1.3	87.52	1	88.00	88.00	0.3	8,937	0.00%
2018/07/03	1	87.30	113	87.75	88.00	-112	8,932	-1.25%	大賣/鉅額交易
2018/07/02	0	0.00	101	87.40	87.30	-101	8,792	-1.15%	大賣/鉅額交易
2018/06/29	0	0.00	19	86.79	87.20	-19	8,711	-0.22%
2018/06/28	1	84.20	2	85.00	84.50	-1	8,480	-0.01%
2018/06/27	0	0.00	1	85.80	85.50	-1	8,396	-0.01%
2018/06/26	0	0.00	1	85.50	85.40	-1	8,411	-0.01%
2018/06/25	50	84.10	7	84.84	85.00	43	8,335	0.52%
2018/06/22	0	0.00	1	84.60	84.60	-1	8,317	-0.01%
2018/06/20	4	83.25	0.3	84.50	84.40	3.7	8,322	0.04%
2018/06/19	100	82.95	0	0.00	82.80	100	8,338	1.20%
2018/06/14	101	84.50	0	0.00	84.20	101	8,003	1.26%	大買/鉅額交易
2018/06/08	7	85.70	0	0.00	85.50	7	7,740	0.09%
2018/06/07	9	86.74	0	0.00	86.90	9	7,586	0.12%
2018/06/06	4	86.33	0	0.00	86.40	4	7,526	0.05%
2018/06/04	10.2	85.90	9	85.99	86.40	1.2	7,352	0.02%
2018/06/01	56	84.61	0	0.00	85.10	56	7,270	0.77%
2018/05/31	100	85.25	0	0.00	83.70	100	7,319	1.37%
2018/05/30	0.3	85.10	0	0.00	85.10	0.3	6,891	0.00%
2018/05/28	100	85.90	0	0.00	86.30	100	6,870	1.46%
2018/05/25	2	86.25	0	0.00	86.00	2	6,862	0.03%
2018/05/24	0	0.00	0.1	87.00	87.40	-0.1	6,838	0.00%
2018/05/22	0	0.00	1	87.40	86.70	-1	6,858	-0.01%
2018/05/21	2.3	87.09	0	0.00	87.10	2.3	6,891	0.03%
2018/05/18	0.3	86.90	10	87.30	87.30	-9.7	6,938	-0.14%
2018/05/17	0	0.00	67	86.78	87.20	-67	7,011	-0.96%
2018/05/16	4	85.68	65	86.04	86.40	-61	6,889	-0.89%
2018/05/15	0.1	85.00	0	0.00	85.20	0.1	6,913	0.00%
2018/05/14	0	0.00	0.1	85.20	85.50	-0.1	6,995	0.00%
2018/05/11	0	0.00	10	84.76	85.00	-10	7,005	-0.14%
2018/05/10	0	0.00	11	83.87	83.80	-11	6,958	-0.16%
2018/05/09	0	0.00	1	83.00	83.00	-1	6,928	-0.01%
2018/05/04	0	0.00	1	82.00	81.80	-1	6,915	-0.01%
2018/05/02	0	0.00	2	82.40	82.90	-2	6,902	-0.03%
2018/04/27	2	80.90	0	0.00	80.80	2	6,865	0.03%
2018/04/26	1	80.90	0	0.00	81.00	1	6,892	0.01%
2018/04/25	50	80.20	0	81.00	80.90	50	6,858	0.73%
2018/04/24	59	81.26	0	0.00	80.90	59	6,871	0.86%
2018/04/23	51	82.29	0	0.00	82.00	51	6,830	0.75%
2018/04/20	50	82.80	0	0.00	83.00	50	6,791	0.74%
2018/04/17	6	82.30	0	0.00	82.40	6	6,838	0.09%
2018/04/13	1	84.10	0	0.00	84.10	1	7,195	0.01%
2018/04/12	0	0.00	7	84.51	84.80	-7	7,292	-0.10%
2018/04/11	0	0.00	5	84.06	83.90	-5	7,301	-0.07%
2018/04/10	0	0.00	1	83.80	83.80	-1	7,346	-0.01%
2018/04/03	50	80.80	0	0.00	81.30	50	7,277	0.69%
2018/03/31	0	0.00	1	82.30	81.60	-1	7,321	-0.01%
2018/03/30	1	82.00	1	82.10	82.10	0	7,404	0.00%
2018/03/29	52	81.79	0	0.00	81.80	52	7,355	0.71%
2018/03/27	1	82.90	50	83.10	83.10	-49	7,308	-0.67%
2018/03/26	2	82.45	0	0.00	82.50	2	7,279	0.03%
2018/03/23	5	81.88	51	82.39	82.20	-46	7,236	-0.64%
2018/03/22	5.1	82.62	13	83.98	83.10	-7.9	7,161	-0.11%
2018/03/21	0	0.00	52.1	82.50	82.50	-52.1	7,064	-0.74%
2018/03/20	1	82.30	2	82.30	82.50	-1	7,102	-0.01%
2018/03/19	0	0.00	94.3	81.75	82.00	-94.3	7,048	-1.34%
2018/03/16	10	81.10	125	81.07	81.70	-115	7,015	-1.64%	大賣/鉅額交易
2018/03/15	1	80.40	0	0.00	80.30	1	6,803	0.01%
2018/03/14	2	80.40	50	80.68	80.50	-48	6,822	-0.70%
2018/03/13	0	0.00	1	80.50	81.00	-1	6,826	-0.01%
2018/03/12	69	80.50	61	80.48	80.50	8	6,827	0.12%
2018/03/08	1	79.10	0	0.00	79.00	1	6,768	0.01%
2018/03/07	2	79.30	2	79.70	79.40	0	6,774	0.00%
2018/03/06	1	79.30	0	0.00	79.30	1	6,825	0.01%
2018/03/05	2	78.10	0	0.00	78.10	2	6,856	0.03%
2018/03/02	57	78.10	0	0.00	78.30	57	6,805	0.84%
2018/03/01	51	79.59	0	0.00	79.10	51	6,758	0.75%
2018/02/27	0	0.00	50	80.74	80.60	-50	6,677	-0.75%
2018/02/26	0	0.00	50	80.40	80.30	-50	6,606	-0.76%
2018/02/23	0	0.00	100	79.10	79.10	-100	6,604	-1.51%
2018/02/22	0	0.00	1	78.10	78.50	-1	6,628	-0.02%
2018/02/21	0	0.00	105	78.69	79.00	-105	6,641	-1.58%	大賣/鉅額交易
2018/02/12	0	0.00	11	76.98	76.20	-11	6,582	-0.17%
2018/02/09	164	75.88	0	0.00	76.00	164	6,514	2.52%	大買/鉅額交易
2018/02/08	29	77.70	1.3	78.01	77.70	27.7	6,396	0.43%
2018/02/07	82	77.71	1	78.20	77.70	81	6,437	1.26%
2018/02/06	7	76.01	4	76.10	76.10	3	6,359	0.05%
2018/02/05	100	78.55	1	78.70	78.80	99	6,218	1.59%
2018/02/02	3	79.70	0	0.00	79.80	3	6,146	0.05%
2018/02/01	103	80.19	0	0.00	80.10	103	6,150	1.67%	大買/鉅額交易
2018/01/31	50	80.60	1	80.00	80.10	49	6,124	0.80%
2018/01/30	3	81.13	0	0.00	81.00	3	6,068	0.05%
2018/01/26	3	80.97	3.1	81.20	81.60	-0.1	6,088	0.00%
2018/01/25	0	0.00	2	81.90	81.80	-2	6,071	-0.03%
2018/01/23	1	80.80	0	0.00	80.90	1	6,006	0.02%
2018/01/22	54	80.61	0	0.00	80.80	54	5,999	0.90%
2018/01/19	5	80.96	0	0.00	81.10	5	5,950	0.08%
2018/01/18	0	0.00	3	81.97	81.20	-3	5,918	-0.05%
2018/01/16	0	0.00	1	81.60	81.50	-1	5,776	-0.02%
2018/01/15	1	81.20	0.5	81.70	82.00	0.5	5,739	0.01%
2018/01/12	2	81.55	0	0.00	81.10	2	5,700	0.04%
2018/01/11	4	81.85	10	81.30	82.00	-6	5,616	-0.11%
2018/01/10	0	0.00	9	82.99	82.70	-9	5,560	-0.16%
2018/01/09	0	0.00	133	80.61	81.70	-133	5,348	-2.49%	大賣/鉅額交易
2018/01/08	1	78.60	58	79.43	79.50	-57	5,184	-1.10%
2018/01/05	2	77.70	0	0.00	78.00	2	5,097	0.04%
2018/01/04	1	77.70	1	78.30	78.00	0	5,162	0.00%
2018/01/03	0	0.00	1	78.00	78.20	-1	5,196	-0.02%

美提高陸輸美太陽能關稅恐為口號台廠短期難有轉單效應UDN聯合新聞網－14時前

南亞

美國在推動綠能與加大對中國大陸貿易制裁之間，陷入兩難階段。雖然美國白宮5月14日宣布決定對自中國大陸進口的太陽能電池或模組關稅由25%拉到50%，看似動作大，但太陽能業者認為，美國自對中國課徵反傾銷稅後，中國大陸太陽能廠早已透過東南亞繞道規避，國內太陽能模組大廠就表示，這項措施宣示性意義大於實質制裁意義。...詳全文

陸電子供應鏈遷移挹注成長…德律前4月營收21.83億元下半年審慎樂觀UDN聯合新聞網－1天前

自動檢測設備廠德律今年前4月營收新台幣21.83億元，年增逾50%，財務部協理陳冠元說，中國電子廠供應鏈移往東南亞是主要......詳全文

捷敏-KY估今年營收持平評估至東南亞設廠Anue鉅亨－1天前

...詳全文

南亞

券商分點績效/獲利分析

第一金-自由券商分點個股進出
第一金-自由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

券商分點績效/獲利分析

第一金-自由 券商分點個股進出 第一金-自由 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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析