南亞科 (2408)-富邦-建國券商分點個股進出

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
33.80
漲跌
▲0.75
漲幅
+2.27%
成交量
16,047張
產業
上市半導體類股
1779人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3	33.35	5	33.55	33.80	-2	12,473	-0.02%
2024/12/02	9.8	33.56	7	33.07	33.05	2.8	12,412	0.02%
2024/11/29	8.2	33.17	7	33.34	33.45	1.2	12,227	0.01%
2024/11/28	21.2	33.74	11	33.72	33.75	10.2	12,033	0.08%
2024/11/27	11	35.31	2	35.67	34.95	9	11,826	0.08%
2024/11/26	4	36.15	16	35.93	35.80	-12	11,816	-0.10%
2024/11/25	10	36.29	13	35.99	36.30	-3	11,794	-0.03%
2024/11/22	20.3	36.73	7	36.19	35.85	13.3	11,646	0.11%
2024/11/21	5	36.50	16	36.43	36.65	-11	11,679	-0.09%
2024/11/20	8.5	36.51	6	36.23	36.25	2.5	11,639	0.02%
2024/11/19	9.1	37.28	8	37.06	37.05	1.1	11,566	0.01%
2024/11/18	5	37.31	1	37.05	37.25	4	11,619	0.03%
2024/11/15	4	37.41	33	37.72	37.50	-29	11,635	-0.25%
2024/11/14	15.6	37.45	6.5	37.10	36.85	9.1	11,699	0.08%
2024/11/13	52.2	38.03	65	38.10	38.15	-12.8	11,556	-0.11%
2024/11/12	25.3	39.18	4	39.34	39.00	21.3	11,466	0.19%
2024/11/11	9.1	40.19	12	40.29	40.40	-2.9	11,406	-0.03%
2024/11/08	7.1	41.95	5.3	41.12	40.70	1.8	11,613	0.02%
2024/11/07	5.3	41.58	10.2	41.57	42.05	-4.9	11,757	-0.04%
2024/11/06	15	40.70	7	40.60	40.75	8	11,982	0.07%
2024/11/05	6.1	39.92	7	39.98	40.05	-0.9	12,510	-0.01%
2024/11/04	29.2	40.32	9.3	40.67	40.20	19.9	12,653	0.16%
2024/11/01	15.1	40.97	19	41.35	41.45	-3.9	12,822	-0.03%
2024/10/30	2.1	42.31	14.4	42.18	42.30	-12.4	13,075	-0.09%
2024/10/29	5.3	42.45	3	42.78	42.30	2.3	13,213	0.02%
2024/10/28	2	43.00	1	43.45	43.35	1	13,314	0.01%
2024/10/25	3	43.08	2.2	43.05	43.05	0.8	13,557	0.01%
2024/10/24	5	43.27	0.1	43.35	42.90	4.9	13,732	0.04%
2024/10/23	3	43.80	1	43.70	43.65	2	14,310	0.01%
2024/10/22	11	44.19	6	43.95	44.20	5	14,859	0.03%
2024/10/21	0.2	44.12	22	44.72	44.60	-21.8	15,240	-0.14%
2024/10/18	3	44.50	1	44.50	43.85	2	15,609	0.01%
2024/10/17	7	44.09	10	44.09	44.30	-3	15,670	-0.02%
2024/10/16	19.2	42.81	2	42.65	42.65	17.2	15,889	0.11%
2024/10/15	27	44.21	8	44.25	44.05	19	15,885	0.12%
2024/10/14	4	43.32	2	43.63	43.80	2	15,930	0.01%
2024/10/11	20.2	42.38	3	42.43	42.50	17.2	16,035	0.11%
2024/10/09	27.9	43.88	13.2	43.66	43.50	14.7	16,358	0.09%
2024/10/08	30.2	44.35	6	44.33	44.40	24.2	16,377	0.15%
2024/10/07	12.3	44.94	3.2	45.18	45.15	9.1	16,439	0.06%
2024/10/04	24.1	45.58	0	0.00	45.50	24.1	16,357	0.15%
2024/10/01	22	46.47	2	46.30	46.25	20	16,285	0.12%
2024/09/30	10	47.72	2	47.68	47.35	8	16,602	0.05%
2024/09/27	17	48.00	20	47.99	48.15	-3	17,181	-0.02%
2024/09/26	57.4	48.02	7	49.14	47.30	50.4	17,050	0.30%
2024/09/25	4	47.04	8	47.30	47.30	-4	16,797	-0.02%
2024/09/24	5.3	46.18	4	45.91	46.35	1.3	16,751	0.01%
2024/09/23	16	46.81	12	46.94	46.65	4	16,790	0.02%
2024/09/20	9	45.68	3	45.57	45.80	6	16,769	0.04%
2024/09/19	31.1	45.24	10.3	45.21	45.25	20.8	16,411	0.13%
2024/09/18	31.4	45.71	0	0.00	45.20	31.4	16,706	0.19%
2024/09/16	3.3	46.55	0	0.00	46.60	3.3	16,958	0.02%
2024/09/13	2	46.18	2	46.15	46.30	0	17,698	0.00%
2024/09/12	5	46.65	9	46.69	46.95	-4	18,166	-0.02%
2024/09/11	3	44.88	7.1	45.07	45.10	-4.1	18,966	-0.02%
2024/09/10	43.2	45.23	3.1	44.55	44.50	40.1	19,228	0.21%
2024/09/09	20.1	45.49	1.2	45.50	46.05	18.9	19,114	0.10%
2024/09/06	22	46.17	3.1	46.75	46.45	18.9	19,178	0.10%
2024/09/05	21.3	46.88	9	47.88	46.00	12.3	19,045	0.06%
2024/09/04	55.1	47.54	27	47.20	47.55	28.1	18,779	0.15%
2024/09/03	11.1	50.59	8	50.64	50.00	3.1	18,364	0.02%
2024/09/02	5.1	52.14	0	0.00	51.60	5.1	18,236	0.03%
2024/08/30	9.2	53.24	2	53.90	52.70	7.2	18,197	0.04%
2024/08/29	3	53.27	9	52.98	53.40	-6	18,121	-0.03%
2024/08/28	0	0.00	0.1	54.60	53.50	-0.1	18,036	0.00%
2024/08/27	4	53.03	0	0.00	53.20	4	18,070	0.02%
2024/08/26	8	54.33	1	54.20	53.80	7	18,271	0.04%
2024/08/23	16.3	53.41	3	53.57	54.10	13.3	18,292	0.07%
2024/08/22	4	54.65	3	54.80	54.80	1	18,347	0.01%
2024/08/21	5.2	54.58	38	54.72	54.60	-32.8	18,411	-0.18%
2024/08/20	8.2	56.65	7	56.27	55.70	1.2	18,403	0.01%
2024/08/19	0.2	56.21	29.2	56.57	56.60	-29	18,362	-0.16%
2024/08/16	42.3	55.85	11.3	55.93	55.70	31.1	18,373	0.17%
2024/08/15	0.1	54.72	8.1	54.25	54.60	-8	18,359	-0.04%
2024/08/14	5.9	54.56	15.3	54.51	54.30	-9.3	18,399	-0.05%
2024/08/13	53.2	52.76	6.1	52.83	52.80	47.1	18,567	0.25%
2024/08/12	64.7	52.87	22.1	53.12	53.00	42.5	18,717	0.23%
2024/08/09	53.1	51.28	10	50.97	51.00	43.1	18,508	0.23%
2024/08/08	46.6	49.04	54.1	49.51	49.50	-7.5	18,285	-0.04%
2024/08/07	44.1	49.31	12.4	49.65	50.00	31.7	18,048	0.18%
2024/08/06	8.7	49.25	14	48.98	49.90	-5.3	17,591	-0.03%
2024/08/05	54.6	49.90	5	50.46	49.95	49.6	17,592	0.28%
2024/08/02	72.5	55.77	1	55.10	54.90	71.5	17,235	0.41%
2024/08/01	46	58.57	6	58.13	58.30	40	17,135	0.23%
2024/07/31	41.7	57.13	85	57.51	57.10	-43.3	17,273	-0.25%
2024/07/30	81.2	57.00	3	56.87	57.10	78.2	17,246	0.45%
2024/07/29	79.2	58.40	10	58.86	57.50	69.2	17,065	0.41%
2024/07/26	152.9	57.89	35	57.95	58.10	117.9	16,991	0.69%	大買/鉅額交易
2024/07/23	92.2	61.01	22	60.82	60.60	70.2	16,523	0.43%
2024/07/22	31.2	62.34	3	61.90	61.90	28.2	16,086	0.18%
2024/07/19	59.8	65.04	227	65.17	64.20	-167.2	15,835	-1.06%	大賣/鉅額交易
2024/07/18	15	66.85	1	66.10	67.00	14	15,652	0.09%
2024/07/17	51.4	67.16	7.3	67.53	66.90	44.2	15,650	0.28%
2024/07/16	17	67.65	7	67.94	67.50	10	15,535	0.06%
2024/07/15	18.3	67.79	2	67.70	67.70	16.3	15,648	0.10%
2024/07/12	56.5	68.96	5.8	69.17	68.50	50.7	15,621	0.32%
2024/07/11	89.8	69.61	15.3	70.90	70.10	74.5	15,666	0.48%
2024/07/10	9.5	72.95	10	72.46	72.30	-0.5	15,527	0.00%
2024/07/09	38.1	73.06	16	72.81	73.00	22.1	15,532	0.14%
2024/07/08	18.1	73.81	47	74.03	74.50	-28.9	15,747	-0.18%
2024/07/05	4.5	73.76	15	73.85	73.90	-10.5	16,007	-0.07%
2024/07/04	16.5	73.88	56.3	73.94	74.10	-39.8	16,408	-0.24%
2024/07/03	14	72.76	85.6	72.76	73.70	-71.6	16,088	-0.44%
2024/07/02	52	68.48	112	68.20	68.30	-60	15,538	-0.39%	大賣/
2024/07/01	11	69.09	3	68.97	69.00	8	15,511	0.05%
2024/06/28	16.3	68.75	14	69.28	69.70	2.3	15,668	0.01%
2024/06/27	34	67.61	22	68.10	68.20	12	15,810	0.08%
2024/06/26	10	68.71	6.3	69.14	68.50	3.7	15,710	0.02%
2024/06/25	81.1	68.10	6	68.22	68.50	75.1	15,767	0.48%
2024/06/24	114	70.24	31.1	70.05	69.10	82.9	15,697	0.53%	大買/
2024/06/21	18	72.41	57	72.69	72.20	-39	15,637	-0.25%
2024/06/20	24.3	73.56	96.4	73.53	72.70	-72.1	15,471	-0.47%
2024/06/19	73.7	71.63	60.2	71.44	70.70	13.5	15,962	0.08%
2024/06/18	30.4	69.62	476.9	70.90	72.00	-446.6	16,560	-2.70%	大賣/鉅額交易
2024/06/17	30.1	67.11	159.6	67.32	67.90	-129.5	15,775	-0.82%	大賣/鉅額交易
2024/06/14	29.1	66.04	51.1	66.27	66.20	-22	15,581	-0.14%
2024/06/13	11.2	65.92	74	65.88	66.00	-62.8	15,721	-0.40%
2024/06/12	4	64.55	7	64.43	64.60	-3	15,630	-0.02%
2024/06/11	30.2	64.42	15.1	64.23	64.30	15.1	15,745	0.10%
2024/06/07	12.6	64.37	12	64.30	64.80	0.6	16,043	0.00%
2024/06/06	5	63.74	2	64.05	63.40	3	16,144	0.02%
2024/06/05	12	63.03	0.8	63.20	63.00	11.2	16,354	0.07%
2024/06/04	17.1	63.44	20	64.00	63.20	-2.9	16,538	-0.02%
2024/06/03	49.1	64.53	0	0.00	64.20	49.1	16,685	0.29%
2024/05/31	3.1	65.11	7	65.66	64.50	-3.9	16,864	-0.02%
2024/05/30	91.3	65.62	22	65.64	64.80	69.3	16,820	0.41%
2024/05/29	3	66.17	92	66.18	66.00	-89	16,764	-0.53%
2024/05/28	9.9	65.92	485.1	65.93	66.50	-475.2	16,850	-2.82%	大賣/鉅額交易
2024/05/27	37.1	65.31	30.1	65.33	64.80	7	16,831	0.04%
2024/05/24	19	64.38	53.2	64.28	64.40	-34.2	17,000	-0.20%
2024/05/23	2	64.15	7	64.13	64.20	-5	17,055	-0.03%
2024/05/22	2	64.45	6	64.20	64.60	-4	17,322	-0.02%
2024/05/21	5	63.60	6	63.82	63.50	-1	17,410	-0.01%
2024/05/20	5	63.00	2	63.20	63.30	3	17,471	0.02%
2024/05/17	94.4	63.08	0	0.00	62.80	94.4	17,533	0.54%
2024/05/16	508.2	64.23	0	0.00	64.00	508.2	17,405	2.92%	大買/鉅額交易
2024/05/15	13	65.23	0	0.00	64.60	13	17,529	0.07%
2024/05/14	12.1	65.31	1	65.00	64.80	11.1	18,106	0.06%
2024/05/13	4	64.48	47	64.37	64.40	-43	18,155	-0.24%
2024/05/10	14.1	63.88	2	64.80	64.40	12	18,236	0.07%
2024/05/09	54.1	65.02	0.2	64.57	64.00	53.9	18,117	0.30%
2024/05/08	17	66.54	1.4	66.76	66.60	15.6	17,883	0.09%
2024/05/07	54.1	67.12	40	68.74	66.80	14.1	17,914	0.08%
2024/05/06	86.2	67.54	96	67.51	66.90	-9.8	17,662	-0.06%
2024/05/03	24	66.90	30	66.23	65.80	-6	17,378	-0.03%
2024/05/02	5.1	66.12	15	66.41	66.60	-9.9	17,305	-0.06%
2024/04/30	7.6	66.53	10	66.52	66.10	-2.4	17,441	-0.01%
2024/04/29	2	67.05	17	67.27	67.50	-15	17,653	-0.08%
2024/04/26	9.1	65.73	6	65.73	65.70	3.1	17,681	0.02%
2024/04/25	44.4	65.61	48	65.72	65.60	-3.7	17,603	-0.02%
2024/04/24	9.4	65.40	18	65.54	65.50	-8.6	17,558	-0.05%
2024/04/23	14.1	62.38	9	62.19	62.80	5.1	17,548	0.03%
2024/04/22	23	61.14	6	60.80	61.20	17	17,538	0.10%
2024/04/19	55.7	62.19	25	62.18	62.00	30.7	17,518	0.18%
2024/04/18	18	64.41	7	64.57	64.30	11	17,403	0.06%
2024/04/17	35.6	65.13	4	64.50	64.50	31.6	17,751	0.18%
2024/04/16	46.1	66.26	25.9	66.57	65.50	20.2	17,642	0.11%
2024/04/15	19	69.81	6.2	69.63	70.00	12.8	17,334	0.07%
2024/04/12	10.2	71.56	59.4	71.82	71.80	-49.2	17,232	-0.29%
2024/04/11	21	70.12	53.3	70.58	70.60	-32.3	16,845	-0.19%
2024/04/10	62.8	70.46	92.1	70.38	70.20	-29.3	16,560	-0.18%
2024/04/09	10	68.27	6.6	68.50	68.40	3.4	16,334	0.02%
2024/04/08	14.7	68.60	25.5	68.90	68.10	-10.9	16,321	-0.07%
2024/04/03	20.5	67.95	4	68.00	68.20	16.5	16,271	0.10%
2024/04/02	330.1	69.96	30.2	70.29	69.10	299.9	16,456	1.82%	大買/鉅額交易
2024/04/01	26.2	69.12	25	69.08	69.40	1.2	16,546	0.01%
2024/03/29	6.1	67.79	20.7	67.88	67.70	-14.6	16,468	-0.09%
2024/03/28	20	68.04	21.1	68.50	67.60	-1	16,442	-0.01%
2024/03/27	22.3	68.18	14.5	67.95	67.90	7.8	16,791	0.05%
2024/03/26	31.2	68.34	38.1	68.93	68.10	-6.9	16,954	-0.04%
2024/03/25	26.6	68.20	24.6	68.34	68.50	2.1	16,725	0.01%
2024/03/22	117.6	69.69	175.4	69.78	69.60	-57.9	16,622	-0.35%	大買/大賣/
2024/03/21	101.7	65.61	81.6	66.12	67.60	20.2	15,466	0.13%	大買/
2024/03/20	31.5	61.99	14	61.81	61.50	17.5	14,939	0.12%
2024/03/19	22.1	62.56	2	62.35	62.30	20.1	15,179	0.13%
2024/03/18	41.3	62.54	4	62.60	62.40	37.3	15,160	0.25%
2024/03/15	16	63.88	1	63.80	63.90	15	15,090	0.10%
2024/03/14	27.6	64.13	18	64.09	63.80	9.6	15,053	0.06%
2024/03/13	58.2	64.30	2	63.20	63.30	56.2	15,008	0.37%
2024/03/12	47.3	65.63	88	65.50	65.70	-40.7	14,785	-0.28%
2024/03/11	12.2	66.02	27	66.13	65.80	-14.8	14,793	-0.10%
2024/03/08	29.6	65.32	108	64.56	65.00	-78.4	14,679	-0.53%	大賣/
2024/03/07	4	66.33	30	66.15	65.70	-26	14,685	-0.18%
2024/03/06	31.2	65.33	4	65.10	65.10	27.2	14,756	0.18%
2024/03/05	27.3	66.00	10	66.05	65.80	17.3	15,155	0.11%
2024/03/04	15.6	66.44	62	67.03	66.50	-46.4	15,704	-0.30%
2024/03/01	37.5	66.21	19	66.47	66.30	18.5	16,281	0.11%
2024/02/29	17	67.06	7	67.07	67.30	10	16,437	0.06%
2024/02/27	103.6	67.03	13.2	67.58	66.30	90.4	16,604	0.54%	大買/
2024/02/26	15.1	67.81	39	67.80	67.90	-23.9	16,550	-0.14%
2024/02/23	27	68.39	14	68.63	67.70	13	16,648	0.08%
2024/02/22	13	67.16	9	67.89	68.10	4	16,559	0.02%
2024/02/21	27.8	68.02	2	68.00	67.30	25.8	16,631	0.16%
2024/02/20	62.2	67.37	18	67.75	67.80	44.2	16,506	0.27%
2024/02/19	120.5	65.71	14	66.27	66.60	106.5	16,388	0.65%	大買/鉅額交易
2024/02/16	102	64.98	1	65.10	65.90	101	16,442	0.61%	大買/鉅額交易
2024/02/15	140.6	65.92	2.2	66.62	65.40	138.4	16,233	0.85%	大買/鉅額交易
2024/02/05	36	67.03	2	67.95	68.20	34	15,749	0.22%
2024/02/02	48.1	67.89	2	68.20	67.60	46.1	15,710	0.29%
2024/02/01	3	68.63	0	0.00	69.20	3	15,595	0.02%
2024/01/31	20	69.22	2.1	68.75	68.70	17.9	15,589	0.11%
2024/01/30	23	69.53	6	69.47	69.30	17	15,632	0.11%
2024/01/29	0	0.00	76	70.11	70.80	-76	15,743	-0.48%
2024/01/26	12	71.10	12	71.02	71.00	0	15,757	0.00%
2024/01/25	9.3	71.67	12	71.18	71.00	-2.7	15,800	-0.02%
2024/01/24	28.4	72.14	5	71.84	71.60	23.4	15,743	0.15%
2024/01/23	57.1	70.77	15	71.17	70.70	42.1	15,551	0.27%
2024/01/22	41	69.75	24	69.30	69.30	17	15,291	0.11%
2024/01/19	15	69.17	14	69.44	69.30	1	15,260	0.01%
2024/01/18	29	68.70	41	68.29	68.20	-12	15,318	-0.08%
2024/01/17	24	68.49	152	68.80	67.80	-128	15,230	-0.84%	大賣/鉅額交易
2024/01/16	39	69.81	1.4	70.05	69.40	37.7	15,127	0.25%
2024/01/15	15.2	70.94	14.4	71.06	71.50	0.8	15,034	0.01%
2024/01/12	25	68.90	4	68.60	68.80	21	14,915	0.14%
2024/01/11	248.4	69.21	186	70.55	69.40	62.4	14,862	0.42%	大買/大賣/
2024/01/10	44	71.82	2	71.55	71.50	42	14,549	0.29%
2024/01/09	21	73.24	9	73.04	72.60	12	14,570	0.08%
2024/01/08	39	73.49	5	73.24	73.10	34	14,541	0.23%
2024/01/05	47	75.02	1.1	75.33	74.70	45.9	14,614	0.31%
2024/01/04	76	73.73	50.1	73.89	74.40	25.9	14,802	0.17%
2024/01/03	36	73.57	140	73.14	73.10	-104	14,861	-0.70%	大賣/鉅額交易
2024/01/02	18.1	76.67	4	76.38	76.50	14.1	14,627	0.10%
2023/12/29	7.1	78.31	25	78.01	78.00	-17.9	14,616	-0.12%
2023/12/28	71.2	78.82	29.2	78.60	78.30	42	14,536	0.29%
2023/12/27	27.2	79.19	35.2	78.32	79.70	-8	14,374	-0.06%
2023/12/26	26	77.80	356.7	76.80	78.00	-330.7	14,081	-2.35%	大賣/鉅額交易
2023/12/25	7	75.67	7.5	75.27	75.40	-0.5	14,281	0.00%
2023/12/22	117.2	77.30	26	77.76	75.90	91.2	14,305	0.64%	大買/
2023/12/21	5.2	75.34	110.2	74.70	75.40	-104.9	13,770	-0.76%	大賣/鉅額交易
2023/12/20	256.1	72.66	4	71.91	71.80	252.1	13,486	1.87%	大買/鉅額交易
2023/12/19	13	73.45	25	73.16	73.10	-12	13,411	-0.09%
2023/12/18	25.2	73.88	9	74.36	73.40	16.2	13,450	0.12%
2023/12/15	19.9	74.84	40	74.52	74.50	-20.1	13,379	-0.15%
2023/12/14	40	73.80	78.2	75.12	72.80	-38.2	12,831	-0.30%
2023/12/13	3	72.70	8.3	73.48	73.70	-5.3	12,607	-0.04%
2023/12/12	11	73.55	18	73.56	72.50	-7	12,936	-0.05%
2023/12/11	1	72.00	224.2	72.47	72.20	-223.2	12,912	-1.73%	大賣/鉅額交易
2023/12/08	19	71.83	248.1	71.47	72.10	-229.1	12,959	-1.77%	大賣/鉅額交易
2023/12/07	73	71.13	15.1	71.39	70.70	57.9	12,868	0.45%
2023/12/06	30	72.60	9	72.62	72.00	21	12,755	0.16%
2023/12/05	12.3	72.89	116	72.29	73.20	-103.7	12,633	-0.82%	大賣/鉅額交易
2023/12/04	32	74.06	18	74.15	74.00	14	12,581	0.11%
2023/12/01	64.6	73.99	5.1	73.80	73.70	59.5	12,372	0.48%
2023/11/30	83	73.96	40.3	74.46	75.00	42.8	12,116	0.35%
2023/11/29	92	73.49	36	73.61	74.20	56	11,568	0.48%
2023/11/28	172	71.63	122.9	71.76	73.50	49.1	11,080	0.44%	大買/大賣/
2023/11/27	110	69.69	14	70.36	70.10	96	10,413	0.92%	大買/
2023/11/24	175	69.88	7	69.59	70.80	168	10,125	1.66%	大買/鉅額交易
2023/11/22	29	70.04	57	70.21	70.70	-28	9,571	-0.29%
2023/11/21	15	70.43	10.1	70.39	70.60	4.9	9,356	0.05%
2023/11/20	44.1	69.49	88.3	70.19	70.00	-44.2	9,141	-0.48%
2023/11/17	7	67.37	3	67.30	67.40	4	8,935	0.04%
2023/11/16	4	67.40	1	67.90	67.20	3	8,874	0.03%
2023/11/15	58	68.32	80	68.62	67.60	-22	8,836	-0.25%
2023/11/14	10	66.00	19	65.75	66.10	-9	8,635	-0.10%
2023/11/13	19	63.46	3	63.47	63.60	16	8,651	0.18%
2023/11/10	13	63.96	4	64.13	63.70	9	8,596	0.10%
2023/11/09	10.5	64.73	4	64.60	64.60	6.5	8,583	0.08%
2023/11/08	6	65.67	0	0.00	65.40	6	8,677	0.07%
2023/11/07	19	66.08	14	65.55	65.90	5	8,693	0.06%
2023/11/06	15	64.71	7	65.10	65.40	8	8,664	0.09%
2023/11/03	17.1	65.98	5	66.02	66.10	12.1	8,452	0.14%
2023/11/02	14	65.36	2	65.70	65.60	12	8,451	0.14%
2023/11/01	4	64.45	1	64.50	64.50	3	8,360	0.04%
2023/10/31	4	65.85	2	65.70	64.70	2	8,416	0.02%
2023/10/30	6.3	64.54	0	64.91	64.90	6.3	8,489	0.07%
2023/10/27	24	64.88	2	64.95	64.80	22	8,531	0.26%
2023/10/26	27.2	66.59	12	66.62	66.10	15.2	8,531	0.18%
2023/10/25	2	68.15	1	67.90	68.00	1	8,724	0.01%
2023/10/24	37.1	68.05	46	67.74	67.80	-9	8,898	-0.10%
2023/10/23	5	69.76	4.3	69.70	69.60	0.7	8,945	0.01%
2023/10/20	5	69.86	3	70.20	70.30	2	8,977	0.02%
2023/10/19	0.4	70.10	1	70.60	70.50	-0.6	8,939	-0.01%
2023/10/18	3	70.23	0.5	70.10	70.20	2.5	8,999	0.03%
2023/10/17	15	71.20	3.1	71.30	70.90	12	8,886	0.13%
2023/10/16	10	70.43	5	70.08	70.60	5	8,898	0.06%
2023/10/13	9	69.96	15	70.53	70.80	-6	8,919	-0.07%
2023/10/12	43	68.72	33	70.61	71.00	10	8,808	0.11%
2023/10/11	43	70.92	10.1	70.26	70.70	32.9	8,569	0.38%
2023/10/06	10.5	69.75	1	69.20	69.20	9.5	8,525	0.11%
2023/10/05	3.1	69.73	9	69.38	69.50	-5.9	8,578	-0.07%
2023/10/04	6	68.15	2	68.20	67.70	4	8,613	0.05%
2023/10/03	6	68.90	12	69.67	68.10	-6	8,654	-0.07%
2023/10/02	5	67.34	5	67.38	67.60	0	8,587	0.00%
2023/09/28	27.3	66.55	8.4	66.64	65.60	19	8,542	0.22%
2023/09/27	5	69.52	0.2	69.50	69.80	4.8	8,234	0.06%
2023/09/26	3.1	70.79	0	0.00	70.30	3.1	8,255	0.04%
2023/09/25	7	71.71	1	72.80	71.60	6	8,271	0.07%
2023/09/22	4.1	72.10	5	71.94	72.00	-1	8,461	-0.01%
2023/09/21	6.3	72.31	11	72.07	72.80	-4.8	8,584	-0.06%
2023/09/20	7	70.63	1	70.70	70.70	6	8,534	0.07%
2023/09/19	6	72.28	3	72.43	71.70	3	8,729	0.03%
2023/09/18	7.5	72.79	11	73.50	72.30	-3.5	8,931	-0.04%
2023/09/15	5	71.80	35.2	72.29	72.40	-30.2	9,068	-0.33%
2023/09/14	5	69.58	24.6	69.58	70.00	-19.6	8,745	-0.22%
2023/09/13	2	68.25	7.1	68.40	68.40	-5.1	8,704	-0.06%
2023/09/12	1	66.40	0	0.00	66.80	1	8,869	0.01%
2023/09/11	4	66.05	7.3	65.83	65.70	-3.3	8,993	-0.04%
2023/09/08	2	66.15	2	66.80	67.20	0	9,209	0.00%
2023/09/07	2	68.25	21	67.37	67.20	-19	9,409	-0.20%
2023/09/06	0	0.00	5	68.20	68.00	-5	9,453	-0.05%
2023/09/05	5	67.62	0	68.40	68.10	5	9,499	0.05%
2023/09/04	5.2	67.41	2	67.40	67.60	3.2	9,556	0.03%
2023/09/01	21	68.59	18	68.67	68.20	3	9,565	0.03%
2023/08/31	10	67.69	5	67.88	66.60	5	9,428	0.05%
2023/08/30	2	66.45	1	66.70	66.70	1	9,383	0.01%
2023/08/29	0	0.00	5.1	65.71	66.20	-5.1	9,505	-0.05%
2023/08/25	1	65.30	4	65.30	65.00	-3	9,955	-0.03%
2023/08/24	1	65.70	4.7	65.23	65.30	-3.7	10,028	-0.04%
2023/08/23	3	63.40	0	0.00	63.50	3	10,157	0.03%
2023/08/22	11	63.77	0	63.50	63.50	11	10,395	0.11%
2023/08/21	1	64.50	1	63.40	63.40	0	10,899	0.00%
2023/08/18	2.6	65.12	1	64.64	64.60	1.5	11,063	0.01%
2023/08/17	7	63.54	9	65.42	65.60	-2	11,119	-0.02%
2023/08/16	12.4	63.60	1	63.70	63.70	11.4	11,260	0.10%
2023/08/15	3	65.47	6	65.43	64.60	-3	11,326	-0.03%
2023/08/14	7.1	65.10	5	64.76	64.90	2.1	11,543	0.02%
2023/08/11	3	67.50	4	67.93	67.90	-1	11,783	-0.01%
2023/08/10	15.3	67.27	2.4	67.36	67.10	13	11,789	0.11%
2023/08/09	0.4	68.75	2	68.70	68.90	-1.6	11,769	-0.01%
2023/08/08	5	68.52	3	68.77	68.50	2	11,788	0.02%
2023/08/07	1	69.80	0	0.00	70.00	1	11,760	0.01%
2023/08/04	22	69.95	2	70.30	69.90	20	11,794	0.17%
2023/08/02	10.5	69.71	1.3	69.89	69.10	9.2	11,778	0.08%
2023/08/01	7	71.24	2	71.00	71.00	5	11,775	0.04%
2023/07/31	4.1	74.06	8	73.24	72.30	-3.9	11,778	-0.03%
2023/07/28	45	74.07	49.7	74.11	74.80	-4.7	11,713	-0.04%
2023/07/27	2	71.05	12.1	70.60	71.40	-10.1	11,480	-0.09%
2023/07/26	3	66.53	9.8	67.26	67.10	-6.8	11,341	-0.06%
2023/07/25	10	68.64	11	69.48	68.20	-1	11,414	-0.01%
2023/07/24	3	69.40	3	69.40	69.30	0	11,413	0.00%
2023/07/20	1	70.00	0	0.00	70.30	1	11,408	0.01%
2023/07/19	0.2	70.90	6	71.10	70.40	-5.9	11,461	-0.05%
2023/07/18	8.1	70.06	5.4	70.82	69.50	2.7	11,413	0.02%
2023/07/17	2.1	71.75	2	71.80	71.70	0.1	11,465	0.00%
2023/07/14	2	71.65	15.1	71.34	71.70	-13.1	11,512	-0.11%
2023/07/13	13	71.27	16.2	71.51	70.90	-3.2	11,526	-0.03%
2023/07/12	5.1	69.00	4	69.68	70.10	1.1	11,523	0.01%
2023/07/11	8.1	69.88	5	70.38	69.90	3.1	11,521	0.03%
2023/07/10	2	69.60	5.1	70.39	69.70	-3.1	11,643	-0.03%
2023/07/07	9.7	68.98	9	69.02	69.10	0.7	12,084	0.01%
2023/07/06	2	69.50	1	70.30	70.10	1	12,369	0.01%
2023/07/05	11.2	69.98	1	70.60	70.10	10.2	12,646	0.08%
2023/07/04	3	70.17	3.5	70.50	70.40	-0.5	12,939	0.00%
2023/07/03	4.1	70.11	8	70.21	70.10	-4	13,198	-0.03%
2023/06/30	6.3	70.39	18	70.51	70.80	-11.7	13,756	-0.09%
2023/06/29	14.5	72.37	13.2	72.57	72.20	1.3	13,957	0.01%
2023/06/28	6.5	70.00	7	70.13	69.50	-0.6	13,915	0.00%
2023/06/27	12	71.44	3	71.27	70.80	9	13,928	0.06%
2023/06/26	5	72.70	0.5	73.00	73.00	4.5	13,798	0.03%
2023/06/21	25.6	75.10	23	75.35	74.60	2.6	13,909	0.02%
2023/06/20	22.7	77.40	9	78.33	77.40	13.7	13,709	0.10%
2023/06/19	3.3	77.96	8	78.36	78.00	-4.8	13,645	-0.03%
2023/06/16	5.1	76.75	30	77.39	78.50	-25	13,584	-0.18%
2023/06/15	3	75.40	2	75.35	75.30	1	13,317	0.01%
2023/06/14	11	75.70	8	76.13	76.20	3	13,331	0.02%
2023/06/13	3.1	74.63	17.1	74.69	74.80	-14	13,089	-0.11%
2023/06/12	5	73.04	17.1	72.95	72.90	-12.1	12,895	-0.09%
2023/06/09	0	0.00	2	71.20	71.30	-2	12,835	-0.02%
2023/06/08	13.1	70.41	0	70.20	70.20	13.1	12,837	0.10%
2023/06/07	2	71.55	2	71.65	71.90	0	12,807	0.00%
2023/06/06	3	71.93	11	72.17	72.40	-8	12,914	-0.06%
2023/06/05	0	0.00	2	72.50	72.10	-2	13,136	-0.02%
2023/06/02	2	72.70	2.5	72.58	72.90	-0.5	13,091	0.00%
2023/06/01	7.2	71.49	14	71.60	71.40	-6.8	12,992	-0.05%
2023/05/31	7	72.66	12.2	72.81	73.50	-5.2	12,867	-0.04%
2023/05/30	0	0.00	8	71.52	71.90	-8	12,652	-0.06%
2023/05/29	1	70.70	8	71.36	71.20	-7	12,614	-0.06%
2023/05/26	4.1	72.42	7	71.56	71.90	-3	12,517	-0.02%
2023/05/25	6	71.25	49	72.00	72.40	-43	12,261	-0.35%
2023/05/24	2	70.10	7	70.27	69.90	-5	11,824	-0.04%
2023/05/23	2	70.05	16	69.46	69.90	-14	11,637	-0.12%
2023/05/22	13	70.55	26	71.17	70.10	-13	11,504	-0.11%
2023/05/19	4.5	69.06	10	69.34	69.90	-5.5	11,249	-0.05%
2023/05/18	5.1	69.38	20	69.66	69.30	-14.9	11,183	-0.13%
2023/05/17	1	68.00	58	68.03	68.00	-57	10,951	-0.52%
2023/05/16	2.1	64.75	5	65.00	64.60	-3	10,611	-0.03%
2023/05/15	0	0.00	2.1	64.50	63.90	-2.1	10,610	-0.02%
2023/05/12	2.1	62.74	0	0.00	63.80	2.1	10,608	0.02%
2023/05/11	8	63.46	7.1	63.70	63.30	0.9	10,652	0.01%
2023/05/10	3	63.97	1.2	63.92	64.20	1.8	10,683	0.02%
2023/05/09	7.3	64.64	11.2	64.68	64.70	-3.9	10,660	-0.04%
2023/05/08	16.2	65.10	11.5	65.24	64.80	4.7	10,677	0.04%
2023/05/05	5.2	66.88	8	66.64	66.70	-2.8	10,645	-0.03%
2023/05/04	7	67.03	3.1	67.79	68.00	3.9	10,703	0.04%
2023/05/03	7	67.19	3	67.20	67.10	4	10,701	0.04%
2023/05/02	15.1	66.91	7	67.04	66.70	8.1	10,809	0.07%
2023/04/28	18	67.36	20	67.59	67.80	-2	11,092	-0.02%
2023/04/27	4	64.95	3	64.93	65.60	1	10,915	0.01%
2023/04/26	1	63.10	0.1	64.00	64.10	0.9	10,929	0.01%
2023/04/25	5	64.32	8	64.55	63.50	-3	10,897	-0.03%
2023/04/24	6	64.80	40	64.00	64.20	-34	10,804	-0.31%
2023/04/21	4	65.15	1	64.21	64.50	3	10,840	0.03%
2023/04/20	7	65.61	10.1	65.54	65.50	-3.1	10,849	-0.03%
2023/04/19	18	67.24	26.1	67.17	67.00	-8.1	10,886	-0.07%
2023/04/18	3	67.50	13	67.14	67.30	-10	10,914	-0.09%
2023/04/17	3	67.47	48.1	67.78	68.00	-45.1	11,094	-0.41%
2023/04/14	5.1	67.72	17	67.62	67.60	-12	11,065	-0.11%
2023/04/13	40	68.05	13.2	67.65	67.50	26.8	11,035	0.24%
2023/04/12	73	68.48	96.1	69.35	69.10	-23.1	10,786	-0.21%
2023/04/11	11.2	68.44	32	68.46	68.20	-20.9	10,277	-0.20%
2023/04/10	20.4	67.08	3.1	67.32	66.70	17.3	9,887	0.17%
2023/04/07	100	68.33	55.2	68.44	68.60	44.8	9,551	0.47%
2023/04/06	31.1	65.66	11	66.03	66.40	20.1	9,152	0.22%
2023/03/31	63.1	66.28	56.3	66.39	66.50	6.8	8,839	0.08%
2023/03/30	11	64.54	39	64.56	63.90	-28	8,287	-0.34%
2023/03/29	11	61.32	2	62.20	61.00	9	7,940	0.11%
2023/03/28	5	62.80	12	62.92	62.50	-7	7,909	-0.09%
2023/03/27	6	63.03	15	63.15	63.20	-9	7,836	-0.12%
2023/03/24	15.2	63.20	143	62.99	63.30	-127.8	7,789	-1.64%	大賣/鉅額交易
2023/03/23	2	60.05	15	60.17	59.80	-13	7,417	-0.18%
2023/03/22	2	59.45	2	59.50	59.10	0	7,411	0.00%
2023/03/21	3	58.67	6.1	58.80	58.60	-3.1	7,446	-0.04%
2023/03/20	0	0.00	1	59.70	59.20	-1	7,469	-0.01%
2023/03/17	64	59.34	13	59.45	59.30	51	7,553	0.68%
2023/03/16	30	57.92	1	57.70	57.70	29	7,489	0.39%
2023/03/15	5	58.30	3	58.40	58.00	2	7,569	0.03%
2023/03/14	9	58.19	1	57.80	58.00	8	7,741	0.10%
2023/03/13	0	0.00	1	59.10	58.50	-1	7,760	-0.01%
2023/03/10	5.3	58.56	2	58.75	58.70	3.3	7,943	0.04%
2023/03/09	16.1	60.37	4	60.63	59.10	12.1	8,062	0.15%
2023/03/08	43	60.70	45	60.43	61.00	-2	8,128	-0.02%
2023/03/07	0	0.00	6	58.48	58.50	-6	8,121	-0.07%
2023/03/06	18	57.70	2	57.75	57.70	16	8,223	0.19%
2023/03/03	2	57.25	2.1	57.63	57.90	-0.1	8,220	0.00%
2023/03/02	11.1	57.27	2	57.50	57.30	9.1	8,249	0.11%
2023/03/01	6	57.53	0	0.00	57.30	6	8,250	0.07%
2023/02/24	2	59.20	5	58.40	58.40	-3	8,296	-0.04%
2023/02/23	1	59.00	16	58.97	59.50	-15	8,398	-0.18%
2023/02/22	23	59.04	10.1	58.80	58.70	12.9	8,649	0.15%
2023/02/21	3	60.07	16	60.09	60.40	-13	8,811	-0.15%
2023/02/20	0	0.00	8	60.18	60.00	-8	8,908	-0.09%
2023/02/17	3	59.63	4	59.98	59.70	-1	9,019	-0.01%
2023/02/16	11	59.72	4	59.68	59.70	7	9,137	0.08%
2023/02/15	33	58.30	7	58.61	58.50	26	9,312	0.28%
2023/02/14	14.1	58.30	0	0.00	58.40	14.1	9,351	0.15%
2023/02/13	2.2	57.73	0.4	57.90	57.60	1.8	9,438	0.02%
2023/02/10	1	58.60	0	0.00	58.30	1	9,554	0.01%
2023/02/09	1	57.90	3.5	57.72	58.00	-2.5	9,686	-0.03%
2023/02/08	4	59.03	3.1	58.76	58.40	0.9	9,703	0.01%
2023/02/07	0.5	58.50	8	58.34	58.20	-7.5	9,763	-0.08%
2023/02/06	2.5	58.36	0	0.00	58.10	2.5	9,798	0.03%
2023/02/03	0.6	59.70	23	59.94	59.90	-22.4	9,805	-0.23%
2023/02/02	19	59.88	21	59.91	59.90	-2	9,835	-0.02%
2023/02/01	1	58.30	52	58.09	58.20	-51	9,842	-0.52%
2023/01/31	17	58.34	7	58.33	57.80	10	9,858	0.10%
2023/01/30	12	59.77	51	60.06	60.30	-39	9,772	-0.40%
2023/01/17	0	0.00	28.5	57.68	57.70	-28.5	9,566	-0.30%
2023/01/16	18	57.50	28	57.24	57.50	-10	9,732	-0.10%
2023/01/13	1	55.70	23.1	56.39	56.00	-22.1	9,885	-0.22%
2023/01/12	0.1	56.60	2	56.70	56.20	-2	10,227	-0.02%
2023/01/11	0	0.00	5.2	56.68	57.00	-5.2	10,492	-0.05%
2023/01/10	5	56.94	67	56.83	56.50	-62	10,614	-0.58%
2023/01/09	0	0.00	97	56.22	56.70	-97	10,734	-0.90%
2023/01/06	7	53.96	15	54.44	55.00	-8	11,045	-0.07%
2023/01/05	22	55.50	12	54.75	54.90	10	11,150	0.09%
2023/01/04	11	53.94	1.3	53.67	54.10	9.7	11,365	0.09%
2023/01/03	1	51.70	5	52.54	53.00	-4	11,448	-0.03%
2022/12/30	1.1	51.90	5	51.82	51.20	-4	11,434	-0.03%
2022/12/29	0	0.00	1	50.80	51.80	-1	11,613	-0.01%
2022/12/28	3	51.37	7	51.49	51.30	-4	11,959	-0.03%
2022/12/27	2	52.05	0	0.00	51.90	2	12,174	0.02%
2022/12/26	0	51.60	1.7	51.61	51.50	-1.7	12,339	-0.01%
2022/12/23	10	50.71	5	50.98	51.40	5	12,550	0.04%
2022/12/22	5.1	51.60	2	51.70	51.70	3.1	12,618	0.02%
2022/12/21	10	52.08	4.1	51.90	51.50	5.9	12,675	0.05%
2022/12/20	20.2	52.69	6.1	52.04	52.00	14.1	12,632	0.11%
2022/12/19	1	54.00	0.2	54.30	53.70	0.8	12,685	0.01%
2022/12/16	16.2	54.71	2	54.80	54.50	14.2	12,705	0.11%
2022/12/15	10	55.70	2	55.80	55.90	8	12,692	0.06%
2022/12/14	4	55.58	8	55.40	55.50	-4	12,755	-0.03%
2022/12/13	6	54.88	5	54.96	54.80	1	12,848	0.01%
2022/12/12	12.1	53.76	48.1	54.86	54.80	-36	12,909	-0.28%
2022/12/09	10	53.92	1.1	54.65	53.70	9	13,049	0.07%
2022/12/08	12	53.47	3.1	53.98	54.00	9	13,003	0.07%
2022/12/07	8.1	53.81	25.1	53.58	53.50	-17	13,037	-0.13%
2022/12/06	188	54.67	1	54.30	54.30	187	12,971	1.44%	大買/鉅額交易
2022/12/05	12	56.64	9	56.36	56.20	3	12,790	0.02%
2022/12/02	25.5	56.44	9	56.22	56.10	16.5	12,759	0.13%
2022/12/01	3	57.87	19	58.10	57.50	-16	12,598	-0.13%
2022/11/30	13	56.41	2	56.80	56.80	11	12,465	0.09%
2022/11/29	18	56.98	12	56.93	57.20	6	12,256	0.05%
2022/11/28	6	58.50	5.2	58.68	58.50	0.8	12,021	0.01%
2022/11/25	2	60.05	1.1	59.52	59.70	0.9	11,941	0.01%
2022/11/24	0	0.00	41	60.09	59.90	-41	11,927	-0.34%
2022/11/23	12	59.68	7	59.94	59.80	5	11,862	0.04%
2022/11/22	9.1	58.71	6	58.90	59.20	3.1	11,790	0.03%
2022/11/21	28	59.38	16	58.78	58.40	12	11,699	0.10%
2022/11/18	50	60.69	57.5	61.15	60.70	-7.5	11,515	-0.07%
2022/11/17	21	58.65	84	58.81	58.90	-63	11,262	-0.56%
2022/11/16	5	59.64	9	60.10	60.10	-4	11,043	-0.04%
2022/11/15	11.1	59.45	2	59.55	59.70	9.1	10,935	0.08%
2022/11/14	19.2	60.11	21	60.10	59.90	-1.8	10,840	-0.02%
2022/11/11	32	59.11	46.1	59.62	59.80	-14.1	10,735	-0.13%
2022/11/10	12	57.37	18	57.86	58.00	-6	10,519	-0.06%
2022/11/09	19	57.83	14	57.99	58.10	5	10,463	0.05%
2022/11/08	14	57.06	9	56.71	57.10	5	10,372	0.05%
2022/11/07	15.1	56.77	16	56.72	56.90	-0.9	10,263	-0.01%
2022/11/04	9	54.67	9	54.76	54.90	0	10,120	0.00%
2022/11/03	66	55.92	24.2	55.34	56.00	41.8	10,076	0.42%
2022/11/02	4	54.75	3	54.70	54.80	1	9,990	0.01%
2022/11/01	6.2	54.16	1	54.60	54.00	5.2	9,994	0.05%
2022/10/31	7	54.10	75	54.50	54.50	-68	10,018	-0.68%
2022/10/28	14	53.26	21	53.30	53.10	-7	9,982	-0.07%
2022/10/27	56.3	55.28	40	55.04	55.00	16.3	9,909	0.16%
2022/10/26	2	54.50	20	54.65	54.50	-18	9,927	-0.18%
2022/10/25	24	54.54	98	54.25	54.10	-74	9,873	-0.75%
2022/10/24	57	56.45	81.3	56.49	55.60	-24.3	9,777	-0.25%
2022/10/21	19	55.95	11	56.22	55.70	8	9,588	0.08%
2022/10/20	49	54.94	54.4	55.03	55.70	-5.4	9,364	-0.06%
2022/10/19	32.3	54.25	32	53.96	53.80	0.3	9,033	0.00%
2022/10/18	85	55.85	16.3	56.07	55.80	68.8	8,832	0.78%
2022/10/17	15.2	54.90	12.3	55.09	56.20	2.9	8,778	0.03%
2022/10/14	26	54.35	175.1	54.37	55.20	-149.1	8,617	-1.73%	大賣/鉅額交易
2022/10/13	16.3	51.66	43	52.27	51.40	-26.7	8,335	-0.32%
2022/10/12	60	51.78	187.2	52.12	52.70	-127.2	8,264	-1.54%	大賣/鉅額交易
2022/10/11	4	49.33	89	49.60	49.75	-85	8,133	-1.05%
2022/10/07	17.2	50.01	3	50.02	50.20	14.2	8,109	0.17%
2022/10/06	76	50.21	0	0.00	50.20	76	8,135	0.93%
2022/10/05	26	51.02	96	51.19	51.40	-70	8,133	-0.86%
2022/10/04	6	48.91	30	49.22	49.95	-24	7,909	-0.30%
2022/10/03	16.1	47.55	6	47.55	47.55	10.1	7,827	0.13%
2022/09/30	46	48.18	131	48.03	48.95	-85	7,875	-1.08%	大賣/
2022/09/29	2	46.98	15	46.42	47.15	-13	7,887	-0.16%
2022/09/28	3	45.92	15	45.51	45.50	-12	7,919	-0.15%
2022/09/27	1	45.75	17	45.54	46.00	-16	7,911	-0.20%
2022/09/26	41.1	45.92	7	45.93	45.65	34.1	8,021	0.43%
2022/09/23	7	47.69	8	47.74	47.60	-1	8,183	-0.01%
2022/09/22	29.3	46.64	35	46.30	46.80	-5.7	8,624	-0.07%
2022/09/21	110	47.26	0	0.00	47.15	110	8,703	1.26%	大買/鉅額交易
2022/09/20	31	47.71	2	47.70	47.65	29	8,687	0.33%
2022/09/19	9	48.51	2	48.60	48.60	7	8,575	0.08%
2022/09/16	37.1	49.38	12	48.97	49.10	25.1	8,503	0.29%
2022/09/15	3	50.70	0	0.00	50.40	3	8,348	0.04%
2022/09/14	20	50.79	5	50.82	50.70	15	8,371	0.18%
2022/09/13	0	0.00	14	52.32	52.40	-14	8,316	-0.17%
2022/09/12	1	52.40	8	52.26	52.30	-7	8,331	-0.08%
2022/09/08	3	50.60	3	50.87	51.10	0	8,389	0.00%
2022/09/07	4	50.63	6	50.80	50.60	-2	8,413	-0.02%
2022/09/06	5	50.76	2	51.10	51.20	3	8,481	0.04%
2022/09/05	23.1	51.55	0	0.00	51.10	23.1	8,515	0.27%
2022/09/02	7.2	52.53	0	0.00	52.10	7.2	8,675	0.08%
2022/09/01	2	52.85	0	0.00	52.60	2	8,715	0.02%
2022/08/31	1	53.20	1	52.70	53.40	0	8,690	0.00%
2022/08/30	1	52.50	2	52.85	52.70	-1	8,656	-0.01%
2022/08/29	3	52.27	3	52.37	52.50	0	8,668	0.00%
2022/08/26	10	54.30	11	53.79	53.50	-1	8,694	-0.01%
2022/08/25	0	0.00	7	53.47	53.60	-7	8,676	-0.08%
2022/08/24	9	53.02	5	52.76	52.60	4	8,725	0.05%
2022/08/23	53	53.30	5	53.44	53.40	48	8,861	0.54%
2022/08/22	2	53.85	3	53.97	53.90	-1	8,938	-0.01%
2022/08/19	0	0.00	2	53.95	54.30	-2	9,026	-0.02%
2022/08/18	9.1	53.62	0	0.00	53.60	9.1	9,061	0.10%
2022/08/17	45	53.30	1	53.50	55.00	44	9,063	0.49%
2022/08/16	5	53.52	2	53.70	53.80	3	9,084	0.03%
2022/08/15	7	53.86	1.1	53.91	53.80	5.9	9,102	0.06%
2022/08/12	8	53.51	49	54.08	54.10	-41	9,083	-0.45%
2022/08/11	1	53.10	2	52.80	53.00	-1	9,076	-0.01%
2022/08/10	8	51.89	1	51.90	51.60	7	9,107	0.08%
2022/08/09	6	53.18	2	52.95	52.90	4	9,129	0.04%
2022/08/08	8	52.88	2	53.15	53.10	6	9,293	0.06%
2022/08/05	2	53.25	102	53.25	53.20	-100	9,286	-1.08%	大賣/
2022/08/04	5	50.94	3	51.23	51.00	2	9,258	0.02%
2022/08/03	3	51.10	51	51.20	51.20	-48	9,277	-0.52%
2022/08/02	13	50.86	1	50.20	50.40	12	9,277	0.13%
2022/08/01	3	51.97	1	51.90	52.20	2	9,213	0.02%
2022/07/29	7	52.23	0.1	53.00	52.30	7	9,232	0.08%
2022/07/28	2.1	52.30	0	52.60	52.50	2	9,322	0.02%
2022/07/27	2	52.30	4.4	52.52	52.60	-2.4	9,368	-0.03%
2022/07/26	2	52.70	2.1	52.70	52.50	-0.1	9,398	0.00%
2022/07/25	62.2	52.70	16	52.41	52.70	46.2	9,434	0.49%
2022/07/22	37.3	53.32	0	0.00	53.70	37.3	9,419	0.40%
2022/07/21	1	54.30	3	54.07	54.30	-2	9,328	-0.02%
2022/07/20	5	53.56	3	53.60	53.40	2	9,332	0.02%
2022/07/19	8	53.15	3	53.00	53.00	5	9,270	0.05%
2022/07/18	6	53.73	18	54.05	54.20	-12	9,209	-0.13%
2022/07/15	3	50.65	99	50.77	51.40	-96	8,975	-1.07%
2022/07/14	4	49.74	5	49.55	49.85	-1	8,934	-0.01%
2022/07/13	6	49.44	7	49.70	49.00	-1	8,893	-0.01%
2022/07/12	9	47.74	10	47.89	47.35	-1	8,762	-0.01%
2022/07/11	15	48.58	3	48.75	49.00	12	8,699	0.14%
2022/07/08	4	49.89	0	0.00	49.65	4	8,838	0.05%
2022/07/07	1	48.45	10	49.89	50.50	-9	8,699	-0.10%
2022/07/06	22	48.59	4	48.98	48.60	18	8,629	0.21%
2022/07/05	32	48.52	1	49.15	49.40	31	8,597	0.36%
2022/07/04	7	48.46	10	48.70	49.15	-3	8,559	-0.04%
2022/07/01	4	48.49	2.2	49.02	48.30	1.8	8,567	0.02%
2022/06/30	105.3	50.27	9	49.98	49.40	96.3	8,490	1.13%	大買/
2022/06/29	13	57.36	1	57.10	57.10	12	8,100	0.15%
2022/06/28	2.1	59.20	0	0.00	58.90	2.1	8,053	0.03%
2022/06/27	4	59.48	3	59.50	59.80	1	8,043	0.01%
2022/06/24	8.3	59.09	2	59.05	58.90	6.3	8,109	0.08%
2022/06/23	3	58.60	10	58.42	58.30	-7	8,157	-0.09%
2022/06/22	14	58.70	1	58.30	58.10	13	8,481	0.15%
2022/06/21	4	59.98	33	59.98	60.00	-29	8,867	-0.33%
2022/06/20	6	59.63	2	59.64	59.50	4	8,978	0.04%
2022/06/17	83	59.71	2	59.70	60.10	81	9,071	0.89%
2022/06/16	145.3	61.32	4	61.03	60.40	141.3	9,037	1.56%	大買/鉅額交易
2022/06/15	12	61.56	0	0.00	61.20	12	9,029	0.13%
2022/06/14	35	61.51	2.2	61.94	62.20	32.8	9,057	0.36%
2022/06/13	90	62.14	14.3	62.20	62.20	75.7	9,249	0.82%
2022/06/10	61	65.05	8	64.99	65.10	53	9,214	0.58%
2022/06/09	6	65.80	2	66.15	65.70	4	9,270	0.04%
2022/06/08	0	0.00	2	66.20	66.10	-2	9,338	-0.02%
2022/06/07	2	66.05	0	0.00	65.80	2	9,453	0.02%
2022/06/06	7	66.04	1	66.60	66.80	6	9,489	0.06%
2022/06/02	3	66.67	0	0.00	66.80	3	9,621	0.03%
2022/06/01	3	66.67	5	66.84	66.80	-2	9,880	-0.02%
2022/05/31	7	65.50	4	66.33	66.80	3	9,935	0.03%
2022/05/30	5	65.50	25	65.49	65.80	-20	9,947	-0.20%
2022/05/27	10	63.93	2	63.70	63.90	8	9,937	0.08%
2022/05/26	8	64.20	1.1	65.21	63.50	7	9,990	0.07%
2022/05/25	9	64.71	4	64.62	64.70	5	10,029	0.05%
2022/05/24	9	64.90	11	65.26	64.30	-2	10,158	-0.02%
2022/05/23	4	66.23	0	0.00	66.40	4	10,161	0.04%
2022/05/20	3.1	66.80	0	67.05	66.80	3	10,280	0.03%
2022/05/19	2	65.81	1	65.80	66.90	1	10,442	0.01%
2022/05/18	14	67.32	2	67.65	67.20	12	10,704	0.11%
2022/05/17	16	67.21	2	67.30	67.00	14	11,201	0.12%
2022/05/16	2	66.90	117	67.47	66.90	-115	11,396	-1.01%	大賣/鉅額交易
2022/05/13	3	65.10	51	65.24	65.50	-48	11,314	-0.42%
2022/05/12	1	64.80	8	64.86	64.60	-7	11,419	-0.06%
2022/05/11	13	65.18	5	65.16	65.20	8	11,594	0.07%
2022/05/10	3.1	65.64	48	65.83	66.00	-44.9	11,607	-0.39%
2022/05/09	3	65.60	1	65.50	65.10	2	11,659	0.02%
2022/05/06	5	66.32	15	66.03	66.80	-10	11,759	-0.09%
2022/05/05	8.1	67.35	38	67.80	67.00	-30	11,942	-0.25%
2022/05/04	2	65.75	8	66.26	66.10	-6	11,822	-0.05%
2022/05/03	0	0.00	2	65.75	65.90	-2	11,841	-0.02%
2022/04/29	2	65.30	6	65.40	65.60	-4	11,874	-0.03%
2022/04/28	0	0.00	14.1	63.62	64.20	-14.1	11,991	-0.12%
2022/04/27	24.1	61.89	12	62.29	63.20	12.1	11,955	0.10%
2022/04/26	2	64.00	0	0.00	64.20	2	11,909	0.02%
2022/04/25	12	64.34	8	64.00	64.30	4	11,900	0.03%
2022/04/22	7	65.71	5	66.10	66.40	2	11,817	0.02%
2022/04/21	4.1	65.73	33.1	65.95	66.90	-29	11,799	-0.25%
2022/04/20	6	65.30	49	65.23	65.30	-43	11,771	-0.37%
2022/04/19	3	64.50	5.1	64.70	64.40	-2.1	11,725	-0.02%
2022/04/18	4.1	63.77	12	64.21	63.80	-7.9	11,730	-0.07%
2022/04/15	36	63.55	7	63.50	63.90	29	11,730	0.25%
2022/04/14	102.1	64.52	1	64.50	64.10	101.1	11,775	0.86%	大買/鉅額交易
2022/04/13	3.1	66.31	25	66.43	66.70	-22	11,644	-0.19%
2022/04/12	6.1	65.44	13	65.85	65.50	-6.9	11,716	-0.06%
2022/04/11	28	66.16	3	67.03	66.80	25	11,656	0.21%
2022/04/08	11	66.86	6	66.85	66.80	5	11,691	0.04%
2022/04/07	8	66.55	9	67.04	66.20	-1	11,833	-0.01%
2022/04/06	177	66.86	1	68.30	66.60	176	11,677	1.51%	大買/鉅額交易
2022/04/01	4	68.23	0	0.00	69.20	4	11,474	0.04%
2022/03/31	6	69.43	21	69.90	69.20	-15	11,373	-0.13%
2022/03/30	6	69.55	11	69.42	69.30	-5	11,324	-0.04%
2022/03/29	4.1	69.09	1	68.80	69.00	3.1	11,401	0.03%
2022/03/28	13	69.00	2	69.05	69.80	11	11,703	0.09%
2022/03/25	43	69.45	10	69.87	68.90	33	11,833	0.28%
2022/03/24	74.1	70.80	1	70.50	71.30	73.1	11,633	0.63%
2022/03/23	55	73.41	3	74.03	73.70	52	11,227	0.46%
2022/03/22	22.1	73.78	2	73.60	74.00	20.1	11,175	0.18%
2022/03/21	2	74.90	2	75.10	74.90	0	11,088	0.00%
2022/03/18	0	0.00	2	74.40	74.80	-2	11,147	-0.02%
2022/03/17	7	73.71	13	73.79	74.20	-6	11,151	-0.05%
2022/03/16	30	71.55	7	71.16	70.90	23	11,085	0.21%
2022/03/15	16	73.35	6	73.63	73.00	10	10,921	0.09%
2022/03/14	10	75.07	10.1	75.01	75.70	-0.1	10,970	0.00%
2022/03/11	16	75.04	3	75.60	75.60	13	10,971	0.12%
2022/03/10	6	76.67	1	77.00	76.70	5	11,079	0.05%
2022/03/09	13	75.46	6.2	75.03	74.90	6.8	11,462	0.06%
2022/03/08	30	75.73	32	75.09	74.70	-2	12,369	-0.02%
2022/03/07	39	76.79	27	77.15	76.90	12	12,479	0.10%
2022/03/04	20	82.19	28.6	81.72	81.60	-8.6	12,687	-0.07%
2022/03/03	2.1	82.10	28.2	82.19	82.60	-26.2	12,750	-0.21%
2022/03/02	6	78.98	3	80.00	79.70	3	12,753	0.02%
2022/03/01	37	79.77	17	79.12	79.90	20	12,792	0.16%
2022/02/25	12.2	77.60	4	77.25	77.10	8.2	12,808	0.06%
2022/02/24	11	76.93	20	76.84	76.30	-9	13,186	-0.07%
2022/02/23	10	78.96	5	79.10	79.00	5	13,782	0.04%
2022/02/22	12	78.28	15	78.35	78.70	-3	13,846	-0.02%
2022/02/21	45.1	80.96	548	81.92	80.40	-502.9	13,791	-3.65%	大賣/鉅額交易
2022/02/18	13	83.41	35.6	83.24	83.50	-22.6	13,757	-0.16%
2022/02/17	622.2	82.08	205.3	82.66	82.70	416.8	13,560	3.07%	大買/大賣/鉅額交易
2022/02/16	63.6	80.30	43.8	80.36	80.50	19.8	13,157	0.15%
2022/02/15	7	79.13	52	79.25	78.80	-45	12,947	-0.35%
2022/02/14	3.9	78.60	13	78.65	78.70	-9.1	12,952	-0.07%
2022/02/11	4.1	78.33	51.1	79.15	79.00	-47	13,023	-0.36%
2022/02/10	5	78.89	12	78.56	79.00	-7	13,004	-0.05%
2022/02/09	4	78.20	21	78.36	78.50	-17	13,050	-0.13%
2022/02/08	14	77.42	7	77.21	77.40	7	13,067	0.05%
2022/02/07	34	76.18	90.2	76.16	76.40	-56.2	13,149	-0.43%
2022/01/26	51	72.23	6	72.67	72.00	45	13,115	0.34%
2022/01/25	1	72.00	9	72.23	72.00	-8	13,324	-0.06%
2022/01/24	4	72.25	8.1	71.81	72.60	-4.1	13,311	-0.03%
2022/01/21	6	73.03	12.8	72.29	72.30	-6.8	13,394	-0.05%
2022/01/20	1	75.10	10.1	75.20	75.10	-9.1	13,388	-0.07%
2022/01/19	0.5	75.20	62	75.24	75.20	-61.5	13,604	-0.45%
2022/01/18	3	75.27	4	75.78	75.10	-1	13,634	-0.01%
2022/01/17	3	74.13	0.1	74.22	74.40	2.9	13,652	0.02%
2022/01/14	1	74.40	3	74.13	74.30	-2	13,716	-0.01%
2022/01/13	4	74.23	2.1	74.53	74.60	1.9	13,705	0.01%
2022/01/12	1	74.10	11	74.45	74.40	-10	13,660	-0.07%
2022/01/11	7.1	74.20	13	74.02	73.50	-5.9	13,650	-0.04%
2022/01/10	1.1	73.80	7	73.83	74.90	-6	13,727	-0.04%
2022/01/07	5.2	73.89	18	74.17	73.70	-12.8	13,863	-0.09%
2022/01/06	24	73.78	4.5	74.18	73.80	19.5	13,995	0.14%
2022/01/05	10.3	76.03	2	75.90	75.90	8.3	14,067	0.06%
2022/01/04	5.1	76.66	7	76.84	77.20	-1.9	14,085	-0.01%
2022/01/03	14.1	76.79	7.6	77.15	76.20	6.5	14,124	0.05%
2021/12/30	5	78.12	35	78.11	78.10	-30	14,152	-0.21%
2021/12/29	6	76.68	7	76.56	76.60	-1	14,294	-0.01%
2021/12/28	7.1	76.65	4	76.65	76.70	3.1	14,486	0.02%
2021/12/27	2	76.00	21	76.21	76.60	-19	14,579	-0.13%
2021/12/24	6	75.92	10.1	76.57	75.70	-4.1	14,725	-0.03%
2021/12/23	19.1	76.02	8	76.98	75.90	11.1	15,123	0.07%
2021/12/22	298	78.68	258	77.13	76.50	40	15,403	0.26%	大買/大賣/
2021/12/21	16	77.39	140.2	77.84	76.80	-124.2	15,245	-0.81%	大賣/鉅額交易
2021/12/20	8	77.44	16.3	77.38	75.90	-8.3	15,025	-0.06%
2021/12/17	2	75.10	7	75.40	75.70	-5	14,877	-0.03%
2021/12/16	6.3	75.86	13	76.11	76.00	-6.7	14,944	-0.04%
2021/12/15	4	75.55	5	76.06	76.00	-1	14,956	-0.01%
2021/12/14	15	75.55	16	75.13	74.80	-1	15,006	-0.01%
2021/12/13	28	77.82	41	77.78	76.60	-13	14,963	-0.09%
2021/12/10	20	77.47	13	77.75	77.80	7	15,132	0.05%
2021/12/09	19	77.33	14.1	77.63	77.50	4.9	15,118	0.03%
2021/12/08	11	77.54	91	77.50	76.90	-80	15,080	-0.53%
2021/12/07	13	77.31	35	77.25	77.50	-22	14,987	-0.15%
2021/12/06	33	78.04	17	77.53	77.50	16	14,955	0.11%
2021/12/03	161.1	78.75	43	78.74	78.80	118.1	14,926	0.79%	大買/鉅額交易
2021/12/02	77	79.38	170.1	79.19	79.80	-93.1	14,545	-0.64%	大賣/
2021/12/01	8	75.76	22	75.58	76.00	-14	13,754	-0.10%
2021/11/30	15.5	75.45	65	75.86	74.20	-49.5	13,587	-0.36%
2021/11/29	13	73.19	119	73.91	73.30	-106	13,246	-0.80%	大賣/鉅額交易
2021/11/26	30	74.08	26	74.06	73.50	4	13,296	0.03%
2021/11/25	7.5	74.68	17	74.69	74.40	-9.5	13,187	-0.07%
2021/11/24	16	75.82	11.1	75.56	75.40	4.9	13,138	0.04%
2021/11/23	51	75.39	37.2	75.68	75.70	13.8	13,139	0.11%
2021/11/22	91	74.45	176.3	74.86	75.40	-85.2	12,838	-0.66%	大賣/
2021/11/19	9.1	70.49	18	70.01	69.60	-8.9	12,097	-0.07%
2021/11/18	3	71.33	25	71.16	71.60	-22	12,059	-0.18%
2021/11/17	8	71.05	11.1	71.71	71.00	-3.1	12,046	-0.03%
2021/11/16	3	70.30	20	70.38	70.80	-17	12,080	-0.14%
2021/11/15	22	69.65	27.3	70.16	70.30	-5.3	12,217	-0.04%
2021/11/12	12.1	68.80	5	68.64	68.70	7.1	12,256	0.06%
2021/11/11	13	68.78	4	68.73	68.00	9	12,517	0.07%
2021/11/10	7	69.54	37.1	69.71	69.90	-30.1	12,744	-0.24%
2021/11/09	10.3	68.25	18.5	68.48	68.70	-8.2	12,955	-0.06%
2021/11/08	8	67.44	26	67.02	67.60	-18	13,118	-0.14%
2021/11/05	32	66.32	34.3	65.72	65.70	-2.3	13,668	-0.02%
2021/11/04	21	67.40	1	67.70	66.70	20	13,805	0.14%
2021/11/03	14.1	68.70	38.2	68.61	68.60	-24.1	13,729	-0.18%
2021/11/02	21.7	67.97	20.1	67.34	66.50	1.6	13,653	0.01%
2021/11/01	6	67.20	3	67.50	67.00	3	13,621	0.02%
2021/10/29	1.5	67.03	0	0.00	66.50	1.5	13,787	0.01%
2021/10/28	17	65.83	69	66.57	66.50	-52	13,799	-0.38%
2021/10/27	12	65.43	47.2	65.17	66.20	-35.2	13,851	-0.25%
2021/10/26	3	63.73	4.1	63.75	63.70	-1.1	13,765	-0.01%
2021/10/25	6	62.68	10.3	63.05	63.50	-4.3	13,794	-0.03%
2021/10/22	2.2	62.03	4	62.40	62.10	-1.8	13,900	-0.01%
2021/10/21	54	63.64	0	0.00	62.50	54	14,044	0.38%
2021/10/20	0	0.00	3.1	63.44	63.50	-3.1	14,119	-0.02%
2021/10/19	3.1	62.86	10	63.08	63.50	-6.9	14,374	-0.05%
2021/10/18	15.1	63.72	3	63.47	62.70	12.1	14,627	0.08%
2021/10/15	6	63.63	16.1	63.53	63.70	-10.1	15,092	-0.07%
2021/10/14	9	61.32	42	61.66	62.30	-33	15,126	-0.22%
2021/10/13	16.2	59.99	4.1	60.10	59.40	12.1	15,201	0.08%
2021/10/12	13.2	60.55	3	60.40	61.00	10.2	15,328	0.07%
2021/10/08	15	61.87	6	62.48	61.60	9	15,434	0.06%
2021/10/07	14	61.82	2.9	62.14	61.60	11.1	15,727	0.07%
2021/10/06	74	63.61	38	61.69	61.40	36	16,326	0.22%
2021/10/05	101	63.96	6.1	64.07	64.60	94.9	16,722	0.57%	大買/
2021/10/04	4	65.25	30	64.84	64.90	-26	16,830	-0.15%
2021/10/01	9	64.73	24	64.64	64.30	-15	16,962	-0.09%
2021/09/30	57.2	66.64	56.5	67.37	65.90	0.7	17,021	0.00%
2021/09/29	58.5	65.02	63	66.17	67.20	-4.5	16,775	-0.03%
2021/09/28	6	66.47	45.1	66.25	66.30	-39.1	16,631	-0.23%
2021/09/27	12	64.59	2	64.55	64.60	10	16,644	0.06%
2021/09/24	2	64.90	3	64.93	64.90	-1	16,907	-0.01%
2021/09/23	2	64.25	30	64.42	64.40	-28	17,098	-0.16%
2021/09/22	38	63.01	3	63.13	63.00	35	17,247	0.20%
2021/09/17	13	64.68	22	64.51	64.90	-9	17,496	-0.05%
2021/09/16	3	64.20	14	64.23	64.60	-11	17,933	-0.06%
2021/09/15	38.1	64.45	17	64.94	64.00	21.1	18,073	0.12%
2021/09/14	4	66.00	12	66.34	66.20	-8	18,197	-0.04%
2021/09/13	17.1	66.37	11	66.81	65.80	6.1	18,298	0.03%
2021/09/10	7.3	65.59	15.2	66.35	66.80	-7.9	18,621	-0.04%
2021/09/09	9.1	65.09	8	64.94	65.60	1.1	18,639	0.01%
2021/09/08	27.1	64.20	7	64.16	64.30	20.1	18,710	0.11%
2021/09/07	23	65.60	6	65.48	65.20	17	18,732	0.09%
2021/09/06	534	67.13	522	66.46	66.40	12	18,731	0.06%	大買/大賣/
2021/09/03	27	66.11	5.2	66.13	66.00	21.9	18,706	0.12%
2021/09/02	9	66.86	4.1	67.48	66.20	5	18,806	0.03%
2021/09/01	178.1	67.53	81.1	67.52	68.10	97.1	19,005	0.51%	大買/
2021/08/31	2	65.85	9.2	66.18	66.40	-7.2	18,924	-0.04%
2021/08/30	11.3	66.29	8.2	65.81	66.40	3.2	19,147	0.02%
2021/08/27	22.1	64.94	4	65.20	65.00	18.1	19,410	0.09%
2021/08/26	45.2	66.15	195	65.38	65.30	-149.8	19,518	-0.77%	大賣/鉅額交易
2021/08/25	17	66.61	14	66.66	67.00	3	19,468	0.02%
2021/08/24	31.1	65.71	0.1	67.70	66.00	31.1	19,624	0.16%
2021/08/23	5	66.36	6.2	66.69	66.80	-1.2	19,651	-0.01%
2021/08/20	12	65.46	10	65.35	64.60	2	19,882	0.01%
2021/08/19	24.3	66.51	15	66.23	65.70	9.3	19,903	0.05%
2021/08/18	26	67.88	44	67.39	69.00	-18	19,830	-0.09%
2021/08/17	15	66.73	54	66.91	66.60	-39	19,940	-0.20%
2021/08/16	440	65.36	139	65.93	66.30	301	19,744	1.52%	大買/大賣/鉅額交易
2021/08/13	67	64.47	103	64.61	64.30	-36	19,530	-0.18%	大賣/
2021/08/12	18.2	66.30	7.6	66.23	66.30	10.6	19,218	0.06%
2021/08/11	129.6	68.01	43.2	67.75	67.30	86.4	19,072	0.45%	大買/
2021/08/10	49.3	71.46	2	70.95	70.90	47.3	18,705	0.25%
2021/08/09	13.1	72.70	228	72.54	73.70	-214.9	18,666	-1.15%	大賣/鉅額交易
2021/08/06	22.3	74.17	157.1	74.02	73.60	-134.8	18,793	-0.72%	大賣/鉅額交易
2021/08/05	69.1	74.98	16.5	75.07	75.20	52.6	19,056	0.28%
2021/08/04	92.1	75.92	100	75.68	75.50	-7.9	19,443	-0.04%
2021/08/03	23	75.23	11	75.32	75.80	12	19,608	0.06%
2021/08/02	13.1	74.26	10	74.10	74.50	3.1	19,682	0.02%
2021/07/30	16	72.38	20.1	72.48	72.30	-4.1	19,769	-0.02%
2021/07/29	14.1	72.30	19	72.57	72.00	-4.9	19,921	-0.02%
2021/07/28	19.1	71.53	26.2	71.66	72.20	-7	20,073	-0.04%
2021/07/27	14	74.04	26	74.15	73.30	-12	20,281	-0.06%
2021/07/26	19.3	74.04	13	74.04	73.50	6.3	20,386	0.03%
2021/07/23	44.3	72.85	19	73.07	73.40	25.3	20,489	0.12%
2021/07/22	19	73.91	25.1	73.70	73.70	-6.1	20,352	-0.03%
2021/07/21	116.3	73.01	348	72.65	71.50	-231.7	20,224	-1.15%	大買/大賣/鉅額交易
2021/07/20	43.1	74.80	9.1	74.74	74.50	34	19,822	0.17%
2021/07/19	80.2	75.79	19	75.84	75.60	61.2	19,898	0.31%
2021/07/16	90.1	77.31	14	77.49	77.40	76.1	20,109	0.38%
2021/07/15	173.1	78.60	28.2	78.71	78.60	144.9	20,084	0.72%	大買/鉅額交易
2021/07/14	41.2	78.00	21	77.86	77.80	20.2	20,052	0.10%
2021/07/13	60	78.20	60	78.01	76.90	0	19,790	0.00%
2021/07/12	116.2	77.51	74.5	77.10	76.40	41.7	19,185	0.22%	大買/
2021/07/09	33.5	77.19	7	78.09	78.60	26.5	18,599	0.14%
2021/07/08	13.1	78.73	11.2	78.44	78.40	1.9	18,659	0.01%
2021/07/07	18	79.66	20.2	79.18	79.50	-2.2	18,813	-0.01%
2021/07/06	47.2	79.64	16	79.48	79.10	31.2	19,223	0.16%
2021/07/05	41.3	80.24	27.1	80.48	80.40	14.3	19,693	0.07%
2021/07/02	22.1	79.25	12	79.73	79.50	10	19,631	0.05%
2021/07/01	81.2	78.87	16	79.07	78.00	65.2	19,620	0.33%
2021/06/30	29.3	79.04	23	79.33	79.70	6.2	19,992	0.03%
2021/06/29	68.4	80.19	34	80.27	79.30	34.4	20,802	0.17%
2021/06/28	124.6	81.55	55	81.58	81.20	69.6	20,711	0.34%	大買/
2021/06/25	131	80.70	76.2	80.42	80.00	54.8	20,404	0.27%	大買/
2021/06/24	90.3	77.43	12	77.49	77.60	78.3	20,025	0.39%
2021/06/23	34.9	75.40	39.1	75.54	76.60	-4.2	19,915	-0.02%
2021/06/22	39.2	75.51	39	75.24	75.20	0.2	19,616	0.00%
2021/06/21	86	75.75	5	75.28	74.70	81	19,487	0.42%
2021/06/18	9	79.52	5	79.44	78.90	4	19,175	0.02%
2021/06/17	7.1	78.44	2	78.30	78.90	5.1	19,169	0.03%
2021/06/16	7	79.23	19	79.92	79.10	-12	19,225	-0.06%
2021/06/15	14.1	78.45	5	78.60	78.70	9	19,348	0.05%
2021/06/11	18.1	79.72	11	79.75	78.80	7.1	19,304	0.04%
2021/06/10	15	77.87	91.1	77.86	79.50	-76.1	19,253	-0.40%
2021/06/09	64	77.60	14	77.72	77.20	50	19,120	0.26%
2021/06/08	3	80.00	29	80.28	80.10	-26	19,109	-0.14%
2021/06/07	54	79.47	3	79.37	79.40	51	19,165	0.27%
2021/06/04	71	82.26	39	82.28	82.20	32	19,066	0.17%
2021/06/03	19.2	83.92	29	83.72	83.60	-9.8	18,935	-0.05%
2021/06/02	16	80.93	10	81.57	81.60	6	18,891	0.03%
2021/06/01	12.6	82.15	27	83.12	81.30	-14.4	19,089	-0.08%
2021/05/31	13.2	81.52	30.1	81.58	81.90	-16.9	19,265	-0.09%
2021/05/28	54.1	81.10	42	80.67	80.60	12.1	19,541	0.06%
2021/05/27	12.2	77.28	16	77.65	78.30	-3.9	19,505	-0.02%
2021/05/26	88	77.95	6	79.40	77.80	82	19,647	0.42%
2021/05/25	42.3	78.59	21	78.73	78.80	21.3	19,919	0.11%
2021/05/24	9	75.03	17	75.43	76.60	-8	20,106	-0.04%
2021/05/21	16.1	77.03	6.1	77.75	76.30	9.9	20,324	0.05%
2021/05/20	14.1	75.89	8	75.81	75.20	6.1	20,659	0.03%
2021/05/19	40	75.25	20	74.86	75.10	20	21,212	0.09%
2021/05/18	30.2	75.69	102.1	75.15	76.80	-71.9	21,152	-0.34%	大賣/
2021/05/17	9	69.40	34.3	71.25	71.70	-25.3	21,207	-0.12%
2021/05/14	103.1	73.25	5	73.72	73.00	98.1	21,068	0.47%	大買/
2021/05/13	35.5	74.79	26	72.95	74.30	9.5	20,903	0.05%
2021/05/12	150.8	74.60	36	72.19	73.40	114.8	20,714	0.55%	大買/鉅額交易
2021/05/11	185.1	79.20	37	77.99	76.50	148.1	20,739	0.71%	大買/鉅額交易
2021/05/10	17.2	83.07	255	82.09	82.10	-237.8	20,746	-1.15%	大賣/鉅額交易
2021/05/07	20	84.58	13	84.97	85.50	7	20,756	0.03%
2021/05/06	23	83.79	10	84.87	82.90	13	20,692	0.06%
2021/05/05	115	83.73	111	84.35	82.70	4	20,497	0.02%	大買/大賣/
2021/05/04	52.2	84.52	15	85.03	85.30	37.1	20,372	0.18%
2021/05/03	47.5	89.02	35	89.21	87.70	12.5	20,113	0.06%
2021/04/29	26.5	92.16	8	92.64	91.60	18.5	19,847	0.09%
2021/04/28	13	94.50	16.1	94.26	94.40	-3.1	19,756	-0.02%
2021/04/27	25.1	94.50	10	94.20	94.00	15.1	19,929	0.08%
2021/04/26	14.1	95.42	27.1	95.93	95.90	-13	19,902	-0.07%
2021/04/23	173	94.05	30	93.29	94.40	143	19,919	0.72%	大買/鉅額交易
2021/04/22	111.5	95.32	39	95.29	93.40	72.5	19,931	0.36%	大買/
2021/04/21	21.6	98.70	21	98.59	98.30	0.5	19,622	0.00%
2021/04/20	18	100.23	12.1	100.79	99.70	5.9	19,558	0.03%
2021/04/19	33.5	99.96	59	100.19	99.40	-25.5	19,730	-0.13%
2021/04/16	24	98.75	19	99.74	98.70	5	20,139	0.02%
2021/04/15	23	99.09	17	98.61	99.00	6	20,435	0.03%
2021/04/14	50	99.84	56.4	100.90	99.70	-6.4	20,480	-0.03%
2021/04/13	39	100.36	79	102.11	100.00	-40	20,503	-0.20%
2021/04/12	94.5	100.02	27.6	99.36	99.10	67	20,485	0.33%
2021/04/09	49.5	101.57	91.4	101.34	102.50	-41.9	20,283	-0.21%
2021/04/08	15.2	97.34	54.3	97.75	98.30	-39.1	19,732	-0.20%
2021/04/07	82.8	97.12	48	97.93	97.10	34.8	19,728	0.18%
2021/04/06	115	98.36	39	97.77	97.30	76	19,707	0.39%	大買/
2021/04/01	50	98.66	180	98.93	100.50	-130	19,449	-0.67%	大賣/鉅額交易
2021/03/31	7.2	92.67	14	93.24	91.90	-6.8	18,561	-0.04%
2021/03/30	9	91.40	8	92.09	92.20	1	18,589	0.01%
2021/03/29	7	91.86	3	91.60	91.20	4	18,703	0.02%
2021/03/26	2	91.90	12	91.84	91.90	-10	18,884	-0.05%
2021/03/25	3	89.43	3	89.70	89.60	0	19,032	0.00%
2021/03/24	17	90.26	9	90.67	90.00	8	19,048	0.04%
2021/03/23	14	91.60	21.3	92.36	91.70	-7.3	19,141	-0.04%
2021/03/22	17	90.98	13	91.22	90.90	4	19,233	0.02%
2021/03/19	8.2	92.98	11	94.41	92.50	-2.8	19,282	-0.01%
2021/03/18	2	95.00	13.1	95.16	95.50	-11.1	19,232	-0.06%
2021/03/17	2	92.25	3	93.13	91.90	-1	19,428	-0.01%
2021/03/16	9	93.66	4	93.93	93.40	5	19,642	0.03%
2021/03/15	2	92.35	7	92.84	93.20	-5	19,972	-0.03%
2021/03/12	14	92.81	24	93.25	93.50	-10	20,216	-0.05%
2021/03/11	4.3	90.25	17	90.50	91.40	-12.8	20,465	-0.06%
2021/03/10	22.4	88.59	23	89.15	87.60	-0.6	21,091	0.00%
2021/03/09	16.2	87.14	13.3	87.55	86.70	2.9	21,468	0.01%
2021/03/08	9	90.13	4	90.88	88.60	5	22,177	0.02%
2021/03/05	41	88.87	4	89.33	89.70	37	22,681	0.16%
2021/03/04	41	92.86	20	94.03	91.80	21	22,635	0.09%
2021/03/03	24	91.82	15	92.35	92.00	9	22,511	0.04%
2021/03/02	22	98.28	33	97.29	95.50	-11	22,276	-0.05%
2021/02/26	17	96.01	20	96.88	96.50	-3	22,274	-0.01%
2021/02/25	21	100.03	23.2	100.09	98.50	-2.2	22,237	-0.01%
2021/02/24	40	99.66	10.2	98.90	96.60	29.9	22,219	0.13%
2021/02/23	88.4	98.90	94.1	97.75	98.40	-5.7	21,957	-0.03%
2021/02/22	16.2	96.93	17.3	96.95	97.10	-1.2	21,922	-0.01%
2021/02/19	19	92.94	23	93.38	93.00	-4	21,797	-0.02%
2021/02/18	15	90.10	13	90.19	89.90	2	21,892	0.01%
2021/02/17	15	89.80	25.2	90.60	89.90	-10.2	22,303	-0.05%
2021/02/05	13	86.57	14.2	87.78	86.70	-1.2	22,090	-0.01%
2021/02/04	14	86.01	1	86.50	86.60	13	22,357	0.06%
2021/02/03	11.1	86.82	12	87.62	86.30	-1	22,408	0.00%
2021/02/02	31	88.10	27	87.57	86.90	4	22,289	0.02%
2021/02/01	15.2	84.29	33	84.81	86.30	-17.9	21,772	-0.08%
2021/01/29	21.1	80.60	23	81.48	79.90	-1.9	21,489	-0.01%
2021/01/28	9	79.54	13	79.36	79.40	-4	21,291	-0.02%
2021/01/27	2	82.75	2	83.50	82.50	0	21,208	0.00%
2021/01/26	11	83.41	2	83.10	83.00	9	21,177	0.04%
2021/01/25	6	83.80	1	84.00	85.10	5	21,098	0.02%
2021/01/22	11	85.26	4	85.08	85.40	7	21,067	0.03%
2021/01/21	7	85.50	11	86.35	85.80	-4	21,102	-0.02%
2021/01/20	6	85.08	1	86.60	84.30	5	21,175	0.02%
2021/01/19	14	85.99	113	85.26	86.80	-99	21,044	-0.47%	大賣/
2021/01/18	4.1	85.00	4	84.95	86.00	0.1	21,034	0.00%
2021/01/15	16	88.43	11	87.94	86.20	5	20,941	0.02%
2021/01/14	24	89.33	7	90.10	89.80	17	20,784	0.08%
2021/01/13	7.1	88.47	3	88.93	88.70	4.1	20,666	0.02%
2021/01/12	15	88.53	12	88.64	87.70	3	20,534	0.01%
2021/01/11	30	91.69	4	91.33	91.20	26	20,327	0.13%
2021/01/08	9	94.66	24.2	95.37	96.70	-15.2	19,981	-0.08%
2021/01/07	10.1	92.71	12	93.04	92.80	-1.9	19,808	-0.01%
2021/01/06	110.2	93.39	129	91.83	91.50	-18.8	20,333	-0.09%	大買/大賣/
2021/01/05	113	92.58	125.3	90.99	90.50	-12.3	20,428	-0.06%	大買/大賣/
2021/01/04	106	90.84	41	89.62	90.70	65	20,516	0.32%	大買/
2020/12/31	10	86.68	2	87.10	86.80	8	20,634	0.04%
2020/12/30	19	87.14	10	87.45	87.30	9	21,205	0.04%
2020/12/29	9.4	86.91	2	88.55	87.00	7.4	21,092	0.04%
2020/12/28	6	88.22	7.1	88.34	89.10	-1.1	21,056	-0.01%
2020/12/25	2	84.65	0	0.00	84.00	2	20,958	0.01%
2020/12/24	7.1	84.32	54	84.14	85.30	-46.9	21,220	-0.22%
2020/12/23	8	80.45	6.1	82.45	83.00	2	21,196	0.01%
2020/12/22	46.1	82.76	16	83.09	81.20	30.1	21,100	0.14%
2020/12/21	19	84.44	6	84.18	84.20	13	20,900	0.06%
2020/12/18	5.3	85.94	16	85.86	84.80	-10.8	20,833	-0.05%
2020/12/17	13	86.68	6	86.23	85.70	7	20,928	0.03%
2020/12/16	4	86.40	5	86.28	85.80	-1	20,906	0.00%
2020/12/15	5	84.28	25.2	85.68	84.10	-20.2	20,956	-0.10%
2020/12/14	7	84.09	147	85.29	85.30	-140	21,185	-0.66%	大賣/鉅額交易
2020/12/11	27.1	85.24	30	84.84	85.30	-2.9	21,155	-0.01%
2020/12/10	12	88.93	10	89.22	88.30	2	20,817	0.01%
2020/12/09	20	90.36	35.3	90.31	91.90	-15.3	20,778	-0.07%
2020/12/08	7	87.71	28	88.13	88.00	-21	20,368	-0.10%
2020/12/07	64	88.65	93	88.83	88.30	-29	20,163	-0.14%
2020/12/04	35	87.57	57	88.11	87.60	-22	19,684	-0.11%
2020/12/03	20	84.14	26.1	83.98	83.80	-6.1	19,057	-0.03%
2020/12/02	14	80.89	15.8	81.05	81.50	-1.8	18,803	-0.01%
2020/12/01	20	76.07	58.2	74.97	76.90	-38.2	17,987	-0.21%
2020/11/30	38	72.36	35	72.62	72.40	3	17,621	0.02%
2020/11/27	16	71.31	28	71.68	71.30	-12	17,549	-0.07%
2020/11/26	13	69.38	23	69.70	70.70	-10	17,401	-0.06%
2020/11/25	48.4	71.03	63	71.37	69.30	-14.6	17,496	-0.08%
2020/11/24	175.3	71.30	30	71.82	71.00	145.3	17,273	0.84%	大買/鉅額交易
2020/11/23	18	71.51	14	71.26	71.60	4	17,100	0.02%
2020/11/20	22	68.66	14	68.56	68.80	8	16,876	0.05%
2020/11/19	14.1	68.00	14.7	67.68	67.80	-0.6	16,884	0.00%
2020/11/18	10.2	66.63	14	67.74	67.00	-3.9	16,738	-0.02%
2020/11/17	18	66.83	21	66.93	67.10	-3	16,602	-0.02%
2020/11/16	4	63.98	55	64.02	64.20	-51	16,250	-0.31%
2020/11/13	13	61.82	42	61.97	62.20	-29	16,244	-0.18%
2020/11/12	30	61.59	30	61.85	62.00	0	16,291	0.00%
2020/11/11	5	59.62	3	60.13	60.00	2	16,016	0.01%
2020/11/10	4	60.58	6	60.48	60.60	-2	15,986	-0.01%
2020/11/09	0	0.00	9	60.58	60.40	-9	15,981	-0.06%
2020/11/06	0	0.00	8	59.68	59.80	-8	16,189	-0.05%
2020/11/05	5	59.32	1	59.70	59.40	4	16,279	0.02%
2020/11/04	10	58.62	9	58.84	59.00	1	16,418	0.01%
2020/11/03	8	58.56	3	58.57	58.80	5	16,611	0.03%
2020/11/02	1	58.00	4	57.98	57.80	-3	17,090	-0.02%
2020/10/30	0	0.00	15	57.20	57.80	-15	17,354	-0.09%
2020/10/29	16	58.03	2	58.30	58.20	14	17,450	0.08%
2020/10/28	3	58.57	4	59.18	58.30	-1	17,486	-0.01%
2020/10/27	11	59.50	4	59.50	59.50	7	17,421	0.04%
2020/10/26	13	60.82	6	60.75	60.50	7	17,388	0.04%
2020/10/23	5	61.38	5	61.40	61.40	0	17,414	0.00%
2020/10/22	4	61.35	3	61.50	61.80	1	17,445	0.01%
2020/10/21	2	62.00	2	62.10	61.90	0	17,508	0.00%
2020/10/20	7	61.70	18	61.81	62.10	-11	17,661	-0.06%
2020/10/19	1	61.50	13	61.78	61.80	-12	17,705	-0.07%
2020/10/16	6	60.55	42	60.28	60.10	-36	17,779	-0.20%
2020/10/15	3	61.70	3	62.27	61.50	0	17,777	0.00%
2020/10/14	14	62.44	27	62.59	62.30	-13	17,593	-0.07%
2020/10/13	26	60.83	110	59.69	61.40	-84	16,959	-0.50%	大賣/
2020/10/12	16	60.90	35	60.72	60.50	-19	16,700	-0.11%
2020/10/08	24	59.18	13	59.33	59.40	11	16,548	0.07%
2020/10/07	11	58.66	41	58.78	59.60	-30	16,572	-0.18%
2020/10/06	4	56.85	2.5	56.98	56.60	1.5	16,497	0.01%
2020/10/05	26	56.44	4	56.18	56.30	22	16,602	0.13%
2020/09/30	11	57.28	5	57.12	57.50	6	16,613	0.04%
2020/09/29	83	55.96	26	56.22	56.90	57	16,445	0.35%
2020/09/28	11	55.00	9	55.07	55.10	2	16,302	0.01%
2020/09/25	3	52.50	4	52.90	52.50	-1	16,335	-0.01%
2020/09/24	1	53.40	8	53.04	52.90	-7	16,402	-0.04%
2020/09/23	17	53.48	0	0.00	53.30	17	16,387	0.10%
2020/09/22	6	55.30	3	55.00	54.90	3	16,460	0.02%
2020/09/21	0	0.00	10	57.05	56.60	-10	16,429	-0.06%
2020/09/18	10	56.72	7	56.94	56.30	3	16,524	0.02%
2020/09/17	8	56.26	8	56.31	56.80	0	16,514	0.00%
2020/09/16	0	0.00	6	55.00	55.20	-6	16,235	-0.04%
2020/09/15	10	55.20	6	54.77	54.50	4	16,257	0.02%
2020/09/14	2	54.80	35	54.51	54.80	-33	16,423	-0.20%
2020/09/11	0	0.00	5	53.42	53.30	-5	16,317	-0.03%
2020/09/10	20	53.36	5	53.16	53.00	15	16,426	0.09%
2020/09/09	12	53.92	7	53.91	54.20	5	16,440	0.03%
2020/09/08	24	54.47	50	54.88	54.80	-26	16,605	-0.16%
2020/09/07	11.3	54.39	28	54.57	54.30	-16.7	16,587	-0.10%
2020/09/04	2	52.20	1	52.60	52.80	1	16,544	0.01%
2020/09/03	17	53.34	39	53.32	53.20	-22	16,641	-0.13%
2020/09/02	16	51.03	2	52.00	51.10	14	16,572	0.08%
2020/09/01	14	51.27	11	51.66	52.30	3	16,880	0.02%
2020/08/31	21	52.69	7	52.10	51.90	14	17,363	0.08%
2020/08/28	26	53.72	11	54.11	53.90	15	17,704	0.08%
2020/08/27	12	54.03	10.2	53.92	54.00	1.8	17,922	0.01%
2020/08/26	7	53.44	1	53.90	53.40	6	17,981	0.03%
2020/08/25	9	52.57	9	52.61	53.00	0	17,901	0.00%
2020/08/24	13	50.71	6	50.62	51.00	7	17,951	0.04%
2020/08/21	7	49.88	2	49.53	49.85	5	18,240	0.03%
2020/08/20	11	49.66	12	51.18	49.20	-1	18,129	-0.01%
2020/08/19	15	52.04	33	52.09	51.80	-18	17,858	-0.10%
2020/08/18	5	54.70	9	55.16	55.10	-4	17,340	-0.02%
2020/08/17	9	54.50	2	54.60	54.40	7	17,246	0.04%
2020/08/14	2	54.70	2	54.95	55.10	0	17,223	0.00%
2020/08/13	0	0.00	1.2	55.42	55.40	-1.2	17,202	-0.01%
2020/08/12	7	54.40	4	54.80	55.10	3	17,282	0.02%
2020/08/11	16	55.59	12	55.90	55.70	4	17,177	0.02%
2020/08/10	20	54.15	13	54.42	54.40	7	17,148	0.04%
2020/08/07	46	55.31	14	55.07	55.00	32	17,295	0.19%
2020/08/06	31	56.72	15	57.09	56.40	16	17,063	0.09%
2020/08/05	24	58.28	2	58.00	58.00	22	16,667	0.13%
2020/08/04	11	58.53	23	58.70	58.70	-12	16,474	-0.07%
2020/08/03	6	59.93	1	59.50	59.30	5	16,402	0.03%
2020/07/31	0	0.00	3	60.63	60.60	-3	16,480	-0.02%
2020/07/30	22	60.18	1	60.30	60.20	21	16,520	0.13%
2020/07/29	19	58.92	15	59.15	58.90	4	16,481	0.02%
2020/07/28	12	59.76	8	59.68	59.50	4	16,514	0.02%
2020/07/27	44	59.77	21	60.14	59.60	23	16,716	0.14%
2020/07/24	10	61.45	5	60.90	60.40	5	16,853	0.03%
2020/07/23	6	61.92	6	61.98	62.00	0	16,968	0.00%
2020/07/22	15	62.01	0	0.00	61.70	15	17,022	0.09%
2020/07/21	21	60.83	13	61.05	61.20	8	16,870	0.05%
2020/07/20	2	60.65	12	60.80	60.80	-10	16,851	-0.06%
2020/07/17	1	60.10	6	60.37	60.20	-5	17,012	-0.03%
2020/07/16	19	60.47	6	60.85	60.30	13	17,295	0.08%
2020/07/15	13	60.68	12	60.60	60.10	1	17,225	0.01%
2020/07/14	19	62.04	25.4	62.51	61.50	-6.4	17,222	-0.04%
2020/07/13	19	62.45	91	61.70	62.70	-72	16,903	-0.43%
2020/07/10	25	60.08	6	60.05	59.60	19	16,663	0.11%
2020/07/09	38.2	61.04	5	60.76	61.00	33.2	16,657	0.20%
2020/07/08	5	60.42	18	60.53	60.20	-13	16,765	-0.08%
2020/07/07	2	60.25	2	60.20	60.80	0	16,817	0.00%
2020/07/06	2	59.90	11	60.13	60.20	-9	16,885	-0.05%
2020/07/03	3	59.93	5	60.00	59.80	-2	17,143	-0.01%
2020/07/02	3	60.50	1	60.50	60.50	2	17,551	0.01%
2020/07/01	34	61.21	14	61.21	61.00	20	17,699	0.11%
2020/06/30	6	60.55	12	60.62	61.00	-6	17,652	-0.03%
2020/06/29	8	59.50	7	59.73	59.50	1	17,948	0.01%
2020/06/24	0	0.00	3	60.53	60.80	-3	17,985	-0.02%
2020/06/22	24	60.13	2	60.05	59.90	22	18,532	0.12%
2020/06/19	12	60.04	0	0.00	59.80	12	18,742	0.06%
2020/06/18	12	60.28	4	60.10	60.40	8	18,709	0.04%
2020/06/17	12	61.16	5	60.70	60.60	7	18,849	0.04%
2020/06/16	4	60.88	7	61.37	61.50	-3	19,172	-0.02%
2020/06/15	20	60.41	8	60.31	60.00	12	19,427	0.06%
2020/06/12	11	60.61	12	60.84	61.20	-1	19,493	-0.01%
2020/06/11	13	62.75	3	62.77	61.80	10	19,631	0.05%
2020/06/10	12	63.71	3	63.87	64.00	9	19,580	0.05%
2020/06/09	36	63.14	10	63.28	63.40	26	19,695	0.13%
2020/06/08	51	63.34	66	63.82	63.80	-15	19,846	-0.08%
2020/06/05	21	63.93	37	63.82	64.20	-16	19,428	-0.08%
2020/06/04	28	62.60	48	62.65	62.20	-20	18,970	-0.11%
2020/06/03	12	60.73	2	61.00	61.20	10	18,536	0.05%
2020/06/02	10	60.35	5	60.20	60.10	5	18,384	0.03%
2020/06/01	3	60.80	5	60.82	60.90	-2	18,384	-0.01%
2020/05/29	31	60.23	7	60.24	59.80	24	18,412	0.13%
2020/05/28	29	62.15	20	62.63	60.90	9	18,336	0.05%
2020/05/27	9	60.80	1	60.70	60.70	8	18,213	0.04%
2020/05/26	2	60.60	12.1	60.65	60.70	-10.1	18,430	-0.05%
2020/05/25	1	58.40	0	0.00	59.70	1	18,475	0.01%
2020/05/22	0	0.00	6	60.50	59.40	-6	18,595	-0.03%
2020/05/21	4	60.75	2	61.00	60.80	2	18,609	0.01%
2020/05/20	7	60.11	2	59.90	59.90	5	18,581	0.03%
2020/05/19	9	59.29	0.1	59.50	59.20	8.9	18,672	0.05%
2020/05/18	11	58.99	6	58.77	58.50	5	18,652	0.03%
2020/05/15	12	60.31	8	60.56	60.10	4	18,773	0.02%
2020/05/14	25	60.93	2	61.75	60.00	23	18,736	0.12%
2020/05/13	22	63.00	2	63.00	62.90	20	18,450	0.11%
2020/05/12	18	63.95	1	64.00	63.60	17	18,589	0.09%
2020/05/11	0	0.00	25	64.86	64.70	-25	18,536	-0.13%
2020/05/08	13	64.02	1	64.00	63.80	12	18,492	0.06%
2020/05/07	29	64.47	22	63.50	64.40	7	18,441	0.04%
2020/05/06	23	63.52	15	63.82	63.30	8	18,319	0.04%
2020/05/05	20	63.76	25	63.20	63.00	-5	18,303	-0.03%
2020/05/04	6	62.75	2	62.90	62.80	4	18,661	0.02%
2020/04/30	33	65.11	5	65.42	65.00	28	18,567	0.15%
2020/04/29	14	64.06	12	63.97	64.20	2	18,365	0.01%
2020/04/28	9	62.92	8	62.38	63.20	1	18,233	0.01%
2020/04/27	7	61.14	2	60.60	61.60	5	18,118	0.03%
2020/04/24	12	59.14	7	59.26	59.10	5	18,035	0.03%
2020/04/23	2	59.35	1	59.20	59.40	1	17,998	0.01%
2020/04/22	5	57.52	8	58.16	59.90	-3	17,919	-0.02%
2020/04/21	31	59.16	17	59.91	58.00	14	17,733	0.08%
2020/04/20	4	60.90	1	61.10	60.80	3	17,473	0.02%
2020/04/17	10	62.26	13	61.75	61.10	-3	17,652	-0.02%
2020/04/16	10	61.53	23	61.68	61.60	-13	17,438	-0.07%
2020/04/15	5	61.18	13	61.17	61.30	-8	17,361	-0.05%
2020/04/14	12	60.73	12	60.71	60.70	0	17,341	0.00%
2020/04/13	34	60.14	6	60.10	59.80	28	17,368	0.16%
2020/04/10	7	62.13	8	62.44	62.00	-1	17,119	-0.01%
2020/04/09	11	63.25	14	63.10	62.60	-3	17,198	-0.02%
2020/04/08	28	63.14	3	62.60	63.40	25	17,481	0.14%
2020/04/07	12	60.61	21	60.54	62.00	-9	17,099	-0.05%
2020/04/06	17	55.02	15	55.22	56.40	2	16,665	0.01%
2020/04/01	0	0.00	4	53.73	53.90	-4	16,459	-0.02%
2020/03/31	3	53.43	26	53.80	53.70	-23	16,285	-0.14%
2020/03/30	6	53.08	7	53.47	53.90	-1	15,892	-0.01%
2020/03/27	8	56.80	24	56.01	55.00	-16	15,737	-0.10%
2020/03/26	8	52.63	21	53.44	54.00	-13	15,448	-0.08%
2020/03/25	10	52.32	148	52.36	52.60	-138	15,288	-0.90%	大賣/鉅額交易
2020/03/24	3	48.38	19	47.42	48.30	-16	15,366	-0.10%
2020/03/23	31	44.53	5	44.60	44.20	26	15,378	0.17%
2020/03/20	22	48.15	17	47.13	48.65	5	15,594	0.03%
2020/03/19	15	45.81	551	45.25	45.20	-536	15,699	-3.41%	大賣/鉅額交易
2020/03/18	10	53.34	10	52.30	50.20	0	15,940	0.00%
2020/03/17	34	55.09	5	56.50	54.10	29	15,935	0.18%
2020/03/16	7	59.59	27	61.24	59.20	-20	15,889	-0.13%
2020/03/13	6	60.18	46	62.45	62.90	-40	15,789	-0.25%
2020/03/12	21	67.38	46	66.75	66.00	-25	15,712	-0.16%
2020/03/11	17	74.69	0	0.00	72.60	17	15,616	0.11%
2020/03/10	3	73.87	39.1	74.12	74.90	-36.1	16,247	-0.22%
2020/03/09	40.7	76.07	11	75.45	74.80	29.7	16,399	0.18%
2020/03/06	20	78.58	13	78.32	78.50	7	16,572	0.04%
2020/03/05	1	80.00	8	79.93	80.10	-7	16,512	-0.04%
2020/03/04	7	78.31	14	78.27	78.60	-7	16,441	-0.04%
2020/03/03	9	77.87	12	78.42	77.80	-3	16,394	-0.02%
2020/03/02	61	77.02	14.2	77.57	76.30	46.8	16,307	0.29%
2020/02/27	15	78.51	104	80.18	77.30	-89	16,166	-0.55%	大賣/
2020/02/26	6	81.70	3	81.80	81.40	3	15,899	0.02%
2020/02/25	15	83.18	2	83.35	83.30	13	15,824	0.08%
2020/02/24	7	84.59	8	85.05	84.50	-1	15,791	-0.01%
2020/02/21	0	0.00	2	84.35	84.40	-2	15,767	-0.01%
2020/02/20	8	83.66	2	83.80	83.60	6	15,878	0.04%
2020/02/19	5	84.16	14	84.12	84.80	-9	15,889	-0.06%
2020/02/18	20	85.27	6	84.92	83.80	14	15,912	0.09%
2020/02/17	11	87.05	20	87.45	88.00	-9	15,974	-0.06%
2020/02/14	8	86.43	65	86.34	86.80	-57	15,958	-0.36%
2020/02/13	126	86.25	12	86.11	86.50	114	15,905	0.72%	大買/鉅額交易
2020/02/12	12	84.58	1	85.00	84.70	11	15,692	0.07%
2020/02/11	2	84.45	9	84.73	85.10	-7	15,604	-0.04%
2020/02/10	2	82.90	2	83.65	83.50	0	15,557	0.00%
2020/02/07	7	84.34	1	85.10	84.30	6	15,720	0.04%
2020/02/06	6	84.73	3	84.63	85.10	3	16,029	0.02%
2020/02/05	20	82.45	41	83.39	84.40	-21	16,011	-0.13%
2020/02/04	5	78.90	3	79.80	79.90	2	15,700	0.01%
2020/02/03	12	77.28	20	78.08	79.40	-8	15,804	-0.05%
2020/01/31	24	79.21	6	78.00	78.10	18	15,856	0.11%
2020/01/30	15	80.50	3	80.10	77.80	12	15,773	0.08%
2020/01/20	3	84.83	4.1	85.25	85.20	-1.1	15,557	-0.01%
2020/01/17	36	83.42	10	83.39	83.60	26	15,652	0.17%
2020/01/16	4	83.05	4	83.25	83.40	0	15,683	0.00%
2020/01/15	12	84.94	2	85.35	83.80	10	15,707	0.06%
2020/01/14	6	85.55	1	85.20	85.30	5	15,890	0.03%
2020/01/13	5	85.48	6	86.52	85.50	-1	15,918	-0.01%
2020/01/10	1	83.50	19	83.74	84.30	-18	15,943	-0.11%
2020/01/09	13	83.53	23	84.37	83.40	-10	15,933	-0.06%
2020/01/08	16	82.73	11	83.74	82.60	5	15,985	0.03%
2020/01/07	15	82.29	90	80.76	81.10	-75	15,937	-0.47%
2020/01/06	13	83.84	49	83.61	83.70	-36	16,165	-0.22%
2020/01/03	80	84.91	5	84.86	84.80	75	16,883	0.44%
2020/01/02	75	87.14	30	86.88	86.00	45	16,981	0.26%
2019/12/31	65	83.76	52	83.51	83.40	13	16,518	0.08%
2019/12/30	22	85.18	26	85.20	84.50	-4	16,674	-0.02%
2019/12/27	3	83.93	3	84.43	83.60	0	16,779	0.00%
2019/12/26	0	0.00	66	84.58	83.70	-66	16,857	-0.39%
2019/12/25	88	83.86	6	83.80	84.10	82	17,027	0.48%
2019/12/24	2	83.10	4	83.28	83.50	-2	17,325	-0.01%
2019/12/23	6	82.83	60	83.30	82.60	-54	17,442	-0.31%
2019/12/20	8	83.63	5.3	83.88	83.50	2.7	17,427	0.02%
2019/12/19	3	85.13	17	85.12	85.50	-14	17,330	-0.08%
2019/12/18	6	83.63	14	84.13	84.00	-8	17,121	-0.05%
2019/12/17	60	84.77	64	84.69	85.30	-4	16,935	-0.02%
2019/12/16	237.1	82.69	79	82.91	82.80	158.1	16,537	0.96%	大買/鉅額交易
2019/12/13	161	79.52	48	79.92	79.60	113	16,307	0.69%	大買/鉅額交易
2019/12/12	9	77.40	16	77.14	77.30	-7	16,202	-0.04%
2019/12/11	8	76.09	9	76.48	75.60	-1	16,149	-0.01%
2019/12/10	4	75.78	0	0.00	75.10	4	15,982	0.03%
2019/12/09	7	76.29	10	76.64	76.00	-3	15,918	-0.02%
2019/12/06	69.3	77.23	55	76.08	75.30	14.3	15,863	0.09%
2019/12/05	185	76.92	41	76.53	77.20	144	15,614	0.92%	大買/鉅額交易
2019/12/04	21	72.49	5	73.44	72.60	16	15,170	0.11%
2019/12/03	25	72.94	49	73.21	73.30	-24	15,695	-0.15%
2019/12/02	390	71.10	5	71.28	71.60	385	15,683	2.45%	大買/鉅額交易
2019/11/29	4	71.53	6	71.50	71.20	-2	15,714	-0.01%
2019/11/28	5	71.68	5	71.78	71.70	0	15,743	0.00%
2019/11/27	3.7	70.64	5	71.46	71.10	-1.3	16,042	-0.01%
2019/11/26	2	71.35	0	0.00	70.80	2	16,240	0.01%
2019/11/25	0	0.00	3	70.60	70.80	-3	16,229	-0.02%
2019/11/22	1	69.90	3	70.30	70.10	-2	16,398	-0.01%
2019/11/21	10	68.92	1	69.40	69.30	9	16,432	0.05%
2019/11/20	4	70.30	1	71.40	71.00	3	16,400	0.02%
2019/11/19	1	71.60	6	71.72	71.20	-5	16,383	-0.03%
2019/11/18	6	71.15	20	71.31	71.10	-14	16,350	-0.09%
2019/11/15	5	68.00	5	69.08	69.00	0	16,425	0.00%
2019/11/14	43	68.56	4	67.00	67.20	39	16,375	0.24%
2019/11/13	5	70.72	1	70.60	69.90	4	16,213	0.02%
2019/11/12	0	0.00	1	71.70	72.00	-1	16,380	-0.01%
2019/11/11	3	71.27	12	71.61	71.20	-9	16,841	-0.05%
2019/11/08	1	72.40	1	72.50	72.40	0	16,960	0.00%
2019/11/07	7	72.29	21	72.01	72.40	-14	17,237	-0.08%
2019/11/06	25	73.40	15	72.93	72.50	10	17,622	0.06%
2019/11/05	16	72.08	30	72.00	73.00	-14	17,609	-0.08%
2019/11/04	13	69.98	0	0.00	69.80	13	17,614	0.07%
2019/11/01	0.2	70.70	3	69.70	70.60	-2.8	17,772	-0.02%
2019/10/31	18	70.38	1	70.40	70.00	17	18,113	0.09%
2019/10/30	11	71.13	0	0.00	71.10	11	18,232	0.06%
2019/10/29	0	0.00	5	72.20	72.30	-5	18,513	-0.03%
2019/10/28	5	72.00	2	72.10	71.90	3	18,880	0.02%
2019/10/25	3	72.10	9	72.56	71.70	-6	19,226	-0.03%
2019/10/24	1	71.20	20	71.10	71.30	-19	19,474	-0.10%
2019/10/23	1	71.10	2	71.05	70.60	-1	20,013	0.00%
2019/10/22	7	70.69	0	0.00	70.90	7	20,315	0.03%
2019/10/21	23	71.47	3	71.63	71.60	20	20,699	0.10%
2019/10/18	22	72.06	10	71.84	72.30	12	21,155	0.06%
2019/10/17	5	70.02	0.4	70.50	70.40	4.6	21,006	0.02%
2019/10/16	5	70.16	7	70.73	70.00	-2	21,169	-0.01%
2019/10/15	11	70.36	2	70.60	69.60	9	21,329	0.04%
2019/10/14	2	73.45	7	73.24	71.70	-5	21,521	-0.02%
2019/10/09	33	73.86	5	73.06	71.40	28	21,722	0.13%
2019/10/08	13	79.05	2	78.60	78.60	11	22,011	0.05%
2019/10/07	0	0.00	8	81.89	81.70	-8	22,204	-0.04%
2019/10/04	2	79.70	2	79.70	79.20	0	22,600	0.00%
2019/10/03	17	80.11	3	79.90	79.90	14	22,655	0.06%
2019/10/02	1	81.70	3.1	82.52	82.00	-2.1	22,675	-0.01%
2019/10/01	0	0.00	4	82.18	83.10	-4	22,863	-0.02%
2019/09/27	13	81.14	10	81.80	80.50	3	23,213	0.01%
2019/09/26	14	84.38	21	84.61	84.30	-7	23,309	-0.03%
2019/09/25	15	84.72	1	84.30	85.00	14	23,355	0.06%
2019/09/24	26	85.00	15	85.76	85.40	11	23,564	0.05%
2019/09/23	0	0.00	35	84.16	85.00	-35	23,513	-0.15%
2019/09/20	0.1	82.80	6	81.87	82.90	-5.9	23,470	-0.03%
2019/09/19	0	0.00	19	81.32	81.40	-19	23,507	-0.08%
2019/09/18	3	82.30	22	82.03	82.10	-19	23,652	-0.08%
2019/09/17	10	81.75	45	81.74	82.00	-35	23,426	-0.15%
2019/09/16	23	78.19	26	78.63	78.10	-3	23,070	-0.01%
2019/09/12	4	77.80	4	77.75	77.80	0	22,934	0.00%
2019/09/11	0	0.00	24	76.84	76.90	-24	23,092	-0.10%
2019/09/10	2	76.80	4	76.75	76.50	-2	23,073	-0.01%
2019/09/09	1	77.30	1	76.70	76.50	0	22,963	0.00%
2019/09/06	36	76.92	7	78.14	77.10	29	22,935	0.13%
2019/09/05	22	76.64	55	76.12	76.90	-33	22,727	-0.15%
2019/09/04	5	73.40	11	73.22	73.00	-6	22,048	-0.03%
2019/09/03	5	71.72	0	0.00	71.20	5	21,843	0.02%
2019/09/02	20	71.90	28	71.70	71.80	-8	21,945	-0.04%
2019/08/30	13	70.61	11	70.82	70.40	2	22,042	0.01%
2019/08/29	9	71.17	4	71.50	70.90	5	21,791	0.02%
2019/08/28	2	72.30	10	72.68	73.50	-8	21,629	-0.04%
2019/08/27	10	72.40	8	72.40	72.40	2	21,576	0.01%
2019/08/26	9	70.73	13	70.50	71.10	-4	21,613	-0.02%
2019/08/23	6	71.20	24	71.38	71.50	-18	21,653	-0.08%
2019/08/22	0.1	70.20	2	70.60	70.30	-1.9	21,891	-0.01%
2019/08/21	2	69.70	6	70.18	70.20	-4	21,999	-0.02%
2019/08/20	24	71.31	45.2	71.11	69.60	-21.2	21,910	-0.10%
2019/08/19	10	71.55	9	71.17	71.50	1	21,701	0.00%
2019/08/16	9	70.93	5	71.54	71.30	4	21,706	0.02%
2019/08/15	27	71.70	12	71.89	71.40	15	21,528	0.07%
2019/08/14	8.2	72.23	24	71.73	72.50	-15.8	21,327	-0.07%
2019/08/13	4	68.30	3.6	68.41	68.80	0.4	20,914	0.00%
2019/08/12	7	69.26	18	69.19	69.30	-11	20,823	-0.05%
2019/08/08	27	68.50	260.3	68.32	68.10	-233.3	20,648	-1.13%	大賣/鉅額交易
2019/08/07	17	70.38	15	70.41	69.80	2	20,380	0.01%
2019/08/06	13	68.57	8	69.34	69.20	5	20,360	0.02%
2019/08/05	26.2	72.27	34	71.82	70.90	-7.8	20,128	-0.04%
2019/08/02	177	72.65	83	72.20	72.30	94	19,947	0.47%	大買/
2019/08/01	8	72.14	25	73.13	74.10	-17	19,603	-0.09%
2019/07/31	68	74.99	64	73.93	74.00	4	19,326	0.02%
2019/07/30	16	74.30	43	75.58	75.80	-27	18,943	-0.14%
2019/07/29	43.2	75.50	76	75.03	74.80	-32.8	18,672	-0.18%
2019/07/26	68	76.05	67	76.23	77.00	1	18,418	0.01%
2019/07/25	87	74.52	44	74.83	76.50	43	18,036	0.24%
2019/07/24	37	71.36	4	71.48	71.80	33	17,555	0.19%
2019/07/23	23.2	71.64	36	72.14	72.30	-12.8	17,288	-0.07%
2019/07/22	59.1	69.14	70	69.73	69.80	-10.9	16,822	-0.06%
2019/07/19	61	67.42	63	67.03	67.70	-2	16,681	-0.01%
2019/07/18	30.3	67.84	28	67.22	66.70	2.3	16,766	0.01%
2019/07/17	25.1	67.41	15	67.25	67.70	10.1	16,761	0.06%
2019/07/16	209.2	68.82	98	68.07	67.90	111.2	16,403	0.68%	大買/鉅額交易
2019/07/15	88.2	67.72	93	68.85	69.90	-4.8	16,011	-0.03%
2019/07/12	83	66.55	100.1	67.79	66.70	-17.1	15,539	-0.11%
2019/07/11	84	65.42	211	65.23	65.40	-127	14,914	-0.85%	大賣/鉅額交易
2019/07/10	58.5	64.11	30	64.01	64.40	28.5	14,508	0.20%
2019/07/09	0.5	62.80	9	62.40	62.80	-8.5	14,063	-0.06%
2019/07/08	22	61.09	12	61.09	61.00	10	13,989	0.07%
2019/07/05	15	60.98	17	61.12	62.00	-2	13,864	-0.01%
2019/07/04	7	59.10	13	58.87	59.20	-6	13,603	-0.04%
2019/07/03	22	65.53	9	65.26	65.20	13	13,120	0.10%
2019/07/02	67	66.30	228	66.39	66.30	-161	12,926	-1.25%	大賣/鉅額交易
2019/07/01	202	66.00	11	65.88	66.00	191	12,763	1.50%	大買/鉅額交易
2019/06/28	1	64.40	4	64.38	64.50	-3	12,675	-0.02%
2019/06/27	5	63.84	20	64.07	64.10	-15	12,671	-0.12%
2019/06/26	23	63.82	8	64.16	63.70	15	12,576	0.12%
2019/06/25	5	63.62	6	64.20	63.30	-1	12,511	-0.01%
2019/06/24	6	62.93	1	63.30	63.10	5	12,335	0.04%
2019/06/21	10	63.01	12	62.87	63.00	-2	12,376	-0.02%
2019/06/20	2	62.45	6	61.90	62.30	-4	12,425	-0.03%
2019/06/19	23	61.66	7	61.86	62.10	16	12,690	0.13%
2019/06/18	3	60.93	0	0.00	60.90	3	12,913	0.02%
2019/06/17	15	61.30	0	0.00	60.90	15	13,002	0.12%
2019/06/14	3	61.03	5	61.16	60.80	-2	13,029	-0.02%
2019/06/13	7	60.90	6	60.62	60.90	1	13,208	0.01%
2019/06/12	7	60.23	1	60.20	60.70	6	13,381	0.04%
2019/06/11	1	59.60	6	59.80	59.40	-5	13,387	-0.04%
2019/06/10	3	59.30	8	59.55	59.30	-5	13,385	-0.04%
2019/06/06	9	59.37	2	59.15	59.20	7	13,309	0.05%
2019/06/05	9	61.44	15	61.31	60.50	-6	13,197	-0.05%
2019/06/04	4	61.00	14	61.00	60.90	-10	13,239	-0.08%
2019/06/03	2	60.80	7	61.49	61.90	-5	13,345	-0.04%
2019/05/31	14	61.54	44	61.04	61.60	-30	13,594	-0.22%
2019/05/30	5	59.26	12	59.06	60.00	-7	13,647	-0.05%
2019/05/29	28	58.24	11	58.20	58.00	17	14,301	0.12%
2019/05/28	1	60.60	0	0.00	60.90	1	14,202	0.01%
2019/05/27	3	61.00	0	0.00	60.50	3	14,243	0.02%
2019/05/24	4	59.93	0	0.00	59.80	4	14,355	0.03%
2019/05/23	22	60.03	4	60.05	60.20	18	14,524	0.12%
2019/05/22	3	61.23	0	0.00	60.80	3	14,473	0.02%
2019/05/21	9	61.31	0	0.00	61.50	9	14,511	0.06%
2019/05/20	7	61.01	3	60.93	60.90	4	14,456	0.03%
2019/05/17	1	61.00	2	60.85	60.60	-1	14,483	-0.01%
2019/05/16	3	61.37	11	61.07	61.00	-8	14,663	-0.05%
2019/05/15	7	62.10	6	62.20	62.00	1	14,857	0.01%
2019/05/14	8	60.86	3	60.17	61.50	5	14,930	0.03%
2019/05/13	8	61.70	20	62.42	61.10	-12	14,868	-0.08%
2019/05/10	7	63.97	8	64.01	63.80	-1	14,877	-0.01%
2019/05/09	11	64.49	0	0.00	64.20	11	14,873	0.07%
2019/05/08	0	0.00	54.3	65.37	65.90	-54.3	14,917	-0.36%
2019/05/07	7	65.59	16	65.99	66.20	-9	15,090	-0.06%
2019/05/06	5	65.38	6	64.82	65.00	-1	15,350	-0.01%
2019/05/03	1	66.60	11	66.56	66.70	-10	15,458	-0.06%
2019/05/02	0	0.00	1	65.80	65.70	-1	15,502	-0.01%
2019/04/30	0	0.00	4	65.13	65.40	-4	15,440	-0.03%
2019/04/29	9	65.72	3	65.53	64.70	6	15,403	0.04%
2019/04/26	18	65.72	2.2	66.00	66.00	15.8	15,443	0.10%
2019/04/25	11	65.89	15	66.19	65.50	-4	15,607	-0.03%
2019/04/24	1	65.10	3	65.73	65.40	-2	15,701	-0.01%
2019/04/23	10	64.60	27	64.83	64.90	-17	15,609	-0.11%
2019/04/22	1	64.20	3	64.00	63.80	-2	15,427	-0.01%
2019/04/19	1	64.00	1	64.10	63.70	0	15,609	0.00%
2019/04/18	3	64.07	5	63.50	63.10	-2	15,726	-0.01%
2019/04/17	7	62.46	21	63.21	63.90	-14	15,680	-0.09%
2019/04/16	8.1	62.38	5.1	62.42	62.70	3	15,271	0.02%
2019/04/15	0	0.00	14	61.49	61.70	-14	15,292	-0.09%
2019/04/12	15	60.73	1	60.40	60.50	14	15,430	0.09%
2019/04/11	4	61.78	2	63.00	61.60	2	15,579	0.01%
2019/04/10	1	62.30	1	62.30	62.50	0	15,541	0.00%
2019/04/09	0	0.00	2	62.60	62.60	-2	15,544	-0.01%
2019/04/08	8	62.73	15	62.89	63.00	-7	15,589	-0.04%
2019/04/03	0	0.00	5	62.16	62.30	-5	15,573	-0.03%
2019/04/02	4	61.60	11	62.10	61.70	-7	15,576	-0.04%
2019/04/01	9	61.57	5	62.30	61.00	4	15,479	0.03%
2019/03/29	0	0.00	0	61.60	61.40	0	15,297	0.00%
2019/03/28	3	60.47	0.2	60.90	60.80	2.8	15,362	0.02%
2019/03/27	1	61.00	0	0.00	61.10	1	15,426	0.01%
2019/03/26	7	61.00	2	61.00	61.00	5	15,503	0.03%
2019/03/25	6	61.18	1	61.30	61.10	5	15,537	0.03%
2019/03/22	60	63.67	13	63.92	63.10	47	15,375	0.31%
2019/03/21	12	62.44	28	63.03	62.80	-16	15,116	-0.11%
2019/03/20	8	60.31	1	60.60	60.60	7	14,789	0.05%
2019/03/19	2	59.65	0	0.00	59.70	2	14,829	0.01%
2019/03/18	20	59.51	1	59.50	59.50	19	14,908	0.13%
2019/03/15	27	60.56	0	0.00	60.10	27	15,087	0.18%
2019/03/14	1	60.10	0	0.00	60.30	1	14,991	0.01%
2019/03/13	2	60.15	0.7	60.60	60.10	1.3	15,174	0.01%
2019/03/12	3	61.03	0	0.00	60.80	3	15,594	0.02%
2019/03/11	5	60.52	2	60.50	60.40	3	15,731	0.02%
2019/03/08	25	60.38	24	59.54	60.50	1	16,027	0.01%
2019/03/07	29	60.29	22	60.85	60.00	7	16,221	0.04%
2019/03/06	23	61.70	2	61.40	61.40	21	16,501	0.13%
2019/03/05	8	63.59	0	0.00	63.10	8	16,394	0.05%
2019/03/04	34	64.89	31	65.16	64.80	3	16,369	0.02%
2019/02/27	14	62.75	11	62.66	62.20	3	15,802	0.02%
2019/02/26	4	62.45	24	62.09	62.00	-20	15,710	-0.13%
2019/02/25	2.1	62.02	33	61.69	61.60	-30.9	15,707	-0.20%
2019/02/22	3	61.37	3	61.87	60.90	0	15,771	0.00%
2019/02/21	0	0.00	50.1	60.80	60.80	-50.1	15,743	-0.32%
2019/02/20	1	60.20	54	60.39	60.60	-53	15,996	-0.33%
2019/02/19	0.1	60.50	0	0.00	60.50	0.1	16,166	0.00%
2019/02/18	1	60.20	1	60.50	60.20	0	16,231	0.00%
2019/02/15	6	60.82	2	61.25	60.00	4	16,456	0.02%
2019/02/14	39.1	62.07	42	62.14	62.10	-2.9	16,908	-0.02%
2019/02/13	6	59.47	35	59.89	60.50	-29	16,720	-0.17%
2019/02/12	1	60.00	15	60.00	60.00	-14	16,634	-0.08%
2019/02/11	42	59.45	0	0.00	59.00	42	16,723	0.25%
2019/01/30	2	59.05	3	59.90	60.10	-1	16,698	-0.01%
2019/01/29	6	59.05	0	0.00	58.80	6	16,892	0.04%
2019/01/28	1	61.00	3	61.10	60.80	-2	16,946	-0.01%
2019/01/25	8	61.01	19	60.82	60.00	-11	17,441	-0.06%
2019/01/24	0	0.00	54	58.45	59.60	-54	17,578	-0.31%
2019/01/23	0	0.00	2	56.85	57.00	-2	17,784	-0.01%
2019/01/21	0	0.00	7	57.03	57.20	-7	18,153	-0.04%
2019/01/18	0	0.00	7	55.93	56.40	-7	18,315	-0.04%
2019/01/17	32	55.62	25	55.33	55.10	7	18,690	0.04%
2019/01/16	21	56.38	9	56.36	56.40	12	18,690	0.06%
2019/01/15	12	53.12	0	0.00	53.60	12	18,317	0.07%
2019/01/14	73	52.93	0	0.00	52.00	73	18,313	0.40%
2019/01/11	5	53.80	1	53.00	53.50	4	18,682	0.02%
2019/01/10	5.5	54.35	5	53.90	53.80	0.5	18,912	0.00%
2019/01/09	13	52.49	4	52.40	52.50	9	19,145	0.05%
2019/01/08	1	52.00	3	51.93	51.70	-2	19,658	-0.01%
2019/01/07	4	52.38	8	52.16	51.80	-4	20,232	-0.02%
2019/01/04	8	50.01	5	50.30	51.60	3	20,387	0.01%
2019/01/03	4	52.53	7	52.60	51.50	-3	20,481	-0.01%
2019/01/02	1	55.10	2	54.90	55.00	-1	20,280	0.00%
2018/12/28	9.1	55.05	13	55.35	55.00	-3.9	20,283	-0.02%
2018/12/26	12	55.72	2	54.80	54.10	10	20,886	0.05%
2018/12/25	1	53.80	2	55.05	57.00	-1	20,699	0.00%
2018/12/24	1.1	54.52	11	54.97	56.00	-9.9	20,630	-0.05%
2018/12/20	2	53.10	20	52.82	53.20	-18	20,727	-0.09%
2018/12/19	1	53.10	1	52.90	53.70	0	20,739	0.00%
2018/12/18	2.1	53.21	1	53.10	54.50	1.1	20,886	0.01%
2018/12/17	10	53.50	10	52.90	53.50	0	21,045	0.00%
2018/12/14	1	53.50	1	52.70	53.50	0	21,101	0.00%
2018/12/13	1	54.00	5	54.02	54.30	-4	21,248	-0.02%
2018/12/12	3	53.20	6	53.57	53.70	-3	21,266	-0.01%
2018/12/11	0	0.00	8	52.88	52.90	-8	21,435	-0.04%
2018/12/10	10	52.48	50	53.23	52.10	-40	21,444	-0.19%
2018/12/07	2	56.00	1	55.50	55.70	1	21,240	0.00%
2018/12/06	14	55.61	0	0.00	55.00	14	21,318	0.07%
2018/12/05	28	57.14	14	57.11	56.90	14	21,196	0.07%
2018/12/04	53	62.35	13	62.20	62.00	40	20,978	0.19%
2018/12/03	28	63.38	37	63.65	62.80	-9	21,411	-0.04%
2018/11/30	8.5	61.26	7	61.06	61.00	1.5	21,352	0.01%
2018/11/29	97	61.24	12	61.58	60.30	85	21,074	0.40%
2018/11/28	18	58.44	75	58.39	58.60	-57	20,549	-0.28%
2018/11/27	6	56.22	13	57.49	58.00	-7	20,421	-0.03%
2018/11/26	96	57.21	52	57.59	57.30	44	20,280	0.22%
2018/11/23	10	56.81	5	57.04	56.10	5	20,060	0.02%
2018/11/22	4	57.85	6	58.17	58.00	-2	19,999	-0.01%
2018/11/21	14	56.69	52	57.25	57.80	-38	19,955	-0.19%
2018/11/20	4	56.93	7	57.34	57.50	-3	19,930	-0.02%
2018/11/19	9	56.38	43	56.86	57.50	-34	19,764	-0.17%
2018/11/16	3	56.20	2	55.30	54.60	1	19,540	0.01%
2018/11/15	53	55.91	1	56.77	55.90	52	19,505	0.27%
2018/11/14	17	56.56	8	56.43	56.50	9	19,728	0.05%
2018/11/13	52	55.42	112	56.21	56.20	-60	19,607	-0.31%	大賣/
2018/11/12	39	53.27	9	53.32	53.80	30	19,062	0.16%
2018/11/09	2	54.20	3	54.03	54.20	-1	19,229	-0.01%
2018/11/08	59	56.24	25	56.54	53.80	34	19,260	0.18%
2018/11/07	10	52.30	16	53.67	55.20	-6	19,218	-0.03%
2018/11/06	7	52.81	3.3	54.51	52.20	3.7	19,372	0.02%
2018/11/05	2	55.60	1	55.60	55.70	1	19,130	0.01%
2018/11/02	65	56.30	315.3	56.41	56.10	-250.3	18,950	-1.32%	大賣/鉅額交易
2018/11/01	118	53.49	114	53.68	54.40	4	18,486	0.02%	大買/大賣/
2018/10/31	47.3	51.17	79	51.20	51.40	-31.7	18,245	-0.17%
2018/10/30	10	48.49	64	48.08	48.50	-54	18,057	-0.30%
2018/10/29	3.1	46.54	31	46.19	46.60	-27.9	18,136	-0.15%
2018/10/26	31	46.03	36	45.88	46.00	-5	18,007	-0.03%
2018/10/25	99	46.29	10	45.86	45.75	89	17,850	0.50%
2018/10/24	27	49.89	10	49.44	49.30	17	17,412	0.10%
2018/10/23	13	51.01	10	50.99	50.50	3	17,196	0.02%
2018/10/22	16	51.68	17	51.78	52.50	-1	17,104	-0.01%
2018/10/19	26	50.00	14	50.93	52.10	12	17,086	0.07%
2018/10/18	28	52.51	17	52.09	51.50	11	16,829	0.07%
2018/10/17	40	55.07	43	55.27	54.40	-3	16,582	-0.02%
2018/10/16	60	55.21	50	55.69	54.10	10	16,399	0.06%
2018/10/15	19	55.93	606	54.88	57.20	-587	15,984	-3.67%	大賣/鉅額交易
2018/10/12	568	53.30	39	52.17	53.30	529	15,807	3.35%	大買/鉅額交易
2018/10/11	24	48.23	6	48.42	48.50	18	16,127	0.11%
2018/10/09	4	52.80	14	52.91	52.30	-10	15,936	-0.06%
2018/10/08	5	52.50	3	52.73	52.70	2	15,934	0.01%
2018/10/05	20	52.30	2	52.20	52.20	18	16,046	0.11%
2018/10/04	26	54.55	13	55.97	53.90	13	15,944	0.08%
2018/10/02	2	59.15	10	58.60	58.40	-8	15,806	-0.05%
2018/10/01	16	58.86	10	59.04	59.20	6	15,987	0.04%
2018/09/28	67	58.60	15	59.00	58.10	52	16,032	0.32%
2018/09/26	6	60.13	1	60.50	60.20	5	16,059	0.03%
2018/09/25	20	61.27	78	59.37	61.70	-58	15,996	-0.36%
2018/09/21	26	57.58	10	57.91	58.50	16	15,787	0.10%
2018/09/20	3	59.53	2	59.50	59.50	1	15,577	0.01%
2018/09/19	2	60.45	3	60.50	60.00	-1	15,619	-0.01%
2018/09/18	29	59.49	1	60.00	59.30	28	15,521	0.18%
2018/09/17	58	62.09	13	61.45	61.20	45	15,653	0.29%
2018/09/14	0	0.00	8	59.55	59.60	-8	15,536	-0.05%
2018/09/13	3	56.37	12	57.92	57.50	-9	15,487	-0.06%
2018/09/12	32	57.81	2	57.50	57.40	30	15,392	0.19%
2018/09/11	9	59.57	11	60.03	60.10	-2	15,284	-0.01%
2018/09/10	18.1	58.22	11	58.36	59.40	7.1	15,273	0.05%
2018/09/07	42	59.14	59	59.33	57.50	-17	15,057	-0.11%
2018/09/06	34	64.04	5	63.88	63.60	29	14,555	0.20%
2018/09/05	6	66.98	1	66.60	66.60	5	14,461	0.03%
2018/09/04	5	67.34	0	0.00	67.60	5	14,515	0.03%
2018/09/03	15	67.43	50	67.54	66.70	-35	14,537	-0.24%
2018/08/31	15.1	68.78	13	69.33	69.70	2.1	14,532	0.01%
2018/08/30	57	69.44	2	69.20	69.80	55	14,599	0.38%
2018/08/29	14	70.71	1	70.70	69.90	13	14,638	0.09%
2018/08/28	10	71.38	50	71.71	70.70	-40	14,686	-0.27%
2018/08/27	6	69.83	9	69.53	70.10	-3	14,685	-0.02%
2018/08/24	8	67.19	0	0.00	67.40	8	14,615	0.05%
2018/08/23	2	66.85	5	67.06	67.30	-3	14,816	-0.02%
2018/08/22	44	67.41	0	0.00	67.40	44	15,016	0.29%
2018/08/21	9	68.60	109	67.79	68.50	-100	14,898	-0.67%	大賣/
2018/08/20	68	66.93	18	66.23	65.70	50	14,733	0.34%
2018/08/17	8	66.38	7	66.36	65.00	1	14,696	0.01%
2018/08/16	14	64.08	29	65.08	67.30	-15	14,730	-0.10%
2018/08/15	6	68.12	0	0.00	67.70	6	14,720	0.04%
2018/08/14	6	68.62	3	69.03	70.20	3	14,828	0.02%
2018/08/13	63	69.77	23	70.52	68.90	40	14,780	0.27%
2018/08/10	10	73.33	3	73.37	73.20	7	14,684	0.05%
2018/08/09	0	0.00	2.2	74.29	73.80	-2.2	15,217	-0.01%
2018/08/08	34	74.49	62	74.53	73.70	-28	15,904	-0.18%
2018/08/07	39	73.78	29	74.17	74.30	10	15,697	0.06%
2018/08/06	52	74.08	41	74.28	73.60	11	15,527	0.07%
2018/08/03	72	76.81	11	76.85	75.80	61	15,434	0.40%
2018/08/02	8	78.28	5	78.20	78.40	3	15,088	0.02%
2018/08/01	26	78.65	21	78.98	79.60	5	15,260	0.03%
2018/07/31	23	78.84	17	78.94	78.60	6	15,524	0.04%
2018/07/30	31	80.77	6.1	81.56	79.60	24.9	15,472	0.16%
2018/07/27	2.1	81.81	12	81.90	81.90	-9.9	15,429	-0.06%
2018/07/26	9	81.44	5	81.42	81.00	4	15,483	0.03%
2018/07/25	31	80.43	91	80.20	80.70	-60	15,438	-0.39%
2018/07/24	15	78.35	14	78.60	78.70	1	15,313	0.01%
2018/07/23	66	78.69	2	78.85	78.50	64	15,282	0.42%
2018/07/20	6	81.02	5	80.44	80.50	1	15,145	0.01%
2018/07/19	44	81.33	14	80.76	80.20	30	14,995	0.20%
2018/07/18	98	85.62	12	84.28	84.00	86	14,804	0.58%
2018/07/17	0	0.00	14	87.01	88.10	-14	14,268	-0.10%
2018/07/16	17	86.98	1	86.80	86.00	16	14,503	0.11%
2018/07/13	4	89.00	5	87.72	88.80	-1	14,830	-0.01%
2018/07/12	45	85.98	4	86.25	86.00	41	14,930	0.27%
2018/07/11	3	83.33	2	83.95	83.60	1	14,854	0.01%
2018/07/10	0	0.00	4	82.75	83.90	-4	14,839	-0.03%
2018/07/09	12	81.69	13	80.07	81.00	-1	14,834	-0.01%
2018/07/06	15	79.23	5	79.48	79.30	10	14,766	0.07%
2018/07/05	4	79.83	0	0.00	78.10	4	14,840	0.03%
2018/07/04	12	81.46	7	81.70	80.90	5	14,867	0.03%
2018/07/03	6	81.80	5	83.00	81.80	1	14,987	0.01%
2018/07/02	2	83.00	0	0.00	81.00	2	15,008	0.01%
2018/06/29	0	0.00	1	82.80	83.20	-1	15,006	-0.01%
2018/06/28	35	82.97	0	0.00	83.00	35	14,896	0.23%
2018/06/26	5	83.34	90	83.06	85.40	-85	14,884	-0.57%
2018/06/25	43	87.57	0	0.00	86.50	43	14,928	0.29%
2018/06/22	54	91.45	0	0.00	92.50	54	14,980	0.36%
2018/06/21	0	0.00	85	92.17	92.50	-85	15,189	-0.56%
2018/06/20	4	90.88	1.5	90.67	90.40	2.5	15,469	0.02%
2018/06/19	89	90.83	30	90.80	90.60	59	15,738	0.37%
2018/06/15	33	92.72	15	92.40	92.30	18	15,984	0.11%
2018/06/14	12	92.12	6.1	91.69	93.00	5.9	16,223	0.04%
2018/06/13	36	94.75	6	95.30	94.00	30	16,634	0.18%
2018/06/12	15	98.54	5	98.60	97.60	10	17,044	0.06%
2018/06/11	2	99.70	15	100.17	100.50	-13	17,150	-0.08%
2018/06/08	6	99.25	1	100.00	99.80	5	17,589	0.03%
2018/06/07	12	99.83	12	100.88	101.00	0	18,378	0.00%
2018/06/06	32	100.22	6	100.58	100.00	26	18,443	0.14%
2018/06/05	1	102.50	16	101.38	101.00	-15	18,596	-0.08%
2018/06/04	6	99.87	21	98.66	100.50	-15	18,828	-0.08%
2018/06/01	12	97.58	10	97.84	97.50	2	18,800	0.01%
2018/05/31	3	98.20	12	99.03	99.60	-9	18,818	-0.05%
2018/05/30	40	95.98	30	97.40	96.50	10	18,634	0.05%
2018/05/29	5	99.40	0	0.00	98.90	5	18,503	0.03%
2018/05/28	21	99.34	0	0.00	99.30	21	18,719	0.11%
2018/05/25	21	101.07	18	101.81	100.50	3	19,323	0.02%
2018/05/24	3	100.17	12	101.67	102.00	-9	19,520	-0.05%
2018/05/23	18	99.71	6	99.18	99.30	12	19,558	0.06%
2018/05/22	13	100.21	11	97.99	97.20	2	19,441	0.01%
2018/05/21	18	99.70	17	98.95	99.00	1	19,640	0.01%
2018/05/18	28.1	99.47	124	99.82	98.90	-95.9	19,694	-0.49%	大賣/
2018/05/17	164	106.09	80	105.30	101.50	84	19,593	0.43%	大買/
2018/05/16	46.1	101.49	45	99.15	102.50	1.1	19,118	0.01%
2018/05/15	3	95.00	38	95.03	95.50	-35	18,718	-0.19%
2018/05/14	13	95.72	84.2	95.55	95.30	-71.2	19,002	-0.37%
2018/05/11	34	96.33	8	95.71	95.60	26	19,074	0.14%
2018/05/10	4	94.33	0	0.00	93.60	4	18,979	0.02%
2018/05/09	0	0.00	33	94.26	94.40	-33	19,083	-0.17%
2018/05/08	5	94.00	38	93.97	94.00	-33	18,972	-0.17%
2018/05/07	6	93.10	7	93.31	92.60	-1	18,680	-0.01%
2018/05/04	12	91.62	16	91.87	91.70	-4	18,653	-0.02%
2018/05/03	2	90.50	41	89.50	89.90	-39	18,672	-0.21%
2018/05/02	3	92.00	2	93.90	91.70	1	18,748	0.01%
2018/04/30	16	92.71	2	92.30	93.00	14	18,689	0.07%
2018/04/27	40	93.55	2	93.55	93.10	38	18,725	0.20%
2018/04/26	2	91.10	47	92.27	91.80	-45	18,716	-0.24%
2018/04/25	6	88.80	2	90.05	90.80	4	18,742	0.02%
2018/04/24	10	89.48	15	90.62	90.10	-5	18,877	-0.03%
2018/04/23	26	93.27	90	93.02	93.00	-64	19,254	-0.33%
2018/04/20	96	94.36	85	94.19	92.70	11	19,486	0.06%
2018/04/19	45	97.60	58.2	96.77	97.90	-13.2	19,220	-0.07%
2018/04/18	23	93.22	34	93.38	93.10	-11	18,841	-0.06%
2018/04/17	1	89.50	21	90.79	89.50	-20	18,660	-0.11%
2018/04/16	12	92.33	42	92.22	92.20	-30	18,787	-0.16%
2018/04/13	23	94.29	16	93.91	93.40	7	18,749	0.04%
2018/04/12	5	92.00	3	92.30	92.50	2	18,780	0.01%
2018/04/11	32	93.31	0	0.00	91.20	32	19,053	0.17%
2018/04/10	0	0.00	7	91.99	91.90	-7	19,019	-0.04%
2018/04/09	7	89.51	7	88.83	88.50	0	19,053	0.00%
2018/04/03	7	89.99	17	90.14	90.60	-10	18,913	-0.05%
2018/04/02	0	0.00	4	92.30	91.70	-4	18,896	-0.02%
2018/03/31	0	0.00	12	91.71	92.00	-12	18,981	-0.06%
2018/03/30	0	0.00	0	91.50	91.80	0	19,101	0.00%
2018/03/29	2	91.95	39	91.68	92.30	-37	19,052	-0.19%
2018/03/28	48	92.10	7	90.99	90.70	41	18,971	0.22%
2018/03/27	15	94.27	103	94.60	95.40	-88	18,730	-0.47%	大賣/
2018/03/26	52	92.65	9	92.16	92.00	43	18,622	0.23%
2018/03/23	42	91.82	64	92.79	94.50	-22	18,478	-0.12%
2018/03/22	106	97.25	26	96.95	96.30	80	18,238	0.44%	大買/
2018/03/21	177	98.24	143	97.86	99.00	34	17,895	0.19%	大買/大賣/
2018/03/20	67	95.51	22.2	95.60	95.00	44.8	17,524	0.26%
2018/03/19	50	97.72	51	97.48	97.00	-1	17,250	-0.01%
2018/03/16	69	93.08	92	93.47	94.20	-23	16,725	-0.14%
2018/03/15	26	90.25	23	90.59	91.00	3	16,156	0.02%
2018/03/14	52	90.27	59	89.84	89.40	-7	16,113	-0.04%
2018/03/13	138	87.58	186	88.02	89.90	-48	15,958	-0.30%	大買/大賣/
2018/03/12	13	83.68	20	84.49	83.00	-7	15,361	-0.05%
2018/03/09	36	83.20	30	83.43	83.30	6	15,454	0.04%
2018/03/08	20	82.22	12	82.08	82.00	8	15,864	0.05%
2018/03/07	32	80.37	3	80.23	80.00	29	15,939	0.18%
2018/03/06	2	79.65	4	80.08	79.60	-2	16,308	-0.01%
2018/03/05	3	78.17	3	78.83	78.40	0	16,806	0.00%
2018/03/02	15	78.23	2	77.85	78.40	13	16,955	0.08%
2018/03/01	30	79.32	33	79.86	78.70	-3	16,954	-0.02%
2018/02/27	82	82.02	40	81.23	80.80	42	16,838	0.25%
2018/02/26	10	80.90	19	81.12	81.00	-9	16,145	-0.06%
2018/02/23	10	79.17	27	79.47	79.90	-17	16,437	-0.10%
2018/02/22	37	79.19	4	79.18	79.30	33	16,460	0.20%
2018/02/21	18	79.71	4.8	79.56	79.90	13.2	16,493	0.08%
2018/02/12	0	0.00	108	75.40	76.00	-108	16,049	-0.67%	大賣/鉅額交易
2018/02/09	30	69.32	22	70.66	73.30	8	15,942	0.05%
2018/02/08	2	72.85	1	74.70	72.70	1	15,942	0.01%
2018/02/07	115	75.63	16	74.44	73.60	99	15,895	0.62%	大買/
2018/02/06	16	73.17	4	74.30	72.40	12	15,857	0.08%
2018/02/05	16	76.56	16	76.67	77.40	0	15,869	0.00%
2018/02/02	9	80.16	3	80.47	79.60	6	16,005	0.04%
2018/02/01	9	81.04	12	81.23	81.20	-3	16,025	-0.02%
2018/01/31	5	78.48	10.1	78.96	79.40	-5.1	16,008	-0.03%
2018/01/30	3	78.57	3	79.20	78.40	0	16,229	0.00%
2018/01/29	8	78.93	0	0.00	78.80	8	16,170	0.05%
2018/01/26	1	78.90	6	79.03	79.40	-5	16,229	-0.03%
2018/01/25	27	79.21	3.3	80.14	78.50	23.7	16,320	0.15%
2018/01/24	0	0.00	1	80.40	80.50	-1	16,586	-0.01%
2018/01/23	4	80.73	8	81.13	80.20	-4	16,916	-0.02%
2018/01/22	13	79.68	7.6	80.05	80.50	5.4	17,064	0.03%
2018/01/19	49	80.86	7	81.09	80.60	42	17,178	0.24%
2018/01/18	4	82.20	77	82.82	82.00	-73	17,082	-0.43%
2018/01/17	117	83.01	125	81.99	81.00	-8	16,966	-0.05%	大買/大賣/
2018/01/16	66	84.28	45.1	84.89	85.00	20.9	16,460	0.13%
2018/01/15	3	82.03	5	81.66	83.40	-2	16,305	-0.01%
2018/01/12	17	80.86	14	80.06	81.40	3	16,449	0.02%
2018/01/11	50	79.98	47	80.29	80.30	3	16,696	0.02%
2018/01/10	48	79.74	103	79.80	78.30	-55	17,035	-0.32%	大賣/
2018/01/09	21	83.14	21	83.10	82.60	0	17,423	0.00%
2018/01/08	33	84.12	46	84.47	83.50	-13	17,815	-0.07%
2018/01/05	71	83.24	24	83.29	83.50	47	18,110	0.26%
2018/01/04	0	0.00	19	81.43	81.50	-19	17,929	-0.11%
2018/01/03	102	80.21	16	80.42	80.30	86	18,254	0.47%	大買/
2018/01/02	3	76.87	5	78.38	78.00	-2	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

富邦-建國券商分點個股進出
富邦-建國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

富邦-建國 券商分點個股進出 富邦-建國 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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析