南亞 (1303)-富邦-仁愛券商分點個股進出

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
57.2
漲跌
▲0.7
漲幅
+1.24%
成交量
5,059張
產業
上市塑膠類股
1234人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南亞 (1303)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	4.1	56.51	1	56.50	56.50	3.1	8,663	0.04%
2024/05/16	2.1	56.82	10.1	57.19	57.40	-7.9	8,614	-0.09%
2024/05/15	2.1	57.29	1.1	57.01	56.80	1	8,508	0.01%
2024/05/14	2	57.30	2	56.95	56.80	0	8,490	0.00%
2024/05/13	4.1	56.73	0	0.00	56.40	4.1	8,476	0.05%
2024/05/10	2	56.70	2	57.00	57.00	0	8,435	0.00%
2024/05/09	0.3	56.89	1.1	56.59	56.30	-0.8	8,389	-0.01%
2024/05/08	27.1	56.83	0.5	57.00	56.70	26.6	8,363	0.32%
2024/05/07	2.1	56.97	3	58.26	56.90	-1	8,320	-0.01%
2024/05/06	3	57.73	5.3	57.77	57.70	-2.3	8,222	-0.03%
2024/05/03	4	57.40	3	57.30	56.80	1	8,139	0.01%
2024/05/02	0.6	57.37	7.3	57.37	57.40	-6.7	8,038	-0.08%
2024/04/30	9.5	56.87	69.2	56.97	56.70	-59.7	7,972	-0.75%
2024/04/29	3	57.23	18	57.18	57.60	-15	7,911	-0.19%
2024/04/26	1	55.52	2.4	55.66	55.60	-1.4	7,851	-0.02%
2024/04/25	4.1	55.65	0.5	55.80	55.80	3.6	7,907	0.05%
2024/04/24	2.1	56.75	11	56.91	56.40	-8.9	7,941	-0.11%
2024/04/23	8.1	57.27	2	56.90	56.70	6.1	8,133	0.08%
2024/04/22	1.2	57.19	32.5	56.98	57.30	-31.4	8,180	-0.38%
2024/04/19	27.9	54.95	5	55.04	55.00	22.9	8,049	0.28%
2024/04/18	2	55.55	4.3	55.46	55.80	-2.3	7,902	-0.03%
2024/04/17	7.6	54.89	3	55.07	55.00	4.6	7,897	0.06%
2024/04/16	12.3	55.73	1	55.50	55.50	11.3	7,807	0.14%
2024/04/15	1.5	57.02	1.2	57.08	57.20	0.3	7,685	0.00%
2024/04/12	3	56.90	5	57.08	57.40	-2	7,618	-0.03%
2024/04/11	10.5	57.30	4	57.35	57.20	6.5	7,501	0.09%
2024/04/10	12	58.61	6.3	58.39	58.30	5.7	7,431	0.08%
2024/04/09	1	58.40	47.4	58.36	58.60	-46.4	7,407	-0.63%
2024/04/08	14.1	57.41	46	57.15	57.70	-31.9	7,293	-0.44%
2024/04/03	3	56.94	2.8	57.02	56.80	0.2	7,143	0.00%
2024/04/02	94.7	57.37	2.2	57.27	57.40	92.5	7,131	1.30%
2024/04/01	5	57.46	37.7	57.40	57.50	-32.7	7,110	-0.46%
2024/03/29	5.4	56.15	27.1	56.16	56.00	-21.7	6,981	-0.31%
2024/03/28	13.6	55.32	0	0.00	55.10	13.6	6,889	0.20%
2024/03/27	14.3	56.17	17.1	56.19	56.00	-2.8	6,854	-0.04%
2024/03/26	14.5	56.55	21.7	56.33	56.40	-7.2	6,859	-0.11%
2024/03/25	5.1	55.01	13	55.09	55.30	-7.9	6,806	-0.12%
2024/03/22	25	54.84	129.3	54.65	54.80	-104.3	6,830	-1.53%	大賣/鉅額交易
2024/03/21	13.3	55.09	82	54.70	55.00	-68.7	6,805	-1.01%
2024/03/20	60.6	54.11	121	54.03	53.60	-60.4	6,828	-0.89%	大賣/
2024/03/19	23.4	55.12	31	54.91	55.00	-7.6	6,727	-0.11%
2024/03/18	7.1	55.30	37.9	55.19	55.00	-30.8	6,693	-0.46%
2024/03/15	100.1	54.93	1	56.10	54.50	99.1	6,618	1.50%
2024/03/14	1.1	56.22	77.5	55.81	56.40	-76.4	5,815	-1.31%
2024/03/13	33.6	55.77	22.7	55.66	55.60	10.9	5,732	0.19%
2024/03/12	2.2	56.61	13.7	56.65	56.70	-11.5	5,603	-0.21%
2024/03/11	22.3	56.04	15	55.95	56.10	7.3	5,570	0.13%
2024/03/08	39.1	55.64	23.2	55.63	55.50	15.9	5,557	0.29%
2024/03/07	12.3	56.17	11.2	56.09	56.50	1.1	5,409	0.02%
2024/03/06	24.5	56.57	8	56.50	56.30	16.4	5,333	0.31%
2024/03/05	32.5	57.21	7	57.16	56.90	25.5	5,355	0.48%
2024/03/04	17.5	57.79	30.4	57.73	58.00	-12.9	5,286	-0.24%
2024/03/01	32.4	58.64	0	58.80	58.50	32.4	5,293	0.61%
2024/02/29	4.5	59.20	2	58.85	59.70	2.5	5,311	0.05%
2024/02/27	30.8	59.09	10.8	59.12	58.90	20	5,250	0.38%
2024/02/26	11.1	59.77	5	59.90	59.90	6.1	5,154	0.12%
2024/02/23	46.8	59.90	7.5	60.11	59.70	39.3	5,190	0.76%
2024/02/22	12.2	60.56	4.3	60.85	60.50	7.9	5,287	0.15%
2024/02/21	4	61.08	11	61.03	61.00	-6.9	5,313	-0.13%
2024/02/20	15.3	61.14	4.5	61.21	61.30	10.8	5,334	0.20%
2024/02/19	8.2	61.14	4	61.73	61.60	4.2	5,405	0.08%
2024/02/16	3	61.20	10.2	61.10	61.10	-7.2	5,541	-0.13%
2024/02/15	8	60.40	32.1	60.32	61.20	-24.1	5,583	-0.43%
2024/02/05	10	61.21	0	61.20	61.00	10	5,536	0.18%
2024/02/02	2.1	62.19	6.7	62.23	62.40	-4.6	5,492	-0.08%
2024/02/01	0.1	62.04	6.1	62.12	62.30	-6	5,533	-0.11%
2024/01/31	8.4	61.10	1	61.00	60.90	7.4	5,510	0.14%
2024/01/30	11	61.37	4	61.50	61.20	7	5,505	0.13%
2024/01/29	5	62.40	3.4	62.35	62.30	1.6	5,536	0.03%
2024/01/26	4.1	61.52	16.1	60.95	61.50	-12	5,537	-0.22%
2024/01/25	14.1	60.42	3	60.76	60.50	11.1	5,559	0.20%
2024/01/24	5.1	60.68	7	60.57	60.70	-1.9	5,600	-0.03%
2024/01/23	1.3	59.95	7.5	59.99	60.30	-6.2	5,689	-0.11%
2024/01/22	16.4	59.63	6.7	59.61	59.50	9.7	5,805	0.17%
2024/01/19	12.2	59.98	15.1	60.27	60.00	-2.9	5,820	-0.05%
2024/01/18	9.4	60.23	0	0.00	60.10	9.4	5,796	0.16%
2024/01/17	51.3	60.41	0.1	61.00	60.10	51.2	5,772	0.89%
2024/01/16	43.5	62.08	12	62.31	61.80	31.5	5,600	0.56%
2024/01/15	4.1	63.60	2	63.55	63.60	2.1	5,558	0.04%
2024/01/12	0.1	63.90	6	63.95	64.00	-5.9	5,647	-0.10%
2024/01/11	19.1	63.84	5	63.50	63.50	14.1	5,740	0.25%
2024/01/10	4.1	64.56	0	0.00	64.50	4.1	5,968	0.07%
2024/01/09	7	65.63	0	0.00	65.10	7	6,039	0.12%
2024/01/08	3	65.90	0	0.00	65.80	3	6,084	0.05%
2024/01/05	0.4	65.54	0.3	65.90	65.40	0.1	6,156	0.00%
2024/01/04	3	65.53	0.1	66.00	65.60	2.9	6,263	0.05%
2024/01/03	6.1	65.52	22	65.60	65.60	-16	6,402	-0.25%
2024/01/02	0.1	66.50	2	66.55	66.70	-1.9	6,368	-0.03%
2023/12/29	3	66.57	6	66.80	66.50	-3	6,389	-0.05%
2023/12/28	0.1	66.60	6.2	66.76	67.00	-6.1	6,486	-0.09%
2023/12/27	5.2	66.01	2.5	66.24	66.10	2.7	6,453	0.04%
2023/12/26	0	0.00	1	66.20	66.10	-1	6,432	-0.02%
2023/12/25	0	65.10	1	65.50	65.50	-1	6,442	-0.02%
2023/12/22	10.1	65.18	3	65.37	65.10	7.1	6,471	0.11%
2023/12/21	17.7	65.78	0	0.00	66.00	17.7	6,481	0.27%
2023/12/20	4	66.48	5.5	66.63	66.80	-1.5	6,406	-0.02%
2023/12/19	10	66.49	0	0.00	66.60	10	6,340	0.16%
2023/12/18	20.3	67.00	0	0.00	67.00	20.3	6,367	0.32%
2023/12/15	3	67.47	1	68.00	67.30	2	6,312	0.03%
2023/12/14	0	0.00	44	68.01	67.90	-44	6,139	-0.72%
2023/12/13	23.3	67.00	5	66.60	66.70	18.3	6,049	0.30%
2023/12/12	0	67.90	1.1	67.81	68.20	-1.1	6,138	-0.02%
2023/12/11	6.5	67.19	3	67.10	67.30	3.5	6,161	0.06%
2023/12/08	7.1	67.90	1.1	68.50	67.60	6	6,147	0.10%
2023/12/07	0	68.30	0.9	68.56	68.10	-0.9	6,164	-0.01%
2023/12/06	3	68.83	4.2	68.85	68.70	-1.2	6,181	-0.02%
2023/12/05	14.6	68.79	0.3	68.67	68.70	14.3	6,162	0.23%
2023/12/04	5	68.74	9.6	68.82	68.70	-4.6	6,139	-0.07%
2023/12/01	0.4	68.03	0	0.00	68.10	0.4	6,107	0.01%
2023/11/30	4	68.53	8.6	68.96	68.10	-4.6	6,072	-0.08%
2023/11/29	9	68.58	9.2	69.29	68.40	-0.2	5,856	0.00%
2023/11/28	12	68.92	25.2	69.08	68.60	-13.2	5,740	-0.23%
2023/11/27	5.2	67.82	3	69.00	67.70	2.2	5,736	0.04%
2023/11/24	1	68.20	13	68.91	68.20	-12	5,645	-0.21%
2023/11/22	2	68.55	0	0.00	68.50	2	5,521	0.04%
2023/11/21	1	69.40	25	68.96	69.60	-24	5,496	-0.44%
2023/11/20	4.1	66.98	3	67.40	67.40	1.1	5,302	0.02%
2023/11/17	0	68.10	11	68.28	68.20	-11	5,249	-0.21%
2023/11/16	2	67.60	44.3	67.87	68.40	-42.2	5,235	-0.81%
2023/11/15	2	67.30	57.9	67.24	68.00	-55.9	5,168	-1.08%
2023/11/14	0.1	64.85	2.2	65.73	65.80	-2.1	5,020	-0.04%
2023/11/13	1.3	64.54	0.7	64.85	64.80	0.6	5,046	0.01%
2023/11/10	1	64.70	0.5	65.00	64.90	0.5	5,092	0.01%
2023/11/09	0.8	65.00	2.1	65.05	65.30	-1.3	5,097	-0.03%
2023/11/08	5.1	63.80	1.3	64.13	64.50	3.8	5,074	0.07%
2023/11/07	4.5	64.39	0	0.00	64.30	4.5	5,053	0.09%
2023/11/06	2.2	64.70	18.2	64.58	64.80	-16	5,047	-0.32%
2023/11/03	2.5	63.76	5.2	63.79	64.00	-2.7	4,994	-0.05%
2023/11/02	2	63.10	5.1	62.88	63.20	-3.1	5,022	-0.06%
2023/11/01	0.7	62.24	2	62.45	62.10	-1.3	4,984	-0.03%
2023/10/31	0.2	62.10	6	62.13	61.90	-5.8	4,985	-0.12%
2023/10/30	20.5	61.68	0	0.00	61.30	20.5	4,972	0.41%
2023/10/27	18.4	62.31	0	0.00	62.20	18.4	4,867	0.38%
2023/10/26	16.6	62.65	0.1	62.80	62.50	16.5	4,836	0.34%
2023/10/25	10.1	63.46	0	0.00	63.10	10.1	4,790	0.21%
2023/10/24	18.3	63.37	7.4	63.34	63.30	11	4,740	0.23%
2023/10/23	27.8	63.84	1.8	63.74	63.70	26.1	4,718	0.55%
2023/10/20	10.1	64.45	0	0.00	64.40	10.1	4,670	0.22%
2023/10/19	8.1	65.47	0	0.00	65.20	8.1	4,674	0.17%
2023/10/18	16.1	65.10	11.4	65.83	67.10	4.6	4,686	0.10%
2023/10/17	2.1	65.57	2	65.70	66.00	0.1	4,452	0.00%
2023/10/16	14.1	65.84	30.1	65.80	66.10	-16	4,469	-0.36%
2023/10/13	5.4	66.36	0	0.00	66.30	5.4	4,507	0.12%
2023/10/12	3.2	67.24	7	67.56	67.70	-3.8	4,468	-0.08%
2023/10/11	6.3	66.29	2	66.45	66.80	4.3	4,449	0.10%
2023/10/06	5	64.80	0	0.00	65.30	5	4,373	0.12%
2023/10/05	3	64.53	5	64.82	64.70	-2	4,443	-0.04%
2023/10/04	23.3	64.40	1	64.40	64.20	22.3	4,452	0.50%
2023/10/03	11.6	65.72	10.3	65.62	65.60	1.3	4,405	0.03%
2023/10/02	2.6	66.38	1	66.60	66.40	1.6	4,456	0.04%
2023/09/28	1	66.31	3	66.83	66.60	-2	4,608	-0.04%
2023/09/27	3.2	66.41	2	66.70	66.60	1.2	4,650	0.03%
2023/09/26	7.4	66.55	0	0.00	66.70	7.4	4,734	0.16%
2023/09/25	4.3	67.34	5.3	67.48	67.70	-1	4,720	-0.02%
2023/09/22	6	66.93	0	0.00	66.90	6	4,805	0.13%
2023/09/21	20.1	67.23	0	0.00	67.00	20.1	4,921	0.41%
2023/09/20	2.7	68.65	3	68.67	68.40	-0.3	4,948	-0.01%
2023/09/19	0.1	68.62	7	68.57	68.60	-6.9	4,994	-0.14%
2023/09/18	0	68.85	13	68.81	68.80	-12.9	5,061	-0.26%
2023/09/15	2	68.80	0	0.00	69.20	2	5,117	0.04%
2023/09/14	2.2	69.19	7	69.00	69.20	-4.8	5,017	-0.10%
2023/09/13	0	68.80	0	0.00	68.30	0	4,992	0.00%
2023/09/12	0	68.10	20.2	68.54	68.60	-20.2	5,155	-0.39%
2023/09/11	1	67.80	0	68.00	67.90	1	5,140	0.02%
2023/09/08	2	67.40	0	0.00	67.70	2	5,156	0.04%
2023/09/07	2	67.05	0	0.00	67.40	2	5,202	0.04%
2023/09/06	2	67.26	1	67.50	67.10	1	5,178	0.02%
2023/09/05	7.1	67.84	0	0.00	67.90	7.1	5,180	0.14%
2023/09/04	12.1	68.02	4	67.93	68.00	8.1	5,173	0.16%
2023/09/01	1.6	67.30	6	67.03	67.30	-4.4	5,207	-0.08%
2023/08/31	8	66.44	0	0.00	66.10	8	5,267	0.15%
2023/08/30	0	67.30	2	67.40	67.40	-2	5,135	-0.04%
2023/08/29	12	66.27	2.7	66.35	66.80	9.3	5,175	0.18%
2023/08/28	0.5	65.82	5	65.92	66.20	-4.5	5,204	-0.09%
2023/08/25	7.2	65.38	0	0.00	65.30	7.2	5,407	0.13%
2023/08/24	6	65.77	0	0.00	65.80	6	5,463	0.11%
2023/08/23	7	65.59	1	65.60	65.50	6	5,491	0.11%
2023/08/22	15.3	65.68	0	0.00	65.50	15.3	5,549	0.28%
2023/08/21	9.8	66.16	33	65.90	66.30	-23.2	5,565	-0.42%
2023/08/18	4.3	66.54	3	66.70	66.40	1.3	5,583	0.02%
2023/08/17	14.2	65.74	1	66.40	66.10	13.2	5,600	0.24%
2023/08/16	17.7	66.87	0	0.00	66.90	17.7	5,576	0.32%
2023/08/15	19.1	68.59	14	68.30	68.10	5.1	5,578	0.09%
2023/08/14	12.1	69.08	0.7	69.20	68.70	11.4	5,662	0.20%
2023/08/11	2.3	69.64	0.1	70.17	69.60	2.2	5,776	0.04%
2023/08/10	2	69.60	3	69.70	69.70	-1	5,850	-0.02%
2023/08/09	1.3	69.82	0.1	70.10	70.10	1.2	5,848	0.02%
2023/08/08	22.2	69.52	0	69.70	69.20	22.2	5,860	0.38%
2023/08/07	5.1	69.96	1.6	70.06	69.90	3.5	5,812	0.06%
2023/08/04	1.7	70.06	0	0.00	70.00	1.7	5,839	0.03%
2023/08/02	36	69.73	0.1	70.30	69.70	36	5,836	0.62%
2023/08/01	3	70.69	13.1	70.62	70.60	-10.1	5,769	-0.18%
2023/07/31	6	70.03	3	70.14	70.00	3	5,748	0.05%
2023/07/28	6.1	69.92	0	0.00	69.80	6.1	5,728	0.11%
2023/07/27	7.1	69.85	1	69.81	70.00	6.1	5,714	0.11%
2023/07/26	2.1	69.66	0	70.10	70.00	2.1	5,738	0.04%
2023/07/25	32.1	69.70	0	0.00	69.60	32.1	5,754	0.56%
2023/07/24	11.4	70.16	1.1	70.14	70.00	10.3	5,803	0.18%
2023/07/21	5	70.38	33	70.87	70.70	-28	5,783	-0.48%
2023/07/20	4	70.43	0	0.00	70.40	4	5,763	0.07%
2023/07/19	12.1	70.33	2	70.70	70.30	10.1	5,795	0.17%
2023/07/18	16.3	70.31	0.5	70.20	70.10	15.8	5,791	0.27%
2023/07/17	28	70.90	2	70.75	70.80	26	5,726	0.45%
2023/07/14	20.1	70.40	9	71.09	71.20	11.1	5,723	0.19%
2023/07/13	13	69.90	0	0.00	69.90	13	5,668	0.23%
2023/07/12	8	69.01	0	0.00	69.40	8	5,634	0.14%
2023/07/11	50.2	69.55	4.6	69.76	69.60	45.6	5,589	0.82%
2023/07/10	6	68.95	0	0.00	69.00	6	5,584	0.11%
2023/07/07	18.4	68.79	0	0.00	68.70	18.4	5,556	0.33%
2023/07/06	79.8	69.49	2	69.60	69.20	77.8	5,528	1.41%
2023/07/05	11.1	70.95	0	0.00	70.80	11.1	5,375	0.21%
2023/07/04	23.7	71.12	33	71.07	70.90	-9.3	5,323	-0.17%
2023/07/03	7.5	72.49	3	72.50	72.10	4.5	5,251	0.09%
2023/06/30	3.1	72.57	1	72.50	72.50	2.1	5,272	0.04%
2023/06/29	24.6	73.09	0	0.00	72.80	24.6	5,230	0.47%
2023/06/28	39.1	76.13	5	76.20	76.10	34.1	5,153	0.66%
2023/06/27	43.3	77.45	16	77.38	77.10	27.3	5,082	0.54%
2023/06/26	1	78.10	0.1	78.00	78.00	0.9	5,071	0.02%
2023/06/21	13	78.07	11	78.35	78.60	2	5,041	0.04%
2023/06/20	15	78.37	2	78.60	78.50	13	5,031	0.26%
2023/06/19	7	79.29	0	0.00	79.00	7	5,005	0.14%
2023/06/16	0	80.00	15	80.18	80.10	-15	4,985	-0.30%
2023/06/15	0	79.10	2	79.15	79.40	-2	4,836	-0.04%
2023/06/14	0.1	79.80	3	79.70	79.20	-2.9	4,969	-0.06%
2023/06/13	0	79.60	3	79.63	79.20	-3	4,990	-0.06%
2023/06/12	1.3	79.72	9.2	79.75	79.70	-7.9	4,992	-0.16%
2023/06/09	1.2	79.63	2	79.80	79.90	-0.8	5,051	-0.02%
2023/06/08	1.4	79.36	2	79.65	79.30	-0.6	5,079	-0.01%
2023/06/07	0.1	79.50	3.2	79.58	79.50	-3.1	5,165	-0.06%
2023/06/06	1	79.52	11.3	79.07	79.20	-10.3	5,195	-0.20%
2023/06/05	10	78.60	2	78.80	78.70	8	5,184	0.15%
2023/06/02	5.9	78.17	1.8	78.27	78.10	4.1	5,193	0.08%
2023/06/01	7.4	77.72	1	77.80	77.60	6.4	5,160	0.12%
2023/05/31	3.3	78.24	0	0.00	77.70	3.3	5,107	0.07%
2023/05/30	10.3	78.31	52	78.45	78.10	-41.8	4,923	-0.85%
2023/05/29	3.6	78.55	0.7	78.40	78.40	2.9	4,896	0.06%
2023/05/26	3.3	78.65	0	0.00	78.80	3.3	4,926	0.07%
2023/05/25	17	79.90	3	79.80	79.60	14	4,889	0.29%
2023/05/24	1	80.30	2	80.69	80.90	-1	4,856	-0.02%
2023/05/23	1	80.10	26	80.96	80.70	-25	4,811	-0.52%
2023/05/22	12	80.26	14.2	80.71	80.70	-2.2	4,740	-0.05%
2023/05/19	0.3	80.20	23.1	80.36	80.60	-22.7	4,687	-0.48%
2023/05/18	7	80.20	22.3	80.36	80.20	-15.3	4,633	-0.33%
2023/05/17	1	78.80	29	79.71	79.90	-28	4,558	-0.61%
2023/05/16	0	0.00	22	78.51	78.80	-22	4,417	-0.50%
2023/05/15	1	76.90	7	77.83	77.70	-6	4,376	-0.14%
2023/05/12	2	77.50	0	0.00	77.30	2	4,373	0.05%
2023/05/11	2	77.50	0	0.00	77.70	2	4,350	0.05%
2023/05/10	8	77.43	0.4	77.50	77.50	7.6	4,362	0.17%
2023/05/09	5	78.20	16	78.28	78.50	-11	4,373	-0.25%
2023/05/08	0	77.40	26	77.73	77.70	-26	4,370	-0.59%
2023/05/05	0.1	77.50	1	77.40	77.50	-0.9	4,369	-0.02%
2023/05/04	0.6	77.20	0	77.50	77.60	0.6	4,449	0.01%
2023/05/03	4	77.18	23.9	77.15	77.10	-19.9	4,475	-0.45%
2023/05/02	1	77.10	1	77.99	77.50	0	4,564	0.00%
2023/04/28	0	0.00	0	77.70	78.00	0	4,701	0.00%
2023/04/27	1.1	77.51	5	77.80	77.70	-4	4,706	-0.08%
2023/04/26	4.1	77.79	18	77.64	78.00	-13.9	4,657	-0.30%
2023/04/25	5	77.14	0	77.55	77.40	5	4,610	0.11%
2023/04/24	0	0.00	1	78.19	78.00	-1	4,546	-0.02%
2023/04/21	0	0.00	37	77.81	77.90	-37	4,504	-0.82%
2023/04/20	0	0.00	1	77.00	77.00	-1	4,479	-0.02%
2023/04/19	16	76.99	0	0.00	77.00	16	4,598	0.35%
2023/04/18	1	77.20	2	77.80	77.90	-1	4,591	-0.02%
2023/04/17	2	77.70	1	77.50	77.70	1	4,587	0.02%
2023/04/14	10	77.50	3.7	77.65	77.90	6.3	4,574	0.14%
2023/04/13	0	77.50	35.8	77.64	77.90	-35.8	4,581	-0.78%
2023/04/12	0	77.50	8	77.82	77.90	-8	4,563	-0.18%
2023/04/11	2.1	77.60	3	77.87	77.90	-0.9	4,582	-0.02%
2023/04/10	0	77.50	2.1	77.60	77.70	-2.1	4,552	-0.05%
2023/04/07	0	77.10	1.2	77.54	77.50	-1.2	4,545	-0.03%
2023/04/06	3.5	76.99	19.7	77.34	77.30	-16.2	4,554	-0.36%
2023/03/31	1	77.60	32	78.02	77.50	-31	4,560	-0.68%
2023/03/30	0	0.00	24.3	77.90	78.00	-24.3	4,712	-0.52%
2023/03/29	0	76.80	33	77.68	78.00	-33	4,900	-0.67%
2023/03/28	0	77.08	2	77.40	77.20	-2	5,105	-0.04%
2023/03/27	0	0.00	18	76.96	77.30	-18	5,320	-0.34%
2023/03/24	2	76.60	10	76.86	76.80	-8	5,700	-0.14%
2023/03/23	2	76.60	11.9	76.38	76.60	-9.9	5,734	-0.17%
2023/03/22	0.1	75.30	1.4	75.92	75.90	-1.2	5,797	-0.02%
2023/03/21	1	75.50	7	75.70	75.50	-6	5,884	-0.10%
2023/03/20	2	75.70	2	76.40	75.40	0	5,953	0.00%
2023/03/17	0.1	75.00	28	75.68	76.50	-27.9	6,062	-0.46%
2023/03/16	6	74.53	4	74.65	74.90	2	6,030	0.03%
2023/03/15	6	74.47	3	74.97	74.50	3	6,106	0.05%
2023/03/14	8.8	73.97	13	74.68	74.10	-4.2	6,150	-0.07%
2023/03/13	3	74.00	8	74.33	74.70	-5	6,178	-0.08%
2023/03/10	12.1	73.96	1	73.90	74.00	11.1	6,196	0.18%
2023/03/09	34.1	74.97	6	75.10	74.60	28.1	6,243	0.45%
2023/03/08	12	75.63	0.2	75.70	76.10	11.8	6,381	0.19%
2023/03/07	0.1	75.90	4	76.05	76.20	-3.9	6,462	-0.06%
2023/03/06	1	75.99	11	76.07	75.70	-10	6,623	-0.15%
2023/03/03	2	75.15	0	0.00	75.10	2	6,742	0.03%
2023/03/02	18	74.42	22	74.65	75.10	-4	6,932	-0.06%
2023/03/01	30.8	74.66	2.6	74.84	74.70	28.2	7,056	0.40%
2023/02/24	33	75.79	54	76.00	75.60	-21	7,167	-0.29%
2023/02/23	1	76.18	12	76.35	76.10	-11	7,156	-0.15%
2023/02/22	3	75.47	18	75.65	76.00	-15	7,172	-0.21%
2023/02/21	3.2	75.83	4	76.00	76.00	-0.8	7,202	-0.01%
2023/02/20	2.3	75.50	5	75.70	75.80	-2.7	7,342	-0.04%
2023/02/17	4	75.50	8	75.33	75.70	-4	7,450	-0.05%
2023/02/16	2.6	75.48	12	75.58	75.40	-9.4	7,625	-0.12%
2023/02/15	3	74.94	2.2	75.05	74.70	0.8	7,783	0.01%
2023/02/14	7	75.46	15	75.59	75.50	-8	7,799	-0.10%
2023/02/13	0	0.00	2.2	74.51	75.30	-2.2	7,853	-0.03%
2023/02/10	6.1	74.46	0	0.00	74.40	6.1	7,889	0.08%
2023/02/09	0.1	74.99	1	74.60	74.80	-0.9	7,999	-0.01%
2023/02/08	4	74.80	1	75.10	74.70	3	8,109	0.04%
2023/02/07	0	75.00	4	75.25	75.30	-4	8,221	-0.05%
2023/02/03	3	74.57	0	0.00	74.60	3	8,225	0.04%
2023/02/02	9.5	74.81	6.7	75.00	75.20	2.8	8,250	0.03%
2023/02/01	2.1	75.02	1	75.10	75.40	1.1	8,237	0.01%
2023/01/31	16.1	75.57	5.1	76.00	75.40	11	8,278	0.13%
2023/01/30	7.9	75.84	26.5	76.31	77.00	-18.6	8,248	-0.23%
2023/01/17	8	74.25	8	74.80	75.00	0	8,151	0.00%
2023/01/16	1	74.40	47	75.06	74.70	-46	8,187	-0.56%
2023/01/13	4	73.50	10	74.57	74.30	-6	8,200	-0.07%
2023/01/12	0	74.00	13	74.20	74.30	-13	8,525	-0.15%
2023/01/11	4.5	73.51	3	73.50	74.00	1.5	8,605	0.02%
2023/01/10	0	74.08	1	74.10	74.50	-1	8,690	-0.01%
2023/01/09	1	74.20	51	74.09	74.80	-50	8,743	-0.57%
2023/01/06	2.1	72.53	5	72.54	72.80	-2.9	8,735	-0.03%
2023/01/05	10.1	72.10	3	72.20	72.10	7.1	8,884	0.08%
2023/01/04	2	71.25	0	0.00	71.50	2	8,972	0.02%
2023/01/03	2.3	71.20	4	71.73	71.90	-1.7	9,080	-0.02%
2022/12/30	0	71.40	13.2	71.36	71.00	-13.2	9,055	-0.15%
2022/12/29	9	70.59	4.3	70.58	70.40	4.7	9,092	0.05%
2022/12/28	0	71.50	6	71.37	71.40	-6	9,086	-0.07%
2022/12/27	1.1	71.83	3	71.87	71.70	-1.9	9,118	-0.02%
2022/12/26	2.1	71.21	1	71.20	71.40	1.1	9,166	0.01%
2022/12/23	12	70.41	0	0.00	70.30	12	9,286	0.13%
2022/12/22	4	70.75	0	0.00	71.40	4	9,411	0.04%
2022/12/21	6.1	70.42	10	70.92	70.50	-3.9	9,300	-0.04%
2022/12/20	22.1	70.74	1	71.40	70.30	21.1	9,141	0.23%
2022/12/19	8.2	71.57	0.1	72.80	71.50	8.1	8,987	0.09%
2022/12/16	44.1	72.76	2.6	72.77	72.50	41.5	8,784	0.47%
2022/12/15	6.2	74.16	4	74.45	74.10	2.2	8,474	0.03%
2022/12/14	2.1	74.05	19.1	74.06	73.90	-17	8,469	-0.20%
2022/12/13	14.1	72.87	2.2	72.85	72.60	11.9	8,418	0.14%
2022/12/12	5	72.50	3.6	72.87	73.30	1.4	8,349	0.02%
2022/12/09	5.5	73.91	3	74.10	73.50	2.5	8,481	0.03%
2022/12/08	18.2	73.73	1	74.00	73.30	17.2	8,428	0.20%
2022/12/07	9	75.58	6.5	75.43	75.20	2.5	8,364	0.03%
2022/12/06	5.1	75.97	107.2	76.20	75.80	-102.1	8,263	-1.24%	大賣/鉅額交易
2022/12/05	10.5	77.48	6.4	77.20	76.70	4.1	8,206	0.05%
2022/12/02	6	77.13	13	77.58	77.10	-6.9	8,142	-0.09%
2022/12/01	9.1	77.83	14.2	78.08	77.60	-5.1	8,155	-0.06%
2022/11/30	5	76.64	37	77.14	76.90	-32	8,039	-0.40%
2022/11/29	11	75.95	36	76.88	76.70	-25	7,885	-0.32%
2022/11/28	16.1	75.70	52	76.77	76.00	-35.9	7,825	-0.46%
2022/11/25	4	77.35	82.1	77.85	77.10	-78.1	7,756	-1.01%
2022/11/24	7.7	77.24	20.7	77.33	77.10	-13	7,691	-0.17%
2022/11/23	1	76.30	31.2	76.54	76.30	-30.2	7,618	-0.40%
2022/11/22	3.1	75.04	68.3	75.20	75.80	-65.2	7,574	-0.86%
2022/11/21	0	73.20	14.6	73.56	73.90	-14.6	7,440	-0.20%
2022/11/18	1.1	73.00	38	73.25	73.20	-36.9	7,385	-0.50%
2022/11/17	1	73.19	9.1	73.28	73.00	-8.1	7,364	-0.11%
2022/11/16	52	73.02	94.3	72.98	72.40	-42.2	7,344	-0.58%
2022/11/15	70.2	74.28	9	74.03	74.20	61.2	7,236	0.85%
2022/11/14	26.2	73.75	37.2	73.82	74.00	-11	7,166	-0.15%
2022/11/11	12.3	72.13	71.4	72.12	72.60	-59	7,000	-0.84%
2022/11/10	1	70.40	13	70.80	70.60	-12	6,892	-0.17%
2022/11/09	10	70.56	16	70.64	70.70	-6	6,902	-0.09%
2022/11/08	0.1	70.10	11	70.29	70.50	-10.9	6,916	-0.16%
2022/11/07	10.7	69.23	37.2	69.33	70.00	-26.4	6,913	-0.38%
2022/11/04	16.3	67.78	6	67.67	67.90	10.3	6,853	0.15%
2022/11/03	3	68.00	2	68.70	68.70	1	6,796	0.02%
2022/11/02	9.2	68.88	10	68.79	68.50	-0.8	6,733	-0.01%
2022/11/01	0.4	68.80	6	68.87	68.70	-5.6	6,720	-0.08%
2022/10/31	0	68.50	0	68.60	68.30	0	6,744	0.00%
2022/10/28	2.2	68.66	8	67.76	68.30	-5.8	6,832	-0.08%
2022/10/27	5	68.96	3	69.07	68.60	2	6,872	0.03%
2022/10/26	3	68.43	3.1	68.70	68.60	-0.1	7,016	0.00%
2022/10/25	5	68.44	27.7	68.84	68.40	-22.7	7,013	-0.32%
2022/10/24	4.4	68.25	25.7	68.31	68.50	-21.3	7,024	-0.30%
2022/10/21	6	67.62	28	67.88	67.60	-22	6,986	-0.32%
2022/10/20	1	64.70	24.1	67.20	67.60	-23.1	6,978	-0.33%
2022/10/19	8	66.23	3	66.63	66.10	5	6,699	0.07%
2022/10/18	1	65.70	29	66.32	66.80	-28	6,658	-0.42%
2022/10/17	2	63.61	18	64.73	64.50	-16	6,646	-0.24%
2022/10/14	3.5	64.71	14.1	64.62	64.20	-10.6	6,693	-0.16%
2022/10/13	35.3	63.38	8	63.31	63.80	27.3	6,750	0.40%
2022/10/12	11.2	64.53	6	64.77	65.10	5.2	6,730	0.08%
2022/10/11	7.5	66.53	1	66.40	66.10	6.5	6,783	0.10%
2022/10/07	4.3	67.02	10	67.31	67.00	-5.8	6,785	-0.09%
2022/10/06	5	67.56	4.1	68.00	67.60	0.9	6,966	0.01%
2022/10/05	3	68.00	3	68.20	68.30	0	7,221	0.00%
2022/10/04	4	67.83	3	68.00	67.80	1	7,593	0.01%
2022/10/03	11.3	67.63	11	67.65	67.70	0.3	7,791	0.00%
2022/09/30	4.1	66.78	10	66.41	66.90	-5.9	8,005	-0.07%
2022/09/29	32.1	65.30	5	65.16	65.70	27.1	8,210	0.33%
2022/09/28	13.2	65.26	3	65.50	65.10	10.2	8,691	0.12%
2022/09/27	12.3	66.50	13	66.58	66.20	-0.7	8,991	-0.01%
2022/09/26	8	66.28	3	66.30	66.20	5	9,186	0.05%
2022/09/23	1.2	67.02	2	67.10	67.10	-0.8	9,300	-0.01%
2022/09/22	10.2	66.23	0	0.00	66.40	10.2	9,398	0.11%
2022/09/21	5	67.12	0	0.00	67.30	5	9,403	0.05%
2022/09/20	3.2	67.34	0	0.00	67.20	3.2	9,413	0.03%
2022/09/19	9.2	67.65	1	68.30	67.40	8.2	9,477	0.09%
2022/09/16	2.2	67.69	2.5	68.16	68.40	-0.3	9,539	0.00%
2022/09/15	2.1	67.46	3	68.50	68.40	-0.9	9,456	-0.01%
2022/09/14	7.3	67.85	3	67.77	67.60	4.3	9,488	0.05%
2022/09/13	12.3	68.68	11	69.05	68.80	1.3	9,567	0.01%
2022/09/12	3.1	68.34	12	68.09	68.70	-8.9	9,630	-0.09%
2022/09/08	4.1	66.89	2	67.20	67.20	2.1	9,737	0.02%
2022/09/07	18.1	66.90	0	0.00	66.80	18.1	9,790	0.18%
2022/09/06	5	67.30	6	67.58	67.80	-1	9,824	-0.01%
2022/09/05	2	66.61	4	67.03	67.10	-2	9,864	-0.02%
2022/09/02	33.2	67.18	31.1	67.04	67.00	2	9,943	0.02%
2022/09/01	16	67.67	0	0.00	67.80	16	9,932	0.16%
2022/08/31	2	68.50	2	69.00	68.70	0	9,898	0.00%
2022/08/30	14	68.42	5	68.58	68.60	9	9,876	0.09%
2022/08/29	34.5	68.62	3.5	68.93	68.70	30.9	9,833	0.31%
2022/08/26	5.6	70.50	0	0.00	70.20	5.6	9,802	0.06%
2022/08/25	1.4	70.37	14	70.75	70.80	-12.6	9,828	-0.13%
2022/08/24	1.1	70.59	9	70.33	70.10	-7.9	9,948	-0.08%
2022/08/23	14.1	70.22	5	70.26	70.10	9.1	10,808	0.08%
2022/08/22	5	70.58	3.4	70.87	70.90	1.6	10,947	0.01%
2022/08/19	0	70.45	5	70.88	71.00	-5	11,031	-0.05%
2022/08/18	6	70.12	2	70.30	70.60	4	11,079	0.04%
2022/08/17	4.5	70.48	14.6	70.56	70.80	-10.1	11,159	-0.09%
2022/08/16	8.2	70.44	2.2	70.56	70.40	6	11,178	0.05%
2022/08/15	22	70.46	10	70.35	70.60	12	11,214	0.11%
2022/08/12	5	69.62	21	69.64	69.60	-16	11,247	-0.14%
2022/08/11	5.1	68.84	51.1	68.71	68.90	-46	11,265	-0.41%
2022/08/10	14.1	67.00	2	67.35	67.70	12.1	11,455	0.11%
2022/08/09	6.3	66.61	19	66.76	67.00	-12.8	11,572	-0.11%
2022/08/08	15.1	67.15	1	67.30	67.20	14.1	11,639	0.12%
2022/08/05	5	67.60	20.3	67.77	67.60	-15.2	11,782	-0.13%
2022/08/04	3.3	66.96	9.1	66.93	67.30	-5.8	11,848	-0.05%
2022/08/03	5.2	66.95	8.4	67.10	67.70	-3.2	11,804	-0.03%
2022/08/02	49.3	67.06	186	66.83	67.70	-136.7	11,811	-1.16%	大賣/鉅額交易
2022/08/01	30.4	68.45	36	68.34	68.50	-5.6	11,690	-0.05%
2022/07/29	24.4	67.13	2	67.05	67.30	22.4	11,720	0.19%
2022/07/28	26.3	66.34	8.4	66.41	66.60	18	11,700	0.15%
2022/07/27	2	65.90	5	65.60	65.90	-3	11,695	-0.03%
2022/07/26	15.9	65.62	14.2	65.85	65.70	1.6	11,710	0.01%
2022/07/25	16.3	65.45	7	65.56	65.60	9.3	11,714	0.08%
2022/07/22	13.3	64.83	3	64.93	64.70	10.3	11,755	0.09%
2022/07/21	197.5	64.92	35.2	64.48	65.00	162.3	11,726	1.38%	大買/鉅額交易
2022/07/20	49.2	63.66	14.8	64.21	63.30	34.4	11,667	0.29%
2022/07/19	22	63.56	8	63.75	63.70	14	11,648	0.12%
2022/07/18	42.7	62.62	9.1	62.74	62.90	33.6	11,597	0.29%
2022/07/15	25.1	62.61	9.3	62.55	62.60	15.8	11,514	0.14%
2022/07/14	12.4	62.58	9	62.29	62.70	3.4	11,519	0.03%
2022/07/13	58.3	62.13	40	62.41	62.00	18.3	11,450	0.16%
2022/07/12	141	61.08	8.2	61.37	60.60	132.8	11,252	1.18%	大買/鉅額交易
2022/07/11	65.7	64.05	2	64.40	63.60	63.7	10,916	0.58%
2022/07/08	71.4	65.09	2	65.35	65.00	69.4	10,823	0.64%
2022/07/07	132.2	65.05	30.2	64.67	65.00	102	10,711	0.95%	大買/鉅額交易
2022/07/06	190.6	67.62	44	67.69	67.00	146.5	10,509	1.39%	大買/鉅額交易
2022/07/05	423.5	81.55	22	81.19	80.60	401.4	9,928	4.04%	大買/鉅額交易
2022/07/04	67.1	82.76	18.7	82.88	82.60	48.5	9,579	0.51%
2022/07/01	65.3	82.76	26	83.05	82.70	39.2	9,449	0.42%
2022/06/30	19.3	83.34	6	83.60	83.00	13.3	9,329	0.14%
2022/06/29	4	84.65	2	84.80	84.60	2	9,261	0.02%
2022/06/28	0.2	84.64	77	84.45	84.80	-76.8	9,228	-0.83%
2022/06/27	11.4	84.79	6	85.25	84.70	5.4	9,313	0.06%
2022/06/24	1.1	83.73	37.3	84.62	84.70	-36.3	9,278	-0.39%
2022/06/23	7.7	83.40	5	83.80	83.30	2.7	9,228	0.03%
2022/06/22	6.1	83.58	6	83.72	83.50	0.1	9,151	0.00%
2022/06/21	4.3	83.05	67	83.81	83.70	-62.7	9,089	-0.69%
2022/06/20	88	82.38	1	82.52	82.10	87	9,020	0.96%
2022/06/17	14	83.11	2	83.25	83.00	12	9,009	0.13%
2022/06/16	44	83.63	4.6	83.21	83.20	39.4	8,928	0.44%
2022/06/15	45.2	83.67	1	84.00	83.40	44.2	9,103	0.49%
2022/06/14	5.1	83.11	7	83.23	82.90	-1.9	9,186	-0.02%
2022/06/13	18.2	83.21	3.1	83.21	83.30	15.2	9,263	0.16%
2022/06/10	4.1	84.46	23	84.62	84.70	-18.9	9,240	-0.20%
2022/06/09	5	84.76	29	84.86	84.80	-24	9,403	-0.26%
2022/06/08	2	84.45	2	84.55	84.50	0	9,462	0.00%
2022/06/07	5	84.36	0.1	84.70	84.30	5	9,520	0.05%
2022/06/06	2	84.30	0	0.00	84.60	2	9,552	0.02%
2022/06/02	8.1	83.97	18	84.57	84.50	-9.9	9,610	-0.10%
2022/06/01	17.1	84.62	6	85.05	84.60	11.1	9,701	0.11%
2022/05/31	14.2	83.90	42	84.83	85.30	-27.8	9,648	-0.29%
2022/05/30	5.4	83.27	46	83.18	83.90	-40.6	8,843	-0.46%
2022/05/27	3	82.00	3	82.17	82.30	0	8,816	0.00%
2022/05/26	39	82.06	6	81.83	81.70	33	8,882	0.37%
2022/05/25	22.3	81.54	9.3	81.91	82.00	12.9	8,978	0.14%
2022/05/24	19.1	81.76	0	0.00	81.30	19.1	9,061	0.21%
2022/05/23	10.2	81.71	0.3	82.39	82.20	9.9	9,026	0.11%
2022/05/20	35.2	81.69	10	81.60	82.10	25.2	9,056	0.28%
2022/05/19	9.3	81.37	1	82.00	81.40	8.3	9,002	0.09%
2022/05/18	18.3	81.67	15	82.77	82.50	3.3	9,034	0.04%
2022/05/17	45.5	81.03	0.2	81.40	81.30	45.3	8,874	0.51%
2022/05/16	15.4	81.23	2	81.20	81.20	13.4	8,814	0.15%
2022/05/13	46.9	81.89	0	0.00	82.00	46.9	8,770	0.53%
2022/05/12	118.1	83.12	0	0.00	82.10	118.1	8,698	1.36%	大買/鉅額交易
2022/05/11	4.1	83.81	3	84.27	84.40	1.1	8,646	0.01%
2022/05/10	2	84.35	1.1	84.22	84.40	1	8,630	0.01%
2022/05/09	42	84.71	1	84.80	84.70	41	8,550	0.48%
2022/05/06	16	85.98	1	86.60	86.60	15	8,562	0.18%
2022/05/05	2.1	87.00	4	87.13	87.10	-1.9	8,714	-0.02%
2022/05/04	2	86.55	6	86.70	86.60	-4	8,737	-0.05%
2022/05/03	3.5	86.33	15	86.14	86.50	-11.6	8,896	-0.13%
2022/04/29	21	85.65	9.1	86.46	86.70	11.9	8,906	0.13%
2022/04/28	45.1	85.43	0	0.00	85.50	45.1	8,945	0.50%
2022/04/27	43.2	85.43	7	85.21	85.10	36.2	8,922	0.41%
2022/04/26	10	86.21	5	86.34	86.30	5	8,891	0.06%
2022/04/25	135.2	86.06	7.1	85.89	85.90	128.1	8,836	1.45%	大買/鉅額交易
2022/04/22	63	87.94	0	0.00	87.60	63	8,683	0.73%
2022/04/21	41	88.50	5	88.64	88.30	36	8,692	0.41%
2022/04/20	20.3	88.09	2	88.40	88.70	18.3	8,693	0.21%
2022/04/19	15	88.25	4	88.40	88.00	11	8,697	0.13%
2022/04/18	97.2	87.75	1	88.00	87.80	96.2	8,683	1.11%
2022/04/15	94.1	88.99	5.1	89.14	88.80	89.1	8,617	1.03%
2022/04/14	85.1	89.61	13.4	89.56	89.70	71.7	8,621	0.83%
2022/04/13	64.6	90.36	0.2	91.29	90.40	64.4	8,550	0.75%
2022/04/12	96.1	90.94	9	91.26	91.30	87.1	8,438	1.03%
2022/04/11	6.3	92.43	0	92.20	92.10	6.3	8,361	0.08%
2022/04/08	2	93.05	6.1	92.90	93.40	-4.1	8,363	-0.05%
2022/04/07	22.5	93.36	10	93.59	93.10	12.5	8,374	0.15%
2022/04/06	12	92.32	23.6	92.95	93.60	-11.6	8,282	-0.14%
2022/04/01	1.1	91.89	6	92.72	93.50	-4.9	8,234	-0.06%
2022/03/31	12.1	93.16	4	93.40	93.20	8.1	8,188	0.10%
2022/03/30	18	93.27	48.5	93.34	93.50	-30.5	8,153	-0.37%
2022/03/29	1	91.60	5.1	92.37	92.50	-4.1	8,031	-0.05%
2022/03/28	7.5	91.77	1	92.00	92.20	6.5	7,980	0.08%
2022/03/25	6.1	91.97	30	92.10	92.40	-23.9	7,999	-0.30%
2022/03/24	8.9	92.02	2.1	92.06	92.40	6.9	8,015	0.09%
2022/03/23	5.4	92.58	16.5	92.49	92.50	-11.1	8,110	-0.14%
2022/03/22	5	92.00	9	92.26	92.40	-4	8,181	-0.05%
2022/03/21	0.1	92.09	14	92.08	92.10	-13.9	8,181	-0.17%
2022/03/18	18.7	91.64	16	92.29	91.30	2.7	8,178	0.03%
2022/03/17	19	91.77	20.3	92.42	91.90	-1.3	8,008	-0.02%
2022/03/16	8	90.98	12.1	91.33	91.50	-4.1	7,824	-0.05%
2022/03/15	19.2	91.09	78	91.07	90.80	-58.8	7,738	-0.76%
2022/03/14	74.3	91.03	46.1	91.43	91.20	28.2	7,713	0.37%
2022/03/11	95	89.84	4.9	90.25	89.80	90.1	7,580	1.19%
2022/03/10	10	88.77	78	89.57	89.60	-68	7,506	-0.91%
2022/03/09	5.1	87.80	19.1	88.11	88.00	-13.9	7,441	-0.19%
2022/03/08	70	86.78	2	87.30	86.60	68	7,385	0.92%
2022/03/07	42	87.99	0	0.00	88.40	42	7,286	0.58%
2022/03/04	6.1	90.32	12	90.53	90.70	-5.9	7,488	-0.08%
2022/03/03	6	90.80	9	91.01	91.20	-3	7,501	-0.04%
2022/03/02	9	90.33	47.1	90.53	90.50	-38.1	7,610	-0.50%
2022/03/01	1	89.50	137.4	89.33	90.00	-136.4	7,506	-1.82%	大賣/鉅額交易
2022/02/25	39.4	86.57	6	87.03	87.70	33.4	7,389	0.45%
2022/02/24	22	87.26	1	87.30	87.10	21	7,273	0.29%
2022/02/23	4	88.33	7	88.56	88.60	-3	7,148	-0.04%
2022/02/22	43.3	87.65	1	88.20	88.20	42.3	7,203	0.59%
2022/02/21	3	88.73	1.3	89.23	89.10	1.7	7,161	0.02%
2022/02/18	11	89.00	14	89.19	89.10	-3	7,300	-0.04%
2022/02/17	2	88.60	20	89.02	88.70	-18	7,270	-0.25%
2022/02/16	8	87.71	27	88.48	88.80	-19	7,252	-0.26%
2022/02/15	17	87.70	1	87.90	87.40	16	7,202	0.22%
2022/02/14	10	87.76	1	87.90	88.40	9	7,227	0.12%
2022/02/11	4	88.38	0	0.00	88.80	4	7,240	0.06%
2022/02/10	11	88.39	0.4	88.58	88.60	10.6	7,290	0.15%
2022/02/09	6	88.42	26.1	88.82	89.20	-20	7,322	-0.27%
2022/02/08	7	88.86	94.1	88.77	88.60	-87	7,360	-1.18%
2022/02/07	5	88.34	135.1	89.06	89.50	-130.1	7,303	-1.78%	大賣/鉅額交易
2022/01/26	18.4	86.39	64.1	86.42	86.40	-45.8	7,150	-0.64%
2022/01/25	60.6	85.31	1.9	85.28	85.50	58.7	7,162	0.82%
2022/01/24	4	86.55	40.5	86.70	87.00	-36.5	7,014	-0.52%
2022/01/21	56.2	86.86	19	87.35	86.40	37.2	7,064	0.53%
2022/01/20	11.7	87.41	4	87.63	87.40	7.7	7,112	0.11%
2022/01/19	4.5	87.38	34	87.72	87.40	-29.5	7,134	-0.41%
2022/01/18	1	87.40	12	87.88	87.40	-11	7,125	-0.15%
2022/01/17	5	87.38	5	87.66	87.50	0	7,147	0.00%
2022/01/14	3	87.40	17	87.99	87.70	-14	7,164	-0.20%
2022/01/13	10.2	88.46	24.1	88.55	88.70	-14	7,101	-0.20%
2022/01/12	4.3	87.99	63.2	87.90	88.40	-58.9	7,116	-0.83%
2022/01/11	15	87.12	5.6	87.00	87.10	9.5	7,050	0.13%
2022/01/10	0	0.00	15.1	86.78	86.90	-15.1	6,975	-0.22%
2022/01/07	1	86.40	64.3	86.54	86.50	-63.3	7,005	-0.90%
2022/01/06	2.1	86.19	23	86.26	86.10	-20.9	6,947	-0.30%
2022/01/05	4.3	85.66	0	0.00	86.10	4.3	6,963	0.06%
2022/01/04	0	0.00	8	85.85	86.20	-8	7,143	-0.11%
2022/01/03	1.1	85.99	37.9	86.20	86.30	-36.8	7,176	-0.51%
2021/12/30	2	85.40	2	86.15	85.40	0	7,270	0.00%
2021/12/29	0	0.00	5	86.16	86.00	-5	7,440	-0.07%
2021/12/28	4	85.58	9	85.89	86.00	-5	7,564	-0.07%
2021/12/27	4	85.58	10	85.98	85.90	-6	7,652	-0.08%
2021/12/24	7.1	85.55	94	85.56	85.90	-86.9	7,805	-1.11%
2021/12/23	2	84.80	24.3	85.36	85.40	-22.3	7,889	-0.28%
2021/12/22	6	84.28	3	84.73	84.80	3	8,060	0.04%
2021/12/21	10.2	84.60	24	84.56	84.40	-13.8	8,178	-0.17%
2021/12/20	8.3	83.63	20	84.07	83.80	-11.7	8,376	-0.14%
2021/12/17	0	0.00	25	83.86	84.30	-25	8,528	-0.29%
2021/12/16	42	82.90	3	83.60	82.70	39	8,466	0.46%
2021/12/15	7	83.06	4.7	83.64	83.80	2.3	8,493	0.03%
2021/12/14	21	83.23	16	83.22	83.00	5	8,655	0.06%
2021/12/13	28	83.54	1	83.60	83.30	27	8,817	0.31%
2021/12/10	11	84.51	15	84.59	84.40	-4	8,826	-0.05%
2021/12/09	2	84.40	4	84.70	84.80	-2	8,885	-0.02%
2021/12/08	6.8	84.72	7	85.01	84.60	-0.3	8,884	0.00%
2021/12/07	2	83.60	6	84.35	84.70	-4	8,812	-0.05%
2021/12/06	9	83.34	14	83.95	84.20	-5	8,805	-0.06%
2021/12/03	4	83.75	1	84.00	83.60	3	8,827	0.03%
2021/12/02	0.1	83.80	4	83.85	83.80	-3.9	8,820	-0.04%
2021/12/01	7.2	82.79	43	83.31	83.50	-35.8	8,784	-0.41%
2021/11/30	18	82.91	8	83.39	82.50	10	8,799	0.11%
2021/11/29	21.5	82.83	8	83.20	82.70	13.5	8,466	0.16%
2021/11/26	101.3	84.37	0	0.00	84.00	101.3	8,453	1.20%	大買/鉅額交易
2021/11/25	5	86.04	6	86.13	86.30	-1	8,420	-0.01%
2021/11/24	61	86.25	38	86.22	86.40	23	8,422	0.27%
2021/11/23	0	0.00	8.3	85.57	85.60	-8.3	8,420	-0.10%
2021/11/22	5	85.00	4	85.40	85.50	1	8,437	0.01%
2021/11/19	15.1	85.01	1.2	85.60	85.00	13.8	8,397	0.16%
2021/11/18	25	85.07	61	85.57	86.00	-36	8,322	-0.43%
2021/11/17	42	85.05	7.1	85.43	85.60	34.9	8,265	0.42%
2021/11/16	0	0.00	3	85.90	85.90	-3	8,231	-0.04%
2021/11/15	4.2	85.91	2	86.30	85.90	2.2	8,261	0.03%
2021/11/12	5	85.88	20	86.13	86.00	-15	8,256	-0.18%
2021/11/11	10.2	85.20	5	85.52	85.30	5.2	8,251	0.06%
2021/11/10	25	85.38	40	85.68	85.20	-15	8,192	-0.18%
2021/11/09	21.5	85.17	3	85.80	85.80	18.5	8,137	0.23%
2021/11/08	46	85.45	3	85.53	85.70	43	8,041	0.53%
2021/11/05	83.3	84.38	3	84.87	84.90	80.3	8,010	1.00%
2021/11/04	3.1	85.06	7.1	85.35	85.10	-4	8,014	-0.05%
2021/11/03	72.3	84.44	0	0.00	84.70	72.3	8,036	0.90%
2021/11/02	23	85.06	1	84.90	85.00	22	8,015	0.27%
2021/11/01	10	85.16	0	85.40	84.90	10	7,932	0.13%
2021/10/29	43	85.17	13	84.95	85.10	30	7,891	0.38%
2021/10/28	150.2	86.59	4.3	86.61	86.00	145.9	7,848	1.86%	大買/鉅額交易
2021/10/27	53	87.93	1	87.90	87.90	52	7,783	0.67%
2021/10/26	0	0.00	31	88.93	88.80	-31	7,801	-0.40%
2021/10/25	18	88.42	1.3	88.97	88.20	16.7	7,824	0.21%
2021/10/22	7.2	88.53	33	88.69	88.40	-25.8	7,978	-0.32%
2021/10/21	32	89.70	31	89.63	89.30	1	8,064	0.01%
2021/10/20	6	88.88	22	89.51	89.10	-16	8,135	-0.20%
2021/10/19	3	89.30	9	89.42	88.90	-6	8,108	-0.07%
2021/10/18	14	88.82	5.1	89.08	88.50	8.9	8,203	0.11%
2021/10/15	10	88.20	10	88.97	89.20	0	8,279	0.00%
2021/10/14	36	88.46	2	89.88	88.20	34	8,280	0.41%
2021/10/13	23	88.70	34.4	89.77	88.90	-11.4	8,392	-0.14%
2021/10/12	117	88.21	7.6	88.55	88.60	109.5	8,441	1.30%	大買/鉅額交易
2021/10/08	2.2	91.16	44.1	91.31	91.30	-41.9	8,275	-0.51%
2021/10/07	4	90.15	5	90.20	90.70	-1	8,300	-0.01%
2021/10/06	31.5	90.20	122.2	89.77	90.00	-90.7	8,281	-1.10%	大賣/
2021/10/05	7	87.81	28.1	88.64	88.90	-21.1	8,242	-0.26%
2021/10/04	58	87.13	11	87.32	87.20	47	8,212	0.57%
2021/10/01	99.3	88.38	20.5	88.09	88.20	78.8	8,162	0.97%
2021/09/30	20	90.32	15.1	91.24	91.50	4.9	8,079	0.06%
2021/09/29	14	90.84	54.2	90.83	90.80	-40.2	8,020	-0.50%
2021/09/28	15	92.03	8.1	92.57	92.80	6.9	7,967	0.09%
2021/09/27	24	92.03	85	92.31	92.10	-61	7,950	-0.77%
2021/09/24	14	90.86	75.1	90.66	91.30	-61.1	7,852	-0.78%
2021/09/23	1	89.00	30	88.88	88.90	-29	7,768	-0.37%
2021/09/22	71	87.43	27	87.83	87.30	44	7,747	0.57%
2021/09/17	10	90.54	62.3	90.35	89.90	-52.3	7,600	-0.69%
2021/09/16	6	90.38	46.2	90.24	90.50	-40.2	7,426	-0.54%
2021/09/15	6	88.70	8.1	89.00	88.90	-2.1	7,223	-0.03%
2021/09/14	3	88.60	16	88.81	88.60	-13	7,275	-0.18%
2021/09/13	2.3	88.11	9	88.38	88.50	-6.7	7,231	-0.09%
2021/09/10	0	0.00	6.6	87.67	87.90	-6.6	7,333	-0.09%
2021/09/09	11.1	85.78	0	0.00	87.00	11.1	7,649	0.15%
2021/09/08	3	86.83	4	87.55	87.40	-1	7,592	-0.01%
2021/09/07	0	0.00	3.2	87.71	87.70	-3.2	7,579	-0.04%
2021/09/06	0	0.00	12.5	87.82	87.50	-12.5	7,558	-0.17%
2021/09/03	13	87.89	7.1	88.01	88.00	5.9	7,565	0.08%
2021/09/02	8	87.69	65.2	87.93	87.50	-57.1	7,573	-0.75%
2021/09/01	1.2	88.05	15.2	88.30	88.50	-14	7,654	-0.18%
2021/08/31	0	0.00	51.4	88.99	89.60	-51.4	7,611	-0.68%
2021/08/30	3	86.50	25.5	86.93	87.60	-22.5	7,493	-0.30%
2021/08/27	19	85.72	16.1	85.79	86.30	2.9	7,490	0.04%
2021/08/26	3	84.27	4	84.68	84.60	-1	7,551	-0.01%
2021/08/25	2.7	85.02	0	0.00	85.20	2.7	7,609	0.03%
2021/08/24	0	0.00	21	84.65	84.90	-21	7,629	-0.28%
2021/08/23	6	83.05	5	83.20	83.60	1	7,684	0.01%
2021/08/20	64.2	82.29	9.5	82.71	81.90	54.7	7,776	0.70%
2021/08/19	38.1	84.69	2	84.40	84.00	36.1	7,867	0.46%
2021/08/18	1	86.00	3	85.80	86.90	-2	7,833	-0.03%
2021/08/17	12	85.66	6	86.40	86.10	6	7,921	0.08%
2021/08/16	9	85.78	4	86.78	85.90	5	7,922	0.06%
2021/08/13	42	86.42	41.1	85.81	86.40	0.9	7,928	0.01%
2021/08/12	17	87.48	6	87.87	87.80	11	7,979	0.14%
2021/08/11	4.3	86.93	13	87.55	87.80	-8.7	8,062	-0.11%
2021/08/10	54	87.00	6	87.20	87.00	48	8,090	0.59%
2021/08/09	3	87.70	9	88.29	88.30	-6	8,176	-0.07%
2021/08/06	1.3	88.03	20	88.24	88.40	-18.7	8,265	-0.23%
2021/08/05	3	87.60	14	87.57	87.80	-11	8,476	-0.13%
2021/08/04	1.1	88.19	3.2	88.16	88.30	-2.1	8,837	-0.02%
2021/08/03	7.5	87.97	49.3	87.98	88.40	-41.8	8,962	-0.47%
2021/08/02	69	88.02	31.2	88.24	88.80	37.8	9,021	0.42%
2021/07/30	12	87.37	23.6	87.41	87.00	-11.6	9,159	-0.13%
2021/07/29	5	86.16	12.1	86.24	86.30	-7.1	9,219	-0.08%
2021/07/28	9	84.24	61.1	84.90	85.30	-52.1	9,341	-0.56%
2021/07/27	18	85.89	181.9	86.35	86.00	-163.9	9,387	-1.75%	大賣/鉅額交易
2021/07/26	44.3	86.73	15	86.41	86.20	29.3	9,446	0.31%
2021/07/23	8	88.25	28	88.56	88.00	-20	9,560	-0.21%
2021/07/22	0	0.00	59.1	87.11	87.80	-59.1	9,735	-0.61%
2021/07/21	72.1	85.48	2	85.40	85.60	70.1	9,914	0.71%
2021/07/20	63	86.27	58.2	86.34	86.00	4.9	9,937	0.05%
2021/07/19	54.6	87.69	27.2	87.22	87.90	27.4	10,018	0.27%
2021/07/16	20.3	88.52	21.7	88.85	89.00	-1.4	10,217	-0.01%
2021/07/15	53	87.69	69.6	87.60	87.90	-16.6	10,346	-0.16%
2021/07/14	21.8	87.27	46.1	87.94	87.20	-24.3	10,507	-0.23%
2021/07/13	15	86.06	55	86.85	86.90	-40	10,658	-0.38%
2021/07/12	61.1	86.73	11	87.18	86.00	50.1	10,789	0.46%
2021/07/09	26	84.88	76.2	86.22	86.30	-50.2	11,013	-0.46%
2021/07/08	22	85.45	1	86.90	85.50	21	11,065	0.19%
2021/07/07	10	85.91	68.3	86.49	86.60	-58.3	11,322	-0.51%
2021/07/06	24.3	86.37	11.4	86.57	85.90	12.9	11,653	0.11%
2021/07/05	18	86.06	38.7	86.39	86.50	-20.7	11,899	-0.17%
2021/07/02	69	85.42	102	85.72	84.50	-33	11,829	-0.28%	大賣/
2021/07/01	4	83.80	28.1	84.37	83.90	-24	11,777	-0.20%
2021/06/30	61	82.61	5	83.20	83.20	56	11,732	0.48%
2021/06/29	13	82.78	0.5	82.90	83.30	12.5	11,703	0.11%
2021/06/28	5.5	83.65	7	83.73	83.30	-1.5	11,867	-0.01%
2021/06/25	0	0.00	48.1	83.62	83.00	-48.1	12,002	-0.40%
2021/06/24	1.1	82.80	5	82.88	83.00	-4	12,239	-0.03%
2021/06/23	29	81.73	6	82.80	82.80	23	12,322	0.19%
2021/06/22	17	81.85	3	81.97	81.90	14	12,223	0.11%
2021/06/21	58.4	80.55	7	81.13	81.40	51.4	12,267	0.42%
2021/06/18	139.2	82.74	2.5	82.72	82.30	136.7	12,160	1.12%	大買/鉅額交易
2021/06/17	3	84.00	1	84.60	84.90	2	11,939	0.02%
2021/06/16	19.5	84.45	7	85.24	85.00	12.5	12,258	0.10%
2021/06/15	10	85.00	2	85.10	84.80	8	12,319	0.06%
2021/06/11	0	0.00	12	84.93	85.10	-12	12,414	-0.10%
2021/06/10	1.8	85.12	2	85.65	85.80	-0.2	12,539	0.00%
2021/06/09	6.2	84.06	2	84.50	84.80	4.2	12,671	0.03%
2021/06/08	12.2	84.92	69	85.11	85.00	-56.8	12,667	-0.45%
2021/06/07	4	85.27	0.1	85.60	85.60	3.9	13,043	0.03%
2021/06/04	3.1	85.74	0.7	86.00	86.00	2.3	13,131	0.02%
2021/06/03	3.1	86.83	10	87.60	86.90	-7	13,187	-0.05%
2021/06/02	70.9	86.59	16.1	86.67	86.60	54.8	13,188	0.42%
2021/06/01	1.1	84.60	4.5	84.86	85.00	-3.5	13,157	-0.03%
2021/05/31	21.4	84.70	16	84.51	84.40	5.4	13,328	0.04%
2021/05/28	1	82.30	8.8	82.98	83.50	-7.8	13,398	-0.06%
2021/05/27	19	81.98	8	81.99	82.10	11	13,414	0.08%
2021/05/26	3	82.87	1	83.30	83.30	2	13,454	0.01%
2021/05/25	1	83.50	28.2	83.80	84.30	-27.2	13,572	-0.20%
2021/05/24	6	81.27	0	0.00	81.70	6	13,534	0.04%
2021/05/21	1	81.60	2	83.45	82.40	-1	13,637	-0.01%
2021/05/20	0	0.00	15	81.70	81.50	-15	13,651	-0.11%
2021/05/19	0	0.00	12	81.83	81.80	-12	13,646	-0.09%
2021/05/18	0	0.00	22	80.85	81.30	-22	13,622	-0.16%
2021/05/17	19	78.18	19.9	78.26	77.90	-0.9	13,695	-0.01%
2021/05/14	47	79.84	12	80.28	80.40	35	13,582	0.26%
2021/05/13	7	79.66	5	79.92	79.00	2	13,460	0.01%
2021/05/12	38.5	81.18	32	82.23	80.80	6.5	13,237	0.05%
2021/05/11	11	86.52	31	86.74	85.90	-20	12,948	-0.15%
2021/05/10	4	88.58	91.5	88.33	89.00	-87.5	12,853	-0.68%
2021/05/07	13.2	88.01	12.1	88.73	88.60	1.1	12,875	0.01%
2021/05/06	11	88.65	32	89.48	89.60	-21	12,753	-0.16%
2021/05/05	4.1	88.31	23.1	88.08	88.00	-19	12,608	-0.15%
2021/05/04	17.1	87.22	1	89.20	86.90	16.1	12,479	0.13%
2021/05/03	20	88.45	64.2	87.98	87.90	-44.2	12,256	-0.36%
2021/04/29	12	88.47	20	88.76	88.20	-8	12,192	-0.07%
2021/04/28	33.3	90.06	14	89.66	89.60	19.3	12,015	0.16%
2021/04/27	6	91.02	20	91.07	91.80	-14	11,962	-0.12%
2021/04/26	11	89.49	9.1	89.59	90.00	1.9	11,655	0.02%
2021/04/23	4	89.65	3.3	89.54	90.00	0.7	11,576	0.01%
2021/04/22	8	90.33	8.1	90.47	90.20	-0.1	11,496	0.00%
2021/04/21	4	90.48	20	90.11	90.20	-16	11,250	-0.14%
2021/04/20	2	91.67	5.4	90.80	91.10	-3.3	11,088	-0.03%
2021/04/19	16.1	90.53	38.5	90.35	91.10	-22.4	10,959	-0.20%
2021/04/16	22.5	89.51	63.4	89.76	89.90	-40.8	10,862	-0.38%
2021/04/15	11	88.82	30.2	88.29	89.00	-19.2	10,713	-0.18%
2021/04/14	23.5	86.10	4.2	86.36	86.50	19.3	10,361	0.19%
2021/04/13	75	87.10	21.6	87.35	86.80	53.4	10,254	0.52%
2021/04/12	26	84.97	64.3	85.50	85.50	-38.3	9,964	-0.38%
2021/04/09	2	81.80	79.5	82.34	82.30	-77.5	9,635	-0.80%
2021/04/08	6	79.50	6.4	79.93	80.10	-0.4	9,393	0.00%
2021/04/07	11	79.72	18	80.00	80.10	-7	9,483	-0.07%
2021/04/06	13	80.01	26.5	80.06	80.00	-13.5	9,421	-0.14%
2021/04/01	13.1	79.36	6	79.57	79.60	7.1	9,379	0.08%
2021/03/31	6.1	79.60	175	79.67	79.80	-168.9	9,307	-1.81%	大賣/鉅額交易
2021/03/30	12	78.94	19	78.97	79.00	-7	9,111	-0.08%
2021/03/29	6.2	78.15	53.5	78.80	78.90	-47.3	8,960	-0.53%
2021/03/26	1	77.50	90	77.21	77.30	-89	8,749	-1.02%
2021/03/25	1	76.40	7	76.34	76.50	-6	8,727	-0.07%
2021/03/24	12	75.48	1.3	75.78	76.20	10.7	8,794	0.12%
2021/03/23	0	0.00	5	76.08	75.90	-5	8,760	-0.06%
2021/03/22	3.2	75.33	4	75.75	76.40	-0.8	8,791	-0.01%
2021/03/19	56	74.66	0	0.00	74.50	56	8,741	0.64%
2021/03/18	14	75.90	4	76.35	76.60	10	8,448	0.12%
2021/03/17	41	76.46	0	0.00	76.40	41	8,404	0.49%
2021/03/16	20	76.50	14.7	77.52	77.30	5.3	8,379	0.06%
2021/03/15	3	77.07	14.1	77.53	76.80	-11.1	8,295	-0.13%
2021/03/12	14	76.68	17	76.75	77.20	-3	8,147	-0.04%
2021/03/11	18	76.90	111.4	77.68	76.70	-93.4	8,136	-1.15%	大賣/
2021/03/10	3.1	74.01	12	74.38	74.60	-8.9	7,892	-0.11%
2021/03/09	1	73.00	24.3	73.36	73.60	-23.3	8,016	-0.29%
2021/03/08	152	73.50	31	73.66	73.50	121	7,984	1.52%	大買/鉅額交易
2021/03/05	22	72.61	7	72.69	72.90	15	7,925	0.19%
2021/03/04	10	72.88	17	74.14	73.40	-7	8,131	-0.09%
2021/03/03	5	74.80	35	74.85	74.80	-30	8,015	-0.37%
2021/03/02	10	73.82	45.4	74.32	73.80	-35.4	7,892	-0.45%
2021/02/26	36	72.65	4	73.70	72.70	32	7,823	0.41%
2021/02/25	3	74.83	38.1	74.74	75.00	-35.1	7,574	-0.46%
2021/02/24	11	73.70	15	74.26	73.80	-4	7,457	-0.05%
2021/02/23	4	73.20	19.1	72.99	73.80	-15.1	7,414	-0.20%
2021/02/22	11	71.52	8.2	71.49	71.60	2.8	7,303	0.04%
2021/02/19	12	69.83	1	70.30	70.20	11	7,346	0.15%
2021/02/18	1	70.10	16	70.86	70.70	-15	7,335	-0.20%
2021/02/17	7.4	69.91	27.2	69.92	70.00	-19.8	7,322	-0.27%
2021/02/05	0	0.00	1	69.00	68.50	-1	7,189	-0.01%
2021/02/04	1	68.80	2	68.75	68.90	-1	7,199	-0.01%
2021/02/03	1	69.30	0	0.00	68.80	1	7,356	0.01%
2021/02/02	0	0.00	20	68.31	68.80	-20	7,379	-0.27%
2021/02/01	10	66.40	19	67.39	66.70	-9	7,337	-0.12%
2021/01/29	9	66.46	0	0.00	65.60	9	7,324	0.12%
2021/01/28	13	67.97	1	68.00	67.70	12	7,211	0.17%
2021/01/27	5	69.10	2.1	69.80	69.10	2.9	7,144	0.04%
2021/01/26	1	69.90	20.2	69.85	69.50	-19.2	7,192	-0.27%
2021/01/25	0	0.00	3	69.97	70.30	-3	7,143	-0.04%
2021/01/22	4	69.00	82.1	69.00	69.20	-78.1	7,168	-1.09%
2021/01/21	10	69.50	6	69.75	69.30	4	7,107	0.06%
2021/01/20	46	69.59	3	69.20	69.30	43	7,091	0.61%
2021/01/19	3	71.47	1	71.60	71.70	2	6,943	0.03%
2021/01/18	37	71.05	3	71.30	71.50	34	6,961	0.49%
2021/01/15	12	72.55	0.8	72.30	72.30	11.2	6,980	0.16%
2021/01/14	2	73.60	12	74.20	74.20	-10	7,207	-0.14%
2021/01/13	0	0.00	22.2	74.21	74.00	-22.2	7,216	-0.31%
2021/01/12	21	73.24	150	73.79	73.60	-129	7,147	-1.80%	大賣/鉅額交易
2021/01/11	8	73.54	59.7	73.79	74.40	-51.7	7,103	-0.73%
2021/01/08	150	72.70	22.9	72.33	72.70	127.1	6,987	1.82%	大買/鉅額交易
2021/01/07	5	71.90	8	71.69	71.50	-3	6,942	-0.04%
2021/01/06	3	70.80	2	71.10	70.70	1	6,917	0.01%
2021/01/05	8.1	70.88	6.5	71.08	71.00	1.5	6,853	0.02%
2021/01/04	11	70.75	34	71.47	71.40	-23	6,846	-0.34%
2020/12/31	9.1	71.97	8.2	72.32	71.90	0.9	6,738	0.01%
2020/12/30	8	71.79	40.7	71.89	72.50	-32.7	6,680	-0.49%
2020/12/28	25	70.57	49.2	70.45	70.60	-24.2	6,551	-0.37%
2020/12/25	2.1	69.40	3	69.70	69.40	-0.9	6,507	-0.01%
2020/12/24	2	69.20	6	69.20	69.20	-4	6,499	-0.06%
2020/12/23	1	68.00	0	68.80	68.10	1	6,491	0.02%
2020/12/22	4	68.93	8	69.60	68.60	-4	6,514	-0.06%
2020/12/21	1	68.50	20	68.81	69.40	-19	6,594	-0.29%
2020/12/18	2	67.50	5	68.34	67.50	-3	6,569	-0.05%
2020/12/17	0	0.00	1	67.90	68.60	-1	6,509	-0.02%
2020/12/16	0	0.00	18	68.28	68.70	-18	6,511	-0.28%
2020/12/15	10	67.00	0	0.00	67.20	10	6,617	0.15%
2020/12/14	2	68.50	12.2	68.53	67.80	-10.2	6,588	-0.16%
2020/12/10	0.1	67.70	7	67.50	67.80	-6.9	6,517	-0.11%
2020/12/09	8	67.08	0	0.00	67.10	8	6,427	0.12%
2020/12/08	4.2	67.16	7	67.30	67.20	-2.8	6,400	-0.04%
2020/12/07	4.1	67.11	5	67.72	67.50	-0.9	6,363	-0.01%
2020/12/04	3	67.83	7	67.63	67.70	-4	6,315	-0.06%
2020/12/03	8.6	66.90	32	67.16	66.60	-23.4	6,168	-0.38%
2020/12/02	15	65.25	6	65.37	65.60	9	5,943	0.15%
2020/12/01	10.1	64.81	13	65.13	66.00	-2.9	5,910	-0.05%
2020/11/30	0	0.00	2.2	65.55	64.20	-2.2	5,907	-0.04%
2020/11/27	2	65.80	0	0.00	65.60	2	5,654	0.04%
2020/11/26	1	65.60	1	65.70	65.80	0	5,616	0.00%
2020/11/25	11	65.77	11	66.10	65.50	0	5,653	0.00%
2020/11/24	0	0.00	12	65.95	65.60	-12	5,612	-0.21%
2020/11/23	2	66.00	62	65.99	66.20	-60	5,592	-1.07%
2020/11/20	0	0.00	9	65.36	65.70	-9	5,539	-0.16%
2020/11/19	0	0.00	3	65.20	65.30	-3	5,507	-0.05%
2020/11/18	1	65.20	9	65.39	65.50	-8	5,456	-0.15%
2020/11/17	1	64.00	3	64.33	65.00	-2	5,372	-0.04%
2020/11/16	1	64.50	0	0.00	64.50	1	5,358	0.02%
2020/11/13	0	0.00	4	64.10	64.10	-4	5,316	-0.08%
2020/11/12	0	0.00	14	63.82	63.90	-14	5,289	-0.26%
2020/11/11	24	64.12	42.1	64.38	65.30	-18.1	5,230	-0.35%
2020/11/10	50	62.86	38.3	62.82	63.00	11.7	5,017	0.23%
2020/11/09	0	0.00	20	62.15	62.10	-20	4,970	-0.40%
2020/11/06	0	0.00	1	61.50	61.70	-1	4,958	-0.02%
2020/11/05	0	0.00	9	61.06	61.50	-9	4,970	-0.18%
2020/11/04	0	0.00	2	60.75	61.00	-2	4,997	-0.04%
2020/11/03	1	59.90	10.2	60.60	60.80	-9.2	5,003	-0.18%
2020/11/02	0	0.00	0.1	59.50	59.70	-0.1	4,967	0.00%
2020/10/30	6	58.68	1	58.80	58.70	5	4,962	0.10%
2020/10/29	0	0.00	0.3	59.90	59.00	-0.3	4,928	-0.01%
2020/10/28	0	0.00	3.1	60.09	59.80	-3.1	4,962	-0.06%
2020/10/27	0	0.00	3.5	60.11	60.10	-3.5	5,014	-0.07%
2020/10/26	0	0.00	6.1	60.00	60.00	-6.1	5,021	-0.12%
2020/10/23	4	59.50	1.1	59.71	59.50	2.9	5,002	0.06%
2020/10/22	21	58.20	2	60.50	60.50	19	5,012	0.38%
2020/10/21	4	58.58	1	58.60	58.60	3	4,748	0.06%
2020/10/20	0	0.00	1	59.40	59.40	-1	4,680	-0.02%
2020/10/19	4	59.15	0.1	59.20	59.00	3.9	4,659	0.08%
2020/10/16	1	59.40	0	0.00	59.20	1	4,644	0.02%
2020/10/15	5	59.36	1	59.50	59.50	4	4,661	0.09%
2020/10/13	1	60.50	1	60.70	60.80	0	4,614	0.00%
2020/10/12	1	61.00	6	60.82	61.20	-5	4,662	-0.11%
2020/10/07	1	60.60	1	60.60	60.40	0	4,729	0.00%
2020/10/06	0	0.00	6	60.63	60.90	-6	4,765	-0.13%
2020/10/05	0	0.00	10	60.58	59.70	-10	4,799	-0.21%
2020/09/30	4	59.68	4	59.50	59.50	0	4,829	0.00%
2020/09/28	0	0.00	0	59.50	59.40	0	4,940	0.00%
2020/09/25	11	58.53	0	0.00	58.20	11	5,064	0.22%
2020/09/24	32	58.37	0	0.00	58.00	32	5,068	0.63%
2020/09/23	14	60.04	0	0.00	60.00	14	4,952	0.28%
2020/09/22	14	60.45	2	60.70	60.30	12	4,923	0.24%
2020/09/21	7	61.67	2	61.80	61.50	5	4,922	0.10%
2020/09/18	10.7	61.63	10	61.73	61.30	0.7	4,956	0.01%
2020/09/17	13	60.86	0	0.00	60.90	13	4,840	0.27%
2020/09/16	0	0.00	2	61.10	61.10	-2	4,873	-0.04%
2020/09/14	2	60.70	0	0.00	61.00	2	5,111	0.04%
2020/09/11	0.9	60.90	0	0.00	60.80	0.9	5,174	0.02%
2020/09/09	1	61.00	12	61.00	61.00	-11	5,268	-0.21%
2020/09/07	0	0.00	3	61.10	61.10	-3	5,375	-0.06%
2020/09/03	5	60.70	0	0.00	60.90	5	5,468	0.09%
2020/09/02	1	60.50	0	0.00	60.80	1	5,472	0.02%
2020/09/01	82	60.86	0	0.00	60.80	82	5,513	1.49%
2020/08/31	3	61.33	0	0.00	61.50	3	5,493	0.05%
2020/08/28	1	61.60	0.1	61.80	61.80	0.9	5,463	0.02%
2020/08/27	2	61.30	3	61.60	61.60	-1	5,569	-0.02%
2020/08/25	11	61.70	1	62.30	61.70	10	5,618	0.18%
2020/08/24	3	61.80	0	0.00	61.80	3	5,792	0.05%
2020/08/21	0	0.00	6	62.17	62.30	-6	5,835	-0.10%
2020/08/20	2	61.90	0	0.00	60.80	2	5,833	0.03%
2020/08/19	4	62.93	3	63.10	62.70	1	5,818	0.02%
2020/08/18	4	63.45	0.2	63.50	63.80	3.8	5,824	0.07%
2020/08/13	0	0.00	4	63.40	63.60	-4	5,935	-0.07%
2020/08/12	0	0.00	2	63.25	63.00	-2	5,965	-0.03%
2020/08/11	8	63.23	1	63.40	62.80	7	5,954	0.12%
2020/08/10	1	63.00	9	62.91	63.20	-8	5,937	-0.13%
2020/08/07	24	61.31	2	60.80	60.80	22	5,916	0.37%
2020/08/06	18.5	61.03	1	61.60	61.50	17.5	5,879	0.30%
2020/08/05	2	60.70	6	60.90	60.70	-4	5,920	-0.07%
2020/08/04	1	60.60	34.6	60.79	60.40	-33.6	5,929	-0.57%
2020/08/03	18	60.43	0	0.00	60.20	18	5,944	0.30%
2020/07/31	3	61.20	0	0.00	61.10	3	5,903	0.05%
2020/07/30	5	61.10	0	0.00	61.50	5	5,882	0.09%
2020/07/29	2	62.30	3	62.20	61.10	-1	5,888	-0.02%
2020/07/28	1	61.30	0	0.00	61.40	1	6,072	0.02%
2020/07/27	1	62.80	1.8	62.77	62.50	-0.8	6,216	-0.01%
2020/07/24	2	63.10	0	0.00	63.10	2	6,340	0.03%
2020/07/21	0	0.00	1	64.00	64.00	-1	6,536	-0.02%
2020/07/17	5	64.90	3	64.83	64.40	2	6,539	0.03%
2020/07/16	0	0.00	14	64.71	64.60	-14	6,653	-0.21%
2020/07/15	0	0.00	17.7	63.73	64.10	-17.7	6,649	-0.27%
2020/07/14	1	63.70	5.3	63.79	63.50	-4.3	6,686	-0.06%
2020/07/10	3	63.50	0	0.00	63.30	3	6,769	0.04%
2020/07/09	12	64.35	1	64.90	64.30	11	6,824	0.16%
2020/07/08	0	0.00	6	64.58	64.80	-6	6,800	-0.09%
2020/07/07	1	64.70	0	0.00	64.80	1	6,793	0.01%
2020/07/06	123	66.55	5	66.78	67.00	118	6,748	1.75%	大買/鉅額交易
2020/07/03	1	65.80	11	65.91	65.80	-10	6,717	-0.15%
2020/07/02	6	65.40	6	65.48	65.40	0	6,741	0.00%
2020/06/30	4	64.33	2.3	64.51	64.60	1.7	6,830	0.03%
2020/06/29	3	63.73	18	63.90	64.00	-15	6,899	-0.22%
2020/06/24	1	64.70	8	65.30	64.70	-7	6,927	-0.10%
2020/06/23	0	0.00	25	64.93	65.00	-25	6,922	-0.36%
2020/06/22	4	64.50	10	65.10	64.40	-6	6,926	-0.09%
2020/06/19	14	64.20	0	0.00	63.80	14	6,977	0.20%
2020/06/18	10	64.28	2	64.85	64.90	8	6,872	0.12%
2020/06/17	1	64.90	0	0.00	64.90	1	6,986	0.01%
2020/06/16	2	64.90	5	65.42	64.90	-3	7,318	-0.04%
2020/06/15	11	64.84	12	64.35	64.10	-1	7,603	-0.01%
2020/06/12	15	64.98	2	65.05	65.30	13	7,795	0.17%
2020/06/11	16	66.13	3	67.03	66.00	13	7,974	0.16%
2020/06/10	2	67.40	11	67.36	67.40	-9	8,066	-0.11%
2020/06/09	3.2	66.56	7	66.83	67.00	-3.8	8,259	-0.05%
2020/06/08	2	65.60	5	66.06	66.50	-3	8,348	-0.04%
2020/06/05	3	64.97	18	64.84	65.30	-15	8,335	-0.18%
2020/06/04	0	0.00	6	65.85	65.00	-6	8,396	-0.07%
2020/06/03	11.2	64.91	6	64.95	65.00	5.2	8,516	0.06%
2020/06/02	1	63.20	0	0.00	63.80	1	8,468	0.01%
2020/06/01	1	63.80	1	63.80	63.20	0	8,470	0.00%
2020/05/29	1	62.00	2	63.00	62.90	-1	8,446	-0.01%
2020/05/28	2	62.45	1	63.00	62.50	1	8,293	0.01%
2020/05/27	12	63.28	0	63.20	63.10	12	8,354	0.14%
2020/05/26	7	63.16	4	63.75	63.30	3	8,396	0.04%
2020/05/25	4	61.30	1	62.10	62.10	3	8,448	0.04%
2020/05/22	24	62.45	1	63.80	62.30	23	8,470	0.27%
2020/05/21	1	63.90	12.4	63.90	63.90	-11.4	8,447	-0.14%
2020/05/20	0	0.00	2	63.90	63.90	-2	8,456	-0.02%
2020/05/19	0	0.00	14	63.66	63.60	-14	8,447	-0.17%
2020/05/18	3	62.73	0	0.00	62.60	3	8,411	0.04%
2020/05/15	0	0.00	1	62.70	62.70	-1	8,405	-0.01%
2020/05/14	3	62.87	16	62.86	62.70	-13	8,371	-0.16%
2020/05/13	11	63.48	1	64.00	64.00	10	8,327	0.12%
2020/05/12	8	63.81	100	64.00	63.50	-92	8,323	-1.11%
2020/05/11	4	64.90	1	65.50	64.60	3	8,257	0.04%
2020/05/08	2	64.00	2	64.20	64.00	0	8,230	0.00%
2020/05/07	4	62.98	1	64.00	63.00	3	8,210	0.04%
2020/05/06	1	63.60	0	0.00	63.00	1	8,205	0.01%
2020/05/05	2	63.85	0.2	63.80	63.80	1.8	8,188	0.02%
2020/05/04	19	63.09	2	64.00	63.50	17	8,198	0.21%
2020/04/30	4	66.20	53	65.78	66.20	-49	8,042	-0.61%
2020/04/29	13	62.89	19	62.58	62.50	-6	7,891	-0.08%
2020/04/28	2	60.10	10	60.18	60.30	-8	7,794	-0.10%
2020/04/27	1	59.70	28	59.54	59.60	-27	7,875	-0.34%
2020/04/24	12	57.12	1	57.40	57.00	11	7,742	0.14%
2020/04/23	2	57.40	9	58.00	57.50	-7	7,716	-0.09%
2020/04/22	3	56.80	3	56.87	56.90	0	7,654	0.00%
2020/04/21	7	57.64	5	57.00	57.20	2	7,639	0.03%
2020/04/20	8	59.53	1	59.50	59.70	7	7,513	0.09%
2020/04/17	20	60.30	41	61.09	60.10	-21	7,495	-0.28%
2020/04/16	17	59.94	13	59.92	59.90	4	7,422	0.05%
2020/04/15	13	60.41	7	60.54	60.80	6	7,338	0.08%
2020/04/14	15	59.67	36	60.00	60.10	-21	7,272	-0.29%
2020/04/13	1	58.00	1	58.20	57.80	0	7,171	0.00%
2020/04/10	0	0.00	2	58.40	58.40	-2	7,148	-0.03%
2020/04/09	0	0.00	29	58.16	58.10	-29	7,140	-0.41%
2020/04/08	10	57.90	19	57.18	58.10	-9	7,074	-0.13%
2020/04/07	23	56.27	2	56.30	56.30	21	6,978	0.30%
2020/04/06	3	55.33	1	55.40	55.30	2	6,958	0.03%
2020/04/01	2	54.15	3	54.10	53.70	-1	6,878	-0.01%
2020/03/31	17	55.26	15	55.76	54.70	2	6,796	0.03%
2020/03/30	1	55.80	0	0.00	55.60	1	6,675	0.01%
2020/03/27	15	56.27	0	0.00	55.60	15	6,565	0.23%
2020/03/25	14	55.50	23	54.94	55.70	-9	6,568	-0.14%
2020/03/24	15	51.98	8	51.93	51.70	7	6,495	0.11%
2020/03/23	1	48.00	7	49.00	48.65	-6	6,443	-0.09%
2020/03/20	51	48.46	8	49.52	50.10	43	6,317	0.68%
2020/03/19	45	48.22	8	48.76	47.30	37	5,969	0.62%
2020/03/18	25	53.59	18	54.57	52.40	7	5,670	0.12%
2020/03/17	30.5	56.25	0	0.00	56.00	30.5	5,452	0.56%
2020/03/16	12	59.58	26	61.03	58.80	-14	5,196	-0.27%
2020/03/13	99	58.69	5	59.32	61.40	94	5,046	1.86%
2020/03/12	24	64.21	4	64.05	63.80	20	4,783	0.42%
2020/03/11	2	66.50	6	67.08	66.30	-4	4,630	-0.09%
2020/03/10	35	66.10	8	66.30	66.20	27	4,589	0.59%
2020/03/09	31	66.17	0.1	66.60	66.00	30.9	4,496	0.69%
2020/03/06	11	67.99	0	0.00	68.20	11	4,335	0.25%
2020/03/05	2	69.40	1	69.50	69.70	1	4,258	0.02%
2020/03/04	0	0.00	34	68.24	68.80	-34	4,251	-0.80%
2020/03/03	2	67.80	0	0.00	67.70	2	4,238	0.05%
2020/03/02	4.4	67.37	0	67.80	67.70	4.4	4,222	0.10%
2020/02/27	7	67.71	1	68.10	68.10	6	4,421	0.14%
2020/02/26	14	67.68	4	68.05	67.70	10	4,356	0.23%
2020/02/25	22	68.65	0	0.00	68.50	22	4,251	0.52%
2020/02/24	40	69.18	2	69.20	68.90	38	4,218	0.90%
2020/02/21	7	69.93	0	0.00	69.80	7	4,160	0.17%
2020/02/20	1	70.00	0	0.00	70.00	1	4,176	0.02%
2020/02/19	0	0.00	14	70.79	70.80	-14	4,164	-0.34%
2020/02/18	4	69.83	0	0.00	70.10	4	4,151	0.10%
2020/02/17	3	69.80	0	0.00	70.10	3	4,148	0.07%
2020/02/14	0	0.00	6	70.20	70.40	-6	4,179	-0.14%
2020/02/13	1	69.70	4	70.05	70.40	-3	4,206	-0.07%
2020/02/12	7	69.94	15	69.97	69.80	-8	4,226	-0.19%
2020/02/11	0	0.00	1	69.90	70.00	-1	4,227	-0.02%
2020/02/10	0	0.00	5	69.00	69.90	-5	4,254	-0.12%
2020/02/07	1	69.70	8.6	69.35	69.80	-7.6	4,264	-0.18%
2020/02/06	0	0.00	24	69.98	70.30	-24	4,276	-0.56%
2020/02/05	48	69.06	4	69.10	68.90	44	4,273	1.03%
2020/02/04	0	0.00	4	69.90	70.10	-4	4,220	-0.09%
2020/02/03	7	68.64	6.2	69.02	68.50	0.8	4,252	0.02%
2020/01/31	7	69.57	11.5	70.00	69.70	-4.5	4,232	-0.11%
2020/01/30	24	69.42	1	69.40	68.60	23	4,180	0.55%
2020/01/16	0	0.00	2	72.90	72.90	-2	4,084	-0.05%
2020/01/15	4	72.25	0.1	72.60	72.70	4	4,129	0.10%
2020/01/14	0	0.00	34	72.78	73.00	-34	4,151	-0.82%
2020/01/13	10	72.80	7	72.91	73.00	3	4,170	0.07%
2020/01/10	1.4	71.90	0	0.00	71.90	1.4	4,188	0.03%
2020/01/09	1	71.70	1.1	72.00	72.40	-0.1	4,212	0.00%
2020/01/08	8	71.69	0	0.00	71.60	8	4,271	0.19%
2020/01/07	3	72.60	13	72.10	72.60	-10	4,271	-0.23%
2020/01/06	2	73.00	0	0.00	73.00	2	4,300	0.05%
2020/01/03	3	73.00	18	72.78	73.20	-15	4,342	-0.35%
2020/01/02	9	72.43	0	0.00	72.60	9	4,363	0.21%
2019/12/31	2	72.90	1	72.90	72.80	1	4,374	0.02%
2019/12/30	10	73.10	16	73.08	73.20	-6	4,398	-0.14%
2019/12/27	1	72.90	2	73.20	73.20	-1	4,412	-0.02%
2019/12/25	4	72.60	2	73.00	73.00	2	4,480	0.04%
2019/12/24	0	0.00	3	73.10	73.00	-3	4,542	-0.07%
2019/12/23	2	73.10	2	73.20	73.20	0	4,584	0.00%
2019/12/20	4.4	72.90	4	73.10	72.90	0.4	4,634	0.01%
2019/12/19	2	72.50	1	72.70	72.90	1	4,577	0.02%
2019/12/18	3	72.57	24	72.81	72.60	-21	4,579	-0.46%
2019/12/17	0	0.00	33	72.40	72.70	-33	4,668	-0.71%
2019/12/16	70	72.21	10	72.30	72.20	60	4,672	1.28%
2019/12/13	0	0.00	31	72.13	72.20	-31	4,703	-0.66%
2019/12/12	1	71.90	11.8	71.85	72.00	-10.8	4,727	-0.23%
2019/12/11	4	71.00	0.3	71.30	71.30	3.7	4,762	0.08%
2019/12/09	20	70.90	1	71.00	70.90	19	4,876	0.39%
2019/12/06	22	71.10	0	0.00	71.20	22	4,893	0.45%
2019/12/05	10	71.16	1	72.00	71.00	9	4,903	0.18%
2019/12/04	0	0.00	11	71.64	71.80	-11	4,901	-0.22%
2019/11/29	8	71.50	0.4	71.50	71.50	7.6	5,070	0.15%
2019/11/28	0	0.00	4	72.55	72.50	-4	5,047	-0.08%
2019/11/27	0	0.00	3	72.33	72.50	-3	5,089	-0.06%
2019/11/26	7	71.69	68	71.84	71.60	-61	5,067	-1.20%
2019/11/25	1	71.50	0	0.00	71.70	1	4,789	0.02%
2019/11/22	6	70.92	0	0.00	71.50	6	4,943	0.12%
2019/11/21	0	0.00	1	70.50	71.00	-1	4,970	-0.02%
2019/11/20	12.3	71.21	0	0.00	71.40	12.3	4,942	0.25%
2019/11/19	5	71.20	55	72.01	71.90	-50	4,977	-1.00%
2019/11/15	3	71.37	3	71.50	71.50	0	5,041	0.00%
2019/11/14	5.3	71.04	0	0.00	71.00	5.3	5,111	0.10%
2019/11/13	7	71.43	6	71.70	71.40	1	5,219	0.02%
2019/11/12	2	71.85	1	71.90	72.10	1	5,298	0.02%
2019/11/11	2	71.90	0	0.00	72.00	2	5,341	0.04%
2019/11/08	2.2	72.56	0	0.00	72.70	2.2	5,410	0.04%
2019/11/07	0	0.00	1	72.90	72.90	-1	5,457	-0.02%
2019/11/06	0	0.00	4	72.58	72.60	-4	5,488	-0.07%
2019/11/05	10	72.54	4.6	72.59	72.90	5.4	5,557	0.10%
2019/11/04	0	0.00	2	72.30	72.30	-2	5,637	-0.04%
2019/11/01	0.3	71.80	0.2	71.80	71.80	0.1	5,740	0.00%
2019/10/31	3	72.30	10	72.19	72.00	-7	5,881	-0.12%
2019/10/30	0	0.00	2	72.10	72.10	-2	5,878	-0.03%
2019/10/29	2	71.40	0	0.00	71.50	2	6,015	0.03%
2019/10/28	5	71.20	0	0.00	71.40	5	6,054	0.08%
2019/10/25	2	71.45	1	71.50	71.40	1	6,093	0.02%
2019/10/24	1	71.60	11.1	71.92	72.10	-10.1	6,133	-0.17%
2019/10/23	3.5	71.33	0	0.00	71.30	3.5	6,183	0.06%
2019/10/22	2	71.15	19	71.45	71.90	-17	6,248	-0.27%
2019/10/21	0	0.00	10	71.00	71.10	-10	6,287	-0.16%
2019/10/18	0	0.00	2	71.20	71.00	-2	6,326	-0.03%
2019/10/17	0	0.00	1	70.80	71.20	-1	6,299	-0.02%
2019/10/16	0	0.00	6	70.67	70.80	-6	6,314	-0.10%
2019/10/15	3	69.70	1	70.10	70.30	2	6,511	0.03%
2019/10/14	2.3	69.99	5	69.94	70.00	-2.7	6,563	-0.04%
2019/10/09	20	69.06	0	0.00	69.00	20	6,565	0.30%
2019/10/08	5	69.88	5	70.08	69.80	0	6,565	0.00%
2019/10/07	71	69.27	4	69.38	69.50	67	6,600	1.02%
2019/10/04	32	69.08	0	0.00	69.50	32	6,659	0.48%
2019/10/03	1	69.20	0	0.00	69.00	1	6,680	0.01%
2019/10/02	3	70.07	0	0.00	70.00	3	6,708	0.04%
2019/10/01	10	69.90	5	70.54	70.60	5	6,735	0.07%
2019/09/27	11	69.91	1	69.90	69.70	10	6,739	0.15%
2019/09/26	1	70.40	0	0.00	70.40	1	7,074	0.01%
2019/09/25	5	70.46	0	0.00	70.80	5	7,325	0.07%
2019/09/24	1	70.50	21	70.80	71.00	-20	7,476	-0.27%
2019/09/23	1	71.00	0	0.00	70.90	1	7,535	0.01%
2019/09/20	3	70.30	1	70.70	70.70	2	7,690	0.03%
2019/09/19	8	70.04	0	0.00	70.10	8	7,643	0.10%
2019/09/18	2	70.40	5	70.64	70.40	-3	7,689	-0.04%
2019/09/17	0	0.00	13	70.82	71.00	-13	7,693	-0.17%
2019/09/16	7	70.49	111.6	70.79	70.60	-104.6	7,772	-1.35%	大賣/鉅額交易
2019/09/12	2	69.40	0	0.00	69.40	2	7,816	0.03%
2019/09/11	0	0.00	23	69.60	69.40	-23	7,870	-0.29%
2019/09/10	3	69.33	11	69.39	69.40	-8	7,913	-0.10%
2019/09/09	3.3	68.98	0	0.00	69.10	3.3	7,941	0.04%
2019/09/06	4	69.30	13	69.40	69.20	-9	8,016	-0.11%
2019/09/05	0	0.00	7	69.17	69.30	-7	8,086	-0.09%
2019/09/04	0	0.00	8	68.43	68.40	-8	8,109	-0.10%
2019/09/03	7	67.91	6	68.10	67.30	1	8,162	0.01%
2019/09/02	4	68.53	6	68.60	68.50	-2	8,265	-0.02%
2019/08/30	5	68.40	7	68.43	68.80	-2	8,341	-0.02%
2019/08/29	4	66.95	1	67.20	67.60	3	8,323	0.04%
2019/08/28	7	67.00	0	0.00	67.20	7	8,339	0.08%
2019/08/27	10	67.34	0	0.00	67.00	10	8,335	0.12%
2019/08/26	45	67.21	2	67.20	67.20	43	8,216	0.52%
2019/08/23	9	68.04	1	68.30	68.30	8	8,208	0.10%
2019/08/22	2	68.35	0	0.00	67.90	2	8,287	0.02%
2019/08/21	2	67.60	7	67.91	67.90	-5	8,494	-0.06%
2019/08/20	9	67.54	1	67.70	67.60	8	8,473	0.09%
2019/08/19	19	67.45	0.4	67.30	67.00	18.6	8,469	0.22%
2019/08/16	11	66.25	7	66.80	67.20	4	8,423	0.05%
2019/08/15	24	66.15	1	66.00	66.00	23	8,326	0.28%
2019/08/14	14	67.14	11	67.67	66.90	3	8,290	0.04%
2019/08/13	53	67.10	5	67.42	67.00	48	8,251	0.58%
2019/08/12	73.1	67.73	40	67.80	67.60	33.1	8,173	0.40%
2019/08/08	21	68.37	0	0.00	68.10	21	8,181	0.26%
2019/08/07	16	68.13	0.6	68.50	68.10	15.4	8,170	0.19%
2019/08/06	30	68.33	20	67.86	68.30	10	8,166	0.12%
2019/08/05	8	69.23	0	0.00	69.10	8	8,126	0.10%
2019/08/02	20	69.78	0	0.00	69.70	20	8,056	0.25%
2019/08/01	12	70.68	0	0.00	70.70	12	8,029	0.15%
2019/07/31	5	71.30	0	0.00	71.30	5	8,026	0.06%
2019/07/29	6	71.57	0	0.00	71.60	6	7,867	0.08%
2019/07/26	3	71.37	11	71.34	71.70	-8	7,803	-0.10%
2019/07/25	6	71.30	1	71.30	71.60	5	7,784	0.06%
2019/07/24	7	71.53	110	71.48	71.40	-103	7,732	-1.33%	大賣/鉅額交易
2019/07/23	10	71.79	2	71.80	71.70	8	7,680	0.10%
2019/07/22	2	71.85	0	0.00	71.90	2	7,618	0.03%
2019/07/19	2	71.90	3	72.00	71.90	-1	7,568	-0.01%
2019/07/17	9	71.16	14	72.60	72.60	-5	7,567	-0.07%
2019/07/16	28.6	71.64	7	71.60	71.70	21.6	7,310	0.29%
2019/07/15	5	71.96	11	71.80	72.00	-6	7,271	-0.08%
2019/07/12	4	72.08	1	72.10	72.00	3	7,276	0.04%
2019/07/11	13.4	72.09	4	72.15	72.00	9.4	7,260	0.13%
2019/07/10	6	72.10	0	0.00	72.30	6	7,215	0.08%
2019/07/09	3	72.17	0	0.00	72.10	3	7,178	0.04%
2019/07/08	1.1	72.51	0	0.00	72.50	1.1	7,199	0.01%
2019/07/05	11	72.92	0	0.00	73.10	11	7,250	0.15%
2019/07/04	4	72.88	16	72.88	72.70	-12	7,288	-0.16%
2019/07/03	40	72.65	9.1	72.84	72.60	30.9	7,289	0.42%
2019/07/02	151	78.29	5.5	78.39	78.30	145.5	7,011	2.08%	大買/鉅額交易
2019/07/01	61	78.70	0.6	78.80	78.80	60.4	6,766	0.89%
2019/06/28	39	78.51	1	78.60	78.60	38	6,585	0.58%
2019/06/27	50	78.86	6	78.90	78.60	44	6,556	0.67%
2019/06/26	63	78.83	0	0.00	78.60	63	6,458	0.98%
2019/06/25	30	79.13	4	79.50	79.10	26	6,394	0.41%
2019/06/24	15	79.22	1	79.10	79.40	14	6,338	0.22%
2019/06/21	3	78.63	0.7	78.80	78.80	2.3	6,353	0.04%
2019/06/20	27	78.93	15	78.64	78.50	12	6,249	0.19%
2019/06/19	2	78.90	12	79.00	78.90	-10	6,172	-0.16%
2019/06/18	32	78.31	1	78.70	78.70	31	6,150	0.50%
2019/06/17	5	78.50	25	78.52	78.40	-20	6,152	-0.33%
2019/06/14	5	78.10	6	78.30	78.40	-1	6,148	-0.02%
2019/06/13	20	77.80	0	0.00	77.90	20	6,108	0.33%
2019/06/12	0	0.00	2	78.00	77.80	-2	6,094	-0.03%
2019/06/11	0	0.00	1	78.00	78.00	-1	6,042	-0.02%
2019/06/10	12	77.72	0	0.00	77.70	12	5,934	0.20%
2019/06/05	4	78.23	4	78.40	78.50	0	5,759	0.00%
2019/06/04	4	77.93	0	0.00	78.30	4	5,736	0.07%
2019/06/03	1	78.20	5	78.28	78.30	-4	5,714	-0.07%
2019/05/31	0	0.00	18	78.41	78.50	-18	5,703	-0.32%
2019/05/30	8	77.64	2	77.80	77.80	6	5,722	0.10%
2019/05/29	6	77.77	0	0.00	77.50	6	5,830	0.10%
2019/05/28	5	78.40	8	78.25	78.40	-3	5,850	-0.05%
2019/05/27	1	78.20	3	78.37	78.40	-2	5,685	-0.04%
2019/05/24	1	77.60	13	77.79	77.60	-12	5,694	-0.21%
2019/05/23	14	77.40	0	0.00	77.90	14	5,732	0.24%
2019/05/22	9	77.62	0	0.00	77.50	9	5,728	0.16%
2019/05/21	2	77.80	24	78.37	78.60	-22	5,746	-0.38%
2019/05/20	4	76.98	5	77.40	77.50	-1	5,692	-0.02%
2019/05/17	1	76.50	5	76.50	76.50	-4	5,686	-0.07%
2019/05/16	1	76.60	5	77.28	76.60	-4	5,702	-0.07%
2019/05/15	4	76.75	1	77.20	76.70	3	5,651	0.05%
2019/05/14	25	76.26	0	0.00	76.30	25	5,667	0.44%
2019/05/13	7	76.44	0	0.00	76.40	7	5,600	0.12%
2019/05/10	11	77.38	27	77.33	77.20	-16	5,624	-0.28%
2019/05/09	6	77.03	0	0.00	76.80	6	5,646	0.11%
2019/05/08	12	77.60	0	0.00	77.60	12	5,611	0.21%
2019/05/07	0.9	78.20	2	78.30	78.20	-1.1	5,567	-0.02%
2019/05/06	8	77.64	9	77.90	78.00	-1	5,587	-0.02%
2019/05/03	4	78.83	0	0.00	78.80	4	5,592	0.07%
2019/05/02	26	78.85	32	78.57	79.00	-6	5,691	-0.11%
2019/04/30	22	78.01	1	78.10	78.10	21	5,660	0.37%
2019/04/29	2	77.70	5	77.90	78.00	-3	5,664	-0.05%
2019/04/26	0	0.00	3	78.03	78.30	-3	5,661	-0.05%
2019/04/25	0	0.00	1.6	77.96	78.00	-1.6	5,666	-0.03%
2019/04/24	1	77.90	29	77.89	77.50	-28	5,704	-0.49%
2019/04/23	7	77.50	2	77.80	77.80	5	5,723	0.09%
2019/04/22	1	77.60	10	77.70	77.50	-9	5,705	-0.16%
2019/04/19	0	0.00	3	77.50	77.50	-3	5,730	-0.05%
2019/04/18	21	76.90	60	76.80	77.30	-39	5,740	-0.68%
2019/04/17	11	77.09	60	77.20	77.60	-49	5,850	-0.84%
2019/04/16	12	76.61	0	0.00	77.10	12	5,868	0.20%
2019/04/15	28	76.66	1	76.60	76.70	27	5,901	0.46%
2019/04/12	19	76.47	0	0.00	76.50	19	5,901	0.32%
2019/04/11	11	76.85	1	77.00	77.00	10	5,848	0.17%
2019/04/10	123	77.72	0	77.80	77.70	123	5,744	2.14%	大買/鉅額交易
2019/04/09	2	77.75	0	0.00	77.90	2	5,749	0.03%
2019/04/08	12	77.86	1.8	78.00	77.90	10.2	5,719	0.18%
2019/04/03	1	78.20	0	0.00	78.20	1	5,580	0.02%
2019/04/02	2	78.35	0	0.00	78.30	2	5,534	0.04%
2019/04/01	21	78.71	2	79.05	78.10	19	5,499	0.35%
2019/03/29	8	78.03	22	78.10	78.90	-14	5,373	-0.26%
2019/03/28	4.2	78.03	16	78.10	78.20	-11.8	5,333	-0.22%
2019/03/27	4	77.53	13	77.73	77.50	-9	5,289	-0.17%
2019/03/26	14	76.93	12	77.13	77.30	2	5,272	0.04%
2019/03/25	4	76.43	0	0.00	76.40	4	5,228	0.08%
2019/03/22	20	76.80	16	76.93	77.00	4	5,211	0.08%
2019/03/21	6	76.73	12	76.93	76.60	-6	5,191	-0.12%
2019/03/19	3	76.00	2	76.30	76.00	1	5,124	0.02%
2019/03/18	0	0.00	23	75.97	76.50	-23	5,136	-0.45%
2019/03/15	2	75.80	12	75.70	76.00	-10	5,127	-0.20%
2019/03/13	4	76.05	0	76.00	76.00	4	5,124	0.08%
2019/03/12	4	75.98	1	76.40	75.90	3	5,246	0.06%
2019/03/11	5	75.54	0	0.00	75.50	5	5,299	0.09%
2019/03/08	2	75.60	0	0.00	75.60	2	5,390	0.04%
2019/03/07	0	0.00	11	76.11	76.20	-11	5,503	-0.20%
2019/03/05	5	75.54	6	75.50	75.20	-1	5,693	-0.02%
2019/03/04	16	75.76	10	76.10	75.60	6	5,719	0.10%
2019/02/26	0.3	76.70	1	76.20	77.10	-0.7	5,578	-0.01%
2019/02/25	5	76.44	10	76.50	76.60	-5	5,547	-0.09%
2019/02/22	2	76.00	12	75.82	76.20	-10	5,516	-0.18%
2019/02/21	1	75.30	5	75.80	76.10	-4	5,466	-0.07%
2019/02/20	7	75.14	1	75.40	75.40	6	5,468	0.11%
2019/02/19	0	0.00	1	75.00	75.10	-1	5,441	-0.02%
2019/02/18	1	74.90	0	0.00	74.80	1	5,449	0.02%
2019/02/15	17	74.57	0	0.00	74.50	17	5,413	0.31%
2019/02/14	2	74.70	1	74.60	74.60	1	5,377	0.02%
2019/02/13	13	75.00	2	75.35	74.90	11	5,355	0.20%
2019/02/12	10	74.80	0	0.00	75.00	10	5,318	0.19%
2019/02/11	23	75.05	1	75.50	74.50	22	5,349	0.41%
2019/01/30	2	76.20	0	0.00	76.30	2	5,308	0.04%
2019/01/29	0	0.00	8	76.08	76.20	-8	5,242	-0.15%
2019/01/28	0	0.00	10	76.00	76.20	-10	5,226	-0.19%
2019/01/25	0	0.00	10	75.62	75.70	-10	5,227	-0.19%
2019/01/24	6	74.50	0	0.00	74.60	6	5,217	0.11%
2019/01/23	9	74.73	0	0.00	74.60	9	5,219	0.17%
2019/01/22	0	0.00	4	76.35	76.40	-4	5,184	-0.08%
2019/01/21	3	76.10	0	0.00	76.00	3	5,191	0.06%
2019/01/18	0.3	75.60	1	75.60	75.60	-0.7	5,181	-0.01%
2019/01/17	1	75.00	0	0.00	75.00	1	5,212	0.02%
2019/01/16	1	75.50	6	75.68	75.50	-5	5,229	-0.10%
2019/01/15	1	75.50	6	75.80	75.80	-5	5,239	-0.10%
2019/01/14	3	74.73	0	0.00	75.10	3	5,197	0.06%
2019/01/11	1	74.80	10	74.87	74.90	-9	5,266	-0.17%
2019/01/10	0	0.00	19	74.46	74.80	-19	5,302	-0.36%
2019/01/09	20	73.69	13	73.92	74.50	7	5,332	0.13%
2019/01/08	10.1	74.55	3	74.80	74.20	7.1	5,226	0.14%
2019/01/07	0.1	75.00	5	74.72	75.10	-4.9	5,297	-0.09%
2019/01/04	0	0.00	1	73.40	73.10	-1	5,352	-0.02%
2019/01/03	3	73.03	4	73.53	73.30	-1	5,636	-0.02%
2019/01/02	13	73.42	2	75.15	73.00	11	5,680	0.19%
2018/12/28	2	73.75	4	75.23	75.50	-2	5,679	-0.04%
2018/12/27	1	73.40	3	74.00	74.00	-2	5,708	-0.04%
2018/12/26	1	72.50	1	72.80	72.40	0	5,774	0.00%
2018/12/25	1	72.20	0	0.00	72.60	1	5,817	0.02%
2018/12/24	0	0.00	1	73.60	73.70	-1	5,868	-0.02%
2018/12/22	1	73.90	10	73.70	73.70	-9	5,896	-0.15%
2018/12/21	2	74.00	0	0.00	74.10	2	6,033	0.03%
2018/12/20	1	74.10	0	0.00	74.40	1	6,089	0.02%
2018/12/19	0	0.00	4	73.73	74.40	-4	6,123	-0.07%
2018/12/18	2	73.50	3.2	73.41	73.50	-1.2	6,182	-0.02%
2018/12/17	1	73.10	1.7	73.06	73.30	-0.7	6,358	-0.01%
2018/12/14	2	72.75	0	0.00	73.00	2	6,347	0.03%
2018/12/13	7	72.84	6	72.90	73.00	1	6,353	0.02%
2018/12/12	11	72.26	1.1	72.41	72.40	9.9	6,363	0.16%
2018/12/11	1	72.50	2	72.70	72.50	-1	6,290	-0.02%
2018/12/07	1	72.90	1	73.21	73.20	0	6,325	0.00%
2018/12/06	13	72.63	0	0.00	72.50	13	6,380	0.20%
2018/12/05	3	73.27	8	73.80	73.70	-5	6,343	-0.08%
2018/12/04	4	74.33	0	0.00	74.20	4	6,287	0.06%
2018/12/03	3	74.80	0	0.00	74.40	3	6,266	0.05%
2018/11/30	0	0.00	3	75.00	74.30	-3	6,193	-0.05%
2018/11/29	4	74.65	5	74.68	74.30	-1	6,117	-0.02%
2018/11/28	17	73.62	1	74.40	74.80	16	6,053	0.26%
2018/11/27	38	74.90	0	0.00	74.80	38	5,925	0.64%
2018/11/26	25	76.00	1	75.90	75.90	24	5,915	0.41%
2018/11/23	7	76.20	0	0.00	76.50	7	5,933	0.12%
2018/11/22	27	76.89	12	76.50	76.70	15	5,964	0.25%
2018/11/21	1	77.20	0	0.00	77.20	1	6,047	0.02%
2018/11/20	21	77.99	1	78.80	78.10	20	6,115	0.33%
2018/11/19	0	0.00	14	78.20	78.80	-14	6,163	-0.23%
2018/11/16	20	77.60	1	77.80	78.00	19	6,258	0.30%
2018/11/15	6	77.00	13	77.31	77.50	-7	6,352	-0.11%
2018/11/13	34	76.79	0	0.00	76.70	34	6,514	0.52%
2018/11/12	0	0.00	20	77.20	77.30	-20	6,610	-0.30%
2018/11/09	1	76.60	8	76.76	76.60	-7	6,746	-0.10%
2018/11/07	1	77.00	10	77.00	77.40	-9	6,790	-0.13%
2018/11/06	1	77.30	5	77.36	77.50	-4	6,752	-0.06%
2018/11/05	0	0.00	14	77.59	78.00	-14	6,735	-0.21%
2018/11/02	4	76.80	1	76.80	77.90	3	6,681	0.04%
2018/11/01	0.4	77.00	5	77.00	77.00	-4.6	6,741	-0.07%
2018/10/31	0	0.00	14	76.50	76.90	-14	6,734	-0.21%
2018/10/30	0	0.00	9	75.79	75.70	-9	6,709	-0.13%
2018/10/29	6	75.12	4	75.20	75.80	2	6,681	0.03%
2018/10/26	0	0.00	3	75.07	75.10	-3	6,716	-0.04%
2018/10/25	7	74.06	0	0.00	74.00	7	6,726	0.10%
2018/10/24	11	74.76	15	74.95	75.40	-4	6,706	-0.06%
2018/10/23	26	75.26	10	75.20	75.20	16	6,715	0.24%
2018/10/22	4	76.00	10	76.00	76.40	-6	6,692	-0.09%
2018/10/19	1	76.30	0	0.00	76.50	1	6,699	0.01%
2018/10/18	1	76.60	0	0.00	76.70	1	6,662	0.02%
2018/10/17	9	77.27	1	77.60	76.70	8	6,638	0.12%
2018/10/16	1	76.80	0	0.00	77.00	1	6,628	0.02%
2018/10/15	17	76.47	1	76.50	76.50	16	6,622	0.24%
2018/10/12	25	76.07	6	77.10	77.90	19	6,564	0.29%
2018/10/11	80	78.03	2	78.10	76.10	78	6,578	1.19%
2018/10/09	39	81.89	9	81.86	81.70	30	6,314	0.48%
2018/10/08	13.3	81.85	0.5	82.20	82.10	12.8	6,273	0.20%
2018/10/05	64	82.45	23.3	82.68	82.10	40.7	6,286	0.65%
2018/10/04	24	83.04	0	0.00	83.10	24	6,242	0.38%
2018/10/03	7	83.77	0	0.00	83.80	7	6,233	0.11%
2018/10/02	4	83.90	0	0.00	84.00	4	6,371	0.06%
2018/10/01	3	84.80	4	84.78	85.00	-1	6,567	-0.02%
2018/09/28	55	84.29	2	84.50	84.80	53	6,753	0.78%
2018/09/27	21	84.10	53.2	85.14	85.00	-32.2	6,763	-0.48%
2018/09/26	54	84.11	2	84.00	84.00	52	6,764	0.77%
2018/09/25	14	85.20	14	85.07	84.50	0	6,942	0.00%
2018/09/21	13	85.37	97	85.14	85.50	-84	6,977	-1.20%
2018/09/20	0.5	84.20	0	0.00	84.00	0.5	6,976	0.01%
2018/09/17	1	83.90	1	84.60	83.90	0	7,164	0.00%
2018/09/14	11	83.93	0	0.00	84.00	11	7,227	0.15%
2018/09/13	0	0.00	64	84.59	84.60	-64	7,234	-0.88%
2018/09/12	22	83.37	0	0.00	83.60	22	7,291	0.30%
2018/09/11	1	83.50	0	0.00	84.00	1	7,376	0.01%
2018/09/10	0	0.00	2.6	83.40	83.40	-2.6	7,521	-0.04%
2018/09/07	3	83.10	3	83.70	83.40	0	7,683	0.00%
2018/09/06	4	82.60	2	83.60	84.00	2	7,815	0.03%
2018/09/05	62	83.76	0	0.00	83.50	62	7,849	0.79%
2018/09/04	52	84.22	10	84.10	84.50	42	7,958	0.53%
2018/08/31	0	0.00	54	85.34	85.40	-54	8,286	-0.65%
2018/08/30	62	84.16	0	0.00	84.50	62	8,398	0.74%
2018/08/29	5	85.20	16	85.31	85.40	-11	8,444	-0.13%
2018/08/28	2	85.00	11	84.84	85.20	-9	8,515	-0.11%
2018/08/27	2	84.70	12	84.68	84.80	-10	8,506	-0.12%
2018/08/24	0	0.00	14	84.29	84.40	-14	8,495	-0.16%
2018/08/23	1.7	84.14	16	84.19	84.50	-14.3	8,946	-0.16%
2018/08/22	2	83.10	0	0.00	83.90	2	8,967	0.02%
2018/08/21	13	83.20	6.3	83.20	83.30	6.7	8,941	0.08%
2018/08/20	2	83.30	1.2	83.20	83.10	0.8	8,959	0.01%
2018/08/17	4	82.60	21	83.28	83.30	-17	8,953	-0.19%
2018/08/16	19	82.58	1	82.00	82.10	18	8,892	0.20%
2018/08/15	10	83.20	0	0.00	83.30	10	8,821	0.11%
2018/08/14	6	83.60	0	0.00	83.50	6	8,801	0.07%
2018/08/13	11	83.71	0	0.00	83.50	11	8,794	0.13%
2018/08/10	0.4	84.40	0	0.00	84.60	0.4	8,842	0.01%
2018/08/09	0.5	84.60	1.2	84.52	84.60	-0.7	8,978	-0.01%
2018/08/08	0	0.00	3	84.87	85.00	-3	9,076	-0.03%
2018/08/07	2	83.65	0	0.00	83.70	2	9,096	0.02%
2018/08/06	1	83.80	0	0.00	84.00	1	9,124	0.01%
2018/08/03	7	83.57	3	83.77	83.80	4	9,197	0.04%
2018/08/02	18	84.01	0	0.00	83.60	18	9,249	0.19%
2018/08/01	2	84.80	5	84.80	84.80	-3	9,237	-0.03%
2018/07/31	1	84.30	2	84.90	84.90	-1	9,244	-0.01%
2018/07/30	0	0.00	3	84.50	84.20	-3	9,209	-0.03%
2018/07/27	1	83.90	0	0.00	84.10	1	9,201	0.01%
2018/07/26	7	83.70	0	0.00	84.10	7	9,233	0.08%
2018/07/25	12	83.60	0	0.00	83.60	12	9,262	0.13%
2018/07/24	1	83.30	1	83.80	84.40	0	9,267	0.00%
2018/07/23	16	83.54	0	0.00	83.70	16	9,273	0.17%
2018/07/20	8	83.85	67	83.69	84.00	-59	9,285	-0.64%
2018/07/19	9	84.64	14	84.49	83.90	-5	9,301	-0.05%
2018/07/18	2	84.40	61	85.45	85.60	-59	9,362	-0.63%
2018/07/17	10	84.20	0	0.00	84.10	10	9,314	0.11%
2018/07/16	0	0.00	1	84.90	84.50	-1	9,333	-0.01%
2018/07/13	0	0.00	7	84.91	85.00	-7	9,408	-0.07%
2018/07/12	11	83.52	10.1	84.96	84.70	0.9	9,439	0.01%
2018/07/11	28	83.10	3	83.37	83.90	25	9,467	0.26%
2018/07/10	12	83.17	0	0.00	82.70	12	9,399	0.13%
2018/07/09	178	87.13	28.3	87.28	87.50	149.7	9,278	1.61%	大買/鉅額交易
2018/07/06	4	86.50	7.1	87.35	87.10	-3.1	9,096	-0.03%
2018/07/05	5	88.00	56	87.94	88.00	-51	8,965	-0.57%
2018/07/04	1	87.50	1	87.80	88.00	0	8,937	0.00%
2018/07/03	0	0.00	39	87.88	88.00	-39	8,932	-0.44%
2018/07/02	0	0.00	4	87.20	87.30	-4	8,792	-0.05%
2018/06/29	2	84.20	47	86.59	87.20	-45	8,711	-0.52%
2018/06/28	7	84.69	3	84.83	84.50	4	8,480	0.05%
2018/06/27	3	85.53	0	0.00	85.50	3	8,396	0.04%
2018/06/26	8	84.63	41.6	85.36	85.40	-33.6	8,411	-0.40%
2018/06/25	3	84.30	4	84.75	85.00	-1	8,335	-0.01%
2018/06/22	1.7	84.19	2	84.40	84.60	-0.3	8,317	0.00%
2018/06/21	5	84.44	1	84.60	84.20	4	8,311	0.05%
2018/06/20	7	83.00	8	84.26	84.40	-1	8,322	-0.01%
2018/06/19	34	83.17	0	0.00	82.80	34	8,338	0.41%
2018/06/15	7	83.87	0	0.00	84.60	7	8,162	0.09%
2018/06/14	33	84.35	3	84.20	84.20	30	8,003	0.37%
2018/06/13	0	0.00	1	85.90	85.90	-1	7,851	-0.01%
2018/06/12	2	84.95	0	0.00	85.30	2	8,023	0.02%
2018/06/11	17	85.11	0	0.00	85.00	17	7,862	0.22%
2018/06/08	22	85.64	1.1	85.50	85.50	20.9	7,740	0.27%
2018/06/07	21	86.45	1	86.90	86.90	20	7,586	0.26%
2018/06/06	1	86.40	0	0.00	86.40	1	7,526	0.01%
2018/06/04	2	85.50	4.4	86.28	86.40	-2.4	7,352	-0.03%
2018/06/01	2	84.80	7	84.71	85.10	-5	7,270	-0.07%
2018/05/31	4	84.40	0	0.00	83.70	4	7,319	0.05%
2018/05/30	4	85.03	3	85.17	85.10	1	6,891	0.01%
2018/05/29	1	86.00	1	86.60	86.00	0	6,824	0.00%
2018/05/28	16	86.01	9	86.12	86.30	7	6,870	0.10%
2018/05/25	8	86.36	0	86.00	86.00	8	6,862	0.12%
2018/05/24	0	0.00	1	87.40	87.40	-1	6,838	-0.01%
2018/05/23	1	86.70	1	87.10	86.70	0	6,876	0.00%
2018/05/22	7	87.04	3.6	86.98	86.70	3.4	6,858	0.05%
2018/05/21	5	87.10	5	87.16	87.10	0	6,891	0.00%
2018/05/18	0	0.00	3	86.90	87.30	-3	6,938	-0.04%
2018/05/17	0	0.00	16	87.43	87.20	-16	7,011	-0.23%
2018/05/16	22	85.90	38	86.00	86.40	-16	6,889	-0.23%
2018/05/15	1	85.20	6	85.30	85.20	-5	6,913	-0.07%
2018/05/14	1	85.10	12	85.33	85.50	-11	6,995	-0.16%
2018/05/11	0	0.00	21	84.82	85.00	-21	7,005	-0.30%
2018/05/10	0	0.00	11	83.84	83.80	-11	6,958	-0.16%
2018/05/09	2	83.00	18	83.14	83.00	-16	6,928	-0.23%
2018/05/08	12	81.93	1	82.50	82.90	11	6,957	0.16%
2018/05/07	0	0.00	2	82.45	82.50	-2	6,926	-0.03%
2018/05/04	6	81.90	0	0.00	81.80	6	6,915	0.09%
2018/05/03	1	81.70	0	0.00	81.70	1	6,893	0.01%
2018/05/02	1	82.80	27	82.91	82.90	-26	6,902	-0.38%
2018/04/30	13	80.88	6	81.55	81.60	7	6,869	0.10%
2018/04/27	7	80.86	14	80.89	80.80	-7	6,865	-0.10%
2018/04/26	4	80.73	1	81.00	81.00	3	6,892	0.04%
2018/04/25	15	80.24	3	80.63	80.90	12	6,858	0.17%
2018/04/24	13	81.03	17	80.81	80.90	-4	6,871	-0.06%
2018/04/23	13	81.93	1	82.00	82.00	12	6,830	0.18%
2018/04/20	19	82.80	3	82.93	83.00	16	6,791	0.24%
2018/04/19	6	83.22	128	83.06	83.80	-122	6,790	-1.80%	大賣/鉅額交易
2018/04/18	122	82.55	2	82.90	82.90	120	6,794	1.77%	大買/鉅額交易
2018/04/17	10	82.47	2	82.40	82.40	8	6,838	0.12%
2018/04/13	4	84.28	7	84.27	84.10	-3	7,195	-0.04%
2018/04/12	0	0.00	11	84.46	84.80	-11	7,292	-0.15%
2018/04/11	1	83.80	7	84.21	83.90	-6	7,301	-0.08%
2018/04/10	1	83.20	14	83.14	83.80	-13	7,346	-0.18%
2018/04/09	0	0.00	12	82.78	83.40	-12	7,330	-0.16%
2018/04/03	13	80.95	5	81.24	81.30	8	7,277	0.11%
2018/04/02	4	81.20	1	81.60	81.60	3	7,305	0.04%
2018/03/31	1	81.60	0	0.00	81.60	1	7,321	0.01%
2018/03/30	5	82.24	3	82.03	82.10	2	7,404	0.03%
2018/03/29	13	81.70	3	81.73	81.80	10	7,355	0.14%
2018/03/28	2	82.25	0	0.00	82.50	2	7,293	0.03%
2018/03/27	0	0.00	21	82.95	83.10	-21	7,308	-0.29%
2018/03/26	13	82.13	6	82.28	82.50	7	7,279	0.10%
2018/03/23	2	81.85	7	82.14	82.20	-5	7,236	-0.07%
2018/03/22	121	82.32	128	82.13	83.10	-7	7,161	-0.10%	大買/大賣/
2018/03/21	1	82.50	10	82.80	82.50	-9	7,064	-0.13%
2018/03/20	0	0.00	8	82.35	82.50	-8	7,102	-0.11%
2018/03/19	0.1	81.70	4	81.93	82.00	-3.9	7,048	-0.06%
2018/03/16	0	0.00	6	81.48	81.70	-6	7,015	-0.09%
2018/03/15	1.1	80.21	0	0.00	80.30	1.1	6,803	0.02%
2018/03/14	11	80.50	10	80.50	80.50	1	6,822	0.01%
2018/03/13	3	80.00	2.5	80.11	81.00	0.5	6,826	0.01%
2018/03/12	0	0.00	23.1	80.14	80.50	-23.1	6,827	-0.34%
2018/03/09	6	79.02	0	0.00	79.30	6	6,749	0.09%
2018/03/08	2	79.10	1	79.00	79.00	1	6,768	0.02%
2018/03/07	1	79.00	0	0.00	79.40	1	6,774	0.01%
2018/03/05	8	78.83	0	0.00	78.10	8	6,856	0.12%
2018/03/01	12	78.61	1	79.70	79.10	11	6,758	0.16%
2018/02/27	7	80.70	1	80.60	80.60	6	6,677	0.09%
2018/02/26	0	0.00	21	80.24	80.30	-21	6,606	-0.32%
2018/02/23	0	0.00	11	78.82	79.10	-11	6,604	-0.17%
2018/02/22	0	0.00	4	78.50	78.50	-4	6,628	-0.06%
2018/02/21	0	0.00	15.4	78.64	79.00	-15.4	6,641	-0.23%
2018/02/12	4	76.68	22	77.05	76.20	-18	6,582	-0.27%
2018/02/09	27	75.64	1	76.50	76.00	26	6,514	0.40%
2018/02/08	13	77.79	0	0.00	77.70	13	6,396	0.20%
2018/02/07	7	77.80	7	78.30	77.70	0	6,437	0.00%
2018/02/06	20	76.42	11	76.77	76.10	9	6,359	0.14%
2018/02/05	13	78.40	3	78.87	78.80	10	6,218	0.16%
2018/02/02	13	79.62	0	0.00	79.80	13	6,146	0.21%
2018/02/01	10	80.20	0.4	80.10	80.10	9.6	6,150	0.16%
2018/01/31	6	80.10	0	0.00	80.10	6	6,124	0.10%
2018/01/30	16	81.07	0	0.00	81.00	16	6,068	0.26%
2018/01/29	4	81.80	4	81.85	82.00	0	6,075	0.00%
2018/01/26	0	0.00	1.2	81.30	81.60	-1.2	6,088	-0.02%
2018/01/25	2	81.00	6	81.50	81.80	-4	6,071	-0.07%
2018/01/24	4	80.35	7	80.27	80.30	-3	6,009	-0.05%
2018/01/23	21	80.44	1.3	80.80	80.90	19.7	6,006	0.33%
2018/01/22	5	80.64	1	81.10	80.80	4	5,999	0.07%
2018/01/19	14	80.83	7	81.00	81.10	7	5,950	0.12%
2018/01/18	1	81.90	3.1	81.96	81.20	-2.1	5,918	-0.04%
2018/01/17	10	81.10	10.2	81.00	81.50	-0.2	5,854	0.00%
2018/01/16	6	81.23	0	0.00	81.50	6	5,776	0.10%
2018/01/15	0	0.00	5.2	81.51	82.00	-5.2	5,739	-0.09%
2018/01/12	5	81.56	0	0.00	81.10	5	5,700	0.09%
2018/01/11	8	81.25	13	81.78	82.00	-5	5,616	-0.09%
2018/01/10	0	0.00	49	82.96	82.70	-49	5,560	-0.88%
2018/01/09	6	81.00	37	80.77	81.70	-31	5,348	-0.58%
2018/01/08	13	79.20	19	79.26	79.50	-6	5,184	-0.12%
2018/01/05	3	77.77	4.6	77.96	78.00	-1.6	5,097	-0.03%
2018/01/04	3	78.20	0.7	77.70	78.00	2.3	5,162	0.05%
2018/01/03	0	0.00	7	78.16	78.20	-7	5,196	-0.13%
2018/01/02	10	77.00	43.9	77.48	77.00	-33.9	5,225	-0.65%

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－2天前

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－3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－3天前

...詳全文

南亞

券商分點績效/獲利分析

富邦-仁愛券商分點個股進出
富邦-仁愛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

富邦-仁愛 券商分點個股進出 富邦-仁愛 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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析