台塑 (1301)-台新-高雄券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
43.95
漲跌
▼0.15
漲幅
-0.34%
成交量
13,121張
產業
上市塑膠類股
1671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

台塑 (1301)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	68.1	44.18	62.2	44.02	43.95	5.9	14,748	0.04%
2024/11/21	41.7	44.30	17.3	44.58	44.10	24.4	14,662	0.17%
2024/11/20	55	45.33	56.8	45.25	45.30	-1.8	14,548	-0.01%
2024/11/19	25.2	45.95	9.2	46.18	45.75	16	14,527	0.11%
2024/11/18	20	46.52	33.3	46.47	47.00	-13.3	14,465	-0.09%
2024/11/15	16	44.31	9.9	44.69	44.35	6.1	14,042	0.04%
2024/11/14	81.5	43.95	55.7	43.70	43.30	25.8	14,004	0.18%
2024/11/13	50	44.68	25.8	44.87	44.80	24.2	13,844	0.17%
2024/11/12	47.3	45.34	6.5	45.18	45.00	40.8	13,868	0.29%
2024/11/11	68.7	46.26	35.8	46.02	46.50	32.9	13,842	0.24%
2024/11/08	43	48.24	27.7	48.76	47.70	15.3	13,768	0.11%
2024/11/07	23	48.36	31.9	48.55	48.75	-8.9	13,789	-0.06%
2024/11/06	14	47.07	24.2	47.24	47.20	-10.2	13,737	-0.07%
2024/11/05	15.4	46.54	43.2	47.00	47.20	-27.9	13,735	-0.20%
2024/11/04	11	46.70	3.8	46.72	46.80	7.2	13,863	0.05%
2024/11/01	10	46.49	8.8	46.77	47.10	1.2	14,206	0.01%
2024/10/30	5.5	47.52	0.4	47.67	47.30	5.2	14,149	0.04%
2024/10/29	17.1	47.55	7.5	47.70	47.70	9.6	14,151	0.07%
2024/10/28	30.7	48.00	40.4	48.11	48.55	-9.7	14,080	-0.07%
2024/10/25	31	46.79	4.7	46.69	46.85	26.3	13,916	0.19%
2024/10/24	15	46.33	20.2	46.51	46.20	-5.2	13,920	-0.04%
2024/10/23	20.1	46.41	3.7	46.47	46.20	16.4	13,880	0.12%
2024/10/22	30.2	46.65	14.3	46.77	46.70	15.9	13,953	0.11%
2024/10/21	58.8	47.64	2.8	47.76	47.30	56	14,001	0.40%
2024/10/18	20.3	48.35	13.7	48.66	48.20	6.6	14,129	0.05%
2024/10/17	17	48.51	19	48.68	48.40	-2	14,536	-0.01%
2024/10/16	15.9	47.83	3	48.14	47.95	12.9	14,915	0.09%
2024/10/15	56.6	48.58	28.2	48.51	48.35	28.4	14,721	0.19%
2024/10/14	17	49.06	9.2	49.82	50.00	7.8	14,639	0.05%
2024/10/11	3.9	49.66	14.2	50.01	49.60	-10.3	14,722	-0.07%
2024/10/09	27.2	49.77	8.7	49.85	49.55	18.5	14,767	0.13%
2024/10/08	18.2	51.12	10.3	50.92	50.80	7.9	14,683	0.05%
2024/10/07	33	51.92	35.3	52.05	52.20	-2.3	14,614	-0.02%
2024/10/04	47	53.87	29	53.93	53.00	18	14,503	0.12%
2024/10/01	69.6	53.04	14.3	53.01	53.00	55.3	14,243	0.39%
2024/09/30	38	53.45	44	54.18	53.50	-6	14,197	-0.04%
2024/09/27	39.1	52.87	128.3	53.04	53.50	-89.2	13,710	-0.65%	大賣/
2024/09/26	9	50.28	29.6	50.56	50.10	-20.6	13,467	-0.15%
2024/09/25	24.5	50.37	24.3	50.07	50.60	0.2	13,425	0.00%
2024/09/24	8	48.29	15	48.30	48.50	-7	13,253	-0.05%
2024/09/23	12.9	48.85	13	49.23	48.75	-0.1	13,491	0.00%
2024/09/20	19.4	49.04	18.8	48.93	48.75	0.6	13,861	0.00%
2024/09/19	17.4	47.74	30.2	48.00	48.55	-12.9	14,050	-0.09%
2024/09/18	66.2	48.91	26.8	48.72	48.25	39.4	14,216	0.28%
2024/09/16	65.2	47.76	34.5	48.30	48.25	30.7	14,711	0.21%
2024/09/13	31.2	46.31	20.1	46.60	46.95	11.1	14,568	0.08%
2024/09/12	31.4	44.82	33.7	44.97	45.00	-2.3	14,512	-0.02%
2024/09/11	10.2	44.54	6	44.60	44.40	4.2	14,627	0.03%
2024/09/10	45.1	44.39	85.3	44.26	44.20	-40.2	14,650	-0.27%
2024/09/09	25.2	44.95	15.8	45.01	45.00	9.4	14,602	0.06%
2024/09/06	24.7	46.19	44.1	46.33	46.25	-19.4	14,533	-0.13%
2024/09/05	50	46.64	72.1	46.81	46.20	-22.2	14,502	-0.15%
2024/09/04	126.6	47.46	22.1	47.48	47.00	104.5	14,564	0.72%	大買/鉅額交易
2024/09/03	22.6	50.00	9.5	50.03	49.80	13.1	14,322	0.09%
2024/09/02	63.9	50.83	33.5	50.81	50.50	30.4	14,266	0.21%
2024/08/30	11	51.50	7.2	51.91	51.60	3.8	14,313	0.03%
2024/08/29	18.2	51.48	8.1	51.69	51.50	10.2	14,359	0.07%
2024/08/28	19.5	51.45	3.1	51.66	51.70	16.5	14,442	0.11%
2024/08/27	33	51.63	18.9	51.91	51.90	14.1	14,667	0.10%
2024/08/26	24.1	52.38	25.3	52.31	52.30	-1.3	14,705	-0.01%
2024/08/23	39	51.62	6.9	51.78	51.90	32.1	14,684	0.22%
2024/08/22	11.4	52.27	8.9	52.29	52.30	2.6	14,717	0.02%
2024/08/21	19	51.91	8.1	51.77	52.00	10.9	14,761	0.07%
2024/08/20	39.4	51.51	8.2	51.95	51.70	31.2	14,776	0.21%
2024/08/19	22	52.23	25	52.21	52.20	-3	14,624	-0.02%
2024/08/16	12	52.48	12.7	52.71	52.40	-0.7	14,621	0.00%
2024/08/15	48.2	52.86	23.9	52.65	52.50	24.3	14,572	0.17%
2024/08/14	38.6	53.24	40.8	53.69	53.40	-2.2	14,485	-0.02%
2024/08/13	52.6	53.07	12.6	53.20	52.80	40	14,324	0.28%
2024/08/12	80.7	54.00	87.7	53.97	54.00	-7	14,206	-0.05%
2024/08/09	8	54.60	11.1	54.51	54.80	-3.1	14,173	-0.02%
2024/08/08	32.2	53.64	4.2	53.59	53.30	28	14,025	0.20%
2024/08/07	11.2	54.91	7.8	55.04	55.00	3.4	13,840	0.02%
2024/08/06	19.4	54.68	34.6	54.68	55.20	-15.2	13,758	-0.11%
2024/08/05	45.5	54.56	27.7	54.52	54.80	17.9	13,599	0.13%
2024/08/02	41.1	57.36	11.6	57.54	57.30	29.5	13,240	0.22%
2024/08/01	24.9	58.16	36.4	58.31	58.50	-11.5	13,191	-0.09%
2024/07/31	7.9	57.84	6.1	58.00	57.90	1.8	13,188	0.01%
2024/07/30	42.5	57.85	2.9	57.76	57.90	39.6	13,207	0.30%
2024/07/29	10.5	58.82	9.8	58.94	58.80	0.6	13,151	0.00%
2024/07/26	11.1	58.57	19.6	58.79	58.80	-8.6	13,119	-0.07%
2024/07/23	103.7	59.24	12.8	59.20	58.80	90.9	13,087	0.69%	大買/
2024/07/22	20.5	59.80	73.5	59.66	60.20	-53.1	12,963	-0.41%
2024/07/19	51.7	60.38	44.7	60.07	60.10	7	12,812	0.05%
2024/07/18	122	60.89	64	61.02	60.80	58	12,575	0.46%	大買/
2024/07/17	89.6	59.73	104.2	59.60	60.10	-14.5	12,126	-0.12%	大賣/
2024/07/16	13.1	57.26	1	57.30	57.20	12.1	11,776	0.10%
2024/07/15	27.7	57.50	23.8	57.34	57.30	3.9	11,861	0.03%
2024/07/12	46.7	58.14	28.5	57.86	57.90	18.2	11,814	0.15%
2024/07/11	9.3	56.49	5.6	56.73	57.00	3.7	11,635	0.03%
2024/07/10	43.4	56.57	8.5	56.76	56.50	34.9	11,624	0.30%
2024/07/09	32.7	57.19	18.5	57.16	57.00	14.2	11,635	0.12%
2024/07/08	19.6	57.79	12.4	58.08	58.00	7.2	11,647	0.06%
2024/07/05	7.7	57.36	6.3	57.56	57.30	1.4	11,586	0.01%
2024/07/04	8.7	57.65	27	57.54	57.60	-18.3	11,619	-0.16%
2024/07/03	10.7	56.02	2.3	56.18	56.50	8.4	11,567	0.07%
2024/07/02	114.7	56.25	7.2	56.24	55.90	107.5	11,556	0.93%	大買/鉅額交易
2024/07/01	16	57.21	1.8	57.54	57.20	14.2	11,363	0.12%
2024/06/28	30.4	58.08	4	57.71	57.50	26.4	11,325	0.23%
2024/06/27	30.2	56.92	40.2	56.65	57.00	-10.1	11,309	-0.09%
2024/06/26	65.2	57.47	75.1	57.50	57.20	-9.9	11,013	-0.09%
2024/06/25	77.2	58.46	26.4	58.41	58.40	50.8	10,570	0.48%
2024/06/24	91	59.70	6.7	59.64	59.50	84.3	10,205	0.83%
2024/06/21	97.8	60.64	57.7	61.41	60.20	40.1	9,941	0.40%
2024/06/20	14.5	60.33	4.2	60.31	60.50	10.3	9,197	0.11%
2024/06/19	31	60.03	2	60.10	60.00	29	9,015	0.32%
2024/06/18	36.2	60.08	4.4	60.23	60.50	31.8	8,928	0.36%
2024/06/17	31.7	60.49	14.9	60.45	60.20	16.8	8,843	0.19%
2024/06/14	32.1	60.68	6.3	60.79	61.00	25.8	8,757	0.29%
2024/06/13	24.2	60.83	14.1	60.74	60.60	10.1	8,613	0.12%
2024/06/12	84.9	61.07	19.5	60.86	60.90	65.5	8,564	0.76%
2024/06/11	73.7	61.70	8.5	61.75	61.50	65.2	8,464	0.77%
2024/06/07	73.4	61.88	7.3	62.34	62.70	66.1	8,268	0.80%
2024/06/06	17.6	62.29	30.3	62.47	62.40	-12.7	8,145	-0.16%
2024/06/05	48.8	62.81	24.8	62.93	62.60	24	8,126	0.30%
2024/06/04	118.8	64.04	35.6	63.82	63.70	83.2	8,157	1.02%	大買/
2024/06/03	66.7	65.00	7.6	64.89	64.90	59	8,108	0.73%
2024/05/31	42.2	65.63	23.5	65.86	65.30	18.7	8,045	0.23%
2024/05/30	15.9	65.68	0.7	65.94	65.60	15.2	7,867	0.19%
2024/05/29	27.4	66.46	4.1	66.66	66.10	23.3	7,889	0.30%
2024/05/28	4.1	66.57	15.4	67.06	67.10	-11.3	7,829	-0.14%
2024/05/27	19.2	65.69	14.1	65.87	66.50	5.1	7,828	0.07%
2024/05/24	82.4	66.30	2.9	66.62	66.30	79.6	7,727	1.03%
2024/05/23	57.1	66.96	4	67.08	67.00	53.1	7,637	0.70%
2024/05/22	26.7	67.21	10	67.40	67.50	16.7	7,617	0.22%
2024/05/21	25.9	67.37	2	67.42	67.40	23.9	7,539	0.32%
2024/05/20	14.2	68.12	4.1	68.34	68.10	10.1	7,440	0.14%
2024/05/17	32	67.98	29.3	68.26	68.30	2.7	7,403	0.04%
2024/05/16	9.1	68.31	13.2	68.56	68.40	-4.2	7,392	-0.06%
2024/05/15	14.1	68.23	10.5	68.75	68.10	3.6	7,325	0.05%
2024/05/14	19.3	68.57	0.8	68.66	68.40	18.5	7,357	0.25%
2024/05/13	17.2	68.57	2.3	68.83	68.70	14.9	7,361	0.20%
2024/05/10	9.5	67.84	18.7	68.11	68.60	-9.2	7,344	-0.13%
2024/05/09	16.9	67.80	3.9	68.06	67.70	13.1	7,363	0.18%
2024/05/08	5.4	68.26	4.1	68.62	68.30	1.3	7,363	0.02%
2024/05/07	12.3	68.34	5.6	68.60	68.30	6.7	7,399	0.09%
2024/05/06	26.3	68.83	18.7	68.95	69.00	7.6	7,384	0.10%
2024/05/03	17.3	68.83	15	68.87	68.30	2.2	7,336	0.03%
2024/05/02	9.4	68.35	14.7	68.37	68.80	-5.3	7,262	-0.07%
2024/04/30	28	68.71	11.6	69.02	68.50	16.4	7,299	0.22%
2024/04/29	4	69.20	22.5	69.07	69.30	-18.5	7,295	-0.25%
2024/04/26	40.3	67.89	1.8	68.01	67.70	38.5	7,305	0.53%
2024/04/25	11.8	67.68	2.1	68.09	67.90	9.7	7,355	0.13%
2024/04/24	6.9	68.88	2.9	68.94	68.80	4	7,414	0.05%
2024/04/23	16.5	69.32	4.8	69.22	69.10	11.7	7,613	0.15%
2024/04/22	4.5	69.32	106.7	69.51	69.70	-102.3	7,832	-1.31%	大賣/鉅額交易
2024/04/19	105.8	67.07	3.1	67.33	67.10	102.7	7,762	1.32%	大買/鉅額交易
2024/04/18	24.5	67.43	6.7	67.70	68.10	17.8	7,638	0.23%
2024/04/17	24.7	67.90	1.5	67.80	67.80	23.2	7,694	0.30%
2024/04/16	69.7	68.09	6.6	68.23	68.00	63.1	7,665	0.82%
2024/04/15	7.4	69.76	0.9	70.04	69.60	6.5	7,592	0.09%
2024/04/12	29	69.88	15.9	69.90	69.70	13.1	7,507	0.17%
2024/04/11	24.6	71.12	2.3	71.03	70.90	22.3	7,386	0.30%
2024/04/10	14	72.07	27.7	71.99	72.00	-13.6	7,326	-0.19%
2024/04/09	15.6	71.44	37.3	71.44	71.50	-21.7	7,318	-0.30%
2024/04/08	9.5	69.84	15.4	70.33	70.40	-5.8	7,243	-0.08%
2024/04/03	7.1	70.13	1.6	70.51	70.00	5.5	7,200	0.08%
2024/04/02	10.8	70.46	0.9	70.64	70.80	9.9	7,164	0.14%
2024/04/01	23.1	70.64	99.5	71.05	70.90	-76.4	7,167	-1.07%
2024/03/29	15	69.09	23.5	68.83	68.90	-8.5	7,026	-0.12%
2024/03/28	5.5	68.25	0.9	68.43	68.10	4.6	6,964	0.07%
2024/03/27	82.3	68.61	0.7	68.83	68.50	81.6	6,967	1.17%
2024/03/26	24.2	68.97	21.6	68.82	69.30	2.6	6,941	0.04%
2024/03/25	5.6	67.66	5.6	67.61	67.80	0	6,841	0.00%
2024/03/22	14.3	66.93	10	67.00	67.00	4.3	6,816	0.06%
2024/03/21	15.3	66.84	3.6	67.03	67.40	11.7	6,754	0.17%
2024/03/20	105.2	66.80	98.2	66.78	66.80	7	6,750	0.10%	大買/
2024/03/19	16.1	67.87	8.2	67.99	67.80	7.9	6,579	0.12%
2024/03/18	19.5	68.39	2	68.80	68.40	17.5	6,539	0.27%
2024/03/15	8.1	68.70	1.8	69.05	68.60	6.3	6,521	0.10%
2024/03/14	6.2	68.96	14.8	68.75	69.30	-8.5	6,386	-0.13%
2024/03/13	32.6	68.31	5.9	68.41	68.40	26.7	6,336	0.42%
2024/03/12	32.4	69.21	2.1	69.31	69.30	30.3	6,249	0.48%
2024/03/11	28.6	68.41	13.8	68.64	68.90	14.8	6,195	0.24%
2024/03/08	49.8	68.83	17.7	68.77	68.60	32.1	6,093	0.53%
2024/03/07	38.8	69.83	10.3	69.95	69.80	28.5	5,894	0.48%
2024/03/06	22.8	70.63	9	70.50	70.50	13.8	5,755	0.24%
2024/03/05	29.9	70.57	6.8	70.71	70.40	23.1	5,848	0.39%
2024/03/04	47.5	70.92	6.7	70.99	70.80	40.8	5,751	0.71%
2024/03/01	4.1	71.44	5	71.30	71.60	-0.9	5,705	-0.02%
2024/02/29	5.5	71.74	0	71.70	71.70	5.5	5,711	0.10%
2024/02/27	16.5	71.63	3	71.67	71.80	13.5	5,618	0.24%
2024/02/26	16.4	71.82	7.2	71.95	72.10	9.2	5,574	0.16%
2024/02/23	30.5	72.25	4.8	72.43	72.00	25.7	5,564	0.46%
2024/02/22	3.6	73.16	1.8	73.37	73.20	1.8	5,606	0.03%
2024/02/21	2.2	73.36	4.9	73.51	73.50	-2.7	5,641	-0.05%
2024/02/20	8.8	73.53	11.8	73.44	73.70	-3	5,672	-0.05%
2024/02/19	10.7	73.92	4.8	73.87	73.80	5.9	5,777	0.10%
2024/02/16	4.7	72.78	9.8	72.73	73.00	-5.1	5,898	-0.09%
2024/02/15	8.3	71.81	12.4	72.05	72.40	-4	5,926	-0.07%
2024/02/05	14.1	72.50	1.9	72.81	72.40	12.2	5,877	0.21%
2024/02/02	6.1	73.23	29.9	72.89	73.50	-23.8	5,845	-0.41%
2024/02/01	12.7	73.23	5.1	73.23	73.50	7.7	5,834	0.13%
2024/01/31	19.3	71.94	0.6	72.63	72.10	18.7	5,814	0.32%
2024/01/30	66.3	72.43	43.4	72.05	72.00	22.9	5,792	0.39%
2024/01/29	30.3	73.42	41.7	73.55	73.60	-11.4	5,780	-0.20%
2024/01/26	3.8	72.45	22.5	72.47	72.70	-18.7	5,764	-0.32%
2024/01/25	7.2	71.61	1.8	72.04	71.70	5.4	5,741	0.09%
2024/01/24	15.2	72.00	10.5	72.06	72.10	4.6	5,753	0.08%
2024/01/23	19.2	71.09	17.1	71.04	71.10	2.1	5,766	0.04%
2024/01/22	58.9	70.82	1.8	70.97	70.60	57.1	5,748	0.99%
2024/01/19	24.6	71.10	4.4	71.23	71.20	20.2	5,682	0.36%
2024/01/18	45.3	71.30	0.5	71.80	71.10	44.8	5,637	0.79%
2024/01/17	39.1	72.01	28.5	72.01	71.80	10.7	5,533	0.19%
2024/01/16	82.9	73.76	58.8	73.79	73.60	24.1	5,375	0.45%
2024/01/15	29.4	75.66	6.1	75.65	75.50	23.3	5,152	0.45%
2024/01/12	26	75.93	7.4	75.82	76.00	18.7	5,145	0.36%
2024/01/11	62.6	75.89	7.2	75.94	75.90	55.4	5,149	1.08%
2024/01/10	26.5	77.19	1.9	77.44	77.00	24.6	5,140	0.48%
2024/01/09	21.2	77.83	0	0.00	77.60	21.2	5,162	0.41%
2024/01/08	5	78.12	0	0.00	78.10	5	5,142	0.10%
2024/01/05	4.6	78.17	5.4	78.28	78.10	-0.8	5,182	-0.02%
2024/01/04	26.4	78.20	1.5	78.51	78.30	24.9	5,272	0.47%
2024/01/03	22.3	78.20	14.5	78.26	78.10	7.8	5,384	0.15%
2024/01/02	8.2	78.99	17.8	79.12	79.20	-9.7	5,330	-0.18%
2023/12/29	7	79.31	0.8	79.38	79.20	6.2	5,367	0.12%
2023/12/28	1.1	79.69	1	79.70	79.80	0.1	5,449	0.00%
2023/12/27	1	79.30	1.3	79.43	79.60	-0.3	5,489	-0.01%
2023/12/26	0	78.90	0.1	79.00	78.80	-0.1	5,502	0.00%
2023/12/25	15.6	78.61	40.9	78.54	78.70	-25.3	5,532	-0.46%
2023/12/22	13	78.82	10.2	78.88	78.80	2.8	5,585	0.05%
2023/12/21	4.1	79.48	0.9	79.69	79.50	3.2	5,580	0.06%
2023/12/20	0.1	79.90	2.2	80.10	79.90	-2.1	5,553	-0.04%
2023/12/19	8	79.80	2.7	79.81	79.80	5.3	5,534	0.10%
2023/12/18	3.2	80.14	1.3	80.28	80.50	1.9	5,566	0.03%
2023/12/15	5.3	79.95	10.3	80.00	79.70	-5	5,553	-0.09%
2023/12/14	12.3	79.53	24.5	79.72	79.80	-12.2	5,408	-0.23%
2023/12/13	27.6	79.10	0.5	79.38	78.90	27.1	5,400	0.50%
2023/12/12	9.4	79.60	1	79.85	79.60	8.4	5,503	0.15%
2023/12/11	0.1	79.92	31.1	79.86	79.90	-31	5,557	-0.56%
2023/12/08	7.3	79.84	12	79.97	80.00	-4.7	5,586	-0.08%
2023/12/07	4.3	80.05	50.6	80.10	79.90	-46.3	5,617	-0.82%
2023/12/06	3	80.47	12.2	80.62	80.40	-9.2	5,626	-0.16%
2023/12/05	3	80.47	11.4	80.32	80.70	-8.4	5,654	-0.15%
2023/12/04	3.3	80.75	0.3	80.97	80.90	3	5,647	0.05%
2023/12/01	13.2	80.71	0.1	81.10	80.70	13.1	5,656	0.23%
2023/11/30	7	80.89	2.7	80.81	80.80	4.3	5,674	0.08%
2023/11/29	3.1	81.44	1.9	81.53	81.40	1.2	5,609	0.02%
2023/11/28	1.2	81.87	2.4	81.97	82.00	-1.3	5,589	-0.02%
2023/11/27	4.2	81.57	10	81.22	81.40	-5.8	5,685	-0.10%
2023/11/24	3	81.50	4.4	81.55	81.60	-1.4	5,711	-0.02%
2023/11/23	8.2	80.69	5.9	80.66	80.90	2.3	5,695	0.04%
2023/11/22	7.5	81.36	0.9	81.47	81.30	6.6	5,755	0.11%
2023/11/21	0.5	81.62	8.8	81.56	81.90	-8.3	5,819	-0.14%
2023/11/20	7.8	80.26	1.1	80.25	80.80	6.7	5,806	0.11%
2023/11/17	2.6	81.02	9.2	81.14	80.80	-6.6	5,837	-0.11%
2023/11/16	11.2	80.55	40.3	80.84	81.20	-29.1	5,852	-0.50%
2023/11/15	3.4	79.01	71.3	79.07	79.90	-68	5,819	-1.17%
2023/11/14	9.2	77.54	12.5	77.81	77.80	-3.3	5,766	-0.06%
2023/11/13	9.2	77.39	9	77.43	77.50	0.2	5,872	0.00%
2023/11/10	3.4	77.72	0.8	77.93	77.70	2.6	6,009	0.04%
2023/11/09	0.2	78.00	7.1	77.96	78.30	-6.9	6,054	-0.11%
2023/11/08	3.2	77.78	0	0.00	77.90	3.2	6,110	0.05%
2023/11/07	7.3	78.13	3.7	77.87	78.10	3.6	6,117	0.06%
2023/11/06	12.8	78.67	1.3	78.24	78.60	11.5	6,130	0.19%
2023/11/03	5.1	77.68	1.1	77.91	77.90	4	6,084	0.07%
2023/11/02	5	77.18	0	0.00	77.20	5	6,087	0.08%
2023/11/01	10.1	76.84	3	77.00	76.80	7.1	6,086	0.12%
2023/10/31	6.2	77.03	5	77.10	77.00	1.2	6,093	0.02%
2023/10/30	1.1	77.22	1.2	77.20	77.20	-0.1	6,107	0.00%
2023/10/27	9	77.26	1	77.30	77.20	8	6,147	0.13%
2023/10/26	20.4	77.20	0.1	77.70	77.10	20.3	6,183	0.33%
2023/10/25	5.5	77.96	1.1	78.03	77.80	4.4	6,158	0.07%
2023/10/24	23.1	77.92	5.8	78.10	77.80	17.3	6,201	0.28%
2023/10/23	21.5	78.22	2	78.37	78.10	19.5	6,203	0.31%
2023/10/20	14.1	78.63	2.5	78.94	78.60	11.6	6,267	0.19%
2023/10/19	3.1	79.47	7.5	79.45	79.30	-4.5	6,383	-0.07%
2023/10/18	16.1	79.59	4	79.72	80.10	12.1	6,475	0.19%
2023/10/17	12.1	79.81	1.9	80.08	79.90	10.2	6,412	0.16%
2023/10/16	6.2	80.11	3.1	80.34	80.30	3.1	6,457	0.05%
2023/10/13	8.3	79.98	0.8	80.21	80.50	7.5	6,557	0.11%
2023/10/12	5.4	80.37	0.4	80.60	80.70	5	6,606	0.08%
2023/10/11	3	79.40	0.1	79.70	79.60	2.9	6,622	0.04%
2023/10/06	10.3	78.96	0	0.00	78.80	10.3	6,605	0.16%
2023/10/05	11	78.68	6.1	78.64	78.70	4.9	6,688	0.07%
2023/10/04	29.6	78.41	2	78.53	78.40	27.6	6,753	0.41%
2023/10/03	12.6	79.26	0	0.00	79.10	12.6	6,774	0.19%
2023/10/02	15.7	79.57	0	0.00	79.60	15.7	6,925	0.23%
2023/09/28	13.6	79.71	0.7	80.00	79.80	12.9	7,083	0.18%
2023/09/27	34.6	79.89	0	0.00	79.80	34.6	7,084	0.49%
2023/09/26	19.4	80.61	0.6	81.30	80.40	18.8	7,171	0.26%
2023/09/25	0.1	81.20	6.2	81.31	81.60	-6.2	7,220	-0.09%
2023/09/22	4	81.05	1.6	81.20	81.10	2.4	7,351	0.03%
2023/09/21	10.4	81.44	1.7	81.74	81.20	8.7	7,437	0.12%
2023/09/20	1.4	82.41	0.9	82.41	82.40	0.5	7,538	0.01%
2023/09/19	5.1	82.40	0.1	82.70	82.40	5	7,811	0.06%
2023/09/18	15.5	82.24	0.9	82.51	82.30	14.6	7,966	0.18%
2023/09/15	41.5	82.59	2.2	82.76	83.30	39.3	8,020	0.49%
2023/09/14	9.2	82.84	1.6	83.12	83.10	7.6	8,008	0.10%
2023/09/13	4	82.35	5	82.57	82.50	-1	8,163	-0.01%
2023/09/12	4	82.25	1.7	82.53	82.40	2.3	8,438	0.03%
2023/09/11	4.7	82.29	7.5	82.44	82.40	-2.8	8,423	-0.03%
2023/09/08	7.2	81.92	6.5	82.01	82.10	0.7	8,445	0.01%
2023/09/07	4.2	81.06	2.6	81.25	81.30	1.6	8,483	0.02%
2023/09/06	11.1	81.49	2.5	81.62	81.20	8.6	8,485	0.10%
2023/09/05	1.3	81.97	7.1	81.95	82.00	-5.9	8,483	-0.07%
2023/09/04	16.5	81.26	33.6	81.37	81.50	-17.1	8,539	-0.20%
2023/09/01	32.2	80.12	1.2	80.33	80.20	31	8,553	0.36%
2023/08/31	24.9	79.76	0.9	80.05	79.50	23.9	8,674	0.28%
2023/08/30	9.1	80.17	2	80.30	80.30	7.1	8,597	0.08%
2023/08/29	2.1	79.90	0.1	80.20	80.30	2	8,620	0.02%
2023/08/28	36.5	79.07	32.3	79.59	79.60	4.2	8,671	0.05%
2023/08/25	23.2	79.38	2.2	79.56	79.30	21	9,123	0.23%
2023/08/24	14.1	79.34	1.8	79.82	79.70	12.2	9,140	0.13%
2023/08/23	12.3	79.40	2.7	79.67	79.40	9.6	9,096	0.11%
2023/08/22	20.2	79.68	0.9	79.87	79.90	19.3	9,077	0.21%
2023/08/21	26.1	79.90	10.9	80.15	80.10	15.2	9,035	0.17%
2023/08/18	11.3	80.15	1.2	79.80	80.30	10.1	8,993	0.11%
2023/08/17	30.2	79.62	15.9	79.48	79.80	14.3	8,949	0.16%
2023/08/16	49.3	81.09	10.9	81.07	80.90	38.4	8,840	0.43%
2023/08/15	6.1	82.47	2.1	82.71	82.40	4	8,753	0.05%
2023/08/14	3.1	83.10	3.8	83.28	83.00	-0.8	8,780	-0.01%
2023/08/11	17	84.16	1.8	84.48	84.00	15.2	8,847	0.17%
2023/08/10	2.2	84.51	2.1	84.41	84.50	0.1	8,896	0.00%
2023/08/09	3.9	84.11	2.8	84.18	84.30	1.1	8,882	0.01%
2023/08/08	3.2	84.04	7	84.10	83.70	-3.9	8,927	-0.04%
2023/08/07	35.5	84.42	5.4	84.36	84.20	30.1	8,920	0.34%
2023/08/04	7	83.92	3.8	84.02	84.00	3.3	8,942	0.04%
2023/08/02	12.3	83.68	3	83.60	83.50	9.3	8,934	0.10%
2023/08/01	9.1	84.11	2.6	84.22	84.20	6.4	8,853	0.07%
2023/07/31	4.9	83.65	7.1	83.47	83.20	-2.1	8,776	-0.02%
2023/07/28	33.1	83.14	0.8	83.53	83.00	32.3	8,722	0.37%
2023/07/27	20.2	83.17	3	83.42	83.30	17.3	8,705	0.20%
2023/07/26	3.1	82.76	0.3	83.00	83.00	2.8	8,699	0.03%
2023/07/25	10.4	82.15	0	0.00	82.10	10.4	8,680	0.12%
2023/07/24	11	82.25	1.2	82.60	82.20	9.8	8,656	0.11%
2023/07/21	10.4	82.88	2	82.90	82.60	8.4	8,577	0.10%
2023/07/20	1.2	82.98	0.4	83.43	83.20	0.9	8,544	0.01%
2023/07/19	9.5	83.01	3.3	83.11	82.80	6.2	8,529	0.07%
2023/07/18	7.3	83.25	6.1	82.99	82.90	1.2	8,488	0.01%
2023/07/17	16.5	83.18	2.3	83.57	83.10	14.2	8,403	0.17%
2023/07/14	11.1	83.70	4.3	83.76	83.70	6.8	8,378	0.08%
2023/07/13	17.3	82.62	10.4	82.66	82.70	6.9	8,312	0.08%
2023/07/12	10.6	82.54	0.7	82.74	82.40	9.9	8,267	0.12%
2023/07/11	23.2	82.73	10	82.30	82.40	13.2	8,211	0.16%
2023/07/10	29.5	82.59	0.6	82.73	82.30	28.9	8,154	0.35%
2023/07/07	69.8	82.20	6.9	82.31	82.00	62.9	8,054	0.78%
2023/07/06	74.4	83.45	30.3	83.20	83.20	44.1	7,874	0.56%
2023/07/05	16.2	84.75	1.8	85.06	84.70	14.4	7,691	0.19%
2023/07/04	31.5	84.99	1.8	85.17	84.70	29.7	7,658	0.39%
2023/07/03	36.8	85.76	3	85.90	85.60	33.8	7,560	0.45%
2023/06/30	40.8	85.99	0	0.00	85.70	40.8	7,521	0.54%
2023/06/29	17.4	86.36	0.3	86.67	86.20	17.1	7,427	0.23%
2023/06/28	39.9	86.23	3.8	86.67	86.20	36.1	7,356	0.49%
2023/06/27	53.1	87.41	1	87.00	87.00	52.1	7,266	0.72%
2023/06/26	8.7	92.25	42	92.50	92.00	-33.3	7,019	-0.47%
2023/06/21	4.7	92.49	1.1	92.79	92.80	3.6	6,899	0.05%
2023/06/20	2.2	92.23	3.4	92.19	92.60	-1.2	6,850	-0.02%
2023/06/19	48.4	91.94	30.3	91.61	91.60	18.1	6,731	0.27%
2023/06/16	51.6	93.08	3.7	93.28	92.50	47.9	6,522	0.73%
2023/06/15	27	94.08	7.1	93.92	94.10	19.9	6,242	0.32%
2023/06/14	0	0.00	0.1	94.00	93.80	-0.1	6,314	0.00%
2023/06/13	0.3	93.88	9	93.92	93.70	-8.8	6,352	-0.14%
2023/06/12	4	94.10	1.1	94.30	93.90	2.9	6,339	0.05%
2023/06/09	0.3	94.03	1.1	94.30	94.10	-0.8	6,353	-0.01%
2023/06/08	0.1	93.80	1.6	93.85	93.80	-1.5	6,366	-0.02%
2023/06/07	2.1	94.24	0	0.00	94.00	2.1	6,346	0.03%
2023/06/06	1.2	94.52	13.5	94.47	94.40	-12.3	6,287	-0.20%
2023/06/05	3	94.07	2.3	94.18	94.00	0.8	6,198	0.01%
2023/06/02	0.3	93.77	1.4	93.79	93.70	-1.1	6,137	-0.02%
2023/06/01	26.2	93.30	2.6	93.68	93.30	23.6	6,111	0.39%
2023/05/31	0	0.00	0.4	93.84	94.10	-0.4	6,045	-0.01%
2023/05/30	1.1	92.83	0	0.00	93.50	1.1	5,554	0.02%
2023/05/29	1.1	93.45	2.1	93.70	93.30	-1	5,516	-0.02%
2023/05/26	6	93.15	0	0.00	93.50	6	5,536	0.11%
2023/05/25	0.1	93.22	1	93.50	93.20	-0.9	5,529	-0.02%
2023/05/24	1	93.20	0.1	93.40	93.90	0.9	5,556	0.02%
2023/05/23	5	93.30	0.9	93.49	93.50	4.1	5,544	0.07%
2023/05/22	1	93.50	1.7	93.40	93.50	-0.7	5,493	-0.01%
2023/05/19	32.1	93.48	20.3	93.99	94.00	11.8	5,434	0.22%
2023/05/18	19	93.54	3	94.00	94.30	16	5,329	0.30%
2023/05/17	10	92.70	11.3	94.05	94.30	-1.3	5,298	-0.02%
2023/05/16	22	92.41	1	93.00	93.10	21	5,232	0.40%
2023/05/15	3	91.77	0	0.00	92.90	3	5,163	0.06%
2023/05/12	4.1	92.88	0	0.00	92.50	4.1	5,132	0.08%
2023/05/11	4.1	92.88	0	0.00	93.40	4.1	5,074	0.08%
2023/05/10	1	92.80	1.3	93.31	93.80	-0.3	5,068	-0.01%
2023/05/09	1	93.50	0	0.00	94.00	1	5,037	0.02%
2023/05/08	2.3	93.76	0	0.00	93.80	2.3	5,037	0.04%
2023/05/05	0.1	93.70	1.1	93.76	93.80	-1	5,047	-0.02%
2023/05/04	0.1	93.60	0	0.00	93.70	0.1	5,106	0.00%
2023/05/03	0	93.80	0	0.00	93.60	0	5,169	0.00%
2023/05/02	1.1	93.14	1.1	93.50	93.90	0	5,287	0.00%
2023/04/28	0	0.00	1	94.00	93.90	-1	5,393	-0.02%
2023/04/27	1	93.70	1.8	93.44	93.70	-0.8	5,372	-0.01%
2023/04/26	0.3	93.10	4.5	92.66	93.60	-4.2	5,327	-0.08%
2023/04/25	1	92.50	15.1	92.25	92.00	-14.1	5,272	-0.27%
2023/04/24	1	93.10	1.3	93.27	93.00	-0.3	5,197	-0.01%
2023/04/21	0.2	92.30	25.4	92.55	92.50	-25.2	5,192	-0.49%
2023/04/20	0.3	92.10	31	92.28	92.10	-30.7	5,148	-0.60%
2023/04/19	1.6	92.72	1.1	93.23	92.50	0.5	5,188	0.01%
2023/04/18	3.4	93.06	2	93.30	93.00	1.4	5,141	0.03%
2023/04/17	3.1	93.56	6.2	93.68	94.00	-3.1	5,158	-0.06%
2023/04/14	3.1	93.46	19.2	93.50	93.30	-16.2	5,117	-0.32%
2023/04/13	2.2	93.24	3.9	93.18	93.10	-1.7	5,134	-0.03%
2023/04/12	1.1	92.32	5	92.20	92.60	-3.9	5,090	-0.08%
2023/04/11	1	92.30	5.2	92.48	92.60	-4.2	5,079	-0.08%
2023/04/10	0.3	92.02	4.6	91.78	92.10	-4.3	5,092	-0.08%
2023/04/07	2.1	90.90	7.7	91.24	90.80	-5.7	5,063	-0.11%
2023/04/06	0.2	91.53	0	0.00	91.40	0.2	5,029	0.00%
2023/03/31	2.3	91.96	2.6	92.26	91.80	-0.4	5,033	-0.01%
2023/03/30	0	0.00	3	91.97	92.40	-3	5,188	-0.06%
2023/03/29	5.1	92.30	2	92.20	92.30	3.1	5,335	0.06%
2023/03/28	2.2	92.08	6.5	92.19	92.30	-4.4	5,513	-0.08%
2023/03/27	3.2	91.54	13.3	91.65	91.80	-10.1	5,690	-0.18%
2023/03/24	8	91.24	13	91.25	91.40	-5	5,972	-0.08%
2023/03/23	3.1	91.03	31.2	91.14	91.40	-28.1	6,108	-0.46%
2023/03/22	0.2	91.00	0	0.00	90.90	0.2	6,162	0.00%
2023/03/21	0.1	90.50	5.8	90.56	90.50	-5.7	6,256	-0.09%
2023/03/20	1.3	90.02	0	0.00	90.00	1.3	6,315	0.02%
2023/03/17	3.2	88.79	3.9	89.97	90.70	-0.7	6,345	-0.01%
2023/03/16	4.4	88.52	2.2	88.57	88.50	2.2	6,266	0.04%
2023/03/15	9	89.42	1	89.58	89.00	8	6,268	0.13%
2023/03/14	7.6	89.39	2.9	89.40	89.40	4.8	6,322	0.08%
2023/03/13	4.4	89.77	3.3	89.69	90.10	1.1	6,365	0.02%
2023/03/10	5.6	89.86	3	89.87	89.80	2.6	6,397	0.04%
2023/03/09	10.3	90.96	0.4	90.98	90.60	9.9	6,418	0.15%
2023/03/08	3	91.67	3	91.52	91.80	0.1	6,495	0.00%
2023/03/07	1.3	91.31	2	91.30	91.40	-0.7	6,490	-0.01%
2023/03/06	3	91.23	6.1	91.30	91.50	-3.1	6,556	-0.05%
2023/03/03	0	0.00	2.1	90.69	90.70	-2.1	6,576	-0.03%
2023/03/02	13	89.91	0	0.00	90.20	13	6,640	0.20%
2023/03/01	5.1	89.90	2	90.30	90.20	3.1	6,640	0.05%
2023/02/24	0.2	90.95	7	91.00	90.90	-6.8	6,640	-0.10%
2023/02/23	2.4	91.34	1.4	91.51	91.30	1	6,605	0.02%
2023/02/22	3.9	90.77	6.1	91.28	91.70	-2.2	6,591	-0.03%
2023/02/21	5	90.70	16.2	91.19	91.30	-11.2	6,556	-0.17%
2023/02/20	1	90.30	3.1	90.40	90.70	-2.1	6,643	-0.03%
2023/02/17	2	89.50	0.2	90.00	90.10	1.8	6,709	0.03%
2023/02/16	5	89.64	1	90.00	89.70	4	6,870	0.06%
2023/02/15	42.1	89.61	37.7	89.68	89.60	4.4	6,983	0.06%
2023/02/14	0.8	90.60	20.5	90.52	90.60	-19.7	6,949	-0.28%
2023/02/13	2.1	89.25	1.3	89.15	89.30	0.8	6,919	0.01%
2023/02/10	3	89.23	1.8	89.31	89.10	1.2	6,958	0.02%
2023/02/09	1	89.60	0.2	89.60	89.50	0.8	7,044	0.01%
2023/02/08	0.1	89.40	6.3	89.29	89.40	-6.2	7,083	-0.09%
2023/02/07	1.8	89.04	2	89.03	89.00	-0.2	7,121	0.00%
2023/02/06	1.6	88.50	2.1	88.57	88.40	-0.5	7,170	-0.01%
2023/02/03	1	88.40	1	88.60	88.60	0	7,161	0.00%
2023/02/02	6.1	88.53	0.7	89.03	89.00	5.4	7,184	0.07%
2023/02/01	8.2	88.85	0.8	88.65	88.90	7.4	7,152	0.10%
2023/01/31	1.1	89.36	6.8	89.99	89.30	-5.7	7,162	-0.08%
2023/01/30	2.8	89.28	7.2	89.41	90.00	-4.4	7,070	-0.06%
2023/01/17	5	88.62	13.1	88.71	88.60	-8.1	6,961	-0.12%
2023/01/16	1.1	88.34	4.1	88.42	88.30	-2.9	6,976	-0.04%
2023/01/13	2	88.20	8.2	87.99	88.20	-6.2	7,064	-0.09%
2023/01/12	1.2	87.73	2.9	88.12	87.70	-1.7	7,453	-0.02%
2023/01/11	2	87.90	10.8	88.08	87.90	-8.8	7,570	-0.12%
2023/01/10	0.9	88.46	15	88.65	88.90	-14.1	7,628	-0.18%
2023/01/09	2	88.30	11.3	88.74	88.90	-9.3	7,691	-0.12%
2023/01/06	3	87.63	2.4	87.64	88.00	0.6	7,752	0.01%
2023/01/05	2	87.40	4	87.40	87.50	-2	8,088	-0.02%
2023/01/04	3.1	86.50	4.5	86.89	86.60	-1.4	8,413	-0.02%
2023/01/03	3.1	85.82	0.2	87.25	87.00	2.9	8,539	0.03%
2022/12/30	1	86.80	11.1	86.93	86.80	-10.1	8,577	-0.12%
2022/12/29	34	86.13	22.3	86.11	86.10	11.7	8,694	0.13%
2022/12/28	3	86.63	17.1	86.62	86.90	-14.1	8,733	-0.16%
2022/12/27	6	86.95	4.8	87.12	87.20	1.2	8,734	0.01%
2022/12/26	5	86.70	0.8	86.80	86.90	4.2	8,766	0.05%
2022/12/23	9	85.88	3	86.11	86.80	6	8,896	0.07%
2022/12/22	3.5	86.31	4.4	86.53	87.20	-0.9	8,934	-0.01%
2022/12/21	8.5	85.35	0.8	85.90	85.40	7.7	8,866	0.09%
2022/12/20	22.3	85.83	0	0.00	85.30	22.3	8,783	0.25%
2022/12/19	24.2	86.76	6.4	87.31	86.30	17.8	8,717	0.20%
2022/12/16	11.3	87.86	2.2	88.20	87.60	9.1	8,543	0.11%
2022/12/15	3.3	87.63	8.6	88.68	88.90	-5.3	8,295	-0.06%
2022/12/14	0	0.00	1.3	87.31	87.20	-1.3	8,184	-0.02%
2022/12/13	4.2	86.57	0.1	86.93	86.30	4.2	8,153	0.05%
2022/12/12	8.2	86.57	0.6	86.95	86.70	7.6	8,252	0.09%
2022/12/09	2	87.45	9.3	87.71	87.90	-7.3	9,436	-0.08%
2022/12/08	8	87.34	1.7	87.35	87.30	6.3	9,540	0.07%
2022/12/07	4.2	88.16	22	88.16	88.10	-17.8	9,661	-0.18%
2022/12/06	7.1	88.10	3.5	87.85	87.30	3.6	9,655	0.04%
2022/12/05	4	89.63	1.8	89.48	89.10	2.2	9,593	0.02%
2022/12/02	4	89.47	3.1	89.71	89.10	0.9	9,596	0.01%
2022/12/01	6	90.52	7.8	90.51	90.70	-1.8	9,620	-0.02%
2022/11/30	1	90.20	10.4	89.93	90.20	-9.4	9,625	-0.10%
2022/11/29	1	89.00	4	89.18	88.90	-3	9,597	-0.03%
2022/11/28	1	88.30	0.7	88.80	89.10	0.3	9,723	0.00%
2022/11/25	2	89.85	4.2	89.66	89.90	-2.2	9,757	-0.02%
2022/11/24	5	89.50	13	89.40	89.70	-8	9,761	-0.08%
2022/11/23	6.8	88.80	4	88.80	88.90	2.8	9,782	0.03%
2022/11/22	0	0.00	9.4	88.46	88.70	-9.4	9,844	-0.10%
2022/11/21	2.1	87.65	3.8	87.71	88.00	-1.7	9,853	-0.02%
2022/11/18	1	87.60	3.2	87.63	87.70	-2.2	9,828	-0.02%
2022/11/17	1	87.50	0	0.00	87.40	1	9,804	0.01%
2022/11/16	36.1	87.70	67.9	88.09	87.40	-31.9	9,804	-0.32%
2022/11/15	5	88.28	14.9	88.40	88.60	-9.9	9,719	-0.10%
2022/11/14	1	89.10	7.1	88.80	89.10	-6.1	9,656	-0.06%
2022/11/11	2	87.00	25.2	87.44	87.70	-23.2	9,505	-0.24%
2022/11/10	2.1	85.90	1.4	86.09	86.00	0.7	9,435	0.01%
2022/11/09	4	85.75	13.3	85.48	86.00	-9.3	9,444	-0.10%
2022/11/08	3	85.30	6.2	85.24	85.50	-3.2	9,425	-0.03%
2022/11/07	4	84.08	12.9	83.71	84.60	-8.9	9,433	-0.09%
2022/11/04	0	82.30	5.1	82.53	82.90	-5.1	9,430	-0.05%
2022/11/03	6	82.30	3.2	82.52	82.80	2.8	9,447	0.03%
2022/11/02	4	82.98	3.1	83.67	82.80	0.9	9,418	0.01%
2022/11/01	5	83.00	4.1	83.26	83.30	0.9	9,367	0.01%
2022/10/31	1.5	83.13	1.1	83.19	83.10	0.4	9,418	0.00%
2022/10/28	1	83.10	2.3	83.01	82.90	-1.3	9,585	-0.01%
2022/10/27	14	83.00	4.7	83.21	82.50	9.3	9,654	0.10%
2022/10/26	0	0.00	0.5	82.62	82.60	-0.5	9,730	-0.01%
2022/10/25	2	82.40	4.9	82.16	82.30	-2.9	9,742	-0.03%
2022/10/24	3	82.30	0.8	82.33	82.00	2.2	9,733	0.02%
2022/10/21	3	82.50	9	82.24	81.80	-6	9,701	-0.06%
2022/10/20	8.3	80.17	12.1	80.59	80.80	-3.8	9,624	-0.04%
2022/10/19	4	80.45	2.1	80.91	80.20	1.9	9,275	0.02%
2022/10/18	4	80.57	2.4	80.82	80.90	1.6	9,215	0.02%
2022/10/17	2.1	78.92	5.2	79.93	80.60	-3.1	9,241	-0.03%
2022/10/14	9.5	80.04	36	80.06	79.90	-26.5	9,316	-0.28%
2022/10/13	90.6	78.66	8.1	78.71	78.90	82.5	9,360	0.88%
2022/10/12	134.7	82.27	68	80.83	80.80	66.8	9,170	0.73%	大買/
2022/10/11	7.2	84.72	3.4	84.92	84.50	3.8	8,910	0.04%
2022/10/07	6.2	85.23	5.9	85.57	85.10	0.3	8,876	0.00%
2022/10/06	45	86.22	35.4	86.16	86.10	9.6	8,904	0.11%
2022/10/05	3.3	87.71	7.7	87.78	87.70	-4.5	9,030	-0.05%
2022/10/04	4.1	87.63	47.1	87.64	87.80	-43	9,132	-0.47%
2022/10/03	2	86.50	2.1	86.72	86.50	-0.1	9,218	0.00%
2022/09/30	9	86.62	10.7	85.51	86.60	-1.7	9,474	-0.02%
2022/09/29	13.1	85.17	2.3	85.15	85.70	10.8	9,850	0.11%
2022/09/28	39.2	84.74	34.4	84.87	84.80	4.8	10,216	0.05%
2022/09/27	22.6	85.84	1.1	85.91	85.20	21.4	10,765	0.20%
2022/09/26	17.2	85.49	10	85.92	86.00	7.2	10,965	0.07%
2022/09/23	4.1	86.60	1	86.97	86.60	3.1	11,047	0.03%
2022/09/22	38.3	85.21	30.9	85.99	85.90	7.4	11,152	0.07%
2022/09/21	2	86.10	6.4	86.41	86.20	-4.4	11,252	-0.04%
2022/09/20	4.2	86.13	2.2	86.32	86.10	2	11,281	0.02%
2022/09/19	29.5	85.51	23	86.48	85.50	6.5	11,293	0.06%
2022/09/16	92.2	86.84	35.8	86.66	86.50	56.4	11,213	0.50%
2022/09/15	28.2	87.64	4.9	88.02	88.10	23.3	10,054	0.23%
2022/09/14	55.2	88.24	3.8	88.61	88.10	51.4	9,981	0.51%
2022/09/13	0.1	90.40	2.4	90.10	90.30	-2.3	9,999	-0.02%
2022/09/12	7.2	89.18	3.3	89.39	89.40	3.9	10,050	0.04%
2022/09/08	17.2	87.74	1.7	88.50	88.30	15.5	10,178	0.15%
2022/09/07	24.3	88.39	1	88.56	88.30	23.3	10,164	0.23%
2022/09/06	5.3	88.94	2	89.35	89.80	3.3	10,169	0.03%
2022/09/05	3.1	88.55	1.2	88.64	89.30	1.9	10,151	0.02%
2022/09/02	48.5	88.88	30.9	88.81	88.80	17.6	10,165	0.17%
2022/09/01	21.7	89.87	3.9	89.99	90.00	17.8	10,051	0.18%
2022/08/31	4.2	90.83	1.8	91.14	91.10	2.4	9,984	0.02%
2022/08/30	3.2	91.28	3.1	91.33	91.30	0.1	9,958	0.00%
2022/08/29	38.5	91.48	31	91.30	91.30	7.5	9,946	0.08%
2022/08/26	8.9	93.18	1.5	93.51	93.20	7.4	9,984	0.07%
2022/08/25	3.5	94.04	4	94.25	93.90	-0.6	9,970	-0.01%
2022/08/24	3	94.20	0	0.00	93.60	3	10,138	0.03%
2022/08/23	1.1	93.93	5.6	94.09	93.60	-4.4	10,638	-0.04%
2022/08/22	2.1	94.01	2.3	94.26	94.90	-0.2	10,726	0.00%
2022/08/19	2	93.90	7	94.07	94.30	-5	10,799	-0.05%
2022/08/18	2.1	94.05	0.4	94.20	94.20	1.7	10,853	0.02%
2022/08/17	5	93.96	2.8	94.13	94.20	2.2	10,913	0.02%
2022/08/16	6.5	94.23	2.8	94.28	94.40	3.7	10,885	0.03%
2022/08/15	4.6	94.36	1.1	94.50	94.50	3.5	10,889	0.03%
2022/08/12	14.2	93.22	13.3	93.64	93.80	0.9	10,944	0.01%
2022/08/11	1.2	91.75	8.4	92.07	92.60	-7.2	10,945	-0.07%
2022/08/10	2.3	90.69	1.2	91.07	91.30	1.1	10,973	0.01%
2022/08/09	9.2	90.55	1	90.92	90.90	8.2	11,003	0.07%
2022/08/08	21.5	90.74	102	90.29	91.00	-80.5	11,019	-0.73%	大賣/
2022/08/05	25.2	91.23	5	91.34	91.00	20.2	11,228	0.18%
2022/08/04	73.2	90.04	67.6	91.36	90.90	5.6	11,252	0.05%
2022/08/03	4.2	90.86	3.1	91.48	91.70	1.1	11,106	0.01%
2022/08/02	79.5	90.73	91.8	91.27	91.60	-12.3	11,103	-0.11%
2022/08/01	9	92.21	7.2	92.30	92.50	1.8	11,027	0.02%
2022/07/29	5.1	91.60	3.3	91.78	92.00	1.8	10,996	0.02%
2022/07/28	15.1	90.53	7.3	90.80	91.10	7.8	10,995	0.07%
2022/07/27	10.5	89.90	5.8	90.06	90.20	4.7	10,993	0.04%
2022/07/26	2.1	90.64	29.2	90.43	90.30	-27.1	10,952	-0.25%
2022/07/25	5.3	89.32	13.6	89.72	90.30	-8.4	10,920	-0.08%
2022/07/22	39.4	88.06	2.7	88.11	87.90	36.7	10,914	0.34%
2022/07/21	3.1	88.80	8.3	88.66	88.80	-5.2	10,861	-0.05%
2022/07/20	27.2	88.47	8.9	88.99	87.80	18.3	10,764	0.17%
2022/07/19	10.2	88.11	3.2	88.47	88.60	7	10,689	0.07%
2022/07/18	8.2	87.09	1.3	87.76	88.00	6.9	10,611	0.06%
2022/07/15	77.2	86.68	42	86.62	86.60	35.2	10,582	0.33%
2022/07/14	14	86.54	15.3	86.86	87.00	-1.3	10,588	-0.01%
2022/07/13	91.1	86.39	79.1	86.05	85.70	12	10,502	0.11%
2022/07/12	22	85.39	23.2	85.38	85.40	-1.2	10,277	-0.01%
2022/07/11	30.1	85.69	22	84.96	84.90	8.1	10,133	0.08%
2022/07/08	59.3	84.74	1.3	84.72	85.00	58	10,017	0.58%
2022/07/07	92.1	85.31	14.8	84.79	84.60	77.3	9,785	0.79%
2022/07/06	68.6	88.95	12.3	89.65	87.00	56.3	9,401	0.60%
2022/07/05	162.1	95.09	39	94.02	94.00	123.1	9,018	1.36%	大買/鉅額交易
2022/07/04	6	107.00	12	106.96	107.50	-6	8,424	-0.07%
2022/07/01	3	108.00	7.1	107.65	108.00	-4.1	8,220	-0.05%
2022/06/30	1.2	109.00	3.1	109.00	108.50	-1.9	8,119	-0.02%
2022/06/29	4	110.00	13	109.73	109.50	-9	8,045	-0.11%
2022/06/28	1	109.50	11.1	109.00	109.50	-10.1	7,922	-0.13%
2022/06/27	0	109.50	28.4	109.66	109.50	-28.3	7,924	-0.36%
2022/06/24	0	0.00	2	109.00	109.00	-2	7,945	-0.03%
2022/06/23	1	109.00	8	108.56	108.00	-7	7,887	-0.09%
2022/06/22	1	108.50	12	108.04	108.00	-11	7,848	-0.14%
2022/06/21	0.7	107.50	23	108.17	108.50	-22.3	7,831	-0.28%
2022/06/20	2	107.50	17.1	107.35	107.50	-15.1	7,724	-0.19%
2022/06/17	1.1	105.50	3	106.33	106.50	-1.9	7,664	-0.03%
2022/06/16	1	106.50	3	106.67	106.50	-2	7,592	-0.03%
2022/06/15	2	106.75	2.1	107.23	106.50	-0.1	7,705	0.00%
2022/06/14	4	107.00	0.1	106.50	106.50	3.9	7,759	0.05%
2022/06/13	13	105.81	0.3	106.00	106.50	12.8	7,871	0.16%
2022/06/10	22.1	107.55	5	107.60	107.50	17.1	7,861	0.22%
2022/06/09	5.1	107.51	2	107.75	108.00	3.1	7,951	0.04%
2022/06/08	1.1	107.50	0	0.00	107.50	1.1	8,148	0.01%
2022/06/07	9	107.89	1	107.50	107.00	8	8,272	0.10%
2022/06/06	1.2	108.41	2	108.00	108.50	-0.8	8,280	-0.01%
2022/06/02	2.2	106.32	41	107.00	107.00	-38.8	8,370	-0.46%
2022/06/01	3	106.67	8	106.69	106.50	-5	8,506	-0.06%
2022/05/31	5	105.90	9	107.50	105.00	-4	8,426	-0.05%
2022/05/30	0	0.00	4	106.88	106.50	-4	8,037	-0.05%
2022/05/27	1	106.00	12	106.50	106.50	-11	8,112	-0.14%
2022/05/26	14	105.00	5	106.00	105.00	9	8,141	0.11%
2022/05/25	0	105.00	0	0.00	105.50	0	8,164	0.00%
2022/05/24	1	104.50	1.2	105.00	105.00	-0.2	8,236	0.00%
2022/05/23	0.2	104.90	11.7	104.74	105.00	-11.5	8,228	-0.14%
2022/05/19	2	102.75	2	103.50	103.00	0	8,316	0.00%
2022/05/18	4	103.13	3	103.67	104.50	1	8,342	0.01%
2022/05/17	0	103.00	0	0.00	103.00	0	8,376	0.00%
2022/05/16	0	0.00	2	103.00	102.50	-2	8,437	-0.02%
2022/05/13	2	102.00	3	102.50	102.50	-1	8,435	-0.01%
2022/05/12	7.4	101.39	0	0.00	100.50	7.4	8,299	0.09%
2022/05/11	6	102.58	2	103.00	102.00	4	8,256	0.05%
2022/05/10	4	102.75	6	102.67	103.50	-2	8,259	-0.02%
2022/05/09	18.1	103.58	0	0.00	103.50	18.1	8,273	0.22%
2022/05/06	3	105.17	0	0.00	105.50	3	8,259	0.04%
2022/05/05	0	0.00	1.1	106.00	106.00	-1.1	8,321	-0.01%
2022/05/04	0	0.00	5	105.90	106.50	-5	8,330	-0.06%
2022/05/03	1	105.50	1	105.50	106.00	0	8,432	0.00%
2022/04/29	1	105.02	2	105.25	105.50	-1	8,451	-0.01%
2022/04/28	2	104.50	1	105.00	104.50	1	8,519	0.01%
2022/04/27	36	104.49	35	104.54	104.50	1	8,485	0.01%
2022/04/26	4	105.50	2	105.50	105.50	2	8,441	0.02%
2022/04/25	3	105.17	0	0.00	106.00	3	8,385	0.04%
2022/04/22	1.2	106.43	2.1	106.98	107.00	-1	8,304	-0.01%
2022/04/21	5	106.50	5	106.50	107.00	0	8,259	0.00%
2022/04/20	3	105.17	0	106.50	106.50	3	8,291	0.04%
2022/04/19	5	105.30	0	105.00	105.50	5	8,356	0.06%
2022/04/18	8.1	104.75	1	104.50	104.50	7.1	8,377	0.08%
2022/04/15	1	105.50	0	0.00	105.00	1	8,397	0.01%
2022/04/14	10	105.50	3	105.33	105.50	7	8,417	0.08%
2022/04/13	13.1	105.00	1	105.50	105.50	12.1	8,456	0.14%
2022/04/12	10.6	104.67	0	0.00	105.00	10.6	8,445	0.12%
2022/04/11	7.2	105.64	2	106.00	105.50	5.2	8,370	0.06%
2022/04/08	4.2	106.13	0	0.00	106.50	4.2	8,347	0.05%
2022/04/07	0.5	107.00	5	106.50	106.50	-4.5	8,303	-0.05%
2022/04/06	2	106.00	1	107.00	107.00	1	8,262	0.01%
2022/04/01	102	106.00	0	0.00	107.00	102	8,206	1.24%	大買/鉅額交易
2022/03/29	3	105.50	0	0.00	105.50	3	8,022	0.04%
2022/03/28	5.7	105.83	1	106.00	105.50	4.7	7,953	0.06%
2022/03/25	23	106.50	3	106.50	106.50	20	7,916	0.25%
2022/03/24	6.1	106.92	1.1	107.00	107.00	5	7,876	0.06%
2022/03/23	3	107.00	1	107.50	107.50	2	7,922	0.03%
2022/03/22	3	107.00	0	0.00	107.50	3	7,989	0.04%
2022/03/21	0	0.00	4.8	107.21	107.50	-4.8	8,039	-0.06%
2022/03/18	14.1	106.26	1	106.00	106.00	13.1	8,004	0.16%
2022/03/17	2	107.25	7	107.07	107.00	-5	7,913	-0.06%
2022/03/16	9	105.00	2.1	105.50	106.00	6.9	7,773	0.09%
2022/03/15	6.3	105.79	3	105.83	106.00	3.3	7,648	0.04%
2022/03/14	26	106.62	2	106.50	106.50	24	7,660	0.31%
2022/03/11	16	106.22	3.1	106.36	106.50	13	7,593	0.17%
2022/03/10	4	105.25	4	105.88	105.00	0	7,386	0.00%
2022/03/09	1.1	105.00	2	105.50	105.50	-0.9	7,252	-0.01%
2022/03/08	23.1	105.04	10	104.50	104.00	13.1	7,210	0.18%
2022/03/07	16	106.50	5	106.00	106.00	11	7,029	0.16%
2022/03/04	6	107.75	7	107.50	108.00	-1	7,095	-0.01%
2022/03/03	12	109.08	7.2	108.72	109.00	4.8	7,095	0.07%
2022/03/02	42.4	108.64	31	108.69	108.50	11.4	7,035	0.16%
2022/03/01	2.1	107.05	14.2	107.93	108.00	-12.1	6,869	-0.18%
2022/02/25	5.1	104.30	2	104.75	105.00	3.1	6,807	0.04%
2022/02/24	1	104.00	0	0.00	104.00	1	6,753	0.01%
2022/02/23	0	0.00	1.1	105.45	105.00	-1.1	6,722	-0.02%
2022/02/22	2	104.50	1	104.50	104.00	1	6,939	0.01%
2022/02/21	1	105.00	0	0.00	105.00	1	6,927	0.01%
2022/02/18	4	105.75	1	106.50	106.00	3	7,044	0.04%
2022/02/17	6	106.50	4.1	106.88	105.50	1.9	7,043	0.03%
2022/02/16	3.1	104.52	3	106.17	106.50	0.1	6,983	0.00%
2022/02/15	2.2	104.78	0	0.00	104.00	2.2	6,925	0.03%
2022/02/14	2	105.75	2	105.50	105.00	0	7,079	0.00%
2022/02/10	0	0.00	1	106.00	106.50	-1	7,207	-0.01%
2022/02/09	0.1	105.50	6	106.00	105.50	-5.9	7,314	-0.08%
2022/02/08	2	105.75	2	106.00	105.50	0	7,312	0.00%
2022/02/07	4.1	104.52	2	107.25	107.00	2.1	7,354	0.03%
2022/01/26	5	105.00	3	105.00	105.00	2	7,364	0.03%
2022/01/25	4	104.00	2.2	104.00	104.50	1.8	7,448	0.02%
2022/01/24	4	104.63	1	105.50	105.50	3	7,437	0.04%
2022/01/21	10	106.00	3	106.33	105.00	7	7,573	0.09%
2022/01/20	2	108.50	3	107.33	107.50	-1	7,587	-0.01%
2022/01/19	2	107.25	1	107.00	106.00	1	7,649	0.01%
2022/01/18	0.1	106.50	0.2	107.00	106.50	-0.1	7,665	0.00%
2022/01/17	10.1	106.00	1	106.00	106.00	9.1	7,731	0.12%
2022/01/14	4	107.25	1.3	107.12	107.00	2.7	7,856	0.03%
2022/01/13	5.2	108.89	0	0.00	108.50	5.2	8,103	0.06%
2022/01/12	5.1	107.99	8.1	108.62	109.00	-3	8,218	-0.04%
2022/01/11	5	105.50	6	105.58	106.00	-1	8,138	-0.01%
2022/01/10	3	105.50	1.1	105.56	105.50	1.9	8,211	0.02%
2022/01/07	1.1	105.98	3	106.00	105.50	-2	8,319	-0.02%
2022/01/06	5.3	105.50	1.1	106.00	106.50	4.3	8,455	0.05%
2022/01/05	7.1	104.72	3.1	105.16	105.50	4	8,674	0.05%
2022/01/04	3	104.50	1	105.00	105.00	2	8,834	0.02%
2022/01/03	0.1	105.00	6	105.50	105.50	-6	8,945	-0.07%
2021/12/30	1.2	104.13	2	104.50	104.00	-0.9	9,174	-0.01%
2021/12/29	4	105.00	3	105.17	105.50	1	9,599	0.01%
2021/12/28	3	103.50	5	104.40	105.00	-2	9,998	-0.02%
2021/12/24	1	104.00	2	104.25	104.00	-1	10,408	-0.01%
2021/12/23	4	103.75	6.2	103.84	104.50	-2.1	10,681	-0.02%
2021/12/22	15	103.50	0	0.00	103.00	15	11,222	0.13%
2021/12/21	0	0.00	2	103.00	103.50	-2	11,654	-0.02%
2021/12/20	3	102.33	12	102.38	102.00	-9	12,136	-0.07%
2021/12/17	1	103.00	3	102.67	103.00	-2	12,381	-0.02%
2021/12/16	5	101.50	3	102.00	101.50	2	12,350	0.02%
2021/12/15	11.1	102.09	0	0.00	102.00	11.1	12,302	0.09%
2021/12/14	5	102.90	0	0.00	103.50	5	12,313	0.04%
2021/12/13	5	103.30	1	103.00	103.00	4	12,371	0.03%
2021/12/10	1	104.00	0	0.00	104.00	1	12,352	0.01%
2021/12/08	3	104.83	3	105.00	104.50	0	12,528	0.00%
2021/12/07	3	103.33	0	0.00	103.50	3	12,497	0.02%
2021/12/06	1	103.00	4	104.00	104.00	-3	12,487	-0.02%
2021/12/03	3	103.67	1	104.00	103.50	2	12,462	0.02%
2021/12/02	4	103.50	5	103.90	103.50	-1	12,449	-0.01%
2021/12/01	0	0.00	5.1	103.50	104.00	-5.1	12,431	-0.04%
2021/11/30	7	102.57	6	103.58	102.50	1	12,472	0.01%
2021/11/29	5.3	102.25	0	0.00	103.00	5.3	12,270	0.04%
2021/11/26	9	103.72	6.6	103.97	103.50	2.4	12,251	0.02%
2021/11/25	2	105.00	3	105.50	105.00	-1	12,261	-0.01%
2021/11/24	0	0.00	2	105.50	106.00	-2	12,315	-0.02%
2021/11/23	0	0.00	2.1	105.00	105.00	-2.1	12,257	-0.02%
2021/11/22	6.7	103.57	17	104.76	104.50	-10.4	12,227	-0.08%
2021/11/19	30.2	104.31	7	103.64	103.50	23.2	12,136	0.19%
2021/11/18	0	0.00	5	106.60	107.00	-5	11,918	-0.04%
2021/11/17	11	105.14	1	106.00	106.00	10	11,820	0.08%
2021/11/16	1	105.50	4	106.13	106.50	-3	11,666	-0.03%
2021/11/15	3.1	106.52	0.1	107.00	107.00	3	11,682	0.03%
2021/11/12	0	0.00	6.1	106.67	107.50	-6.1	11,647	-0.05%
2021/11/11	13.1	105.62	1.5	105.50	105.50	11.6	11,592	0.10%
2021/11/10	17.7	106.88	6	107.00	107.00	11.7	11,432	0.10%
2021/11/09	3	107.33	0.4	108.00	107.50	2.6	11,333	0.02%
2021/11/08	3.1	109.01	8.1	109.87	110.00	-5.1	11,165	-0.05%
2021/11/05	3	107.17	3	107.50	107.00	0	11,022	0.00%
2021/11/04	27.3	105.52	20	106.00	106.00	7.3	10,998	0.07%
2021/11/03	0.2	107.00	59	107.01	107.50	-58.8	10,927	-0.54%
2021/11/02	5	106.40	22	106.07	106.50	-17	10,863	-0.16%
2021/11/01	1	106.00	0	0.00	107.00	1	10,740	0.01%
2021/10/29	10	107.50	7.5	107.77	107.50	2.5	10,641	0.02%
2021/10/28	8.1	108.37	5.1	108.23	108.00	3	10,504	0.03%
2021/10/27	2	109.75	3	111.00	111.00	-1	10,432	-0.01%
2021/10/26	6	110.25	2	110.50	110.00	4	10,494	0.04%
2021/10/25	2	109.75	10	110.60	111.50	-8	10,508	-0.08%
2021/10/22	19.1	110.50	6.3	111.27	110.00	12.8	10,514	0.12%
2021/10/21	7.1	112.36	8	113.19	113.50	-1	10,413	-0.01%
2021/10/20	2	112.00	4	112.25	113.50	-2	10,215	-0.02%
2021/10/19	7	113.93	9	114.44	114.00	-2	9,990	-0.02%
2021/10/18	12	113.96	0	0.00	115.00	12	9,959	0.12%
2021/10/15	5	112.70	3	114.00	114.50	2	9,956	0.02%
2021/10/14	6.2	113.91	12.1	113.88	114.00	-5.9	9,855	-0.06%
2021/10/13	14	117.14	24	118.73	115.50	-10	9,741	-0.10%
2021/10/12	9	117.33	8	117.50	117.50	1	9,496	0.01%
2021/10/08	1.2	116.58	22.7	117.96	118.00	-21.5	9,317	-0.23%
2021/10/07	4	117.00	21.1	117.59	118.00	-17.1	9,224	-0.19%
2021/10/06	48.1	117.84	135.6	118.25	118.00	-87.5	9,030	-0.97%	大賣/
2021/10/05	30	114.12	40.4	114.82	115.00	-10.4	8,643	-0.12%
2021/10/04	11	111.68	3.1	110.96	111.00	7.9	8,390	0.09%
2021/10/01	12.2	108.43	22.4	109.26	110.00	-10.2	8,267	-0.12%
2021/09/30	8	112.63	8.2	112.88	113.50	-0.2	8,093	0.00%
2021/09/29	135	114.99	37.3	115.13	113.50	97.7	7,876	1.24%	大買/
2021/09/28	18.6	112.80	27.1	111.69	114.00	-8.5	7,485	-0.11%
2021/09/27	11.5	110.91	58.5	110.40	111.50	-47	7,240	-0.65%
2021/09/24	5	104.30	17.5	105.19	106.00	-12.5	6,848	-0.18%
2021/09/23	0.5	101.60	6.1	102.82	102.50	-5.6	6,662	-0.08%
2021/09/22	12.1	100.46	1	100.50	100.00	11.1	6,646	0.17%
2021/09/17	1	103.50	4	103.63	102.00	-3	6,607	-0.05%
2021/09/16	1	104.00	8.3	103.38	103.00	-7.3	6,553	-0.11%
2021/09/15	9	101.94	7	102.29	102.00	2	6,427	0.03%
2021/09/14	0.1	101.99	17.1	101.79	102.00	-16.9	6,401	-0.26%
2021/09/13	0	0.00	8	100.56	100.50	-8	6,345	-0.13%
2021/09/10	2	99.15	0	0.00	99.20	2	6,316	0.03%
2021/09/09	10.1	98.91	0.3	99.20	99.10	9.8	6,426	0.15%
2021/09/08	1	99.40	0	0.00	100.50	1	6,383	0.02%
2021/09/07	0	0.00	12.2	100.41	100.50	-12.2	6,402	-0.19%
2021/09/06	1	99.30	1	100.00	99.30	0	6,401	0.00%
2021/09/03	0	0.00	6.1	100.73	100.50	-6.1	6,391	-0.10%
2021/09/02	12.1	99.25	0	0.00	98.80	12.1	6,381	0.19%
2021/09/01	10.1	100.26	0	0.00	100.00	10.1	6,405	0.16%
2021/08/31	3	100.67	2	102.50	102.50	1	6,401	0.02%
2021/08/30	0	0.00	8.1	102.00	102.50	-8.1	6,397	-0.13%
2021/08/27	0	0.00	4.1	100.13	100.50	-4.1	6,387	-0.06%
2021/08/26	1	98.80	0	0.00	98.90	1	6,430	0.02%
2021/08/25	0	0.00	0.2	99.38	99.50	-0.2	6,564	0.00%
2021/08/24	0	98.60	2	98.65	99.10	-2	6,566	-0.03%
2021/08/23	3	96.71	3.3	97.82	98.00	-0.2	6,695	0.00%
2021/08/20	4.4	96.36	2	96.50	95.80	2.4	6,783	0.04%
2021/08/19	65.2	97.87	63	96.70	96.70	2.2	6,880	0.03%
2021/08/18	2	98.36	1	98.30	99.50	1	6,825	0.01%
2021/08/17	10.1	99.38	0	0.00	98.90	10.1	6,935	0.15%
2021/08/16	6	99.23	1	100.00	99.30	5	6,951	0.07%
2021/08/13	7	99.16	1	99.80	99.80	6	6,969	0.09%
2021/08/12	1	100.50	0.4	100.50	100.50	0.7	7,050	0.01%
2021/08/11	0	99.80	1.2	100.00	100.50	-1.1	7,155	-0.02%
2021/08/10	31.1	99.86	0	0.00	99.50	31.1	7,258	0.43%
2021/08/09	2.5	101.10	16	101.00	101.50	-13.5	7,385	-0.18%
2021/08/06	0	0.00	6.2	102.32	102.50	-6.2	7,496	-0.08%
2021/08/05	2	101.00	6	101.75	101.00	-4	7,661	-0.05%
2021/08/04	0	0.00	2	101.00	101.50	-2	8,055	-0.02%
2021/08/03	35.1	100.51	20	101.00	101.00	15.1	8,328	0.18%
2021/08/02	0	101.38	2	101.75	102.00	-2	8,469	-0.02%
2021/07/30	19.1	99.91	8	100.50	99.80	11.1	9,101	0.12%
2021/07/29	7.5	100.90	34	100.84	102.00	-26.5	9,390	-0.28%
2021/07/28	63.2	98.98	60.4	99.77	100.00	2.8	9,444	0.03%
2021/07/27	36	99.20	30.1	99.70	99.70	5.9	9,707	0.06%
2021/07/26	14.1	99.68	12	99.60	99.40	2.1	9,838	0.02%
2021/07/23	12.4	101.60	11	101.59	101.50	1.4	9,904	0.01%
2021/07/22	22.1	100.98	23	100.59	102.00	-0.9	10,015	-0.01%
2021/07/21	47.6	100.01	33	99.99	100.00	14.6	10,054	0.15%
2021/07/20	4.1	101.15	3	101.50	101.50	1.1	10,028	0.01%
2021/07/19	8	102.32	0	0.00	102.50	8	10,182	0.08%
2021/07/16	6.5	103.54	3.1	104.16	104.50	3.4	10,397	0.03%
2021/07/15	0.3	103.50	3	104.00	104.00	-2.7	10,565	-0.03%
2021/07/14	2	102.75	2	103.00	103.50	0	10,713	0.00%
2021/07/13	62	102.35	0	0.00	103.00	62	10,872	0.57%
2021/07/12	13	103.00	2	104.25	103.00	11	11,115	0.10%
2021/07/09	24.1	101.59	22	103.50	103.50	2.1	11,480	0.02%
2021/07/08	6.2	103.17	2	103.50	103.50	4.2	11,562	0.04%
2021/07/07	1	104.50	1	104.00	105.00	0	11,659	0.00%
2021/07/06	22.4	106.58	12	107.25	106.00	10.4	11,785	0.09%
2021/07/05	7.2	106.71	17.2	107.11	107.50	-10.1	11,944	-0.08%
2021/07/02	5.1	106.48	14.1	107.00	105.00	-9	11,846	-0.08%
2021/07/01	13.3	104.11	16.1	103.94	104.00	-2.8	11,708	-0.02%
2021/06/30	1.2	103.00	0	0.00	103.00	1.2	11,629	0.01%
2021/06/29	1	102.51	1.1	104.43	104.00	0	11,561	0.00%
2021/06/28	2	103.50	0	0.00	103.00	2	11,566	0.02%
2021/06/25	0	0.00	3.6	104.28	104.00	-3.6	11,585	-0.03%
2021/06/24	1	103.50	0	0.00	103.00	1	11,552	0.01%
2021/06/23	0	102.00	1	103.50	103.50	-1	11,629	-0.01%
2021/06/22	15	101.07	20.1	102.02	102.00	-5.1	11,630	-0.04%
2021/06/21	9.4	99.96	5.6	100.23	100.00	3.8	11,629	0.03%
2021/06/18	6.2	101.18	2.1	101.74	102.00	4.1	11,614	0.04%
2021/06/17	3.1	103.01	0	0.00	103.50	3.1	11,599	0.03%
2021/06/16	0.6	103.99	0.1	103.50	104.50	0.5	11,963	0.00%
2021/06/15	0	0.00	17.1	104.38	104.00	-17.1	12,051	-0.14%
2021/06/11	0.1	104.50	2	103.75	103.50	-2	12,157	-0.02%
2021/06/10	0	0.00	4.2	104.86	105.50	-4.2	12,319	-0.03%
2021/06/09	3.7	103.16	0.1	104.00	103.00	3.7	12,382	0.03%
2021/06/08	5.2	104.49	1	104.50	104.00	4.2	12,376	0.03%
2021/06/07	3	106.33	5.1	106.49	106.50	-2.1	12,535	-0.02%
2021/06/04	20	105.48	44.3	106.03	106.00	-24.3	12,768	-0.19%
2021/06/03	5	105.30	0	0.00	106.00	5	12,816	0.04%
2021/06/02	7	104.71	14.9	105.62	106.00	-7.9	12,873	-0.06%
2021/06/01	3	103.00	3	103.03	103.00	0	12,846	0.00%
2021/05/31	3.6	103.42	1.4	103.64	103.50	2.2	13,056	0.02%
2021/05/28	1.1	101.00	3	101.33	101.50	-1.9	13,265	-0.01%
2021/05/27	51	100.69	50	101.00	101.00	1	13,310	0.01%
2021/05/26	2	101.75	8.1	101.67	101.50	-6.1	13,447	-0.05%
2021/05/25	0	0.00	4.5	102.19	102.50	-4.5	13,572	-0.03%
2021/05/24	0	0.00	2.1	99.04	98.90	-2.1	13,657	-0.02%
2021/05/21	2	97.50	7.5	98.21	98.10	-5.5	13,981	-0.04%
2021/05/20	64.2	96.51	57.5	97.58	96.80	6.8	14,099	0.05%
2021/05/19	2.3	97.83	3.1	98.06	98.50	-0.9	14,120	-0.01%
2021/05/18	4	96.95	16.7	97.44	97.90	-12.7	14,190	-0.09%
2021/05/17	6	93.30	17.7	93.78	93.40	-11.7	14,440	-0.08%
2021/05/14	19	94.85	8.6	95.53	95.50	10.4	14,412	0.07%
2021/05/13	27.1	94.84	9.2	94.86	94.30	17.9	14,304	0.13%
2021/05/12	29	95.65	23	96.65	95.70	6	14,150	0.04%
2021/05/11	21.4	102.35	4.9	102.43	102.50	16.5	13,816	0.12%
2021/05/10	11.1	105.63	14	105.71	106.00	-2.9	13,578	-0.02%
2021/05/07	37.6	105.91	33	107.77	105.00	4.6	13,578	0.03%
2021/05/06	29.2	111.78	61.8	111.73	113.00	-32.6	13,037	-0.25%
2021/05/05	2	107.75	3.3	108.62	108.00	-1.3	12,639	-0.01%
2021/05/04	11.4	107.91	27.2	108.01	107.00	-15.8	12,607	-0.13%
2021/05/03	2.2	108.00	8.7	107.76	107.50	-6.5	12,346	-0.05%
2021/04/29	6.2	106.50	9	106.72	106.00	-2.9	12,280	-0.02%
2021/04/28	6.2	105.95	1	106.50	106.00	5.2	12,175	0.04%
2021/04/27	2	107.50	3.2	108.13	108.50	-1.2	12,241	-0.01%
2021/04/26	4	106.50	4	106.50	107.50	0	12,198	0.00%
2021/04/23	15.1	105.71	5.1	106.98	107.00	10	12,214	0.08%
2021/04/22	13.7	108.24	12.2	108.66	108.00	1.5	12,183	0.01%
2021/04/21	9.2	107.94	23.3	108.49	108.50	-14.1	11,993	-0.12%
2021/04/20	9.2	109.71	33	109.53	109.50	-23.8	11,881	-0.20%
2021/04/19	6.2	110.76	4.3	110.99	111.50	1.9	11,803	0.02%
2021/04/16	49.1	108.76	30.3	109.09	109.00	18.8	11,759	0.16%
2021/04/15	64.4	107.62	37.2	107.52	108.00	27.2	11,627	0.23%
2021/04/14	7.4	103.08	18.5	103.82	104.00	-11.2	11,382	-0.10%
2021/04/13	7	102.36	1.8	102.06	102.00	5.2	11,226	0.05%
2021/04/12	12.2	103.54	1	102.50	103.00	11.2	11,162	0.10%
2021/04/09	1.9	102.81	33.1	102.92	103.00	-31.2	11,135	-0.28%
2021/04/08	7	99.99	9	100.56	100.50	-2	11,059	-0.02%
2021/04/07	15	99.99	10	100.45	100.50	5	11,214	0.04%
2021/04/06	2.4	101.00	1	101.00	101.00	1.4	11,223	0.01%
2021/04/01	5	100.50	3	101.17	100.50	2	11,227	0.02%
2021/03/31	5.1	100.10	14	100.21	101.00	-8.9	11,238	-0.08%
2021/03/30	8	100.25	9.8	100.51	100.50	-1.8	11,190	-0.02%
2021/03/29	6	101.08	9.7	101.16	101.50	-3.7	11,165	-0.03%
2021/03/26	15	100.15	10.4	100.71	101.00	4.7	11,355	0.04%
2021/03/25	1.1	99.99	15.3	99.83	100.00	-14.2	11,504	-0.12%
2021/03/24	6.4	98.74	1.1	99.50	98.90	5.3	11,542	0.05%
2021/03/23	5.1	99.72	3	99.60	99.60	2.1	11,488	0.02%
2021/03/22	21.5	98.71	13.9	99.79	100.00	7.6	11,485	0.07%
2021/03/19	27.8	98.21	18.8	98.30	97.10	9.1	11,390	0.08%
2021/03/18	4.1	100.26	7	100.57	100.50	-2.9	11,029	-0.03%
2021/03/17	1	101.00	5.1	101.60	101.00	-4.1	10,961	-0.04%
2021/03/16	5.2	100.90	4.1	101.25	101.00	1.2	10,913	0.01%
2021/03/15	3.1	103.17	3	103.67	103.00	0.1	10,831	0.00%
2021/03/12	3	103.67	36	104.61	105.00	-33	10,818	-0.31%
2021/03/11	12.1	106.37	19.3	106.88	105.00	-7.2	10,867	-0.07%
2021/03/10	13.2	104.98	36.2	104.58	104.50	-23	10,873	-0.21%
2021/03/09	9	102.56	12.1	102.41	102.50	-3.1	10,713	-0.03%
2021/03/08	4	101.75	12.2	101.92	101.50	-8.2	10,687	-0.08%
2021/03/05	13.1	101.45	16	101.84	101.50	-2.9	10,640	-0.03%
2021/03/04	14	101.64	17.9	101.71	101.50	-3.9	10,798	-0.04%
2021/03/03	4.5	100.29	95.4	101.60	101.00	-90.9	10,696	-0.85%
2021/03/02	1	99.00	14.3	99.06	98.20	-13.3	10,379	-0.13%
2021/02/26	65.8	97.24	59	97.86	97.50	6.8	10,298	0.07%
2021/02/25	9.3	100.05	21.1	100.21	100.00	-11.8	10,107	-0.12%
2021/02/24	9.9	100.19	35.4	100.14	100.00	-25.5	10,050	-0.25%
2021/02/23	21	98.59	158.2	98.64	99.70	-137.2	9,860	-1.39%	大賣/鉅額交易
2021/02/22	4.3	97.00	38.3	97.67	97.10	-34	9,591	-0.35%
2021/02/19	7.1	95.88	16.1	96.11	95.30	-9	9,516	-0.09%
2021/02/18	20.4	96.62	26.1	96.50	95.90	-5.7	9,546	-0.06%
2021/02/17	18.1	95.16	46.6	94.47	96.20	-28.5	9,652	-0.30%
2021/02/05	5	90.12	6.8	90.62	89.80	-1.8	9,394	-0.02%
2021/02/04	0	90.40	2.1	90.67	90.50	-2.1	9,393	-0.02%
2021/02/03	3.5	90.07	5.6	90.48	90.50	-2.1	10,024	-0.02%
2021/02/02	6	89.97	7.1	89.56	90.10	-1.1	10,400	-0.01%
2021/02/01	3.2	88.45	2	88.35	88.10	1.2	10,368	0.01%
2021/01/29	14.9	87.64	1	87.20	87.00	13.9	10,363	0.13%
2021/01/28	13.1	88.89	3	88.97	89.10	10.1	10,225	0.10%
2021/01/27	2.1	91.01	0	91.00	90.80	2.1	10,138	0.02%
2021/01/26	14.3	91.22	3	90.90	91.10	11.3	10,166	0.11%
2021/01/25	6.5	92.03	7.3	91.58	92.40	-0.9	10,060	-0.01%
2021/01/22	6.2	90.56	9	90.59	90.60	-2.8	10,035	-0.03%
2021/01/21	14	91.54	7.6	91.57	91.40	6.4	9,958	0.06%
2021/01/20	22.1	91.54	18	92.11	91.60	4.1	9,906	0.04%
2021/01/19	8.1	93.04	4	93.08	93.20	4.1	9,717	0.04%
2021/01/18	14.3	92.82	15	92.97	93.10	-0.8	9,675	-0.01%
2021/01/15	28.3	95.39	2.6	95.04	94.50	25.7	9,544	0.27%
2021/01/14	10.2	97.10	11.7	96.84	97.40	-1.5	9,381	-0.02%
2021/01/13	15.2	98.09	18.3	98.48	98.00	-3	9,323	-0.03%
2021/01/12	11.1	97.75	6.2	98.46	97.60	5	9,228	0.05%
2021/01/11	16	98.36	23.1	98.54	99.00	-7.1	9,133	-0.08%
2021/01/08	5.1	96.82	86.1	97.87	98.00	-81.1	8,987	-0.90%
2021/01/07	5.1	95.22	31.5	96.30	97.10	-26.4	8,858	-0.30%
2021/01/06	7.1	94.45	11.1	94.70	94.40	-4.1	8,694	-0.05%
2021/01/05	63	94.82	41.6	95.00	95.00	21.4	8,583	0.25%
2021/01/04	9	95.84	10.2	96.70	96.70	-1.2	8,496	-0.01%
2020/12/31	65.2	96.50	75	96.46	96.40	-9.8	8,346	-0.12%
2020/12/30	2	95.35	102.2	95.50	96.70	-100.2	8,215	-1.22%	大賣/
2020/12/29	5	93.32	2.1	93.25	94.00	2.9	8,033	0.04%
2020/12/28	3.1	93.61	21	93.51	93.80	-17.9	8,040	-0.22%
2020/12/25	0	0.00	22.3	92.93	92.80	-22.3	8,039	-0.28%
2020/12/24	1	92.50	17.2	92.32	92.60	-16.2	8,038	-0.20%
2020/12/23	9.1	91.49	29.2	91.88	91.50	-20.1	8,049	-0.25%
2020/12/22	4.1	92.93	32.8	93.25	92.10	-28.7	8,079	-0.36%
2020/12/21	18	91.59	108.6	91.54	92.30	-90.6	8,082	-1.12%	大賣/
2020/12/18	20.3	89.44	20	89.31	88.20	0.3	7,923	0.00%
2020/12/17	9	89.62	1.3	89.22	89.80	7.7	7,980	0.10%
2020/12/16	1	89.80	14.2	89.89	90.20	-13.2	8,259	-0.16%
2020/12/15	5	88.78	7	88.99	89.20	-2	8,679	-0.02%
2020/12/14	0	0.00	5.1	89.96	89.80	-5.1	8,645	-0.06%
2020/12/11	5	89.42	4.2	89.84	89.80	0.8	8,648	0.01%
2020/12/10	4	89.78	11	89.98	89.90	-7	8,584	-0.08%
2020/12/09	4.1	90.00	15.2	89.86	90.00	-11.2	8,508	-0.13%
2020/12/08	14	89.86	14	89.99	89.50	0	8,451	0.00%
2020/12/07	12	89.61	5	89.54	89.50	7	8,341	0.08%
2020/12/04	11.5	89.71	34.6	89.47	89.30	-23.1	8,247	-0.28%
2020/12/03	2	88.35	5.3	88.08	88.50	-3.3	8,034	-0.04%
2020/12/02	8.1	86.45	11	86.90	87.70	-2.9	7,953	-0.04%
2020/12/01	5	86.68	5.1	86.66	87.60	-0.1	7,914	0.00%
2020/11/30	12.1	86.29	1	87.00	85.20	11.1	7,883	0.14%
2020/11/27	10	86.79	3	87.00	87.20	7	7,655	0.09%
2020/11/26	1	87.50	0.5	87.90	87.60	0.5	7,605	0.01%
2020/11/25	0	0.00	13.1	88.03	87.80	-13.1	7,670	-0.17%
2020/11/24	6	87.90	7.7	87.78	87.60	-1.7	7,656	-0.02%
2020/11/23	0	0.00	2.1	88.64	88.80	-2.1	7,598	-0.03%
2020/11/20	0.1	87.90	7.1	88.04	88.30	-7	7,505	-0.09%
2020/11/19	1	88.00	9.1	88.06	88.10	-8.1	7,458	-0.11%
2020/11/18	1	87.80	25	87.84	88.00	-24	7,348	-0.33%
2020/11/17	1	87.90	18.2	87.95	88.00	-17.2	7,252	-0.24%
2020/11/16	4	87.98	11.2	88.08	88.10	-7.2	7,186	-0.10%
2020/11/13	9.2	86.89	13.1	87.08	87.00	-4	6,953	-0.06%
2020/11/12	113	88.88	14.9	87.91	88.00	98.1	6,845	1.43%	大買/
2020/11/11	8.6	87.66	97.1	87.78	89.00	-88.5	6,688	-1.32%
2020/11/10	6.7	84.08	83.7	83.77	84.90	-77	6,018	-1.28%
2020/11/09	1	81.40	19	81.97	81.80	-18	5,593	-0.32%
2020/11/06	2	81.30	8	81.50	81.50	-6	5,562	-0.11%
2020/11/05	2	81.35	26	81.47	81.50	-24	5,614	-0.43%
2020/11/04	1	81.20	51.1	81.28	81.30	-50.1	5,636	-0.89%
2020/11/03	3	80.57	20.1	80.91	81.00	-17.1	5,642	-0.30%
2020/11/02	1.1	79.11	3.2	79.08	79.70	-2.1	5,599	-0.04%
2020/10/30	5.2	78.92	2	79.05	79.10	3.2	5,603	0.06%
2020/10/29	6	78.80	4.5	78.79	78.90	1.5	5,577	0.03%
2020/10/28	5	79.62	2.1	79.70	79.50	2.9	5,622	0.05%
2020/10/27	2	79.70	0.2	80.20	80.30	1.8	5,642	0.03%
2020/10/26	1	80.00	0	0.00	80.20	1	5,695	0.02%
2020/10/22	0	0.00	1.2	79.55	79.80	-1.2	5,923	-0.02%
2020/10/21	4	79.15	0.8	79.30	79.00	3.2	6,090	0.05%
2020/10/20	0	0.00	1	79.10	79.50	-1	6,171	-0.02%
2020/10/16	38	79.29	0	0.00	79.00	38	6,266	0.61%
2020/10/15	4	79.33	0.6	79.50	79.20	3.4	6,293	0.05%
2020/10/14	5	80.00	4	80.45	80.00	1	6,238	0.02%
2020/10/13	4.2	80.36	11.2	80.46	80.90	-7	6,247	-0.11%
2020/10/12	1	80.60	29	80.79	81.20	-28	6,341	-0.44%
2020/10/08	1	80.80	9	80.90	81.00	-8	6,516	-0.12%
2020/10/07	14	80.81	3.8	80.87	80.80	10.2	6,625	0.15%
2020/10/06	14	81.19	3.1	81.07	81.20	10.9	6,681	0.16%
2020/10/05	0	0.00	53.1	79.94	80.00	-53.1	6,730	-0.79%
2020/09/30	23	78.79	7	79.27	78.60	16	6,726	0.24%
2020/09/29	34	79.03	5.8	79.45	78.90	28.2	6,763	0.42%
2020/09/28	4	79.08	3	79.30	79.40	1	6,847	0.01%
2020/09/25	3	78.87	8	78.80	79.00	-5	6,906	-0.07%
2020/09/24	64	78.37	3	78.17	78.00	61	6,873	0.89%
2020/09/23	42.5	80.22	5	80.38	80.10	37.5	7,012	0.53%
2020/09/22	13	81.62	1.8	81.66	81.40	11.2	7,252	0.15%
2020/09/21	10.1	82.90	39.2	82.85	83.30	-29.1	7,319	-0.40%
2020/09/18	19.3	81.70	120.2	81.80	81.60	-100.9	7,144	-1.41%	大賣/
2020/09/17	6	78.67	4.8	78.90	78.60	1.2	6,762	0.02%
2020/09/16	1	78.90	4.8	79.02	78.90	-3.8	6,815	-0.06%
2020/09/15	8	78.93	5	78.72	79.20	3	6,902	0.04%
2020/09/14	1	78.80	3	79.33	79.20	-2	7,086	-0.03%
2020/09/11	5	78.22	2.1	78.95	79.00	2.9	7,164	0.04%
2020/09/10	2.1	78.80	3.8	78.92	78.70	-1.8	7,233	-0.02%
2020/09/09	12	78.68	15.8	78.71	79.20	-3.8	7,373	-0.05%
2020/09/08	7	79.30	6	79.57	79.60	1	7,436	0.01%
2020/09/07	7.5	79.47	10.1	79.49	79.60	-2.6	7,528	-0.03%
2020/09/04	19	77.94	3	78.23	78.50	16	7,597	0.21%
2020/09/03	4.3	78.41	21.1	78.38	78.40	-16.8	7,625	-0.22%
2020/09/02	7	77.76	4.1	77.62	78.00	2.9	7,652	0.04%
2020/09/01	19	77.55	2.8	77.91	77.90	16.2	7,748	0.21%
2020/08/31	13	78.35	4	78.43	78.20	9	7,764	0.12%
2020/08/28	4.3	78.91	0	0.00	78.90	4.3	7,779	0.05%
2020/08/27	28	79.00	2.8	79.07	78.90	25.2	7,887	0.32%
2020/08/26	21	79.20	0.1	79.80	79.60	20.9	7,903	0.26%
2020/08/25	3	79.33	3.8	79.63	79.20	-0.8	8,032	-0.01%
2020/08/24	3	79.33	3	79.10	79.20	0	9,137	0.00%
2020/08/21	16	79.53	8	79.83	79.80	8	9,309	0.09%
2020/08/20	57	78.99	14	78.86	79.00	43	9,358	0.46%
2020/08/19	10	80.64	6.8	81.03	80.50	3.2	9,369	0.03%
2020/08/18	8.5	81.11	13.7	81.15	81.40	-5.2	9,408	-0.06%
2020/08/17	2	81.30	33.1	81.24	81.50	-31.1	9,492	-0.33%
2020/08/14	4	80.45	6	80.62	80.80	-2	9,534	-0.02%
2020/08/13	20	80.74	26	81.31	80.90	-6	9,588	-0.06%
2020/08/12	15	80.83	3.7	81.22	80.70	11.3	9,859	0.11%
2020/08/11	5	82.06	82.1	82.02	81.50	-77.1	9,924	-0.78%
2020/08/10	15	80.47	38.2	80.33	81.10	-23.2	9,915	-0.23%
2020/08/07	8.1	80.10	1.1	80.00	79.60	7	10,038	0.07%
2020/08/06	9	78.90	25.1	79.15	79.10	-16.1	10,188	-0.16%
2020/08/05	14.3	78.03	15.1	78.01	78.10	-0.8	10,201	-0.01%
2020/08/04	8	77.59	0.2	78.00	77.60	7.8	10,244	0.08%
2020/08/03	52	77.55	2.8	77.75	77.40	49.2	10,268	0.48%
2020/07/31	5	78.86	7	78.76	78.50	-2	10,240	-0.02%
2020/07/30	14	78.44	0.2	79.00	78.50	13.8	10,295	0.13%
2020/07/29	33	78.45	20.2	78.46	77.90	12.8	10,295	0.12%
2020/07/28	19.4	77.24	50	77.29	77.30	-30.6	10,402	-0.29%
2020/07/27	75.2	78.44	13.3	79.36	78.10	61.9	10,446	0.59%
2020/07/24	68.1	79.86	1	79.90	79.70	67.1	10,367	0.65%
2020/07/23	16.2	80.23	4	80.35	80.10	12.2	10,299	0.12%
2020/07/22	13	80.55	9	80.70	80.50	4	10,353	0.04%
2020/07/21	6	80.63	6	80.87	80.50	0	10,313	0.00%
2020/07/20	15	80.47	6	80.37	80.50	9	10,331	0.09%
2020/07/17	10.1	81.23	2.1	81.06	81.00	8.1	10,441	0.08%
2020/07/16	36	81.06	2	81.05	81.00	34	10,585	0.32%
2020/07/15	65.1	80.42	29.2	80.20	80.40	35.9	10,629	0.34%
2020/07/14	38	81.43	4.1	81.55	81.00	33.9	10,534	0.32%
2020/07/13	12.2	82.01	12	82.09	82.00	0.2	10,498	0.00%
2020/07/10	21	82.16	1	82.10	82.00	20	10,520	0.19%
2020/07/09	29.1	83.23	5	83.16	83.00	24.1	10,542	0.23%
2020/07/08	18	83.41	16	83.80	83.20	2	10,538	0.02%
2020/07/07	34	83.93	19	84.23	83.70	15	10,536	0.14%
2020/07/06	11	84.53	35	84.59	84.40	-24	10,511	-0.23%
2020/07/03	10	84.48	12	84.49	84.30	-2	10,553	-0.02%
2020/07/02	40	84.00	95	84.12	83.80	-55	10,656	-0.52%
2020/07/01	80	87.72	24	87.76	87.60	56	10,480	0.53%
2020/06/30	0.2	87.60	4	87.40	87.60	-3.8	10,251	-0.04%
2020/06/29	17	86.81	4	86.80	86.60	13	10,181	0.13%
2020/06/24	7	87.41	12	87.48	87.40	-5	10,200	-0.05%
2020/06/23	2.3	86.93	2	87.15	86.90	0.3	10,232	0.00%
2020/06/22	13	86.78	26	87.20	86.80	-13	10,270	-0.13%
2020/06/19	22	86.33	7	86.59	85.80	15	10,360	0.14%
2020/06/18	28	86.17	1	86.20	86.20	27	10,343	0.26%
2020/06/17	7	86.26	2	87.00	86.20	5	10,501	0.05%
2020/06/16	9.2	86.31	0	0.00	86.10	9.2	10,812	0.09%
2020/06/15	20	85.93	0	0.00	86.00	20	11,086	0.18%
2020/06/12	20.1	86.51	11	86.62	86.40	9.1	11,363	0.08%
2020/06/11	29.2	88.86	161	89.04	88.00	-131.8	11,489	-1.15%	大賣/鉅額交易
2020/06/10	6	89.47	6.1	89.52	89.40	-0.1	11,513	0.00%
2020/06/09	15	89.16	37	89.31	89.50	-22	11,742	-0.19%
2020/06/08	18.1	88.08	27.1	88.56	89.20	-9	11,910	-0.08%
2020/06/05	41	87.40	13	87.41	87.60	28	11,867	0.24%
2020/06/04	8	86.63	51	86.76	86.80	-43	11,887	-0.36%
2020/06/03	5	85.86	34	86.11	86.10	-29	11,988	-0.24%
2020/06/02	2	84.25	4	84.30	84.30	-2	11,906	-0.02%
2020/06/01	5.1	83.51	3	84.07	83.80	2.1	11,880	0.02%
2020/05/29	24.2	83.23	0	0.00	83.00	24.2	11,774	0.21%
2020/05/28	23	84.50	1	85.40	83.80	22	10,725	0.21%
2020/05/27	15	85.21	2	85.35	85.20	13	10,681	0.12%
2020/05/26	4	85.80	37	86.07	85.70	-33	10,771	-0.31%
2020/05/25	23	83.98	52	84.28	84.30	-29	10,845	-0.27%
2020/05/22	64.6	85.30	31.4	85.01	85.00	33.2	10,912	0.30%
2020/05/21	17.1	86.10	8.5	86.45	86.50	8.6	10,883	0.08%
2020/05/20	76	86.37	16.5	86.19	86.40	59.5	10,841	0.55%
2020/05/19	42	86.81	49	87.00	86.20	-7	10,818	-0.06%
2020/05/18	41	83.64	41	84.32	85.00	0	10,570	0.00%
2020/05/15	18	83.39	1	84.00	83.60	17	10,494	0.16%
2020/05/14	101.7	83.71	44	83.56	83.50	57.7	10,434	0.55%	大買/
2020/05/13	64	85.18	0	0.00	85.10	64	10,279	0.62%
2020/05/12	39	86.49	1	86.80	86.50	38	10,087	0.38%
2020/05/11	48	87.46	13	87.49	87.50	35	10,042	0.35%
2020/05/08	11	86.58	9	86.40	86.40	2	9,996	0.02%
2020/05/07	24	85.37	3	85.80	85.30	21	9,948	0.21%
2020/05/06	64	85.63	34	85.34	85.30	30	9,909	0.30%
2020/05/05	62.7	86.14	40	85.79	85.80	22.7	9,864	0.23%
2020/05/04	77	85.16	33.8	85.52	85.50	43.3	9,859	0.44%
2020/04/30	11.3	86.66	45.2	87.52	87.90	-34	9,734	-0.35%
2020/04/29	14	83.95	15	83.69	83.80	-1	9,589	-0.01%
2020/04/28	15.2	82.21	6	82.27	82.70	9.2	9,566	0.10%
2020/04/27	2	81.60	26	82.02	82.00	-24	9,793	-0.25%
2020/04/24	9	80.21	1	80.30	80.00	8	9,704	0.08%
2020/04/23	6	80.75	0	0.00	80.40	6	9,671	0.06%
2020/04/22	53	79.26	9	79.37	80.20	44	9,608	0.46%
2020/04/21	88	80.47	24	80.35	80.10	64	9,523	0.67%
2020/04/20	58	82.13	20	82.23	82.40	38	9,439	0.40%
2020/04/17	3.3	83.94	8	83.61	83.20	-4.7	9,319	-0.05%
2020/04/16	33	82.08	5	82.34	82.10	28	9,199	0.30%
2020/04/15	23	83.08	7	83.04	83.10	16	9,122	0.18%
2020/04/14	17	82.22	5.1	82.11	82.20	11.9	9,057	0.13%
2020/04/13	8	81.16	6	81.07	80.70	2	9,011	0.02%
2020/04/10	1	82.00	4	81.30	81.90	-3	9,003	-0.03%
2020/04/09	13	80.57	17	80.55	80.60	-4	8,969	-0.04%
2020/04/08	35.1	80.49	14	80.33	80.40	21.1	8,895	0.24%
2020/04/07	21	79.49	15.1	79.73	79.80	5.9	8,766	0.07%
2020/04/06	7.1	76.31	25	77.05	77.60	-17.9	8,649	-0.21%
2020/04/01	26	74.81	5	75.20	74.40	21	8,483	0.25%
2020/03/31	8	75.68	25	75.81	75.10	-17	8,397	-0.20%
2020/03/30	30.1	72.92	61	75.17	75.20	-31	8,263	-0.37%
2020/03/27	21.4	75.23	19	75.05	74.70	2.4	8,114	0.03%
2020/03/26	20.1	74.15	8	74.30	74.10	12.1	7,992	0.15%
2020/03/25	45.4	74.56	29	74.91	74.90	16.4	7,960	0.21%
2020/03/24	2.1	70.14	9	70.42	70.50	-6.9	7,851	-0.09%
2020/03/23	35	66.36	7	67.31	66.70	28	7,820	0.36%
2020/03/20	28	68.57	9	68.89	68.80	19	7,659	0.25%
2020/03/19	40	66.18	13	66.83	66.60	27	7,292	0.37%
2020/03/18	79	71.57	5	71.86	70.00	74	6,941	1.07%
2020/03/17	13.5	75.24	2	75.00	74.60	11.5	6,617	0.17%
2020/03/16	5.1	79.50	0	0.00	78.20	5.1	6,390	0.08%
2020/03/13	9	78.66	3	77.97	80.60	6	6,270	0.10%
2020/03/12	36	85.21	0	0.00	84.00	36	5,995	0.60%
2020/03/11	6	88.90	4	89.65	88.90	2	5,750	0.03%
2020/03/10	5	88.70	1	88.80	89.00	4	5,679	0.07%
2020/03/09	35.8	89.05	4	89.45	89.30	31.8	5,588	0.57%
2020/03/06	6.6	91.86	1	93.00	91.40	5.6	5,391	0.10%
2020/03/05	0	0.00	9	92.82	93.30	-9	5,331	-0.17%
2020/03/04	1	92.50	5.1	92.42	92.50	-4.1	5,347	-0.08%
2020/03/03	0	0.00	12	91.95	91.60	-12	5,337	-0.22%
2020/03/02	18.9	89.98	6	90.02	90.00	12.9	5,293	0.24%
2020/02/27	4.7	90.95	1	90.90	91.00	3.7	5,456	0.07%
2020/02/26	48	91.56	0	0.00	91.50	48	5,311	0.90%
2020/02/25	13	92.55	3	93.10	93.10	10	5,139	0.19%
2020/02/24	3	93.43	1	93.60	93.30	2	5,016	0.04%
2020/02/21	53	94.68	1	94.80	94.60	52	4,997	1.04%
2020/02/20	7.4	95.34	0	0.00	94.70	7.4	4,996	0.15%
2020/02/19	1	95.50	3.1	96.33	96.20	-2.1	4,956	-0.04%
2020/02/18	0	0.00	52	94.60	94.80	-52	4,935	-1.05%
2020/02/17	6	94.03	2	94.50	94.80	4	4,913	0.08%
2020/02/14	1	94.70	2	95.10	95.20	-1	4,907	-0.02%
2020/02/13	0	0.00	2	94.85	94.80	-2	4,905	-0.04%
2020/02/12	2	94.00	17	94.12	94.00	-15	4,925	-0.30%
2020/02/11	1	93.51	0	0.00	93.70	1	4,953	0.02%
2020/02/10	2.1	93.24	1.1	93.27	94.00	1	4,973	0.02%
2020/02/07	4	93.85	2	94.00	93.70	2	5,003	0.04%
2020/02/06	1.1	93.77	5	94.14	94.50	-3.9	5,046	-0.08%
2020/02/05	16.2	92.48	0	0.00	92.70	16.2	5,046	0.32%
2020/02/04	2	92.95	6	93.55	93.50	-4	4,983	-0.08%
2020/02/03	9.2	93.24	22	93.05	93.00	-12.8	4,997	-0.26%
2020/01/31	6.3	93.50	1	93.30	93.40	5.3	4,978	0.11%
2020/01/30	31.4	93.59	8.5	92.51	91.60	23	4,914	0.47%
2020/01/20	1.4	99.00	2	99.15	99.00	-0.7	4,653	-0.01%
2020/01/17	2.2	98.50	10	98.30	99.00	-7.8	4,679	-0.17%
2020/01/16	2	97.95	0	0.00	97.90	2	4,734	0.04%
2020/01/15	8.1	98.40	0	0.00	98.50	8.1	4,749	0.17%
2020/01/14	8	98.73	1	98.50	98.80	7	4,751	0.15%
2020/01/13	0	0.00	0	99.70	99.70	0	4,694	0.00%
2020/01/10	5	99.82	1	99.80	99.80	4	4,702	0.09%
2020/01/09	2.1	99.61	0	0.00	100.00	2.1	4,768	0.04%
2020/01/08	7.1	100.14	1	101.00	100.00	6.1	4,818	0.13%
2020/01/07	0	0.00	6	101.50	101.50	-6	4,814	-0.12%
2020/01/06	3	101.50	11	101.73	102.00	-8	4,817	-0.17%
2020/01/03	2	99.30	10	100.65	101.50	-8	4,769	-0.17%
2020/01/02	2	99.50	0	0.00	99.60	2	4,733	0.04%
2019/12/31	7.1	100.10	61	100.01	99.80	-53.9	4,715	-1.14%
2019/12/30	2	99.95	1	100.50	99.90	1	4,751	0.02%
2019/12/27	0	0.00	3	100.83	101.00	-3	4,750	-0.06%
2019/12/26	1	99.70	0	0.00	99.80	1	4,756	0.02%
2019/12/25	2	99.95	13	100.00	100.00	-11	4,830	-0.23%
2019/12/24	8.3	100.42	7	100.57	100.50	1.3	4,870	0.03%
2019/12/23	1	100.00	16	100.88	101.00	-15	4,912	-0.31%
2019/12/20	2	100.00	17	100.11	101.00	-15	4,972	-0.30%
2019/12/19	9.2	99.75	3	100.00	99.90	6.2	4,933	0.13%
2019/12/18	2	99.00	25	99.80	101.50	-23	4,870	-0.47%
2019/12/17	5	98.40	22	98.26	99.10	-17	4,824	-0.35%
2019/12/16	13	97.50	1	97.60	96.80	12	4,750	0.25%
2019/12/13	3	97.10	1	97.30	96.80	2	4,768	0.04%
2019/12/12	0	0.00	0.2	96.90	96.90	-0.2	4,765	0.00%
2019/12/10	0	0.00	1	96.50	96.50	-1	4,981	-0.02%
2019/12/06	1	96.50	0	0.00	97.20	1	4,992	0.02%
2019/12/05	1.5	96.63	0	0.00	96.40	1.5	4,997	0.03%
2019/12/03	4.1	97.16	1	97.00	97.50	3.1	5,063	0.06%
2019/12/02	8	98.01	2	97.95	98.10	6	5,139	0.12%
2019/11/29	13.1	97.90	0	0.00	97.20	13.1	5,162	0.25%
2019/11/28	10	98.48	2	98.60	98.30	8	5,154	0.16%
2019/11/27	2	97.70	4	98.10	98.40	-2	5,230	-0.04%
2019/11/26	4.2	97.81	17.1	98.19	98.00	-12.9	5,230	-0.25%
2019/11/25	0.3	97.00	1	96.80	97.00	-0.7	4,965	-0.01%
2019/11/21	7	95.99	0	0.00	96.20	7	5,194	0.13%
2019/11/19	6	97.10	1	97.00	97.40	5	5,175	0.10%
2019/11/15	1	96.70	1	97.50	96.80	0	5,251	0.00%
2019/11/14	1	96.00	0	0.00	96.60	1	5,297	0.02%
2019/11/13	5	96.50	0	0.00	96.30	5	5,417	0.09%
2019/11/12	0	0.00	1	96.60	96.90	-1	5,585	-0.02%
2019/11/11	0.2	97.00	17	96.80	97.00	-16.8	5,621	-0.30%
2019/11/08	5.2	97.34	6	97.28	97.40	-0.9	5,701	-0.01%
2019/11/07	3	98.03	5	98.14	98.20	-2	5,712	-0.04%
2019/11/06	3	98.07	8	98.53	98.70	-5	5,717	-0.09%
2019/11/05	3.1	98.70	1	98.90	98.90	2.1	5,736	0.04%
2019/11/04	0	0.00	14	98.52	98.90	-14	5,770	-0.24%
2019/11/01	0	0.00	1	97.60	98.10	-1	5,888	-0.02%
2019/10/31	2	97.55	0	0.00	97.80	2	6,059	0.03%
2019/10/30	7.3	97.30	19	98.01	98.30	-11.7	6,088	-0.19%
2019/10/29	5.1	97.50	2	97.60	97.70	3.1	6,160	0.05%
2019/10/28	3	96.70	2	96.95	97.20	1	6,170	0.02%
2019/10/25	1.1	97.48	2	96.90	97.30	-0.9	6,213	-0.01%
2019/10/24	1	97.10	23	97.43	97.50	-22	6,214	-0.35%
2019/10/23	2	95.80	1	96.70	95.80	1	6,220	0.02%
2019/10/22	3.1	95.92	2	96.65	96.80	1.1	6,250	0.02%
2019/10/21	54	95.41	54	95.41	95.40	0	6,272	0.00%
2019/10/18	7	96.16	4	96.60	96.00	3	6,303	0.05%
2019/10/17	2	96.35	42	96.70	96.60	-40	6,329	-0.63%
2019/10/16	0	0.00	10.1	95.45	95.90	-10.1	6,297	-0.16%
2019/10/15	2	94.20	3	94.00	94.60	-1	6,349	-0.02%
2019/10/14	3	93.50	0	0.00	93.30	3	6,339	0.05%
2019/10/09	8	93.60	0	0.00	93.10	8	6,348	0.13%
2019/10/08	1	94.10	1	94.80	94.30	0	6,398	0.00%
2019/10/07	3	93.50	9	93.93	94.10	-6	6,419	-0.09%
2019/10/04	2.6	92.92	3	93.40	93.30	-0.4	6,467	-0.01%
2019/10/03	8.3	92.52	2	93.05	93.10	6.3	6,544	0.10%
2019/10/02	71.1	94.00	35	93.81	93.80	36.1	6,552	0.55%
2019/10/01	5	94.60	0	0.00	94.80	5	6,514	0.08%
2019/09/27	10.1	95.07	0	0.00	94.50	10.1	6,460	0.16%
2019/09/26	0	0.00	1	96.20	96.20	-1	6,476	-0.02%
2019/09/25	19	95.25	0	0.00	95.50	19	6,853	0.28%
2019/09/24	8.1	96.01	6	96.33	96.70	2.1	6,941	0.03%
2019/09/23	23	96.79	7	97.46	96.80	16	6,950	0.23%
2019/09/20	2	97.30	1	97.40	97.60	1	7,007	0.01%
2019/09/19	16	97.02	1	97.50	97.30	15	6,966	0.22%
2019/09/18	0.1	97.60	8.1	97.71	97.60	-8	7,017	-0.11%
2019/09/17	7.2	97.91	11	97.87	97.80	-3.8	7,015	-0.05%
2019/09/16	32	98.87	24	99.17	98.00	8	7,083	0.11%
2019/09/12	0	0.00	46	96.32	96.10	-46	6,938	-0.66%
2019/09/11	8	95.03	7	95.43	95.40	1	7,002	0.01%
2019/09/10	7	95.01	0	0.00	95.50	7	6,985	0.10%
2019/09/09	8	95.16	0	0.00	95.20	8	6,991	0.11%
2019/09/06	11	95.48	1	95.80	95.20	10	7,008	0.14%
2019/09/05	12	95.65	6	95.78	96.00	6	6,995	0.09%
2019/09/04	10	94.70	7.1	94.82	94.70	2.9	6,959	0.04%
2019/09/03	2	93.95	2	94.20	93.70	0	6,918	0.00%
2019/09/02	6	94.03	1	94.00	94.00	5	6,934	0.07%
2019/08/30	3.1	93.49	39	93.01	94.10	-35.9	6,924	-0.52%
2019/08/29	2	91.30	0	0.00	91.40	2	6,840	0.03%
2019/08/27	11.8	91.65	2	92.25	90.60	9.8	6,881	0.14%
2019/08/26	10	91.72	4	91.98	91.70	6	6,754	0.09%
2019/08/23	2	92.75	3	92.97	93.40	-1	6,758	-0.01%
2019/08/22	10.1	92.90	7	93.17	92.30	3.1	6,793	0.05%
2019/08/21	9.1	93.38	0.1	93.40	92.90	9	6,924	0.13%
2019/08/20	5.3	92.97	7	93.00	93.10	-1.7	6,882	-0.02%
2019/08/19	8	91.46	1	91.80	92.00	7	6,887	0.10%
2019/08/16	6	90.77	1	91.40	91.10	5	6,895	0.07%
2019/08/15	111	90.89	61	90.30	90.30	50	6,805	0.73%	大買/
2019/08/14	2	93.55	0	0.00	93.60	2	6,690	0.03%
2019/08/13	51.6	92.17	41	92.59	92.50	10.6	6,664	0.16%
2019/08/12	45.7	94.22	6	94.25	93.90	39.7	6,550	0.61%
2019/08/08	13	95.19	1	95.10	95.20	12	6,527	0.18%
2019/08/07	9.1	95.55	2	95.55	95.30	7.1	6,532	0.11%
2019/08/06	16.4	95.14	4	95.23	95.80	12.4	6,521	0.19%
2019/08/05	19	96.31	1	96.90	96.50	18	6,467	0.28%
2019/08/02	85.3	98.34	10	97.90	97.50	75.3	6,390	1.18%
2019/08/01	70.1	99.42	2	99.50	99.50	68.1	6,345	1.07%
2019/07/31	4	100.50	0	0.00	100.50	4	6,324	0.06%
2019/07/30	2.5	101.10	2	101.50	101.50	0.5	6,227	0.01%
2019/07/29	4	100.38	0	0.00	101.00	4	6,286	0.06%
2019/07/26	8.5	100.74	0	0.00	101.00	8.5	6,319	0.13%
2019/07/25	6	101.00	0	0.00	101.50	6	6,397	0.09%
2019/07/24	12	101.42	0	0.00	101.00	12	6,399	0.19%
2019/07/23	0	0.00	1	103.00	103.50	-1	6,375	-0.02%
2019/07/22	4	102.00	1	102.00	102.00	3	6,344	0.05%
2019/07/19	3	101.00	0	0.00	101.00	3	6,300	0.05%
2019/07/18	3	101.00	2	101.50	101.50	1	6,291	0.02%
2019/07/17	18.1	101.89	1	101.50	102.00	17.1	6,279	0.27%
2019/07/16	5	105.10	2	104.00	104.00	3	6,150	0.05%
2019/07/15	4.1	104.16	0	0.00	105.50	4.1	6,133	0.07%
2019/07/12	1	103.00	1	104.00	104.00	0	6,145	0.00%
2019/07/11	5	102.70	0	0.00	102.50	5	6,168	0.08%
2019/07/10	7	102.36	0	0.00	103.00	7	6,195	0.11%
2019/07/09	5.1	101.62	23	101.00	102.00	-17.9	6,179	-0.29%
2019/07/08	11	103.95	10	104.00	104.00	1	6,132	0.02%
2019/07/05	3	104.50	0	0.00	104.50	3	6,113	0.05%
2019/07/04	2.1	104.52	3	104.50	104.50	-0.9	6,139	-0.01%
2019/07/03	10	105.00	0	0.00	105.00	10	6,196	0.16%
2019/07/02	42.1	106.39	1	106.50	105.50	41.1	6,233	0.66%
2019/07/01	23	115.00	8	115.44	115.00	15	5,842	0.26%
2019/06/28	13	114.19	10	114.50	114.50	3	5,714	0.05%
2019/06/27	4	114.50	0	0.00	114.50	4	5,732	0.07%
2019/06/25	1	114.50	1	115.00	114.50	0	5,731	0.00%
2019/06/24	0	0.00	10	113.85	114.50	-10	5,712	-0.18%
2019/06/21	1	112.50	3	113.00	113.00	-2	5,683	-0.04%
2019/06/19	0	0.00	6	112.75	113.00	-6	5,575	-0.11%
2019/06/17	0	0.00	2	112.00	112.50	-2	5,495	-0.04%
2019/06/14	1	111.50	1	112.00	112.00	0	5,494	0.00%
2019/06/13	1	112.00	0	0.00	112.00	1	5,535	0.02%
2019/06/12	23	111.50	1	112.00	112.00	22	5,648	0.39%
2019/06/11	0	0.00	3	111.17	111.50	-3	5,635	-0.05%
2019/06/05	1	109.00	1	110.00	110.00	0	5,674	0.00%
2019/05/31	1	110.00	0	0.00	110.50	1	5,843	0.02%
2019/05/30	0	0.00	1	109.50	110.00	-1	5,854	-0.02%
2019/05/28	0	0.00	2	110.00	110.00	-2	5,967	-0.03%
2019/05/24	2	107.75	0	0.00	108.50	2	5,940	0.03%
2019/05/23	0	0.00	1	109.00	109.00	-1	5,940	-0.02%
2019/05/22	1	109.50	0	0.00	110.00	1	5,955	0.02%
2019/05/10	0	0.00	1	108.50	109.50	-1	6,228	-0.02%
2019/05/09	3	108.33	1	109.00	108.50	2	6,312	0.03%
2019/05/08	5	109.50	0	0.00	109.50	5	6,271	0.08%
2019/05/03	1	111.00	0	0.00	111.00	1	6,294	0.02%
2019/04/30	1	112.50	2	112.00	112.00	-1	6,163	-0.02%
2019/04/29	0	0.00	1	112.00	112.50	-1	6,160	-0.02%
2019/04/25	1	110.00	53	110.02	110.50	-52	6,181	-0.84%
2019/04/24	0	0.00	10	109.50	109.50	-10	6,204	-0.16%
2019/04/23	0	0.00	4	109.25	109.50	-4	6,236	-0.06%
2019/04/19	0	0.00	1	109.00	108.50	-1	6,352	-0.02%
2019/04/18	1	108.00	1	108.00	108.00	0	6,508	0.00%
2019/04/17	3	108.67	4	108.50	109.00	-1	6,654	-0.02%
2019/04/16	4	108.25	8	108.69	109.00	-4	6,733	-0.06%
2019/04/15	1	108.50	2	109.00	108.50	-1	6,752	-0.01%
2019/04/12	3	108.67	10	110.00	108.50	-7	6,840	-0.10%
2019/04/11	0	0.00	11	109.95	110.00	-11	6,844	-0.16%
2019/04/10	0	0.00	12.1	109.95	110.00	-12.1	6,903	-0.18%
2019/04/09	1	108.00	15	109.23	109.50	-14	6,949	-0.20%
2019/04/08	0	0.00	3	108.50	108.00	-3	6,891	-0.04%
2019/04/03	0	0.00	2	108.00	108.00	-2	6,814	-0.03%
2019/04/02	1	108.00	0	0.00	108.00	1	6,812	0.01%
2019/04/01	2	109.00	1	109.50	107.50	1	6,784	0.01%
2019/03/29	0	0.00	4	109.38	109.50	-4	6,672	-0.06%
2019/03/28	1	109.00	2	109.00	109.00	-1	6,619	-0.02%
2019/03/27	1	108.50	4	108.38	109.00	-3	6,640	-0.05%
2019/03/26	1	107.50	2	107.50	108.00	-1	6,640	-0.02%
2019/03/20	0	0.00	1	106.50	106.50	-1	6,712	-0.01%
2019/03/19	0	0.00	6	106.08	106.00	-6	6,756	-0.09%
2019/03/18	0	0.00	2	106.00	106.50	-2	6,811	-0.03%
2019/03/15	9	103.83	5	105.00	105.50	4	6,778	0.06%
2019/03/14	2	104.00	1	104.00	104.00	1	6,674	0.01%
2019/03/08	4	104.13	5	104.00	104.00	-1	6,740	-0.01%
2019/03/07	5	105.50	5	104.80	105.50	0	6,752	0.00%
2019/03/06	1	102.50	5	103.00	103.00	-4	6,719	-0.06%
2019/03/05	1	101.50	0	0.00	102.00	1	6,726	0.01%
2019/03/04	6	101.75	0	0.00	101.50	6	6,723	0.09%
2019/02/27	2	102.50	0	0.00	102.50	2	6,634	0.03%
2019/02/26	2.1	102.76	0	0.00	103.00	2.1	6,577	0.03%
2019/02/25	3	103.50	0	0.00	103.50	3	6,478	0.05%
2019/02/22	1	103.50	1	104.00	104.00	0	6,474	0.00%
2019/02/21	1	103.00	1	103.50	103.50	0	6,456	0.00%
2019/02/20	0	0.00	2	103.00	103.00	-2	6,439	-0.03%
2019/02/19	10	102.00	10	102.50	102.50	0	6,379	0.00%
2019/02/18	2	102.25	0	0.00	102.50	2	6,311	0.03%
2019/02/15	1	101.99	1	102.00	101.50	0	6,270	0.00%
2019/02/14	4	101.88	1	102.50	101.50	3	6,217	0.05%
2019/02/13	0.1	101.50	4	102.00	101.50	-3.9	6,160	-0.06%
2019/02/12	0	0.00	1	101.50	101.50	-1	6,179	-0.02%
2019/02/11	7.1	100.85	0	0.00	100.00	7.1	6,218	0.11%
2019/01/30	1	102.00	3	102.50	102.00	-2	6,170	-0.03%
2019/01/29	1	101.00	0	0.00	101.00	1	6,160	0.02%
2019/01/28	5	102.00	3	101.50	101.50	2	6,139	0.03%
2019/01/25	1	101.00	1	102.00	102.00	0	6,147	0.00%
2019/01/24	1.1	100.45	1	101.00	100.00	0.1	6,129	0.00%
2019/01/22	5	103.00	5	102.50	103.00	0	6,229	0.00%
2019/01/21	6	102.42	2	103.00	102.50	4	6,249	0.06%
2019/01/18	0	0.00	8	102.56	102.50	-8	6,284	-0.13%
2019/01/17	0	0.00	3	102.00	101.50	-3	6,355	-0.05%
2019/01/15	0.1	101.50	0.2	101.50	101.50	-0.1	6,396	0.00%
2019/01/14	0.1	101.00	1	101.50	101.50	-0.9	6,337	-0.01%
2019/01/11	0	0.00	2	101.25	101.50	-2	6,394	-0.03%
2019/01/10	5	100.40	1	101.00	100.50	4	6,374	0.06%
2019/01/09	5	102.10	6	102.75	102.50	-1	6,326	-0.02%
2019/01/08	0	0.00	21	101.00	102.00	-21	6,152	-0.34%
2019/01/07	0	0.00	75	98.70	99.50	-75	6,110	-1.23%
2019/01/04	45	95.13	2	95.90	95.30	43	6,245	0.69%
2019/01/03	23.3	96.71	0	0.00	96.00	23.3	6,528	0.36%
2019/01/02	9	98.14	7	100.19	97.60	2	6,492	0.03%
2018/12/28	0	0.00	8	99.86	101.00	-8	6,477	-0.12%
2018/12/27	5	97.84	31	98.16	97.80	-26	6,556	-0.40%
2018/12/26	11	96.11	1	96.00	96.30	10	6,645	0.15%
2018/12/25	4.1	96.63	2	96.60	96.70	2.1	6,759	0.03%
2018/12/21	0	0.00	1	99.10	98.60	-1	7,131	-0.01%
2018/12/20	1	99.50	11	99.88	99.60	-10	7,340	-0.14%
2018/12/19	20	98.30	20	98.80	99.30	0	7,425	0.00%
2018/12/18	72	98.37	40	98.00	98.00	32	7,622	0.42%
2018/12/17	30	99.27	20	99.30	99.30	10	7,966	0.13%
2018/12/13	22	98.40	20	99.10	99.10	2	8,201	0.02%
2018/12/12	7	98.53	0	0.00	99.00	7	8,322	0.08%
2018/12/11	72.3	98.93	21	98.50	98.50	51.3	8,323	0.62%
2018/12/10	46	99.77	0	0.00	99.50	46	8,291	0.55%
2018/12/07	0	0.00	0.1	100.50	100.50	-0.1	8,346	0.00%
2018/12/06	1	100.00	0	0.00	100.00	1	8,384	0.01%
2018/12/05	3	100.30	1	102.00	101.00	2	8,363	0.02%
2018/12/04	1	101.50	0	0.00	101.50	1	8,409	0.01%
2018/12/03	5	102.20	13	102.58	102.00	-8	8,392	-0.10%
2018/11/30	25	100.44	20	100.00	100.00	5	8,334	0.06%
2018/11/29	32	99.72	30	99.50	99.50	2	8,247	0.02%
2018/11/28	3	99.43	0	0.00	100.00	3	8,163	0.04%
2018/11/27	42	99.38	30	99.00	99.00	12	8,158	0.15%
2018/11/23	0	0.00	1	100.50	100.50	-1	8,183	-0.01%
2018/11/22	0	0.00	1	100.50	101.00	-1	8,174	-0.01%
2018/11/21	1	100.00	0	0.00	99.80	1	8,195	0.01%
2018/11/20	20	100.50	20	100.50	100.50	0	8,168	0.00%
2018/11/19	0	0.00	11	102.50	102.00	-11	8,215	-0.13%
2018/11/16	8	100.75	5	100.50	101.00	3	8,265	0.04%
2018/11/15	0	0.00	1	100.50	101.00	-1	8,247	-0.01%
2018/11/13	10	99.00	0	0.00	100.00	10	8,346	0.12%
2018/11/09	1	100.00	2	100.50	101.00	-1	8,335	-0.01%
2018/11/08	2	102.50	0	0.00	102.00	2	8,272	0.02%
2018/11/06	0	0.00	4	102.00	103.00	-4	8,223	-0.05%
2018/11/05	0	102.00	12	102.67	103.00	-12	8,126	-0.15%
2018/10/31	4	100.50	10	101.00	101.00	-6	8,035	-0.07%
2018/10/30	43	98.79	40	98.60	98.60	3	7,981	0.04%
2018/10/29	0.2	98.80	0	0.00	98.80	0.2	7,907	0.00%
2018/10/26	54	97.81	52	98.19	98.20	2	7,989	0.03%
2018/10/25	23	98.94	0	0.00	98.60	23	8,005	0.29%
2018/10/24	3.6	100.58	80	100.50	101.00	-76.4	7,996	-0.96%
2018/10/23	0	0.00	2	101.75	101.50	-2	7,975	-0.03%
2018/10/19	0	0.00	2	101.25	103.00	-2	8,124	-0.02%
2018/10/18	2	102.75	1	104.00	103.00	1	8,138	0.01%
2018/10/17	7	104.00	0	0.00	103.00	7	8,154	0.09%
2018/10/16	0	0.00	2	103.50	104.00	-2	8,121	-0.02%
2018/10/15	5	103.30	2	103.75	103.50	3	8,099	0.04%
2018/10/12	7	102.00	2	102.50	106.00	5	8,016	0.06%
2018/10/11	31.1	103.76	7	106.21	103.00	24.1	7,886	0.31%
2018/10/09	5	113.50	20	113.00	113.50	-15	7,564	-0.20%
2018/10/05	2	110.00	0	0.00	111.00	2	7,649	0.03%
2018/10/03	59	113.46	2.3	113.50	113.00	56.7	7,747	0.73%
2018/10/02	100	116.50	0	0.00	115.00	100	7,791	1.28%
2018/10/01	0	0.00	3	117.00	117.50	-3	7,839	-0.04%
2018/09/28	5	116.90	12	117.38	117.00	-7	7,999	-0.09%
2018/09/27	4	115.88	5	116.20	117.00	-1	7,968	-0.01%
2018/09/26	5	114.50	0	0.00	114.50	5	7,834	0.06%
2018/09/25	3.3	115.95	1	117.00	115.50	2.3	7,800	0.03%
2018/09/21	12	117.50	64	117.94	117.50	-52	7,687	-0.68%
2018/09/20	11	113.00	0	0.00	113.50	11	7,476	0.15%
2018/09/19	0	112.50	0	0.00	113.00	0	7,449	0.00%
2018/09/13	0	0.00	6	112.50	112.50	-6	7,296	-0.08%
2018/09/12	16	110.19	10	110.50	111.00	6	7,325	0.08%
2018/09/11	1	110.50	0	0.00	111.00	1	7,372	0.01%
2018/09/06	0	0.00	1	111.50	111.50	-1	7,736	-0.01%
2018/09/05	0	0.00	3	110.50	110.50	-3	7,862	-0.04%
2018/09/04	0	0.00	10	111.00	112.50	-10	7,953	-0.13%
2018/09/03	6	110.50	6	111.00	111.00	0	8,021	0.00%
2018/08/31	1	112.50	1	112.00	112.50	0	8,087	0.00%
2018/08/30	11	112.55	11	113.00	112.00	0	8,081	0.00%
2018/08/29	1	113.50	2	113.25	113.50	-1	8,090	-0.01%
2018/08/28	1	114.00	7	113.57	114.00	-6	8,116	-0.07%
2018/08/27	0	0.00	1	113.00	113.50	-1	8,169	-0.01%
2018/08/23	0	0.00	12	111.00	113.50	-12	8,519	-0.14%
2018/08/17	0	0.00	12	109.50	109.00	-12	8,638	-0.14%
2018/08/15	15	108.33	10	108.50	109.00	5	8,703	0.06%
2018/08/14	0	0.00	11.3	109.40	109.50	-11.3	8,773	-0.13%
2018/08/13	18	109.03	0	0.00	108.00	18	8,769	0.21%
2018/08/10	20	110.25	14	110.86	110.50	6	8,790	0.07%
2018/08/07	22	110.82	22.3	111.22	111.00	-0.3	9,134	0.00%
2018/08/06	1	111.50	1	112.00	112.50	0	9,236	0.00%
2018/08/03	10	111.00	10	111.50	111.50	0	9,296	0.00%
2018/07/31	0	0.00	5	111.90	112.50	-5	9,140	-0.05%
2018/07/27	1	109.50	0	0.00	110.50	1	9,040	0.01%
2018/07/25	10	108.00	11	108.55	108.50	-1	8,875	-0.01%
2018/07/24	1	108.50	2.1	109.00	109.50	-1.1	8,817	-0.01%
2018/07/20	10	107.00	10	107.50	107.50	0	8,750	0.00%
2018/07/19	32	107.34	30	107.83	107.50	2	8,791	0.02%
2018/07/18	0.4	108.00	1	109.00	108.50	-0.6	8,820	-0.01%
2018/07/17	1	107.00	0	0.00	107.00	1	8,766	0.01%
2018/07/16	11	108.09	10	108.50	108.50	1	8,748	0.01%
2018/07/13	0	0.00	16	108.28	110.00	-16	8,758	-0.18%
2018/07/12	2	106.00	1	107.00	106.00	1	8,693	0.01%
2018/07/11	70	106.05	62	106.35	106.00	8	8,633	0.09%
2018/07/10	0	0.00	13	112.50	112.00	-13	8,468	-0.15%
2018/07/09	0	0.00	3	111.50	111.00	-3	8,359	-0.04%
2018/07/06	25	111.72	10	112.50	109.50	15	8,233	0.18%
2018/07/05	0	0.00	7	114.00	113.50	-7	8,014	-0.09%
2018/07/04	0	0.00	0.9	113.00	114.00	-0.9	7,922	-0.01%
2018/07/02	1	111.00	2.1	113.19	112.50	-1.1	7,822	-0.01%
2018/06/29	0.1	111.50	3	111.17	112.50	-3	7,727	-0.04%
2018/06/28	1	110.00	0	0.00	109.00	1	7,489	0.01%
2018/06/25	3	110.00	0	0.00	110.00	3	7,344	0.04%
2018/06/22	1	109.50	0.2	109.00	109.50	0.8	7,262	0.01%
2018/06/21	0	0.00	21	109.50	108.50	-21	7,212	-0.29%
2018/06/20	0	0.00	14	108.46	107.50	-14	7,211	-0.19%
2018/06/15	11	105.05	11	105.50	106.00	0	7,284	0.00%
2018/06/13	23	106.72	20	107.25	107.50	3	7,016	0.04%
2018/06/12	30	107.83	20	108.25	107.50	10	7,064	0.14%
2018/06/11	10	107.50	10	108.00	109.00	0	6,929	0.00%
2018/06/08	41	108.61	20	108.75	108.50	21	6,968	0.30%
2018/06/07	10	109.00	10	109.50	110.00	0	6,902	0.00%
2018/06/06	10	108.50	10	109.00	109.50	0	6,838	0.00%
2018/06/05	1	109.50	0	0.00	109.50	1	6,801	0.01%
2018/05/31	0	0.00	3	110.00	107.50	-3	6,732	-0.04%
2018/05/30	83	108.60	50	108.60	108.50	33	6,403	0.52%
2018/05/28	0	0.00	10	109.50	110.00	-10	6,338	-0.16%
2018/05/25	10	109.00	0	0.00	108.50	10	6,335	0.16%
2018/05/24	10	109.00	10.5	109.55	111.00	-0.5	6,332	-0.01%
2018/05/23	11	108.50	21	109.52	110.00	-10	6,344	-0.16%
2018/05/22	21	109.79	12	110.42	109.50	9	6,378	0.14%
2018/05/21	50	112.00	0	112.00	112.50	50	6,457	0.77%
2018/05/18	2	112.00	1	113.50	112.00	1	6,564	0.02%
2018/05/17	1	112.00	0	0.00	111.50	1	6,680	0.01%
2018/05/16	0	0.00	1	111.00	111.00	-1	6,644	-0.02%
2018/05/15	0	0.00	2	111.75	110.50	-2	6,730	-0.03%
2018/05/14	0	0.00	3	110.17	111.00	-3	6,720	-0.04%
2018/05/10	4	106.00	1.2	106.42	106.00	2.8	6,671	0.04%
2018/05/09	0	0.00	10	105.50	105.50	-10	6,691	-0.15%
2018/05/08	22	105.05	11	105.45	105.50	11	6,736	0.16%
2018/04/30	0	0.00	6	105.50	104.50	-6	6,946	-0.09%
2018/04/26	0	103.50	4	103.50	104.00	-4	6,989	-0.06%
2018/04/25	6	102.25	1	103.00	103.00	5	7,025	0.07%
2018/04/24	1	103.50	0	0.00	104.00	1	6,991	0.01%
2018/04/23	3	105.00	0	0.00	105.50	3	6,973	0.04%
2018/04/11	0	105.00	0	0.00	105.50	0	7,307	0.00%
2018/04/10	0	0.00	5	105.30	105.50	-5	7,354	-0.07%
2018/04/09	0	0.00	7	104.21	105.00	-7	7,376	-0.09%
2018/04/03	5	102.20	0	0.00	102.00	5	7,351	0.07%
2018/04/02	1	102.50	2	103.00	102.50	-1	7,439	-0.01%
2018/03/28	3.2	103.47	2	104.00	103.00	1.2	7,579	0.02%
2018/03/27	0	0.00	1	104.50	105.00	-1	7,587	-0.01%
2018/03/26	1.1	103.05	0	0.00	103.50	1.1	7,579	0.01%
2018/03/23	4.1	102.54	0.2	104.00	104.50	3.9	7,557	0.05%
2018/03/22	2.3	104.00	0	0.00	104.00	2.3	7,508	0.03%
2018/03/21	1.3	106.65	3	106.50	106.50	-1.7	7,365	-0.02%
2018/03/20	3	105.17	12	104.08	105.00	-9	7,346	-0.12%
2018/03/16	1	101.50	0	0.00	102.00	1	7,292	0.01%
2018/03/13	2	103.00	0	0.00	103.00	2	7,110	0.03%
2018/03/12	1	103.00	1	103.00	103.50	0	7,137	0.00%
2018/03/06	1	101.00	0	0.00	101.50	1	7,229	0.01%
2018/03/02	1	100.50	0	0.00	100.50	1	7,459	0.01%
2018/03/01	3	101.50	2	102.75	102.00	1	7,442	0.01%
2018/02/27	0	0.00	1	103.50	103.50	-1	7,402	-0.01%
2018/02/26	2	103.75	0	0.00	103.50	2	7,380	0.03%
2018/02/23	0	0.00	1	103.50	104.00	-1	7,388	-0.01%
2018/02/22	1	102.00	0	0.00	102.50	1	7,428	0.01%
2018/02/21	0	0.00	6	103.50	104.00	-6	7,377	-0.08%
2018/02/12	1	100.00	12	100.44	101.00	-11	7,206	-0.15%
2018/02/09	11	97.53	0	0.00	97.80	11	7,078	0.16%
2018/02/07	0	0.00	15	101.63	101.00	-15	6,893	-0.22%
2018/02/06	13	96.88	0	0.00	96.70	13	6,692	0.19%
2018/02/05	0	0.00	1	100.00	100.50	-1	6,548	-0.02%
2018/02/02	2	100.75	0	0.00	100.00	2	6,467	0.03%
2018/02/01	1	102.50	0.3	102.50	103.00	0.7	6,372	0.01%
2018/01/31	5	101.00	0	0.00	103.50	5	6,306	0.08%
2018/01/29	1	104.00	2	103.50	104.50	-1	6,165	-0.02%
2018/01/26	0	0.00	8	102.63	103.50	-8	6,101	-0.13%
2018/01/24	50	99.40	54	99.22	99.20	-4	5,895	-0.07%
2018/01/23	51	99.70	55	100.00	100.00	-4	5,883	-0.07%
2018/01/19	6	99.95	0	0.00	100.50	6	5,731	0.10%
2018/01/18	0	0.00	0	101.00	101.50	0	5,650	0.00%
2018/01/17	1	102.00	2	102.00	102.00	-1	5,594	-0.02%
2018/01/15	1	101.00	0	0.00	102.00	1	5,549	0.02%
2018/01/12	0	0.00	1	102.50	101.50	-1	5,538	-0.02%
2018/01/11	1	100.50	2	100.25	101.00	-1	5,442	-0.02%
2018/01/10	1	101.50	2	101.25	101.00	-1	5,364	-0.02%
2018/01/09	0.4	102.00	7.1	100.32	102.50	-6.7	5,270	-0.13%
2018/01/08	2	98.50	6	98.95	99.50	-4	5,132	-0.08%
2018/01/05	1	98.30	0	0.00	98.40	1	5,028	0.02%
2018/01/04	1	98.30	0	0.00	98.50	1	5,055	0.02%
2018/01/03	2	97.80	2	98.20	98.50	0	5,102	0.00%
2018/01/02	2	97.40	2	98.15	98.10	0	5,038	0.00%

台塑四寶10月營收僅一好拖累股價表現台塑化跌最重UDN聯合新聞網－14天前

台塑（1301）四寶10月營收出爐，單月營收僅南亞（1303）呈現年、月雙增，表現一枝獨秀，累計今年前10月營收則僅有......詳全文

陸救市效果待觀察石化景氣仍低迷…台塑3寶保守看第4季營收UDN聯合新聞網－15天前

台塑

石化景氣持續低迷，原本台塑集團寄望中國大陸9月底祭出一系列刺激經濟政策，能帶動石化品需求增長，不過實際效果仍待觀察，包括......詳全文

〈台塑四寶業績發表〉10月總營收1106億元月減6.9% 僅南亞年月雙增Anue鉅亨－15天前

...詳全文

台塑

券商分點績效/獲利分析

台新-高雄券商分點個股進出
台新-高雄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

台塑

券商分點績效/獲利分析

台新-高雄 券商分點個股進出 台新-高雄 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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析