南亞 (1303)-台新-高雄券商分點個股進出

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
40.00
漲跌
▼0.20
漲幅
-0.50%
成交量
7,254張
產業
上市塑膠類股▼0.26%
1271人加入追蹤

立即追蹤
本地時間:14:30

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

南亞 (1303)籌碼相關－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	44	40.35	44	40.09	40.00	0	10,602	0.00%
2024/11/21	6	40.28	4	40.24	40.20	2	10,558	0.02%
2024/11/20	61.7	40.93	53	40.79	40.90	8.7	10,589	0.08%
2024/11/19	13	41.27	3	41.15	41.45	10	10,595	0.09%
2024/11/18	39.1	41.78	50	41.56	42.05	-10.9	10,721	-0.10%
2024/11/15	4.5	40.43	73	40.78	40.35	-68.6	10,561	-0.65%
2024/11/14	69.1	40.07	56	39.69	39.60	13.1	10,620	0.12%
2024/11/13	121.3	40.55	50	40.83	40.55	71.3	10,591	0.67%	大買/
2024/11/12	15.1	41.38	6	41.37	40.95	9.1	10,704	0.08%
2024/11/11	13	42.08	27	41.56	42.40	-14	10,690	-0.13%
2024/11/08	50	43.53	15	44.00	42.85	35	10,676	0.33%
2024/11/07	1	43.20	2	42.93	43.30	-1	10,746	-0.01%
2024/11/06	10.1	42.08	0	0.00	42.10	10.1	10,792	0.09%
2024/11/05	1	41.90	0	0.00	42.20	1	10,838	0.01%
2024/11/04	1	41.70	2	41.55	41.80	-1	10,980	-0.01%
2024/11/01	4	41.59	10	41.41	41.70	-6	11,257	-0.05%
2024/10/30	8	41.68	7	41.78	41.70	1	11,339	0.01%
2024/10/29	2	41.75	1	41.85	41.85	1	11,374	0.01%
2024/10/28	2	42.10	2.5	42.14	42.30	-0.5	11,405	0.00%
2024/10/25	8.4	41.19	1	41.35	41.35	7.4	11,368	0.06%
2024/10/24	6	41.00	3	41.32	41.40	3	11,438	0.03%
2024/10/23	6.5	40.97	0	0.00	40.95	6.5	11,501	0.06%
2024/10/22	4	41.20	1.2	41.22	41.35	2.8	11,503	0.02%
2024/10/21	7.8	42.27	5	43.80	41.85	2.8	11,574	0.02%
2024/10/18	9	43.12	3	43.18	43.25	6	11,640	0.05%
2024/10/17	4	42.85	4	42.96	42.90	0	11,913	0.00%
2024/10/16	1	42.01	12	42.07	42.25	-11	12,159	-0.09%
2024/10/15	1	43.25	5	42.75	42.65	-4	12,139	-0.03%
2024/10/14	15.5	42.97	5	42.58	43.10	10.5	12,201	0.09%
2024/10/11	5	43.60	12	43.94	43.45	-7	12,488	-0.06%
2024/10/09	1.1	44.24	8	43.67	43.60	-6.9	12,644	-0.05%
2024/10/08	11.1	44.58	36	44.77	44.65	-24.9	12,735	-0.20%
2024/10/07	17.1	45.02	14.2	44.99	45.45	2.9	12,708	0.02%
2024/10/04	57.1	46.69	38	46.51	46.10	19.1	12,666	0.15%
2024/10/01	1	45.90	3.4	45.97	46.10	-2.4	12,529	-0.02%
2024/09/30	18	46.13	32.2	46.23	46.00	-14.2	12,580	-0.11%
2024/09/27	65	45.96	57.2	45.49	46.40	7.8	12,518	0.06%
2024/09/26	8.2	43.46	5	43.59	43.50	3.2	12,350	0.03%
2024/09/25	12	43.46	2.6	43.62	43.40	9.4	12,324	0.08%
2024/09/24	1	42.55	6	42.55	42.85	-5	12,308	-0.04%
2024/09/23	2.5	42.68	12.7	42.78	42.85	-10.2	12,591	-0.08%
2024/09/20	33.1	42.92	71	42.92	42.90	-38	12,882	-0.29%
2024/09/19	16.1	42.59	15.5	42.45	42.95	0.6	12,931	0.00%
2024/09/18	29	42.23	21	42.16	42.15	8	13,053	0.06%
2024/09/16	82.5	42.02	24	42.18	42.15	58.5	13,340	0.44%
2024/09/13	30.5	41.39	34.4	41.55	41.70	-3.9	13,374	-0.03%
2024/09/12	31.1	39.90	9	39.92	40.30	22.1	13,372	0.16%
2024/09/11	7.4	39.57	27	39.76	39.80	-19.7	13,435	-0.15%
2024/09/10	36.1	38.80	82	38.90	38.85	-45.9	13,364	-0.34%
2024/09/09	44.7	39.02	36	39.26	39.40	8.7	13,297	0.07%
2024/09/06	51.7	39.88	25	39.72	40.05	26.7	13,218	0.20%
2024/09/05	34.6	40.07	3	40.00	39.35	31.6	13,164	0.24%
2024/09/04	59.7	40.78	15	40.74	40.50	44.7	13,029	0.34%
2024/09/03	15.3	43.48	14	43.30	43.40	1.3	12,816	0.01%
2024/09/02	16.2	44.49	16.5	44.46	44.40	-0.3	12,839	0.00%
2024/08/30	14.1	45.55	13	45.89	45.30	1.1	12,841	0.01%
2024/08/29	6.1	45.52	3	45.75	45.60	3.1	12,776	0.02%
2024/08/28	11.2	45.53	2.2	45.80	45.85	9	13,102	0.07%
2024/08/27	6.1	45.89	0.1	46.00	46.00	6	13,705	0.04%
2024/08/26	0	0.00	14	46.55	46.60	-14	14,350	-0.10%
2024/08/23	3.1	45.82	0	0.00	45.75	3.1	14,762	0.02%
2024/08/22	0.5	46.50	6	46.71	46.50	-5.5	15,318	-0.04%
2024/08/21	2.5	45.80	15	46.02	46.00	-12.5	15,692	-0.08%
2024/08/20	38.1	45.92	5	45.63	45.85	33.1	15,942	0.21%
2024/08/19	6.1	46.45	0.2	46.69	46.40	5.8	15,977	0.04%
2024/08/16	1.1	46.80	6	46.83	46.55	-4.9	16,344	-0.03%
2024/08/15	85.5	46.40	72	46.22	46.20	13.5	16,372	0.08%
2024/08/14	0.2	47.45	3	46.83	47.35	-2.8	16,277	-0.02%
2024/08/13	18.3	46.00	0	0.00	45.85	18.3	16,138	0.11%
2024/08/12	12	46.83	10	47.14	47.35	2	16,124	0.01%
2024/08/09	8	46.81	8	47.07	46.95	0	16,132	0.00%
2024/08/08	50.3	46.60	2	46.50	46.40	48.3	15,995	0.30%
2024/08/07	18.3	47.06	10	47.50	47.50	8.3	15,865	0.05%
2024/08/06	9.3	46.09	32	45.76	46.80	-22.7	15,834	-0.14%
2024/08/05	20.7	45.67	102.2	45.31	45.95	-81.5	15,688	-0.52%	大賣/
2024/08/02	44.1	48.59	15	48.73	48.45	29.1	15,439	0.19%
2024/08/01	20.2	49.77	7.6	49.74	49.80	12.6	15,357	0.08%
2024/07/31	4	49.95	10	49.88	50.00	-6	15,350	-0.04%
2024/07/30	35	49.19	1	49.60	49.55	34	15,357	0.22%
2024/07/29	38.8	49.85	6.5	49.95	49.80	32.3	15,366	0.21%
2024/07/26	28	49.63	10	49.56	49.70	18	15,332	0.12%
2024/07/23	25	50.15	14	50.27	50.30	11	15,287	0.07%
2024/07/22	22.3	49.89	14	49.90	50.30	8.3	15,223	0.05%
2024/07/19	63.9	50.10	20	50.08	50.40	43.9	15,095	0.29%
2024/07/18	61	50.76	42	50.86	50.70	19	14,930	0.13%
2024/07/17	36.1	50.18	11	49.77	50.40	25.1	14,667	0.17%
2024/07/16	20.7	49.21	42	49.78	48.90	-21.3	14,474	-0.15%
2024/07/15	18.7	49.94	20	50.14	49.65	-1.3	14,394	-0.01%
2024/07/12	8	50.16	115.1	49.96	50.10	-107.1	14,343	-0.75%	大賣/鉅額交易
2024/07/11	16	48.01	17	48.33	48.70	-1	14,085	-0.01%
2024/07/10	104	48.31	1.2	48.22	48.00	102.8	14,010	0.73%	大買/鉅額交易
2024/07/09	73.7	48.51	0	0.00	48.50	73.7	13,922	0.53%
2024/07/08	6.2	49.07	18.2	49.08	49.25	-12	13,938	-0.09%
2024/07/05	27.7	48.91	6	48.80	48.80	21.7	13,883	0.16%
2024/07/04	6.5	49.36	6	49.33	49.45	0.5	13,851	0.00%
2024/07/03	41.3	48.12	27.3	48.12	48.45	14	13,847	0.10%
2024/07/02	23.7	48.44	33	48.27	48.20	-9.3	13,901	-0.07%
2024/07/01	13.1	49.14	8	49.23	49.05	5.1	13,782	0.04%
2024/06/28	17.7	49.52	55	49.56	49.30	-37.3	13,740	-0.27%
2024/06/27	52.5	48.66	9	48.69	49.00	43.5	13,704	0.32%
2024/06/26	85.8	49.43	8.4	49.37	49.20	77.4	13,401	0.58%
2024/06/25	12.8	50.01	3	50.08	50.00	9.8	13,067	0.08%
2024/06/24	30.6	50.41	3	50.80	50.10	27.6	12,859	0.21%
2024/06/21	8.9	51.20	2.1	51.40	51.00	6.8	12,717	0.05%
2024/06/20	32.1	50.66	7.3	50.78	50.80	24.8	12,326	0.20%
2024/06/19	13.2	50.04	33	50.08	49.90	-19.9	12,214	-0.16%
2024/06/18	18.2	50.18	54	50.35	50.30	-35.8	12,191	-0.29%
2024/06/17	1.3	50.44	4.1	50.45	50.30	-2.8	12,149	-0.02%
2024/06/14	8.5	50.50	14.1	50.49	50.70	-5.7	12,169	-0.05%
2024/06/13	12.8	50.22	3.1	50.25	50.10	9.7	12,178	0.08%
2024/06/12	13.1	50.48	4	50.40	50.10	9.1	12,864	0.07%
2024/06/11	11.6	51.18	2	51.25	50.80	9.6	12,818	0.07%
2024/06/07	2.2	50.42	9.1	50.46	50.80	-6.9	12,780	-0.05%
2024/06/06	43.2	50.78	52.1	50.76	50.40	-8.8	12,589	-0.07%
2024/06/05	83.2	51.05	3	51.30	51.00	80.2	12,380	0.65%
2024/06/04	338.1	51.36	246.3	51.47	51.70	91.8	12,352	0.74%	大買/大賣/
2024/06/03	18.2	52.38	3.1	52.44	52.20	15.1	12,048	0.13%
2024/05/31	23	53.03	61	53.24	53.20	-38	11,885	-0.32%
2024/05/30	214.2	52.22	13	52.95	53.20	201.2	11,368	1.77%	大買/鉅額交易
2024/05/29	85.3	53.39	18	53.30	53.10	67.3	10,808	0.62%
2024/05/28	59.1	53.99	63	54.70	54.30	-3.9	10,399	-0.04%
2024/05/27	9.2	52.98	10	54.66	55.00	-0.8	9,950	-0.01%
2024/05/24	93.2	53.12	3.2	53.06	53.10	90	9,650	0.93%
2024/05/23	176.2	53.98	3	53.97	53.70	173.2	9,325	1.86%	大買/鉅額交易
2024/05/22	127.1	54.61	14	54.86	54.50	113.1	9,198	1.23%	大買/鉅額交易
2024/05/21	20.4	55.70	0.2	55.90	55.70	20.2	8,828	0.23%
2024/05/20	3	56.93	0	0.00	57.20	3	8,690	0.03%
2024/05/17	8	56.85	1	57.59	56.50	7	8,663	0.08%
2024/05/16	4.4	57.07	7	57.13	57.40	-2.6	8,614	-0.03%
2024/05/15	7	56.99	1	56.60	56.80	6	8,508	0.07%
2024/05/14	2.3	56.84	0	0.00	56.80	2.3	8,490	0.03%
2024/05/13	12	56.69	15.3	56.74	56.40	-3.3	8,476	-0.04%
2024/05/10	1	56.20	3	56.87	57.00	-2	8,435	-0.02%
2024/05/09	3.1	56.32	0	0.00	56.30	3.1	8,389	0.04%
2024/05/08	3	56.93	2	56.85	56.70	1	8,363	0.01%
2024/05/07	9.1	57.36	9	58.22	56.90	0.1	8,320	0.00%
2024/05/06	8	57.69	12.1	57.62	57.70	-4.1	8,222	-0.05%
2024/05/03	2	57.40	4	57.58	56.80	-2	8,139	-0.02%
2024/05/02	2	56.90	1	57.50	57.40	1	8,038	0.01%
2024/04/30	4	56.88	1	57.10	56.70	3	7,972	0.04%
2024/04/29	3	56.97	13.1	57.19	57.60	-10.1	7,911	-0.13%
2024/04/26	0	0.00	8	55.83	55.60	-8	7,851	-0.10%
2024/04/25	2.3	55.60	1	55.80	55.80	1.3	7,907	0.02%
2024/04/24	1.8	56.64	7	56.67	56.40	-5.2	7,941	-0.07%
2024/04/23	0.1	57.00	0	0.00	56.70	0.1	8,133	0.00%
2024/04/22	6.1	57.40	21	57.19	57.30	-14.9	8,180	-0.18%
2024/04/19	37	54.84	33.8	55.03	55.00	3.3	8,049	0.04%
2024/04/18	7.8	55.33	11.8	55.25	55.80	-4	7,902	-0.05%
2024/04/17	6.2	54.90	1	54.90	55.00	5.2	7,897	0.07%
2024/04/16	7.1	55.63	14.5	55.31	55.50	-7.4	7,807	-0.10%
2024/04/15	5.1	56.87	1.1	57.05	57.20	4.1	7,685	0.05%
2024/04/12	29	57.05	32	57.29	57.40	-3	7,618	-0.04%
2024/04/11	9.2	57.33	0.1	57.80	57.20	9.1	7,501	0.12%
2024/04/10	25.7	58.52	0.6	58.60	58.30	25.1	7,431	0.34%
2024/04/09	3.2	58.14	17	58.15	58.60	-13.8	7,407	-0.19%
2024/04/08	13	56.30	6	57.22	57.70	7	7,293	0.10%
2024/04/03	4.2	57.02	10	56.96	56.80	-5.8	7,143	-0.08%
2024/04/02	14	57.24	8	56.89	57.40	6	7,131	0.08%
2024/04/01	19	57.25	7.1	57.06	57.50	11.9	7,110	0.17%
2024/03/29	5.1	56.18	8	56.36	56.00	-3	6,981	-0.04%
2024/03/28	3.2	55.20	0	0.00	55.10	3.2	6,889	0.05%
2024/03/27	15.1	56.05	8	56.16	56.00	7.1	6,854	0.10%
2024/03/26	13	56.34	9	56.34	56.40	4	6,859	0.06%
2024/03/25	4	54.95	0	0.00	55.30	4	6,806	0.06%
2024/03/22	40.1	54.73	5.5	54.69	54.80	34.6	6,830	0.51%
2024/03/21	45.1	53.78	62.2	54.05	55.00	-17.1	6,805	-0.25%
2024/03/20	24	54.19	23.2	54.14	53.60	0.8	6,828	0.01%
2024/03/19	14.9	55.03	7	55.20	55.00	7.9	6,727	0.12%
2024/03/18	15	54.97	3	55.30	55.00	12	6,693	0.18%
2024/03/15	47.6	55.28	10	55.97	54.50	37.6	6,618	0.57%
2024/03/14	3.4	56.02	1.2	56.38	56.40	2.2	5,815	0.04%
2024/03/13	8.2	55.72	0	0.00	55.60	8.2	5,732	0.14%
2024/03/12	9.3	56.60	4.2	56.56	56.70	5.1	5,603	0.09%
2024/03/11	9	56.02	0.1	56.10	56.10	9	5,570	0.16%
2024/03/08	20.4	55.65	3	55.60	55.50	17.4	5,557	0.31%
2024/03/07	38.2	56.46	8	56.15	56.50	30.2	5,409	0.56%
2024/03/06	26.3	56.48	3	56.60	56.30	23.3	5,333	0.44%
2024/03/05	55.4	57.07	33	56.95	56.90	22.4	5,355	0.42%
2024/03/04	35	57.71	11	57.74	58.00	24	5,286	0.45%
2024/03/01	20.2	58.71	0	0.00	58.50	20.2	5,293	0.38%
2024/02/29	23	58.83	0	58.90	59.70	23	5,311	0.43%
2024/02/27	35.9	59.10	3	59.30	58.90	32.9	5,250	0.63%
2024/02/26	5.2	59.67	0	0.00	59.90	5.2	5,154	0.10%
2024/02/23	36.1	59.91	1	59.90	59.70	35.1	5,190	0.68%
2024/02/22	5.7	60.47	1.1	60.42	60.50	4.6	5,287	0.09%
2024/02/21	7.3	60.91	6	60.80	61.00	1.3	5,313	0.02%
2024/02/20	5	61.20	1	61.30	61.30	4	5,334	0.07%
2024/02/19	9.2	61.35	0	0.00	61.60	9.2	5,405	0.17%
2024/02/16	3	61.13	0	0.00	61.10	3	5,541	0.05%
2024/02/15	9	60.37	5.1	61.20	61.20	3.9	5,583	0.07%
2024/02/05	1	61.00	2	61.20	61.00	-1	5,536	-0.02%
2024/02/02	1	62.10	1	62.20	62.40	0	5,492	0.00%
2024/02/01	2	62.30	1	62.00	62.30	1	5,533	0.02%
2024/01/31	1	61.00	5	61.30	60.90	-4	5,510	-0.07%
2024/01/30	3	61.37	0	0.00	61.20	3	5,505	0.05%
2024/01/29	9	62.08	0	0.00	62.30	9	5,536	0.16%
2024/01/26	6.9	61.55	5	61.44	61.50	1.9	5,537	0.03%
2024/01/25	2.1	60.40	0	0.00	60.50	2.1	5,559	0.04%
2024/01/24	9.6	60.76	0	0.00	60.70	9.6	5,600	0.17%
2024/01/23	1	60.00	1.9	60.25	60.30	-0.9	5,689	-0.02%
2024/01/22	14.5	59.61	1	59.60	59.50	13.5	5,805	0.23%
2024/01/19	4.6	60.11	7	60.13	60.00	-2.5	5,820	-0.04%
2024/01/18	24	60.23	4	60.50	60.10	20	5,796	0.35%
2024/01/17	23.2	60.48	13.1	60.75	60.10	10.2	5,772	0.18%
2024/01/16	25.8	61.97	1	62.10	61.80	24.8	5,600	0.44%
2024/01/15	8.2	63.61	0	0.00	63.60	8.2	5,558	0.15%
2024/01/12	2.2	63.72	2.5	63.80	64.00	-0.3	5,647	-0.01%
2024/01/11	8.6	63.57	6	63.97	63.50	2.6	5,740	0.05%
2024/01/10	12.1	64.52	5	64.80	64.50	7.1	5,968	0.12%
2024/01/09	30	65.30	30	65.10	65.10	0	6,039	0.00%
2024/01/08	0	0.00	2	65.70	65.80	-2	6,084	-0.03%
2024/01/05	3	65.47	1	65.80	65.40	2	6,156	0.03%
2024/01/04	0.3	65.66	0	0.00	65.60	0.3	6,263	0.00%
2024/01/03	30.2	65.67	16	65.70	65.60	14.2	6,402	0.22%
2024/01/02	0.1	66.40	11	66.37	66.70	-10.9	6,368	-0.17%
2023/12/29	1.1	66.62	7	66.59	66.50	-5.9	6,389	-0.09%
2023/12/28	1	66.00	2.5	66.64	67.00	-1.5	6,486	-0.02%
2023/12/27	0.3	66.40	0	0.00	66.10	0.3	6,453	0.00%
2023/12/26	0.1	66.10	0	0.00	66.10	0.1	6,432	0.00%
2023/12/25	0	0.00	5	65.36	65.50	-5	6,442	-0.08%
2023/12/22	21.3	65.13	1	65.20	65.10	20.3	6,471	0.31%
2023/12/21	15	65.64	1	65.70	66.00	14	6,481	0.22%
2023/12/20	11	66.21	0	0.00	66.80	11	6,406	0.17%
2023/12/19	21.1	66.48	0	0.00	66.60	21.1	6,340	0.33%
2023/12/18	10.1	66.90	0	0.00	67.00	10.1	6,367	0.16%
2023/12/15	2.1	67.32	1.5	67.73	67.30	0.6	6,312	0.01%
2023/12/14	0.3	67.59	3.4	67.57	67.90	-3.1	6,139	-0.05%
2023/12/13	12.1	67.01	1	66.60	66.70	11.1	6,049	0.18%
2023/12/12	0.1	67.80	1.1	67.90	68.20	-1	6,138	-0.02%
2023/12/11	4	67.10	3.2	67.21	67.30	0.9	6,161	0.01%
2023/12/08	4	67.50	1	67.60	67.60	3	6,147	0.05%
2023/12/06	1	68.70	12	68.99	68.70	-11	6,181	-0.18%
2023/12/05	1	68.60	2	68.75	68.70	-1	6,162	-0.02%
2023/12/04	0	0.00	2.1	68.51	68.70	-2.1	6,139	-0.03%
2023/12/01	11.3	68.46	6	68.55	68.10	5.3	6,107	0.09%
2023/11/30	3.1	68.78	6	69.18	68.10	-2.9	6,072	-0.05%
2023/11/29	4	68.58	8	69.31	68.40	-4	5,856	-0.07%
2023/11/28	1	69.10	21	69.09	68.60	-20	5,740	-0.35%
2023/11/27	7.5	68.35	1	68.30	67.70	6.5	5,736	0.11%
2023/11/24	2	68.80	0	0.00	68.20	2	5,645	0.04%
2023/11/22	7	68.74	0	0.00	68.50	7	5,521	0.13%
2023/11/21	11.2	69.06	113.5	69.13	69.60	-102.4	5,496	-1.86%	大賣/鉅額交易
2023/11/20	18.5	67.34	0.6	67.00	67.40	17.9	5,302	0.34%
2023/11/17	1	68.00	13	68.42	68.20	-12	5,249	-0.23%
2023/11/16	7	68.03	3	67.87	68.40	4	5,235	0.08%
2023/11/15	4	67.40	12	67.53	68.00	-8	5,168	-0.15%
2023/11/14	0	0.00	15.8	65.39	65.80	-15.8	5,020	-0.31%
2023/11/13	3	64.70	10	64.70	64.80	-7	5,046	-0.14%
2023/11/10	2	64.75	0	0.00	64.90	2	5,092	0.04%
2023/11/09	0	0.00	8	64.90	65.30	-8	5,097	-0.16%
2023/11/08	2	63.91	1	64.10	64.50	1	5,074	0.02%
2023/11/07	1	64.30	0	0.00	64.30	1	5,053	0.02%
2023/11/06	0	0.00	4.5	64.60	64.80	-4.5	5,047	-0.09%
2023/11/03	4.5	63.83	2.2	63.89	64.00	2.3	4,994	0.05%
2023/11/02	1	63.20	5	63.08	63.20	-4	5,022	-0.08%
2023/11/01	8.3	61.92	0	0.00	62.10	8.3	4,984	0.17%
2023/10/31	17.1	62.26	0	0.00	61.90	17.1	4,985	0.34%
2023/10/30	20.2	61.79	0	0.00	61.30	20.2	4,972	0.41%
2023/10/27	13.3	62.30	1	62.50	62.20	12.3	4,867	0.25%
2023/10/26	20	62.62	1	62.60	62.50	19	4,836	0.39%
2023/10/25	3.2	63.31	5	63.60	63.10	-1.8	4,790	-0.04%
2023/10/24	9.2	63.44	0	0.00	63.30	9.2	4,740	0.19%
2023/10/23	18.8	63.89	6	63.67	63.70	12.8	4,718	0.27%
2023/10/20	22.1	64.25	0	0.00	64.40	22.1	4,670	0.47%
2023/10/19	13	65.36	0	0.00	65.20	13	4,674	0.28%
2023/10/18	5	65.16	0	0.00	67.10	5	4,686	0.11%
2023/10/17	3	65.87	0	0.00	66.00	3	4,452	0.07%
2023/10/16	4.2	65.61	0	0.00	66.10	4.2	4,469	0.09%
2023/10/13	8.2	66.29	0	0.00	66.30	8.2	4,507	0.18%
2023/10/12	2.3	67.20	5	67.36	67.70	-2.7	4,468	-0.06%
2023/10/11	0.1	66.20	3	66.40	66.80	-2.9	4,449	-0.07%
2023/10/06	4.2	65.26	0	0.00	65.30	4.2	4,373	0.10%
2023/10/05	12	64.48	6	64.50	64.70	6	4,443	0.14%
2023/10/04	19.1	64.53	3	64.40	64.20	16.1	4,452	0.36%
2023/10/03	15.1	65.82	0	0.00	65.60	15.1	4,405	0.34%
2023/10/02	0	66.60	6	66.20	66.40	-6	4,456	-0.13%
2023/09/28	2	66.60	2	66.75	66.60	0	4,608	0.00%
2023/09/27	4	66.43	0	0.00	66.60	4	4,650	0.09%
2023/09/26	5.2	66.62	2.5	66.48	66.70	2.7	4,734	0.06%
2023/09/25	3	67.43	0	0.00	67.70	3	4,720	0.06%
2023/09/22	1	67.00	3	66.90	66.90	-2	4,805	-0.04%
2023/09/21	66	67.83	61	67.00	67.00	5	4,921	0.10%
2023/09/20	0	0.00	4	68.65	68.40	-4	4,948	-0.08%
2023/09/19	2	68.70	0	0.00	68.60	2	4,994	0.04%
2023/09/18	2	68.90	1	68.80	68.80	1	5,061	0.02%
2023/09/15	7	69.03	0	0.00	69.20	7	5,117	0.14%
2023/09/14	0	0.00	0.2	69.10	69.20	-0.2	5,017	0.00%
2023/09/13	1	68.30	0	0.00	68.30	1	4,992	0.02%
2023/09/12	3	68.40	3	68.27	68.60	0	5,155	0.00%
2023/09/11	2.2	68.00	14	68.07	67.90	-11.8	5,140	-0.23%
2023/09/08	6	67.40	0	0.00	67.70	6	5,156	0.12%
2023/09/07	0.2	67.30	0.5	67.20	67.40	-0.3	5,202	-0.01%
2023/09/06	5.6	67.53	2	67.80	67.10	3.6	5,178	0.07%
2023/09/04	2	67.85	6	67.28	68.00	-4	5,173	-0.08%
2023/09/01	7	66.77	0	0.00	67.30	7	5,207	0.13%
2023/08/31	25.1	66.39	2	66.60	66.10	23.1	5,267	0.44%
2023/08/30	7.7	67.43	0	0.00	67.40	7.7	5,135	0.15%
2023/08/29	3	65.93	0	0.00	66.80	3	5,175	0.06%
2023/08/28	1.3	65.75	0.2	66.00	66.20	1.1	5,204	0.02%
2023/08/25	6.4	65.47	0	0.00	65.30	6.4	5,407	0.12%
2023/08/24	3.2	65.61	0	0.00	65.80	3.2	5,463	0.06%
2023/08/22	9.1	65.65	0	0.00	65.50	9.1	5,549	0.16%
2023/08/21	25.2	66.03	5	65.90	66.30	20.2	5,565	0.36%
2023/08/18	1.1	66.71	0	0.00	66.40	1.1	5,583	0.02%
2023/08/17	22.1	66.03	5	65.70	66.10	17.1	5,600	0.31%
2023/08/16	12.3	67.01	4	66.80	66.90	8.3	5,576	0.15%
2023/08/15	2.3	68.61	2.5	68.64	68.10	-0.2	5,578	0.00%
2023/08/14	7	68.80	5.5	68.74	68.70	1.5	5,662	0.03%
2023/08/11	4.1	69.66	0	0.00	69.60	4.1	5,776	0.07%
2023/08/10	4	69.70	1	69.60	69.70	3	5,850	0.05%
2023/08/09	1.1	69.89	1	69.90	70.10	0.1	5,848	0.00%
2023/08/08	7.1	69.32	0	0.00	69.20	7.1	5,860	0.12%
2023/08/07	10	70.20	0	0.00	69.90	10	5,812	0.17%
2023/08/04	11	69.84	0	0.00	70.00	11	5,839	0.19%
2023/08/02	14.1	69.77	0.2	70.06	69.70	13.9	5,836	0.24%
2023/08/01	6.6	70.56	1	70.69	70.60	5.6	5,769	0.10%
2023/07/31	6	69.97	2	70.15	70.00	4	5,748	0.07%
2023/07/28	3.2	69.85	1	70.00	69.80	2.2	5,728	0.04%
2023/07/27	6.1	69.85	0	0.00	70.00	6.1	5,714	0.11%
2023/07/26	2	69.80	0	0.00	70.00	2	5,738	0.03%
2023/07/25	14	69.71	0	0.00	69.60	14	5,754	0.24%
2023/07/24	4	70.08	0	0.00	70.00	4	5,803	0.07%
2023/07/21	2	70.35	0	0.00	70.70	2	5,783	0.03%
2023/07/19	1	70.50	3	70.87	70.30	-2	5,795	-0.03%
2023/07/18	3	70.30	10.3	70.26	70.10	-7.3	5,791	-0.13%
2023/07/17	10	70.87	3	70.93	70.80	7	5,726	0.12%
2023/07/14	7	70.97	0	71.10	71.20	7	5,723	0.12%
2023/07/13	0.1	70.30	11.4	69.88	69.90	-11.3	5,668	-0.20%
2023/07/12	5.5	69.10	6	68.90	69.40	-0.5	5,634	-0.01%
2023/07/11	4.2	69.45	2	69.50	69.60	2.2	5,589	0.04%
2023/07/10	8	69.06	2	69.00	69.00	6	5,584	0.11%
2023/07/07	23.3	68.84	0	0.00	68.70	23.3	5,556	0.42%
2023/07/06	69.3	69.29	32	69.24	69.20	37.3	5,528	0.67%
2023/07/05	4.7	70.82	2	70.70	70.80	2.7	5,375	0.05%
2023/07/04	19.7	71.23	2	71.30	70.90	17.7	5,323	0.33%
2023/07/03	2.2	72.47	0	0.00	72.10	2.2	5,251	0.04%
2023/06/30	1	72.60	0.1	72.90	72.50	0.9	5,272	0.02%
2023/06/29	6.2	73.03	0	0.00	72.80	6.2	5,230	0.12%
2023/06/28	32.9	76.19	0	0.00	76.10	32.9	5,153	0.64%
2023/06/27	4	77.50	1	77.60	77.10	3	5,082	0.06%
2023/06/26	0	0.00	1	78.30	78.00	-1	5,071	-0.02%
2023/06/21	27.1	78.02	0.2	78.70	78.60	26.9	5,041	0.53%
2023/06/20	6	78.67	4	78.25	78.50	2	5,031	0.04%
2023/06/19	1	79.10	0	0.00	79.00	1	5,005	0.02%
2023/06/16	0.1	79.90	20	80.00	80.10	-19.9	4,985	-0.40%
2023/06/15	0	0.00	3.1	79.46	79.40	-3.1	4,836	-0.06%
2023/06/14	25	79.20	13.2	79.68	79.20	11.8	4,969	0.24%
2023/06/13	1	79.50	4	79.73	79.20	-3	4,990	-0.06%
2023/06/12	1	79.80	1	79.60	79.70	0	4,992	0.00%
2023/06/09	1.1	79.61	0	0.00	79.90	1.1	5,051	0.02%
2023/06/08	0.1	79.40	0.6	79.10	79.30	-0.5	5,079	-0.01%
2023/06/07	0	0.00	6	79.58	79.50	-6	5,165	-0.12%
2023/06/06	2.1	79.00	2	79.70	79.20	0.1	5,195	0.00%
2023/06/05	2	78.70	2	78.70	78.70	0	5,184	0.00%
2023/06/02	1.1	78.41	2	78.40	78.10	-0.9	5,193	-0.02%
2023/06/01	0	0.00	1	77.80	77.60	-1	5,160	-0.02%
2023/05/31	0.1	78.50	0	0.00	77.70	0.1	5,107	0.00%
2023/05/29	1	79.00	1	78.90	78.40	0	4,896	0.00%
2023/05/26	3	78.43	13.1	78.47	78.80	-10.1	4,926	-0.20%
2023/05/25	9	80.04	1	80.10	79.60	8	4,889	0.16%
2023/05/23	2.2	80.20	0	80.40	80.70	2.2	4,811	0.05%
2023/05/22	0	0.00	20.2	80.80	80.70	-20.2	4,740	-0.43%
2023/05/19	5	80.30	3.4	80.38	80.60	1.6	4,687	0.03%
2023/05/18	0.1	80.00	3	80.23	80.20	-2.9	4,633	-0.06%
2023/05/17	0.1	78.60	2	79.30	79.90	-1.9	4,558	-0.04%
2023/05/16	0	0.00	5	78.56	78.80	-5	4,417	-0.11%
2023/05/15	0	0.00	4	78.00	77.70	-4	4,376	-0.09%
2023/05/10	1	77.20	3.2	77.62	77.50	-2.2	4,362	-0.05%
2023/05/09	0	0.00	5	78.08	78.50	-5	4,373	-0.11%
2023/05/08	0.2	77.53	0	0.00	77.70	0.2	4,370	0.00%
2023/05/05	2	77.40	0	0.00	77.50	2	4,369	0.05%
2023/05/04	1.4	77.45	0	0.00	77.60	1.4	4,449	0.03%
2023/05/03	1	77.20	0	0.00	77.10	1	4,475	0.02%
2023/05/02	1	77.30	2	77.35	77.50	-1	4,564	-0.02%
2023/04/28	0	0.00	1	78.00	78.00	-1	4,701	-0.02%
2023/04/26	5	77.70	11	77.79	78.00	-6	4,657	-0.13%
2023/04/25	3	77.50	0	0.00	77.40	3	4,610	0.07%
2023/04/24	4.1	78.07	29	77.99	78.00	-24.9	4,546	-0.55%
2023/04/21	0	0.00	4	77.80	77.90	-4	4,504	-0.09%
2023/04/20	0	0.00	1	76.90	77.00	-1	4,479	-0.02%
2023/04/19	1	77.80	2	77.50	77.00	-1	4,598	-0.02%
2023/04/18	1	77.20	1	77.80	77.90	0	4,591	0.00%
2023/04/17	1	77.70	4	77.55	77.70	-3	4,587	-0.07%
2023/04/14	2	77.40	1	77.90	77.90	1	4,574	0.02%
2023/04/13	0	0.00	2	77.85	77.90	-2	4,581	-0.04%
2023/04/12	0	0.00	2	77.80	77.90	-2	4,563	-0.04%
2023/04/11	1	77.60	7	77.89	77.90	-6	4,582	-0.13%
2023/04/10	1	77.20	2	77.60	77.70	-1	4,552	-0.02%
2023/04/07	0	0.00	3	77.57	77.50	-3	4,545	-0.07%
2023/04/06	0	0.00	6	77.17	77.30	-6	4,554	-0.13%
2023/03/31	1	77.60	4	77.70	77.50	-3	4,560	-0.07%
2023/03/30	12	77.51	1	77.90	78.00	11	4,712	0.23%
2023/03/29	0.2	77.55	5.6	77.73	78.00	-5.4	4,900	-0.11%
2023/03/28	0.2	77.30	0	0.00	77.20	0.2	5,105	0.00%
2023/03/27	0	0.00	7.5	77.12	77.30	-7.5	5,320	-0.14%
2023/03/24	0	0.00	1	76.90	76.80	-1	5,700	-0.02%
2023/03/23	0	0.00	3	76.23	76.60	-3	5,734	-0.05%
2023/03/22	0	0.00	1	76.00	75.90	-1	5,797	-0.02%
2023/03/20	17	75.68	17	75.40	75.40	0	5,953	0.00%
2023/03/17	1	75.80	15	75.84	76.50	-14	6,062	-0.23%
2023/03/16	0	0.00	3	74.80	74.90	-3	6,030	-0.05%
2023/03/15	0	0.00	2	75.05	74.50	-2	6,106	-0.03%
2023/03/14	0	0.00	1	74.70	74.10	-1	6,150	-0.02%
2023/03/13	1	74.10	11	74.00	74.70	-10	6,178	-0.16%
2023/03/10	22.5	74.00	3	73.80	74.00	19.5	6,196	0.31%
2023/03/09	27	74.88	1	75.20	74.60	26	6,243	0.42%
2023/03/08	2	75.40	1	75.50	76.10	1	6,381	0.02%
2023/03/07	2	76.00	1	76.10	76.20	1	6,462	0.02%
2023/03/06	0.2	75.80	7	75.81	75.70	-6.8	6,623	-0.10%
2023/03/03	1	75.20	1	75.10	75.10	0	6,742	0.00%
2023/03/02	6	74.27	1	75.50	75.10	5	6,932	0.07%
2023/03/01	6	74.67	1	74.70	74.70	5	7,056	0.07%
2023/02/24	1	75.80	130	75.90	75.60	-129	7,167	-1.80%	大賣/鉅額交易
2023/02/23	1	76.30	5.2	76.15	76.10	-4.2	7,156	-0.06%
2023/02/22	2	75.20	15	76.02	76.00	-13	7,172	-0.18%
2023/02/21	6	75.83	1	76.00	76.00	5	7,202	0.07%
2023/02/20	1.6	75.64	21	75.80	75.80	-19.4	7,342	-0.26%
2023/02/17	1	75.30	2	75.50	75.70	-1	7,450	-0.01%
2023/02/16	1	75.00	11	75.61	75.40	-10	7,625	-0.13%
2023/02/15	12	74.51	0	0.00	74.70	12	7,783	0.15%
2023/02/14	4.2	75.60	4.2	75.74	75.50	0.1	7,799	0.00%
2023/02/13	1	74.00	1	75.10	75.30	0	7,853	0.00%
2023/02/10	21	74.31	0	0.00	74.40	21	7,889	0.27%
2023/02/09	2	74.90	1	75.00	74.80	1	7,999	0.01%
2023/02/08	27	75.00	17	74.80	74.70	10	8,109	0.12%
2023/02/07	3	75.07	2	75.50	75.30	1	8,221	0.01%
2023/02/06	3	74.50	3	75.10	74.40	0	8,225	0.00%
2023/02/03	1	74.50	0	0.00	74.60	1	8,225	0.01%
2023/02/02	26.1	74.57	52	74.87	75.20	-26	8,250	-0.31%
2023/02/01	33	75.05	20	75.40	75.40	13	8,237	0.16%
2023/01/31	14	76.00	0	0.00	75.40	14	8,278	0.17%
2023/01/30	12	75.21	7	76.16	77.00	5	8,248	0.06%
2023/01/17	4	74.63	3	74.93	75.00	1	8,151	0.01%
2023/01/16	0	0.00	2.2	74.58	74.70	-2.2	8,187	-0.03%
2023/01/13	21	73.27	30.4	74.07	74.30	-9.3	8,200	-0.11%
2023/01/12	0	0.00	1	74.10	74.30	-1	8,525	-0.01%
2023/01/11	0.2	73.40	25	73.80	74.00	-24.9	8,605	-0.29%
2023/01/10	2	74.20	3.3	74.22	74.50	-1.3	8,690	-0.01%
2023/01/09	0	0.00	13	73.74	74.80	-13	8,743	-0.15%
2023/01/06	15	72.70	11	72.53	72.80	4	8,735	0.05%
2023/01/05	0	0.00	3	72.10	72.10	-3	8,884	-0.03%
2023/01/04	10	71.30	0	0.00	71.50	10	8,972	0.11%
2023/01/03	2	70.30	4	71.78	71.90	-2	9,080	-0.02%
2022/12/30	1.2	71.23	6	71.40	71.00	-4.8	9,055	-0.05%
2022/12/29	63.1	70.56	51	70.41	70.40	12.1	9,092	0.13%
2022/12/28	1	71.00	1	71.80	71.40	0	9,086	0.00%
2022/12/27	1.1	71.90	0	0.00	71.70	1.1	9,118	0.01%
2022/12/26	0	0.00	3	71.10	71.40	-3	9,166	-0.03%
2022/12/23	6.1	70.42	0	0.00	70.30	6.1	9,286	0.07%
2022/12/22	7	70.86	1	70.90	71.40	6	9,411	0.06%
2022/12/21	7.1	70.44	0	0.00	70.50	7.1	9,300	0.08%
2022/12/20	9.1	70.83	6	70.75	70.30	3.1	9,141	0.03%
2022/12/19	4.1	71.76	10	71.90	71.50	-5.9	8,987	-0.07%
2022/12/16	37	73.00	0	0.00	72.50	37	8,784	0.42%
2022/12/15	2	73.80	0	0.00	74.10	2	8,474	0.02%
2022/12/14	0	0.00	2.1	74.30	73.90	-2.1	8,469	-0.02%
2022/12/13	2.2	72.89	5	72.60	72.60	-2.8	8,418	-0.03%
2022/12/12	1.3	73.18	1	73.20	73.30	0.3	8,349	0.00%
2022/12/09	10	73.75	11	73.69	73.50	-1	8,481	-0.01%
2022/12/08	16.3	73.77	14.3	73.93	73.30	2	8,428	0.02%
2022/12/07	1	75.70	1	75.80	75.20	0	8,364	0.00%
2022/12/06	4	76.08	3.2	76.26	75.80	0.8	8,263	0.01%
2022/12/05	11	77.07	2	77.90	76.70	9	8,206	0.11%
2022/12/02	16	77.50	16	77.28	77.10	0	8,142	0.00%
2022/12/01	1.1	78.41	3	77.87	77.60	-1.9	8,155	-0.02%
2022/11/30	40	76.86	2	77.15	76.90	38	8,039	0.47%
2022/11/29	5.1	76.49	117.2	76.70	76.70	-112.1	7,885	-1.42%	大賣/鉅額交易
2022/11/28	14	75.33	20	76.80	76.00	-6	7,825	-0.08%
2022/11/25	13.1	77.47	146	77.73	77.10	-133	7,756	-1.71%	大賣/鉅額交易
2022/11/24	6	77.22	31.2	77.25	77.10	-25.2	7,691	-0.33%
2022/11/23	2.3	76.33	7.3	76.65	76.30	-5	7,618	-0.07%
2022/11/22	1.1	74.73	14.4	75.14	75.80	-13.3	7,574	-0.18%
2022/11/21	0	0.00	11	73.54	73.90	-11	7,440	-0.15%
2022/11/18	0	0.00	3.1	73.16	73.20	-3.1	7,385	-0.04%
2022/11/17	1	72.10	11	72.64	73.00	-10	7,364	-0.14%
2022/11/16	34.3	72.97	66.5	72.96	72.40	-32.2	7,344	-0.44%
2022/11/15	3	73.40	5.6	74.00	74.20	-2.6	7,236	-0.04%
2022/11/14	0	0.00	21.1	73.54	74.00	-21.1	7,166	-0.29%
2022/11/11	1	71.60	12.1	72.26	72.60	-11.1	7,000	-0.16%
2022/11/10	5.6	70.40	0	0.00	70.60	5.6	6,892	0.08%
2022/11/09	0	0.00	22.3	70.14	70.70	-22.3	6,902	-0.32%
2022/11/08	0	0.00	9	70.26	70.50	-9	6,916	-0.13%
2022/11/07	1.1	68.80	16	69.21	70.00	-14.9	6,913	-0.22%
2022/11/04	11	67.91	2	67.70	67.90	9	6,853	0.13%
2022/11/03	5	68.22	11	68.47	68.70	-6	6,796	-0.09%
2022/11/02	0	0.00	1	68.40	68.50	-1	6,733	-0.01%
2022/11/01	1	67.90	3	68.27	68.70	-2	6,720	-0.03%
2022/10/31	0	0.00	5	68.68	68.30	-5	6,744	-0.07%
2022/10/28	0.1	68.30	2	68.35	68.30	-1.9	6,832	-0.03%
2022/10/27	1	68.80	1	69.30	68.60	0	6,872	0.00%
2022/10/26	11	68.52	15	68.87	68.60	-4	7,016	-0.06%
2022/10/25	1.7	68.49	40	68.60	68.40	-38.3	7,013	-0.55%
2022/10/24	14	68.31	0	0.00	68.50	14	7,024	0.20%
2022/10/21	11	67.24	5	67.84	67.60	6	6,986	0.09%
2022/10/20	1	64.90	41.1	67.14	67.60	-40.1	6,978	-0.57%
2022/10/19	3	66.00	4	66.55	66.10	-1	6,699	-0.01%
2022/10/18	0	0.00	42	65.80	66.80	-42	6,658	-0.63%
2022/10/17	9	64.02	0	0.00	64.50	9	6,646	0.14%
2022/10/14	2	64.25	11.1	64.97	64.20	-9.1	6,693	-0.14%
2022/10/13	52.3	63.77	275	62.95	63.80	-222.7	6,750	-3.30%	大賣/鉅額交易
2022/10/12	61.3	64.50	30	65.10	65.10	31.3	6,730	0.46%
2022/10/11	25.2	66.48	3.1	66.81	66.10	22.1	6,783	0.33%
2022/10/07	7	67.40	2	67.30	67.00	5	6,785	0.07%
2022/10/06	53	67.45	48	67.60	67.60	5	6,966	0.07%
2022/10/05	2	67.40	4	68.18	68.30	-2	7,221	-0.03%
2022/10/04	7	67.86	2.4	68.06	67.80	4.6	7,593	0.06%
2022/10/03	2	67.60	10.1	67.76	67.70	-8.1	7,791	-0.10%
2022/09/30	0	0.00	17.6	66.60	66.90	-17.6	8,005	-0.22%
2022/09/29	7.1	65.29	11	65.16	65.70	-3.9	8,210	-0.05%
2022/09/28	43.5	65.46	52	65.15	65.10	-8.5	8,691	-0.10%
2022/09/27	9	66.57	0.2	66.70	66.20	8.8	8,991	0.10%
2022/09/26	18.1	66.26	4.3	66.25	66.20	13.8	9,186	0.15%
2022/09/23	10	67.03	0.9	67.06	67.10	9.1	9,300	0.10%
2022/09/22	56.1	66.26	34	66.95	66.40	22.1	9,398	0.23%
2022/09/21	1	67.30	2	67.50	67.30	-1	9,403	-0.01%
2022/09/20	16	67.39	8	67.26	67.20	8	9,413	0.08%
2022/09/19	8	67.85	6	67.57	67.40	2	9,477	0.02%
2022/09/16	64.1	67.84	63	68.38	68.40	1.1	9,539	0.01%
2022/09/15	3.1	68.01	15	68.27	68.40	-12	9,456	-0.13%
2022/09/14	9.1	67.76	11	68.18	67.60	-1.9	9,488	-0.02%
2022/09/13	11	68.78	1	69.30	68.80	10	9,567	0.10%
2022/09/12	5	68.18	24	68.32	68.70	-19	9,630	-0.20%
2022/09/08	2.5	66.95	36	66.85	67.20	-33.5	9,737	-0.34%
2022/09/07	33.3	67.02	2	67.05	66.80	31.3	9,790	0.32%
2022/09/06	16.1	67.20	6	67.55	67.80	10.1	9,824	0.10%
2022/09/05	3.1	66.67	6	66.98	67.10	-3	9,864	-0.03%
2022/09/02	19.3	67.38	7.3	67.29	67.00	12	9,943	0.12%
2022/09/01	29	67.65	19	67.68	67.80	10	9,932	0.10%
2022/08/31	31	68.98	0	0.00	68.70	31	9,898	0.31%
2022/08/30	8.2	68.33	17	68.59	68.60	-8.8	9,876	-0.09%
2022/08/29	11.3	68.65	8	68.80	68.70	3.3	9,833	0.03%
2022/08/26	7.2	70.52	10	70.40	70.20	-2.8	9,802	-0.03%
2022/08/25	1	70.50	2	70.70	70.80	-1	9,828	-0.01%
2022/08/24	4.1	70.25	1	70.50	70.10	3.1	9,948	0.03%
2022/08/23	3.1	70.21	14	70.24	70.10	-10.9	10,808	-0.10%
2022/08/22	3.1	70.40	7.1	70.76	70.90	-4	10,947	-0.04%
2022/08/19	0	0.00	11	70.98	71.00	-11	11,031	-0.10%
2022/08/18	14.2	70.22	1	70.60	70.60	13.2	11,079	0.12%
2022/08/17	5.1	70.35	2.1	70.69	70.80	3	11,159	0.03%
2022/08/16	4.3	70.49	3	70.70	70.40	1.3	11,178	0.01%
2022/08/15	15.1	70.20	10	70.61	70.60	5.1	11,214	0.05%
2022/08/12	4.1	69.66	7	69.64	69.60	-2.9	11,247	-0.03%
2022/08/11	4.8	68.42	3	68.70	68.90	1.8	11,265	0.02%
2022/08/10	6	66.95	4	67.55	67.70	2	11,455	0.02%
2022/08/09	7.4	66.67	13	66.54	67.00	-5.6	11,572	-0.05%
2022/08/08	16.1	67.13	1	67.20	67.20	15.1	11,639	0.13%
2022/08/05	17.1	67.62	12	67.87	67.60	5.1	11,782	0.04%
2022/08/04	55.1	66.65	67	67.24	67.30	-11.9	11,848	-0.10%
2022/08/03	16.1	66.97	34	66.93	67.70	-17.9	11,804	-0.15%
2022/08/02	86.1	67.04	43	67.77	67.70	43.1	11,811	0.36%
2022/08/01	17.6	68.33	29	68.34	68.50	-11.4	11,690	-0.10%
2022/07/29	34	67.12	3.1	67.14	67.30	30.9	11,720	0.26%
2022/07/28	46.7	66.29	9	66.36	66.60	37.7	11,700	0.32%
2022/07/27	22.5	65.75	2	65.85	65.90	20.5	11,695	0.18%
2022/07/26	62	65.94	0	0.00	65.70	62	11,710	0.53%
2022/07/25	34.1	65.58	22	65.65	65.60	12.1	11,714	0.10%
2022/07/22	33.7	64.91	1	64.90	64.70	32.7	11,755	0.28%
2022/07/21	29	64.73	34.2	64.04	65.00	-5.2	11,726	-0.04%
2022/07/20	96.6	64.16	33	64.10	63.30	63.6	11,667	0.54%
2022/07/19	39.1	63.57	31	63.74	63.70	8.1	11,648	0.07%
2022/07/18	59.6	62.80	25	62.74	62.90	34.6	11,597	0.30%
2022/07/15	23	62.69	1	62.90	62.60	22	11,514	0.19%
2022/07/14	13	62.57	21	62.56	62.70	-8	11,519	-0.07%
2022/07/13	141.1	62.15	42	62.11	62.00	99.1	11,450	0.87%	大買/
2022/07/12	69.6	61.18	29	60.72	60.60	40.6	11,252	0.36%
2022/07/11	89.2	64.12	42	63.61	63.60	47.2	10,916	0.43%
2022/07/08	67.2	65.05	6	65.30	65.00	61.2	10,823	0.57%
2022/07/07	57	64.96	4	65.10	65.00	53	10,711	0.49%
2022/07/06	70.1	68.17	6	67.12	67.00	64.1	10,509	0.61%
2022/07/05	51.2	81.12	36	80.76	80.60	15.2	9,928	0.15%
2022/07/04	8	82.78	7	83.01	82.60	1	9,579	0.01%
2022/07/01	8	82.93	3	83.20	82.70	5	9,449	0.05%
2022/06/30	7	83.64	4	83.35	83.00	3	9,329	0.03%
2022/06/29	1	84.60	2	84.75	84.60	-1	9,261	-0.01%
2022/06/28	1	84.50	0	0.00	84.80	1	9,228	0.01%
2022/06/27	4	84.93	7	85.24	84.70	-3	9,313	-0.03%
2022/06/24	2	84.45	2.2	84.45	84.70	-0.2	9,278	0.00%
2022/06/23	1	83.20	1	83.50	83.30	0	9,228	0.00%
2022/06/22	1	83.70	11	83.68	83.50	-10	9,151	-0.11%
2022/06/21	7	83.14	5	83.72	83.70	2	9,089	0.02%
2022/06/20	54	82.57	1	82.70	82.10	53	9,020	0.59%
2022/06/17	1.1	82.81	0	0.00	83.00	1.1	9,009	0.01%
2022/06/16	3	83.50	6	83.87	83.20	-3	8,928	-0.03%
2022/06/15	4.2	83.28	4	83.88	83.40	0.2	9,103	0.00%
2022/06/14	6	83.13	0	0.00	82.90	6	9,186	0.07%
2022/06/13	51	83.23	1	83.00	83.30	50	9,263	0.54%
2022/06/10	11.1	84.73	3	84.77	84.70	8.1	9,240	0.09%
2022/06/09	12	84.60	1	84.90	84.80	11	9,403	0.12%
2022/06/08	0	0.00	0.1	84.90	84.50	-0.1	9,462	0.00%
2022/06/07	8	84.19	1	84.40	84.30	7	9,520	0.07%
2022/06/06	23.2	84.60	0	0.00	84.60	23.2	9,552	0.24%
2022/06/02	11	84.46	5	84.32	84.50	6	9,610	0.06%
2022/06/01	15	84.49	4	84.48	84.60	11	9,701	0.11%
2022/05/31	31	83.49	6	84.80	85.30	25	9,648	0.26%
2022/05/30	5	83.26	4.1	83.27	83.90	0.9	8,843	0.01%
2022/05/27	20	82.40	24	82.04	82.30	-4	8,816	-0.05%
2022/05/26	3.2	81.84	6	81.83	81.70	-2.8	8,882	-0.03%
2022/05/25	6	81.67	3	81.93	82.00	3	8,978	0.03%
2022/05/24	19.3	81.79	2	81.95	81.30	17.3	9,061	0.19%
2022/05/23	3	82.17	1	83.10	82.20	2	9,026	0.02%
2022/05/20	6	81.60	0	0.00	82.10	6	9,056	0.07%
2022/05/19	35.2	81.31	31	81.40	81.40	4.2	9,002	0.05%
2022/05/18	8	82.06	2	82.30	82.50	6	9,034	0.07%
2022/05/17	14.1	81.02	2	81.10	81.30	12.1	8,874	0.14%
2022/05/16	33	81.21	30	81.20	81.20	3	8,814	0.03%
2022/05/13	37	81.83	0	0.00	82.00	37	8,770	0.42%
2022/05/12	66.4	83.06	31	82.13	82.10	35.4	8,698	0.41%
2022/05/11	5.3	84.01	0	0.00	84.40	5.3	8,646	0.06%
2022/05/10	6	84.20	0	0.00	84.40	6	8,630	0.07%
2022/05/09	2	84.75	0	0.00	84.70	2	8,550	0.02%
2022/05/06	4.2	86.22	0	0.00	86.60	4.2	8,562	0.05%
2022/05/05	3	87.00	0	0.00	87.10	3	8,714	0.03%
2022/05/04	2.1	86.71	1	86.70	86.60	1.1	8,737	0.01%
2022/05/03	1	86.50	0	0.00	86.50	1	8,896	0.01%
2022/04/29	1	86.21	6	86.20	86.70	-5	8,906	-0.06%
2022/04/28	6	85.27	0	0.00	85.50	6	8,945	0.07%
2022/04/27	50	85.28	32	85.09	85.10	18	8,922	0.20%
2022/04/26	18.1	86.04	8	86.31	86.30	10.1	8,891	0.11%
2022/04/25	54.1	86.20	30	85.90	85.90	24.1	8,836	0.27%
2022/04/22	39.1	87.73	30	87.60	87.60	9.1	8,683	0.10%
2022/04/21	1	88.40	0	0.00	88.30	1	8,692	0.01%
2022/04/20	4	88.00	22	87.90	88.70	-18	8,693	-0.21%
2022/04/19	5	88.16	3	88.57	88.00	2	8,697	0.02%
2022/04/18	47.1	87.54	34	87.82	87.80	13.1	8,683	0.15%
2022/04/15	48.2	88.88	50	89.03	88.80	-1.8	8,617	-0.02%
2022/04/14	35	89.51	41	89.70	89.70	-6	8,621	-0.07%
2022/04/13	22.2	90.51	9	90.17	90.40	13.2	8,550	0.15%
2022/04/12	2.1	90.90	1	90.90	91.30	1.1	8,438	0.01%
2022/04/11	23	92.09	3	92.23	92.10	20	8,361	0.24%
2022/04/08	11.1	93.04	5	92.90	93.40	6.1	8,363	0.07%
2022/04/07	8	92.94	11.1	93.58	93.10	-3.1	8,374	-0.04%
2022/04/06	11	92.37	8	93.50	93.60	3	8,282	0.04%
2022/04/01	9	92.43	7	93.06	93.50	2	8,234	0.02%
2022/03/31	0	0.00	8	93.25	93.20	-8	8,188	-0.10%
2022/03/30	3.8	93.11	19	92.95	93.50	-15.2	8,153	-0.19%
2022/03/29	1	92.50	11	92.40	92.50	-10	8,031	-0.12%
2022/03/28	0.2	91.50	1.2	91.93	92.20	-1	7,980	-0.01%
2022/03/25	1.3	91.95	0.3	92.00	92.40	1	7,999	0.01%
2022/03/24	2	92.05	0	0.00	92.40	2	8,015	0.02%
2022/03/23	4	92.44	0	0.00	92.50	4	8,110	0.05%
2022/03/22	13	91.88	3	92.20	92.40	10	8,181	0.12%
2022/03/21	12	92.28	2	92.15	92.10	10	8,181	0.12%
2022/03/18	4	92.13	2.1	92.05	91.30	1.9	8,178	0.02%
2022/03/17	1	91.60	12	92.34	91.90	-11	8,008	-0.14%
2022/03/16	0	0.00	12	91.03	91.50	-12	7,824	-0.15%
2022/03/15	35	91.13	42.1	90.84	90.80	-7.1	7,738	-0.09%
2022/03/14	17.7	91.16	30	91.22	91.20	-12.4	7,713	-0.16%
2022/03/11	13.5	90.01	0.2	90.00	89.80	13.4	7,580	0.18%
2022/03/10	7.2	89.13	6	89.35	89.60	1.2	7,506	0.02%
2022/03/09	1	87.90	1.2	87.97	88.00	-0.2	7,441	0.00%
2022/03/08	19	86.95	46	87.67	86.60	-27	7,385	-0.37%
2022/03/07	17.1	88.25	2.4	88.51	88.40	14.7	7,286	0.20%
2022/03/04	16.2	90.18	20.2	90.58	90.70	-4	7,488	-0.05%
2022/03/03	3	90.53	6	91.02	91.20	-3	7,501	-0.04%
2022/03/02	11.1	90.24	12	90.17	90.50	-0.9	7,610	-0.01%
2022/03/01	3	89.53	32	89.44	90.00	-29	7,506	-0.39%
2022/02/25	6.1	86.83	13	86.55	87.70	-6.9	7,389	-0.09%
2022/02/24	33	87.18	4	87.33	87.10	29	7,273	0.40%
2022/02/23	0	0.00	18	88.37	88.60	-18	7,148	-0.25%
2022/02/22	20	87.82	10	87.81	88.20	10	7,203	0.14%
2022/02/21	6	88.82	1	89.20	89.10	5	7,161	0.07%
2022/02/18	34	89.18	30.1	89.16	89.10	3.9	7,300	0.05%
2022/02/17	4	88.63	4	88.65	88.70	0	7,270	0.00%
2022/02/16	2	87.50	1	87.90	88.80	1	7,252	0.01%
2022/02/15	2.2	87.75	2	87.75	87.40	0.2	7,202	0.00%
2022/02/14	9	87.74	1	88.40	88.40	8	7,227	0.11%
2022/02/11	1	88.80	6.1	88.70	88.80	-5.1	7,240	-0.07%
2022/02/10	3	88.20	1.4	88.56	88.60	1.6	7,290	0.02%
2022/02/09	5	88.64	3	88.60	89.20	2	7,322	0.03%
2022/02/08	34.2	88.90	7	89.03	88.60	27.2	7,360	0.37%
2022/02/07	20.3	87.57	23	88.81	89.50	-2.7	7,303	-0.04%
2022/01/26	2	86.45	5	86.30	86.40	-3	7,150	-0.04%
2022/01/25	48	85.17	73	85.38	85.50	-25	7,162	-0.35%
2022/01/24	3	86.60	37.1	86.52	87.00	-34	7,014	-0.49%
2022/01/21	33.2	86.17	49.2	86.40	86.40	-16	7,064	-0.23%
2022/01/20	2	87.50	0	0.00	87.40	2	7,112	0.03%
2022/01/19	1	87.40	7	87.63	87.40	-6	7,134	-0.08%
2022/01/17	0.2	87.31	1	87.40	87.50	-0.8	7,147	-0.01%
2022/01/14	8	87.74	3	87.63	87.70	5	7,164	0.07%
2022/01/13	27.2	88.51	5	88.58	88.70	22.2	7,101	0.31%
2022/01/12	22	87.88	10	87.92	88.40	12	7,116	0.17%
2022/01/11	19	86.58	1	87.10	87.10	18	7,050	0.26%
2022/01/10	1	86.50	4	86.63	86.90	-3	6,975	-0.04%
2022/01/07	5	86.56	16.4	86.42	86.50	-11.4	7,005	-0.16%
2022/01/06	0	0.00	5	86.00	86.10	-5	6,947	-0.07%
2022/01/05	1	85.90	5	85.90	86.10	-4	6,963	-0.06%
2022/01/04	0.1	85.90	1	86.00	86.20	-0.9	7,143	-0.01%
2022/01/03	0	0.00	37	86.01	86.30	-37	7,176	-0.52%
2021/12/30	2	85.70	5	85.64	85.40	-3	7,270	-0.04%
2021/12/29	0.2	85.85	4.5	86.07	86.00	-4.3	7,440	-0.06%
2021/12/28	7.4	85.86	2	85.95	86.00	5.4	7,564	0.07%
2021/12/27	0.7	85.60	3	85.80	85.90	-2.3	7,652	-0.03%
2021/12/24	17.3	85.37	5	85.68	85.90	12.3	7,805	0.16%
2021/12/23	7	84.84	14.6	84.98	85.40	-7.6	7,889	-0.10%
2021/12/22	4	84.43	0	0.00	84.80	4	8,060	0.05%
2021/12/21	6	84.83	4	84.52	84.40	2	8,178	0.02%
2021/12/20	22	83.71	2	84.30	83.80	20	8,376	0.24%
2021/12/17	2	83.90	14	83.82	84.30	-12	8,528	-0.14%
2021/12/16	24	83.08	3	83.53	82.70	21	8,466	0.25%
2021/12/15	1	82.90	0	0.00	83.80	1	8,493	0.01%
2021/12/14	6.5	83.14	0	0.00	83.00	6.5	8,655	0.08%
2021/12/13	21	83.99	2	83.90	83.30	19	8,817	0.22%
2021/12/10	9	84.53	0	0.00	84.40	9	8,826	0.10%
2021/12/09	13.5	84.59	1	84.60	84.80	12.5	8,885	0.14%
2021/12/08	0	0.00	1.5	84.83	84.60	-1.5	8,884	-0.02%
2021/12/07	5	83.60	1	84.00	84.70	4	8,812	0.05%
2021/12/06	4.2	83.37	0.5	84.30	84.20	3.7	8,805	0.04%
2021/12/03	3	83.67	2	83.80	83.60	1	8,827	0.01%
2021/12/02	6	83.57	2	83.90	83.80	4	8,820	0.05%
2021/12/01	2	82.90	2	83.50	83.50	0	8,784	0.00%
2021/11/30	2	82.90	1	83.19	82.50	1	8,799	0.01%
2021/11/29	10	82.84	37	82.71	82.70	-27	8,466	-0.32%
2021/11/26	31.2	84.56	1	84.40	84.00	30.2	8,453	0.36%
2021/11/25	2	86.00	0	0.00	86.30	2	8,420	0.02%
2021/11/24	3	86.10	5	86.04	86.40	-2	8,422	-0.02%
2021/11/23	1	85.40	0.5	85.30	85.60	0.6	8,420	0.01%
2021/11/22	0	0.00	4	85.60	85.50	-4	8,437	-0.05%
2021/11/19	15	85.15	2	85.60	85.00	13	8,397	0.15%
2021/11/18	1	85.50	3	85.90	86.00	-2	8,322	-0.02%
2021/11/17	19	85.22	1	85.30	85.60	18	8,265	0.22%
2021/11/16	7	85.54	7	85.80	85.90	0	8,231	0.00%
2021/11/15	2	85.80	2	85.90	85.90	0	8,261	0.00%
2021/11/12	0	0.00	1	86.10	86.00	-1	8,256	-0.01%
2021/11/11	3.1	85.40	2.1	85.31	85.30	1	8,251	0.01%
2021/11/10	9	85.43	1	85.90	85.20	8	8,192	0.10%
2021/11/09	12	85.43	8	85.40	85.80	4	8,137	0.05%
2021/11/08	7	85.51	3	85.53	85.70	4	8,041	0.05%
2021/11/05	6.5	84.76	1	84.80	84.90	5.5	8,010	0.07%
2021/11/04	4	85.03	0	0.00	85.10	4	8,014	0.05%
2021/11/03	5	84.52	0	0.00	84.70	5	8,036	0.06%
2021/11/02	1	85.10	4	85.20	85.00	-3	8,015	-0.04%
2021/11/01	3.1	85.37	1	85.50	84.90	2.1	7,932	0.03%
2021/10/29	4.1	84.88	3	85.17	85.10	1.1	7,891	0.01%
2021/10/28	25	86.52	45	86.67	86.00	-20	7,848	-0.25%
2021/10/27	37.1	87.82	33	87.90	87.90	4.1	7,783	0.05%
2021/10/26	4	88.85	2	88.90	88.80	2	7,801	0.03%
2021/10/25	21.1	88.42	1	88.20	88.20	20.1	7,824	0.26%
2021/10/22	16	88.65	13	88.72	88.40	3	7,978	0.04%
2021/10/21	5	89.10	0	0.00	89.30	5	8,064	0.06%
2021/10/20	10	89.30	1.1	89.50	89.10	8.9	8,135	0.11%
2021/10/19	0	0.00	8.3	89.39	88.90	-8.3	8,108	-0.10%
2021/10/18	1.1	89.28	2	88.80	88.50	-1	8,203	-0.01%
2021/10/15	6	88.55	9	88.82	89.20	-3	8,279	-0.04%
2021/10/14	2	88.20	1	88.20	88.20	1	8,280	0.01%
2021/10/13	1	89.40	3	89.33	88.90	-2	8,392	-0.02%
2021/10/12	43.1	88.18	98	88.99	88.60	-54.9	8,441	-0.65%
2021/10/08	10	91.50	11.1	91.32	91.30	-1.1	8,275	-0.01%
2021/10/07	24.3	89.96	9	90.34	90.70	15.3	8,300	0.18%
2021/10/06	43	90.25	7	90.04	90.00	36	8,281	0.43%
2021/10/05	11	88.38	17	87.87	88.90	-6	8,242	-0.07%
2021/10/04	46	87.33	3	87.67	87.20	43	8,212	0.52%
2021/10/01	11.2	88.76	39	88.34	88.20	-27.8	8,162	-0.34%
2021/09/30	20	90.70	9	90.36	91.50	11	8,079	0.14%
2021/09/29	26	91.62	14.3	91.59	90.80	11.7	8,020	0.15%
2021/09/28	15.1	92.53	18.1	92.68	92.80	-3	7,967	-0.04%
2021/09/27	33.8	92.71	40	91.90	92.10	-6.2	7,950	-0.08%
2021/09/24	10	90.85	34	90.88	91.30	-24	7,852	-0.31%
2021/09/23	14	88.74	21.4	88.47	88.90	-7.4	7,768	-0.09%
2021/09/22	8	87.54	5.5	87.98	87.30	2.5	7,747	0.03%
2021/09/17	12	90.25	6.1	90.42	89.90	6	7,600	0.08%
2021/09/16	20	90.03	38.1	90.29	90.50	-18.1	7,426	-0.24%
2021/09/15	8	88.63	14	88.86	88.90	-6	7,223	-0.08%
2021/09/14	35	88.74	31.1	88.53	88.60	4	7,275	0.05%
2021/09/13	10	88.20	12	88.38	88.50	-2	7,231	-0.03%
2021/09/10	14	87.61	9	87.39	87.90	5	7,333	0.07%
2021/09/09	12	85.94	33	86.23	87.00	-21	7,649	-0.27%
2021/09/08	13	87.29	1	87.60	87.40	12	7,592	0.16%
2021/09/07	2.1	87.50	16	87.61	87.70	-14	7,579	-0.18%
2021/09/06	0	0.00	2	87.70	87.50	-2	7,558	-0.03%
2021/09/03	6	87.97	4	88.07	88.00	2	7,565	0.03%
2021/09/02	35	87.04	37	87.55	87.50	-2	7,573	-0.03%
2021/09/01	26	88.04	5.1	88.51	88.50	20.9	7,654	0.27%
2021/08/31	3	86.50	43	88.02	89.60	-40	7,611	-0.53%
2021/08/30	1	86.20	8	86.96	87.60	-7	7,493	-0.09%
2021/08/27	0.1	85.50	4	85.85	86.30	-3.9	7,490	-0.05%
2021/08/26	4	84.35	0	0.00	84.60	4	7,551	0.05%
2021/08/25	10	85.00	5	85.16	85.20	5	7,609	0.07%
2021/08/24	1.1	84.03	4	84.10	84.90	-2.9	7,629	-0.04%
2021/08/23	1	83.20	7	83.33	83.60	-6	7,684	-0.08%
2021/08/20	19	82.51	8	82.43	81.90	11	7,776	0.14%
2021/08/19	57.1	85.04	80	84.00	84.00	-22.9	7,867	-0.29%
2021/08/18	4	85.80	64	86.51	86.90	-60	7,833	-0.77%
2021/08/17	12	86.30	1	86.40	86.10	11	7,921	0.14%
2021/08/16	32	85.69	33.1	85.91	85.90	-1.1	7,922	-0.01%
2021/08/13	21	86.49	4	86.33	86.40	17	7,928	0.21%
2021/08/12	3	87.33	8.1	87.88	87.80	-5.1	7,979	-0.06%
2021/08/11	2.1	87.20	13	87.34	87.80	-10.9	8,062	-0.14%
2021/08/10	26	87.00	0	0.00	87.00	26	8,090	0.32%
2021/08/09	45.2	86.66	43	87.93	88.30	2.2	8,176	0.03%
2021/08/06	4	88.30	2	88.35	88.40	2	8,265	0.02%
2021/08/05	3	87.97	3.2	87.88	87.80	-0.2	8,476	0.00%
2021/08/04	1	87.60	3	88.20	88.30	-2	8,837	-0.02%
2021/08/03	75.2	87.63	66	88.40	88.40	9.2	8,962	0.10%
2021/08/02	3.1	88.61	11	88.07	88.80	-7.9	9,021	-0.09%
2021/07/30	14	87.36	35	87.40	87.00	-21	9,159	-0.23%
2021/07/29	4	86.28	5	86.22	86.30	-1	9,219	-0.01%
2021/07/28	12	84.39	21	85.23	85.30	-9	9,341	-0.10%
2021/07/27	4	86.43	22	86.41	86.00	-18	9,387	-0.19%
2021/07/26	45	86.74	1	86.70	86.20	44	9,446	0.47%
2021/07/23	25	88.23	10	88.31	88.00	15	9,560	0.16%
2021/07/22	26.5	86.94	45	87.44	87.80	-18.5	9,735	-0.19%
2021/07/21	8	85.83	7	85.40	85.60	1	9,914	0.01%
2021/07/20	30	86.45	4.1	86.68	86.00	26	9,937	0.26%
2021/07/19	79	87.89	7	87.63	87.90	72	10,018	0.72%
2021/07/16	6.5	88.62	54.3	88.67	89.00	-47.8	10,217	-0.47%
2021/07/15	0	0.00	14	87.90	87.90	-14	10,346	-0.14%
2021/07/14	10	87.20	24.1	87.72	87.20	-14.1	10,507	-0.13%
2021/07/13	13	86.25	27	86.79	86.90	-14	10,658	-0.13%
2021/07/12	21	86.01	6	86.82	86.00	15	10,789	0.14%
2021/07/09	2	85.20	3	86.13	86.30	-1	11,013	-0.01%
2021/07/08	17	85.48	2	85.50	85.50	15	11,065	0.14%
2021/07/07	8	86.21	9.5	86.39	86.60	-1.5	11,322	-0.01%
2021/07/06	15	86.33	0	0.00	85.90	15	11,653	0.13%
2021/07/05	39.2	86.48	38	86.29	86.50	1.2	11,899	0.01%
2021/07/02	17.3	85.15	35.5	84.65	84.50	-18.3	11,829	-0.15%
2021/07/01	6	84.08	9	84.16	83.90	-3	11,777	-0.03%
2021/06/30	8	82.81	1	82.90	83.20	7	11,732	0.06%
2021/06/29	8	82.83	4	83.15	83.30	4	11,703	0.03%
2021/06/28	0	0.00	1.4	83.58	83.30	-1.4	11,867	-0.01%
2021/06/25	0	0.00	29	83.56	83.00	-29	12,002	-0.24%
2021/06/24	2.1	82.89	1	82.80	83.00	1.1	12,239	0.01%
2021/06/23	14.5	81.90	4	82.80	82.80	10.5	12,322	0.09%
2021/06/22	1	82.00	4	82.28	81.90	-3	12,223	-0.02%
2021/06/21	5	80.86	3	80.90	81.40	2	12,267	0.02%
2021/06/18	26	83.17	1	82.40	82.30	25	12,160	0.21%
2021/06/17	5	84.10	7	84.76	84.90	-2	11,939	-0.02%
2021/06/16	2	84.75	0	0.00	85.00	2	12,258	0.02%
2021/06/11	2	85.60	1	85.10	85.10	1	12,414	0.01%
2021/06/10	2	85.70	9	85.28	85.80	-7	12,539	-0.06%
2021/06/09	8	84.20	7	84.04	84.80	1	12,671	0.01%
2021/06/08	0	0.00	1.3	85.45	85.00	-1.3	12,667	-0.01%
2021/06/07	5	85.86	2	85.65	85.60	3	13,043	0.02%
2021/06/04	3	85.83	3	86.27	86.00	0	13,131	0.00%
2021/06/03	26	87.90	2	87.30	86.90	24	13,187	0.18%
2021/06/02	41	86.23	58.4	86.63	86.60	-17.4	13,188	-0.13%
2021/06/01	2	84.65	0	0.00	85.00	2	13,157	0.02%
2021/05/31	1	83.70	1	84.80	84.40	0	13,328	0.00%
2021/05/28	30	82.80	5	82.64	83.50	25	13,398	0.19%
2021/05/27	3	81.63	1	82.00	82.10	2	13,414	0.01%
2021/05/26	8	83.01	39	82.84	83.30	-31	13,454	-0.23%
2021/05/25	80	84.05	71	84.18	84.30	9	13,572	0.07%
2021/05/24	5	81.10	1	81.10	81.70	4	13,534	0.03%
2021/05/21	2	82.00	2	83.00	82.40	0	13,637	0.00%
2021/05/20	1	81.30	4	81.53	81.50	-3	13,651	-0.02%
2021/05/19	23	81.46	0	0.00	81.80	23	13,646	0.17%
2021/05/18	2	79.70	26	80.81	81.30	-24	13,622	-0.18%
2021/05/17	37	78.45	36	78.57	77.90	1	13,695	0.01%
2021/05/14	14	79.86	22	80.09	80.40	-8	13,582	-0.06%
2021/05/13	53.3	79.47	42.5	80.10	79.00	10.8	13,460	0.08%
2021/05/12	39.8	80.39	43	80.86	80.80	-3.2	13,237	-0.02%
2021/05/11	21.4	87.34	140	86.12	85.90	-118.6	12,948	-0.92%	大賣/鉅額交易
2021/05/10	11.2	88.47	23	88.85	89.00	-11.8	12,853	-0.09%
2021/05/07	24.1	88.01	10.5	88.51	88.60	13.6	12,875	0.11%
2021/05/06	26.5	89.32	9	89.03	89.60	17.5	12,753	0.14%
2021/05/05	45	87.83	23	88.38	88.00	22	12,608	0.17%
2021/05/04	13	87.41	54	87.21	86.90	-41	12,479	-0.33%
2021/05/03	7.2	87.96	27	88.04	87.90	-19.8	12,256	-0.16%
2021/04/29	14.1	88.29	11.7	88.90	88.20	2.4	12,192	0.02%
2021/04/28	29	89.78	15.2	89.80	89.60	13.8	12,015	0.11%
2021/04/27	29.4	91.45	34.3	91.49	91.80	-4.9	11,962	-0.04%
2021/04/26	12.5	89.55	11	89.63	90.00	1.5	11,655	0.01%
2021/04/23	3	89.40	36.1	89.28	90.00	-33.1	11,576	-0.29%
2021/04/22	24	90.13	67	90.32	90.20	-43	11,496	-0.37%
2021/04/21	10.2	89.91	10.8	90.26	90.20	-0.6	11,250	0.00%
2021/04/20	21	90.20	18	90.53	91.10	3	11,088	0.03%
2021/04/19	74.5	90.37	33.4	90.55	91.10	41.1	10,959	0.38%
2021/04/16	40.2	89.43	30.2	89.43	89.90	10	10,862	0.09%
2021/04/15	39	88.55	39.3	88.33	89.00	-0.3	10,713	0.00%
2021/04/14	16.3	86.95	9.5	86.44	86.50	6.8	10,361	0.07%
2021/04/13	37.5	87.63	12.2	87.31	86.80	25.3	10,254	0.25%
2021/04/12	17	84.67	25	85.51	85.50	-8	9,964	-0.08%
2021/04/09	8	81.08	22.8	82.30	82.30	-14.8	9,635	-0.15%
2021/04/08	6	79.57	8.1	79.88	80.10	-2.1	9,393	-0.02%
2021/04/07	4	79.95	28	79.94	80.10	-24	9,483	-0.25%
2021/04/06	3.8	79.96	11	80.02	80.00	-7.2	9,421	-0.08%
2021/04/01	5	78.80	45	79.50	79.60	-40	9,379	-0.43%
2021/03/31	3	78.90	5	79.74	79.80	-2	9,307	-0.02%
2021/03/30	4	78.80	10	78.94	79.00	-6	9,111	-0.07%
2021/03/29	6	78.60	48	78.60	78.90	-42	8,960	-0.47%
2021/03/26	2	77.25	20.6	77.25	77.30	-18.6	8,749	-0.21%
2021/03/25	3	76.30	3	76.30	76.50	0	8,727	0.00%
2021/03/24	2	75.65	3	75.77	76.20	-1	8,794	-0.01%
2021/03/23	5	75.96	1	75.80	75.90	4	8,760	0.05%
2021/03/22	4	75.15	50.2	76.01	76.40	-46.2	8,791	-0.53%
2021/03/19	22.2	74.47	4	75.03	74.50	18.2	8,741	0.21%
2021/03/18	8.2	76.24	33.2	76.98	76.60	-25	8,448	-0.30%
2021/03/17	11	76.87	14.6	76.82	76.40	-3.6	8,404	-0.04%
2021/03/16	4.2	77.14	9	77.52	77.30	-4.8	8,379	-0.06%
2021/03/15	7	77.46	4	77.65	76.80	3	8,295	0.04%
2021/03/12	5.2	76.62	10.7	76.72	77.20	-5.6	8,147	-0.07%
2021/03/11	9	76.80	103.3	76.62	76.70	-94.3	8,136	-1.16%	大賣/
2021/03/10	4.7	74.16	21	74.44	74.60	-16.3	7,892	-0.21%
2021/03/09	8	73.13	1	73.50	73.60	7	8,016	0.09%
2021/03/08	7	73.34	6	73.87	73.50	1	7,984	0.01%
2021/03/05	3	72.67	1	72.70	72.90	2	7,925	0.03%
2021/03/04	60	73.17	30	73.02	73.40	30	8,131	0.37%
2021/03/03	8	74.63	85	74.64	74.80	-77	8,015	-0.96%
2021/03/02	5	73.92	37	74.22	73.80	-32	7,892	-0.41%
2021/02/26	66.2	72.84	4	72.78	72.70	62.2	7,823	0.80%
2021/02/25	6.8	74.77	33	74.81	75.00	-26.2	7,574	-0.35%
2021/02/24	10.3	73.91	4	73.82	73.80	6.3	7,457	0.08%
2021/02/23	13	72.72	74	73.24	73.80	-61	7,414	-0.82%
2021/02/22	16	71.51	11	71.44	71.60	5	7,303	0.07%
2021/02/19	17	70.13	0	0.00	70.20	17	7,346	0.23%
2021/02/18	2	70.70	4.2	71.02	70.70	-2.2	7,335	-0.03%
2021/02/17	44	69.80	2	69.95	70.00	42	7,322	0.57%
2021/02/05	2	68.55	0	0.00	68.50	2	7,189	0.03%
2021/02/04	0	0.00	3.2	68.53	68.90	-3.2	7,199	-0.04%
2021/02/03	0	0.00	2	69.50	68.80	-2	7,356	-0.03%
2021/02/02	5	68.72	35	68.56	68.80	-30	7,379	-0.41%
2021/02/01	17	66.74	9	67.39	66.70	8	7,337	0.11%
2021/01/29	89.1	66.11	9	67.17	65.60	80.1	7,324	1.09%
2021/01/28	12.2	67.80	0	0.00	67.70	12.2	7,211	0.17%
2021/01/27	2.2	69.51	0	0.00	69.10	2.2	7,144	0.03%
2021/01/26	33	69.41	5	69.50	69.50	28	7,192	0.39%
2021/01/25	6	70.13	5	70.32	70.30	1	7,143	0.01%
2021/01/22	2.2	68.78	0	0.00	69.20	2.2	7,168	0.03%
2021/01/21	1	69.50	10	69.85	69.30	-9	7,107	-0.13%
2021/01/20	46.2	69.68	15.4	69.38	69.30	30.8	7,091	0.43%
2021/01/19	0	0.00	12	71.66	71.70	-12	6,943	-0.17%
2021/01/18	40.1	71.06	4	70.70	71.50	36.1	6,961	0.52%
2021/01/15	15.3	72.90	2	73.15	72.30	13.3	6,980	0.19%
2021/01/14	11.1	73.98	1	74.30	74.20	10.1	7,207	0.14%
2021/01/13	5.3	73.67	22.4	74.23	74.00	-17.1	7,216	-0.24%
2021/01/12	17	73.47	16	73.46	73.60	1	7,147	0.01%
2021/01/11	3	73.47	13.2	73.89	74.40	-10.2	7,103	-0.14%
2021/01/08	1.1	72.40	11	72.36	72.70	-9.9	6,987	-0.14%
2021/01/07	22.2	71.39	1.4	71.67	71.50	20.9	6,942	0.30%
2021/01/06	6	70.75	18	70.77	70.70	-12	6,917	-0.17%
2021/01/05	6	70.97	13	71.31	71.00	-7	6,853	-0.10%
2021/01/04	7	71.27	24.2	71.99	71.40	-17.2	6,846	-0.25%
2020/12/31	13.7	71.88	6	71.87	71.90	7.7	6,738	0.11%
2020/12/30	5.2	71.86	38	71.88	72.50	-32.8	6,680	-0.49%
2020/12/29	7.2	70.22	1	70.40	70.40	6.2	6,543	0.09%
2020/12/28	12.2	70.32	28	70.15	70.60	-15.8	6,551	-0.24%
2020/12/25	1	69.60	2	69.70	69.40	-1	6,507	-0.02%
2020/12/24	3	69.07	2.3	69.22	69.20	0.7	6,499	0.01%
2020/12/23	2	68.30	3	68.20	68.10	-1	6,491	-0.02%
2020/12/22	15.2	69.58	29	69.84	68.60	-13.8	6,514	-0.21%
2020/12/21	8.1	68.71	28.2	68.53	69.40	-20.1	6,594	-0.30%
2020/12/18	2	68.20	12	68.33	67.50	-10	6,569	-0.15%
2020/12/17	0	0.00	6	68.48	68.60	-6	6,509	-0.09%
2020/12/16	1	68.70	33	68.32	68.70	-32	6,511	-0.49%
2020/12/15	40	66.74	1	67.30	67.20	39	6,617	0.59%
2020/12/11	1	68.10	13	68.22	68.30	-12	6,569	-0.18%
2020/12/10	0	0.00	9	67.66	67.80	-9	6,517	-0.14%
2020/12/09	4	67.00	3	67.40	67.10	1	6,427	0.02%
2020/12/08	9	67.13	5	67.06	67.20	4	6,400	0.06%
2020/12/07	28	67.76	7	67.50	67.50	21	6,363	0.33%
2020/12/04	11	67.82	27	67.73	67.70	-16	6,315	-0.25%
2020/12/03	37	67.01	11	67.18	66.60	26	6,168	0.42%
2020/12/02	4	65.18	1	65.40	65.60	3	5,943	0.05%
2020/12/01	1	64.70	6	65.28	66.00	-5	5,910	-0.08%
2020/11/30	4	64.95	21	65.60	64.20	-17	5,907	-0.29%
2020/11/27	0	0.00	21	65.80	65.60	-21	5,654	-0.37%
2020/11/26	0	0.00	1	65.50	65.80	-1	5,616	-0.02%
2020/11/25	1	66.00	0	0.00	65.50	1	5,653	0.02%
2020/11/24	15	65.74	0	65.20	65.60	15	5,612	0.27%
2020/11/23	4.2	66.16	15	66.17	66.20	-10.8	5,592	-0.19%
2020/11/20	3.1	65.20	3	65.40	65.70	0.1	5,539	0.00%
2020/11/19	1	65.10	23	65.21	65.30	-22	5,507	-0.40%
2020/11/18	6	64.97	31.2	65.13	65.50	-25.2	5,456	-0.46%
2020/11/17	30	64.20	2	64.80	65.00	28	5,372	0.52%
2020/11/16	0	0.00	44	64.49	64.50	-44	5,358	-0.82%
2020/11/13	0	0.00	1	64.00	64.10	-1	5,316	-0.02%
2020/11/12	5	63.86	10	64.00	63.90	-5	5,289	-0.09%
2020/11/11	2	63.95	115.4	64.10	65.30	-113.4	5,230	-2.17%	大賣/鉅額交易
2020/11/10	4	62.50	26	62.81	63.00	-22	5,017	-0.44%
2020/11/09	1	62.10	0	0.00	62.10	1	4,970	0.02%
2020/11/06	2	61.40	1	61.50	61.70	1	4,958	0.02%
2020/11/05	5	61.10	37	61.46	61.50	-32	4,970	-0.64%
2020/11/04	2	61.10	2	61.05	61.00	0	4,997	0.00%
2020/11/03	0	0.00	18	60.67	60.80	-18	5,003	-0.36%
2020/11/02	0	0.00	10	59.58	59.70	-10	4,967	-0.20%
2020/10/29	14	58.81	0	0.00	59.00	14	4,928	0.28%
2020/10/28	16	59.66	3	59.47	59.80	13	4,962	0.26%
2020/10/27	0	60.00	10.2	60.04	60.10	-10.1	5,014	-0.20%
2020/10/26	0	0.00	22	60.00	60.00	-22	5,021	-0.44%
2020/10/23	1	59.30	1	59.70	59.50	0	5,002	0.00%
2020/10/22	46	58.18	3	59.83	60.50	43	5,012	0.86%
2020/10/21	7.1	58.47	1	58.90	58.60	6.1	4,748	0.13%
2020/10/20	1	59.50	1	59.50	59.40	0	4,680	0.00%
2020/10/16	0	0.00	1.2	59.24	59.20	-1.2	4,644	-0.02%
2020/10/15	24	59.65	1	59.50	59.50	23	4,661	0.49%
2020/10/14	92	60.40	20	60.80	60.50	72	4,619	1.56%
2020/10/13	18	60.40	11	60.50	60.80	7	4,614	0.15%
2020/10/12	4.2	60.65	8	60.65	61.20	-3.8	4,662	-0.08%
2020/10/08	0	0.00	1	60.70	60.70	-1	4,677	-0.02%
2020/10/07	2	60.70	0	0.00	60.40	2	4,729	0.04%
2020/10/06	0	0.00	2	60.60	60.90	-2	4,765	-0.04%
2020/10/05	2	59.60	3	60.23	59.70	-1	4,799	-0.02%
2020/09/30	12	59.52	0	0.00	59.50	12	4,829	0.25%
2020/09/29	0	0.00	2	59.60	59.60	-2	4,838	-0.04%
2020/09/28	0	0.00	1	59.10	59.40	-1	4,940	-0.02%
2020/09/25	13	58.65	0	0.00	58.20	13	5,064	0.26%
2020/09/24	43	58.75	2	58.70	58.00	41	5,068	0.81%
2020/09/23	27	60.09	1	60.00	60.00	26	4,952	0.52%
2020/09/22	11	60.37	0	0.00	60.30	11	4,923	0.22%
2020/09/21	3	61.40	1	62.00	61.50	2	4,922	0.04%
2020/09/18	1	61.50	3	61.67	61.30	-2	4,956	-0.04%
2020/09/17	1	60.80	0	61.00	60.90	1	4,840	0.02%
2020/09/16	1	60.90	1	60.80	61.10	0	4,873	0.00%
2020/09/15	1	60.81	2	61.00	61.20	-1	4,908	-0.02%
2020/09/14	1	60.70	0	0.00	61.00	1	5,111	0.02%
2020/09/11	31	60.37	1	60.30	60.80	30	5,174	0.58%
2020/09/10	4.1	60.61	0	0.00	61.00	4.1	5,209	0.08%
2020/09/09	13	60.34	4	60.50	61.00	9	5,268	0.17%
2020/09/08	17	61.15	0	0.00	61.10	17	5,315	0.32%
2020/09/07	1	60.90	0	0.00	61.10	1	5,375	0.02%
2020/09/04	3	60.73	0	0.00	60.50	3	5,414	0.06%
2020/09/03	3.2	60.90	0	0.00	60.90	3.2	5,468	0.06%
2020/09/02	3	60.40	0	0.00	60.80	3	5,472	0.05%
2020/09/01	2.3	60.74	1	60.80	60.80	1.3	5,513	0.02%
2020/08/31	2	61.30	2	61.35	61.50	0	5,493	0.00%
2020/08/28	1	61.80	0	0.00	61.80	1	5,463	0.02%
2020/08/27	31	61.38	4.2	61.56	61.60	26.9	5,569	0.48%
2020/08/26	1	61.70	0	0.00	62.00	1	5,587	0.02%
2020/08/25	26	61.70	1	61.80	61.70	25	5,618	0.44%
2020/08/24	0	0.00	1	62.00	61.80	-1	5,792	-0.02%
2020/08/21	0	0.00	52	62.35	62.30	-52	5,835	-0.89%
2020/08/20	68	61.30	4	61.55	60.80	64	5,833	1.10%
2020/08/19	6	62.97	0	0.00	62.70	6	5,818	0.10%
2020/08/18	16	63.63	2	63.40	63.80	14	5,824	0.24%
2020/08/17	0	63.90	0	0.00	63.90	0	5,891	0.00%
2020/08/13	0	0.00	14	63.10	63.60	-14	5,935	-0.24%
2020/08/12	6	62.05	12	62.95	63.00	-6	5,965	-0.10%
2020/08/11	5	63.22	3	63.43	62.80	2	5,954	0.03%
2020/08/10	2	62.00	16	63.04	63.20	-14	5,937	-0.24%
2020/08/07	15.1	61.35	2	61.10	60.80	13.1	5,916	0.22%
2020/08/06	2	61.40	10	61.90	61.50	-8	5,879	-0.14%
2020/08/05	1	60.80	2	60.75	60.70	-1	5,920	-0.02%
2020/08/04	6	60.45	1	60.80	60.40	5	5,929	0.08%
2020/08/03	21	60.26	2	60.55	60.20	19	5,944	0.32%
2020/07/31	13	61.12	1	61.60	61.10	12	5,903	0.20%
2020/07/30	1	61.20	0	0.00	61.50	1	5,882	0.02%
2020/07/29	2	62.05	0	0.00	61.10	2	5,888	0.03%
2020/07/28	11	61.38	0	0.00	61.40	11	6,072	0.18%
2020/07/27	25	62.40	3	62.73	62.50	22	6,216	0.35%
2020/07/23	7	63.61	0	0.00	63.50	7	6,414	0.11%
2020/07/22	3	64.27	2	64.20	64.40	1	6,532	0.02%
2020/07/21	0	0.00	1	64.40	64.00	-1	6,536	-0.02%
2020/07/20	1	63.40	0	0.00	63.50	1	6,530	0.02%
2020/07/17	1	64.60	18	64.84	64.40	-17	6,539	-0.26%
2020/07/16	1	64.90	6	64.80	64.60	-5	6,653	-0.08%
2020/07/15	0	0.00	5	63.82	64.10	-5	6,649	-0.08%
2020/07/14	1	63.50	2	63.55	63.50	-1	6,686	-0.01%
2020/07/13	1	63.80	1	64.30	63.80	0	6,736	0.00%
2020/07/10	5	63.50	1	63.50	63.30	4	6,769	0.06%
2020/07/09	10	64.20	3	64.20	64.30	7	6,824	0.10%
2020/07/08	2	64.50	3	64.80	64.80	-1	6,800	-0.01%
2020/07/07	6	64.77	1.4	65.01	64.80	4.6	6,793	0.07%
2020/07/06	33	66.17	80	66.47	67.00	-47	6,748	-0.70%
2020/07/03	3	65.83	11	65.87	65.80	-8	6,717	-0.12%
2020/07/02	2	65.40	10	65.90	65.40	-8	6,741	-0.12%
2020/07/01	1	65.30	10	65.30	65.20	-9	6,785	-0.13%
2020/06/30	0	0.00	2	64.35	64.60	-2	6,830	-0.03%
2020/06/29	18	63.99	0	0.00	64.00	18	6,899	0.26%
2020/06/24	0	0.00	2	65.15	64.70	-2	6,927	-0.03%
2020/06/23	1	64.70	3	64.60	65.00	-2	6,922	-0.03%
2020/06/22	1	64.20	1	63.80	64.40	0	6,926	0.00%
2020/06/19	16	64.07	0	0.00	63.80	16	6,977	0.23%
2020/06/18	6	64.45	0	0.00	64.90	6	6,872	0.09%
2020/06/17	1.2	65.16	0	0.00	64.90	1.2	6,986	0.02%
2020/06/16	5	65.00	1	65.00	64.90	4	7,318	0.05%
2020/06/15	14	64.28	4	64.28	64.10	10	7,603	0.13%
2020/06/12	5	65.16	11	65.05	65.30	-6	7,795	-0.08%
2020/06/11	6	66.45	2	66.70	66.00	4	7,974	0.05%
2020/06/10	2	66.80	44	67.25	67.40	-42	8,066	-0.52%
2020/06/09	20	66.50	29	66.82	67.00	-9	8,259	-0.11%
2020/06/08	4	66.05	33	66.22	66.50	-29	8,348	-0.35%
2020/06/05	4	65.08	14.3	65.12	65.30	-10.3	8,335	-0.12%
2020/06/04	2	65.30	11	65.44	65.00	-9	8,396	-0.11%
2020/06/03	12	64.75	58.3	64.80	65.00	-46.3	8,516	-0.54%
2020/06/02	0	0.00	4	63.68	63.80	-4	8,468	-0.05%
2020/06/01	2	63.70	3	63.83	63.20	-1	8,470	-0.01%
2020/05/29	0	0.00	1	62.30	62.90	-1	8,446	-0.01%
2020/05/28	6	62.68	0	0.00	62.50	6	8,293	0.07%
2020/05/27	4	63.23	0	0.00	63.10	4	8,354	0.05%
2020/05/26	4	63.70	18	63.58	63.30	-14	8,396	-0.17%
2020/05/25	5	61.60	2	62.10	62.10	3	8,448	0.04%
2020/05/22	9	62.58	0	0.00	62.30	9	8,470	0.11%
2020/05/21	2	63.90	7	64.13	63.90	-5	8,447	-0.06%
2020/05/20	0	0.00	5	63.88	63.90	-5	8,456	-0.06%
2020/05/19	10	63.51	8	63.76	63.60	2	8,447	0.02%
2020/05/18	12	62.64	0	0.00	62.60	12	8,411	0.14%
2020/05/15	6	62.82	3	62.87	62.70	3	8,405	0.04%
2020/05/14	10	62.88	0	0.00	62.70	10	8,371	0.12%
2020/05/13	6	63.55	2	63.80	64.00	4	8,327	0.05%
2020/05/12	21	63.57	1	63.50	63.50	20	8,323	0.24%
2020/05/11	5	65.04	14	65.16	64.60	-9	8,257	-0.11%
2020/05/08	3	64.03	9.1	64.18	64.00	-6.1	8,230	-0.07%
2020/05/07	6	63.22	0	0.00	63.00	6	8,210	0.07%
2020/05/06	20.2	63.32	3	63.27	63.00	17.2	8,205	0.21%
2020/05/05	8	64.01	5	63.92	63.80	3	8,188	0.04%
2020/05/04	32	63.16	11	63.66	63.50	21	8,198	0.26%
2020/04/30	17	65.94	45	66.13	66.20	-28	8,042	-0.35%
2020/04/29	19	62.72	29	62.51	62.50	-10	7,891	-0.13%
2020/04/28	7	60.16	14	60.25	60.30	-7	7,794	-0.09%
2020/04/27	8	59.06	27	59.41	59.60	-19	7,875	-0.24%
2020/04/24	10	57.24	0	0.00	57.00	10	7,742	0.13%
2020/04/23	9	57.91	5	57.84	57.50	4	7,716	0.05%
2020/04/22	4	56.73	4	56.23	56.90	0	7,654	0.00%
2020/04/21	54.1	57.72	25	57.54	57.20	29.1	7,639	0.38%
2020/04/20	21	59.65	2	59.75	59.70	19	7,513	0.25%
2020/04/17	20	60.47	17	61.08	60.10	3	7,495	0.04%
2020/04/16	13	60.04	3	60.00	59.90	10	7,422	0.13%
2020/04/15	7	60.27	4	60.33	60.80	3	7,338	0.04%
2020/04/14	11	60.07	16	59.93	60.10	-5	7,272	-0.07%
2020/04/13	7	57.81	1	57.30	57.80	6	7,171	0.08%
2020/04/10	11.1	58.15	16	58.31	58.40	-5	7,148	-0.07%
2020/04/09	27	58.19	23	58.15	58.10	4	7,140	0.06%
2020/04/08	5	57.76	35	58.06	58.10	-30	7,074	-0.42%
2020/04/07	20	56.21	7	56.23	56.30	13	6,978	0.19%
2020/04/06	19.2	54.98	5	54.62	55.30	14.2	6,958	0.20%
2020/04/01	18	53.87	0	0.00	53.70	18	6,878	0.26%
2020/03/31	6	55.00	1	56.10	54.70	5	6,796	0.07%
2020/03/30	3.1	55.02	2	54.10	55.60	1.1	6,675	0.02%
2020/03/27	4.2	55.82	4	56.23	55.60	0.2	6,565	0.00%
2020/03/26	3	55.57	4	55.38	55.60	-1	6,510	-0.02%
2020/03/25	7	54.70	43	55.18	55.70	-36	6,568	-0.55%
2020/03/24	1	52.20	15	51.94	51.70	-14	6,495	-0.22%
2020/03/23	1	48.25	3	49.77	48.65	-2	6,443	-0.03%
2020/03/20	64.3	48.50	25.4	49.37	50.10	38.9	6,317	0.62%
2020/03/19	35	47.79	16	48.30	47.30	19	5,969	0.32%
2020/03/18	28	53.31	4.1	53.17	52.40	23.9	5,670	0.42%
2020/03/17	32.2	56.30	3	56.93	56.00	29.2	5,452	0.54%
2020/03/16	26.2	60.56	0	0.00	58.80	26.2	5,196	0.50%
2020/03/13	40	58.88	48	60.56	61.40	-8	5,046	-0.16%
2020/03/12	26	63.72	3	64.53	63.80	23	4,783	0.48%
2020/03/11	3	66.00	4	67.00	66.30	-1	4,630	-0.02%
2020/03/10	3	66.03	16	66.01	66.20	-13	4,589	-0.28%
2020/03/09	94	66.26	3	66.17	66.00	91	4,496	2.02%
2020/03/06	5	67.96	0	0.00	68.20	5	4,335	0.12%
2020/03/05	0	0.00	4	69.55	69.70	-4	4,258	-0.09%
2020/03/04	0	0.00	2	68.70	68.80	-2	4,251	-0.05%
2020/03/03	16	67.85	0	0.00	67.70	16	4,238	0.38%
2020/03/02	3	67.23	1	67.60	67.70	2	4,222	0.05%
2020/02/27	4.2	67.81	6	67.83	68.10	-1.9	4,421	-0.04%
2020/02/26	4	67.78	0	0.00	67.70	4	4,356	0.09%
2020/02/25	3	68.70	0	0.00	68.50	3	4,251	0.07%
2020/02/24	4	68.93	1	69.00	68.90	3	4,218	0.07%
2020/02/21	2	69.90	0	0.00	69.80	2	4,160	0.05%
2020/02/20	6	69.98	0	0.00	70.00	6	4,176	0.14%
2020/02/19	0	0.00	1	70.20	70.80	-1	4,164	-0.02%
2020/02/18	4	69.50	1	70.10	70.10	3	4,151	0.07%
2020/02/17	1.1	69.83	0	0.00	70.10	1.1	4,148	0.03%
2020/02/13	0	0.00	3	70.10	70.40	-3	4,206	-0.07%
2020/02/12	3	70.00	0	0.00	69.80	3	4,226	0.07%
2020/02/10	1	69.40	1	69.90	69.90	0	4,254	0.00%
2020/02/07	2.1	69.33	0	0.00	69.80	2.1	4,264	0.05%
2020/02/06	1	69.90	2.6	70.15	70.30	-1.6	4,276	-0.04%
2020/02/05	2	69.05	0	0.00	68.90	2	4,273	0.05%
2020/02/03	3	68.83	4	68.58	68.50	-1	4,252	-0.02%
2020/01/31	5	69.62	1	69.40	69.70	4	4,232	0.09%
2020/01/30	20	69.78	4.3	70.05	68.60	15.7	4,180	0.38%
2020/01/20	0	0.00	1	73.00	72.80	-1	4,016	-0.02%
2020/01/17	6	72.77	0	0.00	73.00	6	4,043	0.15%
2020/01/16	1	72.20	0	0.00	72.90	1	4,084	0.02%
2020/01/15	4	72.88	1	72.90	72.70	3	4,129	0.07%
2020/01/14	2	72.75	0	0.00	73.00	2	4,151	0.05%
2020/01/13	0	0.00	11	72.73	73.00	-11	4,170	-0.26%
2020/01/10	1	72.00	0	0.00	71.90	1	4,188	0.02%
2020/01/07	1	72.50	1	72.80	72.60	0	4,271	0.00%
2020/01/06	0	0.00	2	73.00	73.00	-2	4,300	-0.05%
2020/01/03	1	72.80	11	73.05	73.20	-10	4,342	-0.23%
2020/01/02	10	72.70	1	72.50	72.60	9	4,363	0.21%
2019/12/31	0.9	72.70	0	0.00	72.80	0.9	4,374	0.02%
2019/12/30	1	72.90	3	73.10	73.20	-2	4,398	-0.05%
2019/12/27	0	0.00	2	72.95	73.20	-2	4,412	-0.05%
2019/12/26	0.2	72.60	1	72.70	72.80	-0.8	4,416	-0.02%
2019/12/25	1	73.00	0	0.00	73.00	1	4,480	0.02%
2019/12/24	0	0.00	1	73.00	73.00	-1	4,542	-0.02%
2019/12/23	1	72.90	1	73.20	73.20	0	4,584	0.00%
2019/12/20	3	73.03	41	72.90	72.90	-38	4,634	-0.82%
2019/12/19	2	72.65	7	72.81	72.90	-5	4,577	-0.11%
2019/12/18	6	72.80	42	72.90	72.60	-36	4,579	-0.79%
2019/12/17	0	0.00	6	72.40	72.70	-6	4,668	-0.13%
2019/12/16	0	0.00	5	72.28	72.20	-5	4,672	-0.11%
2019/12/13	1	72.20	3	72.20	72.20	-2	4,703	-0.04%
2019/12/12	0	0.00	12	71.90	72.00	-12	4,727	-0.25%
2019/12/11	0	0.00	3	71.10	71.30	-3	4,762	-0.06%
2019/12/09	3	71.13	1	71.10	70.90	2	4,876	0.04%
2019/12/06	0	0.00	0.7	71.20	71.20	-0.7	4,893	-0.01%
2019/12/05	6	71.20	0	0.00	71.00	6	4,903	0.12%
2019/12/03	1	71.60	6.8	71.60	71.60	-5.8	4,964	-0.12%
2019/11/29	3.1	71.60	0	0.00	71.50	3.1	5,070	0.06%
2019/11/28	0	0.00	8	72.51	72.50	-8	5,047	-0.16%
2019/11/27	1	72.40	8.8	72.34	72.50	-7.8	5,089	-0.15%
2019/11/26	1	71.60	10	72.10	71.60	-9	5,067	-0.18%
2019/11/25	2	71.50	3	71.63	71.70	-1	4,789	-0.02%
2019/11/21	8	70.66	1	71.00	71.00	7	4,970	0.14%
2019/11/20	3	71.20	0	0.00	71.40	3	4,942	0.06%
2019/11/18	1	71.50	0	0.00	71.80	1	5,007	0.02%
2019/11/15	0	0.00	3	71.77	71.50	-3	5,041	-0.06%
2019/11/14	0	0.00	13	71.20	71.00	-13	5,111	-0.25%
2019/11/13	8	71.48	0	0.00	71.40	8	5,219	0.15%
2019/11/12	3	72.10	0	0.00	72.10	3	5,298	0.06%
2019/11/11	2	72.30	2	71.90	72.00	0	5,341	0.00%
2019/11/08	8.2	72.59	0	0.00	72.70	8.2	5,410	0.15%
2019/11/07	2	72.45	6	72.73	72.90	-4	5,457	-0.07%
2019/11/06	2	72.20	2	72.40	72.60	0	5,488	0.00%
2019/11/05	0	0.00	8	72.66	72.90	-8	5,557	-0.14%
2019/11/04	3	71.90	12	71.98	72.30	-9	5,637	-0.16%
2019/11/01	8	71.68	0	0.00	71.80	8	5,740	0.14%
2019/10/31	2.1	72.00	7	72.46	72.00	-5	5,881	-0.08%
2019/10/30	2	71.80	4	71.78	72.10	-2	5,878	-0.03%
2019/10/29	0.1	71.40	0.2	71.40	71.50	-0.1	6,015	0.00%
2019/10/28	1.1	71.21	0	0.00	71.40	1.1	6,054	0.02%
2019/10/25	1	71.40	1	72.00	71.40	0	6,093	0.00%
2019/10/24	1	71.90	2	71.90	72.10	-1	6,133	-0.02%
2019/10/23	2.1	71.20	3	71.33	71.30	-0.9	6,183	-0.01%
2019/10/22	2	71.65	12	71.59	71.90	-10	6,248	-0.16%
2019/10/21	1	71.00	0	0.00	71.10	1	6,287	0.02%
2019/10/18	2.4	71.13	1	71.10	71.00	1.4	6,326	0.02%
2019/10/17	0	0.00	4	70.90	71.20	-4	6,299	-0.06%
2019/10/16	0	0.00	8.1	70.69	70.80	-8.1	6,314	-0.13%
2019/10/15	0	0.00	1	70.00	70.30	-1	6,511	-0.02%
2019/10/14	0	0.00	12	69.90	70.00	-12	6,563	-0.18%
2019/10/09	2	69.05	0	0.00	69.00	2	6,565	0.03%
2019/10/08	1	69.80	1	70.10	69.80	0	6,565	0.00%
2019/10/04	1	69.20	0	0.00	69.50	1	6,659	0.02%
2019/10/03	21	68.93	0	0.00	69.00	21	6,680	0.31%
2019/10/02	4	69.95	0	0.00	70.00	4	6,708	0.06%
2019/10/01	0	0.00	3	70.00	70.60	-3	6,735	-0.04%
2019/09/27	3	69.87	15	70.00	69.70	-12	6,739	-0.18%
2019/09/26	3.4	70.62	1	70.50	70.40	2.4	7,074	0.03%
2019/09/25	0.9	70.70	0	0.00	70.80	0.9	7,325	0.01%
2019/09/24	0	0.00	2	71.20	71.00	-2	7,476	-0.03%
2019/09/23	0.3	70.90	4	70.95	70.90	-3.7	7,535	-0.05%
2019/09/20	2	69.95	2	70.70	70.70	0	7,690	0.00%
2019/09/19	3	70.13	2	70.25	70.10	1	7,643	0.01%
2019/09/18	25	70.49	5	70.40	70.40	20	7,689	0.26%
2019/09/17	2	71.05	6	70.88	71.00	-4	7,693	-0.05%
2019/09/16	25.2	70.54	5	70.62	70.60	20.2	7,772	0.26%
2019/09/12	2	69.70	2	69.70	69.40	0	7,816	0.00%
2019/09/11	2.2	69.23	2	69.20	69.40	0.2	7,870	0.00%
2019/09/10	2	69.40	52	69.30	69.40	-50	7,913	-0.63%
2019/09/09	0	0.00	1	69.10	69.10	-1	7,941	-0.01%
2019/09/06	0	0.00	3.2	69.43	69.20	-3.2	8,016	-0.04%
2019/09/05	2	69.25	4	69.03	69.30	-2	8,086	-0.02%
2019/09/04	20	67.90	2	68.40	68.40	18	8,109	0.22%
2019/09/03	5	68.14	0	0.00	67.30	5	8,162	0.06%
2019/09/02	5	68.52	0	0.00	68.50	5	8,265	0.06%
2019/08/30	2	68.55	4	68.33	68.80	-2	8,341	-0.02%
2019/08/29	1	67.00	50	67.20	67.60	-49	8,323	-0.59%
2019/08/28	15	67.10	1	67.00	67.20	14	8,339	0.17%
2019/08/27	3	67.13	0	0.00	67.00	3	8,335	0.04%
2019/08/26	18	67.12	1	67.30	67.20	17	8,216	0.21%
2019/08/23	2.2	68.00	0	0.00	68.30	2.2	8,208	0.03%
2019/08/22	64	68.40	0	0.00	67.90	64	8,287	0.77%
2019/08/21	8	67.94	1	68.00	67.90	7	8,494	0.08%
2019/08/20	2.4	67.13	0	0.00	67.60	2.4	8,473	0.03%
2019/08/19	12	67.26	6	67.15	67.00	6	8,469	0.07%
2019/08/16	5	66.96	5	66.88	67.20	0	8,423	0.00%
2019/08/15	17	66.07	5	66.00	66.00	12	8,326	0.14%
2019/08/14	5	67.14	2	67.10	66.90	3	8,290	0.04%
2019/08/13	34.3	67.01	30	67.00	67.00	4.3	8,251	0.05%
2019/08/12	54.1	67.71	3	67.87	67.60	51.1	8,173	0.62%
2019/08/08	7	68.16	2	68.60	68.10	5	8,181	0.06%
2019/08/07	7	68.14	0	0.00	68.10	7	8,170	0.09%
2019/08/06	107	68.29	0	0.00	68.30	107	8,166	1.31%	大買/鉅額交易
2019/08/05	8	69.16	1	69.40	69.10	7	8,126	0.09%
2019/08/02	22	69.71	0	0.00	69.70	22	8,056	0.27%
2019/08/01	6	70.70	1	70.70	70.70	5	8,029	0.06%
2019/07/31	4.2	71.40	1	71.30	71.30	3.2	8,026	0.04%
2019/07/30	1	71.90	0	0.00	71.50	1	7,875	0.01%
2019/07/29	10.5	71.22	0	0.00	71.60	10.5	7,867	0.13%
2019/07/26	9	71.26	1	71.40	71.70	8	7,803	0.10%
2019/07/25	2	71.25	2	71.35	71.60	0	7,784	0.00%
2019/07/24	11	71.47	1	71.50	71.40	10	7,732	0.13%
2019/07/23	1	71.81	2	71.85	71.70	-1	7,680	-0.01%
2019/07/22	1	72.00	7	71.97	71.90	-6	7,618	-0.08%
2019/07/19	2	71.95	0	72.20	71.90	2	7,568	0.03%
2019/07/18	15	71.90	1	71.91	71.90	14	7,603	0.18%
2019/07/17	12.5	71.13	10	71.04	72.60	2.5	7,567	0.03%
2019/07/16	13	71.65	27	71.60	71.70	-14	7,310	-0.19%
2019/07/15	15	71.86	1	71.90	72.00	14	7,271	0.19%
2019/07/12	22	72.06	0	0.00	72.00	22	7,276	0.30%
2019/07/11	8	72.15	1	72.20	72.00	7	7,260	0.10%
2019/07/10	45.1	72.13	3	72.17	72.30	42.1	7,215	0.58%
2019/07/09	12.2	72.14	1	72.10	72.10	11.2	7,178	0.16%
2019/07/08	39	72.34	0	0.00	72.50	39	7,199	0.54%
2019/07/05	7	73.00	27	73.00	73.10	-20	7,250	-0.28%
2019/07/04	31.2	72.92	0	0.00	72.70	31.2	7,288	0.43%
2019/07/03	26	72.68	0	73.50	72.60	26	7,289	0.36%
2019/07/02	22	78.34	15	78.40	78.30	7	7,011	0.10%
2019/07/01	9.2	78.75	4	78.70	78.80	5.2	6,766	0.08%
2019/06/28	4	78.40	0	0.00	78.60	4	6,585	0.06%
2019/06/27	2	78.90	2	78.95	78.60	0	6,556	0.00%
2019/06/26	7	78.79	1	79.30	78.60	6	6,458	0.09%
2019/06/25	2	79.20	2	79.70	79.10	0	6,394	0.00%
2019/06/24	1	79.10	0	0.00	79.40	1	6,338	0.02%
2019/06/21	7	78.64	2	78.60	78.80	5	6,353	0.08%
2019/06/20	5	78.52	2	79.40	78.50	3	6,249	0.05%
2019/06/19	3	78.87	0	0.00	78.90	3	6,172	0.05%
2019/06/18	0	0.00	1	78.50	78.70	-1	6,150	-0.02%
2019/06/17	19	78.45	1	78.50	78.40	18	6,152	0.29%
2019/06/14	0	0.00	0.2	78.40	78.40	-0.2	6,148	0.00%
2019/06/12	4	77.75	0	0.00	77.80	4	6,094	0.07%
2019/06/11	10	77.60	0	0.00	78.00	10	6,042	0.17%
2019/06/10	2.2	77.89	0	0.00	77.70	2.2	5,934	0.04%
2019/06/06	0.2	78.30	1	78.40	78.50	-0.8	5,805	-0.01%
2019/06/05	0	0.00	0.1	78.30	78.50	-0.1	5,759	0.00%
2019/05/31	1	78.10	9	78.20	78.50	-8	5,703	-0.14%
2019/05/28	1	78.39	1	78.40	78.40	0	5,850	0.00%
2019/05/27	0	0.00	2	78.00	78.40	-2	5,685	-0.04%
2019/05/24	0	0.00	1	77.70	77.60	-1	5,694	-0.02%
2019/05/23	0	0.00	2	77.50	77.90	-2	5,732	-0.03%
2019/05/22	1	77.70	0	0.00	77.50	1	5,728	0.02%
2019/05/21	1	78.00	6	78.07	78.60	-5	5,746	-0.09%
2019/05/20	0	0.00	1	77.00	77.50	-1	5,692	-0.02%
2019/05/17	0	0.00	2	76.80	76.50	-2	5,686	-0.04%
2019/05/16	5	76.80	0	0.00	76.60	5	5,702	0.09%
2019/05/15	4	76.65	1	77.10	76.70	3	5,651	0.05%
2019/05/14	12	76.22	0	0.00	76.30	12	5,667	0.21%
2019/05/13	15	76.65	0	0.00	76.40	15	5,600	0.27%
2019/05/10	3	77.20	2	77.90	77.20	1	5,624	0.02%
2019/05/09	9	76.98	0	0.00	76.80	9	5,646	0.16%
2019/05/08	2	77.90	0	0.00	77.60	2	5,611	0.04%
2019/05/07	1	78.20	0	0.00	78.20	1	5,567	0.02%
2019/05/06	5	77.70	0	0.00	78.00	5	5,587	0.09%
2019/05/03	3	78.80	5	78.90	78.80	-2	5,592	-0.04%
2019/05/02	0	0.00	7	78.91	79.00	-7	5,691	-0.12%
2019/04/30	1	78.20	2	78.10	78.10	-1	5,660	-0.02%
2019/04/29	0	0.00	2	77.90	78.00	-2	5,664	-0.04%
2019/04/26	0	0.00	8.1	77.90	78.30	-8.1	5,661	-0.14%
2019/04/25	7	78.00	29	77.96	78.00	-22	5,666	-0.39%
2019/04/24	6	77.88	2	77.90	77.50	4	5,704	0.07%
2019/04/23	1.2	77.27	0	0.00	77.80	1.2	5,723	0.02%
2019/04/22	4	77.30	9	77.28	77.50	-5	5,705	-0.09%
2019/04/19	0	0.00	1	77.50	77.50	-1	5,730	-0.02%
2019/04/18	17	76.96	1	77.20	77.30	16	5,740	0.28%
2019/04/17	1	77.00	2.3	77.34	77.60	-1.3	5,850	-0.02%
2019/04/16	11	76.63	0	0.00	77.10	11	5,868	0.19%
2019/04/15	2	76.70	0.3	76.90	76.70	1.7	5,901	0.03%
2019/04/12	54	76.35	30	76.50	76.50	24	5,901	0.41%
2019/04/11	51.1	76.78	30	77.00	77.00	21.1	5,848	0.36%
2019/04/10	3	77.60	0	0.00	77.70	3	5,744	0.05%
2019/04/09	16.2	77.91	17	77.74	77.90	-0.8	5,749	-0.01%
2019/04/08	5	77.98	14	78.10	77.90	-9	5,719	-0.16%
2019/04/02	3	78.23	4	78.40	78.30	-1	5,534	-0.02%
2019/04/01	4	78.35	1	79.30	78.10	3	5,499	0.05%
2019/03/29	6	78.38	4	78.20	78.90	2	5,373	0.04%
2019/03/28	0	0.00	25	77.76	78.20	-25	5,333	-0.47%
2019/03/27	6	77.47	3	77.50	77.50	3	5,289	0.06%
2019/03/26	4.2	76.91	0	0.00	77.30	4.2	5,272	0.08%
2019/03/25	5	76.46	0	0.00	76.40	5	5,228	0.10%
2019/03/22	5	76.74	4.2	76.83	77.00	0.9	5,211	0.02%
2019/03/21	6	76.82	1	76.70	76.60	5	5,191	0.10%
2019/03/20	7	75.70	0	0.00	76.20	7	5,113	0.14%
2019/03/19	9	76.23	0	0.00	76.00	9	5,124	0.18%
2019/03/18	3	75.90	0	0.00	76.50	3	5,136	0.06%
2019/03/15	2	75.70	0	0.00	76.00	2	5,127	0.04%
2019/03/14	6	75.90	2.1	75.99	75.60	3.9	5,041	0.08%
2019/03/13	2	76.10	0	0.00	76.00	2	5,124	0.04%
2019/03/11	10	75.50	0	0.00	75.50	10	5,299	0.19%
2019/03/08	12	75.43	0	0.00	75.60	12	5,390	0.22%
2019/03/07	3	75.80	2	75.80	76.20	1	5,503	0.02%
2019/03/06	1.1	75.62	1	75.80	75.80	0.1	5,554	0.00%
2019/03/05	4	75.50	1	75.50	75.20	3	5,693	0.05%
2019/03/04	20	75.94	0	0.00	75.60	20	5,719	0.35%
2019/02/27	13	76.52	1	76.60	76.90	12	5,652	0.21%
2019/02/26	2.1	76.56	0	0.00	77.10	2.1	5,578	0.04%
2019/02/25	14	76.24	6	76.27	76.60	8	5,547	0.14%
2019/02/22	5	75.56	2	75.70	76.20	3	5,516	0.05%
2019/02/21	6	75.48	4	76.03	76.10	2	5,466	0.04%
2019/02/20	5	75.30	0	0.00	75.40	5	5,468	0.09%
2019/02/19	1	75.00	0	0.00	75.10	1	5,441	0.02%
2019/02/18	0	0.00	4	74.95	74.80	-4	5,449	-0.07%
2019/02/15	4	74.55	1	74.60	74.50	3	5,413	0.06%
2019/02/14	7	74.91	5	75.02	74.60	2	5,377	0.04%
2019/02/12	0	0.00	1	75.00	75.00	-1	5,318	-0.02%
2019/02/11	5	75.00	1	77.30	74.50	4	5,349	0.07%
2019/01/30	5	76.20	0	0.00	76.30	5	5,308	0.09%
2019/01/29	0	0.00	3	75.97	76.20	-3	5,242	-0.06%
2019/01/28	0	0.00	1	75.90	76.20	-1	5,226	-0.02%
2019/01/25	1	75.40	1	75.50	75.70	0	5,227	0.00%
2019/01/24	1	74.50	0	0.00	74.60	1	5,217	0.02%
2019/01/23	6	75.00	0	0.00	74.60	6	5,219	0.11%
2019/01/21	20	76.20	21	76.02	76.00	-1	5,191	-0.02%
2019/01/18	1	75.30	11	75.91	75.60	-10	5,181	-0.19%
2019/01/17	10	75.30	10	75.20	75.00	0	5,212	0.00%
2019/01/16	1	75.50	0	0.00	75.50	1	5,229	0.02%
2019/01/15	1	75.30	4	75.60	75.80	-3	5,239	-0.06%
2019/01/14	0	0.00	2	75.15	75.10	-2	5,197	-0.04%
2019/01/11	1	74.90	2	74.90	74.90	-1	5,266	-0.02%
2019/01/10	1	74.30	3	74.70	74.80	-2	5,302	-0.04%
2019/01/09	3	73.23	1	74.50	74.50	2	5,332	0.04%
2019/01/08	32	74.51	30	74.20	74.20	2	5,226	0.04%
2019/01/07	0	0.00	2	74.85	75.10	-2	5,297	-0.04%
2019/01/04	1	73.80	0	0.00	73.10	1	5,352	0.02%
2019/01/03	0	0.00	6	73.73	73.30	-6	5,636	-0.11%
2019/01/02	4	73.60	0	0.00	73.00	4	5,680	0.07%
2018/12/28	0	0.00	6	74.83	75.50	-6	5,679	-0.11%
2018/12/27	8	72.91	2	73.90	74.00	6	5,708	0.11%
2018/12/25	3	72.70	23	72.35	72.60	-20	5,817	-0.34%
2018/12/21	10	73.90	0	0.00	74.10	10	6,033	0.17%
2018/12/20	2	74.25	1	74.40	74.40	1	6,089	0.02%
2018/12/19	0	0.00	6	73.95	74.40	-6	6,123	-0.10%
2018/12/18	0	0.00	1	73.50	73.50	-1	6,182	-0.02%
2018/12/17	10	72.90	0	0.00	73.30	10	6,358	0.16%
2018/12/14	6	72.78	0	0.00	73.00	6	6,347	0.09%
2018/12/13	10	73.00	0	0.00	73.00	10	6,353	0.16%
2018/12/12	2.5	72.54	3	72.50	72.40	-0.5	6,363	-0.01%
2018/12/11	2	72.80	0	0.00	72.50	2	6,290	0.03%
2018/12/10	1	72.60	2	72.60	72.60	-1	6,289	-0.02%
2018/12/07	1	73.00	2	72.90	73.20	-1	6,325	-0.02%
2018/12/06	5.3	72.76	0	0.00	72.50	5.3	6,380	0.08%
2018/12/05	3	73.70	0	0.00	73.70	3	6,343	0.05%
2018/12/03	18	74.52	2	75.00	74.40	16	6,266	0.26%
2018/11/30	4	74.43	0	0.00	74.30	4	6,193	0.06%
2018/11/28	7	73.51	0	0.00	74.80	7	6,053	0.12%
2018/11/27	5	74.86	5	74.80	74.80	0	5,925	0.00%
2018/11/26	2	76.25	0	0.00	75.90	2	5,915	0.03%
2018/11/23	1	76.20	0	0.00	76.50	1	5,933	0.02%
2018/11/22	1	76.50	0	0.00	76.70	1	5,964	0.02%
2018/11/21	2	77.60	0	0.00	77.20	2	6,047	0.03%
2018/11/20	1	78.50	0	0.00	78.10	1	6,115	0.02%
2018/11/16	0	0.00	1	78.00	78.00	-1	6,258	-0.02%
2018/11/15	0	0.00	1	77.40	77.50	-1	6,352	-0.02%
2018/11/13	1	76.50	0	0.00	76.70	1	6,514	0.02%
2018/11/12	0	0.00	1	77.30	77.30	-1	6,610	-0.02%
2018/11/06	2	77.40	0	0.00	77.50	2	6,752	0.03%
2018/11/05	1	77.50	0	0.00	78.00	1	6,735	0.01%
2018/11/02	0	0.00	1	77.00	77.90	-1	6,681	-0.01%
2018/10/30	1	75.50	2	75.50	75.70	-1	6,709	-0.01%
2018/10/26	0	0.00	7	74.49	75.10	-7	6,716	-0.10%
2018/10/25	44	74.01	3	74.37	74.00	41	6,726	0.61%
2018/10/24	25	74.64	0	0.00	75.40	25	6,706	0.37%
2018/10/23	15	75.51	6	75.25	75.20	9	6,715	0.13%
2018/10/22	0	76.70	0	0.00	76.40	0	6,692	0.00%
2018/10/19	1	76.20	0	0.00	76.50	1	6,699	0.01%
2018/10/18	0	0.00	3	76.53	76.70	-3	6,662	-0.05%
2018/10/17	2	76.75	5	77.40	76.70	-3	6,638	-0.05%
2018/10/16	2	76.75	4	76.85	77.00	-2	6,628	-0.03%
2018/10/15	3	76.53	0	0.00	76.50	3	6,622	0.05%
2018/10/12	4	76.00	1	77.10	77.90	3	6,564	0.05%
2018/10/11	31	78.17	4	78.18	76.10	27	6,578	0.41%
2018/10/09	4	81.88	0	0.00	81.70	4	6,314	0.06%
2018/10/08	0	0.00	1	82.00	82.10	-1	6,273	-0.02%
2018/10/05	3	82.13	1	82.70	82.10	2	6,286	0.03%
2018/10/04	1	83.00	3.4	83.02	83.10	-2.4	6,242	-0.04%
2018/10/03	0	0.00	2	83.70	83.80	-2	6,233	-0.03%
2018/10/02	2	83.95	0	0.00	84.00	2	6,371	0.03%
2018/10/01	0	0.00	12.7	84.79	85.00	-12.7	6,567	-0.19%
2018/09/28	2	84.50	0	0.00	84.80	2	6,753	0.03%
2018/09/27	1	84.00	0	0.00	85.00	1	6,763	0.01%
2018/09/26	7	84.47	10	83.90	84.00	-3	6,764	-0.04%
2018/09/25	5	84.94	0	0.00	84.50	5	6,942	0.07%
2018/09/21	5	85.22	5	85.42	85.50	0	6,977	0.00%
2018/09/20	1	84.70	0	0.00	84.00	1	6,976	0.01%
2018/09/19	1	84.20	4	84.50	84.80	-3	7,092	-0.04%
2018/09/18	1	84.30	3	84.00	84.40	-2	7,112	-0.03%
2018/09/14	2	84.20	0	0.00	84.00	2	7,227	0.03%
2018/09/13	0	0.00	1	84.50	84.60	-1	7,234	-0.01%
2018/09/12	14	83.14	12	83.61	83.60	2	7,291	0.03%
2018/09/11	11	83.14	10	83.60	84.00	1	7,376	0.01%
2018/09/06	0	83.90	0	0.00	84.00	0	7,815	0.00%
2018/09/05	1	83.60	0	0.00	83.50	1	7,849	0.01%
2018/09/04	0	0.00	1	84.30	84.50	-1	7,958	-0.01%
2018/09/03	0	0.00	1	84.60	84.60	-1	8,095	-0.01%
2018/08/30	1	84.20	0	0.00	84.50	1	8,398	0.01%
2018/08/29	0	85.00	5	85.32	85.40	-5	8,444	-0.06%
2018/08/28	0	0.00	4	85.05	85.20	-4	8,515	-0.05%
2018/08/27	0	0.00	1	84.50	84.80	-1	8,506	-0.01%
2018/08/24	2	83.90	0	0.00	84.40	2	8,495	0.02%
2018/08/23	0	0.00	3	84.50	84.50	-3	8,946	-0.03%
2018/08/22	0	0.00	3	83.70	83.90	-3	8,967	-0.03%
2018/08/21	1	83.50	4	83.18	83.30	-3	8,941	-0.03%
2018/08/20	0	0.00	20	83.45	83.10	-20	8,959	-0.22%
2018/08/17	0	0.00	1	83.30	83.30	-1	8,953	-0.01%
2018/08/16	9	82.39	0	0.00	82.10	9	8,892	0.10%
2018/08/15	17	83.18	0	0.00	83.30	17	8,821	0.19%
2018/08/14	1	83.60	0	0.00	83.50	1	8,801	0.01%
2018/08/10	1	84.20	0	0.00	84.60	1	8,842	0.01%
2018/08/08	1	84.50	15	84.50	85.00	-14	9,076	-0.15%
2018/08/07	2	83.90	0	0.00	83.70	2	9,096	0.02%
2018/08/06	0.1	83.80	0	0.00	84.00	0.1	9,124	0.00%
2018/08/03	1	83.60	0	0.00	83.80	1	9,197	0.01%
2018/08/02	9	83.93	0	0.00	83.60	9	9,249	0.10%
2018/08/01	2	84.85	2	84.95	84.80	0	9,237	0.00%
2018/07/31	1	84.40	1	84.40	84.90	0	9,244	0.00%
2018/07/26	0	0.00	10	83.60	84.10	-10	9,233	-0.11%
2018/07/25	2	83.75	5	83.70	83.60	-3	9,262	-0.03%
2018/07/24	2	83.55	2	84.15	84.40	0	9,267	0.00%
2018/07/23	2	83.50	5	83.30	83.70	-3	9,273	-0.03%
2018/07/20	1	83.50	1	84.00	84.00	0	9,285	0.00%
2018/07/19	4	84.20	0	0.00	83.90	4	9,301	0.04%
2018/07/18	0	0.00	6	85.32	85.60	-6	9,362	-0.06%
2018/07/17	1	83.80	0	0.00	84.10	1	9,314	0.01%
2018/07/13	0	0.00	10	84.80	85.00	-10	9,408	-0.11%
2018/07/12	0	0.00	4	84.70	84.70	-4	9,439	-0.04%
2018/07/11	1	83.50	1	83.50	83.90	0	9,467	0.00%
2018/07/10	6	82.88	21	83.12	82.70	-15	9,399	-0.16%
2018/07/09	3	87.23	1	87.10	87.50	2	9,278	0.02%
2018/07/06	4	86.50	2	87.15	87.10	2	9,096	0.02%
2018/07/05	3	87.90	2	88.10	88.00	1	8,965	0.01%
2018/07/04	0	0.00	3	87.60	88.00	-3	8,937	-0.03%
2018/07/03	4	87.40	8	87.91	88.00	-4	8,932	-0.04%
2018/07/02	0	0.00	1	87.10	87.30	-1	8,792	-0.01%
2018/06/29	0	0.00	2	86.40	87.20	-2	8,711	-0.02%
2018/06/28	1	84.80	2	85.50	84.50	-1	8,480	-0.01%
2018/06/27	0	0.00	3	85.70	85.50	-3	8,396	-0.04%
2018/06/26	0	0.00	1	85.50	85.40	-1	8,411	-0.01%
2018/06/25	0	0.00	1	85.10	85.00	-1	8,335	-0.01%
2018/06/22	1	83.50	0	0.00	84.60	1	8,317	0.01%
2018/06/21	2	84.10	2	84.75	84.20	0	8,311	0.00%
2018/06/20	12	83.58	0	0.00	84.40	12	8,322	0.14%
2018/06/19	3	82.93	0	0.00	82.80	3	8,338	0.04%
2018/06/14	7	84.39	1	84.30	84.20	6	8,003	0.07%
2018/06/13	0	0.00	1	85.80	85.90	-1	7,851	-0.01%
2018/06/11	2	84.95	0	0.00	85.00	2	7,862	0.03%
2018/06/08	2	85.75	1	85.40	85.50	1	7,740	0.01%
2018/06/07	2	87.20	10	86.40	86.90	-8	7,586	-0.11%
2018/06/05	0	0.00	1.2	86.77	86.50	-1.2	7,430	-0.02%
2018/05/29	1	85.90	0	0.00	86.00	1	6,824	0.01%
2018/05/28	5	86.00	1	86.50	86.30	4	6,870	0.06%
2018/05/23	0	0.00	1.1	87.06	86.70	-1.1	6,876	-0.02%
2018/05/22	0	0.00	6	87.20	86.70	-6	6,858	-0.09%
2018/05/21	1	87.30	0	0.00	87.10	1	6,891	0.01%
2018/05/18	53	87.36	0	86.90	87.30	53	6,938	0.76%
2018/05/17	1	86.50	8	87.48	87.20	-7	7,011	-0.10%
2018/05/16	1.1	86.08	6	86.03	86.40	-4.9	6,889	-0.07%
2018/05/15	0	0.00	2	85.30	85.20	-2	6,913	-0.03%
2018/05/14	0	0.00	5	85.00	85.50	-5	6,995	-0.07%
2018/05/11	0.9	84.70	3	84.83	85.00	-2.1	7,005	-0.03%
2018/05/10	2	83.90	1	84.00	83.80	1	6,958	0.01%
2018/05/09	0.1	82.80	5	83.16	83.00	-4.9	6,928	-0.07%
2018/05/08	3.1	82.19	1	82.00	82.90	2.1	6,957	0.03%
2018/05/04	2	82.00	0	0.00	81.80	2	6,915	0.03%
2018/05/03	1	82.00	1	82.00	81.70	0	6,893	0.00%
2018/05/02	0	0.00	5	82.72	82.90	-5	6,902	-0.07%
2018/04/30	0	0.00	10	81.25	81.60	-10	6,869	-0.15%
2018/04/27	10	80.50	0	0.00	80.80	10	6,865	0.15%
2018/04/25	3	80.30	0	0.00	80.90	3	6,858	0.04%
2018/04/24	5	80.98	0	0.00	80.90	5	6,871	0.07%
2018/04/23	2	82.25	0	0.00	82.00	2	6,830	0.03%
2018/04/19	0	0.00	6.1	83.22	83.80	-6.1	6,790	-0.09%
2018/04/18	1	82.60	0	0.00	82.90	1	6,794	0.01%
2018/04/17	2	82.35	0	0.00	82.40	2	6,838	0.03%
2018/04/16	1	83.70	0	0.00	83.80	1	6,990	0.01%
2018/04/13	0	0.00	1	84.00	84.10	-1	7,195	-0.01%
2018/04/12	0	0.00	7	84.00	84.80	-7	7,292	-0.10%
2018/04/11	8	84.19	1	84.50	83.90	7	7,301	0.10%
2018/04/10	1	83.60	1	83.80	83.80	0	7,346	0.00%
2018/04/09	2	81.90	12	82.60	83.40	-10	7,330	-0.14%
2018/04/03	7	81.30	1	81.00	81.30	6	7,277	0.08%
2018/04/02	0	81.60	0	0.00	81.60	0	7,305	0.00%
2018/03/29	3	81.73	0	0.00	81.80	3	7,355	0.04%
2018/03/27	0	0.00	2	83.05	83.10	-2	7,308	-0.03%
2018/03/26	2	81.90	1	82.40	82.50	1	7,279	0.01%
2018/03/23	2	81.85	1	82.10	82.20	1	7,236	0.01%
2018/03/22	4	82.93	4	83.65	83.10	0	7,161	0.00%
2018/03/21	2	82.40	1	82.60	82.50	1	7,064	0.01%
2018/03/20	0	0.00	5	82.24	82.50	-5	7,102	-0.07%
2018/03/19	0	0.00	2	81.70	82.00	-2	7,048	-0.03%
2018/03/16	1	81.10	4	81.58	81.70	-3	7,015	-0.04%
2018/03/15	2	80.20	0	0.00	80.30	2	6,803	0.03%
2018/03/14	0	0.00	1	80.50	80.50	-1	6,822	-0.01%
2018/03/13	0	0.00	5	81.00	81.00	-5	6,826	-0.07%
2018/03/12	0	0.00	3	80.40	80.50	-3	6,827	-0.04%
2018/03/08	1	79.10	0	0.00	79.00	1	6,768	0.01%
2018/03/07	1	79.80	1	79.70	79.40	0	6,774	0.00%
2018/03/06	1.2	78.55	0	0.00	79.30	1.2	6,825	0.02%
2018/03/05	1	78.40	0	0.00	78.10	1	6,856	0.01%
2018/03/02	4	77.60	2	78.20	78.30	2	6,805	0.03%
2018/03/01	0	0.00	5	78.50	79.10	-5	6,758	-0.07%
2018/02/27	1	80.40	0	0.00	80.60	1	6,677	0.01%
2018/02/23	0	0.00	2	79.00	79.10	-2	6,604	-0.03%
2018/02/21	1	77.50	2	78.65	79.00	-1	6,641	-0.02%
2018/02/09	1	76.00	0	0.00	76.00	1	6,514	0.02%
2018/02/08	8	77.79	0	0.00	77.70	8	6,396	0.13%
2018/02/07	1	78.10	4	77.98	77.70	-3	6,437	-0.05%
2018/02/06	6	76.62	2	76.00	76.10	4	6,359	0.06%
2018/02/05	3	78.63	1	78.90	78.80	2	6,218	0.03%
2018/02/02	1	79.70	1	79.70	79.80	0	6,146	0.00%
2018/02/01	1	80.20	0	0.00	80.10	1	6,150	0.02%
2018/01/31	0	0.00	3	80.20	80.10	-3	6,124	-0.05%
2018/01/30	5	81.18	0	0.00	81.00	5	6,068	0.08%
2018/01/29	0.2	81.80	1.2	81.72	82.00	-1	6,075	-0.02%
2018/01/25	3	81.23	0.5	81.50	81.80	2.5	6,071	0.04%
2018/01/24	1	80.20	1	80.30	80.30	0	6,009	0.00%
2018/01/23	4	80.55	0	0.00	80.90	4	6,006	0.07%
2018/01/19	1	81.09	0	0.00	81.10	1	5,950	0.02%
2018/01/18	6	81.95	2	81.75	81.20	4	5,918	0.07%
2018/01/16	1	81.20	0	0.00	81.50	1	5,776	0.02%
2018/01/15	1	81.10	1.2	81.95	82.00	-0.2	5,739	0.00%
2018/01/12	3	81.43	1	81.30	81.10	2	5,700	0.04%
2018/01/11	4	81.30	1	81.50	82.00	3	5,616	0.05%
2018/01/10	2.1	82.82	6	82.95	82.70	-3.9	5,560	-0.07%
2018/01/09	1.2	80.64	2	81.05	81.70	-0.8	5,348	-0.01%
2018/01/08	0.4	79.10	8	78.83	79.50	-7.6	5,184	-0.15%
2018/01/05	1	77.60	0	0.00	78.00	1	5,097	0.02%
2018/01/04	3	77.60	0	0.00	78.00	3	5,162	0.06%
2018/01/03	0	0.00	5	77.94	78.20	-5	5,196	-0.10%
2018/01/02	1	76.50	0	0.00	77.00	1	5,225	0.02%

南亞攜手宜可可布局寶特瓶回收全台最大智慧回收系統瓶片收率達90%Anue鉅亨－9天前

...詳全文

87歲科技業大老從工廠品管做起如何建立年收4千億的台股市值前十大企業？UDN聯合新聞網－13天前

台達電（2308）創辦人鄭崇華本周一（28日）獲頒第二屆李國鼎獎，1971年他創業時，台達電只是當時台北縣新莊鎮民安路田埂邊的一棟小房子，員工15人。53年後的今天，台達電在台灣就超過12000人，全球更超過8萬人，2023年營收超過4000億台幣，更以1億494萬台幣的市值（截至10月30日），高居台股市值第六大企業。鄭崇華1959年從國立成功大學電機系畢...詳全文

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

南亞

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

南亞

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