南亞 (1303)-國泰-敦南券商分點個股進出

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
40.10
漲跌
▼0.25
漲幅
-0.62%
成交量
8,937張
產業
上市塑膠類股
1271人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南亞 (1303)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/25	33.5	40.00	16.2	40.14	40.35	17.3	10,729	0.16%
2024/11/22	68.5	40.14	11.9	40.20	40.00	56.6	10,602	0.53%
2024/11/21	91.2	40.25	6.7	40.23	40.20	84.6	10,558	0.80%
2024/11/20	44.6	40.84	77.4	40.81	40.90	-32.8	10,589	-0.31%
2024/11/19	32.2	41.30	8	41.36	41.45	24.2	10,595	0.23%
2024/11/18	73.8	41.76	109.2	41.71	42.05	-35.5	10,721	-0.33%	大賣/
2024/11/15	68.6	40.28	38.2	40.26	40.35	30.5	10,561	0.29%
2024/11/14	83.2	39.82	26	39.60	39.60	57.2	10,620	0.54%
2024/11/13	64	40.39	32	40.62	40.55	32	10,591	0.30%
2024/11/12	72.3	41.26	33.4	41.23	40.95	38.8	10,704	0.36%
2024/11/11	27.9	42.03	48.2	41.98	42.40	-20.3	10,690	-0.19%
2024/11/08	327.2	43.62	261.1	43.05	42.85	66.1	10,676	0.62%	大買/大賣/
2024/11/07	32	42.68	53.1	42.92	43.30	-21.2	10,746	-0.20%
2024/11/06	28.1	42.14	27.3	42.24	42.10	0.8	10,792	0.01%
2024/11/05	11.3	41.83	27.7	41.96	42.20	-16.4	10,838	-0.15%
2024/11/04	8.6	41.59	12.4	41.51	41.80	-3.9	10,980	-0.04%
2024/11/01	35.1	41.23	15	41.32	41.70	20.1	11,257	0.18%
2024/10/30	20.6	41.88	28	42.01	41.70	-7.3	11,339	-0.06%
2024/10/29	20.9	41.73	48.6	41.78	41.85	-27.7	11,374	-0.24%
2024/10/28	58.1	41.68	34.4	41.85	42.30	23.7	11,405	0.21%
2024/10/25	86.5	41.32	20.6	41.27	41.35	65.9	11,368	0.58%
2024/10/24	29.5	41.14	63.6	41.30	41.40	-34.1	11,438	-0.30%
2024/10/23	87.9	41.03	15.4	41.03	40.95	72.5	11,501	0.63%
2024/10/22	53.5	41.15	38.1	41.23	41.35	15.5	11,503	0.13%
2024/10/21	95.3	42.32	14.6	42.36	41.85	80.7	11,574	0.70%
2024/10/18	11.5	43.05	30.6	43.17	43.25	-19	11,640	-0.16%
2024/10/17	22	43.01	23.5	43.01	42.90	-1.6	11,913	-0.01%
2024/10/16	38.2	42.02	68.8	42.12	42.25	-30.6	12,159	-0.25%
2024/10/15	20.9	42.80	18.6	42.82	42.65	2.4	12,139	0.02%
2024/10/14	45.3	42.55	42.5	42.68	43.10	2.8	12,201	0.02%
2024/10/11	39.1	43.65	32	43.83	43.45	7.1	12,488	0.06%
2024/10/09	63.1	43.91	38.3	43.78	43.60	24.8	12,644	0.20%
2024/10/08	36.5	44.61	73	44.64	44.65	-36.6	12,735	-0.29%
2024/10/07	58.1	45.05	85.9	45.16	45.45	-27.8	12,708	-0.22%
2024/10/04	179.8	46.64	164.9	46.73	46.10	14.9	12,666	0.12%	大買/大賣/
2024/10/01	36.1	45.88	42.4	45.91	46.10	-6.3	12,529	-0.05%
2024/09/30	101.9	46.31	120.4	46.20	46.00	-18.5	12,580	-0.15%	大買/大賣/
2024/09/27	106.7	45.70	317.9	45.30	46.40	-211.2	12,518	-1.69%	大買/大賣/鉅額交易
2024/09/26	72.1	43.51	23	43.57	43.50	49.1	12,350	0.40%
2024/09/25	29.7	43.47	53.4	43.52	43.40	-23.7	12,324	-0.19%
2024/09/24	15.2	42.68	27.7	42.69	42.85	-12.4	12,308	-0.10%
2024/09/23	27.8	42.80	25.1	42.92	42.85	2.7	12,591	0.02%
2024/09/20	62.5	43.04	42.7	43.07	42.90	19.8	12,882	0.15%
2024/09/19	63.2	42.22	80.5	42.50	42.95	-17.3	12,931	-0.13%
2024/09/18	59.8	42.27	58.4	42.30	42.15	1.4	13,053	0.01%
2024/09/16	114.3	42.18	157	42.26	42.15	-42.7	13,340	-0.32%	大買/大賣/
2024/09/13	91.2	41.26	122.3	41.22	41.70	-31.1	13,374	-0.23%	大賣/
2024/09/12	78.9	39.89	66.7	40.08	40.30	12.3	13,372	0.09%
2024/09/11	43.1	39.60	83.8	39.57	39.80	-40.6	13,435	-0.30%
2024/09/10	75.6	38.91	44.5	38.85	38.85	31	13,364	0.23%
2024/09/09	97.6	39.05	159.4	39.21	39.40	-61.8	13,297	-0.46%	大賣/
2024/09/06	138.7	39.68	149	39.89	40.05	-10.3	13,218	-0.08%	大買/大賣/
2024/09/05	251.2	39.96	152.8	39.97	39.35	98.4	13,164	0.75%	大買/大賣/
2024/09/04	395	40.94	104.1	41.08	40.50	291	13,029	2.23%	大買/大賣/鉅額交易
2024/09/03	232.7	43.56	45.2	43.42	43.40	187.6	12,816	1.46%	大買/鉅額交易
2024/09/02	248.5	44.52	145.8	44.58	44.40	102.7	12,839	0.80%	大買/大賣/鉅額交易
2024/08/30	169.2	45.55	5.7	45.76	45.30	163.5	12,841	1.27%	大買/鉅額交易
2024/08/29	31.6	45.57	24	45.60	45.60	7.6	12,776	0.06%
2024/08/28	56.2	45.61	12.3	45.65	45.85	43.9	13,102	0.34%
2024/08/27	49.2	45.88	4.1	45.90	46.00	45.1	13,705	0.33%
2024/08/26	19.6	46.19	59.7	46.47	46.60	-40.1	14,350	-0.28%
2024/08/23	63.5	45.82	16.8	45.91	45.75	46.7	14,762	0.32%
2024/08/22	34.5	46.50	25.9	46.45	46.50	8.6	15,318	0.06%
2024/08/21	22.5	45.91	56.6	46.00	46.00	-34.2	15,692	-0.22%
2024/08/20	116.3	45.64	42.8	45.63	45.85	73.5	15,942	0.46%	大買/
2024/08/19	38.1	46.50	14.9	46.54	46.40	23.2	15,977	0.15%
2024/08/16	29.1	46.94	78.8	47.10	46.55	-49.7	16,344	-0.30%
2024/08/15	125.8	46.51	26.3	46.77	46.20	99.5	16,372	0.61%	大買/
2024/08/14	55.1	47.45	96.2	47.37	47.35	-41.1	16,277	-0.25%
2024/08/13	115.7	46.25	17.3	46.28	45.85	98.4	16,138	0.61%	大買/
2024/08/12	22.4	46.94	39.1	47.01	47.35	-16.7	16,124	-0.10%
2024/08/09	42.7	46.87	42.5	47.10	46.95	0.1	16,132	0.00%
2024/08/08	67	46.70	22.2	46.86	46.40	44.8	15,995	0.28%
2024/08/07	33.7	47.11	50.5	47.22	47.50	-16.8	15,865	-0.11%
2024/08/06	81.1	45.95	94.6	46.25	46.80	-13.5	15,834	-0.09%
2024/08/05	201.1	45.67	162.3	45.92	45.95	38.8	15,688	0.25%	大買/大賣/
2024/08/02	162.1	48.58	41.8	48.64	48.45	120.3	15,439	0.78%	大買/鉅額交易
2024/08/01	48.4	49.79	22.3	49.87	49.80	26.1	15,357	0.17%
2024/07/31	13.4	49.82	62.5	49.83	50.00	-49.1	15,350	-0.32%
2024/07/30	33.5	49.41	153.9	49.23	49.55	-120.4	15,357	-0.78%	大賣/鉅額交易
2024/07/29	32.4	49.92	57.5	49.96	49.80	-25.1	15,366	-0.16%
2024/07/26	174.9	49.70	52.9	49.65	49.70	122	15,332	0.80%	大買/鉅額交易
2024/07/23	31.2	50.24	52.4	50.21	50.30	-21.2	15,287	-0.14%
2024/07/22	56.4	50.07	114.2	50.02	50.30	-57.8	15,223	-0.38%	大賣/
2024/07/19	162	50.14	83.4	50.08	50.40	78.6	15,095	0.52%	大買/
2024/07/18	258.6	50.72	225.8	50.85	50.70	32.8	14,930	0.22%	大買/大賣/
2024/07/17	260.2	50.05	194.9	49.84	50.40	65.4	14,667	0.45%	大買/大賣/
2024/07/16	144.4	49.21	22.9	49.20	48.90	121.5	14,474	0.84%	大買/鉅額交易
2024/07/15	220	49.79	45.9	49.78	49.65	174.1	14,394	1.21%	大買/鉅額交易
2024/07/12	187.5	50.10	286	50.15	50.10	-98.5	14,343	-0.69%	大買/大賣/
2024/07/11	121.2	48.38	184.7	48.16	48.70	-63.6	14,085	-0.45%	大買/大賣/
2024/07/10	158	48.19	15.1	48.20	48.00	143	14,010	1.02%	大買/鉅額交易
2024/07/09	85.8	48.64	12.5	48.71	48.50	73.3	13,922	0.53%
2024/07/08	59.6	49.14	45.7	49.16	49.25	13.9	13,938	0.10%
2024/07/05	85.3	48.94	11.8	48.90	48.80	73.5	13,883	0.53%
2024/07/04	50.9	49.31	84.7	49.16	49.45	-33.9	13,851	-0.24%
2024/07/03	91.9	48.15	66.3	48.20	48.45	25.6	13,847	0.18%
2024/07/02	201.9	48.38	68.8	48.43	48.20	133.1	13,901	0.96%	大買/鉅額交易
2024/07/01	66.7	49.24	18	49.17	49.05	48.7	13,782	0.35%
2024/06/28	75.5	49.54	73.4	49.76	49.30	2.1	13,740	0.02%
2024/06/27	186.9	48.72	95.3	48.68	49.00	91.5	13,704	0.67%	大買/
2024/06/26	329.7	49.62	69	49.51	49.20	260.7	13,401	1.95%	大買/鉅額交易
2024/06/25	114.3	50.01	48.1	50.07	50.00	66.2	13,067	0.51%	大買/
2024/06/24	85.5	50.49	28.5	50.54	50.10	57.1	12,859	0.44%
2024/06/21	116.8	51.20	81.8	51.32	51.00	34.9	12,717	0.27%	大買/
2024/06/20	82.1	50.77	128.1	50.54	50.80	-46	12,326	-0.37%	大賣/
2024/06/19	187.1	50.05	38.3	50.10	49.90	148.8	12,214	1.22%	大買/鉅額交易
2024/06/18	131.7	50.11	79.7	50.22	50.30	52	12,191	0.43%	大買/
2024/06/17	107.9	50.50	26.8	50.46	50.30	81.1	12,149	0.67%	大買/
2024/06/14	26.7	50.38	21.2	50.43	50.70	5.5	12,169	0.05%
2024/06/13	100.8	50.22	54.2	50.41	50.10	46.5	12,178	0.38%
2024/06/12	86.2	50.40	17.1	50.54	50.10	69.1	12,864	0.54%
2024/06/11	57.3	51.09	63.7	51.14	50.80	-6.4	12,818	-0.05%
2024/06/07	162	50.42	89.8	50.29	50.80	72.2	12,780	0.56%	大買/
2024/06/06	192.6	50.66	53	50.66	50.40	139.6	12,589	1.11%	大買/鉅額交易
2024/06/05	125.5	51.14	50.7	51.20	51.00	74.7	12,380	0.60%	大買/
2024/06/04	212.6	51.40	94.5	51.52	51.70	118.1	12,352	0.96%	大買/鉅額交易
2024/06/03	132.9	52.39	69.5	52.40	52.20	63.4	12,048	0.53%	大買/
2024/05/31	158.2	52.93	125.2	53.16	53.20	33	11,885	0.28%	大買/大賣/
2024/05/30	398.3	52.20	60.6	52.56	53.20	337.7	11,368	2.97%	大買/鉅額交易
2024/05/29	284.4	53.39	120.7	53.35	53.10	163.6	10,808	1.51%	大買/大賣/鉅額交易
2024/05/28	156.1	54.25	141.6	54.62	54.30	14.4	10,399	0.14%	大買/大賣/
2024/05/27	104.5	52.97	58.7	53.24	55.00	45.8	9,950	0.46%	大買/
2024/05/24	189.2	52.92	55.1	53.04	53.10	134.2	9,650	1.39%	大買/鉅額交易
2024/05/23	190.1	53.90	51.4	54.29	53.70	138.7	9,325	1.49%	大買/鉅額交易
2024/05/22	371.4	54.70	63.6	54.74	54.50	307.8	9,198	3.35%	大買/鉅額交易
2024/05/21	185.8	55.76	22.5	55.95	55.70	163.4	8,828	1.85%	大買/鉅額交易
2024/05/20	6.2	56.85	39.7	56.87	57.20	-33.5	8,690	-0.39%
2024/05/17	61.8	57.00	46.3	57.36	56.50	15.5	8,663	0.18%
2024/05/16	38.7	57.12	50.4	57.16	57.40	-11.7	8,614	-0.14%
2024/05/15	28.9	56.84	35.9	57.18	56.80	-7	8,508	-0.08%
2024/05/14	51.7	57.02	36.4	57.25	56.80	15.3	8,490	0.18%
2024/05/13	36.8	56.71	14.3	56.80	56.40	22.5	8,476	0.26%
2024/05/10	33.8	56.32	41.5	56.66	57.00	-7.7	8,435	-0.09%
2024/05/09	33.7	56.57	10.4	56.70	56.30	23.3	8,389	0.28%
2024/05/08	38.9	56.95	16.9	56.91	56.70	22	8,363	0.26%
2024/05/07	101.2	57.90	52.5	57.18	56.90	48.7	8,320	0.58%	大買/
2024/05/06	16.3	57.64	48	57.80	57.70	-31.7	8,222	-0.39%
2024/05/03	38.1	57.17	30.6	57.53	56.80	7.5	8,139	0.09%
2024/05/02	34.6	56.88	31.5	57.26	57.40	3.1	8,038	0.04%
2024/04/30	32.8	56.94	4.5	57.06	56.70	28.3	7,972	0.35%
2024/04/29	18.5	57.32	147.6	56.94	57.60	-129.1	7,911	-1.63%	大賣/鉅額交易
2024/04/26	73	55.81	29.4	55.90	55.60	43.5	7,851	0.55%
2024/04/25	26.3	55.75	8.9	55.83	55.80	17.4	7,907	0.22%
2024/04/24	40.4	56.78	7.6	56.84	56.40	32.8	7,941	0.41%
2024/04/23	22.2	57.22	30.9	57.18	56.70	-8.7	8,133	-0.11%
2024/04/22	11.4	57.04	135.3	56.87	57.30	-123.9	8,180	-1.51%	大賣/鉅額交易
2024/04/19	68.9	54.89	28.8	55.01	55.00	40.1	8,049	0.50%
2024/04/18	21	55.12	11	55.38	55.80	10	7,902	0.13%
2024/04/17	59.2	54.95	14	55.01	55.00	45.2	7,897	0.57%
2024/04/16	73.7	55.67	28.9	55.91	55.50	44.8	7,807	0.57%
2024/04/15	33.9	56.88	18.8	57.11	57.20	15.2	7,685	0.20%
2024/04/12	49.4	56.84	25.4	57.18	57.40	24	7,618	0.32%
2024/04/11	55.9	57.27	23.6	57.56	57.20	32.2	7,501	0.43%
2024/04/10	28.5	58.50	31.5	58.51	58.30	-2.9	7,431	-0.04%
2024/04/09	50.5	58.27	94.1	58.41	58.60	-43.6	7,407	-0.59%
2024/04/08	116	56.97	145.8	56.99	57.70	-29.8	7,293	-0.41%	大買/大賣/
2024/04/03	20.5	56.97	31.9	57.01	56.80	-11.4	7,143	-0.16%
2024/04/02	42.3	57.06	19.9	57.05	57.40	22.5	7,131	0.31%
2024/04/01	68	57.30	124.7	57.35	57.50	-56.7	7,110	-0.80%	大賣/
2024/03/29	47.4	56.29	38.3	56.28	56.00	9.1	6,981	0.13%
2024/03/28	74.8	55.48	11.2	55.33	55.10	63.6	6,889	0.92%
2024/03/27	72.5	56.11	19.7	56.26	56.00	52.9	6,854	0.77%
2024/03/26	57.5	56.25	106.3	56.36	56.40	-48.9	6,859	-0.71%	大賣/
2024/03/25	20.9	55.10	26.6	55.15	55.30	-5.8	6,806	-0.08%
2024/03/22	72.6	54.78	15.4	54.78	54.80	57.2	6,830	0.84%
2024/03/21	86	54.36	153.3	54.78	55.00	-67.3	6,805	-0.99%	大賣/
2024/03/20	232.3	53.97	77	54.32	53.60	155.2	6,828	2.27%	大買/鉅額交易
2024/03/19	68.4	55.04	7.4	55.13	55.00	61	6,727	0.91%
2024/03/18	35.1	55.14	30.1	55.20	55.00	5	6,693	0.07%
2024/03/15	228.8	55.03	21.6	55.16	54.50	207.2	6,618	3.13%	大買/鉅額交易
2024/03/14	27.6	56.02	46.8	56.22	56.40	-19.2	5,815	-0.33%
2024/03/13	139.4	55.70	21.9	56.00	55.60	117.6	5,732	2.05%	大買/鉅額交易
2024/03/12	52	56.61	9.9	56.60	56.70	42.2	5,603	0.75%
2024/03/11	30.1	55.95	30.1	56.13	56.10	0	5,570	0.00%
2024/03/08	101.6	55.61	46.8	55.66	55.50	54.8	5,557	0.99%	大買/
2024/03/07	89.5	56.23	57	56.23	56.50	32.5	5,409	0.60%
2024/03/06	118.9	56.55	26	56.49	56.30	92.9	5,333	1.74%	大買/
2024/03/05	180.7	57.26	13.4	57.02	56.90	167.3	5,355	3.12%	大買/鉅額交易
2024/03/04	128.9	57.74	59.4	57.74	58.00	69.5	5,286	1.31%	大買/
2024/03/01	134.7	58.65	1.2	58.82	58.50	133.5	5,293	2.52%	大買/鉅額交易
2024/02/29	43.7	58.97	13.3	59.26	59.70	30.4	5,311	0.57%
2024/02/27	143.1	59.15	14.5	59.22	58.90	128.7	5,250	2.45%	大買/鉅額交易
2024/02/26	35.6	59.74	8.4	59.79	59.90	27.2	5,154	0.53%
2024/02/23	149	59.88	18.1	59.96	59.70	130.8	5,190	2.52%	大買/鉅額交易
2024/02/22	65.6	60.55	7	60.79	60.50	58.6	5,287	1.11%
2024/02/21	54.3	61.00	24	61.31	61.00	30.3	5,313	0.57%
2024/02/20	54.4	61.19	3	61.47	61.30	51.4	5,334	0.96%
2024/02/19	46.6	61.23	36.7	61.46	61.60	9.9	5,405	0.18%
2024/02/16	21	61.10	9.5	61.37	61.10	11.6	5,541	0.21%
2024/02/15	29.8	60.66	14.5	61.00	61.20	15.4	5,583	0.27%
2024/02/05	21.4	61.05	11.8	61.16	61.00	9.5	5,536	0.17%
2024/02/02	12.8	62.13	12.5	62.19	62.40	0.3	5,492	0.01%
2024/02/01	11	61.66	13.3	62.23	62.30	-2.3	5,533	-0.04%
2024/01/31	15.8	61.02	4.1	61.16	60.90	11.7	5,510	0.21%
2024/01/30	37.9	61.73	4.9	61.51	61.20	33	5,505	0.60%
2024/01/29	22	62.25	12	62.31	62.30	10	5,536	0.18%
2024/01/26	27.5	61.27	13.7	61.33	61.50	13.8	5,537	0.25%
2024/01/25	13.3	60.45	16.1	60.54	60.50	-2.7	5,559	-0.05%
2024/01/24	21.5	60.67	12.1	60.68	60.70	9.4	5,600	0.17%
2024/01/23	20.4	59.96	40.6	59.83	60.30	-20.2	5,689	-0.36%
2024/01/22	49.8	59.71	43	59.93	59.50	6.7	5,805	0.12%
2024/01/19	38.3	60.13	29.4	60.33	60.00	8.9	5,820	0.15%
2024/01/18	63.5	60.24	4	60.35	60.10	59.5	5,796	1.03%
2024/01/17	153.1	60.39	13.5	60.51	60.10	139.7	5,772	2.42%	大買/鉅額交易
2024/01/16	75.6	62.10	13	62.13	61.80	62.6	5,600	1.12%
2024/01/15	19.2	63.59	105.1	63.72	63.60	-85.9	5,558	-1.54%	大賣/
2024/01/12	12.9	63.76	4.5	63.79	64.00	8.4	5,647	0.15%
2024/01/11	55.8	63.74	10.6	63.56	63.50	45.2	5,740	0.79%
2024/01/10	21.1	64.67	6.1	64.74	64.50	15	5,968	0.25%
2024/01/09	15.8	65.30	16.6	65.69	65.10	-0.8	6,039	-0.01%
2024/01/08	11.3	65.87	42.2	65.77	65.80	-30.8	6,084	-0.51%
2024/01/05	4.2	65.62	6.4	65.52	65.40	-2.2	6,156	-0.04%
2024/01/04	10.4	65.58	8.2	65.57	65.60	2.2	6,263	0.03%
2024/01/03	51.9	65.38	37.1	65.49	65.60	14.8	6,402	0.23%
2024/01/02	4.6	66.25	6.5	66.61	66.70	-1.9	6,368	-0.03%
2023/12/29	38.8	66.50	44.1	66.56	66.50	-5.3	6,389	-0.08%
2023/12/28	3.4	66.43	18.6	66.74	67.00	-15.2	6,486	-0.23%
2023/12/27	32	66.18	8.6	66.21	66.10	23.4	6,453	0.36%
2023/12/26	9.6	66.06	5	66.18	66.10	4.6	6,432	0.07%
2023/12/25	17.5	65.14	48.7	64.98	65.50	-31.2	6,442	-0.48%
2023/12/22	36.1	65.23	9.5	65.36	65.10	26.7	6,471	0.41%
2023/12/21	31	65.86	14.2	65.85	66.00	16.8	6,481	0.26%
2023/12/20	14.6	66.40	5.2	66.73	66.80	9.4	6,406	0.15%
2023/12/19	28.1	66.50	10.4	66.61	66.60	17.7	6,340	0.28%
2023/12/18	23.7	66.96	6.6	66.91	67.00	17.2	6,367	0.27%
2023/12/15	18.9	67.57	9.8	67.88	67.30	9.1	6,312	0.14%
2023/12/14	4.3	67.90	45.6	67.89	67.90	-41.3	6,139	-0.67%
2023/12/13	34.4	66.92	19.7	66.81	66.70	14.7	6,049	0.24%
2023/12/12	3	67.80	89.1	67.77	68.20	-86.1	6,138	-1.40%
2023/12/11	14	67.14	7.5	67.29	67.30	6.5	6,161	0.11%
2023/12/08	65.6	67.91	15.4	68.02	67.60	50.3	6,147	0.82%
2023/12/07	1.6	68.26	1.7	68.30	68.10	-0.2	6,164	0.00%
2023/12/06	6.4	68.87	9.6	68.96	68.70	-3.2	6,181	-0.05%
2023/12/05	11.2	68.58	4.1	68.77	68.70	7.2	6,162	0.12%
2023/12/04	33.8	68.74	29.1	68.72	68.70	4.7	6,139	0.08%
2023/12/01	7.8	68.10	12.7	68.24	68.10	-4.8	6,107	-0.08%
2023/11/30	19	68.80	28.1	69.08	68.10	-9.2	6,072	-0.15%
2023/11/29	9.3	69.16	8.1	69.32	68.40	1.3	5,856	0.02%
2023/11/28	3.7	68.77	27.5	69.06	68.60	-23.7	5,740	-0.41%
2023/11/27	5.8	68.37	8.2	68.54	67.70	-2.3	5,736	-0.04%
2023/11/24	4.2	68.72	8.4	68.91	68.20	-4.3	5,645	-0.08%
2023/11/22	13.7	68.75	8.2	68.69	68.50	5.6	5,521	0.10%
2023/11/21	1.5	69.03	78.4	69.21	69.60	-76.9	5,496	-1.40%
2023/11/20	12.2	67.29	8.3	67.49	67.40	3.9	5,302	0.07%
2023/11/17	3.1	68.16	23.8	68.29	68.20	-20.6	5,249	-0.39%
2023/11/16	19.5	67.76	91.7	67.94	68.40	-72.2	5,235	-1.38%
2023/11/15	8.2	67.14	90.6	67.23	68.00	-82.4	5,168	-1.59%
2023/11/14	5.3	65.07	18.1	65.22	65.80	-12.9	5,020	-0.26%
2023/11/13	2.2	64.65	13.2	64.56	64.80	-11	5,046	-0.22%
2023/11/10	5.6	64.79	10.1	64.78	64.90	-4.5	5,092	-0.09%
2023/11/09	2	64.78	12.9	64.99	65.30	-10.9	5,097	-0.21%
2023/11/08	43.4	64.39	57.8	63.84	64.50	-14.4	5,074	-0.28%
2023/11/07	3.2	64.24	10.6	64.28	64.30	-7.5	5,053	-0.15%
2023/11/06	60.8	64.71	10.7	64.64	64.80	50.1	5,047	0.99%
2023/11/03	1.4	63.80	9.8	63.75	64.00	-8.4	4,994	-0.17%
2023/11/02	7.1	62.88	25.7	63.15	63.20	-18.6	5,022	-0.37%
2023/11/01	69.5	62.23	2.1	62.16	62.10	67.4	4,984	1.35%
2023/10/31	7	61.80	15.6	61.90	61.90	-8.6	4,985	-0.17%
2023/10/30	66.2	61.83	9	61.98	61.30	57.2	4,972	1.15%
2023/10/27	36.6	62.37	0	62.60	62.20	36.6	4,867	0.75%
2023/10/26	46.4	62.65	5	62.60	62.50	41.3	4,836	0.85%
2023/10/25	35.3	63.34	0.1	63.40	63.10	35.2	4,790	0.73%
2023/10/24	55.4	63.46	5.4	63.33	63.30	50.1	4,740	1.06%
2023/10/23	67	63.84	2.3	63.89	63.70	64.7	4,718	1.37%
2023/10/20	53.4	64.39	12.3	64.61	64.40	41.1	4,670	0.88%
2023/10/19	18.5	65.47	8.6	65.90	65.20	9.9	4,674	0.21%
2023/10/18	39.4	65.18	5.2	65.97	67.10	34.2	4,686	0.73%
2023/10/17	16.7	65.68	10.4	65.83	66.00	6.3	4,452	0.14%
2023/10/16	13.4	65.81	1.2	65.94	66.10	12.2	4,469	0.27%
2023/10/13	30.5	66.41	6.4	66.43	66.30	24.1	4,507	0.53%
2023/10/12	18.8	67.69	20.7	67.39	67.70	-1.9	4,468	-0.04%
2023/10/11	3.6	66.13	20.9	66.37	66.80	-17.2	4,449	-0.39%
2023/10/06	11.5	64.96	3.6	65.29	65.30	7.9	4,373	0.18%
2023/10/05	9.5	64.70	1.4	64.53	64.70	8.1	4,443	0.18%
2023/10/04	97.9	64.38	6	64.45	64.20	91.9	4,452	2.06%
2023/10/03	94.1	65.79	0.2	66.02	65.60	93.9	4,405	2.13%
2023/10/02	9.6	66.33	1	66.60	66.40	8.6	4,456	0.19%
2023/09/28	8.2	66.72	0.2	67.07	66.60	8	4,608	0.17%
2023/09/27	8.9	66.43	2.3	66.61	66.60	6.6	4,650	0.14%
2023/09/26	16	66.63	3.1	66.80	66.70	12.9	4,734	0.27%
2023/09/25	2.2	67.17	2.1	67.21	67.70	0.1	4,720	0.00%
2023/09/22	7.7	66.93	3.1	66.94	66.90	4.6	4,805	0.10%
2023/09/21	30.1	67.44	2.5	67.14	67.00	27.6	4,921	0.56%
2023/09/20	5	68.57	1	68.84	68.40	4	4,948	0.08%
2023/09/19	4	68.45	3.1	68.77	68.60	0.9	4,994	0.02%
2023/09/18	9.6	68.82	5.5	68.82	68.80	4.1	5,061	0.08%
2023/09/15	20.1	69.00	4	69.18	69.20	16.1	5,117	0.31%
2023/09/14	9.4	68.87	8.2	69.11	69.20	1.2	5,017	0.02%
2023/09/13	11.7	68.48	1.7	68.68	68.30	10	4,992	0.20%
2023/09/12	6	68.51	5.7	68.45	68.60	0.3	5,155	0.01%
2023/09/11	3.1	67.94	9.6	68.08	67.90	-6.4	5,140	-0.13%
2023/09/08	6.1	67.68	16.1	67.43	67.70	-10	5,156	-0.19%
2023/09/07	10.1	66.98	7.1	67.17	67.40	3	5,202	0.06%
2023/09/06	26.3	67.55	6.1	67.50	67.10	20.2	5,178	0.39%
2023/09/05	10	67.77	11.5	67.90	67.90	-1.5	5,180	-0.03%
2023/09/04	6.9	67.94	8.2	67.82	68.00	-1.3	5,173	-0.02%
2023/09/01	12.2	67.20	9.8	67.15	67.30	2.4	5,207	0.05%
2023/08/31	30.1	66.54	1.1	66.85	66.10	28.9	5,267	0.55%
2023/08/30	3.8	67.23	9.1	67.28	67.40	-5.3	5,135	-0.10%
2023/08/29	5.5	66.09	3	66.53	66.80	2.4	5,175	0.05%
2023/08/28	7.5	65.81	15.3	65.59	66.20	-7.8	5,204	-0.15%
2023/08/25	22.9	65.43	1	65.40	65.30	21.9	5,407	0.40%
2023/08/24	11.5	65.70	4.2	65.64	65.80	7.3	5,463	0.13%
2023/08/23	10.5	65.51	0.5	65.92	65.50	10	5,491	0.18%
2023/08/22	38.6	65.72	9.4	65.70	65.50	29.2	5,549	0.53%
2023/08/21	24.5	66.08	18.6	66.07	66.30	5.9	5,565	0.11%
2023/08/18	45.7	66.56	4.1	66.48	66.40	41.6	5,583	0.75%
2023/08/17	39.3	66.05	7.1	65.95	66.10	32.2	5,600	0.57%
2023/08/16	61.7	66.92	43.1	67.24	66.90	18.5	5,576	0.33%
2023/08/15	20.4	68.36	3.2	68.40	68.10	17.2	5,578	0.31%
2023/08/14	50.3	68.87	6.2	68.96	68.70	44.1	5,662	0.78%
2023/08/11	5.3	69.76	12.2	69.98	69.60	-6.9	5,776	-0.12%
2023/08/10	12	69.74	3.1	69.71	69.70	8.9	5,850	0.15%
2023/08/09	2.8	69.78	15.2	69.87	70.10	-12.4	5,848	-0.21%
2023/08/08	19.1	69.49	14.1	69.34	69.20	5	5,860	0.09%
2023/08/07	18.2	69.99	4	70.27	69.90	14.1	5,812	0.24%
2023/08/04	16.6	70.02	7	70.11	70.00	9.6	5,839	0.16%
2023/08/02	57.1	69.80	9	69.73	69.70	48.2	5,836	0.83%
2023/08/01	21	70.59	12.2	70.71	70.60	8.9	5,769	0.15%
2023/07/31	13.9	69.98	23.7	70.11	70.00	-9.8	5,748	-0.17%
2023/07/28	17.7	69.99	43.3	70.21	69.80	-25.6	5,728	-0.45%
2023/07/27	68.7	69.92	35	69.87	70.00	33.7	5,714	0.59%
2023/07/26	12.8	69.83	59.6	69.80	70.00	-46.8	5,738	-0.82%
2023/07/25	24.9	69.71	8.1	69.81	69.60	16.8	5,754	0.29%
2023/07/24	14.2	69.99	7.3	70.15	70.00	7	5,803	0.12%
2023/07/21	10.7	70.45	24.6	70.77	70.70	-13.8	5,783	-0.24%
2023/07/20	12.8	70.37	8.1	70.62	70.40	4.6	5,763	0.08%
2023/07/19	41.1	70.51	9.1	70.56	70.30	32	5,795	0.55%
2023/07/18	16.4	70.31	19.4	70.34	70.10	-3	5,791	-0.05%
2023/07/17	11.6	70.88	5.7	70.93	70.80	5.8	5,726	0.10%
2023/07/14	19.7	70.99	17.6	70.88	71.20	2.1	5,723	0.04%
2023/07/13	26.3	70.01	23.5	70.04	69.90	2.7	5,668	0.05%
2023/07/12	57.1	69.09	10	69.16	69.40	47.1	5,634	0.84%
2023/07/11	31.4	69.61	11.2	69.78	69.60	20.2	5,589	0.36%
2023/07/10	42	68.94	4.6	69.29	69.00	37.4	5,584	0.67%
2023/07/07	26.7	68.78	6.1	68.78	68.70	20.6	5,556	0.37%
2023/07/06	128.3	69.61	13.3	69.68	69.20	115	5,528	2.08%	大買/鉅額交易
2023/07/05	22.9	70.80	12.5	70.83	70.80	10.4	5,375	0.19%
2023/07/04	85.5	71.19	6	71.45	70.90	79.5	5,323	1.49%
2023/07/03	34	72.40	0.5	72.87	72.10	33.6	5,251	0.64%
2023/06/30	33.2	72.53	6	72.83	72.50	27.2	5,272	0.52%
2023/06/29	70.5	73.19	3.2	72.89	72.80	67.4	5,230	1.29%
2023/06/28	65.6	76.14	23.1	76.14	76.10	42.5	5,153	0.82%
2023/06/27	32.8	77.48	2.4	77.32	77.10	30.4	5,082	0.60%
2023/06/26	11	78.05	8.4	77.97	78.00	2.7	5,071	0.05%
2023/06/21	14.2	78.03	4.2	78.35	78.60	10	5,041	0.20%
2023/06/20	17.8	78.41	1.1	78.81	78.50	16.7	5,031	0.33%
2023/06/19	11.6	79.23	3.7	79.37	79.00	7.9	5,005	0.16%
2023/06/16	3.2	79.90	84.4	80.04	80.10	-81.2	4,985	-1.63%
2023/06/15	6.1	79.12	8.4	79.26	79.40	-2.3	4,836	-0.05%
2023/06/14	12.3	79.41	5.3	79.55	79.20	6.9	4,969	0.14%
2023/06/13	7.3	79.52	20.3	79.43	79.20	-13	4,990	-0.26%
2023/06/12	2.1	79.84	5.5	79.83	79.70	-3.4	4,992	-0.07%
2023/06/09	4.2	79.74	20.8	79.88	79.90	-16.6	5,051	-0.33%
2023/06/08	6.4	79.51	3.3	79.45	79.30	3.1	5,079	0.06%
2023/06/07	8	79.31	4.2	79.51	79.50	3.9	5,165	0.07%
2023/06/06	9.5	79.09	15.2	79.41	79.20	-5.7	5,195	-0.11%
2023/06/05	5.2	78.62	4.1	78.66	78.70	1.1	5,184	0.02%
2023/06/02	1.4	78.33	13.3	78.39	78.10	-11.9	5,193	-0.23%
2023/06/01	21.3	77.78	3.3	77.98	77.60	18	5,160	0.35%
2023/05/31	25.4	78.20	2	78.16	77.70	23.3	5,107	0.46%
2023/05/30	9.3	78.49	2.7	79.00	78.10	6.6	4,923	0.13%
2023/05/29	23.7	78.94	22.4	78.89	78.40	1.3	4,896	0.03%
2023/05/26	7.9	78.67	10.8	78.57	78.80	-2.9	4,926	-0.06%
2023/05/25	18.4	80.16	10.4	80.12	79.60	7.9	4,889	0.16%
2023/05/24	4.1	80.40	4.9	80.69	80.90	-0.9	4,856	-0.02%
2023/05/23	8.1	80.54	7.5	80.62	80.70	0.6	4,811	0.01%
2023/05/22	4	80.62	16.9	80.86	80.70	-12.8	4,740	-0.27%
2023/05/19	2.3	80.07	40.9	80.37	80.60	-38.7	4,687	-0.82%
2023/05/18	2.4	80.12	34	80.23	80.20	-31.6	4,633	-0.68%
2023/05/17	8.2	79.47	95.9	79.29	79.90	-87.8	4,558	-1.93%
2023/05/16	8.1	78.23	27.3	78.53	78.80	-19.2	4,417	-0.43%
2023/05/15	4.1	77.25	7	77.71	77.70	-2.9	4,376	-0.07%
2023/05/12	2	77.70	4.4	77.61	77.30	-2.4	4,373	-0.06%
2023/05/11	2	77.70	4.4	77.61	77.70	-2.4	4,350	-0.06%
2023/05/10	26.4	77.53	19.6	77.62	77.50	6.8	4,362	0.16%
2023/05/09	9.7	78.20	35.6	78.20	78.50	-26	4,373	-0.59%
2023/05/08	6	77.64	9.6	77.74	77.70	-3.6	4,370	-0.08%
2023/05/05	1.4	77.41	2	77.55	77.50	-0.7	4,369	-0.02%
2023/05/04	0	77.24	5.1	77.52	77.60	-5	4,449	-0.11%
2023/05/03	6.1	77.27	4.4	77.47	77.10	1.7	4,475	0.04%
2023/05/02	11.7	77.35	6.3	77.35	77.50	5.4	4,564	0.12%
2023/04/28	3.2	78.05	4.7	77.84	78.00	-1.5	4,701	-0.03%
2023/04/27	6.4	77.52	4.5	77.86	77.70	1.9	4,706	0.04%
2023/04/26	8.2	77.78	32.3	77.86	78.00	-24.1	4,657	-0.52%
2023/04/25	19.4	77.83	15.5	77.60	77.40	3.9	4,610	0.08%
2023/04/24	6.3	78.01	14	78.21	78.00	-7.7	4,546	-0.17%
2023/04/21	4.1	77.71	12.4	77.63	77.90	-8.3	4,504	-0.19%
2023/04/20	2.1	76.80	6.2	77.04	77.00	-4.1	4,479	-0.09%
2023/04/19	12.4	77.13	15.5	77.28	77.00	-3.1	4,598	-0.07%
2023/04/18	2.4	77.28	9.7	77.65	77.90	-7.3	4,591	-0.16%
2023/04/17	8.4	77.72	6.3	77.72	77.70	2.1	4,587	0.05%
2023/04/14	8.8	77.52	5	77.81	77.90	3.8	4,574	0.08%
2023/04/13	5.7	77.75	6.3	77.77	77.90	-0.7	4,581	-0.01%
2023/04/12	10.2	77.70	11.5	77.78	77.90	-1.3	4,563	-0.03%
2023/04/11	3.3	77.60	7.5	77.64	77.90	-4.2	4,582	-0.09%
2023/04/10	2.1	77.44	4.7	77.49	77.70	-2.6	4,552	-0.06%
2023/04/07	7	77.46	6.2	77.45	77.50	0.9	4,545	0.02%
2023/04/06	6.3	77.13	4	77.29	77.30	2.3	4,554	0.05%
2023/03/31	1.3	77.83	14.7	77.96	77.50	-13.4	4,560	-0.29%
2023/03/30	7.9	77.77	5.1	77.70	78.00	2.8	4,712	0.06%
2023/03/29	4.1	77.72	38	77.86	78.00	-33.9	4,900	-0.69%
2023/03/28	8.4	77.12	11.2	77.07	77.20	-2.8	5,105	-0.06%
2023/03/27	3.3	76.76	25.9	77.01	77.30	-22.6	5,320	-0.42%
2023/03/24	17.6	76.60	27.2	76.81	76.80	-9.7	5,700	-0.17%
2023/03/23	4.2	76.14	30	76.39	76.60	-25.9	5,734	-0.45%
2023/03/22	4.8	75.74	10.1	75.94	75.90	-5.3	5,797	-0.09%
2023/03/21	5.7	75.65	7.1	75.70	75.50	-1.4	5,884	-0.02%
2023/03/20	28.5	75.67	24.5	75.66	75.40	4	5,953	0.07%
2023/03/17	6.3	75.08	33	75.80	76.50	-26.7	6,062	-0.44%
2023/03/16	9.6	74.51	37.8	74.69	74.90	-28.1	6,030	-0.47%
2023/03/15	4.1	74.41	46.5	75.05	74.50	-42.4	6,106	-0.69%
2023/03/14	6.1	73.94	5.5	74.49	74.10	0.5	6,150	0.01%
2023/03/13	6.3	74.14	17.7	74.59	74.70	-11.4	6,178	-0.18%
2023/03/10	43.6	74.06	24.2	74.13	74.00	19.5	6,196	0.31%
2023/03/09	82.9	74.99	4.7	75.07	74.60	78.2	6,243	1.25%
2023/03/08	23.6	75.61	18.5	75.83	76.10	5.1	6,381	0.08%
2023/03/07	4.4	75.72	18.6	76.15	76.20	-14.1	6,462	-0.22%
2023/03/06	6.5	75.51	17.1	75.82	75.70	-10.6	6,623	-0.16%
2023/03/03	6.8	75.06	5.3	75.18	75.10	1.5	6,742	0.02%
2023/03/02	26.8	74.55	34	75.12	75.10	-7.2	6,932	-0.10%
2023/03/01	46	74.77	21.5	74.95	74.70	24.5	7,056	0.35%
2023/02/24	20.6	75.89	12.3	75.90	75.60	8.3	7,167	0.12%
2023/02/23	4.5	76.23	29	76.28	76.10	-24.6	7,156	-0.34%
2023/02/22	24.7	75.30	30.5	75.69	76.00	-5.8	7,172	-0.08%
2023/02/21	3.7	75.88	5.1	75.79	76.00	-1.4	7,202	-0.02%
2023/02/20	4.1	75.67	3.8	75.71	75.80	0.3	7,342	0.00%
2023/02/17	21.4	75.32	27.1	75.50	75.70	-5.7	7,450	-0.08%
2023/02/16	14.1	75.35	29.9	75.42	75.40	-15.8	7,625	-0.21%
2023/02/15	18.6	74.66	6.2	75.29	74.70	12.5	7,783	0.16%
2023/02/14	7.3	75.64	28.5	75.49	75.50	-21.2	7,799	-0.27%
2023/02/13	27.5	74.80	36	75.12	75.30	-8.5	7,853	-0.11%
2023/02/10	30	74.30	22.7	74.68	74.40	7.3	7,889	0.09%
2023/02/09	8.3	74.67	12.9	74.76	74.80	-4.5	7,999	-0.06%
2023/02/08	21.4	74.86	2.9	74.86	74.70	18.4	8,109	0.23%
2023/02/07	27.1	75.34	23.2	75.34	75.30	3.9	8,221	0.05%
2023/02/06	15.4	74.49	20	74.76	74.40	-4.7	8,225	-0.06%
2023/02/03	16.1	74.63	4.4	74.60	74.60	11.7	8,225	0.14%
2023/02/02	30.9	74.42	34.4	74.79	75.20	-3.5	8,250	-0.04%
2023/02/01	11.2	75.16	6.1	75.13	75.40	5.1	8,237	0.06%
2023/01/31	7.7	75.78	20.4	76.26	75.40	-12.8	8,278	-0.15%
2023/01/30	13.9	75.36	32.3	76.23	77.00	-18.4	8,248	-0.22%
2023/01/17	9.3	74.67	41	74.87	75.00	-31.7	8,151	-0.39%
2023/01/16	5.1	74.84	19.4	74.84	74.70	-14.3	8,187	-0.17%
2023/01/13	19.3	74.43	37.3	74.55	74.30	-18	8,200	-0.22%
2023/01/12	7.3	74.13	32.6	74.20	74.30	-25.3	8,525	-0.30%
2023/01/11	21.5	73.53	29.1	73.78	74.00	-7.6	8,605	-0.09%
2023/01/10	25.8	74.21	67.1	74.22	74.50	-41.3	8,690	-0.48%
2023/01/09	13	73.77	49.2	74.21	74.80	-36.2	8,743	-0.41%
2023/01/06	16.4	72.45	19	72.69	72.80	-2.6	8,735	-0.03%
2023/01/05	2.1	71.90	14.7	72.14	72.10	-12.6	8,884	-0.14%
2023/01/04	6.8	71.46	3.4	71.58	71.50	3.4	8,972	0.04%
2023/01/03	11.3	70.48	40.3	71.18	71.90	-29	9,080	-0.32%
2022/12/30	5.2	71.15	20	71.36	71.00	-14.9	9,055	-0.16%
2022/12/29	25.5	70.43	12.5	70.60	70.40	13	9,092	0.14%
2022/12/28	7.4	71.42	9	71.50	71.40	-1.6	9,086	-0.02%
2022/12/27	16.6	71.76	12.3	71.94	71.70	4.2	9,118	0.05%
2022/12/26	5	71.24	15.2	71.06	71.40	-10.1	9,166	-0.11%
2022/12/23	25.7	70.46	1	70.40	70.30	24.7	9,286	0.27%
2022/12/22	26.1	70.75	3.4	71.07	71.40	22.7	9,411	0.24%
2022/12/21	18.6	70.56	4.7	70.59	70.50	13.9	9,300	0.15%
2022/12/20	43.9	71.15	19.5	70.73	70.30	24.4	9,141	0.27%
2022/12/19	19	71.76	5.9	72.35	71.50	13.1	8,987	0.15%
2022/12/16	26.9	72.96	5.4	73.29	72.50	21.6	8,784	0.25%
2022/12/15	12.7	73.95	1.6	74.43	74.10	11.1	8,474	0.13%
2022/12/14	1.4	73.83	9.7	74.02	73.90	-8.3	8,469	-0.10%
2022/12/13	19.4	72.97	10	72.65	72.60	9.4	8,418	0.11%
2022/12/12	13	73.18	9.5	73.26	73.30	3.5	8,349	0.04%
2022/12/09	4.1	73.56	8.7	73.78	73.50	-4.6	8,481	-0.05%
2022/12/08	31.8	73.72	32.6	74.01	73.30	-0.8	8,428	-0.01%
2022/12/07	10.8	75.69	11.5	75.61	75.20	-0.7	8,364	-0.01%
2022/12/06	11.8	75.84	26.6	76.08	75.80	-14.8	8,263	-0.18%
2022/12/05	27.8	77.06	17.7	77.39	76.70	10.2	8,206	0.12%
2022/12/02	16.6	77.43	6.2	77.61	77.10	10.5	8,142	0.13%
2022/12/01	15.8	77.91	19.3	77.93	77.60	-3.5	8,155	-0.04%
2022/11/30	34.5	76.75	12.3	77.01	76.90	22.1	8,039	0.27%
2022/11/29	24.6	76.13	19.4	76.57	76.70	5.3	7,885	0.07%
2022/11/28	20.4	75.84	22.4	76.35	76.00	-2	7,825	-0.03%
2022/11/25	9.4	77.76	22.5	77.66	77.10	-13.1	7,756	-0.17%
2022/11/24	13.5	77.32	58.1	77.06	77.10	-44.5	7,691	-0.58%
2022/11/23	27.3	76.48	30.8	76.31	76.30	-3.6	7,618	-0.05%
2022/11/22	14	74.92	36	75.20	75.80	-22	7,574	-0.29%
2022/11/21	5.2	73.44	24.7	73.62	73.90	-19.5	7,440	-0.26%
2022/11/18	7.2	72.89	9	73.06	73.20	-1.8	7,385	-0.02%
2022/11/17	5.2	72.80	29	72.90	73.00	-23.8	7,364	-0.32%
2022/11/16	30.8	73.01	14.3	73.09	72.40	16.5	7,344	0.22%
2022/11/15	15.6	73.78	34.7	73.86	74.20	-19.1	7,236	-0.26%
2022/11/14	26.7	73.68	39	73.73	74.00	-12.3	7,166	-0.17%
2022/11/11	28.8	71.90	53.7	72.23	72.60	-24.9	7,000	-0.36%
2022/11/10	3.1	70.66	67.6	70.48	70.60	-64.5	6,892	-0.94%
2022/11/09	11	70.61	25.9	70.39	70.70	-14.9	6,902	-0.22%
2022/11/08	39.8	70.42	34.1	70.33	70.50	5.7	6,916	0.08%
2022/11/07	7.9	69.26	31	69.22	70.00	-23.1	6,913	-0.33%
2022/11/04	24.8	67.77	9	67.78	67.90	15.8	6,853	0.23%
2022/11/03	33.5	68.27	13.9	68.43	68.70	19.6	6,796	0.29%
2022/11/02	5.5	68.72	10.2	68.72	68.50	-4.7	6,733	-0.07%
2022/11/01	4.5	68.76	9.2	68.86	68.70	-4.8	6,720	-0.07%
2022/10/31	4.1	68.67	14.4	68.67	68.30	-10.3	6,744	-0.15%
2022/10/28	8.6	68.00	9.2	68.69	68.30	-0.6	6,832	-0.01%
2022/10/27	2.1	68.90	36.5	69.15	68.60	-34.3	6,872	-0.50%
2022/10/26	16.1	68.54	7	68.64	68.60	9.1	7,016	0.13%
2022/10/25	13.6	68.46	13.4	68.64	68.40	0.3	7,013	0.00%
2022/10/24	4.1	68.13	38.1	68.18	68.50	-34	7,024	-0.48%
2022/10/21	5.3	67.71	26.9	67.62	67.60	-21.6	6,986	-0.31%
2022/10/20	12.8	65.22	30.8	66.82	67.60	-18	6,978	-0.26%
2022/10/19	8.6	66.52	9	66.39	66.10	-0.4	6,699	-0.01%
2022/10/18	1	65.24	21.3	66.28	66.80	-20.2	6,658	-0.30%
2022/10/17	7.4	64.06	22	64.56	64.50	-14.6	6,646	-0.22%
2022/10/14	6	64.54	12.1	64.71	64.20	-6.1	6,693	-0.09%
2022/10/13	64.2	63.23	19.4	63.32	63.80	44.8	6,750	0.66%
2022/10/12	42.5	64.95	6.3	64.93	65.10	36.2	6,730	0.54%
2022/10/11	59.4	66.21	9.8	66.40	66.10	49.6	6,783	0.73%
2022/10/07	11.4	67.19	10.1	67.29	67.00	1.3	6,785	0.02%
2022/10/06	16.7	67.65	9.2	67.75	67.60	7.5	6,966	0.11%
2022/10/05	7	67.83	5	68.18	68.30	2.1	7,221	0.03%
2022/10/04	16.2	67.82	8.6	67.78	67.80	7.6	7,593	0.10%
2022/10/03	13	67.37	21.9	67.36	67.70	-8.8	7,791	-0.11%
2022/09/30	19.1	66.66	40.7	66.73	66.90	-21.6	8,005	-0.27%
2022/09/29	7.3	65.01	23.3	65.43	65.70	-16	8,210	-0.20%
2022/09/28	40.5	65.42	25.2	65.65	65.10	15.2	8,691	0.18%
2022/09/27	8.6	66.66	9.3	66.43	66.20	-0.7	8,991	-0.01%
2022/09/26	18.8	66.30	31	66.37	66.20	-12.2	9,186	-0.13%
2022/09/23	4.2	66.67	12	67.07	67.10	-7.8	9,300	-0.08%
2022/09/22	39	66.41	23.8	66.67	66.40	15.2	9,398	0.16%
2022/09/21	16.2	67.02	4.8	67.26	67.30	11.4	9,403	0.12%
2022/09/20	12.2	67.25	10	67.41	67.20	2.2	9,413	0.02%
2022/09/19	12	67.86	7	67.71	67.40	5	9,477	0.05%
2022/09/16	13.9	67.73	7.4	67.85	68.40	6.5	9,539	0.07%
2022/09/15	8.5	67.37	16.1	68.05	68.40	-7.6	9,456	-0.08%
2022/09/14	28.9	67.79	22.1	67.92	67.60	6.7	9,488	0.07%
2022/09/13	9.9	68.82	5	68.82	68.80	4.9	9,567	0.05%
2022/09/12	10.4	68.19	13.4	68.25	68.70	-3	9,630	-0.03%
2022/09/08	10.2	66.93	23	67.38	67.20	-12.8	9,737	-0.13%
2022/09/07	42.7	66.96	13.8	67.11	66.80	28.9	9,790	0.29%
2022/09/06	7.4	67.45	9.6	67.59	67.80	-2.2	9,824	-0.02%
2022/09/05	36.9	66.83	32.9	67.09	67.10	4	9,864	0.04%
2022/09/02	37.5	67.29	29.7	67.33	67.00	7.8	9,943	0.08%
2022/09/01	48	67.57	30.5	67.85	67.80	17.5	9,932	0.18%
2022/08/31	8.2	68.56	10.9	68.96	68.70	-2.6	9,898	-0.03%
2022/08/30	33.6	68.50	17.2	68.84	68.60	16.4	9,876	0.17%
2022/08/29	38.5	68.66	30.4	68.98	68.70	8.2	9,833	0.08%
2022/08/26	29.1	70.39	18.8	70.65	70.20	10.3	9,802	0.10%
2022/08/25	2.9	70.57	10.5	70.70	70.80	-7.6	9,828	-0.08%
2022/08/24	6.5	70.31	17.2	70.26	70.10	-10.7	9,948	-0.11%
2022/08/23	16.7	70.29	34.3	70.23	70.10	-17.6	10,808	-0.16%
2022/08/22	31.2	70.61	6.6	70.78	70.90	24.6	10,947	0.22%
2022/08/19	6.4	70.54	8.7	70.66	71.00	-2.3	11,031	-0.02%
2022/08/18	15	70.31	8.3	70.49	70.60	6.8	11,079	0.06%
2022/08/17	11	70.59	9.6	70.60	70.80	1.4	11,159	0.01%
2022/08/16	32.9	70.50	18.3	70.48	70.40	14.5	11,178	0.13%
2022/08/15	39.7	70.30	20.6	70.44	70.60	19.1	11,214	0.17%
2022/08/12	33.5	69.63	10.4	69.55	69.60	23.2	11,247	0.21%
2022/08/11	17.8	68.54	33	68.62	68.90	-15.2	11,265	-0.13%
2022/08/10	53.5	67.00	53.3	67.38	67.70	0.3	11,455	0.00%
2022/08/09	29.7	66.68	12.6	66.73	67.00	17.1	11,572	0.15%
2022/08/08	51.6	67.15	5	67.16	67.20	46.6	11,639	0.40%
2022/08/05	22.8	67.63	11.9	67.67	67.60	10.9	11,782	0.09%
2022/08/04	30.2	66.76	28.2	67.01	67.30	2.1	11,848	0.02%
2022/08/03	23.9	66.94	21.4	66.93	67.70	2.5	11,804	0.02%
2022/08/02	73.7	67.10	26.6	67.09	67.70	47.1	11,811	0.40%
2022/08/01	24.9	68.28	22	68.16	68.50	2.9	11,690	0.02%
2022/07/29	56.2	67.10	16.6	67.09	67.30	39.5	11,720	0.34%
2022/07/28	21.5	66.25	37.5	66.30	66.60	-16	11,700	-0.14%
2022/07/27	16.7	65.79	15.3	65.77	65.90	1.4	11,695	0.01%
2022/07/26	12	65.81	44.4	65.83	65.70	-32.4	11,710	-0.28%
2022/07/25	32.8	65.48	25.9	65.54	65.60	6.8	11,714	0.06%
2022/07/22	45.1	64.84	16	64.90	64.70	29.1	11,755	0.25%
2022/07/21	33.1	64.63	48.2	64.41	65.00	-15.2	11,726	-0.13%
2022/07/20	70.1	64.00	22.3	64.19	63.30	47.8	11,667	0.41%
2022/07/19	96.6	63.56	46.3	63.66	63.70	50.3	11,648	0.43%
2022/07/18	41.7	62.80	89	62.90	62.90	-47.4	11,597	-0.41%
2022/07/15	71.7	62.56	31.3	62.74	62.60	40.4	11,514	0.35%
2022/07/14	64.9	62.34	22.7	62.52	62.70	42.3	11,519	0.37%
2022/07/13	103.9	62.36	44.2	62.39	62.00	59.7	11,450	0.52%	大買/
2022/07/12	203.7	61.54	31.3	61.62	60.60	172.4	11,252	1.53%	大買/鉅額交易
2022/07/11	96.5	64.16	13.1	64.15	63.60	83.4	10,916	0.76%
2022/07/08	88.9	64.99	21.4	65.22	65.00	67.5	10,823	0.62%
2022/07/07	116.1	65.13	36.8	65.25	65.00	79.3	10,711	0.74%	大買/
2022/07/06	200.8	67.94	59.5	68.25	67.00	141.4	10,509	1.35%	大買/鉅額交易
2022/07/05	103.3	81.62	10.1	81.58	80.60	93.2	9,928	0.94%	大買/
2022/07/04	54.1	83.19	12.3	82.95	82.60	41.8	9,579	0.44%
2022/07/01	94.5	83.14	12.6	83.20	82.70	81.9	9,449	0.87%
2022/06/30	41.8	83.55	4.1	83.85	83.00	37.7	9,329	0.40%
2022/06/29	2.4	84.61	3.2	84.83	84.60	-0.8	9,261	-0.01%
2022/06/28	17.5	84.55	9.2	84.44	84.80	8.3	9,228	0.09%
2022/06/27	24.1	85.23	12.9	85.02	84.70	11.2	9,313	0.12%
2022/06/24	12.8	84.59	37.2	84.46	84.70	-24.4	9,278	-0.26%
2022/06/23	9.2	83.58	2	84.10	83.30	7.2	9,228	0.08%
2022/06/22	23.1	83.80	10.2	83.66	83.50	12.8	9,151	0.14%
2022/06/21	13.2	83.37	18.4	83.76	83.70	-5.2	9,089	-0.06%
2022/06/20	33.9	82.54	23.5	82.39	82.10	10.4	9,020	0.12%
2022/06/17	10.2	83.06	4.3	82.90	83.00	5.9	9,009	0.07%
2022/06/16	17.9	83.68	7.7	83.62	83.20	10.2	8,928	0.11%
2022/06/15	6	83.25	10.5	83.78	83.40	-4.5	9,103	-0.05%
2022/06/14	14.8	83.02	9.1	83.05	82.90	5.6	9,186	0.06%
2022/06/13	39.7	83.07	10.3	83.49	83.30	29.5	9,263	0.32%
2022/06/10	7.6	84.45	8	84.55	84.70	-0.4	9,240	0.00%
2022/06/09	6.7	84.62	8.5	84.83	84.80	-1.8	9,403	-0.02%
2022/06/08	8.4	84.60	2.2	84.79	84.50	6.2	9,462	0.07%
2022/06/07	25.7	84.29	5.1	84.44	84.30	20.7	9,520	0.22%
2022/06/06	25.6	84.37	6	84.50	84.60	19.6	9,552	0.21%
2022/06/02	14.7	84.06	4.3	84.07	84.50	10.4	9,610	0.11%
2022/06/01	24	84.42	8.1	84.75	84.60	15.9	9,701	0.16%
2022/05/31	21	83.65	26.6	84.59	85.30	-5.5	9,648	-0.06%
2022/05/30	16.9	83.13	33.1	83.19	83.90	-16.2	8,843	-0.18%
2022/05/27	5.5	82.14	5	82.22	82.30	0.5	8,816	0.01%
2022/05/26	24.2	81.94	4	82.05	81.70	20.2	8,882	0.23%
2022/05/25	12.4	81.47	2.8	81.82	82.00	9.6	8,978	0.11%
2022/05/24	39.4	81.63	2	81.85	81.30	37.4	9,061	0.41%
2022/05/23	17.3	81.86	8.5	82.17	82.20	8.8	9,026	0.10%
2022/05/20	15.2	81.62	4	81.88	82.10	11.2	9,056	0.12%
2022/05/19	22	81.41	5	81.26	81.40	17	9,002	0.19%
2022/05/18	48.8	81.77	8.2	82.53	82.50	40.7	9,034	0.45%
2022/05/17	43.1	81.05	4	80.88	81.30	39.1	8,874	0.44%
2022/05/16	30	81.53	22	81.46	81.20	7.9	8,814	0.09%
2022/05/13	55.9	81.84	9	82.00	82.00	46.9	8,770	0.54%
2022/05/12	51.1	83.05	3.3	82.93	82.10	47.8	8,698	0.55%
2022/05/11	11.7	83.92	9.3	83.94	84.40	2.4	8,646	0.03%
2022/05/10	61.3	84.13	13.1	84.42	84.40	48.2	8,630	0.56%
2022/05/09	23.8	84.82	27.8	84.82	84.70	-4.1	8,550	-0.05%
2022/05/06	36	86.01	7.1	86.29	86.60	28.8	8,562	0.34%
2022/05/05	6.2	86.96	3.3	87.14	87.10	3	8,714	0.03%
2022/05/04	35.3	86.60	27.1	86.56	86.60	8.2	8,737	0.09%
2022/05/03	18.9	86.43	1.2	86.51	86.50	17.6	8,896	0.20%
2022/04/29	12.7	85.78	14.1	86.16	86.70	-1.4	8,906	-0.02%
2022/04/28	22.2	85.32	13	85.39	85.50	9.1	8,945	0.10%
2022/04/27	38.6	85.28	46	85.39	85.10	-7.4	8,922	-0.08%
2022/04/26	29.8	86.20	4.5	86.09	86.30	25.3	8,891	0.28%
2022/04/25	52.8	86.08	18.6	86.26	85.90	34.2	8,836	0.39%
2022/04/22	46.1	87.76	4	87.85	87.60	42.1	8,683	0.48%
2022/04/21	19.4	88.51	0.2	88.95	88.30	19.3	8,692	0.22%
2022/04/20	8.7	88.19	2.8	88.32	88.70	5.9	8,693	0.07%
2022/04/19	21.1	88.14	7.3	88.34	88.00	13.8	8,697	0.16%
2022/04/18	72	87.88	19.7	87.95	87.80	52.4	8,683	0.60%
2022/04/15	47.5	88.99	3.2	89.07	88.80	44.3	8,617	0.51%
2022/04/14	77.6	89.70	4.9	89.73	89.70	72.7	8,621	0.84%
2022/04/13	44.4	90.41	8.4	90.45	90.40	36	8,550	0.42%
2022/04/12	54.7	91.02	11.1	91.23	91.30	43.6	8,438	0.52%
2022/04/11	39.8	92.30	12.5	92.25	92.10	27.3	8,361	0.33%
2022/04/08	14	92.92	2.1	93.05	93.40	12	8,363	0.14%
2022/04/07	15	93.30	15.6	93.61	93.10	-0.6	8,374	-0.01%
2022/04/06	16.4	92.48	7.6	93.13	93.60	8.8	8,282	0.11%
2022/04/01	21	92.33	15.8	92.80	93.50	5.2	8,234	0.06%
2022/03/31	31.4	93.15	4.3	93.42	93.20	27.1	8,188	0.33%
2022/03/30	23.2	93.15	44.9	93.33	93.50	-21.7	8,153	-0.27%
2022/03/29	15.2	92.01	26.7	92.34	92.50	-11.5	8,031	-0.14%
2022/03/28	24.5	91.47	20.4	91.74	92.20	4.1	7,980	0.05%
2022/03/25	18.5	91.93	9.5	92.17	92.40	9	7,999	0.11%
2022/03/24	23.3	91.98	11.8	92.27	92.40	11.5	8,015	0.14%
2022/03/23	11.2	92.31	91.6	92.40	92.50	-80.4	8,110	-0.99%
2022/03/22	8.8	91.90	14.8	92.15	92.40	-5.9	8,181	-0.07%
2022/03/21	15.1	91.98	18.4	92.10	92.10	-3.3	8,181	-0.04%
2022/03/18	20.2	91.69	14.3	92.14	91.30	5.9	8,178	0.07%
2022/03/17	18.5	92.18	19.9	92.04	91.90	-1.5	8,008	-0.02%
2022/03/16	24.1	91.07	12.1	91.09	91.50	11.9	7,824	0.15%
2022/03/15	18.1	90.87	33	90.94	90.80	-14.8	7,738	-0.19%
2022/03/14	52.8	91.15	64.4	91.38	91.20	-11.6	7,713	-0.15%
2022/03/11	19.9	90.01	26.8	89.89	89.80	-6.9	7,580	-0.09%
2022/03/10	54.1	89.46	36.4	89.31	89.60	17.7	7,506	0.24%
2022/03/09	7.3	87.89	104.9	88.05	88.00	-97.6	7,441	-1.31%	大賣/
2022/03/08	29.1	87.33	19.2	87.29	86.60	9.9	7,385	0.13%
2022/03/07	28	88.53	15.5	88.33	88.40	12.5	7,286	0.17%
2022/03/04	25.8	90.17	39.3	90.60	90.70	-13.5	7,488	-0.18%
2022/03/03	40.6	90.72	47.7	90.92	91.20	-7.1	7,501	-0.09%
2022/03/02	113.6	90.56	46.8	90.25	90.50	66.9	7,610	0.88%	大買/
2022/03/01	20.1	89.56	55.6	89.45	90.00	-35.6	7,506	-0.47%
2022/02/25	25.6	86.92	11.7	86.88	87.70	13.9	7,389	0.19%
2022/02/24	44.4	87.41	12.4	87.38	87.10	32	7,273	0.44%
2022/02/23	4.4	88.35	13.5	88.64	88.60	-9.1	7,148	-0.13%
2022/02/22	33.3	87.90	9.1	87.83	88.20	24.2	7,203	0.34%
2022/02/21	8.3	88.74	7	89.14	89.10	1.3	7,161	0.02%
2022/02/18	22.7	89.00	31.5	89.17	89.10	-8.7	7,300	-0.12%
2022/02/17	30.1	88.76	16.5	88.85	88.70	13.6	7,270	0.19%
2022/02/16	7.4	87.83	19.7	88.31	88.80	-12.3	7,252	-0.17%
2022/02/15	11.3	87.80	7.4	87.52	87.40	3.9	7,202	0.05%
2022/02/14	15.5	87.81	14.2	88.12	88.40	1.4	7,227	0.02%
2022/02/11	4.6	88.27	4.2	88.53	88.80	0.4	7,240	0.01%
2022/02/10	11.7	88.41	22.4	88.46	88.60	-10.6	7,290	-0.15%
2022/02/09	21.3	88.31	32.4	88.87	89.20	-11.1	7,322	-0.15%
2022/02/08	37.4	88.85	44.6	89.29	88.60	-7.2	7,360	-0.10%
2022/02/07	112.2	87.98	72.1	88.97	89.50	40.1	7,303	0.55%	大買/
2022/01/26	15.4	86.33	13.3	86.38	86.40	2.1	7,150	0.03%
2022/01/25	41.1	85.18	4.1	85.25	85.50	37	7,162	0.52%
2022/01/24	10.3	86.57	3.4	86.57	87.00	6.9	7,014	0.10%
2022/01/21	14.7	86.51	13.4	86.80	86.40	1.2	7,064	0.02%
2022/01/20	8.2	87.41	59	87.68	87.40	-50.9	7,112	-0.72%
2022/01/19	6.1	87.68	8.7	87.51	87.40	-2.6	7,134	-0.04%
2022/01/18	2.2	87.72	21.5	87.77	87.40	-19.3	7,125	-0.27%
2022/01/17	9.6	87.44	6.4	87.38	87.50	3.2	7,147	0.04%
2022/01/14	11.8	87.78	50.8	87.92	87.70	-38.9	7,164	-0.54%
2022/01/13	34.8	88.54	29.7	88.52	88.70	5.1	7,101	0.07%
2022/01/12	58.4	87.77	47.5	88.01	88.40	10.9	7,116	0.15%
2022/01/11	48.7	86.87	23.4	87.00	87.10	25.3	7,050	0.36%
2022/01/10	124.3	86.63	18.7	86.77	86.90	105.6	6,975	1.51%	大買/鉅額交易
2022/01/07	21	86.32	32.4	86.51	86.50	-11.3	7,005	-0.16%
2022/01/06	3.8	86.02	126.1	86.00	86.10	-122.3	6,947	-1.76%	大賣/鉅額交易
2022/01/05	6.1	85.75	1.7	85.88	86.10	4.4	6,963	0.06%
2022/01/04	8.4	85.91	3.8	86.21	86.20	4.6	7,143	0.06%
2022/01/03	2	85.70	39.2	86.12	86.30	-37.2	7,176	-0.52%
2021/12/30	6.2	85.50	14.9	85.78	85.40	-8.7	7,270	-0.12%
2021/12/29	3.3	85.98	7	85.99	86.00	-3.8	7,440	-0.05%
2021/12/28	4.1	85.75	23.9	85.93	86.00	-19.8	7,564	-0.26%
2021/12/27	37.6	85.73	5.4	85.80	85.90	32.1	7,652	0.42%
2021/12/24	100.1	85.40	13.2	85.51	85.90	86.9	7,805	1.11%
2021/12/23	2	84.90	11	85.03	85.40	-9	7,889	-0.11%
2021/12/22	7.1	84.47	7.1	84.76	84.80	0	8,060	0.00%
2021/12/21	7.9	84.55	16.4	84.47	84.40	-8.5	8,178	-0.10%
2021/12/20	14.4	83.87	7.1	83.95	83.80	7.3	8,376	0.09%
2021/12/17	9	83.87	13	84.05	84.30	-4	8,528	-0.05%
2021/12/16	31.7	83.01	5.1	83.20	82.70	26.6	8,466	0.31%
2021/12/15	1.1	83.11	1.1	82.84	83.80	0	8,493	0.00%
2021/12/14	8.8	83.07	13	83.12	83.00	-4.2	8,655	-0.05%
2021/12/13	22.3	83.60	5.2	83.86	83.30	17.2	8,817	0.19%
2021/12/10	0.4	84.56	8.1	84.61	84.40	-7.7	8,826	-0.09%
2021/12/09	4.3	84.48	9	84.67	84.80	-4.7	8,885	-0.05%
2021/12/08	10	84.89	8.5	84.98	84.60	1.5	8,884	0.02%
2021/12/07	8.3	83.90	9	84.10	84.70	-0.7	8,812	-0.01%
2021/12/06	39	84.02	35.1	83.71	84.20	3.9	8,805	0.04%
2021/12/03	14.3	83.70	8.4	83.81	83.60	5.9	8,827	0.07%
2021/12/02	13.1	83.58	10	83.76	83.80	3.1	8,820	0.04%
2021/12/01	15.3	83.14	7.1	83.23	83.50	8.2	8,784	0.09%
2021/11/30	65.7	82.89	5.1	83.23	82.50	60.6	8,799	0.69%
2021/11/29	30.1	82.97	6.3	82.81	82.70	23.8	8,466	0.28%
2021/11/26	68.4	84.46	25.7	84.60	84.00	42.7	8,453	0.51%
2021/11/25	8.2	86.13	6.1	86.31	86.30	2.1	8,420	0.02%
2021/11/24	5.3	86.11	24.6	86.06	86.40	-19.3	8,422	-0.23%
2021/11/23	0.6	85.34	13	85.66	85.60	-12.4	8,420	-0.15%
2021/11/22	7.2	85.44	14.2	85.39	85.50	-7	8,437	-0.08%
2021/11/19	30.3	85.31	11.4	84.98	85.00	18.8	8,397	0.22%
2021/11/18	10.2	85.35	20.8	85.69	86.00	-10.6	8,322	-0.13%
2021/11/17	49.7	85.12	31.6	85.12	85.60	18.1	8,265	0.22%
2021/11/16	14	85.67	16.4	85.82	85.90	-2.3	8,231	-0.03%
2021/11/15	23.5	85.96	23.1	85.93	85.90	0.4	8,261	0.00%
2021/11/12	10.1	85.83	22.1	85.93	86.00	-12	8,256	-0.15%
2021/11/11	5.1	85.22	10	85.46	85.30	-4.8	8,251	-0.06%
2021/11/10	32.3	85.51	4.5	85.51	85.20	27.9	8,192	0.34%
2021/11/09	17.9	85.17	16.5	85.30	85.80	1.4	8,137	0.02%
2021/11/08	29.6	85.32	6.1	85.67	85.70	23.5	8,041	0.29%
2021/11/05	30.2	84.37	20.3	84.69	84.90	9.9	8,010	0.12%
2021/11/04	10.2	84.95	18.6	85.32	85.10	-8.4	8,014	-0.10%
2021/11/03	39.7	84.76	7.2	84.92	84.70	32.5	8,036	0.40%
2021/11/02	25.5	85.14	21.1	85.33	85.00	4.4	8,015	0.05%
2021/11/01	17.8	85.15	13.5	85.40	84.90	4.3	7,932	0.05%
2021/10/29	30	85.21	44.2	85.21	85.10	-14.2	7,891	-0.18%
2021/10/28	72.7	86.89	32.7	86.52	86.00	40	7,848	0.51%
2021/10/27	23.5	88.00	4.7	88.30	87.90	18.8	7,783	0.24%
2021/10/26	2.3	88.59	15.6	88.78	88.80	-13.3	7,801	-0.17%
2021/10/25	49.5	88.56	13	88.47	88.20	36.5	7,824	0.47%
2021/10/22	9.9	88.73	19.4	88.57	88.40	-9.5	7,978	-0.12%
2021/10/21	15	89.47	6	89.62	89.30	9	8,064	0.11%
2021/10/20	7.5	88.99	10.8	89.21	89.10	-3.3	8,135	-0.04%
2021/10/19	19.1	89.19	9.2	89.27	88.90	9.9	8,108	0.12%
2021/10/18	11.3	88.97	2.1	88.73	88.50	9.1	8,203	0.11%
2021/10/15	11.9	88.05	29.2	88.33	89.20	-17.3	8,279	-0.21%
2021/10/14	15.2	88.37	31.4	88.48	88.20	-16.2	8,280	-0.20%
2021/10/13	18.2	88.96	29.1	89.25	88.90	-10.9	8,392	-0.13%
2021/10/12	68.3	88.67	32.6	88.36	88.60	35.7	8,441	0.42%
2021/10/08	23	91.27	18.4	91.31	91.30	4.6	8,275	0.06%
2021/10/07	30.8	90.05	38.1	90.28	90.70	-7.3	8,300	-0.09%
2021/10/06	51.5	89.74	42.3	89.83	90.00	9.2	8,281	0.11%
2021/10/05	25.1	87.81	21.1	88.33	88.90	4	8,242	0.05%
2021/10/04	32.2	87.54	47.8	87.15	87.20	-15.6	8,212	-0.19%
2021/10/01	67.8	88.68	38.3	88.11	88.20	29.4	8,162	0.36%
2021/09/30	23.6	90.57	18.2	90.84	91.50	5.4	8,079	0.07%
2021/09/29	54.4	91.54	47.4	91.44	90.80	7	8,020	0.09%
2021/09/28	48.7	92.36	39	92.38	92.80	9.7	7,967	0.12%
2021/09/27	56.5	92.42	54.9	92.12	92.10	1.6	7,950	0.02%
2021/09/24	43.7	90.89	93.3	91.00	91.30	-49.6	7,852	-0.63%
2021/09/23	3.4	88.18	26.4	88.58	88.90	-22.9	7,768	-0.30%
2021/09/22	39.7	87.66	19.4	87.62	87.30	20.3	7,747	0.26%
2021/09/17	43.3	90.37	46.3	90.34	89.90	-3	7,600	-0.04%
2021/09/16	59.6	90.19	77.4	90.26	90.50	-17.8	7,426	-0.24%
2021/09/15	22.2	88.81	18.9	88.77	88.90	3.3	7,223	0.05%
2021/09/14	17.7	88.78	14.4	88.66	88.60	3.3	7,275	0.05%
2021/09/13	6.3	88.07	23.1	88.30	88.50	-16.8	7,231	-0.23%
2021/09/10	1.2	87.04	9.2	87.74	87.90	-8.1	7,333	-0.11%
2021/09/09	14.3	86.07	8	86.61	87.00	6.3	7,649	0.08%
2021/09/08	4.1	86.86	17.5	87.44	87.40	-13.4	7,592	-0.18%
2021/09/07	7.3	87.65	23.3	87.87	87.70	-16	7,579	-0.21%
2021/09/06	12	87.73	9.7	87.94	87.50	2.4	7,558	0.03%
2021/09/03	6.2	87.63	7.2	88.15	88.00	-1	7,565	-0.01%
2021/09/02	3.2	87.23	2.5	87.45	87.50	0.8	7,573	0.01%
2021/09/01	14.2	88.12	6	88.23	88.50	8.2	7,654	0.11%
2021/08/31	8.1	87.35	17.2	87.86	89.60	-9	7,611	-0.12%
2021/08/30	14.2	86.98	24.5	86.82	87.60	-10.3	7,493	-0.14%
2021/08/27	1.1	85.72	21.2	85.60	86.30	-20.1	7,490	-0.27%
2021/08/26	10.6	84.43	3	84.67	84.60	7.6	7,551	0.10%
2021/08/25	19.4	84.89	1.5	85.01	85.20	17.9	7,609	0.24%
2021/08/24	0.3	84.42	14.5	84.53	84.90	-14.2	7,629	-0.19%
2021/08/23	12.2	83.19	19.4	83.35	83.60	-7.2	7,684	-0.09%
2021/08/20	42	82.29	24.9	82.17	81.90	17.1	7,776	0.22%
2021/08/19	51.2	84.92	15.1	84.22	84.00	36	7,867	0.46%
2021/08/18	17.7	85.67	8.6	86.27	86.90	9.1	7,833	0.12%
2021/08/17	1.1	85.68	20.1	86.29	86.10	-19	7,921	-0.24%
2021/08/16	9.5	85.85	30.2	85.89	85.90	-20.7	7,922	-0.26%
2021/08/13	12.4	86.21	4.2	86.33	86.40	8.3	7,928	0.10%
2021/08/12	17.2	87.29	10	87.41	87.80	7.2	7,979	0.09%
2021/08/11	12.5	87.14	24.3	87.40	87.80	-11.7	8,062	-0.15%
2021/08/10	23.6	87.06	10.1	87.01	87.00	13.5	8,090	0.17%
2021/08/09	4.5	87.38	19.5	88.10	88.30	-15	8,176	-0.18%
2021/08/06	6.3	88.17	27	88.05	88.40	-20.7	8,265	-0.25%
2021/08/05	11.6	87.64	9.3	87.68	87.80	2.2	8,476	0.03%
2021/08/04	5.3	87.87	16.6	88.10	88.30	-11.3	8,837	-0.13%
2021/08/03	31.7	87.95	25.5	87.94	88.40	6.2	8,962	0.07%
2021/08/02	5.2	88.08	21.4	88.20	88.80	-16.2	9,021	-0.18%
2021/07/30	7.9	87.42	31.9	87.42	87.00	-24.1	9,159	-0.26%
2021/07/29	15.6	85.93	11.2	86.26	86.30	4.4	9,219	0.05%
2021/07/28	32.1	84.12	20.9	84.81	85.30	11.2	9,341	0.12%
2021/07/27	21.6	86.23	3.7	86.58	86.00	17.9	9,387	0.19%
2021/07/26	23.3	86.57	4.2	86.78	86.20	19.1	9,446	0.20%
2021/07/23	8.6	88.18	13.9	88.21	88.00	-5.3	9,560	-0.06%
2021/07/22	4.2	87.42	19.5	87.38	87.80	-15.3	9,735	-0.16%
2021/07/21	18	85.46	6.9	85.78	85.60	11.1	9,914	0.11%
2021/07/20	24.3	86.40	26.4	86.34	86.00	-2	9,937	-0.02%
2021/07/19	40.2	87.64	10.8	87.67	87.90	29.3	10,018	0.29%
2021/07/16	30.2	88.72	24.4	88.77	89.00	5.8	10,217	0.06%
2021/07/15	11.6	87.64	26	87.73	87.90	-14.4	10,346	-0.14%
2021/07/14	26.1	87.43	32.7	87.54	87.20	-6.6	10,507	-0.06%
2021/07/13	7	86.26	101	86.55	86.90	-94	10,658	-0.88%	大賣/
2021/07/12	56.1	86.45	14.4	87.25	86.00	41.7	10,789	0.39%
2021/07/09	20.3	85.66	36.5	85.65	86.30	-16.2	11,013	-0.15%
2021/07/08	13.8	85.62	7.3	85.91	85.50	6.6	11,065	0.06%
2021/07/07	6.6	86.00	43.5	86.40	86.60	-36.9	11,322	-0.33%
2021/07/06	73.9	86.18	44.3	86.04	85.90	29.6	11,653	0.25%
2021/07/05	40.9	86.25	26.4	86.22	86.50	14.6	11,899	0.12%
2021/07/02	59.7	85.37	32.6	84.89	84.50	27	11,829	0.23%
2021/07/01	62.4	83.93	20	83.96	83.90	42.4	11,777	0.36%
2021/06/30	47.2	82.82	4.2	82.76	83.20	43	11,732	0.37%
2021/06/29	3.4	82.85	7.4	83.08	83.30	-4	11,703	-0.03%
2021/06/28	2.4	83.40	3.1	83.64	83.30	-0.8	11,867	-0.01%
2021/06/25	3.2	83.37	22.2	83.52	83.00	-18.9	12,002	-0.16%
2021/06/24	6.4	82.86	45.6	82.93	83.00	-39.2	12,239	-0.32%
2021/06/23	25.6	81.92	19.8	82.59	82.80	5.9	12,322	0.05%
2021/06/22	8	82.09	7.3	82.36	81.90	0.7	12,223	0.01%
2021/06/21	35.8	80.88	11	81.26	81.40	24.9	12,267	0.20%
2021/06/18	68.7	82.71	9.5	82.92	82.30	59.2	12,160	0.49%
2021/06/17	12.3	84.13	6	84.63	84.90	6.3	11,939	0.05%
2021/06/16	19.2	84.85	19.3	84.78	85.00	-0.1	12,258	0.00%
2021/06/15	11.3	84.76	1.8	85.02	84.80	9.5	12,319	0.08%
2021/06/11	9.2	85.39	6.1	85.33	85.10	3.1	12,414	0.03%
2021/06/10	5.1	85.40	15.8	85.12	85.80	-10.7	12,539	-0.09%
2021/06/09	20.2	84.21	18	84.50	84.80	2.2	12,671	0.02%
2021/06/08	9.2	84.96	3	85.33	85.00	6.2	12,667	0.05%
2021/06/07	6.2	85.59	9.3	85.20	85.60	-3.1	13,043	-0.02%
2021/06/04	5.2	85.98	6.1	85.98	86.00	-0.9	13,131	-0.01%
2021/06/03	16.3	86.84	8.1	87.50	86.90	8.2	13,187	0.06%
2021/06/02	27	86.90	30	86.33	86.60	-2.9	13,188	-0.02%
2021/06/01	5.1	84.62	16.9	84.75	85.00	-11.8	13,157	-0.09%
2021/05/31	18.7	84.17	12.2	84.49	84.40	6.5	13,328	0.05%
2021/05/28	6.2	82.49	18.8	83.26	83.50	-12.6	13,398	-0.09%
2021/05/27	23.3	81.82	6.6	81.86	82.10	16.7	13,414	0.12%
2021/05/26	13.4	83.08	6.4	83.36	83.30	7	13,454	0.05%
2021/05/25	24.8	83.10	26.3	83.33	84.30	-1.5	13,572	-0.01%
2021/05/24	34.4	81.16	22.2	81.74	81.70	12.1	13,534	0.09%
2021/05/21	15.6	81.30	20.5	81.91	82.40	-4.8	13,637	-0.04%
2021/05/20	36	80.86	37	81.45	81.50	-1	13,651	-0.01%
2021/05/19	10.3	81.41	18.1	81.52	81.80	-7.8	13,646	-0.06%
2021/05/18	20.5	79.64	24.9	80.46	81.30	-4.4	13,622	-0.03%
2021/05/17	18.6	77.49	40.2	77.79	77.90	-21.6	13,695	-0.16%
2021/05/14	32.5	79.54	30.1	79.74	80.40	2.4	13,582	0.02%
2021/05/13	38.2	79.78	42.6	79.88	79.00	-4.4	13,460	-0.03%
2021/05/12	49.4	80.51	112.3	81.56	80.80	-63	13,237	-0.48%	大賣/
2021/05/11	28.3	86.59	24.9	86.61	85.90	3.4	12,948	0.03%
2021/05/10	24.7	88.63	39.9	88.80	89.00	-15.3	12,853	-0.12%
2021/05/07	33.5	88.19	47.2	87.94	88.60	-13.7	12,875	-0.11%
2021/05/06	37	89.35	44.8	89.44	89.60	-7.8	12,753	-0.06%
2021/05/05	58	88.36	52.6	88.65	88.00	5.4	12,608	0.04%
2021/05/04	26.4	87.95	90	87.67	86.90	-63.7	12,479	-0.51%
2021/05/03	40.1	88.45	64.1	88.00	87.90	-24.1	12,256	-0.20%
2021/04/29	90.5	88.21	43.5	88.21	88.20	47	12,192	0.39%
2021/04/28	137.5	89.66	28.6	90.13	89.60	108.9	12,015	0.91%	大買/鉅額交易
2021/04/27	34.2	90.54	70	90.89	91.80	-35.9	11,962	-0.30%
2021/04/26	54.3	89.42	42.2	89.63	90.00	12.1	11,655	0.10%
2021/04/23	50.5	89.26	56.8	89.25	90.00	-6.3	11,576	-0.05%
2021/04/22	85	90.28	97.9	90.48	90.20	-12.9	11,496	-0.11%
2021/04/21	71.9	90.03	62.5	90.46	90.20	9.4	11,250	0.08%
2021/04/20	61.4	90.65	66.3	90.52	91.10	-4.9	11,088	-0.04%
2021/04/19	95.3	90.20	74.2	90.28	91.10	21.2	10,959	0.19%
2021/04/16	116.9	89.32	45	89.41	89.90	71.9	10,862	0.66%	大買/
2021/04/15	141.9	88.59	97.1	88.60	89.00	44.8	10,713	0.42%	大買/
2021/04/14	52.8	86.33	39.7	86.34	86.50	13.1	10,361	0.13%
2021/04/13	194.1	87.69	101.1	87.11	86.80	93	10,254	0.91%	大買/大賣/
2021/04/12	50.6	85.10	29.4	85.26	85.50	21.2	9,964	0.21%
2021/04/09	34.1	82.00	59.6	81.96	82.30	-25.5	9,635	-0.26%
2021/04/08	11.1	79.91	9.1	79.89	80.10	2	9,393	0.02%
2021/04/07	4.4	79.65	18	79.92	80.10	-13.6	9,483	-0.14%
2021/04/06	17.4	79.92	9.4	80.01	80.00	8.1	9,421	0.09%
2021/04/01	8	79.11	21.2	79.41	79.60	-13.2	9,379	-0.14%
2021/03/31	12.8	79.07	37.4	79.58	79.80	-24.6	9,307	-0.26%
2021/03/30	6.1	78.83	14.9	78.73	79.00	-8.9	9,111	-0.10%
2021/03/29	23.4	78.52	21.9	78.57	78.90	1.5	8,960	0.02%
2021/03/26	6.4	77.07	20.4	77.26	77.30	-14	8,749	-0.16%
2021/03/25	2	76.40	13.3	76.36	76.50	-11.3	8,727	-0.13%
2021/03/24	10.1	75.73	16.9	75.76	76.20	-6.8	8,794	-0.08%
2021/03/23	8.4	75.97	6.7	76.23	75.90	1.7	8,760	0.02%
2021/03/22	6.1	75.19	41	75.80	76.40	-35	8,791	-0.40%
2021/03/19	48.4	74.31	9	74.53	74.50	39.4	8,741	0.45%
2021/03/18	19.5	76.13	23.5	76.47	76.60	-4	8,448	-0.05%
2021/03/17	19.3	76.59	10.6	76.85	76.40	8.7	8,404	0.10%
2021/03/16	11	77.09	32.3	77.31	77.30	-21.3	8,379	-0.25%
2021/03/15	11	77.19	10.3	77.08	76.80	0.7	8,295	0.01%
2021/03/12	21.8	77.00	14.2	76.78	77.20	7.6	8,147	0.09%
2021/03/11	69.5	77.28	108.3	77.59	76.70	-38.8	8,136	-0.48%	大賣/
2021/03/10	12	74.23	31	74.46	74.60	-19	7,892	-0.24%
2021/03/09	24.2	73.21	14.6	73.54	73.60	9.6	8,016	0.12%
2021/03/08	35	73.32	34.7	73.94	73.50	0.3	7,984	0.00%
2021/03/05	18.3	72.62	21.3	72.76	72.90	-3	7,925	-0.04%
2021/03/04	47	73.30	18	73.63	73.40	29	8,131	0.36%
2021/03/03	9.1	74.46	32.9	74.85	74.80	-23.8	8,015	-0.30%
2021/03/02	7	74.11	26.3	74.30	73.80	-19.3	7,892	-0.24%
2021/02/26	64.4	72.77	18.2	72.98	72.70	46.2	7,823	0.59%
2021/02/25	1.1	74.76	21.9	74.69	75.00	-20.8	7,574	-0.27%
2021/02/24	21.7	74.03	22	74.05	73.80	-0.3	7,457	0.00%
2021/02/23	31.4	72.77	44.1	73.08	73.80	-12.7	7,414	-0.17%
2021/02/22	16.5	71.10	19.1	71.64	71.60	-2.6	7,303	-0.04%
2021/02/19	19.2	70.21	5.6	70.41	70.20	13.7	7,346	0.19%
2021/02/18	2.3	70.83	3.4	70.82	70.70	-1.2	7,335	-0.02%
2021/02/17	18	69.74	15.1	70.11	70.00	3	7,322	0.04%
2021/02/05	16.3	68.65	12.2	68.96	68.50	4.1	7,189	0.06%
2021/02/04	1.1	68.04	4.1	68.48	68.90	-3	7,199	-0.04%
2021/02/03	2.1	68.70	6.8	69.10	68.80	-4.8	7,356	-0.06%
2021/02/02	8.5	68.42	13.3	68.83	68.80	-4.8	7,379	-0.06%
2021/02/01	9.1	66.81	11	67.23	66.70	-2	7,337	-0.03%
2021/01/29	24.2	66.68	3	66.40	65.60	21.2	7,324	0.29%
2021/01/28	19.3	67.90	1.4	67.87	67.70	17.8	7,211	0.25%
2021/01/27	9.1	69.37	6	69.97	69.10	3.1	7,144	0.04%
2021/01/26	21.3	69.61	12.1	69.83	69.50	9.2	7,192	0.13%
2021/01/25	1.4	69.66	8.2	70.15	70.30	-6.8	7,143	-0.09%
2021/01/22	17.1	68.99	15.2	68.96	69.20	1.9	7,168	0.03%
2021/01/21	1.2	69.53	11.6	69.72	69.30	-10.5	7,107	-0.15%
2021/01/20	19.1	69.70	12	70.04	69.30	7.1	7,091	0.10%
2021/01/19	1.6	71.16	4.1	71.47	71.70	-2.4	6,943	-0.03%
2021/01/18	11.7	71.26	13	71.14	71.50	-1.4	6,961	-0.02%
2021/01/15	11.1	72.83	8.8	73.41	72.30	2.3	6,980	0.03%
2021/01/14	8.1	74.02	3.9	74.05	74.20	4.2	7,207	0.06%
2021/01/13	9	74.07	5.8	74.08	74.00	3.2	7,216	0.04%
2021/01/12	9.1	73.44	10.7	73.43	73.60	-1.5	7,147	-0.02%
2021/01/11	7	73.26	29.5	73.58	74.40	-22.5	7,103	-0.32%
2021/01/08	3.7	72.16	17.9	72.25	72.70	-14.2	6,987	-0.20%
2021/01/07	4.1	71.57	6.8	71.59	71.50	-2.8	6,942	-0.04%
2021/01/06	10.3	70.83	11.7	71.00	70.70	-1.4	6,917	-0.02%
2021/01/05	4.8	71.11	4.2	71.07	71.00	0.5	6,853	0.01%
2021/01/04	7.2	71.55	18	71.63	71.40	-10.8	6,846	-0.16%
2020/12/31	9	72.19	24.8	71.92	71.90	-15.9	6,738	-0.24%
2020/12/30	8	71.99	32.4	71.96	72.50	-24.4	6,680	-0.36%
2020/12/29	5.2	70.24	11.5	70.23	70.40	-6.2	6,543	-0.10%
2020/12/28	13.3	70.41	23.3	70.35	70.60	-10	6,551	-0.15%
2020/12/25	5.1	69.71	9	69.50	69.40	-3.9	6,507	-0.06%
2020/12/24	6.1	69.21	19	69.21	69.20	-12.9	6,499	-0.20%
2020/12/23	9.5	68.32	9.6	68.32	68.10	-0.1	6,491	0.00%
2020/12/22	6.5	69.24	18.2	69.88	68.60	-11.7	6,514	-0.18%
2020/12/21	17.3	68.50	13.5	68.72	69.40	3.8	6,594	0.06%
2020/12/18	6	68.33	4	68.45	67.50	2	6,569	0.03%
2020/12/17	0.3	68.00	5	68.46	68.60	-4.7	6,509	-0.07%
2020/12/16	1	68.60	18.1	68.07	68.70	-17.1	6,511	-0.26%
2020/12/15	7.1	67.06	10.1	67.32	67.20	-3	6,617	-0.05%
2020/12/14	11.7	68.05	5.8	68.26	67.80	5.9	6,588	0.09%
2020/12/11	11.8	68.05	21.2	68.14	68.30	-9.4	6,569	-0.14%
2020/12/10	4.1	67.85	25.3	67.88	67.80	-21.2	6,517	-0.33%
2020/12/09	5.6	67.10	14	67.26	67.10	-8.4	6,427	-0.13%
2020/12/08	12	66.98	3	67.03	67.20	9	6,400	0.14%
2020/12/07	15.1	67.42	9	67.55	67.50	6.1	6,363	0.10%
2020/12/04	26.2	67.50	32.9	67.78	67.70	-6.8	6,315	-0.11%
2020/12/03	78.3	67.02	50.7	67.03	66.60	27.7	6,168	0.45%
2020/12/02	8	65.03	0	0.00	65.60	8	5,943	0.13%
2020/12/01	3.2	64.86	15.1	65.62	66.00	-11.9	5,910	-0.20%
2020/11/30	9	65.62	0.2	65.47	64.20	8.8	5,907	0.15%
2020/11/27	8.7	65.89	8	65.65	65.60	0.7	5,654	0.01%
2020/11/26	0.2	65.54	10	65.66	65.80	-9.8	5,616	-0.17%
2020/11/25	3	65.87	8.2	65.96	65.50	-5.2	5,653	-0.09%
2020/11/24	6.8	65.70	6	65.82	65.60	0.8	5,612	0.01%
2020/11/23	15	66.10	9.8	66.06	66.20	5.2	5,592	0.09%
2020/11/20	3	65.17	9.3	65.50	65.70	-6.3	5,539	-0.11%
2020/11/19	0.1	65.38	2.2	65.30	65.30	-2.2	5,507	-0.04%
2020/11/18	4.2	65.16	5.5	65.13	65.50	-1.3	5,456	-0.02%
2020/11/17	10.8	64.13	22.3	64.57	65.00	-11.5	5,372	-0.21%
2020/11/16	3.2	64.42	23.2	64.42	64.50	-20	5,358	-0.37%
2020/11/13	0.2	64.05	3.7	64.02	64.10	-3.5	5,316	-0.07%
2020/11/12	11.2	64.34	3	63.90	63.90	8.2	5,289	0.16%
2020/11/11	11.8	64.09	78.8	64.12	65.30	-67	5,230	-1.28%
2020/11/10	52.7	62.79	18.2	62.55	63.00	34.6	5,017	0.69%
2020/11/09	5	61.70	5.5	62.06	62.10	-0.5	4,970	-0.01%
2020/11/06	0.6	61.48	5.5	61.59	61.70	-5	4,958	-0.10%
2020/11/05	0.1	61.20	10.3	61.39	61.50	-10.2	4,970	-0.21%
2020/11/04	2.4	60.09	26.1	60.95	61.00	-23.6	4,997	-0.47%
2020/11/03	0	0.00	14.1	60.52	60.80	-14.1	5,003	-0.28%
2020/11/02	2	59.20	6	59.20	59.70	-4	4,967	-0.08%
2020/10/30	5.3	58.50	3	58.73	58.70	2.3	4,962	0.05%
2020/10/29	12.3	59.06	3	59.00	59.00	9.3	4,928	0.19%
2020/10/28	2.2	59.97	0.1	60.50	59.80	2	4,962	0.04%
2020/10/27	2.1	60.10	6.2	60.10	60.10	-4.1	5,014	-0.08%
2020/10/26	2.3	59.87	11	59.93	60.00	-8.7	5,021	-0.17%
2020/10/23	5	59.22	8	59.43	59.50	-3	5,002	-0.06%
2020/10/22	28	58.25	19	58.78	60.50	9	5,012	0.18%
2020/10/21	14.2	58.72	1	59.00	58.60	13.2	4,748	0.28%
2020/10/20	3.1	59.30	0	0.00	59.40	3.1	4,680	0.07%
2020/10/19	4	59.18	2	59.45	59.00	2	4,659	0.04%
2020/10/16	2.3	59.46	1	59.50	59.20	1.3	4,644	0.03%
2020/10/15	9	59.69	0	0.00	59.50	9	4,661	0.19%
2020/10/14	1.5	60.30	5	60.64	60.50	-3.5	4,619	-0.08%
2020/10/13	5	60.42	3	60.30	60.80	2	4,614	0.04%
2020/10/12	1.1	60.83	3	61.00	61.20	-1.9	4,662	-0.04%
2020/10/08	2	60.55	0	0.00	60.70	2	4,677	0.04%
2020/10/07	2	60.50	0	0.00	60.40	2	4,729	0.04%
2020/10/06	5	60.62	1	60.90	60.90	4	4,765	0.08%
2020/10/05	1	59.70	1	60.50	59.70	0	4,799	0.00%
2020/09/30	2.1	59.66	0.4	59.80	59.50	1.7	4,829	0.04%
2020/09/29	1	59.60	3	59.67	59.60	-2	4,838	-0.04%
2020/09/28	1	59.70	3	59.00	59.40	-2	4,940	-0.04%
2020/09/25	7	58.59	16	58.71	58.20	-9	5,064	-0.18%
2020/09/24	34.3	58.56	5	58.38	58.00	29.3	5,068	0.58%
2020/09/23	12.1	60.11	7	60.10	60.00	5.1	4,952	0.10%
2020/09/22	12	60.44	1.2	60.52	60.30	10.8	4,923	0.22%
2020/09/21	9	61.50	5	61.76	61.50	4	4,922	0.08%
2020/09/18	2	61.60	2	61.80	61.30	0	4,956	0.00%
2020/09/17	3.4	60.73	0	0.00	60.90	3.4	4,840	0.07%
2020/09/16	2.1	60.96	3	61.03	61.10	-0.9	4,873	-0.02%
2020/09/15	3	60.97	2.4	61.16	61.20	0.6	4,908	0.01%
2020/09/14	2.3	61.00	4	60.85	61.00	-1.7	5,111	-0.03%
2020/09/11	8.1	60.47	1	60.50	60.80	7.1	5,174	0.14%
2020/09/10	5	60.68	3	60.80	61.00	2	5,209	0.04%
2020/09/09	1	60.60	0	0.00	61.00	1	5,268	0.02%
2020/09/08	4	61.13	2	61.20	61.10	2	5,315	0.04%
2020/09/07	3	61.10	0.1	61.30	61.10	2.9	5,375	0.05%
2020/09/04	2	60.60	5	60.86	60.50	-3	5,414	-0.06%
2020/09/03	2.1	60.76	4	61.00	60.90	-1.9	5,468	-0.04%
2020/09/02	5.1	60.70	1	60.90	60.80	4.1	5,472	0.07%
2020/09/01	3	60.83	0	0.00	60.80	3	5,513	0.05%
2020/08/31	0	0.00	6	61.67	61.50	-6	5,493	-0.11%
2020/08/28	2	61.40	2	61.65	61.80	0	5,463	0.00%
2020/08/27	2	61.35	0	0.00	61.60	2	5,569	0.04%
2020/08/26	5	61.82	0	62.00	62.00	5	5,587	0.09%
2020/08/25	6	61.78	1	62.20	61.70	5	5,618	0.09%
2020/08/24	1	61.90	1	61.80	61.80	0	5,792	0.00%
2020/08/21	0	0.00	2	61.85	62.30	-2	5,835	-0.03%
2020/08/20	12.5	61.36	5	61.44	60.80	7.5	5,833	0.13%
2020/08/19	4	62.85	2.4	62.88	62.70	1.6	5,818	0.03%
2020/08/18	3.5	63.44	0	0.00	63.80	3.5	5,824	0.06%
2020/08/17	6.3	63.60	6	63.67	63.90	0.3	5,891	0.01%
2020/08/14	1	62.90	1	63.30	63.30	0	5,896	0.00%
2020/08/13	0	0.00	6	63.38	63.60	-6	5,935	-0.10%
2020/08/12	2	62.35	5.1	62.92	63.00	-3.1	5,965	-0.05%
2020/08/11	9	63.20	8	63.35	62.80	1	5,954	0.02%
2020/08/10	2.2	61.54	11	62.61	63.20	-8.9	5,937	-0.15%
2020/08/07	9	61.03	1.1	61.38	60.80	7.9	5,916	0.13%
2020/08/06	16	61.69	1	61.50	61.50	15	5,879	0.26%
2020/08/05	6	60.62	4	60.85	60.70	2	5,920	0.03%
2020/08/04	3	60.53	0	0.00	60.40	3	5,929	0.05%
2020/08/03	12.1	60.18	1	61.00	60.20	11.1	5,944	0.19%
2020/07/31	7	61.17	0	0.00	61.10	7	5,903	0.12%
2020/07/30	4	61.28	0	0.00	61.50	4	5,882	0.07%
2020/07/29	4	61.67	0	0.00	61.10	4	5,888	0.07%
2020/07/28	7.1	61.45	12.1	60.99	61.40	-4.9	6,072	-0.08%
2020/07/27	2	62.65	8	62.80	62.50	-6	6,216	-0.10%
2020/07/24	4.1	63.20	2	63.35	63.10	2.1	6,340	0.03%
2020/07/23	8.2	64.10	0	63.60	63.50	8.1	6,414	0.13%
2020/07/22	1	64.20	2	64.20	64.40	-1	6,532	-0.02%
2020/07/21	2	64.25	26	64.41	64.00	-24	6,536	-0.37%
2020/07/20	12	63.39	4	63.60	63.50	8	6,530	0.12%
2020/07/17	1	64.60	1	64.70	64.40	0	6,539	0.00%
2020/07/16	0	0.00	14	64.70	64.60	-14	6,653	-0.21%
2020/07/15	2.7	64.22	4	64.03	64.10	-1.3	6,649	-0.02%
2020/07/14	2	63.80	0	0.00	63.50	2	6,686	0.03%
2020/07/13	1	64.30	3	64.30	63.80	-2	6,736	-0.03%
2020/07/10	4.4	63.45	3.9	63.50	63.30	0.5	6,769	0.01%
2020/07/09	1	64.30	0.1	64.30	64.30	0.9	6,824	0.01%
2020/07/08	4.1	64.55	4.1	64.63	64.80	0	6,800	0.00%
2020/07/07	21	64.74	1.1	64.99	64.80	19.9	6,793	0.29%
2020/07/06	9	66.26	48.2	66.67	67.00	-39.2	6,748	-0.58%
2020/07/03	2.1	65.94	6	65.97	65.80	-3.9	6,717	-0.06%
2020/07/02	3	65.43	4.6	65.84	65.40	-1.6	6,741	-0.02%
2020/07/01	3	65.30	0	0.00	65.20	3	6,785	0.04%
2020/06/30	0.2	64.60	6.1	64.81	64.60	-5.9	6,830	-0.09%
2020/06/29	12	63.96	1.4	64.02	64.00	10.6	6,899	0.15%
2020/06/24	5	64.82	16.4	65.18	64.70	-11.4	6,927	-0.16%
2020/06/23	0.1	64.80	9.1	64.77	65.00	-9	6,922	-0.13%
2020/06/22	10	64.15	5.3	64.97	64.40	4.7	6,926	0.07%
2020/06/19	22.9	64.15	1	64.00	63.80	21.9	6,977	0.31%
2020/06/18	5	64.26	3	64.63	64.90	2	6,872	0.03%
2020/06/17	1.1	64.73	2	65.15	64.90	-0.9	6,986	-0.01%
2020/06/16	6.1	65.16	16	65.27	64.90	-9.9	7,318	-0.14%
2020/06/15	16	64.43	6	64.75	64.10	10	7,603	0.13%
2020/06/12	15.1	65.09	22	65.05	65.30	-7	7,795	-0.09%
2020/06/11	18.1	66.72	11	66.04	66.00	7.1	7,974	0.09%
2020/06/10	9	66.93	16.3	67.30	67.40	-7.3	8,066	-0.09%
2020/06/09	8	66.56	9.4	66.67	67.00	-1.4	8,259	-0.02%
2020/06/08	22	66.30	25.7	66.11	66.50	-3.7	8,348	-0.04%
2020/06/05	4	64.83	2.2	65.21	65.30	1.8	8,335	0.02%
2020/06/04	4	64.83	7.2	65.24	65.00	-3.2	8,396	-0.04%
2020/06/03	4.4	64.57	25	64.68	65.00	-20.6	8,516	-0.24%
2020/06/02	1.1	63.25	3.1	63.57	63.80	-2	8,468	-0.02%
2020/06/01	2	63.50	16	63.69	63.20	-14	8,470	-0.17%
2020/05/29	13.1	62.16	6	62.67	62.90	7.1	8,446	0.08%
2020/05/28	11.1	62.85	4	63.33	62.50	7.1	8,293	0.09%
2020/05/27	5	63.30	3	63.36	63.10	2	8,354	0.02%
2020/05/26	2	63.60	10	63.56	63.30	-8	8,396	-0.10%
2020/05/25	6	61.40	3	61.67	62.10	3	8,448	0.04%
2020/05/22	28	62.72	2.1	62.38	62.30	25.9	8,470	0.31%
2020/05/21	2.1	63.90	9	64.07	63.90	-6.9	8,447	-0.08%
2020/05/20	3	63.53	8	63.85	63.90	-5	8,456	-0.06%
2020/05/19	4	63.68	11	63.86	63.60	-7	8,447	-0.08%
2020/05/18	16.3	62.70	13	62.90	62.60	3.3	8,411	0.04%
2020/05/15	16	62.91	1	62.60	62.70	15	8,405	0.18%
2020/05/14	12.1	62.91	2	63.05	62.70	10.1	8,371	0.12%
2020/05/13	15	63.61	2	63.60	64.00	13	8,327	0.16%
2020/05/12	20	63.65	2	63.70	63.50	18	8,323	0.22%
2020/05/11	19.1	65.07	12	64.99	64.60	7.1	8,257	0.09%
2020/05/08	0	0.00	8	64.25	64.00	-8	8,230	-0.10%
2020/05/07	8	63.36	12	63.37	63.00	-4	8,210	-0.05%
2020/05/06	17	63.43	7	63.49	63.00	10	8,205	0.12%
2020/05/05	9	63.91	7	64.13	63.80	2	8,188	0.02%
2020/05/04	36	63.30	9	63.42	63.50	27	8,198	0.33%
2020/04/30	44	65.98	38.1	65.76	66.20	5.9	8,042	0.07%
2020/04/29	18.5	62.41	26.1	62.45	62.50	-7.6	7,891	-0.10%
2020/04/28	6	59.80	18	60.18	60.30	-12	7,794	-0.15%
2020/04/27	9	58.49	28	59.16	59.60	-19	7,875	-0.24%
2020/04/24	10	57.14	5	57.32	57.00	5	7,742	0.06%
2020/04/23	18	57.74	7	58.06	57.50	11	7,716	0.14%
2020/04/22	11	56.75	8	56.60	56.90	3	7,654	0.04%
2020/04/21	42	57.85	19	58.16	57.20	23	7,639	0.30%
2020/04/20	12	59.70	20	59.50	59.70	-8	7,513	-0.11%
2020/04/17	9.1	60.70	11.1	61.39	60.10	-2	7,495	-0.03%
2020/04/16	16.1	59.98	4	60.05	59.90	12.1	7,422	0.16%
2020/04/15	9	60.44	6.3	60.51	60.80	2.7	7,338	0.04%
2020/04/14	7.6	60.09	18	59.90	60.10	-10.5	7,272	-0.14%
2020/04/13	10	57.96	2	57.80	57.80	8	7,171	0.11%
2020/04/10	15	58.09	7	58.29	58.40	8	7,148	0.11%
2020/04/09	18.1	58.19	6	58.12	58.10	12.1	7,140	0.17%
2020/04/08	6	57.67	7.1	57.72	58.10	-1.1	7,074	-0.02%
2020/04/07	27	56.32	5	56.02	56.30	22	6,978	0.32%
2020/04/06	12	54.92	2	55.25	55.30	10	6,958	0.14%
2020/04/01	8	54.00	0	0.00	53.70	8	6,878	0.12%
2020/03/31	7	55.37	1	55.60	54.70	6	6,796	0.09%
2020/03/30	1	53.65	7	55.13	55.60	-6	6,675	-0.09%
2020/03/27	6	56.28	0	0.00	55.60	6	6,565	0.09%
2020/03/26	5	55.42	5	55.40	55.60	0	6,510	0.00%
2020/03/25	15	54.53	15.2	54.83	55.70	-0.2	6,568	0.00%
2020/03/24	2	51.75	23	51.79	51.70	-21	6,495	-0.32%
2020/03/23	17.8	49.09	6	49.03	48.65	11.8	6,443	0.18%
2020/03/20	35	48.73	10	49.08	50.10	25	6,317	0.40%
2020/03/19	11	47.98	10	47.87	47.30	1	5,969	0.02%
2020/03/18	22.1	54.32	16	54.28	52.40	6.1	5,670	0.11%
2020/03/17	11	56.35	7	57.08	56.00	4	5,452	0.07%
2020/03/16	8.2	59.67	4	59.50	58.80	4.2	5,196	0.08%
2020/03/13	14.3	58.87	16	59.12	61.40	-1.7	5,046	-0.03%
2020/03/12	13	64.32	1	63.90	63.80	12	4,783	0.25%
2020/03/11	3	66.10	1	66.80	66.30	2	4,630	0.04%
2020/03/10	1	66.10	0	0.00	66.20	1	4,589	0.02%
2020/03/09	23.2	66.12	3.4	66.22	66.00	19.8	4,496	0.44%
2020/03/06	5.3	68.23	0.1	68.50	68.20	5.1	4,335	0.12%
2020/03/05	3	69.40	3	69.23	69.70	0	4,258	0.00%
2020/03/04	1	68.20	1	68.70	68.80	0	4,251	0.00%
2020/03/03	3	67.77	0	0.00	67.70	3	4,238	0.07%
2020/03/02	4.8	67.47	0	0.00	67.70	4.8	4,222	0.11%
2020/02/27	2.1	67.86	0	0.00	68.10	2.1	4,421	0.05%
2020/02/26	8.2	67.83	0.1	68.20	67.70	8.1	4,356	0.19%
2020/02/25	3.7	68.86	2	68.90	68.50	1.7	4,251	0.04%
2020/02/24	4.1	68.84	0	0.00	68.90	4.1	4,218	0.10%
2020/02/21	3.3	69.75	0	0.00	69.80	3.3	4,160	0.08%
2020/02/20	1.3	70.15	1	70.20	70.00	0.3	4,176	0.01%
2020/02/19	2	70.80	3	70.60	70.80	-1	4,164	-0.03%
2020/02/18	5	69.76	3	70.03	70.10	2	4,151	0.05%
2020/02/17	5	69.96	2	70.10	70.10	3	4,148	0.07%
2020/02/14	0.5	70.40	2	70.30	70.40	-1.5	4,179	-0.04%
2020/02/13	1	70.10	3	70.17	70.40	-2	4,206	-0.05%
2020/02/12	2	69.90	1	70.00	69.80	1	4,226	0.02%
2020/02/11	0.2	70.00	0	0.00	70.00	0.2	4,227	0.00%
2020/02/10	1.1	68.81	0	0.00	69.90	1.1	4,254	0.03%
2020/02/07	2	69.50	0	0.00	69.80	2	4,264	0.05%
2020/02/06	1.1	70.03	7	70.03	70.30	-5.9	4,276	-0.14%
2020/02/05	7.1	68.96	0	0.00	68.90	7.1	4,273	0.16%
2020/02/04	3	69.53	0	0.00	70.10	3	4,220	0.07%
2020/02/03	6	68.67	0	0.00	68.50	6	4,252	0.14%
2020/01/31	18	69.30	6	69.67	69.70	12	4,232	0.28%
2020/01/30	16	69.80	10.3	70.00	68.60	5.8	4,180	0.14%
2020/01/20	3	72.97	1.8	72.91	72.80	1.2	4,016	0.03%
2020/01/17	2	72.80	0	0.00	73.00	2	4,043	0.05%
2020/01/15	4	72.28	0	0.00	72.70	4	4,129	0.10%
2020/01/14	0	0.00	1	72.70	73.00	-1	4,151	-0.02%
2020/01/13	1	72.60	2	72.90	73.00	-1	4,170	-0.02%
2020/01/10	1	71.70	1	72.10	71.90	0	4,188	0.00%
2020/01/09	1	72.20	0	0.00	72.40	1	4,212	0.02%
2020/01/08	1	72.00	0	0.00	71.60	1	4,271	0.02%
2020/01/07	5	72.28	1	72.30	72.60	4	4,271	0.09%
2020/01/06	2	73.10	0	0.00	73.00	2	4,300	0.05%
2020/01/03	3	73.00	6	73.20	73.20	-3	4,342	-0.07%
2019/12/30	1	73.00	1.1	73.18	73.20	-0.1	4,398	0.00%
2019/12/27	0	0.00	5	73.20	73.20	-5	4,412	-0.11%
2019/12/25	1.1	72.50	9	72.89	73.00	-7.9	4,480	-0.18%
2019/12/24	1.3	73.12	0	0.00	73.00	1.3	4,542	0.03%
2019/12/23	0.1	73.00	4	73.05	73.20	-4	4,584	-0.09%
2019/12/20	1	73.00	13	73.13	72.90	-12	4,634	-0.26%
2019/12/19	1	72.50	6	72.90	72.90	-5	4,577	-0.11%
2019/12/18	1.1	72.50	1.5	72.77	72.60	-0.4	4,579	-0.01%
2019/12/17	0	0.00	23	72.64	72.70	-23	4,668	-0.49%
2019/12/16	1	72.20	4	72.23	72.20	-3	4,672	-0.06%
2019/12/13	2	72.05	5	72.30	72.20	-3	4,703	-0.06%
2019/12/12	0	0.00	2.2	71.72	72.00	-2.2	4,727	-0.05%
2019/12/11	3	71.07	0	0.00	71.30	3	4,762	0.06%
2019/12/10	1	70.90	0	0.00	71.10	1	4,846	0.02%
2019/12/09	1	70.90	4	71.18	70.90	-3	4,876	-0.06%
2019/12/06	4.2	71.46	0	0.00	71.20	4.2	4,893	0.09%
2019/12/04	0	0.00	2	71.60	71.80	-2	4,901	-0.04%
2019/11/29	1	71.90	0	0.00	71.50	1	5,070	0.02%
2019/11/27	0	0.00	2	72.30	72.50	-2	5,089	-0.04%
2019/11/26	2	71.60	9	72.26	71.60	-7	5,067	-0.14%
2019/11/25	1	71.50	1	71.50	71.70	0	4,789	0.00%
2019/11/22	1	70.90	1	71.10	71.50	0	4,943	0.00%
2019/11/21	4	70.68	1	70.80	71.00	3	4,970	0.06%
2019/11/20	1	71.10	0.4	71.40	71.40	0.6	4,942	0.01%
2019/11/19	1	71.90	1.1	71.17	71.90	-0.1	4,977	0.00%
2019/11/18	1	71.30	1	71.80	71.80	0	5,007	0.00%
2019/11/15	8	71.46	9	71.32	71.50	-1	5,041	-0.02%
2019/11/14	2	70.90	0	0.00	71.00	2	5,111	0.04%
2019/11/12	0	0.00	2	72.10	72.10	-2	5,298	-0.04%
2019/11/11	3	72.30	7	72.13	72.00	-4	5,341	-0.07%
2019/11/08	1.1	72.51	6	72.52	72.70	-4.9	5,410	-0.09%
2019/11/07	0	0.00	6	72.60	72.90	-6	5,457	-0.11%
2019/11/06	7.5	72.53	1.1	72.40	72.60	6.4	5,488	0.12%
2019/11/05	2	72.40	21	72.54	72.90	-19	5,557	-0.34%
2019/11/04	0	0.00	7	72.03	72.30	-7	5,637	-0.12%
2019/11/01	0	0.00	1	71.80	71.80	-1	5,740	-0.02%
2019/10/31	3.2	72.18	1	72.30	72.00	2.2	5,881	0.04%
2019/10/30	2.1	71.99	15	71.96	72.10	-12.9	5,878	-0.22%
2019/10/29	0	0.00	1.2	71.40	71.50	-1.2	6,015	-0.02%
2019/10/28	0.1	71.30	1	71.20	71.40	-0.9	6,054	-0.01%
2019/10/25	1	71.50	0	0.00	71.40	1	6,093	0.02%
2019/10/24	1.5	71.63	2.1	71.85	72.10	-0.6	6,133	-0.01%
2019/10/23	0	0.00	8	71.60	71.30	-8	6,183	-0.13%
2019/10/22	0	0.00	17	71.40	71.90	-17	6,248	-0.27%
2019/10/21	0	0.00	6.5	70.92	71.10	-6.5	6,287	-0.10%
2019/10/18	2	71.00	1.4	71.00	71.00	0.6	6,326	0.01%
2019/10/17	0	0.00	14	71.01	71.20	-14	6,299	-0.22%
2019/10/16	0.3	70.60	1	70.80	70.80	-0.7	6,314	-0.01%
2019/10/15	0	0.00	0.1	70.20	70.30	-0.1	6,511	0.00%
2019/10/14	0.1	69.90	3	69.90	70.00	-2.9	6,563	-0.04%
2019/10/09	1	69.00	0	0.00	69.00	1	6,565	0.02%
2019/10/08	0	0.00	3	70.00	69.80	-3	6,565	-0.05%
2019/10/07	2	69.30	1	69.31	69.50	1	6,600	0.01%
2019/10/04	0	0.00	1	69.50	69.50	-1	6,659	-0.02%
2019/10/03	1	69.00	3	68.60	69.00	-2	6,680	-0.03%
2019/10/02	1.1	70.01	2	70.50	70.00	-1	6,708	-0.01%
2019/10/01	0	0.00	3	70.13	70.60	-3	6,735	-0.04%
2019/09/27	3	69.93	5	70.04	69.70	-2	6,739	-0.03%
2019/09/26	3	70.67	0	0.00	70.40	3	7,074	0.04%
2019/09/25	2	70.45	1	70.50	70.80	1	7,325	0.01%
2019/09/24	7	70.71	0	0.00	71.00	7	7,476	0.09%
2019/09/23	1	70.80	9	70.94	70.90	-8	7,535	-0.11%
2019/09/20	2.1	69.94	4	70.60	70.70	-1.9	7,690	-0.02%
2019/09/19	2	70.05	2	70.40	70.10	0	7,643	0.00%
2019/09/18	1.5	70.60	2	70.70	70.40	-0.5	7,689	-0.01%
2019/09/17	1	70.80	2	70.95	71.00	-1	7,693	-0.01%
2019/09/16	9	70.57	6	70.47	70.60	3	7,772	0.04%
2019/09/12	3	69.73	3.8	69.79	69.40	-0.8	7,816	-0.01%
2019/09/10	3	69.33	1	69.30	69.40	2	7,913	0.03%
2019/09/09	4.3	68.91	5	69.00	69.10	-0.7	7,941	-0.01%
2019/09/06	9	69.29	0	0.00	69.20	9	8,016	0.11%
2019/09/05	1	68.40	3	69.10	69.30	-2	8,086	-0.02%
2019/09/04	2	68.50	3	68.50	68.40	-1	8,109	-0.01%
2019/09/03	5	67.78	9	68.21	67.30	-4	8,162	-0.05%
2019/09/02	1	68.30	3.1	68.42	68.50	-2.1	8,265	-0.03%
2019/08/30	0	0.00	7	68.49	68.80	-7	8,341	-0.08%
2019/08/29	0	0.00	1	67.30	67.60	-1	8,323	-0.01%
2019/08/28	5	67.00	0	0.00	67.20	5	8,339	0.06%
2019/08/27	4	67.40	0.1	67.50	67.00	3.9	8,335	0.05%
2019/08/26	2	67.25	0	0.00	67.20	2	8,216	0.02%
2019/08/23	1	67.90	2	68.00	68.30	-1	8,208	-0.01%
2019/08/22	5	68.28	1	67.90	67.90	4	8,287	0.05%
2019/08/21	1	68.10	0.1	68.10	67.90	0.9	8,494	0.01%
2019/08/20	7.2	67.38	0	0.00	67.60	7.2	8,473	0.08%
2019/08/19	8	67.10	0	0.00	67.00	8	8,469	0.09%
2019/08/16	2	66.65	5.6	66.24	67.20	-3.6	8,423	-0.04%
2019/08/15	5	66.04	1	66.00	66.00	4	8,326	0.05%
2019/08/14	10	67.26	0	0.00	66.90	10	8,290	0.12%
2019/08/13	19.3	67.07	12	67.08	67.00	7.3	8,251	0.09%
2019/08/12	6.3	67.73	0	0.00	67.60	6.3	8,173	0.08%
2019/08/08	5	68.24	2	68.65	68.10	3	8,181	0.04%
2019/08/07	5	68.10	3	68.17	68.10	2	8,170	0.02%
2019/08/06	5	68.16	4	68.00	68.30	1	8,166	0.01%
2019/08/05	6	69.03	11	69.63	69.10	-5	8,126	-0.06%
2019/08/02	14	69.82	3	69.73	69.70	11	8,056	0.14%
2019/08/01	7.5	70.73	2	70.70	70.70	5.5	8,029	0.07%
2019/07/31	1	71.30	5	71.70	71.30	-4	8,026	-0.05%
2019/07/30	3	71.67	3	71.73	71.50	0	7,875	0.00%
2019/07/29	6	71.53	2	71.55	71.60	4	7,867	0.05%
2019/07/26	0	0.00	1	71.30	71.70	-1	7,803	-0.01%
2019/07/25	1	71.30	5	71.36	71.60	-4	7,784	-0.05%
2019/07/24	5	71.50	0	0.00	71.40	5	7,732	0.06%
2019/07/23	5.3	71.66	1.3	72.00	71.70	4	7,680	0.05%
2019/07/22	5	71.90	3	71.90	71.90	2	7,618	0.03%
2019/07/19	1	71.90	0	0.00	71.90	1	7,568	0.01%
2019/07/18	4	71.90	0	0.00	71.90	4	7,603	0.05%
2019/07/17	22	71.12	1	71.30	72.60	21	7,567	0.28%
2019/07/16	5	71.64	0	0.00	71.70	5	7,310	0.07%
2019/07/15	6.2	71.97	0	0.00	72.00	6.2	7,271	0.08%
2019/07/12	17	72.10	0	0.00	72.00	17	7,276	0.23%
2019/07/11	8.3	72.12	4	72.18	72.00	4.3	7,260	0.06%
2019/07/10	9	72.11	1	72.10	72.30	8	7,215	0.11%
2019/07/09	7.1	72.09	1	72.10	72.10	6.1	7,178	0.08%
2019/07/08	16	72.59	0	0.00	72.50	16	7,199	0.22%
2019/07/05	5	72.94	1	73.10	73.10	4	7,250	0.06%
2019/07/04	24	72.88	0	0.00	72.70	24	7,288	0.33%
2019/07/03	44	72.76	2	72.85	72.60	42	7,289	0.58%
2019/07/02	26	78.26	0	0.00	78.30	26	7,011	0.37%
2019/07/01	9	78.76	12	78.80	78.80	-3	6,766	-0.04%
2019/06/28	3	78.57	0	0.00	78.60	3	6,585	0.05%
2019/06/27	5	78.90	0	0.00	78.60	5	6,556	0.08%
2019/06/26	2	78.70	1	79.30	78.60	1	6,458	0.02%
2019/06/25	0	0.00	1.3	79.12	79.10	-1.3	6,394	-0.02%
2019/06/24	7	79.00	0	0.00	79.40	7	6,338	0.11%
2019/06/21	7	78.59	0	0.00	78.80	7	6,353	0.11%
2019/06/20	1	78.70	0	0.00	78.50	1	6,249	0.02%
2019/06/19	2	78.95	1.4	78.87	78.90	0.6	6,172	0.01%
2019/06/18	0	0.00	1	78.70	78.70	-1	6,150	-0.02%
2019/06/17	2	78.40	6.1	78.38	78.40	-4.1	6,152	-0.07%
2019/06/14	3	78.33	0	0.00	78.40	3	6,148	0.05%
2019/06/13	0	0.00	1	78.00	77.90	-1	6,108	-0.02%
2019/06/12	4.3	77.81	0	0.00	77.80	4.3	6,094	0.07%
2019/06/11	1	77.50	0	0.00	78.00	1	6,042	0.02%
2019/06/10	4	77.65	0	0.00	77.70	4	5,934	0.07%
2019/06/06	0.1	78.30	0	0.00	78.50	0.1	5,805	0.00%
2019/06/03	0.3	78.20	0	0.00	78.30	0.3	5,714	0.01%
2019/05/30	2	77.70	0	0.00	77.80	2	5,722	0.03%
2019/05/29	2	77.75	0	0.00	77.50	2	5,830	0.03%
2019/05/28	0	0.00	0.2	78.20	78.40	-0.2	5,850	0.00%
2019/05/27	0	0.00	1	78.00	78.40	-1	5,685	-0.02%
2019/05/23	0.3	77.60	0	0.00	77.90	0.3	5,732	0.01%
2019/05/22	0	0.00	5	77.88	77.50	-5	5,728	-0.09%
2019/05/21	4	77.90	7	78.21	78.60	-3	5,746	-0.05%
2019/05/20	1	77.00	0	0.00	77.50	1	5,692	0.02%
2019/05/17	6	76.75	0	0.00	76.50	6	5,686	0.11%
2019/05/15	0	77.00	0	0.00	76.70	0	5,651	0.00%
2019/05/14	3	76.10	0	77.00	76.30	3	5,667	0.05%
2019/05/13	7	76.50	0	0.00	76.40	7	5,600	0.12%
2019/05/09	3.2	76.97	2	77.00	76.80	1.2	5,646	0.02%
2019/05/08	3	77.63	0	77.90	77.60	3	5,611	0.05%
2019/05/07	0.1	78.20	9	78.20	78.20	-8.9	5,567	-0.16%
2019/05/06	2.1	77.76	0.5	78.20	78.00	1.6	5,587	0.03%
2019/05/03	0	0.00	0.4	78.80	78.80	-0.4	5,592	-0.01%
2019/04/30	0	0.00	1	78.20	78.10	-1	5,660	-0.02%
2019/04/29	2.5	77.80	0	0.00	78.00	2.5	5,664	0.04%
2019/04/26	1	77.90	0	0.00	78.30	1	5,661	0.02%
2019/04/25	0	0.00	2	78.00	78.00	-2	5,666	-0.04%
2019/04/24	2	77.75	1	77.90	77.50	1	5,704	0.02%
2019/04/23	2	77.60	12	77.76	77.80	-10	5,723	-0.17%
2019/04/22	1	77.50	0	0.00	77.50	1	5,705	0.02%
2019/04/19	1	77.30	0	0.00	77.50	1	5,730	0.02%
2019/04/18	0	0.00	3	77.40	77.30	-3	5,740	-0.05%
2019/04/17	2	77.05	3	77.23	77.60	-1	5,850	-0.02%
2019/04/16	4	76.63	0	0.00	77.10	4	5,868	0.07%
2019/04/15	1	76.70	0	0.00	76.70	1	5,901	0.02%
2019/04/12	13.7	76.33	1	76.50	76.50	12.7	5,901	0.21%
2019/04/11	15	76.73	0	0.00	77.00	15	5,848	0.26%
2019/04/10	2	77.60	0	0.00	77.70	2	5,744	0.03%
2019/04/09	2	77.60	0	0.00	77.90	2	5,749	0.03%
2019/04/08	5.1	77.86	3	78.23	77.90	2.1	5,719	0.04%
2019/04/02	0	0.00	1	78.50	78.30	-1	5,534	-0.02%
2019/03/29	0	0.00	2.2	78.19	78.90	-2.2	5,373	-0.04%
2019/03/28	1	77.50	0.5	78.20	78.20	0.5	5,333	0.01%
2019/03/27	3	77.50	11	77.55	77.50	-8	5,289	-0.15%
2019/03/26	3	76.90	3	77.07	77.30	0	5,272	0.00%
2019/03/25	19	76.48	0	0.00	76.40	19	5,228	0.36%
2019/03/22	0	0.00	4	76.90	77.00	-4	5,211	-0.08%
2019/03/21	4	76.83	0.6	76.80	76.60	3.4	5,191	0.07%
2019/03/20	1	75.80	0	0.00	76.20	1	5,113	0.02%
2019/03/19	1.3	76.02	0	0.00	76.00	1.3	5,124	0.03%
2019/03/15	0	0.00	1	75.80	76.00	-1	5,127	-0.02%
2019/03/14	3	75.60	0	0.00	75.60	3	5,041	0.06%
2019/03/13	5	75.90	0	0.00	76.00	5	5,124	0.10%
2019/03/12	0.2	76.00	1	76.30	75.90	-0.8	5,246	-0.02%
2019/03/11	0.3	75.80	0	0.00	75.50	0.3	5,299	0.01%
2019/03/08	1.2	75.99	0	0.00	75.60	1.2	5,390	0.02%
2019/03/04	6.4	75.84	0	0.00	75.60	6.4	5,719	0.11%
2019/02/27	0	0.00	0.3	76.90	76.90	-0.3	5,652	0.00%
2019/02/26	0	0.00	5	76.60	77.10	-5	5,578	-0.09%
2019/02/25	5	76.20	5.3	76.33	76.60	-0.3	5,547	-0.01%
2019/02/22	1	75.40	3	75.50	76.20	-2	5,516	-0.04%
2019/02/21	1	75.40	1	75.60	76.10	0	5,466	0.00%
2019/02/20	0.3	75.50	0	0.00	75.40	0.3	5,468	0.00%
2019/02/19	5.1	75.04	0	0.00	75.10	5.1	5,441	0.09%
2019/02/18	1.2	74.80	0	0.00	74.80	1.2	5,449	0.02%
2019/02/15	3	74.53	0	0.00	74.50	3	5,413	0.06%
2019/02/13	1	75.20	1	75.00	74.90	0	5,355	0.00%
2019/02/12	0.1	75.20	0	0.00	75.00	0.1	5,318	0.00%
2019/02/11	1	74.90	0	0.00	74.50	1	5,349	0.02%
2019/01/30	0.1	76.30	2	76.30	76.30	-1.9	5,308	-0.04%
2019/01/29	1	75.90	0	0.00	76.20	1	5,242	0.02%
2019/01/28	1	75.60	1	75.80	76.20	0	5,226	0.00%
2019/01/25	0	0.00	3	75.50	75.70	-3	5,227	-0.06%
2019/01/24	0	0.00	0	74.80	74.60	0	5,217	0.00%
2019/01/23	9.1	74.89	0	0.00	74.60	9.1	5,219	0.17%
2019/01/22	0	0.00	1	76.30	76.40	-1	5,184	-0.02%
2019/01/18	3	75.60	0	0.00	75.60	3	5,181	0.06%
2019/01/17	0.6	75.10	0	0.00	75.00	0.6	5,212	0.01%
2019/01/16	0	75.50	0	0.00	75.50	0	5,229	0.00%
2019/01/07	0	0.00	1	75.10	75.10	-1	5,297	-0.02%
2019/01/03	0.1	73.30	1	73.80	73.30	-0.9	5,636	-0.02%
2019/01/02	0.1	73.20	0	0.00	73.00	0.1	5,680	0.00%
2018/12/28	0	0.00	2	74.70	75.50	-2	5,679	-0.04%
2018/12/27	1	74.20	2	74.20	74.00	-1	5,708	-0.02%
2018/12/26	0	0.00	1	72.80	72.40	-1	5,774	-0.02%
2018/12/25	0	0.00	5	72.20	72.60	-5	5,817	-0.09%
2018/12/21	0	0.00	2	73.95	74.10	-2	6,033	-0.03%
2018/12/20	0.1	74.30	0	0.00	74.40	0.1	6,089	0.00%
2018/12/19	0.5	74.10	0	0.00	74.40	0.5	6,123	0.01%
2018/12/18	5	73.60	0	0.00	73.50	5	6,182	0.08%
2018/12/13	0	0.00	1	73.00	73.00	-1	6,353	-0.02%
2018/12/12	4	72.50	0	0.00	72.40	4	6,363	0.06%
2018/12/11	1	72.50	1	72.80	72.50	0	6,290	0.00%
2018/12/10	1	72.50	0	0.00	72.60	1	6,289	0.02%
2018/12/06	5.1	72.58	0	0.00	72.50	5.1	6,380	0.08%
2018/12/05	3.1	73.64	1	73.60	73.70	2.1	6,343	0.03%
2018/12/03	0.1	74.70	0	0.00	74.40	0.1	6,266	0.00%
2018/11/30	1	74.30	0	74.60	74.30	1	6,193	0.02%
2018/11/28	1	73.50	0	0.00	74.80	1	6,053	0.02%
2018/11/26	1	76.20	1	75.90	75.90	0	5,915	0.00%
2018/11/23	0.1	76.70	0	0.00	76.50	0.1	5,933	0.00%
2018/11/22	4	76.75	0.4	77.00	76.70	3.6	5,964	0.06%
2018/11/20	3	78.23	0	0.00	78.10	3	6,115	0.05%
2018/11/19	0	0.00	1	78.80	78.80	-1	6,163	-0.02%
2018/11/16	1	77.60	0	0.00	78.00	1	6,258	0.02%
2018/11/15	1	77.00	0	0.00	77.50	1	6,352	0.02%
2018/11/13	2	76.60	0	0.00	76.70	2	6,514	0.03%
2018/11/12	0	0.00	2	76.60	77.30	-2	6,610	-0.03%
2018/11/09	0	0.00	2	77.10	76.60	-2	6,746	-0.03%
2018/11/08	0.1	77.30	1	77.70	77.30	-1	6,791	-0.01%
2018/11/07	6.1	77.04	1	77.40	77.40	5.1	6,790	0.07%
2018/11/06	1	77.40	1	77.40	77.50	0	6,752	0.00%
2018/11/05	6	77.28	1	77.30	78.00	5	6,735	0.07%
2018/11/02	0.1	77.90	0	0.00	77.90	0.1	6,681	0.00%
2018/11/01	0	0.00	1	76.90	77.00	-1	6,741	-0.01%
2018/10/30	0	0.00	0.1	76.00	75.70	-0.1	6,709	0.00%
2018/10/25	0	0.00	1	74.10	74.00	-1	6,726	-0.01%
2018/10/24	0	0.00	2	75.95	75.40	-2	6,706	-0.03%
2018/10/23	2.1	75.50	0	0.00	75.20	2.1	6,715	0.03%
2018/10/19	1	76.00	0	0.00	76.50	1	6,699	0.01%
2018/10/17	1	77.50	0	0.00	76.70	1	6,638	0.02%
2018/10/12	4	75.78	1	76.60	77.90	3	6,564	0.05%
2018/10/11	5.1	77.64	1	77.00	76.10	4.1	6,578	0.06%
2018/10/09	1	81.90	0	0.00	81.70	1	6,314	0.02%
2018/10/08	0	0.00	0	82.20	82.10	0	6,273	0.00%
2018/10/05	2	82.70	0	0.00	82.10	2	6,286	0.03%
2018/10/04	2	83.00	0	0.00	83.10	2	6,242	0.03%
2018/09/27	1	84.50	1	84.00	85.00	0	6,763	0.00%
2018/09/25	4	85.33	0	0.00	84.50	4	6,942	0.06%
2018/09/21	1	85.30	4	85.13	85.50	-3	6,977	-0.04%
2018/09/20	0	0.00	0.2	84.20	84.00	-0.2	6,976	0.00%
2018/09/18	1	83.90	0	0.00	84.40	1	7,112	0.01%
2018/09/17	2	84.20	1	84.60	83.90	1	7,164	0.01%
2018/09/14	1	83.90	0	0.00	84.00	1	7,227	0.01%
2018/09/13	0	0.00	1	84.50	84.60	-1	7,234	-0.01%
2018/09/12	2	83.00	0	0.00	83.60	2	7,291	0.03%
2018/09/04	0.1	84.50	0	0.00	84.50	0.1	7,958	0.00%
2018/08/30	1.1	84.31	1	84.70	84.50	0.1	8,398	0.00%
2018/08/28	0	0.00	2	85.10	85.20	-2	8,515	-0.02%
2018/08/27	35	84.50	35	84.80	84.80	0	8,506	0.00%
2018/08/16	2.3	82.08	0	0.00	82.10	2.3	8,892	0.03%
2018/08/15	1	83.20	0	0.00	83.30	1	8,821	0.01%
2018/08/13	0.2	83.80	0	0.00	83.50	0.2	8,794	0.00%
2018/08/07	1	83.50	0	0.00	83.70	1	9,096	0.01%
2018/08/02	1.1	83.44	0	0.00	83.60	1.1	9,249	0.01%
2018/08/01	0	0.00	2	85.00	84.80	-2	9,237	-0.02%
2018/07/31	0.2	84.70	0	0.00	84.90	0.2	9,244	0.00%
2018/07/30	1	84.10	1	84.10	84.20	0	9,209	0.00%
2018/07/24	1	83.80	0	0.00	84.40	1	9,267	0.01%
2018/07/20	0	0.00	1	84.30	84.00	-1	9,285	-0.01%
2018/07/19	1	84.00	0	0.00	83.90	1	9,301	0.01%
2018/07/18	0	0.00	1	84.90	85.60	-1	9,362	-0.01%
2018/07/17	3	83.80	0	0.00	84.10	3	9,314	0.03%
2018/07/12	0.2	84.70	0	0.00	84.70	0.2	9,439	0.00%
2018/07/10	0	0.00	0	83.00	82.70	0	9,399	0.00%
2018/07/09	1	87.50	0	0.00	87.50	1	9,278	0.01%
2018/07/04	1	88.10	0	0.00	88.00	1	8,937	0.01%
2018/07/03	0	0.00	3	87.90	88.00	-3	8,932	-0.03%
2018/06/29	0	0.00	1	87.00	87.20	-1	8,711	-0.01%
2018/06/25	1	84.70	15	84.50	85.00	-14	8,335	-0.17%
2018/06/22	0.1	84.60	1	83.80	84.60	-1	8,317	-0.01%
2018/06/21	17.2	83.99	0	0.00	84.20	17.2	8,311	0.21%
2018/06/20	1	83.80	0	0.00	84.40	1	8,322	0.01%
2018/06/19	2	83.15	0	0.00	82.80	2	8,338	0.02%
2018/06/15	2	83.90	0	0.00	84.60	2	8,162	0.02%
2018/06/14	3	84.40	0	0.00	84.20	3	8,003	0.04%
2018/06/13	0	0.00	1.1	85.42	85.90	-1.1	7,851	-0.01%
2018/06/12	0	0.00	2	85.00	85.30	-2	8,023	-0.02%
2018/06/08	2	85.50	0	0.00	85.50	2	7,740	0.03%
2018/06/07	4	86.78	0	0.00	86.90	4	7,586	0.05%
2018/06/06	0	0.00	1	86.50	86.40	-1	7,526	-0.01%
2018/06/01	0	0.00	1	84.20	85.10	-1	7,270	-0.01%
2018/05/31	1	83.70	0	0.00	83.70	1	7,319	0.01%
2018/05/28	2	85.90	0	0.00	86.30	2	6,870	0.03%
2018/05/25	1	86.70	0	0.00	86.00	1	6,862	0.01%
2018/05/24	1	86.70	0	0.00	87.40	1	6,838	0.01%
2018/05/21	3	87.07	0	0.00	87.10	3	6,891	0.04%
2018/05/18	0	86.90	0	0.00	87.30	0	6,938	0.00%
2018/05/16	1	85.30	0	0.00	86.40	1	6,889	0.01%
2018/05/10	0	0.00	1	83.70	83.80	-1	6,958	-0.01%
2018/05/02	0	0.00	1	83.00	82.90	-1	6,902	-0.01%
2018/04/27	4	80.40	0	0.00	80.80	4	6,865	0.06%
2018/04/26	2	80.50	1	80.52	81.00	1	6,892	0.01%
2018/04/24	3	80.80	0	0.00	80.90	3	6,871	0.04%
2018/04/20	0	82.90	0	0.00	83.00	0	6,791	0.00%
2018/04/17	1	82.10	0	0.00	82.40	1	6,838	0.01%
2018/04/16	0	0.00	1	84.00	83.80	-1	6,990	-0.01%
2018/04/13	1	84.40	0	0.00	84.10	1	7,195	0.01%
2018/04/09	0	0.00	2	82.45	83.40	-2	7,330	-0.03%
2018/03/29	1	81.50	0	0.00	81.80	1	7,355	0.01%
2018/03/21	1	82.70	0	0.00	82.50	1	7,064	0.01%
2018/03/14	0	0.00	1	80.50	80.50	-1	6,822	-0.01%
2018/03/13	2	80.50	0	0.00	81.00	2	6,826	0.03%
2018/03/09	0.1	79.20	0	0.00	79.30	0.1	6,749	0.00%
2018/03/08	0.1	79.00	0	0.00	79.00	0.1	6,768	0.00%
2018/03/07	0	0.00	0.1	79.30	79.40	-0.1	6,774	0.00%
2018/03/06	1	78.40	0	0.00	79.30	1	6,825	0.01%
2018/02/27	5	80.60	5	80.60	80.60	0	6,677	0.00%
2018/02/26	1	80.40	0	0.00	80.30	1	6,606	0.02%
2018/02/23	0.1	78.80	0	0.00	79.10	0.1	6,604	0.00%
2018/02/22	0.2	78.60	0	0.00	78.50	0.2	6,628	0.00%
2018/02/06	2	75.90	0	0.00	76.10	2	6,359	0.03%
2018/02/05	0	0.00	0	78.90	78.80	0	6,218	0.00%
2018/01/31	0.1	80.10	0	0.00	80.10	0.1	6,124	0.00%
2018/01/30	0.1	80.90	0	0.00	81.00	0.1	6,068	0.00%
2018/01/18	0.1	80.90	0	0.00	81.20	0.1	5,918	0.00%
2018/01/16	0.1	81.20	1	81.40	81.50	-0.9	5,776	-0.02%
2018/01/15	1	81.20	1	82.00	82.00	0	5,739	0.00%
2018/01/12	1	81.70	1	81.40	81.10	0	5,700	0.00%
2018/01/11	1.1	81.41	0	0.00	82.00	1.1	5,616	0.02%
2018/01/09	0.1	81.30	0	0.00	81.70	0.1	5,348	0.00%
2018/01/05	1.1	77.80	0	0.00	78.00	1.1	5,097	0.02%
2018/01/03	0	0.00	1	77.90	78.20	-1	5,196	-0.02%
2018/01/02	1	77.00	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－13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－17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－18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

國泰-敦南券商分點個股進出
國泰-敦南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

國泰-敦南 券商分點個股進出 國泰-敦南 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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析