南亞 (1303)-國泰-館前券商分點個股進出

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
56.3
漲跌
▼0.4
漲幅
-0.71%
成交量
5,478張
產業
上市塑膠類股
1232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－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	8.4	56.37	3.7	56.76	56.30	4.7	8,389	0.06%
2024/05/08	4.4	56.89	2	56.70	56.70	2.4	8,363	0.03%
2024/05/07	17.6	57.44	20	58.45	56.90	-2.4	8,320	-0.03%
2024/05/06	2.1	57.70	24.4	57.43	57.70	-22.4	8,222	-0.27%
2024/05/03	17.5	57.49	45.3	57.21	56.80	-27.8	8,139	-0.34%
2024/05/02	1.7	56.89	8	57.28	57.40	-6.3	8,038	-0.08%
2024/04/30	1.4	56.93	2.1	57.05	56.70	-0.7	7,972	-0.01%
2024/04/29	1.3	56.86	37.2	57.15	57.60	-35.9	7,911	-0.45%
2024/04/26	31.5	55.91	1	56.10	55.60	30.5	7,851	0.39%
2024/04/25	1.4	55.63	0	0.00	55.80	1.4	7,907	0.02%
2024/04/24	2.5	56.80	2.2	56.75	56.40	0.3	7,941	0.00%
2024/04/23	7.3	56.94	11.4	57.23	56.70	-4.2	8,133	-0.05%
2024/04/22	5.8	57.20	27.9	56.94	57.30	-22.1	8,180	-0.27%
2024/04/19	14.9	54.82	11.5	55.07	55.00	3.4	8,049	0.04%
2024/04/18	4.5	55.09	4	55.20	55.80	0.5	7,902	0.01%
2024/04/17	20.7	54.96	0.4	55.35	55.00	20.3	7,897	0.26%
2024/04/16	18.5	55.54	1	55.70	55.50	17.5	7,807	0.22%
2024/04/15	3	56.98	1	56.90	57.20	2	7,685	0.03%
2024/04/12	7.4	56.79	23.1	57.35	57.40	-15.7	7,618	-0.21%
2024/04/11	18.9	57.25	0.8	57.40	57.20	18.1	7,501	0.24%
2024/04/10	5.5	58.32	10.9	58.62	58.30	-5.4	7,431	-0.07%
2024/04/09	8.3	58.37	25.5	58.33	58.60	-17.2	7,407	-0.23%
2024/04/08	8.3	57.22	14	57.18	57.70	-5.7	7,293	-0.08%
2024/04/03	6.1	56.91	2	57.00	56.80	4.1	7,143	0.06%
2024/04/02	4.4	56.99	6.3	57.23	57.40	-1.9	7,131	-0.03%
2024/04/01	9.7	57.40	27.3	57.46	57.50	-17.5	7,110	-0.25%
2024/03/29	7.8	56.12	12.1	56.30	56.00	-4.3	6,981	-0.06%
2024/03/28	10.3	55.29	4	55.33	55.10	6.3	6,889	0.09%
2024/03/27	5.8	56.14	1.3	56.22	56.00	4.5	6,854	0.07%
2024/03/26	13.6	56.36	9.5	56.29	56.40	4.1	6,859	0.06%
2024/03/25	2	54.90	8.2	55.18	55.30	-6.2	6,806	-0.09%
2024/03/22	4.3	54.62	0.4	54.80	54.80	3.9	6,830	0.06%
2024/03/21	2.2	55.23	6	55.02	55.00	-3.8	6,805	-0.06%
2024/03/20	24.5	54.05	2.1	53.97	53.60	22.4	6,828	0.33%
2024/03/19	12.2	55.03	9.2	54.93	55.00	3	6,727	0.04%
2024/03/18	4.3	55.13	48.3	54.94	55.00	-43.9	6,693	-0.66%
2024/03/15	46.1	54.99	3	54.77	54.50	43.1	6,618	0.65%
2024/03/14	6.2	55.96	3.7	56.10	56.40	2.5	5,815	0.04%
2024/03/13	18	55.62	12.4	55.56	55.60	5.6	5,732	0.10%
2024/03/12	7.2	56.62	16.4	56.60	56.70	-9.2	5,603	-0.16%
2024/03/11	9.1	55.87	15	56.07	56.10	-5.9	5,570	-0.11%
2024/03/08	28.9	55.59	3.5	55.59	55.50	25.4	5,557	0.46%
2024/03/07	23.7	56.07	32.9	56.46	56.50	-9.1	5,409	-0.17%
2024/03/06	27.8	56.55	2.1	56.76	56.30	25.7	5,333	0.48%
2024/03/05	37.2	57.12	20.6	57.02	56.90	16.6	5,355	0.31%
2024/03/04	24.5	57.79	21.7	57.69	58.00	2.7	5,286	0.05%
2024/03/01	40	58.69	0.6	58.80	58.50	39.4	5,293	0.74%
2024/02/29	5.2	58.78	18.2	58.97	59.70	-13	5,311	-0.24%
2024/02/27	33.4	59.18	2.1	58.95	58.90	31.3	5,250	0.60%
2024/02/26	8.1	59.73	2	59.93	59.90	6.1	5,154	0.12%
2024/02/23	20	59.90	0.9	60.14	59.70	19	5,190	0.37%
2024/02/22	11.3	60.57	0	0.00	60.50	11.3	5,287	0.21%
2024/02/21	5.3	60.95	0.3	61.40	61.00	5	5,313	0.09%
2024/02/20	6	61.18	0	0.00	61.30	6	5,334	0.11%
2024/02/19	2.1	61.21	0.2	61.80	61.60	1.9	5,405	0.03%
2024/02/16	0.3	61.20	0.4	61.21	61.10	-0.1	5,541	0.00%
2024/02/15	9.3	60.88	12.5	60.71	61.20	-3.2	5,583	-0.06%
2024/02/05	4.5	61.19	6.6	61.11	61.00	-2.1	5,536	-0.04%
2024/02/02	5.1	62.16	11	62.11	62.40	-5.9	5,492	-0.11%
2024/02/01	0.5	62.00	10.1	61.82	62.30	-9.6	5,533	-0.17%
2024/01/31	21.2	61.34	17.8	60.88	60.90	3.4	5,510	0.06%
2024/01/30	27.5	61.94	13	61.55	61.20	14.5	5,505	0.26%
2024/01/29	4	62.35	2.2	62.03	62.30	1.8	5,536	0.03%
2024/01/26	8.2	61.61	7.3	61.26	61.50	0.9	5,537	0.02%
2024/01/25	4.1	60.36	2	60.40	60.50	2.1	5,559	0.04%
2024/01/24	6.1	60.60	4	60.80	60.70	2.1	5,600	0.04%
2024/01/23	0.8	60.03	37.3	60.00	60.30	-36.5	5,689	-0.64%
2024/01/22	17.4	59.71	0	0.00	59.50	17.4	5,805	0.30%
2024/01/19	13.1	60.09	15	60.40	60.00	-1.9	5,820	-0.03%
2024/01/18	9.2	60.20	16.5	60.21	60.10	-7.3	5,796	-0.13%
2024/01/17	67.4	60.52	28.3	60.53	60.10	39.1	5,772	0.68%
2024/01/16	45.5	62.08	5	62.18	61.80	40.5	5,600	0.72%
2024/01/15	9.1	63.54	5	63.70	63.60	4.1	5,558	0.07%
2024/01/12	2.3	63.83	6	63.55	64.00	-3.7	5,647	-0.07%
2024/01/11	29.6	63.68	3	63.63	63.50	26.6	5,740	0.46%
2024/01/10	28.4	64.67	1.4	64.74	64.50	27	5,968	0.45%
2024/01/09	10.6	65.37	0	0.00	65.10	10.6	6,039	0.17%
2024/01/08	1.1	66.00	1.6	65.78	65.80	-0.5	6,084	-0.01%
2024/01/05	4	65.40	0	0.00	65.40	4	6,156	0.06%
2024/01/04	2.3	65.62	0	65.70	65.60	2.2	6,263	0.04%
2024/01/03	4	65.40	2.5	65.64	65.60	1.5	6,402	0.02%
2024/01/02	10	66.20	0	0.00	66.70	10	6,368	0.16%
2023/12/29	11.2	66.68	1.1	66.71	66.50	10.2	6,389	0.16%
2023/12/28	2	66.90	8.2	66.75	67.00	-6.2	6,486	-0.10%
2023/12/27	2.7	66.11	1	66.40	66.10	1.7	6,453	0.03%
2023/12/26	4.1	66.05	8	66.03	66.10	-3.9	6,432	-0.06%
2023/12/25	0.4	65.39	3.4	65.45	65.50	-3	6,442	-0.05%
2023/12/22	8.8	65.18	2.1	65.50	65.10	6.8	6,471	0.10%
2023/12/21	6.9	65.89	12	65.73	66.00	-5.1	6,481	-0.08%
2023/12/20	2.1	66.21	27	66.38	66.80	-24.9	6,406	-0.39%
2023/12/19	9.1	66.59	10	66.40	66.60	-0.9	6,340	-0.01%
2023/12/18	38	66.81	2.6	67.02	67.00	35.4	6,367	0.56%
2023/12/15	11.1	67.71	3	67.87	67.30	8.1	6,312	0.13%
2023/12/14	4.2	67.41	36.2	67.76	67.90	-32	6,139	-0.52%
2023/12/13	40.8	67.00	1.3	66.67	66.70	39.5	6,049	0.65%
2023/12/12	0	67.90	1.8	67.88	68.20	-1.8	6,138	-0.03%
2023/12/11	23.1	67.01	1	67.10	67.30	22.1	6,161	0.36%
2023/12/08	7	67.73	3.1	67.57	67.60	4	6,147	0.06%
2023/12/07	0.2	68.50	0.3	68.40	68.10	-0.1	6,164	0.00%
2023/12/06	1.1	68.99	1	69.00	68.70	0.1	6,181	0.00%
2023/12/05	0	0.00	0.4	68.63	68.70	-0.4	6,162	-0.01%
2023/12/04	3.1	68.80	1.1	68.79	68.70	2	6,139	0.03%
2023/12/01	1.1	68.05	1	68.30	68.10	0.1	6,107	0.00%
2023/11/30	3	68.37	4	69.15	68.10	-1	6,072	-0.02%
2023/11/29	7.1	68.80	7.2	69.24	68.40	-0.2	5,856	0.00%
2023/11/28	1	68.60	21	69.20	68.60	-20	5,740	-0.35%
2023/11/27	2	68.10	4.3	68.42	67.70	-2.3	5,736	-0.04%
2023/11/24	3.4	68.65	7.1	68.85	68.20	-3.7	5,645	-0.07%
2023/11/22	3.6	68.74	4	68.65	68.50	-0.4	5,521	-0.01%
2023/11/21	1	69.60	22.2	69.14	69.60	-21.2	5,496	-0.38%
2023/11/20	3.5	67.11	0.1	67.44	67.40	3.4	5,302	0.06%
2023/11/17	8	68.18	37.9	68.36	68.20	-29.9	5,249	-0.57%
2023/11/16	3.1	67.55	18.2	68.24	68.40	-15	5,235	-0.29%
2023/11/15	0	0.00	100.6	67.10	68.00	-100.6	5,168	-1.95%
2023/11/14	0.3	65.00	7	65.34	65.80	-6.7	5,020	-0.13%
2023/11/13	0.3	64.90	0	0.00	64.80	0.3	5,046	0.00%
2023/11/10	0.1	65.00	1	64.70	64.90	-1	5,092	-0.02%
2023/11/09	0.1	64.90	14	65.15	65.30	-14	5,097	-0.27%
2023/11/08	0.1	64.40	0	0.00	64.50	0.1	5,074	0.00%
2023/11/07	0.5	64.30	0	0.00	64.30	0.5	5,053	0.01%
2023/11/06	3.3	64.59	12.2	64.73	64.80	-8.8	5,047	-0.18%
2023/11/03	0.1	63.84	1	63.90	64.00	-0.9	4,994	-0.02%
2023/11/02	0.1	63.20	12.7	63.12	63.20	-12.6	5,022	-0.25%
2023/11/01	1.6	61.97	5.1	62.16	62.10	-3.5	4,984	-0.07%
2023/10/31	6.1	62.13	28.2	62.37	61.90	-22.2	4,985	-0.44%
2023/10/30	37	61.53	1	61.60	61.30	36	4,972	0.72%
2023/10/27	11.8	62.30	0.2	62.50	62.20	11.6	4,867	0.24%
2023/10/26	5	62.64	0	0.00	62.50	5	4,836	0.10%
2023/10/25	12.7	63.39	0	0.00	63.10	12.7	4,790	0.26%
2023/10/24	12.9	63.32	0	63.70	63.30	12.9	4,740	0.27%
2023/10/23	16.8	63.81	2	63.70	63.70	14.8	4,718	0.31%
2023/10/20	10.7	64.47	0	0.00	64.40	10.7	4,670	0.23%
2023/10/19	6.1	65.39	2	65.90	65.20	4.1	4,674	0.09%
2023/10/18	17.5	65.14	4.1	66.31	67.10	13.4	4,686	0.29%
2023/10/17	11.1	65.68	1	65.80	66.00	10.1	4,452	0.23%
2023/10/16	15	65.85	2	65.75	66.10	13	4,469	0.29%
2023/10/13	65.4	66.16	56	66.42	66.30	9.4	4,507	0.21%
2023/10/12	0.2	67.42	5.1	67.64	67.70	-4.9	4,468	-0.11%
2023/10/11	2.1	66.59	14	66.46	66.80	-11.9	4,449	-0.27%
2023/10/06	5	64.70	2	65.35	65.30	3	4,373	0.07%
2023/10/05	4.2	64.86	3	64.83	64.70	1.2	4,443	0.03%
2023/10/04	45.2	64.35	1	64.40	64.20	44.2	4,452	0.99%
2023/10/03	18.3	65.75	2	65.80	65.60	16.3	4,405	0.37%
2023/10/02	13.1	66.28	1	66.30	66.40	12.1	4,456	0.27%
2023/09/28	4.4	66.59	2	66.70	66.60	2.4	4,608	0.05%
2023/09/27	2.6	66.40	0	0.00	66.60	2.6	4,650	0.06%
2023/09/26	6.9	66.52	0	0.00	66.70	6.9	4,734	0.15%
2023/09/25	2.1	67.06	0	0.00	67.70	2.1	4,720	0.04%
2023/09/22	3	66.90	1	66.90	66.90	2	4,805	0.04%
2023/09/21	10.6	67.26	0	0.00	67.00	10.6	4,921	0.21%
2023/09/20	2.1	68.41	2.7	68.51	68.40	-0.6	4,948	-0.01%
2023/09/19	0.1	68.57	4	68.80	68.60	-3.9	4,994	-0.08%
2023/09/18	1.1	68.81	1	68.80	68.80	0.1	5,061	0.00%
2023/09/15	6.1	68.82	6	68.90	69.20	0.1	5,117	0.00%
2023/09/14	1	69.10	1.2	69.01	69.20	-0.2	5,017	0.00%
2023/09/13	3	68.50	2.1	68.36	68.30	1	4,992	0.02%
2023/09/12	0.1	68.60	1.2	68.68	68.60	-1.1	5,155	-0.02%
2023/09/11	2.1	67.86	1.2	67.84	67.90	0.9	5,140	0.02%
2023/09/08	5.5	67.45	0	0.00	67.70	5.5	5,156	0.11%
2023/09/07	1	66.80	3	67.00	67.40	-2	5,202	-0.04%
2023/09/06	4.4	67.48	2	67.60	67.10	2.4	5,178	0.05%
2023/09/05	0.2	67.93	0	0.00	67.90	0.2	5,180	0.00%
2023/09/04	7.4	67.82	8	68.00	68.00	-0.6	5,173	-0.01%
2023/09/01	1.1	67.20	3	66.70	67.30	-1.9	5,207	-0.04%
2023/08/31	5.2	66.55	2	66.70	66.10	3.2	5,267	0.06%
2023/08/30	0	0.00	0.1	67.20	67.40	-0.1	5,135	0.00%
2023/08/29	1.2	66.60	0	0.00	66.80	1.2	5,175	0.02%
2023/08/28	0	66.00	0	0.00	66.20	0	5,204	0.00%
2023/08/25	3.1	65.41	0	0.00	65.30	3.1	5,407	0.06%
2023/08/24	4.3	65.75	0	0.00	65.80	4.3	5,463	0.08%
2023/08/23	12.1	65.63	15	65.54	65.50	-2.9	5,491	-0.05%
2023/08/22	8.8	65.62	0.1	66.00	65.50	8.7	5,549	0.16%
2023/08/21	12.5	65.99	0.3	66.38	66.30	12.2	5,565	0.22%
2023/08/18	3.3	66.62	1.2	66.67	66.40	2.1	5,583	0.04%
2023/08/17	12	66.02	2	65.86	66.10	9.9	5,600	0.18%
2023/08/16	17.9	66.99	0	0.00	66.90	17.9	5,576	0.32%
2023/08/15	5.4	68.45	1.6	69.00	68.10	3.8	5,578	0.07%
2023/08/14	3.7	68.94	0	0.00	68.70	3.7	5,662	0.06%
2023/08/11	3.1	69.71	0.2	69.90	69.60	2.9	5,776	0.05%
2023/08/10	3.3	69.78	2.3	69.86	69.70	1	5,850	0.02%
2023/08/09	3.1	69.73	3	69.87	70.10	0.1	5,848	0.00%
2023/08/08	6.2	69.34	0.1	69.70	69.20	6.1	5,860	0.10%
2023/08/07	3.1	69.97	0	70.30	69.90	3.1	5,812	0.05%
2023/08/04	4	69.95	1.8	70.27	70.00	2.2	5,839	0.04%
2023/08/02	13.1	69.73	0	0.00	69.70	13.1	5,836	0.22%
2023/08/01	7.6	70.68	1.3	70.88	70.60	6.3	5,769	0.11%
2023/07/31	10.3	69.92	1	70.10	70.00	9.3	5,748	0.16%
2023/07/28	10.2	69.92	24	70.01	69.80	-13.8	5,728	-0.24%
2023/07/27	1.4	70.00	0	0.00	70.00	1.4	5,714	0.03%
2023/07/26	6.2	69.72	5	69.80	70.00	1.2	5,738	0.02%
2023/07/25	10	69.64	1.1	69.81	69.60	9	5,754	0.16%
2023/07/24	5.7	70.06	1.4	70.49	70.00	4.4	5,803	0.08%
2023/07/21	3.2	70.74	0.2	70.85	70.70	3	5,783	0.05%
2023/07/20	3.6	70.28	0	0.00	70.40	3.6	5,763	0.06%
2023/07/19	3.3	70.45	1	70.40	70.30	2.3	5,795	0.04%
2023/07/18	4.3	70.44	6	70.30	70.10	-1.7	5,791	-0.03%
2023/07/17	1.3	70.76	0	0.00	70.80	1.3	5,726	0.02%
2023/07/14	1.2	70.99	18.9	70.81	71.20	-17.7	5,723	-0.31%
2023/07/13	1.2	69.76	38.4	70.01	69.90	-37.2	5,668	-0.66%
2023/07/12	13.2	68.98	0	69.63	69.40	13.2	5,634	0.23%
2023/07/11	9.1	69.45	1.1	69.69	69.60	8	5,589	0.14%
2023/07/10	5.4	69.02	0.3	69.37	69.00	5.1	5,584	0.09%
2023/07/07	10.2	68.79	0	0.00	68.70	10.2	5,556	0.18%
2023/07/06	34.8	69.66	0	0.00	69.20	34.8	5,528	0.63%
2023/07/05	13.3	70.75	0	0.00	70.80	13.3	5,375	0.25%
2023/07/04	27.3	71.18	0.5	71.30	70.90	26.8	5,323	0.50%
2023/07/03	12.6	72.47	14	72.60	72.10	-1.4	5,251	-0.03%
2023/06/30	10.1	72.52	0	0.00	72.50	10.1	5,272	0.19%
2023/06/29	28	73.19	0	0.00	72.80	28	5,230	0.53%
2023/06/28	13	76.16	41.8	76.14	76.10	-28.8	5,153	-0.56%
2023/06/27	6.5	77.43	1.2	77.64	77.10	5.4	5,082	0.11%
2023/06/26	9.4	77.87	10	78.16	78.00	-0.7	5,071	-0.01%
2023/06/21	8.9	78.12	0	0.00	78.60	8.9	5,041	0.18%
2023/06/20	12	78.44	1	78.80	78.50	11	5,031	0.22%
2023/06/19	16.1	79.11	3	79.60	79.00	13.1	5,005	0.26%
2023/06/16	0	79.20	41	80.10	80.10	-41	4,985	-0.82%
2023/06/15	2.1	78.97	1	79.60	79.40	1.1	4,836	0.02%
2023/06/14	0.2	79.31	0	0.00	79.20	0.2	4,969	0.00%
2023/06/13	9	79.47	1	79.20	79.20	8	4,990	0.16%
2023/06/12	0	79.90	1	79.70	79.70	-1	4,992	-0.02%
2023/06/09	2	79.65	4.1	79.94	79.90	-2.1	5,051	-0.04%
2023/06/08	3	79.47	4	79.75	79.30	-1	5,079	-0.02%
2023/06/07	1	79.20	2.1	79.73	79.50	-1.1	5,165	-0.02%
2023/06/06	1	79.20	14	79.21	79.20	-13	5,195	-0.25%
2023/06/05	1.3	78.54	1	78.50	78.70	0.3	5,184	0.00%
2023/06/02	0.6	78.40	8	78.38	78.10	-7.5	5,193	-0.14%
2023/06/01	7	77.77	1	78.00	77.60	6	5,160	0.12%
2023/05/31	13	78.03	0	0.00	77.70	13	5,107	0.26%
2023/05/30	2	78.35	0	79.10	78.10	2	4,923	0.04%
2023/05/29	0	79.10	0.1	78.80	78.40	-0.1	4,896	0.00%
2023/05/26	3.1	78.24	7	78.83	78.80	-3.9	4,926	-0.08%
2023/05/25	10.1	79.98	3	80.07	79.60	7.1	4,889	0.15%
2023/05/24	1	80.10	0	0.00	80.90	1	4,856	0.02%
2023/05/23	3.1	80.15	4.2	80.88	80.70	-1	4,811	-0.02%
2023/05/22	0.1	80.30	5	80.84	80.70	-4.9	4,740	-0.10%
2023/05/19	1	80.20	6.7	80.43	80.60	-5.7	4,687	-0.12%
2023/05/18	7.1	80.13	6.6	80.28	80.20	0.5	4,633	0.01%
2023/05/17	6.1	79.51	9.8	79.50	79.90	-3.7	4,558	-0.08%
2023/05/16	0.1	78.65	8.7	78.57	78.80	-8.6	4,417	-0.19%
2023/05/15	2.1	77.25	12	77.82	77.70	-9.9	4,376	-0.23%
2023/05/12	2	77.30	22	77.56	77.30	-20	4,373	-0.46%
2023/05/11	2	77.30	22	77.56	77.70	-20	4,350	-0.46%
2023/05/10	3.1	77.21	0	77.46	77.50	3.1	4,362	0.07%
2023/05/09	1	78.49	802.1	77.96	78.50	-801	4,373	-18.31%	大賣/鉅額交易
2023/05/08	0	0.00	176.3	77.81	77.70	-176.3	4,370	-4.03%	大賣/鉅額交易
2023/05/05	0	77.50	0.7	77.50	77.50	-0.7	4,369	-0.02%
2023/05/04	0	77.50	24	77.60	77.60	-24	4,449	-0.54%
2023/05/03	0	77.40	1	77.20	77.10	-1	4,475	-0.02%
2023/05/02	10.3	77.52	10	78.10	77.50	0.3	4,564	0.01%
2023/04/28	12	77.70	15	78.04	78.00	-3	4,701	-0.06%
2023/04/27	15	77.60	16	77.91	77.70	-1	4,706	-0.02%
2023/04/26	18.3	77.55	27.8	77.85	78.00	-9.6	4,657	-0.21%
2023/04/25	3	77.47	0	0.00	77.40	3	4,610	0.07%
2023/04/24	7	77.80	8.1	78.26	78.00	-1.1	4,546	-0.02%
2023/04/21	0	0.00	4.1	77.84	77.90	-4.1	4,504	-0.09%
2023/04/20	1	76.50	1.1	76.89	77.00	-0.1	4,479	0.00%
2023/04/19	7	77.03	0.2	77.65	77.00	6.8	4,598	0.15%
2023/04/18	2	77.25	1	77.90	77.90	1	4,591	0.02%
2023/04/17	0.1	77.50	0	0.00	77.70	0.1	4,587	0.00%
2023/04/14	3	77.70	1.1	77.74	77.90	1.9	4,574	0.04%
2023/04/13	0	77.70	0.6	77.80	77.90	-0.6	4,581	-0.01%
2023/04/12	0	0.00	0	77.60	77.90	0	4,563	0.00%
2023/04/11	7	77.50	7.3	78.00	77.90	-0.3	4,582	-0.01%
2023/04/10	0	77.31	3	77.53	77.70	-3	4,552	-0.07%
2023/04/07	0.2	77.29	1	77.50	77.50	-0.8	4,545	-0.02%
2023/04/06	0	77.00	0.6	77.21	77.30	-0.5	4,554	-0.01%
2023/03/31	0.1	77.70	0.3	77.97	77.50	-0.3	4,560	-0.01%
2023/03/30	4.1	77.62	6	77.90	78.00	-1.9	4,712	-0.04%
2023/03/29	0	0.00	63.2	77.71	78.00	-63.2	4,900	-1.29%
2023/03/28	5	77.60	2.1	77.15	77.20	2.9	5,105	0.06%
2023/03/27	2	77.00	9	76.96	77.30	-7	5,320	-0.13%
2023/03/24	0	0.00	12	76.84	76.80	-12	5,700	-0.21%
2023/03/23	0	75.91	6.7	76.44	76.60	-6.7	5,734	-0.12%
2023/03/22	1	76.10	5	76.02	75.90	-4	5,797	-0.07%
2023/03/21	0.2	75.50	5	75.80	75.50	-4.8	5,884	-0.08%
2023/03/20	2	75.40	0	0.00	75.40	2	5,953	0.03%
2023/03/17	0.4	75.53	36.2	75.71	76.50	-35.8	6,062	-0.59%
2023/03/16	0	0.00	6.1	74.85	74.90	-6.1	6,030	-0.10%
2023/03/15	4.4	74.83	8	74.91	74.50	-3.6	6,106	-0.06%
2023/03/14	3.1	73.87	0	74.20	74.10	3.1	6,150	0.05%
2023/03/13	0.1	73.90	14	74.26	74.70	-14	6,178	-0.23%
2023/03/10	13.3	73.98	1.2	73.96	74.00	12.1	6,196	0.20%
2023/03/09	15.9	74.97	0	0.00	74.60	15.9	6,243	0.25%
2023/03/08	15	75.49	0	76.04	76.10	15	6,381	0.23%
2023/03/07	2.3	75.97	13	76.08	76.20	-10.7	6,462	-0.16%
2023/03/06	0	0.00	6.4	76.03	75.70	-6.4	6,623	-0.10%
2023/03/03	2.1	75.06	0	0.00	75.10	2.1	6,742	0.03%
2023/03/02	4.1	74.58	3	75.07	75.10	1.1	6,932	0.02%
2023/03/01	13.1	74.68	1	74.90	74.70	12.1	7,056	0.17%
2023/02/24	3.1	75.97	3	75.93	75.60	0.1	7,167	0.00%
2023/02/23	2.1	76.14	4	76.43	76.10	-1.9	7,156	-0.03%
2023/02/22	0	75.30	3.2	75.73	76.00	-3.1	7,172	-0.04%
2023/02/21	1.1	75.88	2	76.00	76.00	-0.9	7,202	-0.01%
2023/02/20	1.1	75.70	0	0.00	75.80	1.1	7,342	0.01%
2023/02/17	1	75.00	2	75.60	75.70	-1	7,450	-0.01%
2023/02/16	0	0.00	2	75.70	75.40	-2	7,625	-0.03%
2023/02/15	7.2	74.83	2.1	75.50	74.70	5.1	7,783	0.07%
2023/02/14	1.1	75.57	9.3	75.75	75.50	-8.2	7,799	-0.11%
2023/02/13	1	74.40	2	75.30	75.30	-1	7,853	-0.01%
2023/02/10	1	74.20	1	74.50	74.40	0	7,889	0.00%
2023/02/09	2.1	74.60	0	0.00	74.80	2.1	7,999	0.03%
2023/02/08	9.1	74.93	1	74.90	74.70	8.1	8,109	0.10%
2023/02/07	3	75.47	3.7	75.41	75.30	-0.7	8,221	-0.01%
2023/02/06	1	74.30	1	74.50	74.40	0	8,225	0.00%
2023/02/03	3.2	74.49	1	74.60	74.60	2.2	8,225	0.03%
2023/02/02	8.1	74.49	2	75.05	75.20	6.1	8,250	0.07%
2023/02/01	5.2	75.14	0.2	75.50	75.40	4.9	8,237	0.06%
2023/01/31	6.2	75.76	1	76.60	75.40	5.1	8,278	0.06%
2023/01/30	2.1	75.30	5	76.32	77.00	-3	8,248	-0.04%
2023/01/17	4.2	74.63	2	75.05	75.00	2.2	8,151	0.03%
2023/01/16	4	74.68	11.3	74.94	74.70	-7.3	8,187	-0.09%
2023/01/13	1	74.50	1	74.60	74.30	0	8,200	0.00%
2023/01/12	0.5	74.00	1	74.30	74.30	-0.5	8,525	-0.01%
2023/01/11	2.1	73.69	1	74.00	74.00	1.1	8,605	0.01%
2023/01/10	4.1	74.10	1	74.50	74.50	3.1	8,690	0.04%
2023/01/09	0.1	73.80	15	74.21	74.80	-14.9	8,743	-0.17%
2023/01/06	10	72.40	4	72.78	72.80	6	8,735	0.07%
2023/01/05	0	0.00	7.2	72.10	72.10	-7.2	8,884	-0.08%
2023/01/04	1	71.40	1	71.50	71.50	0	8,972	0.00%
2023/01/03	2.3	70.38	5	71.82	71.90	-2.7	9,080	-0.03%
2022/12/30	1	71.30	3	71.47	71.00	-2	9,055	-0.02%
2022/12/29	19.1	70.52	1.2	70.73	70.40	17.9	9,092	0.20%
2022/12/28	0	0.00	1.8	71.67	71.40	-1.8	9,086	-0.02%
2022/12/27	1.1	71.90	2	72.00	71.70	-1	9,118	-0.01%
2022/12/26	4	71.13	2	71.30	71.40	2	9,166	0.02%
2022/12/23	2.1	70.61	1	70.50	70.30	1.1	9,286	0.01%
2022/12/22	5	70.88	1	71.00	71.40	4	9,411	0.04%
2022/12/21	5.2	70.51	1	71.00	70.50	4.2	9,300	0.05%
2022/12/20	18	70.67	0	0.00	70.30	18	9,141	0.20%
2022/12/19	24.3	71.58	12	71.69	71.50	12.3	8,987	0.14%
2022/12/16	21.1	72.61	0.1	73.00	72.50	21	8,784	0.24%
2022/12/15	0	74.50	11.2	74.49	74.10	-11.2	8,474	-0.13%
2022/12/14	1	74.00	2.6	74.27	73.90	-1.6	8,469	-0.02%
2022/12/13	10.4	72.86	0	73.30	72.60	10.3	8,418	0.12%
2022/12/12	3.2	72.74	3	73.50	73.30	0.2	8,349	0.00%
2022/12/09	0.3	73.98	8	73.68	73.50	-7.7	8,481	-0.09%
2022/12/08	45.1	73.72	20	73.50	73.30	25.1	8,428	0.30%
2022/12/07	11.2	75.68	2	76.00	75.20	9.2	8,364	0.11%
2022/12/06	6.4	76.18	2	75.80	75.80	4.4	8,263	0.05%
2022/12/05	13.1	77.06	2	77.50	76.70	11.1	8,206	0.14%
2022/12/02	6.5	77.32	22	77.43	77.10	-15.5	8,142	-0.19%
2022/12/01	8	77.94	0.2	78.21	77.60	7.8	8,155	0.10%
2022/11/30	12.1	76.65	5	76.80	76.90	7.1	8,039	0.09%
2022/11/29	2	76.25	4.1	76.55	76.70	-2.1	7,885	-0.03%
2022/11/28	11.1	75.78	8	76.25	76.00	3.1	7,825	0.04%
2022/11/25	4	77.25	1.4	77.59	77.10	2.6	7,756	0.03%
2022/11/24	2	76.95	8.4	76.95	77.10	-6.4	7,691	-0.08%
2022/11/23	2	76.20	10	76.46	76.30	-8	7,618	-0.11%
2022/11/22	1	75.50	22.7	74.85	75.80	-21.7	7,574	-0.29%
2022/11/21	1	73.80	4.1	73.61	73.90	-3.1	7,440	-0.04%
2022/11/18	1	73.30	4.2	73.07	73.20	-3.2	7,385	-0.04%
2022/11/17	0	0.00	29	72.85	73.00	-29	7,364	-0.39%
2022/11/16	18.2	72.74	3.4	72.98	72.40	14.8	7,344	0.20%
2022/11/15	16.2	73.58	7.1	73.93	74.20	9.1	7,236	0.13%
2022/11/14	3	73.60	15.1	73.62	74.00	-12.1	7,166	-0.17%
2022/11/11	4.5	72.36	34.8	72.37	72.60	-30.3	7,000	-0.43%
2022/11/10	1.1	70.49	22	70.87	70.60	-20.9	6,892	-0.30%
2022/11/09	1	70.50	3	70.47	70.70	-2	6,902	-0.03%
2022/11/08	20	70.50	9.2	70.40	70.50	10.8	6,916	0.16%
2022/11/07	0	0.00	57.3	69.27	70.00	-57.3	6,913	-0.83%
2022/11/04	37.3	67.68	0	0.00	67.90	37.3	6,853	0.54%
2022/11/03	14	68.10	2	68.70	68.70	12	6,796	0.18%
2022/11/02	1	68.77	0.5	68.80	68.50	0.5	6,733	0.01%
2022/11/01	10	68.11	3	68.93	68.70	7	6,720	0.10%
2022/10/31	4	68.25	10.7	68.62	68.30	-6.7	6,744	-0.10%
2022/10/28	6	68.03	2.1	68.77	68.30	3.9	6,832	0.06%
2022/10/27	2	68.60	12.4	69.26	68.60	-10.4	6,872	-0.15%
2022/10/26	11	68.31	5.5	68.65	68.60	5.5	7,016	0.08%
2022/10/25	10	68.26	35.4	68.40	68.40	-25.4	7,013	-0.36%
2022/10/24	3.1	67.88	16	68.37	68.50	-12.9	7,024	-0.18%
2022/10/21	4.6	67.61	6	67.78	67.60	-1.4	6,986	-0.02%
2022/10/20	1.5	64.73	5.5	67.32	67.60	-4	6,978	-0.06%
2022/10/19	4.6	66.51	2.2	66.47	66.10	2.4	6,699	0.04%
2022/10/18	0	0.00	17.2	66.40	66.80	-17.2	6,658	-0.26%
2022/10/17	1.3	64.97	12	64.40	64.50	-10.7	6,646	-0.16%
2022/10/14	12	64.88	1	65.30	64.20	11	6,693	0.16%
2022/10/13	7.5	63.74	33	63.76	63.80	-25.5	6,750	-0.38%
2022/10/12	6.3	64.75	57.1	65.24	65.10	-50.8	6,730	-0.76%
2022/10/11	6	66.43	29.7	66.81	66.10	-23.7	6,783	-0.35%
2022/10/07	5.2	67.21	4	67.18	67.00	1.2	6,785	0.02%
2022/10/06	6	67.70	0	0.00	67.60	6	6,966	0.09%
2022/10/05	32.5	68.00	5.1	68.20	68.30	27.4	7,221	0.38%
2022/10/04	1	67.80	0	67.70	67.80	1	7,593	0.01%
2022/10/03	2	67.45	23.2	67.73	67.70	-21.2	7,791	-0.27%
2022/09/30	0.4	66.79	59.3	66.12	66.90	-59	8,005	-0.74%
2022/09/29	4	65.08	13	65.12	65.70	-9	8,210	-0.11%
2022/09/28	6.3	65.15	11.6	65.12	65.10	-5.3	8,691	-0.06%
2022/09/27	1	66.40	1	66.30	66.20	0	8,991	0.00%
2022/09/26	10.4	66.31	2.5	66.38	66.20	7.9	9,186	0.09%
2022/09/23	1.1	67.20	3	66.93	67.10	-2	9,300	-0.02%
2022/09/22	28.1	66.28	0	0.00	66.40	28.1	9,398	0.30%
2022/09/21	5	67.16	1	67.20	67.30	4	9,403	0.04%
2022/09/20	23.1	67.56	0	0.00	67.20	23.1	9,413	0.25%
2022/09/19	3.2	67.68	1	67.70	67.40	2.2	9,477	0.02%
2022/09/16	1	67.90	0	0.00	68.40	1	9,539	0.01%
2022/09/15	0	0.00	3	68.00	68.40	-3	9,456	-0.03%
2022/09/14	12.1	67.79	1	67.70	67.60	11.1	9,488	0.12%
2022/09/13	24	68.78	2.5	69.02	68.80	21.5	9,567	0.22%
2022/09/12	1.1	68.23	8	68.50	68.70	-6.9	9,630	-0.07%
2022/09/08	0.2	67.20	7	66.80	67.20	-6.8	9,737	-0.07%
2022/09/07	3.2	66.98	0	0.00	66.80	3.2	9,790	0.03%
2022/09/06	0.1	67.77	4.1	67.40	67.80	-4	9,824	-0.04%
2022/09/05	3.9	67.12	1	67.00	67.10	2.9	9,864	0.03%
2022/09/02	9.2	67.15	1	67.40	67.00	8.2	9,943	0.08%
2022/09/01	26	67.62	6.1	67.62	67.80	20	9,932	0.20%
2022/08/31	0.1	69.10	2	68.85	68.70	-1.9	9,898	-0.02%
2022/08/30	10.2	68.54	16	68.77	68.60	-5.8	9,876	-0.06%
2022/08/29	13.4	68.57	12	68.54	68.70	1.4	9,833	0.01%
2022/08/26	3	70.30	0	0.00	70.20	3	9,802	0.03%
2022/08/25	2.3	70.61	1.1	70.80	70.80	1.2	9,828	0.01%
2022/08/24	2.1	70.20	5	70.38	70.10	-3	9,948	-0.03%
2022/08/23	17.4	70.38	2.2	70.37	70.10	15.2	10,808	0.14%
2022/08/22	5.1	70.70	4.8	70.78	70.90	0.3	10,947	0.00%
2022/08/19	28.2	70.41	1.2	70.60	71.00	27	11,031	0.24%
2022/08/18	1.2	70.27	2.2	70.32	70.60	-1	11,079	-0.01%
2022/08/17	3.2	70.46	3	70.80	70.80	0.2	11,159	0.00%
2022/08/16	25	70.49	1.4	70.50	70.40	23.6	11,178	0.21%
2022/08/15	8.2	70.29	27.2	70.35	70.60	-19	11,214	-0.17%
2022/08/12	7.3	69.65	18.2	69.26	69.60	-10.9	11,247	-0.10%
2022/08/11	22	68.44	52	68.78	68.90	-30	11,265	-0.27%
2022/08/10	2	67.10	11.2	67.53	67.70	-9.2	11,455	-0.08%
2022/08/09	6.2	66.61	1.1	66.55	67.00	5.1	11,572	0.04%
2022/08/08	27	67.14	10	67.19	67.20	17	11,639	0.15%
2022/08/05	4.6	67.61	10	67.71	67.60	-5.4	11,782	-0.05%
2022/08/04	4.4	66.76	19.6	67.67	67.30	-15.1	11,848	-0.13%
2022/08/03	5.1	66.96	17.8	67.12	67.70	-12.7	11,804	-0.11%
2022/08/02	24.5	66.90	9.8	67.45	67.70	14.7	11,811	0.12%
2022/08/01	7.4	68.08	2.9	68.51	68.50	4.6	11,690	0.04%
2022/07/29	10.3	66.98	5.2	67.16	67.30	5.1	11,720	0.04%
2022/07/28	5.2	66.27	45	66.27	66.60	-39.8	11,700	-0.34%
2022/07/27	16.2	65.78	18.1	65.93	65.90	-1.9	11,695	-0.02%
2022/07/26	14	65.96	36.5	66.15	65.70	-22.5	11,710	-0.19%
2022/07/25	16.5	65.44	112.2	65.53	65.60	-95.6	11,714	-0.82%	大賣/
2022/07/22	3.2	65.06	3.2	64.88	64.70	0	11,755	0.00%
2022/07/21	51.3	64.80	20.2	64.45	65.00	31.1	11,726	0.27%
2022/07/20	23.9	63.88	5.5	63.68	63.30	18.5	11,667	0.16%
2022/07/19	57.3	63.42	5.2	63.78	63.70	52.1	11,648	0.45%
2022/07/18	4.7	62.57	3.6	62.91	62.90	1.2	11,597	0.01%
2022/07/15	13.6	62.59	23.4	62.81	62.60	-9.8	11,514	-0.09%
2022/07/14	10.3	62.58	15.2	61.94	62.70	-4.8	11,519	-0.04%
2022/07/13	49.9	62.32	17.1	62.35	62.00	32.8	11,450	0.29%
2022/07/12	46.3	61.19	14.3	61.08	60.60	32	11,252	0.28%
2022/07/11	71	64.51	0.2	64.20	63.60	70.8	10,916	0.65%
2022/07/08	103	64.99	6.9	65.00	65.00	96.1	10,823	0.89%	大買/
2022/07/07	44.8	65.13	13	65.15	65.00	31.8	10,711	0.30%
2022/07/06	89.2	67.81	8.2	67.53	67.00	81	10,509	0.77%
2022/07/05	54.8	81.33	23	82.01	80.60	31.8	9,928	0.32%
2022/07/04	21.1	82.77	3	82.90	82.60	18.1	9,579	0.19%
2022/07/01	21.1	82.91	22.5	82.89	82.70	-1.3	9,449	-0.01%
2022/06/30	8.2	83.65	1.3	83.79	83.00	6.9	9,329	0.07%
2022/06/29	3.1	84.74	30	84.86	84.60	-26.9	9,261	-0.29%
2022/06/28	6.1	84.35	5	84.70	84.80	1.1	9,228	0.01%
2022/06/27	15	84.87	8.1	85.16	84.70	6.9	9,313	0.07%
2022/06/24	0.1	84.70	25	84.44	84.70	-24.9	9,278	-0.27%
2022/06/23	9.1	83.44	36	83.27	83.30	-26.9	9,228	-0.29%
2022/06/22	8.1	83.69	2	84.20	83.50	6.1	9,151	0.07%
2022/06/21	6.5	82.93	31	83.96	83.70	-24.5	9,089	-0.27%
2022/06/20	33.2	82.63	1.3	82.92	82.10	31.9	9,020	0.35%
2022/06/17	8	83.11	0	0.00	83.00	8	9,009	0.09%
2022/06/16	5.1	83.55	3	84.20	83.20	2.1	8,928	0.02%
2022/06/15	4.1	83.51	6	83.35	83.40	-1.9	9,103	-0.02%
2022/06/14	9.2	83.09	6	83.05	82.90	3.2	9,186	0.04%
2022/06/13	41.2	83.14	6	83.38	83.30	35.2	9,263	0.38%
2022/06/10	20.1	84.30	2.1	84.37	84.70	18	9,240	0.19%
2022/06/09	4	84.58	2	84.85	84.80	2	9,403	0.02%
2022/06/08	3	84.50	0	0.00	84.50	3	9,462	0.03%
2022/06/07	10	84.25	2	84.50	84.30	8	9,520	0.08%
2022/06/06	3.1	84.40	1	84.60	84.60	2.1	9,552	0.02%
2022/06/02	16	83.93	2.4	84.53	84.50	13.6	9,610	0.14%
2022/06/01	22.1	84.65	5.4	84.94	84.60	16.7	9,701	0.17%
2022/05/31	5	83.84	4	83.83	85.30	1	9,648	0.01%
2022/05/30	2	83.30	28	83.18	83.90	-26	8,843	-0.29%
2022/05/27	7	82.03	1.1	82.31	82.30	6	8,816	0.07%
2022/05/26	3.1	81.68	0	0.00	81.70	3.1	8,882	0.03%
2022/05/25	3	81.47	2	81.70	82.00	1	8,978	0.01%
2022/05/24	37	81.42	1	82.10	81.30	36	9,061	0.40%
2022/05/23	7.4	81.84	1	83.10	82.20	6.4	9,026	0.07%
2022/05/20	7	81.73	3	81.90	82.10	4	9,056	0.04%
2022/05/19	18.7	81.24	8	81.70	81.40	10.7	9,002	0.12%
2022/05/18	26.1	81.99	9.1	82.48	82.50	17	9,034	0.19%
2022/05/17	6.1	81.04	1	81.00	81.30	5.1	8,874	0.06%
2022/05/16	41.5	81.66	14.1	81.12	81.20	27.4	8,814	0.31%
2022/05/13	18.8	81.82	7	81.94	82.00	11.8	8,770	0.13%
2022/05/12	21.7	83.19	2	82.10	82.10	19.7	8,698	0.23%
2022/05/11	5	83.88	1	84.40	84.40	4	8,646	0.05%
2022/05/10	2.2	84.37	2	84.05	84.40	0.2	8,630	0.00%
2022/05/09	14.6	85.01	3	84.57	84.70	11.6	8,550	0.14%
2022/05/06	25.4	85.96	1	86.50	86.60	24.4	8,562	0.28%
2022/05/05	0	0.00	2	87.15	87.10	-2	8,714	-0.02%
2022/05/04	0	86.80	3	86.60	86.60	-3	8,737	-0.03%
2022/05/03	0.1	86.76	0	0.00	86.50	0.1	8,896	0.00%
2022/04/29	7.2	86.65	3	86.70	86.70	4.1	8,906	0.05%
2022/04/28	4.3	85.37	1	85.50	85.50	3.3	8,945	0.04%
2022/04/27	12.9	85.22	8	85.56	85.10	4.9	8,922	0.05%
2022/04/26	8.2	86.18	8	86.29	86.30	0.2	8,891	0.00%
2022/04/25	20.8	85.94	3	86.00	85.90	17.8	8,836	0.20%
2022/04/22	4.2	87.72	0.1	88.11	87.60	4.1	8,683	0.05%
2022/04/21	11.1	88.48	1	88.60	88.30	10.1	8,692	0.12%
2022/04/20	6.9	88.17	6	88.35	88.70	0.9	8,693	0.01%
2022/04/19	6.1	88.11	7.1	88.26	88.00	-0.9	8,697	-0.01%
2022/04/18	32.6	87.65	20.9	88.00	87.80	11.7	8,683	0.13%
2022/04/15	35.9	89.06	2.5	89.10	88.80	33.4	8,617	0.39%
2022/04/14	12.4	89.67	6	89.83	89.70	6.4	8,621	0.07%
2022/04/13	43.3	90.37	10	91.00	90.40	33.3	8,550	0.39%
2022/04/12	41.3	90.98	126	90.77	91.30	-84.7	8,438	-1.00%	大賣/
2022/04/11	29.6	92.17	18.1	92.43	92.10	11.5	8,361	0.14%
2022/04/08	3.3	93.23	13.2	93.13	93.40	-9.9	8,363	-0.12%
2022/04/07	2.3	93.51	24.6	93.61	93.10	-22.4	8,374	-0.27%
2022/04/06	2.2	92.34	14	93.30	93.60	-11.8	8,282	-0.14%
2022/04/01	2.3	92.17	9	93.06	93.50	-6.7	8,234	-0.08%
2022/03/31	9.5	93.13	1	93.20	93.20	8.5	8,188	0.10%
2022/03/30	45.1	93.35	12	93.32	93.50	33.1	8,153	0.41%
2022/03/29	3.1	92.03	9	92.39	92.50	-6	8,031	-0.07%
2022/03/28	6	91.43	6.2	91.64	92.20	-0.2	7,980	0.00%
2022/03/25	6	92.17	1	92.20	92.40	5	7,999	0.06%
2022/03/24	6.2	92.05	1	92.30	92.40	5.2	8,015	0.07%
2022/03/23	1.1	92.49	2	92.40	92.50	-0.9	8,110	-0.01%
2022/03/22	2.1	91.90	1.9	92.01	92.40	0.1	8,181	0.00%
2022/03/21	4	92.18	6.2	92.00	92.10	-2.2	8,181	-0.03%
2022/03/18	2.1	92.09	38.6	92.23	91.30	-36.5	8,178	-0.45%
2022/03/17	11.2	91.57	6.5	92.21	91.90	4.7	8,008	0.06%
2022/03/16	9.2	91.12	7	91.09	91.50	2.2	7,824	0.03%
2022/03/15	39.1	90.85	3.9	91.05	90.80	35.2	7,738	0.45%
2022/03/14	18.1	91.10	51.6	91.40	91.20	-33.5	7,713	-0.43%
2022/03/11	21.5	90.08	4	90.05	89.80	17.5	7,580	0.23%
2022/03/10	5.1	89.32	19	89.58	89.60	-13.9	7,506	-0.19%
2022/03/09	0.5	88.00	3.6	87.97	88.00	-3.1	7,441	-0.04%
2022/03/08	12.9	87.29	1.1	88.30	86.60	11.8	7,385	0.16%
2022/03/07	48.3	88.42	3	88.03	88.40	45.3	7,286	0.62%
2022/03/04	4	90.33	8.1	90.33	90.70	-4.1	7,488	-0.05%
2022/03/03	0	90.70	82.1	90.92	91.20	-82	7,501	-1.09%
2022/03/02	15.1	90.48	19.2	90.38	90.50	-4.1	7,610	-0.05%
2022/03/01	2.2	89.76	34.2	89.42	90.00	-32.1	7,506	-0.43%
2022/02/25	16	86.89	4.4	87.05	87.70	11.6	7,389	0.16%
2022/02/24	40.1	87.32	54.1	87.71	87.10	-14	7,273	-0.19%
2022/02/23	2.4	88.25	10	88.50	88.60	-7.6	7,148	-0.11%
2022/02/22	29.5	87.78	6	88.18	88.20	23.5	7,203	0.33%
2022/02/21	2	88.70	1.2	89.13	89.10	0.8	7,161	0.01%
2022/02/18	7	89.00	14.4	89.12	89.10	-7.4	7,300	-0.10%
2022/02/17	1	88.50	12	88.70	88.70	-11	7,270	-0.15%
2022/02/16	28	88.21	70.4	88.19	88.80	-42.4	7,252	-0.58%
2022/02/15	41.1	87.70	1.2	87.50	87.40	39.9	7,202	0.55%
2022/02/14	67.5	87.72	36.1	88.07	88.40	31.4	7,227	0.43%
2022/02/11	7	88.39	70.8	88.40	88.80	-63.8	7,240	-0.88%
2022/02/10	29.6	88.48	1	88.40	88.60	28.6	7,290	0.39%
2022/02/09	16	88.69	3.5	88.74	89.20	12.5	7,322	0.17%
2022/02/08	17.3	88.66	2	89.15	88.60	15.3	7,360	0.21%
2022/02/07	16.1	88.61	40	88.68	89.50	-24	7,303	-0.33%
2022/01/26	4.1	86.28	9	86.37	86.40	-5	7,150	-0.07%
2022/01/25	40.4	85.29	1	85.00	85.50	39.4	7,162	0.55%
2022/01/24	11	86.51	9	86.60	87.00	2	7,014	0.03%
2022/01/21	16.3	86.34	8.2	86.75	86.40	8.1	7,064	0.11%
2022/01/20	7.1	87.50	1.2	87.43	87.40	5.9	7,112	0.08%
2022/01/19	1	87.50	16.2	87.51	87.40	-15.2	7,134	-0.21%
2022/01/18	7	87.59	1	87.90	87.40	6	7,125	0.08%
2022/01/17	3.1	87.33	1.1	87.31	87.50	2	7,147	0.03%
2022/01/14	18.1	87.29	4	88.05	87.70	14.1	7,164	0.20%
2022/01/13	5.3	88.32	2.1	88.44	88.70	3.1	7,101	0.04%
2022/01/12	5.1	87.90	14.5	88.09	88.40	-9.4	7,116	-0.13%
2022/01/11	7.5	86.86	6.1	86.87	87.10	1.4	7,050	0.02%
2022/01/10	11.1	86.55	19.1	86.76	86.90	-8	6,975	-0.11%
2022/01/07	14	86.38	6.3	86.62	86.50	7.7	7,005	0.11%
2022/01/06	6	86.02	0	0.00	86.10	6	6,947	0.09%
2022/01/05	10	85.92	0.1	86.00	86.10	9.9	6,963	0.14%
2022/01/04	7.1	85.96	1	86.50	86.20	6.1	7,143	0.08%
2022/01/03	3	86.17	21	86.21	86.30	-18	7,176	-0.25%
2021/12/30	10.1	85.90	0.4	85.88	85.40	9.7	7,270	0.13%
2021/12/29	2	86.00	2	86.00	86.00	0	7,440	0.00%
2021/12/28	2	85.50	5.4	85.92	86.00	-3.4	7,564	-0.04%
2021/12/27	1.1	85.53	10	85.90	85.90	-8.9	7,652	-0.12%
2021/12/24	0.1	85.40	23	85.44	85.90	-22.9	7,805	-0.29%
2021/12/23	0.1	84.90	19	85.21	85.40	-18.9	7,889	-0.24%
2021/12/22	20.1	84.40	3	84.53	84.80	17.1	8,060	0.21%
2021/12/21	0	84.60	17.1	84.65	84.40	-17	8,178	-0.21%
2021/12/20	0.6	83.87	0.1	83.70	83.80	0.6	8,376	0.01%
2021/12/17	0	0.00	21	83.87	84.30	-21	8,528	-0.25%
2021/12/16	24.2	82.84	0.1	83.50	82.70	24.1	8,466	0.28%
2021/12/15	5	82.96	3	83.14	83.80	2	8,493	0.02%
2021/12/14	6	82.97	14	83.09	83.00	-8	8,655	-0.09%
2021/12/13	12.4	83.61	3.2	84.23	83.30	9.2	8,817	0.10%
2021/12/10	0	84.60	1.4	84.51	84.40	-1.4	8,826	-0.02%
2021/12/09	8	84.44	1.7	84.48	84.80	6.4	8,885	0.07%
2021/12/08	0.2	84.97	2	85.00	84.60	-1.9	8,884	-0.02%
2021/12/07	12.1	83.74	2	84.70	84.70	10.1	8,812	0.11%
2021/12/06	3.1	83.72	0	0.00	84.20	3.1	8,805	0.04%
2021/12/03	4	83.68	5	83.82	83.60	-1	8,827	-0.01%
2021/12/02	4.5	83.49	0	84.00	83.80	4.5	8,820	0.05%
2021/12/01	2	82.60	2	83.60	83.50	0	8,784	0.00%
2021/11/30	7.1	82.72	45.1	83.18	82.50	-38	8,799	-0.43%
2021/11/29	19.8	82.85	2	83.10	82.70	17.8	8,466	0.21%
2021/11/26	46.6	84.61	1.1	84.13	84.00	45.6	8,453	0.54%
2021/11/25	0.1	86.28	6	86.18	86.30	-5.9	8,420	-0.07%
2021/11/24	1	86.20	39	86.15	86.40	-38	8,422	-0.45%
2021/11/23	6.4	85.51	3.2	85.63	85.60	3.2	8,420	0.04%
2021/11/22	0	0.00	2	85.30	85.50	-2	8,437	-0.02%
2021/11/19	17.2	85.05	2.6	85.37	85.00	14.6	8,397	0.17%
2021/11/18	3.1	85.21	20	85.84	86.00	-16.9	8,322	-0.20%
2021/11/17	30.3	85.05	1	85.40	85.60	29.3	8,265	0.35%
2021/11/16	4	85.50	1	85.80	85.90	3	8,231	0.04%
2021/11/15	9.2	85.95	3	86.17	85.90	6.2	8,261	0.08%
2021/11/12	0	0.00	18.1	86.08	86.00	-18.1	8,256	-0.22%
2021/11/11	2.4	85.36	0	0.00	85.30	2.4	8,251	0.03%
2021/11/10	10.3	85.53	1	86.40	85.20	9.3	8,192	0.11%
2021/11/09	4.3	85.11	3	85.80	85.80	1.3	8,137	0.02%
2021/11/08	1	85.50	4.6	85.68	85.70	-3.6	8,041	-0.05%
2021/11/05	55.7	84.65	2	84.50	84.90	53.7	8,010	0.67%
2021/11/04	8.2	85.06	4	85.15	85.10	4.2	8,014	0.05%
2021/11/03	14.3	84.62	4	84.60	84.70	10.3	8,036	0.13%
2021/11/02	1.6	85.13	7	85.47	85.00	-5.4	8,015	-0.07%
2021/11/01	11.2	85.37	4.1	85.45	84.90	7.1	7,932	0.09%
2021/10/29	13.2	85.12	2	85.00	85.10	11.2	7,891	0.14%
2021/10/28	52.7	86.56	21	86.30	86.00	31.7	7,848	0.40%
2021/10/27	17.6	87.93	2	88.60	87.90	15.6	7,783	0.20%
2021/10/26	2	88.80	9	88.88	88.80	-7	7,801	-0.09%
2021/10/25	12	88.20	2	88.90	88.20	10	7,824	0.13%
2021/10/22	91.2	88.60	8	88.70	88.40	83.2	7,978	1.04%
2021/10/21	6	89.73	8	89.81	89.30	-2	8,064	-0.02%
2021/10/20	0	0.00	7	89.46	89.10	-7	8,135	-0.09%
2021/10/19	5	89.00	7	89.16	88.90	-2	8,108	-0.02%
2021/10/18	6	88.63	3.5	88.87	88.50	2.5	8,203	0.03%
2021/10/15	8	87.93	17.6	89.00	89.20	-9.6	8,279	-0.12%
2021/10/14	7	88.43	2	88.85	88.20	5	8,280	0.06%
2021/10/13	8	88.81	3.6	89.42	88.90	4.4	8,392	0.05%
2021/10/12	34	88.54	12	88.33	88.60	22	8,441	0.26%
2021/10/08	5	91.28	9	91.24	91.30	-4	8,275	-0.05%
2021/10/07	4	89.75	20.7	90.19	90.70	-16.7	8,300	-0.20%
2021/10/06	14	90.31	16.2	89.92	90.00	-2.2	8,281	-0.03%
2021/10/05	56	88.04	64.4	88.06	88.90	-8.4	8,242	-0.10%
2021/10/04	17.1	87.34	308	86.94	87.20	-290.9	8,212	-3.54%	大賣/鉅額交易
2021/10/01	30.4	88.45	14.2	88.03	88.20	16.3	8,162	0.20%
2021/09/30	9	90.46	15	90.83	91.50	-6	8,079	-0.07%
2021/09/29	18.2	91.26	17	91.52	90.80	1.1	8,020	0.01%
2021/09/28	22	92.16	9.1	92.57	92.80	12.9	7,967	0.16%
2021/09/27	321	91.96	30.6	92.16	92.10	290.4	7,950	3.65%	大買/鉅額交易
2021/09/24	7.2	90.95	52.4	90.87	91.30	-45.2	7,852	-0.58%
2021/09/23	3.1	88.93	8.3	88.75	88.90	-5.3	7,768	-0.07%
2021/09/22	34.3	87.65	2	87.75	87.30	32.3	7,747	0.42%
2021/09/17	19.1	90.25	31.1	90.48	89.90	-12	7,600	-0.16%
2021/09/16	18.1	90.25	28.8	90.21	90.50	-10.7	7,426	-0.14%
2021/09/15	11	88.85	9	88.90	88.90	2	7,223	0.03%
2021/09/14	1	89.20	5.3	88.79	88.60	-4.3	7,275	-0.06%
2021/09/13	0.2	87.82	8	88.21	88.50	-7.8	7,231	-0.11%
2021/09/10	0	0.00	2.3	87.82	87.90	-2.3	7,333	-0.03%
2021/09/09	15	86.29	7	86.69	87.00	8	7,649	0.10%
2021/09/08	3	86.87	4.9	87.41	87.40	-1.9	7,592	-0.02%
2021/09/07	4	87.38	9	87.97	87.70	-5	7,579	-0.07%
2021/09/06	3	87.43	3.2	87.80	87.50	-0.2	7,558	0.00%
2021/09/03	4.2	87.58	2	88.10	88.00	2.2	7,565	0.03%
2021/09/02	4	87.55	3	87.70	87.50	1	7,573	0.01%
2021/09/01	22	87.90	15.2	88.05	88.50	6.8	7,654	0.09%
2021/08/31	4	86.73	21.1	88.59	89.60	-17.1	7,611	-0.23%
2021/08/30	12.4	86.21	3.8	87.09	87.60	8.6	7,493	0.12%
2021/08/27	0	0.00	17	85.76	86.30	-17	7,490	-0.23%
2021/08/26	3.1	84.50	8	84.74	84.60	-5	7,551	-0.07%
2021/08/25	6	84.77	2	85.00	85.20	4	7,609	0.05%
2021/08/24	0	0.00	8.3	84.59	84.90	-8.3	7,629	-0.11%
2021/08/23	1	83.10	6	83.48	83.60	-5	7,684	-0.07%
2021/08/20	24.1	82.85	7	82.71	81.90	17.1	7,776	0.22%
2021/08/19	33.4	84.53	15.3	84.53	84.00	18.1	7,867	0.23%
2021/08/18	3.2	85.53	3	86.67	86.90	0.2	7,833	0.00%
2021/08/17	4	86.30	7	86.41	86.10	-3	7,921	-0.04%
2021/08/16	3	85.57	3	86.57	85.90	0	7,922	0.00%
2021/08/13	14.5	86.09	112.8	86.21	86.40	-98.3	7,928	-1.24%	大賣/
2021/08/12	4.6	87.31	3	87.63	87.80	1.6	7,979	0.02%
2021/08/11	2	86.65	10	87.42	87.80	-8	8,062	-0.10%
2021/08/10	21.2	87.10	13.2	87.06	87.00	8.1	8,090	0.10%
2021/08/09	21	87.57	4.2	88.09	88.30	16.9	8,176	0.21%
2021/08/06	3	87.40	14	87.96	88.40	-11	8,265	-0.13%
2021/08/05	13.4	87.79	3	87.73	87.80	10.4	8,476	0.12%
2021/08/04	9	88.11	13.1	88.08	88.30	-4.1	8,837	-0.05%
2021/08/03	13.2	88.10	9.1	88.12	88.40	4.1	8,962	0.05%
2021/08/02	23.1	87.81	11.1	88.37	88.80	12	9,021	0.13%
2021/07/30	3	87.30	11	87.45	87.00	-8	9,159	-0.09%
2021/07/29	4	86.10	12	86.02	86.30	-8	9,219	-0.09%
2021/07/28	17	84.10	31	84.61	85.30	-14	9,341	-0.15%
2021/07/27	3	86.13	14	86.34	86.00	-11	9,387	-0.12%
2021/07/26	49	86.97	0.1	86.60	86.20	48.9	9,446	0.52%
2021/07/23	9.3	88.16	9	88.38	88.00	0.3	9,560	0.00%
2021/07/22	0	0.00	25	87.39	87.80	-25	9,735	-0.26%
2021/07/21	10	85.50	5	85.62	85.60	5	9,914	0.05%
2021/07/20	11.3	86.25	0	0.00	86.00	11.3	9,937	0.11%
2021/07/19	25.4	87.87	33	87.92	87.90	-7.6	10,018	-0.08%
2021/07/16	16.7	88.80	20.1	88.87	89.00	-3.4	10,217	-0.03%
2021/07/15	2	87.70	4.1	87.81	87.90	-2.1	10,346	-0.02%
2021/07/14	27	87.40	24	87.79	87.20	3	10,507	0.03%
2021/07/13	1	86.20	21.1	86.76	86.90	-20.1	10,658	-0.19%
2021/07/12	9.1	86.33	7.2	87.25	86.00	1.9	10,789	0.02%
2021/07/09	2.3	85.36	49.1	85.58	86.30	-46.8	11,013	-0.42%
2021/07/08	4	85.60	2	85.40	85.50	2	11,065	0.02%
2021/07/07	8	85.94	33.3	86.39	86.60	-25.3	11,322	-0.22%
2021/07/06	9	86.48	5	86.22	85.90	4	11,653	0.03%
2021/07/05	5.3	86.50	152.3	86.52	86.50	-147	11,899	-1.24%	大賣/鉅額交易
2021/07/02	26.2	85.21	49.7	85.10	84.50	-23.5	11,829	-0.20%
2021/07/01	26	83.51	25	84.32	83.90	1	11,777	0.01%
2021/06/30	58	82.78	2.1	82.90	83.20	55.9	11,732	0.48%
2021/06/29	27.5	83.11	5	82.90	83.30	22.5	11,703	0.19%
2021/06/28	0	0.00	2.2	83.50	83.30	-2.2	11,867	-0.02%
2021/06/25	11	83.22	4.1	83.62	83.00	6.9	12,002	0.06%
2021/06/24	2	82.50	3.3	82.83	83.00	-1.3	12,239	-0.01%
2021/06/23	17.3	81.86	21.3	82.63	82.80	-4	12,322	-0.03%
2021/06/22	4	81.80	5	82.04	81.90	-1	12,223	-0.01%
2021/06/21	28.6	80.75	6.1	81.33	81.40	22.5	12,267	0.18%
2021/06/18	13.7	82.65	0.1	82.60	82.30	13.6	12,160	0.11%
2021/06/17	3.1	84.02	1	84.80	84.90	2.1	11,939	0.02%
2021/06/16	6.4	84.35	11.3	85.15	85.00	-4.9	12,258	-0.04%
2021/06/15	1	85.00	0	85.00	84.80	1	12,319	0.01%
2021/06/11	121	85.81	1	85.10	85.10	120	12,414	0.97%	大買/鉅額交易
2021/06/10	1.1	84.93	2	85.70	85.80	-0.9	12,539	-0.01%
2021/06/09	6.3	84.18	1	84.70	84.80	5.3	12,671	0.04%
2021/06/08	0.1	85.10	0	0.00	85.00	0.1	12,667	0.00%
2021/06/07	1	84.80	8	85.64	85.60	-7	13,043	-0.05%
2021/06/04	1.4	85.88	3.2	86.83	86.00	-1.8	13,131	-0.01%
2021/06/03	13	86.75	22.2	87.68	86.90	-9.2	13,187	-0.07%
2021/06/02	7.3	86.06	17.4	86.62	86.60	-10.2	13,188	-0.08%
2021/06/01	2.8	84.84	8.2	84.91	85.00	-5.4	13,157	-0.04%
2021/05/31	4.2	83.78	14.4	84.59	84.40	-10.2	13,328	-0.08%
2021/05/28	0.1	82.30	12	83.34	83.50	-12	13,398	-0.09%
2021/05/27	5.2	81.84	6	81.97	82.10	-0.8	13,414	-0.01%
2021/05/26	3	83.17	1	83.00	83.30	2	13,454	0.01%
2021/05/25	34.5	83.59	53.1	83.89	84.30	-18.6	13,572	-0.14%
2021/05/24	7	81.34	1.1	81.15	81.70	5.9	13,534	0.04%
2021/05/21	5	81.88	7.4	82.80	82.40	-2.4	13,637	-0.02%
2021/05/20	1	81.70	12	81.55	81.50	-11	13,651	-0.08%
2021/05/19	12.5	81.08	7.4	81.79	81.80	5.1	13,646	0.04%
2021/05/18	6.1	80.68	21.5	79.95	81.30	-15.4	13,622	-0.11%
2021/05/17	30.7	77.28	45.5	77.78	77.90	-14.8	13,695	-0.11%
2021/05/14	7.1	79.30	18	80.24	80.40	-10.9	13,582	-0.08%
2021/05/13	22.5	79.75	23.4	79.78	79.00	-0.9	13,460	-0.01%
2021/05/12	19.5	82.21	66.9	81.91	80.80	-47.4	13,237	-0.36%
2021/05/11	19.4	86.28	7.4	86.63	85.90	12	12,948	0.09%
2021/05/10	9.1	89.00	29.9	88.91	89.00	-20.8	12,853	-0.16%
2021/05/07	20.3	88.13	18	88.26	88.60	2.3	12,875	0.02%
2021/05/06	4.5	89.35	13	89.69	89.60	-8.6	12,753	-0.07%
2021/05/05	12	87.86	15	88.51	88.00	-3	12,608	-0.02%
2021/05/04	13.5	88.08	83	87.68	86.90	-69.5	12,479	-0.56%
2021/05/03	14.1	88.52	27.5	88.80	87.90	-13.4	12,256	-0.11%
2021/04/29	34.4	88.66	15.9	88.55	88.20	18.5	12,192	0.15%
2021/04/28	122.6	90.10	68.2	89.52	89.60	54.4	12,015	0.45%	大買/
2021/04/27	28.2	90.71	55.4	90.41	91.80	-27.2	11,962	-0.23%
2021/04/26	17.2	89.56	13.4	89.63	90.00	3.8	11,655	0.03%
2021/04/23	10.5	89.16	29.7	89.13	90.00	-19.2	11,576	-0.17%
2021/04/22	49.3	90.36	27.1	90.78	90.20	22.2	11,496	0.19%
2021/04/21	46.3	90.49	24.4	90.30	90.20	21.8	11,250	0.19%
2021/04/20	10.1	90.50	24.4	90.58	91.10	-14.3	11,088	-0.13%
2021/04/19	56.4	90.17	23.5	90.54	91.10	32.9	10,959	0.30%
2021/04/16	45.9	89.30	34.8	89.57	89.90	11.1	10,862	0.10%
2021/04/15	37.3	88.24	77.7	88.65	89.00	-40.4	10,713	-0.38%
2021/04/14	33.4	86.57	20.2	86.72	86.50	13.2	10,361	0.13%
2021/04/13	70.8	87.59	51.3	87.19	86.80	19.5	10,254	0.19%
2021/04/12	39.6	84.84	45.1	85.24	85.50	-5.5	9,964	-0.06%
2021/04/09	17.8	81.42	66.3	81.84	82.30	-48.5	9,635	-0.50%
2021/04/08	12.3	80.12	5	79.74	80.10	7.2	9,393	0.08%
2021/04/07	15.4	79.89	15	79.79	80.10	0.4	9,483	0.00%
2021/04/06	11.4	79.96	33	79.99	80.00	-21.6	9,421	-0.23%
2021/04/01	24.9	79.41	16.2	79.36	79.60	8.7	9,379	0.09%
2021/03/31	24	79.51	34.5	79.63	79.80	-10.5	9,307	-0.11%
2021/03/30	26	78.92	4	78.98	79.00	22	9,111	0.24%
2021/03/29	7.6	78.67	44	79.00	78.90	-36.4	8,960	-0.41%
2021/03/26	0	0.00	12.4	77.29	77.30	-12.4	8,749	-0.14%
2021/03/25	1	76.40	4.1	76.44	76.50	-3.1	8,727	-0.04%
2021/03/24	6	75.67	7	75.50	76.20	-1	8,794	-0.01%
2021/03/23	0	76.10	3	76.13	75.90	-3	8,760	-0.03%
2021/03/22	8.1	74.25	33	75.92	76.40	-25	8,791	-0.28%
2021/03/19	26.2	74.33	9	74.77	74.50	17.2	8,741	0.20%
2021/03/18	15	76.03	3.1	75.78	76.60	11.9	8,448	0.14%
2021/03/17	5	76.74	2	77.10	76.40	3	8,404	0.04%
2021/03/16	3.1	77.32	3.9	77.12	77.30	-0.8	8,379	-0.01%
2021/03/15	10	76.86	11	77.07	76.80	-1	8,295	-0.01%
2021/03/12	4.1	76.85	19	76.88	77.20	-14.9	8,147	-0.18%
2021/03/11	31	76.57	76.1	77.22	76.70	-45.1	8,136	-0.55%
2021/03/10	4	74.13	115	74.04	74.60	-111	7,892	-1.41%	大賣/鉅額交易
2021/03/09	7	73.17	1	73.50	73.60	6	8,016	0.07%
2021/03/08	3	73.53	16	74.09	73.50	-13	7,984	-0.16%
2021/03/05	6	72.58	10	72.60	72.90	-4	7,925	-0.05%
2021/03/04	33	73.18	5.3	73.16	73.40	27.7	8,131	0.34%
2021/03/03	4	74.80	10	74.88	74.80	-6	8,015	-0.07%
2021/03/02	1.2	73.85	29	74.33	73.80	-27.8	7,892	-0.35%
2021/02/26	23.7	72.59	4	72.98	72.70	19.7	7,823	0.25%
2021/02/25	1	74.90	26	74.58	75.00	-25	7,574	-0.33%
2021/02/24	3	74.03	146	74.30	73.80	-143	7,457	-1.92%	大賣/鉅額交易
2021/02/23	12	73.16	48.4	73.11	73.80	-36.4	7,414	-0.49%
2021/02/22	2	71.60	18	71.57	71.60	-16	7,303	-0.22%
2021/02/19	3	70.03	1	70.30	70.20	2	7,346	0.03%
2021/02/18	2	70.85	10.3	71.06	70.70	-8.3	7,335	-0.11%
2021/02/17	2	70.10	5.2	70.10	70.00	-3.2	7,322	-0.04%
2021/02/05	4.5	68.58	0	69.18	68.50	4.5	7,189	0.06%
2021/02/04	2.1	68.31	0	0.00	68.90	2.1	7,199	0.03%
2021/02/03	0.1	68.80	4	69.13	68.80	-3.9	7,356	-0.05%
2021/02/02	0	0.00	4.1	69.14	68.80	-4.1	7,379	-0.06%
2021/02/01	12.1	66.75	5	67.30	66.70	7.1	7,337	0.10%
2021/01/29	11.2	66.48	11	67.00	65.60	0.2	7,324	0.00%
2021/01/28	7.1	68.19	1.5	67.73	67.70	5.6	7,211	0.08%
2021/01/27	5.2	69.29	2	69.70	69.10	3.2	7,144	0.04%
2021/01/26	10	69.50	0.1	69.70	69.50	9.9	7,192	0.14%
2021/01/25	6	69.65	6	70.32	70.30	0	7,143	0.00%
2021/01/22	4	68.93	2	69.15	69.20	2	7,168	0.03%
2021/01/21	2	69.60	5	69.90	69.30	-3	7,107	-0.04%
2021/01/20	49.2	69.54	17.1	69.81	69.30	32.1	7,091	0.45%
2021/01/19	11.3	71.47	10	71.52	71.70	1.3	6,943	0.02%
2021/01/18	6.3	71.28	33.5	71.46	71.50	-27.3	6,961	-0.39%
2021/01/15	20.5	72.88	0	0.00	72.30	20.5	6,980	0.29%
2021/01/14	8	73.85	11.1	74.15	74.20	-3.1	7,207	-0.04%
2021/01/13	9	74.13	12	73.98	74.00	-3	7,216	-0.04%
2021/01/12	4.3	73.16	6	73.07	73.60	-1.8	7,147	-0.02%
2021/01/11	1.2	73.00	29.1	73.54	74.40	-27.9	7,103	-0.39%
2021/01/08	4.3	71.78	28	72.05	72.70	-23.8	6,987	-0.34%
2021/01/07	0	0.00	29	71.66	71.50	-29	6,942	-0.42%
2021/01/06	1.8	70.89	12.8	71.04	70.70	-11	6,917	-0.16%
2021/01/05	13.6	70.97	7	70.90	71.00	6.6	6,853	0.10%
2021/01/04	13.2	71.38	12.7	70.92	71.40	0.5	6,846	0.01%
2020/12/31	6	71.95	16	72.24	71.90	-10	6,738	-0.15%
2020/12/30	8.6	71.53	329.2	71.08	72.50	-320.6	6,680	-4.80%	大賣/鉅額交易
2020/12/29	105	70.13	3.1	70.19	70.40	102	6,543	1.56%	大買/鉅額交易
2020/12/28	1	70.40	46	70.24	70.60	-45	6,551	-0.69%
2020/12/25	204	69.41	4.4	69.54	69.40	199.6	6,507	3.07%	大買/鉅額交易
2020/12/24	1	69.10	3	69.17	69.20	-2	6,499	-0.03%
2020/12/23	6.3	68.29	1	68.60	68.10	5.3	6,491	0.08%
2020/12/22	11	69.13	14.2	69.32	68.60	-3.2	6,514	-0.05%
2020/12/21	6.3	68.85	209.2	69.23	69.40	-202.8	6,594	-3.08%	大賣/鉅額交易
2020/12/18	201	68.33	6.3	68.48	67.50	194.7	6,569	2.96%	大買/鉅額交易
2020/12/17	1	68.10	4	68.30	68.60	-3	6,509	-0.05%
2020/12/16	1	67.90	2	68.48	68.70	-1	6,511	-0.02%
2020/12/15	1	67.10	15	67.10	67.20	-14	6,617	-0.21%
2020/12/14	13	68.37	1	68.50	67.80	12	6,588	0.18%
2020/12/11	3.1	67.86	8	68.08	68.30	-4.9	6,569	-0.07%
2020/12/10	11	68.05	7	67.76	67.80	4	6,517	0.06%
2020/12/09	3	67.10	4.9	67.44	67.10	-1.9	6,427	-0.03%
2020/12/08	2	67.05	1	67.10	67.20	1	6,400	0.02%
2020/12/07	24	67.87	4	67.75	67.50	20	6,363	0.31%
2020/12/04	4.1	67.62	14.1	67.70	67.70	-10	6,315	-0.16%
2020/12/03	46.1	67.00	25.2	67.12	66.60	20.9	6,168	0.34%
2020/12/02	12.3	65.26	8	65.48	65.60	4.3	5,943	0.07%
2020/12/01	0	0.00	26.7	65.47	66.00	-26.7	5,910	-0.45%
2020/11/30	8.1	64.92	0	0.00	64.20	8.1	5,907	0.14%
2020/11/27	0	0.00	0.1	65.60	65.60	-0.1	5,654	0.00%
2020/11/26	0	65.50	0	0.00	65.80	0	5,616	0.00%
2020/11/25	5.5	65.61	16	66.10	65.50	-10.5	5,653	-0.19%
2020/11/24	5	65.76	5	66.00	65.60	0	5,612	0.00%
2020/11/23	0	0.00	6	66.13	66.20	-6	5,592	-0.11%
2020/11/20	5.4	65.10	0	0.00	65.70	5.4	5,539	0.10%
2020/11/19	10	65.10	0	65.20	65.30	10	5,507	0.18%
2020/11/18	4	65.00	6	65.25	65.50	-2	5,456	-0.04%
2020/11/17	10	64.20	2.1	64.49	65.00	7.9	5,372	0.15%
2020/11/16	31	64.46	35	64.47	64.50	-4	5,358	-0.07%
2020/11/13	35.1	63.91	1.1	64.01	64.10	34	5,316	0.64%
2020/11/12	12.1	64.05	2	64.45	63.90	10.1	5,289	0.19%
2020/11/11	1	63.50	31.5	64.59	65.30	-30.5	5,230	-0.58%
2020/11/10	26.1	62.61	11	62.65	63.00	15.1	5,017	0.30%
2020/11/09	3	62.33	5	62.32	62.10	-2	4,970	-0.04%
2020/11/06	0	0.00	4	61.70	61.70	-4	4,958	-0.08%
2020/11/05	0	0.00	5	61.38	61.50	-5	4,970	-0.10%
2020/11/04	2	60.80	12.1	61.15	61.00	-10.1	4,997	-0.20%
2020/11/03	0	0.00	15	60.41	60.80	-15	5,003	-0.30%
2020/11/02	0	59.50	6	59.12	59.70	-6	4,967	-0.12%
2020/10/30	5	58.60	2	58.75	58.70	3	4,962	0.06%
2020/10/29	4	58.70	2	59.33	59.00	2	4,928	0.04%
2020/10/28	1	59.50	1	59.80	59.80	0	4,962	0.00%
2020/10/27	0	0.00	12	60.01	60.10	-12	5,014	-0.24%
2020/10/26	0.2	59.80	4	59.93	60.00	-3.8	5,021	-0.08%
2020/10/23	2	59.20	2	59.65	59.50	0	5,002	0.00%
2020/10/22	10	58.23	13	59.90	60.50	-3	5,012	-0.06%
2020/10/21	28	58.73	1	58.71	58.60	27	4,748	0.57%
2020/10/20	6.3	59.34	1	59.50	59.40	5.3	4,680	0.11%
2020/10/19	5	59.22	1	59.70	59.00	4	4,659	0.09%
2020/10/15	12	59.55	2	59.65	59.50	10	4,661	0.21%
2020/10/14	5	60.30	0	0.00	60.50	5	4,619	0.11%
2020/10/12	3	61.00	2	60.95	61.20	1	4,662	0.02%
2020/10/08	2	60.50	0	0.00	60.70	2	4,677	0.04%
2020/10/07	0	0.00	5	60.60	60.40	-5	4,729	-0.11%
2020/10/06	1	60.50	4	60.65	60.90	-3	4,765	-0.06%
2020/10/05	2	59.80	8.4	60.26	59.70	-6.4	4,799	-0.13%
2020/09/30	2.3	59.62	0	0.00	59.50	2.3	4,829	0.05%
2020/09/29	0	0.00	1	59.60	59.60	-1	4,838	-0.02%
2020/09/28	2.3	59.37	2	59.70	59.40	0.3	4,940	0.01%
2020/09/25	4	58.63	11	58.60	58.20	-7	5,064	-0.14%
2020/09/24	21	58.40	0	0.00	58.00	21	5,068	0.41%
2020/09/23	6	60.10	0	0.00	60.00	6	4,952	0.12%
2020/09/22	5	60.52	0	0.00	60.30	5	4,923	0.10%
2020/09/21	2.3	61.41	1	61.80	61.50	1.3	4,922	0.03%
2020/09/18	2	61.55	45	61.81	61.30	-43	4,956	-0.87%
2020/09/17	1	60.90	0	0.00	60.90	1	4,840	0.02%
2020/09/16	0	0.00	2	61.00	61.10	-2	4,873	-0.04%
2020/09/15	1	60.80	5	61.10	61.20	-4	4,908	-0.08%
2020/09/11	5	60.40	1	60.30	60.80	4	5,174	0.08%
2020/09/10	2	60.70	2	60.80	61.00	0	5,209	0.00%
2020/09/09	3.4	60.50	6	60.82	61.00	-2.6	5,268	-0.05%
2020/09/08	3	61.10	3	61.40	61.10	0	5,315	0.00%
2020/09/07	2	61.05	0	0.00	61.10	2	5,375	0.04%
2020/09/04	0	0.00	5.5	60.71	60.50	-5.5	5,414	-0.10%
2020/09/03	4.2	60.69	1	61.20	60.90	3.2	5,468	0.06%
2020/09/02	10	60.69	4	60.40	60.80	6	5,472	0.11%
2020/09/01	5	60.60	0	0.00	60.80	5	5,513	0.09%
2020/08/31	4	61.20	0	0.00	61.50	4	5,493	0.07%
2020/08/28	1	61.80	1	61.80	61.80	0	5,463	0.00%
2020/08/27	5	61.36	0	0.00	61.60	5	5,569	0.09%
2020/08/26	4	61.70	1	62.20	62.00	3	5,587	0.05%
2020/08/25	7	61.81	0	0.00	61.70	7	5,618	0.12%
2020/08/21	2	61.90	5.1	62.34	62.30	-3.1	5,835	-0.05%
2020/08/20	8	61.53	2	60.90	60.80	6	5,833	0.10%
2020/08/19	2.2	62.77	4	63.05	62.70	-1.8	5,818	-0.03%
2020/08/18	1.1	63.79	2	63.20	63.80	-1	5,824	-0.02%
2020/08/17	3	63.80	1.2	63.73	63.90	1.8	5,891	0.03%
2020/08/14	0	0.00	0	63.30	63.30	0	5,896	0.00%
2020/08/13	0	0.00	6	63.50	63.60	-6	5,935	-0.10%
2020/08/12	16	62.59	0.2	63.10	63.00	15.8	5,965	0.26%
2020/08/11	2	63.25	0	0.00	62.80	2	5,954	0.03%
2020/08/10	0	0.00	9	62.58	63.20	-9	5,937	-0.15%
2020/08/07	17	61.55	1	61.90	60.80	16	5,916	0.27%
2020/08/06	10	61.00	28	61.24	61.50	-18	5,879	-0.31%
2020/08/05	12	60.75	1	60.80	60.70	11	5,920	0.19%
2020/08/04	9	60.40	2	60.80	60.40	7	5,929	0.12%
2020/08/03	12	60.30	16	60.02	60.20	-4	5,944	-0.07%
2020/07/31	6	61.25	3	61.67	61.10	3	5,903	0.05%
2020/07/30	5	61.40	1	61.70	61.50	4	5,882	0.07%
2020/07/29	4.1	61.42	1	61.70	61.10	3.1	5,888	0.05%
2020/07/28	10	61.42	0.8	61.60	61.40	9.2	6,072	0.15%
2020/07/27	8	62.56	2	62.40	62.50	6	6,216	0.10%
2020/07/24	7	63.20	0	0.00	63.10	7	6,340	0.11%
2020/07/23	3	63.63	0	0.00	63.50	3	6,414	0.05%
2020/07/22	4	63.93	0	0.00	64.40	4	6,532	0.06%
2020/07/21	0	0.00	3	64.43	64.00	-3	6,536	-0.05%
2020/07/20	4	63.43	3	63.50	63.50	1	6,530	0.02%
2020/07/17	0	0.00	1	64.69	64.40	-1	6,539	-0.02%
2020/07/16	0	0.00	16	64.98	64.60	-16	6,653	-0.24%
2020/07/14	2	63.65	15	63.70	63.50	-13	6,686	-0.19%
2020/07/13	2	64.45	4	64.33	63.80	-2	6,736	-0.03%
2020/07/10	10.2	63.53	0.3	63.50	63.30	9.9	6,769	0.15%
2020/07/09	5	64.32	11	64.25	64.30	-6	6,824	-0.09%
2020/07/08	5	64.60	1	64.50	64.80	4	6,800	0.06%
2020/07/07	14	64.80	12	64.60	64.80	2	6,793	0.03%
2020/07/06	0	0.00	21	66.66	67.00	-21	6,748	-0.31%
2020/07/03	0	0.00	2	65.90	65.80	-2	6,717	-0.03%
2020/07/02	2	65.55	2	65.90	65.40	0	6,741	0.00%
2020/07/01	0	0.00	5.2	65.28	65.20	-5.2	6,785	-0.08%
2020/06/30	0	0.00	6	64.75	64.60	-6	6,830	-0.09%
2020/06/29	14	63.86	0	0.00	64.00	14	6,899	0.20%
2020/06/24	7.3	65.07	3	65.27	64.70	4.3	6,927	0.06%
2020/06/23	2.2	64.53	2	64.75	65.00	0.2	6,922	0.00%
2020/06/22	3.1	64.05	7	64.53	64.40	-3.9	6,926	-0.06%
2020/06/19	18	64.07	0	0.00	63.80	18	6,977	0.26%
2020/06/18	2	64.30	0	0.00	64.90	2	6,872	0.03%
2020/06/17	7	64.81	0.2	64.90	64.90	6.8	6,986	0.10%
2020/06/16	0	0.00	12	64.64	64.90	-12	7,318	-0.16%
2020/06/15	16	64.58	6	65.08	64.10	10	7,603	0.13%
2020/06/12	4	64.95	3	65.10	65.30	1	7,795	0.01%
2020/06/11	3	66.07	1	65.90	66.00	2	7,974	0.03%
2020/06/10	0	0.00	12	67.42	67.40	-12	8,066	-0.15%
2020/06/09	1	66.40	7.7	66.73	67.00	-6.7	8,259	-0.08%
2020/06/08	24	66.04	16	66.14	66.50	8	8,348	0.10%
2020/06/05	1.8	65.19	1.1	65.11	65.30	0.7	8,335	0.01%
2020/06/04	3.5	64.86	12	65.42	65.00	-8.5	8,396	-0.10%
2020/06/03	4.1	64.48	17	64.86	65.00	-12.9	8,516	-0.15%
2020/06/02	1.1	63.25	0	63.80	63.80	1.1	8,468	0.01%
2020/06/01	3	63.63	12.2	63.67	63.20	-9.2	8,470	-0.11%
2020/05/29	9	62.23	5	63.00	62.90	4	8,446	0.05%
2020/05/28	3	62.63	2	63.10	62.50	1	8,293	0.01%
2020/05/27	1	63.30	0	0.00	63.10	1	8,354	0.01%
2020/05/26	0.7	63.20	9.1	63.60	63.30	-8.4	8,396	-0.10%
2020/05/25	7	61.46	2	61.85	62.10	5	8,448	0.06%
2020/05/22	11	62.66	2	62.55	62.30	9	8,470	0.11%
2020/05/21	3	63.83	6.8	64.06	63.90	-3.8	8,447	-0.05%
2020/05/20	11.5	63.70	0	0.00	63.90	11.5	8,456	0.14%
2020/05/19	1	64.00	15	63.82	63.60	-14	8,447	-0.17%
2020/05/18	11	62.91	6	62.65	62.60	5	8,411	0.06%
2020/05/15	13	62.77	0	0.00	62.70	13	8,405	0.15%
2020/05/14	26.1	63.13	14	62.86	62.70	12.1	8,371	0.14%
2020/05/13	7	63.30	8.4	63.73	64.00	-1.4	8,327	-0.02%
2020/05/12	19	63.63	11	63.67	63.50	8	8,323	0.10%
2020/05/11	12	65.11	31	65.14	64.60	-19	8,257	-0.23%
2020/05/08	8	63.85	10	64.17	64.00	-2	8,230	-0.02%
2020/05/07	14.1	63.41	3	63.37	63.00	11.1	8,210	0.14%
2020/05/06	31	63.32	2.8	63.27	63.00	28.2	8,205	0.34%
2020/05/05	17	64.16	22.1	64.00	63.80	-5.1	8,188	-0.06%
2020/05/04	43	63.33	3	63.47	63.50	40	8,198	0.49%
2020/04/30	4	65.70	21.3	64.72	66.20	-17.3	8,042	-0.21%
2020/04/29	6	62.87	34	62.27	62.50	-28	7,891	-0.35%
2020/04/28	3.1	59.88	7	60.20	60.30	-3.9	7,794	-0.05%
2020/04/27	1	58.90	18	58.81	59.60	-17	7,875	-0.22%
2020/04/24	3	57.00	4	57.35	57.00	-1	7,742	-0.01%
2020/04/23	19	57.56	3	58.33	57.50	16	7,716	0.21%
2020/04/22	1	56.50	41	56.38	56.90	-40	7,654	-0.52%
2020/04/21	25	57.58	4	57.45	57.20	21	7,639	0.27%
2020/04/20	17	59.62	0	59.90	59.70	17	7,513	0.23%
2020/04/17	16	60.86	31	60.92	60.10	-15	7,495	-0.20%
2020/04/16	13	59.95	3	60.10	59.90	10	7,422	0.13%
2020/04/15	13.1	60.37	4	60.45	60.80	9.1	7,338	0.12%
2020/04/14	15	59.94	25	60.23	60.10	-10	7,272	-0.14%
2020/04/13	3	58.20	1	58.50	57.80	2	7,171	0.03%
2020/04/10	2	58.30	4	58.10	58.40	-2	7,148	-0.03%
2020/04/09	23	58.05	1	58.10	58.10	22	7,140	0.31%
2020/04/08	0	0.00	12	57.75	58.10	-12	7,074	-0.17%
2020/04/07	2	55.70	15	56.11	56.30	-13	6,978	-0.19%
2020/04/06	6	55.17	2	55.45	55.30	4	6,958	0.06%
2020/04/01	8	54.09	3	53.90	53.70	5	6,878	0.07%
2020/03/31	9	54.64	0	0.00	54.70	9	6,796	0.13%
2020/03/30	2	53.40	11	56.29	55.60	-9	6,675	-0.13%
2020/03/27	14	56.19	27	55.82	55.60	-13	6,565	-0.20%
2020/03/26	4.1	55.37	8.1	55.24	55.60	-3.9	6,510	-0.06%
2020/03/25	6	54.80	10	54.85	55.70	-4	6,568	-0.06%
2020/03/24	1	52.00	42	51.61	51.70	-41	6,495	-0.63%
2020/03/23	5	49.05	14	48.78	48.65	-9	6,443	-0.14%
2020/03/20	32	48.97	26.2	48.98	50.10	5.8	6,317	0.09%
2020/03/19	72.1	48.72	31.2	48.59	47.30	40.9	5,969	0.69%
2020/03/18	62	53.68	21	53.85	52.40	41	5,670	0.72%
2020/03/17	37	56.45	6	56.57	56.00	31	5,452	0.57%
2020/03/16	16	59.73	2	59.10	58.80	14	5,196	0.27%
2020/03/13	95	58.70	16	59.91	61.40	79	5,046	1.57%
2020/03/12	20	64.25	0	0.00	63.80	20	4,783	0.42%
2020/03/11	4	66.30	1	67.10	66.30	3	4,630	0.06%
2020/03/10	2	66.65	3	66.27	66.20	-1	4,589	-0.02%
2020/03/09	8	66.16	2	66.65	66.00	6	4,496	0.13%
2020/03/06	5	68.30	0	0.00	68.20	5	4,335	0.12%
2020/03/05	2	69.25	3	69.43	69.70	-1	4,258	-0.02%
2020/03/04	0	68.80	2.2	68.39	68.80	-2.2	4,251	-0.05%
2020/03/03	3	67.80	1	68.00	67.70	2	4,238	0.05%
2020/03/02	6	67.30	13	67.44	67.70	-7	4,222	-0.17%
2020/02/27	1	67.70	2.1	68.10	68.10	-1.1	4,421	-0.02%
2020/02/26	20	67.77	6	67.70	67.70	14	4,356	0.32%
2020/02/25	6	68.60	0	0.00	68.50	6	4,251	0.14%
2020/02/24	10	68.81	3	69.50	68.90	7	4,218	0.17%
2020/02/21	9	69.91	2	69.90	69.80	7	4,160	0.17%
2020/02/20	6	70.07	0	0.00	70.00	6	4,176	0.14%
2020/02/19	8	70.84	12	70.78	70.80	-4	4,164	-0.10%
2020/02/18	5	69.52	0	0.00	70.10	5	4,151	0.12%
2020/02/17	3	70.03	1	69.80	70.10	2	4,148	0.05%
2020/02/14	2	70.25	1	70.50	70.40	1	4,179	0.02%
2020/02/13	2	69.90	2	70.10	70.40	0	4,206	0.00%
2020/02/12	22	69.89	0.1	70.00	69.80	21.9	4,226	0.52%
2020/02/07	1	69.50	1	69.31	69.80	0	4,264	0.00%
2020/02/06	3	69.90	2	70.10	70.30	1	4,276	0.02%
2020/02/05	3	69.03	4	69.13	68.90	-1	4,273	-0.02%
2020/02/04	3	68.53	8	69.69	70.10	-5	4,220	-0.12%
2020/02/03	4	68.35	4	68.62	68.50	0	4,252	0.00%
2020/01/31	9	69.29	4	69.78	69.70	5	4,232	0.12%
2020/01/30	17	69.68	12	69.27	68.60	5	4,180	0.12%
2020/01/20	0	72.80	10	73.10	72.80	-10	4,016	-0.25%
2020/01/17	2	72.70	74	73.00	73.00	-72	4,043	-1.78%
2020/01/16	1	72.20	13.2	72.84	72.90	-12.2	4,084	-0.30%
2020/01/15	15	72.18	5.8	72.69	72.70	9.2	4,129	0.22%
2020/01/14	2	72.60	65	73.00	73.00	-63	4,151	-1.52%
2020/01/13	1	72.20	12	72.82	73.00	-11	4,170	-0.26%
2020/01/10	2	71.60	1	72.40	71.90	1	4,188	0.02%
2020/01/09	4	71.70	2	72.40	72.40	2	4,212	0.05%
2020/01/08	7.1	71.85	0	0.00	71.60	7.1	4,271	0.17%
2020/01/07	8	72.13	0	0.00	72.60	8	4,271	0.19%
2020/01/06	0	0.00	27	73.20	73.00	-27	4,300	-0.63%
2020/01/03	1	73.20	88.1	73.12	73.20	-87.1	4,342	-2.01%
2020/01/02	6	72.38	14	72.59	72.60	-8	4,363	-0.18%
2019/12/31	1.1	72.88	1	72.80	72.80	0.1	4,374	0.00%
2019/12/30	1	73.00	1.2	72.92	73.20	-0.2	4,398	0.00%
2019/12/27	0	0.00	11	73.08	73.20	-11	4,412	-0.25%
2019/12/26	0.1	72.60	5	72.78	72.80	-5	4,416	-0.11%
2019/12/25	2	72.50	0	0.00	73.00	2	4,480	0.04%
2019/12/24	0	0.00	11	73.09	73.00	-11	4,542	-0.24%
2019/12/23	1	73.00	1.2	73.16	73.20	-0.2	4,584	-0.01%
2019/12/20	3	72.97	8	73.03	72.90	-5	4,634	-0.11%
2019/12/19	0	0.00	17	72.78	72.90	-17	4,577	-0.37%
2019/12/18	5	72.74	12	72.81	72.60	-7	4,579	-0.15%
2019/12/17	3	72.30	9	72.51	72.70	-6	4,668	-0.13%
2019/12/16	1	72.30	6	72.28	72.20	-5	4,672	-0.11%
2019/12/13	0	0.00	8	72.19	72.20	-8	4,703	-0.17%
2019/12/12	0	0.00	5	71.88	72.00	-5	4,727	-0.11%
2019/12/09	7	70.83	0.1	71.00	70.90	6.9	4,876	0.14%
2019/12/06	1.4	71.20	0	0.00	71.20	1.4	4,893	0.03%
2019/12/05	9.1	71.33	0	71.20	71.00	9.1	4,903	0.19%
2019/12/04	0	0.00	1.5	71.77	71.80	-1.5	4,901	-0.03%
2019/12/03	1	71.50	0.6	71.60	71.60	0.4	4,964	0.01%
2019/12/02	0	0.00	0.5	71.50	71.60	-0.5	5,018	-0.01%
2019/11/29	7	71.39	1	72.00	71.50	6	5,070	0.12%
2019/11/28	0.2	72.30	0	0.00	72.50	0.2	5,047	0.00%
2019/11/27	5	72.40	10.5	72.39	72.50	-5.5	5,089	-0.11%
2019/11/26	0	0.00	12	72.25	71.60	-12	5,067	-0.24%
2019/11/25	0	0.00	2.5	71.58	71.70	-2.5	4,789	-0.05%
2019/11/21	9.5	70.69	0	0.00	71.00	9.5	4,970	0.19%
2019/11/20	1	71.10	0.3	71.40	71.40	0.7	4,942	0.02%
2019/11/19	2.1	71.36	1.5	71.63	71.90	0.6	4,977	0.01%
2019/11/18	5.4	71.44	5	71.40	71.80	0.4	5,007	0.01%
2019/11/15	0	0.00	0.5	71.50	71.50	-0.5	5,041	-0.01%
2019/11/14	2	71.15	0	0.00	71.00	2	5,111	0.04%
2019/11/13	3	71.50	0	0.00	71.40	3	5,219	0.06%
2019/11/12	3	71.93	15	72.00	72.10	-12	5,298	-0.23%
2019/11/11	3	71.87	1	72.10	72.00	2	5,341	0.04%
2019/11/08	8.1	72.50	0	0.00	72.70	8.1	5,410	0.15%
2019/11/07	1	72.50	3	72.73	72.90	-2	5,457	-0.04%
2019/11/06	0	0.00	9	72.43	72.60	-9	5,488	-0.16%
2019/11/05	0.5	72.70	14.5	72.72	72.90	-14	5,557	-0.25%
2019/11/04	2	71.90	9.1	71.95	72.30	-7.1	5,637	-0.13%
2019/11/01	105	71.79	10	71.60	71.80	95	5,740	1.65%	大買/
2019/10/31	6.6	72.06	16	72.28	72.00	-9.4	5,881	-0.16%
2019/10/30	2	72.00	19	71.87	72.10	-17	5,878	-0.29%
2019/10/29	0	0.00	1	71.50	71.50	-1	6,015	-0.02%
2019/10/28	5	71.30	2	71.20	71.40	3	6,054	0.05%
2019/10/25	12	71.58	0	0.00	71.40	12	6,093	0.20%
2019/10/24	0	0.00	4.5	71.72	72.10	-4.5	6,133	-0.07%
2019/10/22	1	71.40	5	71.60	71.90	-4	6,248	-0.06%
2019/10/18	1	71.00	1	71.00	71.00	0	6,326	0.00%
2019/10/17	4.2	70.84	1	71.00	71.20	3.2	6,299	0.05%
2019/10/16	0	0.00	5	70.62	70.80	-5	6,314	-0.08%
2019/10/14	0.1	69.90	5	69.90	70.00	-4.9	6,563	-0.07%
2019/10/09	0	0.00	2	69.20	69.00	-2	6,565	-0.03%
2019/10/08	0	0.00	7	70.00	69.80	-7	6,565	-0.11%
2019/10/07	1	69.30	0	0.00	69.50	1	6,600	0.02%
2019/10/04	1	69.60	2	69.65	69.50	-1	6,659	-0.02%
2019/10/03	34	69.02	0	0.00	69.00	34	6,680	0.51%
2019/10/02	4.1	70.20	5	70.50	70.00	-0.9	6,708	-0.01%
2019/09/27	3	69.93	20	69.90	69.70	-17	6,739	-0.25%
2019/09/26	1	70.50	7	70.60	70.40	-6	7,074	-0.08%
2019/09/25	21	70.45	0	0.00	70.80	21	7,325	0.29%
2019/09/24	6	70.47	10	70.50	71.00	-4	7,476	-0.05%
2019/09/23	20.2	70.90	9	70.90	70.90	11.2	7,535	0.15%
2019/09/20	2	70.20	2.1	70.47	70.70	-0.1	7,690	0.00%
2019/09/19	3	70.30	1	70.20	70.10	2	7,643	0.03%
2019/09/18	1	70.50	0	0.00	70.40	1	7,689	0.01%
2019/09/17	2	70.90	3.1	70.97	71.00	-1.1	7,693	-0.01%
2019/09/16	10	70.66	6	70.80	70.60	4	7,772	0.05%
2019/09/12	0.5	69.50	0	0.00	69.40	0.5	7,816	0.01%
2019/09/11	2	69.35	0	0.00	69.40	2	7,870	0.03%
2019/09/10	1	69.40	2	69.40	69.40	-1	7,913	-0.01%
2019/09/09	0.1	69.10	1	68.90	69.10	-0.9	7,941	-0.01%
2019/09/06	0	0.00	3	69.50	69.20	-3	8,016	-0.04%
2019/09/05	16.1	69.05	1	69.30	69.30	15.1	8,086	0.19%
2019/09/04	15	68.22	8	68.33	68.40	7	8,109	0.09%
2019/09/03	0.1	68.00	0	0.00	67.30	0.1	8,162	0.00%
2019/09/02	1.1	68.64	4	68.65	68.50	-2.9	8,265	-0.04%
2019/08/30	0	0.00	5	68.40	68.80	-5	8,341	-0.06%
2019/08/28	9	67.04	0	0.00	67.20	9	8,339	0.11%
2019/08/27	2	67.00	0	0.00	67.00	2	8,335	0.02%
2019/08/26	3	67.23	0.1	67.70	67.20	2.9	8,216	0.04%
2019/08/23	4	67.95	1	68.00	68.30	3	8,208	0.04%
2019/08/22	0	0.00	2	68.30	67.90	-2	8,287	-0.02%
2019/08/21	2	67.80	3	67.97	67.90	-1	8,494	-0.01%
2019/08/20	2	67.45	2	67.70	67.60	0	8,473	0.00%
2019/08/19	4.2	67.16	1	67.00	67.00	3.2	8,469	0.04%
2019/08/16	1	66.00	3	67.40	67.20	-2	8,423	-0.02%
2019/08/15	28.8	66.13	3	66.10	66.00	25.8	8,326	0.31%
2019/08/14	0.6	67.30	3	67.40	66.90	-2.5	8,290	-0.03%
2019/08/13	9	67.22	2	67.30	67.00	7	8,251	0.08%
2019/08/12	5.5	67.76	0	0.00	67.60	5.5	8,173	0.07%
2019/08/08	17	68.29	0	0.00	68.10	17	8,181	0.21%
2019/08/07	37.1	68.09	10	68.20	68.10	27.1	8,170	0.33%
2019/08/06	22.1	68.06	26	68.40	68.30	-3.9	8,166	-0.05%
2019/08/05	25	69.00	0.1	69.70	69.10	25	8,126	0.31%
2019/08/02	43	69.81	28	69.58	69.70	15	8,056	0.19%
2019/08/01	18	70.75	0	0.00	70.70	18	8,029	0.22%
2019/07/31	10	71.30	1	71.30	71.30	9	8,026	0.11%
2019/07/30	0	0.00	1	71.90	71.50	-1	7,875	-0.01%
2019/07/29	5	71.50	56	71.68	71.60	-51	7,867	-0.65%
2019/07/26	0	0.00	1	71.70	71.70	-1	7,803	-0.01%
2019/07/25	13	71.28	1	71.40	71.60	12	7,784	0.15%
2019/07/24	5	71.40	2	71.50	71.40	3	7,732	0.04%
2019/07/23	7	71.69	1	71.80	71.70	6	7,680	0.08%
2019/07/22	3.1	72.00	0	0.00	71.90	3.1	7,618	0.04%
2019/07/19	4	72.00	0	0.00	71.90	4	7,568	0.05%
2019/07/18	1.1	71.91	2	71.95	71.90	-1	7,603	-0.01%
2019/07/17	47	71.12	4	72.60	72.60	43	7,567	0.57%
2019/07/16	22.9	71.70	0	0.00	71.70	22.9	7,310	0.31%
2019/07/15	13.2	71.81	0	0.00	72.00	13.2	7,271	0.18%
2019/07/12	34	72.07	0	0.00	72.00	34	7,276	0.47%
2019/07/11	18	72.09	1	72.20	72.00	17	7,260	0.23%
2019/07/10	26.2	72.12	0	0.00	72.30	26.2	7,215	0.36%
2019/07/09	15	72.11	1	72.20	72.10	14	7,178	0.20%
2019/07/08	26	72.32	0	0.00	72.50	26	7,199	0.36%
2019/07/05	2	73.00	0	73.50	73.10	2	7,250	0.03%
2019/07/04	15	72.77	1	72.70	72.70	14	7,288	0.19%
2019/07/03	68	72.52	2	72.60	72.60	66	7,289	0.91%
2019/07/02	27	78.25	49.1	78.44	78.30	-22.1	7,011	-0.32%
2019/07/01	14	78.71	1.1	78.71	78.80	12.9	6,766	0.19%
2019/06/28	2	78.50	1	78.50	78.60	1	6,585	0.02%
2019/06/27	9	78.89	0	0.00	78.60	9	6,556	0.14%
2019/06/26	8	79.04	5	78.80	78.60	3	6,458	0.05%
2019/06/25	24	79.73	23	79.33	79.10	1	6,394	0.02%
2019/06/24	1	78.90	10	79.37	79.40	-9	6,338	-0.14%
2019/06/21	10	78.59	0	0.00	78.80	10	6,353	0.16%
2019/06/20	16	78.74	1	79.40	78.50	15	6,249	0.24%
2019/06/19	4	78.83	4.8	78.90	78.90	-0.8	6,172	-0.01%
2019/06/18	1	78.30	0	0.00	78.70	1	6,150	0.02%
2019/06/17	0	0.00	1	78.50	78.40	-1	6,152	-0.02%
2019/06/14	6	78.18	21.4	78.35	78.40	-15.4	6,148	-0.25%
2019/06/13	6	77.82	2	77.90	77.90	4	6,108	0.07%
2019/06/12	3	77.60	0	0.00	77.80	3	6,094	0.05%
2019/06/11	13	77.57	0	0.00	78.00	13	6,042	0.22%
2019/06/10	21	77.70	0	0.00	77.70	21	5,934	0.35%
2019/06/06	0	0.00	1	78.40	78.50	-1	5,805	-0.02%
2019/06/05	1.3	78.22	8.2	78.49	78.50	-6.9	5,759	-0.12%
2019/06/04	6	78.08	1	78.10	78.30	5	5,736	0.09%
2019/05/31	0	0.00	11	78.22	78.50	-11	5,703	-0.19%
2019/05/30	1	77.50	0	0.00	77.80	1	5,722	0.02%
2019/05/29	12	77.51	1	78.00	77.50	11	5,830	0.19%
2019/05/28	1	78.10	0	0.00	78.40	1	5,850	0.02%
2019/05/27	1	78.20	23.1	78.15	78.40	-22.1	5,685	-0.39%
2019/05/24	11	77.69	0	0.00	77.60	11	5,694	0.19%
2019/05/23	1	77.30	2.2	77.55	77.90	-1.2	5,732	-0.02%
2019/05/22	12	77.67	0.2	77.70	77.50	11.8	5,728	0.21%
2019/05/21	1	78.50	26.1	78.43	78.60	-25.1	5,746	-0.44%
2019/05/20	0	0.00	11	77.41	77.50	-11	5,692	-0.19%
2019/05/17	2	76.55	0.7	76.70	76.50	1.3	5,686	0.02%
2019/05/16	1	76.20	24.1	77.29	76.60	-23.1	5,702	-0.40%
2019/05/15	0	0.00	4	77.00	76.70	-4	5,651	-0.07%
2019/05/14	0	0.00	4	76.33	76.30	-4	5,667	-0.07%
2019/05/13	17.3	76.62	0	0.00	76.40	17.3	5,600	0.31%
2019/05/10	1.3	77.37	10	77.70	77.20	-8.7	5,624	-0.15%
2019/05/09	33	77.01	4	77.00	76.80	29	5,646	0.51%
2019/05/08	2	77.70	0	0.00	77.60	2	5,611	0.04%
2019/05/07	3	78.17	0	0.00	78.20	3	5,567	0.05%
2019/05/06	13	77.75	1	77.60	78.00	12	5,587	0.21%
2019/05/03	1	78.90	0	0.00	78.80	1	5,592	0.02%
2019/05/02	0	0.00	15	78.83	79.00	-15	5,691	-0.26%
2019/04/30	41	78.10	3	78.43	78.10	38	5,660	0.67%
2019/04/29	0	0.00	1	77.90	78.00	-1	5,664	-0.02%
2019/04/26	1.1	77.91	9	78.22	78.30	-7.9	5,661	-0.14%
2019/04/25	2	77.95	6	77.92	78.00	-4	5,666	-0.07%
2019/04/24	0	0.00	2	77.90	77.50	-2	5,704	-0.04%
2019/04/23	1	77.30	4	77.70	77.80	-3	5,723	-0.05%
2019/04/22	2	77.30	4	77.70	77.50	-2	5,705	-0.04%
2019/04/19	0	0.00	1	77.50	77.50	-1	5,730	-0.02%
2019/04/18	20	76.97	0	0.00	77.30	20	5,740	0.35%
2019/04/17	0	0.00	18	77.51	77.60	-18	5,850	-0.31%
2019/04/16	3	76.70	2.6	77.10	77.10	0.4	5,868	0.01%
2019/04/15	3	76.87	1	76.50	76.70	2	5,901	0.03%
2019/04/12	9	76.34	0	77.00	76.50	9	5,901	0.15%
2019/04/11	21	76.69	0	0.00	77.00	21	5,848	0.36%
2019/04/10	1.1	77.71	0	0.00	77.70	1.1	5,744	0.02%
2019/04/08	9	77.84	0	0.00	77.90	9	5,719	0.16%
2019/04/03	0	0.00	1	78.10	78.20	-1	5,580	-0.02%
2019/04/02	2	78.40	0	0.00	78.30	2	5,534	0.04%
2019/04/01	5	78.30	3	78.80	78.10	2	5,499	0.04%
2019/03/29	3	77.90	10	78.05	78.90	-7	5,373	-0.13%
2019/03/28	11	78.05	5	78.12	78.20	6	5,333	0.11%
2019/03/27	21	77.73	25	77.68	77.50	-4	5,289	-0.08%
2019/03/26	20	77.08	15	77.07	77.30	5	5,272	0.09%
2019/03/25	27	76.49	0	0.00	76.40	27	5,228	0.52%
2019/03/22	37	76.86	14	76.88	77.00	23	5,211	0.44%
2019/03/21	30	76.78	1.1	76.62	76.60	28.9	5,191	0.56%
2019/03/20	0	0.00	5	75.80	76.20	-5	5,113	-0.10%
2019/03/19	2	76.10	0	0.00	76.00	2	5,124	0.04%
2019/03/15	5	75.70	10	75.70	76.00	-5	5,127	-0.10%
2019/03/13	1.1	75.91	1.1	76.00	76.00	0	5,124	0.00%
2019/03/12	0.4	76.00	0	0.00	75.90	0.4	5,246	0.01%
2019/03/11	1.1	76.18	2	76.20	75.50	-0.9	5,299	-0.02%
2019/03/08	0	0.00	1	75.40	75.60	-1	5,390	-0.02%
2019/03/07	2	76.05	1	76.20	76.20	1	5,503	0.02%
2019/03/06	1	75.60	0	0.00	75.80	1	5,554	0.02%
2019/03/05	11	75.29	0	0.00	75.20	11	5,693	0.19%
2019/03/04	14	75.74	0.9	75.90	75.60	13.1	5,719	0.23%
2019/02/27	1	76.60	0	0.00	76.90	1	5,652	0.02%
2019/02/26	0	0.00	2	77.00	77.10	-2	5,578	-0.04%
2019/02/25	0	0.00	2	76.55	76.60	-2	5,547	-0.04%
2019/02/22	3	75.60	1	76.10	76.20	2	5,516	0.04%
2019/02/21	1	76.00	10.4	75.90	76.10	-9.4	5,466	-0.17%
2019/02/20	0	0.00	2.4	75.42	75.40	-2.4	5,468	-0.04%
2019/02/19	0	0.00	10	75.30	75.10	-10	5,441	-0.18%
2019/02/18	11	74.68	0	0.00	74.80	11	5,449	0.20%
2019/02/15	4	74.50	0	0.00	74.50	4	5,413	0.07%
2019/02/14	5	74.84	0	0.00	74.60	5	5,377	0.09%
2019/02/13	2	74.95	0	0.00	74.90	2	5,355	0.04%
2019/02/12	6	74.90	0.1	75.20	75.00	5.9	5,318	0.11%
2019/02/11	23	75.37	20	76.74	74.50	3	5,349	0.06%
2019/01/30	9	76.06	0	0.00	76.30	9	5,308	0.17%
2019/01/29	11	75.68	1	76.20	76.20	10	5,242	0.19%
2019/01/28	1	75.70	4	76.10	76.20	-3	5,226	-0.06%
2019/01/25	3	75.60	33	75.61	75.70	-30	5,227	-0.57%
2019/01/24	1	74.50	0	0.00	74.60	1	5,217	0.02%
2019/01/23	41	74.66	0	0.00	74.60	41	5,219	0.79%
2019/01/22	0	0.00	1.2	76.40	76.40	-1.2	5,184	-0.02%
2019/01/21	10	76.00	3	76.17	76.00	7	5,191	0.13%
2019/01/18	1	75.30	0	0.00	75.60	1	5,181	0.02%
2019/01/17	1	75.70	2	75.40	75.00	-1	5,212	-0.02%
2019/01/16	0	0.00	5	75.82	75.50	-5	5,229	-0.10%
2019/01/15	0	0.00	3	75.70	75.80	-3	5,239	-0.06%
2019/01/14	4	74.90	0	75.10	75.10	4	5,197	0.08%
2019/01/11	0	0.00	1	74.90	74.90	-1	5,266	-0.02%
2019/01/09	8	73.16	4.8	74.19	74.50	3.2	5,332	0.06%
2019/01/08	1	74.20	0	0.00	74.20	1	5,226	0.02%
2019/01/07	1.1	74.82	4	74.53	75.10	-2.9	5,297	-0.05%
2019/01/04	3.2	72.92	0	0.00	73.10	3.2	5,352	0.06%
2019/01/03	0.1	73.30	0	0.00	73.30	0.1	5,636	0.00%
2019/01/02	5	73.92	0	0.00	73.00	5	5,680	0.09%
2018/12/28	0.1	75.10	20	74.96	75.50	-19.9	5,679	-0.35%
2018/12/27	0	0.00	2	74.10	74.00	-2	5,708	-0.04%
2018/12/25	1	72.50	0	0.00	72.60	1	5,817	0.02%
2018/12/24	0	0.00	0	73.70	73.70	0	5,868	0.00%
2018/12/22	1	73.60	0	0.00	73.70	1	5,896	0.02%
2018/12/20	0	0.00	1	74.50	74.40	-1	6,089	-0.02%
2018/12/19	2	73.90	12	73.85	74.40	-10	6,123	-0.16%
2018/12/18	5	73.50	11	73.62	73.50	-6	6,182	-0.10%
2018/12/13	1	72.60	0	0.00	73.00	1	6,353	0.02%
2018/12/12	2	72.40	0	0.00	72.40	2	6,363	0.03%
2018/12/11	12	72.78	0	0.00	72.50	12	6,290	0.19%
2018/12/06	5	72.78	0	0.00	72.50	5	6,380	0.08%
2018/12/05	14	73.50	5	73.72	73.70	9	6,343	0.14%
2018/12/04	6	74.30	15	74.40	74.20	-9	6,287	-0.14%
2018/12/03	16	75.04	1	75.10	74.40	15	6,266	0.24%
2018/11/30	0	0.00	1	75.20	74.30	-1	6,193	-0.02%
2018/11/29	16	74.71	1	74.50	74.30	15	6,117	0.25%
2018/11/28	18.2	73.64	2	74.70	74.80	16.2	6,053	0.27%
2018/11/27	17	74.83	0	0.00	74.80	17	5,925	0.29%
2018/11/26	3	75.93	0	0.00	75.90	3	5,915	0.05%
2018/11/23	3	76.23	0	0.00	76.50	3	5,933	0.05%
2018/11/22	6	76.70	0	0.00	76.70	6	5,964	0.10%
2018/11/21	3	77.20	0	0.00	77.20	3	6,047	0.05%
2018/11/20	5	77.90	0	0.00	78.10	5	6,115	0.08%
2018/11/19	0	0.00	5	78.74	78.80	-5	6,163	-0.08%
2018/11/16	2	77.55	2	78.50	78.00	0	6,258	0.00%
2018/11/15	1	77.50	0	0.00	77.50	1	6,352	0.02%
2018/11/14	3	76.63	0	0.00	77.00	3	6,422	0.05%
2018/11/13	1	77.10	0	0.00	76.70	1	6,514	0.02%
2018/11/12	0	0.00	2	77.40	77.30	-2	6,610	-0.03%
2018/11/08	1	77.30	0.3	77.30	77.30	0.7	6,791	0.01%
2018/11/07	4	77.05	0.1	77.50	77.40	3.9	6,790	0.06%
2018/11/05	1	76.80	1	78.00	78.00	0	6,735	0.00%
2018/11/02	0	0.00	9.5	77.14	77.90	-9.5	6,681	-0.14%
2018/11/01	1	75.90	1	76.90	77.00	0	6,741	0.00%
2018/10/31	1	76.40	3	76.70	76.90	-2	6,734	-0.03%
2018/10/30	0.1	76.00	1	75.90	75.70	-0.9	6,709	-0.01%
2018/10/29	6.1	75.41	4	75.65	75.80	2.1	6,681	0.03%
2018/10/26	2	74.50	3	74.80	75.10	-1	6,716	-0.01%
2018/10/25	3	74.27	4.1	74.50	74.00	-1.1	6,726	-0.02%
2018/10/24	2	74.70	7	75.60	75.40	-5	6,706	-0.07%
2018/10/23	6	75.53	3	75.40	75.20	3	6,715	0.04%
2018/10/22	2	75.85	0	0.00	76.40	2	6,692	0.03%
2018/10/19	14	76.18	0	0.00	76.50	14	6,699	0.21%
2018/10/18	7	76.61	0	0.00	76.70	7	6,662	0.11%
2018/10/17	6.1	77.18	2.8	77.40	76.70	3.3	6,638	0.05%
2018/10/16	4.7	76.88	0	0.00	77.00	4.7	6,628	0.07%
2018/10/15	16	76.40	3	76.70	76.50	13	6,622	0.20%
2018/10/12	28	75.88	22	77.23	77.90	6	6,564	0.09%
2018/10/11	96	77.80	3	77.03	76.10	93	6,578	1.41%
2018/10/09	28	81.93	0	0.00	81.70	28	6,314	0.44%
2018/10/08	2	82.05	0	0.00	82.10	2	6,273	0.03%
2018/10/05	16	82.12	7	82.80	82.10	9	6,286	0.14%
2018/10/04	12	83.04	5	83.04	83.10	7	6,242	0.11%
2018/10/03	5	83.78	0	0.00	83.80	5	6,233	0.08%
2018/10/02	15	84.01	0	84.20	84.00	15	6,371	0.23%
2018/10/01	7	84.86	6	84.92	85.00	1	6,567	0.02%
2018/09/28	14	84.25	2	84.80	84.80	12	6,753	0.18%
2018/09/27	7	84.13	7.1	85.00	85.00	-0.1	6,763	0.00%
2018/09/26	7	84.07	1	84.80	84.00	6	6,764	0.09%
2018/09/25	21	85.10	5	85.90	84.50	16	6,942	0.23%
2018/09/21	2	85.40	4	85.43	85.50	-2	6,977	-0.03%
2018/09/20	2	84.20	0	0.00	84.00	2	6,976	0.03%
2018/09/19	0	0.00	1	84.80	84.80	-1	7,092	-0.01%
2018/09/18	1	84.00	0	0.00	84.40	1	7,112	0.01%
2018/09/17	2	84.00	1	84.60	83.90	1	7,164	0.01%
2018/09/14	7	84.00	0	0.00	84.00	7	7,227	0.10%
2018/09/13	0	0.00	6	84.25	84.60	-6	7,234	-0.08%
2018/09/12	9	83.27	2	83.55	83.60	7	7,291	0.10%
2018/09/10	0	0.00	13.8	83.46	83.40	-13.8	7,521	-0.18%
2018/09/07	2	83.00	1	83.50	83.40	1	7,683	0.01%
2018/09/06	4	82.85	2	83.35	84.00	2	7,815	0.03%
2018/09/05	1	84.00	0	0.00	83.50	1	7,849	0.01%
2018/09/04	3	84.20	0	0.00	84.50	3	7,958	0.04%
2018/09/03	2	84.30	0	0.00	84.60	2	8,095	0.02%
2018/08/31	1	84.50	1	85.40	85.40	0	8,286	0.00%
2018/08/30	5.1	84.54	0	0.00	84.50	5.1	8,398	0.06%
2018/08/29	6	85.07	100	85.30	85.40	-94	8,444	-1.11%
2018/08/28	0	0.00	2	84.95	85.20	-2	8,515	-0.02%
2018/08/27	2	84.60	2	84.60	84.80	0	8,506	0.00%
2018/08/22	0	0.00	1	83.90	83.90	-1	8,967	-0.01%
2018/08/21	0	0.00	10	83.40	83.30	-10	8,941	-0.11%
2018/08/20	1	83.10	2	83.35	83.10	-1	8,959	-0.01%
2018/08/17	13	82.60	1	82.90	83.30	12	8,953	0.13%
2018/08/16	3	82.23	0	0.00	82.10	3	8,892	0.03%
2018/08/15	0	0.00	1	83.10	83.30	-1	8,821	-0.01%
2018/08/14	7	83.54	0.4	83.60	83.50	6.6	8,801	0.07%
2018/08/13	0	0.00	2	83.70	83.50	-2	8,794	-0.02%
2018/08/10	0	0.00	0.9	84.40	84.60	-0.9	8,842	-0.01%
2018/08/08	0	0.00	0.1	84.60	85.00	-0.1	9,076	0.00%
2018/08/07	3	83.86	1	83.60	83.70	2	9,096	0.02%
2018/08/06	1	83.80	0	0.00	84.00	1	9,124	0.01%
2018/08/03	2	83.50	2	83.80	83.80	0	9,197	0.00%
2018/08/02	3	83.73	0	0.00	83.60	3	9,249	0.03%
2018/08/01	2	84.90	0	0.00	84.80	2	9,237	0.02%
2018/07/31	1	84.30	1.4	84.55	84.90	-0.4	9,244	0.00%
2018/07/27	1	83.90	3	83.94	84.10	-2	9,201	-0.02%
2018/07/26	3	83.73	0	0.00	84.10	3	9,233	0.03%
2018/07/25	1	83.60	0	0.00	83.60	1	9,262	0.01%
2018/07/23	1	83.30	2	83.50	83.70	-1	9,273	-0.01%
2018/07/20	2	84.00	0	0.00	84.00	2	9,285	0.02%
2018/07/19	3	84.50	1	85.50	83.90	2	9,301	0.02%
2018/07/18	0	0.00	1	85.60	85.60	-1	9,362	-0.01%
2018/07/17	1	83.80	0	0.00	84.10	1	9,314	0.01%
2018/07/16	2	84.70	1	85.50	84.50	1	9,333	0.01%
2018/07/13	1	84.80	2	84.95	85.00	-1	9,408	-0.01%
2018/07/12	5	84.60	6	84.77	84.70	-1	9,439	-0.01%
2018/07/11	1.5	83.20	0	0.00	83.90	1.5	9,467	0.02%
2018/07/10	30	83.10	3	82.64	82.70	27	9,399	0.29%
2018/07/09	12	87.15	6	87.38	87.50	6	9,278	0.06%
2018/07/06	1	87.00	0	0.00	87.10	1	9,096	0.01%
2018/07/05	10	88.05	28	88.00	88.00	-18	8,965	-0.20%
2018/07/04	10	87.93	4	87.97	88.00	6	8,937	0.07%
2018/07/03	0	0.00	9	87.76	88.00	-9	8,932	-0.10%
2018/07/02	5	86.40	6	87.27	87.30	-1	8,792	-0.01%
2018/06/29	1.6	85.31	27.2	86.73	87.20	-25.6	8,711	-0.29%
2018/06/28	2.2	84.41	11	84.81	84.50	-8.8	8,480	-0.10%
2018/06/27	0	0.00	2	85.65	85.50	-2	8,396	-0.02%
2018/06/26	1	85.40	5	85.18	85.40	-4	8,411	-0.05%
2018/06/25	1	84.00	0	0.00	85.00	1	8,335	0.01%
2018/06/22	10	83.80	10	84.20	84.60	0	8,317	0.00%
2018/06/21	10	84.00	11	84.58	84.20	-1	8,311	-0.01%
2018/06/20	24	83.17	45	83.85	84.40	-21	8,322	-0.25%
2018/06/19	24	83.02	0.3	83.00	82.80	23.7	8,338	0.28%
2018/06/15	34.3	83.86	45	83.92	84.60	-10.7	8,162	-0.13%
2018/06/14	24	84.72	5	84.40	84.20	19	8,003	0.24%
2018/06/13	10	85.50	15	85.90	85.90	-5	7,851	-0.06%
2018/06/12	10	85.10	20.1	85.07	85.30	-10.1	8,023	-0.13%
2018/06/11	16	84.93	6	85.22	85.00	10	7,862	0.13%
2018/06/08	29	85.81	0	0.00	85.50	29	7,740	0.37%
2018/06/07	10	86.30	18	86.94	86.90	-8	7,586	-0.11%
2018/06/06	15	86.30	2	86.25	86.40	13	7,526	0.17%
2018/06/05	1	86.80	11	86.65	86.50	-10	7,430	-0.13%
2018/06/04	5	86.00	28.4	85.86	86.40	-23.4	7,352	-0.32%
2018/06/01	16	84.69	11.4	84.08	85.10	4.7	7,270	0.06%
2018/05/31	17.1	84.60	5	85.20	83.70	12.1	7,319	0.17%
2018/05/30	1	85.10	0	0.00	85.10	1	6,891	0.01%
2018/05/28	13	86.09	31	86.49	86.30	-18	6,870	-0.26%
2018/05/25	5	86.46	1	85.80	86.00	4	6,862	0.06%
2018/05/24	1	86.60	0	0.00	87.40	1	6,838	0.01%
2018/05/23	1	86.70	13	86.92	86.70	-12	6,876	-0.17%
2018/05/22	19.9	87.04	0	0.00	86.70	19.9	6,858	0.29%
2018/05/21	25.6	87.10	0	0.00	87.10	25.6	6,891	0.37%
2018/05/18	17	87.10	1	87.40	87.30	16	6,938	0.23%
2018/05/17	15.6	87.09	8	87.18	87.20	7.6	7,011	0.11%
2018/05/16	11	85.84	41	85.85	86.40	-30	6,889	-0.44%
2018/05/15	0	0.00	5	85.50	85.20	-5	6,913	-0.07%
2018/05/14	0	0.00	12.6	85.01	85.50	-12.6	6,995	-0.18%
2018/05/11	12	84.72	46	84.69	85.00	-34	7,005	-0.49%
2018/05/10	11	83.62	4	83.80	83.80	7	6,958	0.10%
2018/05/09	24	83.10	21	82.91	83.00	3	6,928	0.04%
2018/05/08	2	82.10	7	82.84	82.90	-5	6,957	-0.07%
2018/05/07	6	81.98	0	0.00	82.50	6	6,926	0.09%
2018/05/04	0	0.00	2	82.30	81.80	-2	6,915	-0.03%
2018/05/03	1	82.10	1	81.90	81.70	0	6,893	0.00%
2018/05/02	1	82.90	3	82.77	82.90	-2	6,902	-0.03%
2018/04/30	2.3	80.98	0	0.00	81.60	2.3	6,869	0.03%
2018/04/27	1	80.50	0.2	81.00	80.80	0.8	6,865	0.01%
2018/04/26	4	80.85	1	80.80	81.00	3	6,892	0.04%
2018/04/25	0	0.00	3	80.53	80.90	-3	6,858	-0.04%
2018/04/24	52.1	81.19	6	80.80	80.90	46.1	6,871	0.67%
2018/04/23	7.1	82.01	2	82.00	82.00	5.1	6,830	0.07%
2018/04/20	10.3	83.19	0	0.00	83.00	10.3	6,791	0.15%
2018/04/19	1.8	83.47	12	83.72	83.80	-10.2	6,790	-0.15%
2018/04/18	0	0.00	1	82.30	82.90	-1	6,794	-0.01%
2018/04/17	16.2	82.58	0	0.00	82.40	16.2	6,838	0.24%
2018/04/16	0.1	83.80	0	0.00	83.80	0.1	6,990	0.00%
2018/04/13	2	84.35	0	0.00	84.10	2	7,195	0.03%
2018/04/12	0	0.00	10	84.43	84.80	-10	7,292	-0.14%
2018/04/11	8	84.08	8	84.03	83.90	0	7,301	0.00%
2018/04/10	0	0.00	24	83.61	83.80	-24	7,346	-0.33%
2018/04/09	0	0.00	11.5	82.95	83.40	-11.5	7,330	-0.16%
2018/04/03	52.2	81.00	0	0.00	81.30	52.2	7,277	0.72%
2018/04/02	1.3	81.37	0	0.00	81.60	1.3	7,305	0.02%
2018/03/31	1	81.70	0	0.00	81.60	1	7,321	0.01%
2018/03/30	0	0.00	4	81.98	82.10	-4	7,404	-0.05%
2018/03/29	18	81.72	0	0.00	81.80	18	7,355	0.24%
2018/03/28	9	82.14	0	0.00	82.50	9	7,293	0.12%
2018/03/27	10	82.90	0	0.00	83.10	10	7,308	0.14%
2018/03/26	27	82.52	1	82.80	82.50	26	7,279	0.36%
2018/03/23	2	81.75	5	82.40	82.20	-3	7,236	-0.04%
2018/03/22	16	82.37	20	82.97	83.10	-4	7,161	-0.06%
2018/03/21	1	82.70	0	0.00	82.50	1	7,064	0.01%
2018/03/20	0	0.00	91.1	82.50	82.50	-91.1	7,102	-1.28%
2018/03/19	0	0.00	1	81.70	82.00	-1	7,048	-0.01%
2018/03/16	3	80.27	26	81.81	81.70	-23	7,015	-0.33%
2018/03/15	5	80.28	1	80.10	80.30	4	6,803	0.06%
2018/03/13	5	80.26	0	0.00	81.00	5	6,826	0.07%
2018/03/12	1	80.40	12	80.19	80.50	-11	6,827	-0.16%
2018/03/09	5	79.40	0	0.00	79.30	5	6,749	0.07%
2018/03/08	2	79.10	0	0.00	79.00	2	6,768	0.03%
2018/03/07	1.1	79.49	1	80.20	79.40	0.1	6,774	0.00%
2018/03/06	1.8	79.24	2	79.20	79.30	-0.2	6,825	0.00%
2018/03/05	2	78.10	0.1	78.30	78.10	1.9	6,856	0.03%
2018/03/02	7	77.70	0	0.00	78.30	7	6,805	0.10%
2018/03/01	8	78.65	1.2	79.76	79.10	6.8	6,758	0.10%
2018/02/26	0	0.00	7	80.33	80.30	-7	6,606	-0.11%
2018/02/23	1	78.40	1	78.60	79.10	0	6,604	0.00%
2018/02/21	3	77.40	8.1	78.64	79.00	-5.1	6,641	-0.08%
2018/02/12	2.1	76.87	6	76.63	76.20	-3.9	6,582	-0.06%
2018/02/09	6	75.77	0	0.00	76.00	6	6,514	0.09%
2018/02/07	3	77.57	4	78.03	77.70	-1	6,437	-0.02%
2018/02/06	13	76.59	0.3	76.50	76.10	12.7	6,359	0.20%
2018/02/05	11	78.46	0	0.00	78.80	11	6,218	0.18%
2018/02/02	3	79.67	0	0.00	79.80	3	6,146	0.05%
2018/02/01	0	0.00	2.2	80.46	80.10	-2.2	6,150	-0.04%
2018/01/31	0	0.00	0.1	80.10	80.10	-0.1	6,124	0.00%
2018/01/30	0	0.00	0	80.90	81.00	0	6,068	0.00%
2018/01/26	16.5	81.16	16	81.67	81.60	0.5	6,088	0.01%
2018/01/25	0	0.00	15	81.69	81.80	-15	6,071	-0.25%
2018/01/24	5	80.20	5	80.50	80.30	0	6,009	0.00%
2018/01/23	1.6	80.56	21	80.53	80.90	-19.4	6,006	-0.32%
2018/01/22	25	80.68	1	80.80	80.80	24	5,999	0.40%
2018/01/19	11	80.42	24	81.05	81.10	-13	5,950	-0.22%
2018/01/18	10	81.40	10.5	81.80	81.20	-0.5	5,918	-0.01%
2018/01/17	2	81.10	5.2	81.48	81.50	-3.2	5,854	-0.05%
2018/01/16	12	81.30	10	81.70	81.50	2	5,776	0.03%
2018/01/15	10	81.80	69	81.27	82.00	-59	5,739	-1.03%
2018/01/12	16	81.13	15	81.67	81.10	1	5,700	0.02%
2018/01/11	17	81.61	11	81.80	82.00	6	5,616	0.11%
2018/01/10	15	83.00	65.4	82.74	82.70	-50.4	5,560	-0.91%
2018/01/09	31	81.42	20	80.86	81.70	11	5,348	0.21%
2018/01/08	51	78.22	25	79.08	79.50	26	5,184	0.50%
2018/01/05	1	77.60	1	78.10	78.00	0	5,097	0.00%
2018/01/04	3	77.73	0	0.00	78.00	3	5,162	0.06%
2018/01/03	3	78.00	14.1	77.95	78.20	-11.1	5,196	-0.21%
2018/01/02	7	77.17	0	0.00	77.00	7	5,225	0.13%

資料中心投資潮擴散UDN聯合新聞網－24天前

南亞

亞馬遜AWS、微軟、Google、Meta等四大雲端服務供應商（CSP）擴大全球資料中心投資，近期重兵前進日本、東南亞及......詳全文

南亞科技股價上漲有原因記憶體產業將回春？UDN聯合新聞網－27天前

下行良久的記憶體產業，春天到了嗎？指標性台廠南亞科技（2408），本週三（10日）法說會上公布最新財報，總算緩緩地吹起暖風。11日股價也微幅上漲，真的要回春了嗎？請見全文完整解析。...詳全文

遠東銀獲准申設新加坡分行金管會：原當地辦事處升格UDN聯合新聞網－27天前

金管會12日宣布，同意遠東國際商業銀行向新加坡主管機關申請設立新加坡分行。金管會指出，遠東銀考量拓展東南亞市場之重要性，......詳全文

南亞

券商分點績效/獲利分析

國泰-館前券商分點個股進出
國泰-館前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-館前 券商分點個股進出 國泰-館前 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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析