南亞 (1303)-富邦-台北券商分點個股進出

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
56.4
漲跌
▼0.3
漲幅
-0.53%
成交量
4,441張
產業
上市塑膠類股
1232人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南亞 (1303)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北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
2024/04/24	6.6	56.62	4.1	57.00	56.40	2.5	7,941	0.03%
2024/04/23	62	56.80	3	57.03	56.70	59	8,133	0.73%
2024/04/22	5	56.40	221	57.23	57.30	-216	8,180	-2.64%	大賣/鉅額交易
2024/04/19	62.2	54.97	1	56.10	55.00	61.2	8,049	0.76%
2024/04/18	2.1	54.94	0.3	55.30	55.80	1.8	7,902	0.02%
2024/04/17	58.5	54.92	7	54.93	55.00	51.5	7,897	0.65%
2024/04/16	16.4	55.73	5.4	55.69	55.50	11	7,807	0.14%
2024/04/15	8.1	57.01	18	56.98	57.20	-9.9	7,685	-0.13%
2024/04/12	8.2	57.01	15	57.03	57.40	-6.8	7,618	-0.09%
2024/04/11	7.3	57.28	7.6	57.88	57.20	-0.2	7,501	0.00%
2024/04/10	48.7	58.38	7.1	58.30	58.30	41.6	7,431	0.56%
2024/04/09	6	58.43	44.3	58.17	58.60	-38.2	7,407	-0.52%
2024/04/08	9.5	56.57	15	57.14	57.70	-5.5	7,293	-0.08%
2024/04/03	5.1	57.20	0.2	57.20	56.80	4.9	7,143	0.07%
2024/04/02	43.3	57.31	8	57.09	57.40	35.3	7,131	0.50%
2024/04/01	10	57.29	31.7	57.26	57.50	-21.7	7,110	-0.30%
2024/03/29	15	56.25	33	56.43	56.00	-18	6,981	-0.26%
2024/03/28	17.8	55.52	0	55.50	55.10	17.8	6,889	0.26%
2024/03/27	11.1	56.22	4.1	56.15	56.00	7	6,854	0.10%
2024/03/26	26.4	56.42	28	56.07	56.40	-1.6	6,859	-0.02%
2024/03/25	3.5	55.04	4	55.08	55.30	-0.5	6,806	-0.01%
2024/03/22	15.3	54.76	0	0.00	54.80	15.3	6,830	0.22%
2024/03/21	5.8	54.71	61.8	53.72	55.00	-56	6,805	-0.82%
2024/03/20	65.9	53.89	66	54.56	53.60	-0.1	6,828	0.00%
2024/03/19	10.1	55.01	2	55.00	55.00	8.1	6,727	0.12%
2024/03/18	14.7	55.18	3	55.33	55.00	11.7	6,693	0.17%
2024/03/15	60.8	55.00	2	55.00	54.50	58.8	6,618	0.89%
2024/03/14	4.1	56.13	13	56.17	56.40	-8.9	5,815	-0.15%
2024/03/13	40.3	55.60	1	55.60	55.60	39.3	5,732	0.69%
2024/03/12	30.1	56.63	2.1	56.60	56.70	28	5,603	0.50%
2024/03/11	14	55.97	22.7	56.00	56.10	-8.7	5,570	-0.16%
2024/03/08	36.9	55.61	0	0.00	55.50	36.9	5,557	0.66%
2024/03/07	18.4	56.29	25	56.27	56.50	-6.7	5,409	-0.12%
2024/03/06	28.7	56.44	5	56.80	56.30	23.7	5,333	0.45%
2024/03/05	38.1	57.31	10	57.20	56.90	28.1	5,355	0.52%
2024/03/04	48.2	57.85	3.5	57.79	58.00	44.7	5,286	0.85%
2024/03/01	41.4	58.57	0	0.00	58.50	41.4	5,293	0.78%
2024/02/29	13.5	58.79	8.6	59.36	59.70	4.9	5,311	0.09%
2024/02/27	25.7	59.14	65.2	59.49	58.90	-39.4	5,250	-0.75%
2024/02/26	23.7	59.59	10.4	59.52	59.90	13.3	5,154	0.26%
2024/02/23	33.6	59.94	1.1	60.00	59.70	32.5	5,190	0.63%
2024/02/22	13.5	60.53	0.3	61.10	60.50	13.2	5,287	0.25%
2024/02/21	4.3	61.00	0.3	61.30	61.00	4	5,313	0.08%
2024/02/20	8.3	61.05	1	61.30	61.30	7.3	5,334	0.14%
2024/02/19	5.2	61.26	1.9	61.68	61.60	3.3	5,405	0.06%
2024/02/16	1.1	60.92	0	61.50	61.10	1.1	5,541	0.02%
2024/02/15	8.9	60.85	7.3	60.84	61.20	1.6	5,583	0.03%
2024/02/05	26.8	60.97	0	0.00	61.00	26.8	5,536	0.48%
2024/02/02	14	61.94	24.2	62.22	62.40	-10.1	5,492	-0.18%
2024/02/01	13	62.11	2.4	61.76	62.30	10.7	5,533	0.19%
2024/01/31	23	60.91	0.2	61.50	60.90	22.8	5,510	0.41%
2024/01/30	5.4	61.36	0	0.00	61.20	5.4	5,505	0.10%
2024/01/29	3.2	62.30	9.5	62.23	62.30	-6.3	5,536	-0.11%
2024/01/26	2.2	61.21	13.8	61.15	61.50	-11.6	5,537	-0.21%
2024/01/25	3.3	60.41	15.3	60.43	60.50	-12	5,559	-0.22%
2024/01/24	5.2	60.67	9.2	60.79	60.70	-4	5,600	-0.07%
2024/01/23	14.1	59.65	3.5	60.10	60.30	10.6	5,689	0.19%
2024/01/22	40	59.63	1.5	59.73	59.50	38.5	5,805	0.66%
2024/01/19	23.1	59.92	65.2	59.89	60.00	-42.1	5,820	-0.72%
2024/01/18	31.2	60.22	3.3	60.45	60.10	27.9	5,796	0.48%
2024/01/17	37.8	60.42	3.4	60.39	60.10	34.4	5,772	0.60%
2024/01/16	16.3	62.03	2.9	62.17	61.80	13.4	5,600	0.24%
2024/01/15	13.4	63.85	8.1	63.48	63.60	5.4	5,558	0.10%
2024/01/12	0.2	63.98	10	63.70	64.00	-9.8	5,647	-0.17%
2024/01/11	11.6	63.56	5.8	63.61	63.50	5.8	5,740	0.10%
2024/01/10	3	64.60	0	0.00	64.50	3	5,968	0.05%
2024/01/09	1	65.30	10	66.00	65.10	-9	6,039	-0.15%
2024/01/08	1	66.00	3	66.07	65.80	-2	6,084	-0.03%
2024/01/05	0	0.00	5	65.68	65.40	-5	6,156	-0.08%
2024/01/04	4.5	65.53	0	0.00	65.60	4.5	6,263	0.07%
2024/01/03	11.1	65.33	38	65.30	65.60	-26.9	6,402	-0.42%
2024/01/02	1.1	66.40	0	66.50	66.70	1	6,368	0.02%
2023/12/29	0	66.70	6	66.67	66.50	-6	6,389	-0.09%
2023/12/28	1	66.99	5	66.80	67.00	-4	6,486	-0.06%
2023/12/27	41.1	66.10	1	66.40	66.10	40.1	6,453	0.62%
2023/12/26	2	66.05	8	66.03	66.10	-6	6,432	-0.09%
2023/12/25	0	65.50	10	65.06	65.50	-10	6,442	-0.16%
2023/12/22	20.9	65.18	6.4	65.23	65.10	14.4	6,471	0.22%
2023/12/21	11	65.74	2	65.75	66.00	9	6,481	0.14%
2023/12/20	0	66.50	34	66.73	66.80	-34	6,406	-0.53%
2023/12/19	10.5	66.43	0.1	66.70	66.60	10.4	6,340	0.16%
2023/12/18	26.1	66.80	0	0.00	67.00	26.1	6,367	0.41%
2023/12/15	6	67.73	0	67.52	67.30	6	6,312	0.09%
2023/12/14	1	67.80	8	68.09	67.90	-7	6,139	-0.11%
2023/12/13	56.3	67.32	0	67.60	66.70	56.3	6,049	0.93%
2023/12/12	2.2	67.85	22.1	67.98	68.20	-19.9	6,138	-0.32%
2023/12/11	11.1	67.10	3	67.17	67.30	8.1	6,161	0.13%
2023/12/08	20	67.85	2	68.05	67.60	18	6,147	0.29%
2023/12/07	0.3	68.30	0	0.00	68.10	0.3	6,164	0.00%
2023/12/06	0	68.90	0	0.00	68.70	0	6,181	0.00%
2023/12/05	0.6	68.59	3.1	68.80	68.70	-2.5	6,162	-0.04%
2023/12/04	0	68.80	9.1	68.62	68.70	-9.1	6,139	-0.15%
2023/12/01	0	0.00	2	68.50	68.10	-2	6,107	-0.03%
2023/11/30	0.1	68.50	1.3	68.84	68.10	-1.2	6,072	-0.02%
2023/11/29	1.3	69.26	21.4	69.35	68.40	-20.1	5,856	-0.34%
2023/11/28	0	0.00	6.2	69.28	68.60	-6.2	5,740	-0.11%
2023/11/27	10	68.10	34.1	67.74	67.70	-24.1	5,736	-0.42%
2023/11/24	0	0.00	2	68.90	68.20	-2	5,645	-0.04%
2023/11/22	11	68.62	3.1	68.64	68.50	7.9	5,521	0.14%
2023/11/21	9	69.36	33.7	69.26	69.60	-24.7	5,496	-0.45%
2023/11/20	4	67.23	0.2	67.90	67.40	3.8	5,302	0.07%
2023/11/17	3	68.03	5.8	68.33	68.20	-2.8	5,249	-0.05%
2023/11/16	2	68.15	14.3	68.16	68.40	-12.3	5,235	-0.24%
2023/11/15	3.1	67.08	31.7	67.30	68.00	-28.6	5,168	-0.55%
2023/11/14	1.2	64.88	15	65.49	65.80	-13.8	5,020	-0.27%
2023/11/13	0.1	64.80	0.3	64.60	64.80	-0.2	5,046	0.00%
2023/11/10	0.1	65.00	13	64.70	64.90	-12.9	5,092	-0.25%
2023/11/09	1	64.80	3.2	64.93	65.30	-2.2	5,097	-0.04%
2023/11/08	2.3	63.96	4.6	64.42	64.50	-2.3	5,074	-0.05%
2023/11/07	2.1	64.30	0	0.00	64.30	2.1	5,053	0.04%
2023/11/06	0.1	64.38	9	64.70	64.80	-8.9	5,047	-0.18%
2023/11/03	3	63.53	2.2	63.85	64.00	0.8	4,994	0.02%
2023/11/02	0	63.00	4	62.99	63.20	-4	5,022	-0.08%
2023/11/01	1.1	61.85	4.9	61.94	62.10	-3.8	4,984	-0.08%
2023/10/31	2	62.05	3	62.09	61.90	-1	4,985	-0.02%
2023/10/30	18.5	61.58	1	62.30	61.30	17.5	4,972	0.35%
2023/10/27	20.1	62.38	0	0.00	62.20	20.1	4,867	0.41%
2023/10/26	20.5	62.68	0	0.00	62.50	20.5	4,836	0.42%
2023/10/25	10.2	63.29	0	0.00	63.10	10.2	4,790	0.21%
2023/10/24	2.8	63.49	0	0.00	63.30	2.8	4,740	0.06%
2023/10/23	12.4	63.88	0	0.00	63.70	12.4	4,718	0.26%
2023/10/20	31.1	64.32	0	0.00	64.40	31.1	4,670	0.67%
2023/10/19	64.1	65.99	0	0.00	65.20	64.1	4,674	1.37%
2023/10/18	13.1	65.00	60	67.07	67.10	-46.9	4,686	-1.00%
2023/10/17	2.2	65.71	5	65.80	66.00	-2.8	4,452	-0.06%
2023/10/16	10	65.79	0	0.00	66.10	10	4,469	0.22%
2023/10/13	17.1	66.42	1.1	66.61	66.30	16	4,507	0.35%
2023/10/12	2	67.20	3	67.70	67.70	-1	4,468	-0.02%
2023/10/11	1	66.70	1.3	66.64	66.80	-0.3	4,449	-0.01%
2023/10/06	1	65.20	0	0.00	65.30	1	4,373	0.02%
2023/10/05	8.5	64.79	0	0.00	64.70	8.5	4,443	0.19%
2023/10/04	20.6	64.46	1.1	64.34	64.20	19.5	4,452	0.44%
2023/10/03	6.1	65.79	0	0.00	65.60	6.1	4,405	0.14%
2023/10/02	11.2	66.40	0	0.00	66.40	11.2	4,456	0.25%
2023/09/28	3	67.10	6.1	66.77	66.60	-3.1	4,608	-0.07%
2023/09/27	3.3	66.42	0	0.00	66.60	3.3	4,650	0.07%
2023/09/26	6.2	66.59	0	0.00	66.70	6.2	4,734	0.13%
2023/09/25	0.4	67.28	1	67.30	67.70	-0.6	4,720	-0.01%
2023/09/22	11.1	67.00	0	0.00	66.90	11.1	4,805	0.23%
2023/09/21	18.7	67.34	9	67.06	67.00	9.7	4,921	0.20%
2023/09/20	1	68.70	0.1	68.80	68.40	1	4,948	0.02%
2023/09/19	1.2	68.48	20	68.68	68.60	-18.8	4,994	-0.38%
2023/09/18	2.2	68.80	1	68.80	68.80	1.2	5,061	0.02%
2023/09/15	3.4	68.87	30	68.80	69.20	-26.6	5,117	-0.52%
2023/09/14	5	69.10	2	69.15	69.20	3	5,017	0.06%
2023/09/13	13	68.55	1	68.60	68.30	12	4,992	0.24%
2023/09/12	0.9	68.60	3.1	68.28	68.60	-2.2	5,155	-0.04%
2023/09/11	6	67.98	36	67.83	67.90	-30	5,140	-0.58%
2023/09/08	3.6	67.76	7	67.59	67.70	-3.4	5,156	-0.07%
2023/09/07	3	67.23	0	0.00	67.40	3	5,202	0.06%
2023/09/06	4.1	67.29	11	67.46	67.10	-6.9	5,178	-0.13%
2023/09/05	5.1	67.80	0.1	68.00	67.90	4.9	5,180	0.09%
2023/09/04	1.1	68.11	0	67.70	68.00	1.1	5,173	0.02%
2023/09/01	1.1	66.71	4	67.08	67.30	-2.9	5,207	-0.05%
2023/08/31	11	66.58	0	0.00	66.10	11	5,267	0.21%
2023/08/30	13.2	67.04	4	67.40	67.40	9.2	5,135	0.18%
2023/08/29	4.2	66.45	4	66.45	66.80	0.2	5,175	0.00%
2023/08/28	0.1	66.15	1	66.00	66.20	-0.9	5,204	-0.02%
2023/08/25	1.5	65.53	0	0.00	65.30	1.5	5,407	0.03%
2023/08/24	7	65.61	2	65.90	65.80	5	5,463	0.09%
2023/08/23	3.5	65.58	9	65.70	65.50	-5.6	5,491	-0.10%
2023/08/22	25.2	65.63	0	0.00	65.50	25.2	5,549	0.45%
2023/08/21	17.1	66.09	2	66.45	66.30	15.1	5,565	0.27%
2023/08/18	29.2	66.57	16	66.59	66.40	13.2	5,583	0.24%
2023/08/17	8.2	65.90	7	65.80	66.10	1.2	5,600	0.02%
2023/08/16	6.2	66.93	35	66.89	66.90	-28.8	5,576	-0.52%
2023/08/15	6.3	68.32	0.7	68.93	68.10	5.5	5,578	0.10%
2023/08/14	10	68.74	0.2	69.10	68.70	9.8	5,662	0.17%
2023/08/11	8.1	69.76	7.1	69.94	69.60	1	5,776	0.02%
2023/08/10	0.1	70.00	3	69.63	69.70	-2.9	5,850	-0.05%
2023/08/09	0.1	70.00	2	69.90	70.10	-1.9	5,848	-0.03%
2023/08/08	10.3	69.40	13	69.35	69.20	-2.7	5,860	-0.05%
2023/08/07	0.2	70.20	2.3	70.02	69.90	-2.1	5,812	-0.04%
2023/08/04	3.1	69.87	0	0.00	70.00	3.1	5,839	0.05%
2023/08/02	14.7	69.91	1	70.20	69.70	13.7	5,836	0.23%
2023/08/01	0.1	70.70	5	70.74	70.60	-4.9	5,769	-0.08%
2023/07/31	0.1	70.30	6	70.03	70.00	-5.9	5,748	-0.10%
2023/07/28	4.1	69.86	3	69.90	69.80	1.1	5,728	0.02%
2023/07/27	4.1	69.90	2	70.00	70.00	2.1	5,714	0.04%
2023/07/26	1.2	69.84	0	0.00	70.00	1.2	5,738	0.02%
2023/07/25	2.3	69.64	0	0.00	69.60	2.3	5,754	0.04%
2023/07/24	4	69.95	0	0.00	70.00	4	5,803	0.07%
2023/07/21	0.1	70.50	0	0.00	70.70	0.1	5,783	0.00%
2023/07/20	6	70.47	0	0.00	70.40	6	5,763	0.10%
2023/07/19	2	70.40	2	70.50	70.30	0	5,795	0.00%
2023/07/18	15.2	70.30	1	70.40	70.10	14.2	5,791	0.25%
2023/07/17	4.1	70.81	1	71.00	70.80	3.1	5,726	0.05%
2023/07/14	11.2	70.56	8	70.66	71.20	3.2	5,723	0.06%
2023/07/13	10	70.10	2	70.00	69.90	8	5,668	0.14%
2023/07/12	16.3	69.16	1	68.90	69.40	15.3	5,634	0.27%
2023/07/11	5.1	69.68	10	69.80	69.60	-4.9	5,589	-0.09%
2023/07/10	16.3	68.90	0	0.00	69.00	16.3	5,584	0.29%
2023/07/07	81.4	68.90	12	68.91	68.70	69.4	5,556	1.25%
2023/07/06	21.8	69.65	3	69.00	69.20	18.8	5,528	0.34%
2023/07/05	4.2	70.79	0	0.00	70.80	4.2	5,375	0.08%
2023/07/04	10.2	71.24	3	71.30	70.90	7.2	5,323	0.13%
2023/07/03	15	72.37	40	72.30	72.10	-25	5,251	-0.48%
2023/06/30	7	72.46	0	0.00	72.50	7	5,272	0.13%
2023/06/29	64.2	73.03	0	0.00	72.80	64.2	5,230	1.23%
2023/06/28	13.5	76.14	51	76.11	76.10	-37.5	5,153	-0.73%
2023/06/27	2	77.60	59.9	77.52	77.10	-57.9	5,082	-1.14%
2023/06/26	11	77.90	7	78.11	78.00	4	5,071	0.08%
2023/06/21	6	78.40	11	78.20	78.60	-5	5,041	-0.10%
2023/06/20	2	78.31	0	0.00	78.50	2	5,031	0.04%
2023/06/19	0	79.30	0	0.00	79.00	0	5,005	0.00%
2023/06/16	0	0.00	6.1	80.06	80.10	-6.1	4,985	-0.12%
2023/06/15	2	79.40	3	79.37	79.40	-1	4,836	-0.02%
2023/06/14	0	79.40	10	79.90	79.20	-10	4,969	-0.20%
2023/06/13	0	79.70	13.2	79.87	79.20	-13.2	4,990	-0.26%
2023/06/12	1	79.80	1	79.80	79.70	0	4,992	0.00%
2023/06/09	0	79.30	2	79.85	79.90	-2	5,051	-0.04%
2023/06/08	0	0.00	16	79.77	79.30	-16	5,079	-0.31%
2023/06/07	0	0.00	17	79.55	79.50	-17	5,165	-0.33%
2023/06/06	5	79.18	6	79.32	79.20	-1	5,195	-0.02%
2023/06/05	0	0.00	10	78.80	78.70	-10	5,184	-0.19%
2023/06/02	10	78.30	3	78.00	78.10	7	5,193	0.13%
2023/06/01	6	77.72	21	78.00	77.60	-15	5,160	-0.29%
2023/05/31	1	78.10	0	0.00	77.70	1	5,107	0.02%
2023/05/30	0	78.40	2	79.05	78.10	-2	4,923	-0.04%
2023/05/29	1	78.80	1.6	79.00	78.40	-0.6	4,896	-0.01%
2023/05/26	5	78.50	672	78.82	78.80	-667	4,926	-13.54%	大賣/鉅額交易
2023/05/25	4	79.60	214.1	80.13	79.60	-210.1	4,889	-4.30%	大賣/鉅額交易
2023/05/24	0	0.00	10	80.47	80.90	-10	4,856	-0.21%
2023/05/23	8	80.25	10.1	80.99	80.70	-2.1	4,811	-0.04%
2023/05/22	0	0.00	22	80.79	80.70	-22	4,740	-0.46%
2023/05/19	0	0.00	19.5	80.30	80.60	-19.5	4,687	-0.42%
2023/05/18	0	0.00	7	80.17	80.20	-7	4,633	-0.15%
2023/05/17	2	78.70	15.1	79.70	79.90	-13.1	4,558	-0.29%
2023/05/16	0.3	78.00	17.6	78.55	78.80	-17.3	4,417	-0.39%
2023/05/15	0.3	77.39	1	77.50	77.70	-0.7	4,376	-0.02%
2023/05/12	0.2	77.68	3	77.47	77.30	-2.8	4,373	-0.06%
2023/05/11	0.2	77.68	3	77.47	77.70	-2.8	4,350	-0.07%
2023/05/10	2.1	77.31	5	78.40	77.50	-2.9	4,362	-0.07%
2023/05/08	3	77.50	0	0.00	77.70	3	4,370	0.07%
2023/05/05	0	77.53	0	0.00	77.50	0	4,369	0.00%
2023/05/04	0.1	77.70	0	0.00	77.60	0.1	4,449	0.00%
2023/05/03	1.1	77.13	0	0.00	77.10	1.1	4,475	0.02%
2023/05/02	2.2	77.28	11	77.41	77.50	-8.8	4,564	-0.19%
2023/04/28	0.3	77.99	0	0.00	78.00	0.3	4,701	0.01%
2023/04/27	0.1	77.70	1	77.90	77.70	-1	4,706	-0.02%
2023/04/26	1	78.00	1	78.00	78.00	0	4,657	0.00%
2023/04/25	3.1	77.79	0	0.00	77.40	3.1	4,610	0.07%
2023/04/24	0	0.00	4	78.03	78.00	-4	4,546	-0.09%
2023/04/21	0	0.00	14	77.45	77.90	-14	4,504	-0.31%
2023/04/20	3	76.40	1	76.70	77.00	2	4,479	0.04%
2023/04/19	0.1	76.90	0	0.00	77.00	0.1	4,598	0.00%
2023/04/18	0	77.60	1	77.60	77.90	-1	4,591	-0.02%
2023/04/17	2	77.70	4.4	77.70	77.70	-2.4	4,587	-0.05%
2023/04/14	1.1	77.41	0	0.00	77.90	1.1	4,574	0.02%
2023/04/13	0	0.00	1	77.80	77.90	-1	4,581	-0.02%
2023/04/11	0.1	77.60	3	77.73	77.90	-2.9	4,582	-0.06%
2023/04/10	0.2	77.44	3	77.77	77.70	-2.8	4,552	-0.06%
2023/03/31	0	0.00	0	77.70	77.50	0	4,560	0.00%
2023/03/30	0	77.90	1	77.80	78.00	-1	4,712	-0.02%
2023/03/29	0	0.00	11.5	77.68	78.00	-11.5	4,900	-0.23%
2023/03/28	0	0.00	4.3	77.37	77.20	-4.3	5,105	-0.09%
2023/03/27	2.1	77.03	3.1	77.00	77.30	-1.1	5,320	-0.02%
2023/03/24	0.1	76.60	10.7	76.94	76.80	-10.6	5,700	-0.19%
2023/03/23	0.1	76.10	16	76.39	76.60	-15.9	5,734	-0.28%
2023/03/22	1	75.90	1.2	75.87	75.90	-0.2	5,797	0.00%
2023/03/21	0.1	75.50	1	75.60	75.50	-0.9	5,884	-0.02%
2023/03/20	5.1	76.38	7	75.84	75.40	-1.9	5,953	-0.03%
2023/03/17	2	75.55	25.5	75.82	76.50	-23.5	6,062	-0.39%
2023/03/16	0	74.40	7	74.56	74.90	-7	6,030	-0.12%
2023/03/14	0	74.10	0.5	74.30	74.10	-0.5	6,150	-0.01%
2023/03/13	1.7	74.70	8.5	74.83	74.70	-6.8	6,178	-0.11%
2023/03/10	9.1	73.91	1	74.20	74.00	8.1	6,196	0.13%
2023/03/09	28.3	74.97	0.4	74.90	74.60	27.9	6,243	0.45%
2023/03/08	0	0.00	6	76.07	76.10	-6	6,381	-0.09%
2023/03/07	3	75.80	7.8	75.99	76.20	-4.8	6,462	-0.07%
2023/03/06	0	0.00	2.1	75.69	75.70	-2.1	6,623	-0.03%
2023/03/03	1	75.00	0	0.00	75.10	1	6,742	0.01%
2023/03/02	7.1	74.57	1	75.00	75.10	6.1	6,932	0.09%
2023/03/01	9.1	74.63	2	74.85	74.70	7.1	7,056	0.10%
2023/02/24	0	76.10	1	75.80	75.60	-1	7,167	-0.01%
2023/02/23	90.5	76.26	13.6	76.52	76.10	76.9	7,156	1.08%
2023/02/22	30	76.00	0	75.85	76.00	30	7,172	0.42%
2023/02/21	0	75.70	3	75.93	76.00	-3	7,202	-0.04%
2023/02/20	1	75.60	1	75.20	75.80	0	7,342	0.00%
2023/02/17	0	75.20	0	0.00	75.70	0	7,450	0.00%
2023/02/16	0	0.00	0.9	75.30	75.40	-0.9	7,625	-0.01%
2023/02/15	0.1	75.00	0	75.00	74.70	0	7,783	0.00%
2023/02/14	3.1	75.72	10	75.70	75.50	-7	7,799	-0.09%
2023/02/13	1	75.30	3	75.17	75.30	-2	7,853	-0.03%
2023/02/10	0	0.00	0.3	75.00	74.40	-0.3	7,889	0.00%
2023/02/09	2.5	74.55	0	0.00	74.80	2.5	7,999	0.03%
2023/02/08	0.1	74.80	0.1	74.80	74.70	0.1	8,109	0.00%
2023/02/07	1.3	75.28	7.1	75.34	75.30	-5.8	8,221	-0.07%
2023/02/06	0.6	75.19	0	0.00	74.40	0.6	8,225	0.01%
2023/02/03	1	74.40	2	74.75	74.60	-1	8,225	-0.01%
2023/02/02	10.1	74.54	2	74.75	75.20	8.1	8,250	0.10%
2023/02/01	10.1	75.10	0	0.00	75.40	10.1	8,237	0.12%
2023/01/31	4.1	75.62	1	76.50	75.40	3.1	8,278	0.04%
2023/01/30	0.1	75.00	9	76.62	77.00	-8.9	8,248	-0.11%
2023/01/17	10	74.30	10	74.70	75.00	0	8,151	0.00%
2023/01/16	0	0.00	8	75.00	74.70	-8	8,187	-0.10%
2023/01/13	3.1	73.69	5	74.50	74.30	-1.9	8,200	-0.02%
2023/01/12	0	0.00	7	74.29	74.30	-7	8,525	-0.08%
2023/01/11	2.1	73.44	41	73.61	74.00	-38.9	8,605	-0.45%
2023/01/10	0	73.90	5	74.18	74.50	-5	8,690	-0.06%
2023/01/09	0	0.00	28	74.14	74.80	-28	8,743	-0.32%
2023/01/06	0	0.00	6	72.45	72.80	-6	8,735	-0.07%
2023/01/05	5	72.10	3	72.17	72.10	2	8,884	0.02%
2023/01/04	5	71.30	5	71.90	71.50	0	8,972	0.00%
2023/01/03	0.1	70.85	13.1	71.87	71.90	-13	9,080	-0.14%
2022/12/30	6	71.33	4	71.43	71.00	2	9,055	0.02%
2022/12/29	20	70.53	0	0.00	70.40	20	9,092	0.22%
2022/12/28	1	71.50	4	71.68	71.40	-3	9,086	-0.03%
2022/12/27	0	0.00	4	71.93	71.70	-4	9,118	-0.04%
2022/12/26	3.1	71.27	3	71.00	71.40	0.1	9,166	0.00%
2022/12/23	13	70.31	0	0.00	70.30	13	9,286	0.14%
2022/12/22	1.2	71.14	0.1	70.81	71.40	1.1	9,411	0.01%
2022/12/21	2.1	70.37	5	70.20	70.50	-2.9	9,300	-0.03%
2022/12/20	8	70.88	7	70.79	70.30	1	9,141	0.01%
2022/12/19	28	71.66	1	72.00	71.50	27	8,987	0.30%
2022/12/16	30	72.70	0	0.00	72.50	30	8,784	0.34%
2022/12/15	3	73.70	6	74.48	74.10	-3	8,474	-0.04%
2022/12/14	6.1	74.00	7	74.27	73.90	-0.9	8,469	-0.01%
2022/12/13	9.3	72.69	3.3	73.43	72.60	6	8,418	0.07%
2022/12/12	11	72.89	7	72.66	73.30	4	8,349	0.05%
2022/12/09	2	73.55	2.1	73.86	73.50	-0.1	8,481	0.00%
2022/12/08	12	74.05	2	74.05	73.30	10	8,428	0.12%
2022/12/07	6	75.70	2	75.80	75.20	4	8,364	0.05%
2022/12/06	7	75.76	1.1	76.00	75.80	5.9	8,263	0.07%
2022/12/05	3	76.97	6	77.20	76.70	-3	8,206	-0.04%
2022/12/02	6.3	77.40	4	77.50	77.10	2.3	8,142	0.03%
2022/12/01	3	78.40	6.1	77.89	77.60	-3.1	8,155	-0.04%
2022/11/30	4	77.00	6	76.92	76.90	-2	8,039	-0.02%
2022/11/29	3	76.60	3	76.80	76.70	0	7,885	0.00%
2022/11/28	8.1	76.01	10.2	76.44	76.00	-2.1	7,825	-0.03%
2022/11/25	8.5	77.59	3.3	77.65	77.10	5.2	7,756	0.07%
2022/11/24	2.1	76.57	20	77.20	77.10	-17.9	7,691	-0.23%
2022/11/23	2	76.50	22	76.55	76.30	-20	7,618	-0.26%
2022/11/22	3	75.00	24.1	75.29	75.80	-21.1	7,574	-0.28%
2022/11/21	0	0.00	6.4	73.66	73.90	-6.4	7,440	-0.09%
2022/11/18	1.5	72.86	0	0.00	73.20	1.5	7,385	0.02%
2022/11/17	0.8	72.94	7.2	72.57	73.00	-6.4	7,364	-0.09%
2022/11/16	18	72.67	1.1	72.63	72.40	16.9	7,344	0.23%
2022/11/15	1	73.60	11.5	73.94	74.20	-10.5	7,236	-0.15%
2022/11/14	4	73.68	30.6	73.70	74.00	-26.6	7,166	-0.37%
2022/11/11	20	71.80	96.7	72.15	72.60	-76.7	7,000	-1.10%
2022/11/10	0.1	70.30	4.1	70.55	70.60	-4	6,892	-0.06%
2022/11/09	3	70.10	4	70.58	70.70	-1	6,902	-0.01%
2022/11/08	3.1	70.20	2	70.50	70.50	1	6,916	0.02%
2022/11/07	2	69.35	24	69.23	70.00	-22	6,913	-0.32%
2022/11/04	14	67.86	0	0.00	67.90	14	6,853	0.20%
2022/11/03	5	68.16	7	68.44	68.70	-2	6,796	-0.03%
2022/11/02	0	0.00	0	69.00	68.50	0	6,733	0.00%
2022/10/31	1	68.90	2	68.40	68.30	-1	6,744	-0.01%
2022/10/28	1	68.00	6	68.88	68.30	-5	6,832	-0.07%
2022/10/27	0.2	68.80	4.1	68.99	68.60	-3.9	6,872	-0.06%
2022/10/26	3.5	68.71	3.2	68.54	68.60	0.3	7,016	0.00%
2022/10/25	2	68.40	2.1	68.70	68.40	-0.1	7,013	0.00%
2022/10/24	0	0.00	16	68.63	68.50	-16	7,024	-0.23%
2022/10/21	1	67.70	9.3	67.90	67.60	-8.2	6,986	-0.12%
2022/10/20	0	65.55	13	67.20	67.60	-13	6,978	-0.19%
2022/10/19	3	66.30	1	66.50	66.10	2	6,699	0.03%
2022/10/18	0	65.60	20.4	65.65	66.80	-20.4	6,658	-0.31%
2022/10/17	4.1	64.75	14	64.96	64.50	-9.9	6,646	-0.15%
2022/10/14	4.3	64.42	5	65.08	64.20	-0.7	6,693	-0.01%
2022/10/13	19.8	63.52	25.2	63.47	63.80	-5.4	6,750	-0.08%
2022/10/12	9.4	64.72	24.1	64.66	65.10	-14.6	6,730	-0.22%
2022/10/11	7.1	66.35	7	66.63	66.10	0.1	6,783	0.00%
2022/10/07	3	67.10	0	0.00	67.00	3	6,785	0.04%
2022/10/06	4	67.55	10	68.32	67.60	-6	6,966	-0.09%
2022/10/05	15.1	68.09	6	68.03	68.30	9.1	7,221	0.13%
2022/10/04	4.2	67.75	35	68.07	67.80	-30.8	7,593	-0.41%
2022/10/03	4.2	67.39	6	67.53	67.70	-1.8	7,791	-0.02%
2022/09/30	1	66.80	0	0.00	66.90	1	8,005	0.01%
2022/09/29	4	65.52	1	66.00	65.70	3	8,210	0.04%
2022/09/28	5.5	65.27	0	0.00	65.10	5.5	8,691	0.06%
2022/09/26	2.1	66.55	14	66.37	66.20	-11.9	9,186	-0.13%
2022/09/22	4.2	66.28	1	66.10	66.40	3.2	9,398	0.03%
2022/09/21	5.1	67.11	1.1	67.30	67.30	4.1	9,403	0.04%
2022/09/20	1.1	67.43	0	0.00	67.20	1.1	9,413	0.01%
2022/09/19	0.2	68.16	2	67.40	67.40	-1.8	9,477	-0.02%
2022/09/16	5	67.84	0.2	68.00	68.40	4.9	9,539	0.05%
2022/09/15	3.4	67.84	3.4	68.23	68.40	0	9,456	0.00%
2022/09/14	2.1	67.95	0	0.00	67.60	2.1	9,488	0.02%
2022/09/13	2.2	68.76	0	0.00	68.80	2.2	9,567	0.02%
2022/09/12	0	0.00	11	68.59	68.70	-11	9,630	-0.11%
2022/09/08	3.1	66.96	1	67.30	67.20	2.1	9,737	0.02%
2022/09/07	5	66.94	0	0.00	66.80	5	9,790	0.05%
2022/09/06	1	67.80	0	0.00	67.80	1	9,824	0.01%
2022/09/05	5.3	67.12	0	0.00	67.10	5.3	9,864	0.05%
2022/09/02	6.1	67.68	0	0.00	67.00	6.1	9,943	0.06%
2022/09/01	20.2	67.51	8	67.99	67.80	12.2	9,932	0.12%
2022/08/31	3	68.70	2.1	68.76	68.70	1	9,898	0.01%
2022/08/30	29	68.47	2	68.60	68.60	27	9,876	0.27%
2022/08/29	26.1	68.79	3	69.00	68.70	23.1	9,833	0.24%
2022/08/26	5	70.40	31	70.65	70.20	-26	9,802	-0.27%
2022/08/24	1	70.40	5	70.14	70.10	-4	9,948	-0.04%
2022/08/23	1.1	70.49	1	70.50	70.10	0.1	10,808	0.00%
2022/08/22	1.2	70.70	2	70.75	70.90	-0.8	10,947	-0.01%
2022/08/19	2.4	70.20	3	70.90	71.00	-0.6	11,031	-0.01%
2022/08/18	2	70.45	6	70.28	70.60	-4	11,079	-0.04%
2022/08/16	5.2	70.59	4	70.68	70.40	1.2	11,178	0.01%
2022/08/15	16.4	70.14	6.1	70.19	70.60	10.3	11,214	0.09%
2022/08/12	9.7	69.60	6.7	69.69	69.60	3	11,247	0.03%
2022/08/11	2.2	68.63	12.1	68.52	68.90	-10	11,265	-0.09%
2022/08/10	4	66.93	53.1	67.41	67.70	-49.1	11,455	-0.43%
2022/08/09	5.1	66.64	3.7	66.95	67.00	1.4	11,572	0.01%
2022/08/08	9	67.12	6	67.30	67.20	3	11,639	0.03%
2022/08/05	6	67.58	1	67.80	67.60	5	11,782	0.04%
2022/08/04	4	66.85	0	0.00	67.30	4	11,848	0.03%
2022/08/03	9.2	66.98	2	67.36	67.70	7.1	11,804	0.06%
2022/08/02	23.3	66.84	23	67.08	67.70	0.3	11,811	0.00%
2022/08/01	11	68.31	18.1	68.35	68.50	-7	11,690	-0.06%
2022/07/29	15.2	67.10	5	67.14	67.30	10.2	11,720	0.09%
2022/07/28	3	66.20	11.1	66.49	66.60	-8.1	11,700	-0.07%
2022/07/27	0	66.00	1	65.90	65.90	-1	11,695	-0.01%
2022/07/26	3	65.73	2	66.05	65.70	1	11,710	0.01%
2022/07/25	2	65.64	19.2	65.04	65.60	-17.1	11,714	-0.15%
2022/07/22	13	65.03	16	65.00	64.70	-3	11,755	-0.03%
2022/07/21	24.1	63.72	12.4	64.37	65.00	11.8	11,726	0.10%
2022/07/20	40	64.21	0	64.50	63.30	40	11,667	0.34%
2022/07/19	5.2	63.49	11	63.71	63.70	-5.8	11,648	-0.05%
2022/07/18	20.6	62.65	12.5	62.99	62.90	8.1	11,597	0.07%
2022/07/15	5	62.62	3	62.73	62.60	2	11,514	0.02%
2022/07/14	76.2	62.79	8	62.65	62.70	68.2	11,519	0.59%
2022/07/13	48.3	62.01	13	62.53	62.00	35.3	11,450	0.31%
2022/07/12	95.1	61.31	4	61.60	60.60	91.1	11,252	0.81%
2022/07/11	52.4	64.29	0	0.00	63.60	52.4	10,916	0.48%
2022/07/08	96.2	65.07	7	65.39	65.00	89.2	10,823	0.82%
2022/07/07	175.2	65.16	3	65.60	65.00	172.2	10,711	1.61%	大買/鉅額交易
2022/07/06	406.1	67.78	18	68.49	67.00	388.1	10,509	3.69%	大買/鉅額交易
2022/07/05	43.6	81.15	79	83.88	80.60	-35.5	9,928	-0.36%
2022/07/04	12.1	82.88	0	0.00	82.60	12.1	9,579	0.13%
2022/07/01	8	82.81	92	82.71	82.70	-84	9,449	-0.89%
2022/06/30	18.5	83.55	19	83.61	83.00	-0.5	9,329	-0.01%
2022/06/29	22	84.69	6.2	84.83	84.60	15.8	9,261	0.17%
2022/06/28	1	84.80	236.6	84.56	84.80	-235.6	9,228	-2.55%	大賣/鉅額交易
2022/06/27	15	85.01	2	85.20	84.70	13	9,313	0.14%
2022/06/24	0.3	84.40	5.1	84.48	84.70	-4.8	9,278	-0.05%
2022/06/23	2.1	83.50	2	84.70	83.30	0.1	9,228	0.00%
2022/06/22	3.1	83.57	0.1	83.80	83.50	3	9,151	0.03%
2022/06/21	11	82.88	3.1	83.99	83.70	7.9	9,089	0.09%
2022/06/20	17.3	82.53	0	0.00	82.10	17.3	9,020	0.19%
2022/06/17	11	82.82	10.1	83.10	83.00	1	9,009	0.01%
2022/06/16	8	83.61	6.5	83.69	83.20	1.5	8,928	0.02%
2022/06/15	4	83.57	2	83.30	83.40	2	9,103	0.02%
2022/06/14	3	83.03	3	83.27	82.90	0	9,186	0.00%
2022/06/13	18.2	83.02	5.6	83.46	83.30	12.6	9,263	0.14%
2022/06/10	7	84.64	5	84.70	84.70	2	9,240	0.02%
2022/06/09	2.1	84.75	1	84.90	84.80	1	9,403	0.01%
2022/06/08	4	84.65	0	0.00	84.50	4	9,462	0.04%
2022/06/07	0	84.60	0	0.00	84.30	0	9,520	0.00%
2022/06/06	11	84.51	0	0.00	84.60	11	9,552	0.12%
2022/06/02	13	84.40	0	0.00	84.50	13	9,610	0.14%
2022/06/01	19	84.71	2.4	84.90	84.60	16.7	9,701	0.17%
2022/05/31	32	83.88	2.1	84.57	85.30	30	9,648	0.31%
2022/05/30	6.3	83.36	15	83.30	83.90	-8.7	8,843	-0.10%
2022/05/27	2	82.15	0	0.00	82.30	2	8,816	0.02%
2022/05/26	7.2	82.04	6	82.50	81.70	1.2	8,882	0.01%
2022/05/25	1	81.50	0	0.00	82.00	1	8,978	0.01%
2022/05/24	42.1	81.56	0	0.00	81.30	42.1	9,061	0.46%
2022/05/23	5.2	81.83	31	81.79	82.20	-25.8	9,026	-0.29%
2022/05/20	29	81.59	3	81.77	82.10	26	9,056	0.29%
2022/05/19	3.1	81.31	0	0.00	81.40	3.1	9,002	0.03%
2022/05/18	28	81.64	2	82.70	82.50	26	9,034	0.29%
2022/05/17	9.1	80.96	10	80.80	81.30	-0.9	8,874	-0.01%
2022/05/16	9.6	81.62	0	0.00	81.20	9.6	8,814	0.11%
2022/05/13	29.3	81.77	0	0.00	82.00	29.3	8,770	0.33%
2022/05/12	15.3	82.98	1	82.90	82.10	14.3	8,698	0.16%
2022/05/11	3.1	84.01	2.3	84.12	84.40	0.8	8,646	0.01%
2022/05/10	13	84.12	5	84.50	84.40	8	8,630	0.09%
2022/05/09	13.2	84.87	0	0.00	84.70	13.2	8,550	0.15%
2022/05/06	5.1	85.90	0	0.00	86.60	5.1	8,562	0.06%
2022/05/05	1	86.81	0	0.00	87.10	1	8,714	0.01%
2022/05/04	2	86.60	6	86.60	86.60	-4	8,737	-0.05%
2022/05/03	7	86.14	0	0.00	86.50	7	8,896	0.08%
2022/04/29	1	85.72	19	86.38	86.70	-18	8,906	-0.20%
2022/04/28	9.2	85.37	5	85.50	85.50	4.2	8,945	0.05%
2022/04/27	29.2	85.22	4	85.10	85.10	25.2	8,922	0.28%
2022/04/26	96	86.20	3	86.10	86.30	93	8,891	1.05%
2022/04/25	44.9	86.16	11	86.52	85.90	33.9	8,836	0.38%
2022/04/22	18	87.73	12	87.83	87.60	6	8,683	0.07%
2022/04/21	3.5	88.70	0	0.00	88.30	3.5	8,692	0.04%
2022/04/20	10	88.31	11	88.74	88.70	-1	8,693	-0.01%
2022/04/19	17.1	88.18	1	88.50	88.00	16.1	8,697	0.19%
2022/04/18	33.1	87.81	4	87.85	87.80	29.1	8,683	0.34%
2022/04/15	13.1	88.91	4	88.93	88.80	9.1	8,617	0.11%
2022/04/14	28	89.64	13	89.68	89.70	15	8,621	0.17%
2022/04/13	32	90.38	45	90.92	90.40	-13	8,550	-0.15%
2022/04/12	7.5	91.05	26.2	91.36	91.30	-18.7	8,438	-0.22%
2022/04/11	3.1	92.54	21	92.62	92.10	-18	8,361	-0.21%
2022/04/08	6	92.78	2	93.20	93.40	4	8,363	0.05%
2022/04/07	33	93.26	22.6	93.40	93.10	10.4	8,374	0.12%
2022/04/06	11	92.32	3.4	93.14	93.60	7.6	8,282	0.09%
2022/04/01	9	92.17	3.1	93.03	93.50	5.9	8,234	0.07%
2022/03/31	4	93.05	6	93.35	93.20	-2	8,188	-0.02%
2022/03/30	3	93.07	62.3	93.29	93.50	-59.3	8,153	-0.73%
2022/03/29	3.1	92.07	29	92.39	92.50	-25.9	8,031	-0.32%
2022/03/28	4	91.78	12.5	92.19	92.20	-8.5	7,980	-0.11%
2022/03/25	1.4	92.10	31.2	92.23	92.40	-29.8	7,999	-0.37%
2022/03/24	3	92.03	6	92.10	92.40	-3	8,015	-0.04%
2022/03/23	4.8	92.42	3.3	92.37	92.50	1.5	8,110	0.02%
2022/03/22	1.1	91.92	6	92.02	92.40	-4.9	8,181	-0.06%
2022/03/21	4	92.10	17	92.22	92.10	-13	8,181	-0.16%
2022/03/18	13.1	91.70	62.7	92.53	91.30	-49.6	8,178	-0.61%
2022/03/17	3	92.10	13	91.92	91.90	-10	8,008	-0.12%
2022/03/16	8	90.88	8	91.28	91.50	0	7,824	0.00%
2022/03/15	5.1	90.98	21.1	91.09	90.80	-16	7,738	-0.21%
2022/03/14	25	91.40	17	91.19	91.20	8	7,713	0.10%
2022/03/11	14.1	90.05	9	89.84	89.80	5.1	7,580	0.07%
2022/03/10	8	89.39	6.2	89.58	89.60	1.8	7,506	0.02%
2022/03/09	6.2	87.79	7	88.10	88.00	-0.8	7,441	-0.01%
2022/03/08	29	87.94	11	87.45	86.60	18	7,385	0.24%
2022/03/07	51	88.12	16	88.46	88.40	35	7,286	0.48%
2022/03/04	9	90.16	2.1	90.50	90.70	7	7,488	0.09%
2022/03/03	17.3	90.78	15	90.99	91.20	2.3	7,501	0.03%
2022/03/02	23.1	90.15	10	90.49	90.50	13.1	7,610	0.17%
2022/03/01	1	89.40	31	89.29	90.00	-30	7,506	-0.40%
2022/02/25	14	86.61	35	87.04	87.70	-21	7,389	-0.28%
2022/02/24	39.2	87.41	4	87.55	87.10	35.2	7,273	0.48%
2022/02/23	0	88.50	24	88.75	88.60	-24	7,148	-0.34%
2022/02/22	27	87.66	22	87.87	88.20	5	7,203	0.07%
2022/02/21	2.1	88.90	0	0.00	89.10	2.1	7,161	0.03%
2022/02/18	13.4	89.04	20	89.16	89.10	-6.6	7,300	-0.09%
2022/02/17	0.1	88.40	10	88.90	88.70	-10	7,270	-0.14%
2022/02/16	2.2	88.30	21.4	88.61	88.80	-19.2	7,252	-0.27%
2022/02/15	27.3	87.62	0	0.00	87.40	27.3	7,202	0.38%
2022/02/14	13	87.62	11	88.49	88.40	2	7,227	0.03%
2022/02/11	1	88.10	5	88.60	88.80	-4	7,240	-0.06%
2022/02/10	18	88.28	1	88.40	88.60	17	7,290	0.23%
2022/02/09	1	88.30	4	88.92	89.20	-3	7,322	-0.04%
2022/02/08	25	89.21	0	0.00	88.60	25	7,360	0.34%
2022/02/07	10.2	88.37	87	88.96	89.50	-76.8	7,303	-1.05%
2022/01/26	7	86.36	12	86.40	86.40	-5	7,150	-0.07%
2022/01/25	36.2	85.23	5	85.32	85.50	31.2	7,162	0.43%
2022/01/24	1	86.50	1	87.00	87.00	0	7,014	0.00%
2022/01/21	14	86.59	0	0.00	86.40	14	7,064	0.20%
2022/01/20	7	87.47	1	87.50	87.40	6	7,112	0.08%
2022/01/19	2	87.50	8	87.50	87.40	-6	7,134	-0.08%
2022/01/18	7	87.54	3.1	87.50	87.40	3.9	7,125	0.06%
2022/01/17	3	87.27	9.2	87.35	87.50	-6.2	7,147	-0.09%
2022/01/14	5	87.68	12	87.69	87.70	-7	7,164	-0.10%
2022/01/13	6	88.62	10	88.49	88.70	-4	7,101	-0.06%
2022/01/12	4	87.87	50	88.08	88.40	-46	7,116	-0.65%
2022/01/11	1	87.10	21.1	87.13	87.10	-20	7,050	-0.28%
2022/01/10	7	86.70	16.5	86.71	86.90	-9.5	6,975	-0.14%
2022/01/07	14	86.51	8	86.60	86.50	6	7,005	0.09%
2022/01/06	2	85.90	1	86.00	86.10	1	6,947	0.01%
2022/01/05	3	86.00	0	0.00	86.10	3	6,963	0.04%
2022/01/04	2	85.85	2	86.00	86.20	0	7,143	0.00%
2022/01/03	0	0.00	35.1	86.08	86.30	-35.1	7,176	-0.49%
2021/12/30	5.1	85.66	57	85.99	85.40	-51.9	7,270	-0.71%
2021/12/29	2	85.95	0	0.00	86.00	2	7,440	0.03%
2021/12/28	9.2	85.62	4	85.88	86.00	5.2	7,564	0.07%
2021/12/27	16.2	85.80	3	85.83	85.90	13.2	7,652	0.17%
2021/12/24	2.4	85.44	9.1	85.57	85.90	-6.7	7,805	-0.09%
2021/12/23	5	84.92	39	85.25	85.40	-34	7,889	-0.43%
2021/12/22	1	84.30	8.1	84.89	84.80	-7.1	8,060	-0.09%
2021/12/21	10	84.53	17	84.58	84.40	-7	8,178	-0.09%
2021/12/20	4	83.58	3.2	84.52	83.80	0.8	8,376	0.01%
2021/12/17	4	83.70	60	83.79	84.30	-56	8,528	-0.66%
2021/12/16	26.1	82.85	4	83.05	82.70	22.1	8,466	0.26%
2021/12/15	0	83.50	4	83.23	83.80	-4	8,493	-0.05%
2021/12/14	5.3	83.10	7.3	83.02	83.00	-2.1	8,655	-0.02%
2021/12/13	21.1	83.59	3	83.90	83.30	18.1	8,817	0.21%
2021/12/10	1	84.60	0.2	84.60	84.40	0.8	8,826	0.01%
2021/12/09	0	84.60	1.3	84.78	84.80	-1.2	8,885	-0.01%
2021/12/08	1	84.90	10	84.96	84.60	-9	8,884	-0.10%
2021/12/07	28	84.07	1	84.58	84.70	27	8,812	0.31%
2021/12/06	23	83.81	0	0.00	84.20	23	8,805	0.26%
2021/12/03	2	83.70	1	83.90	83.60	1	8,827	0.01%
2021/12/02	4	83.53	6	83.68	83.80	-2	8,820	-0.02%
2021/12/01	10	82.97	14.1	83.65	83.50	-4.1	8,784	-0.05%
2021/11/30	56	83.04	10	83.70	82.50	46	8,799	0.52%
2021/11/29	29.1	82.74	7	82.64	82.70	22.1	8,466	0.26%
2021/11/26	63	84.54	5	85.36	84.00	58	8,453	0.69%
2021/11/25	0	0.00	1	86.30	86.30	-1	8,420	-0.01%
2021/11/24	1	86.30	50	86.14	86.40	-49	8,422	-0.58%
2021/11/23	2.2	85.14	0	0.00	85.60	2.2	8,420	0.03%
2021/11/22	4.1	85.20	10	85.50	85.50	-5.9	8,437	-0.07%
2021/11/19	23	85.01	5	85.96	85.00	18	8,397	0.21%
2021/11/18	4	85.25	52.2	85.64	86.00	-48.2	8,322	-0.58%
2021/11/17	24	85.12	0	85.50	85.60	24	8,265	0.29%
2021/11/16	2.1	85.69	13	85.85	85.90	-10.9	8,231	-0.13%
2021/11/15	11.5	85.91	0	86.20	85.90	11.5	8,261	0.14%
2021/11/12	5	85.98	16.1	85.97	86.00	-11.1	8,256	-0.13%
2021/11/11	1	85.30	16	85.30	85.30	-15	8,251	-0.18%
2021/11/10	10	85.44	7.8	85.34	85.20	2.2	8,192	0.03%
2021/11/09	29.2	85.31	3.9	85.43	85.80	25.3	8,137	0.31%
2021/11/08	18	85.41	0.2	85.59	85.70	17.8	8,041	0.22%
2021/11/05	7	84.47	0	0.00	84.90	7	8,010	0.09%
2021/11/04	6.3	84.88	5	85.00	85.10	1.3	8,014	0.02%
2021/11/03	26.3	84.75	20	84.30	84.70	6.3	8,036	0.08%
2021/11/02	13	85.18	0	85.80	85.00	13	8,015	0.16%
2021/11/01	15.6	85.15	0	0.00	84.90	15.6	7,932	0.20%
2021/10/29	11.2	85.05	3	85.00	85.10	8.2	7,891	0.10%
2021/10/28	53.8	86.52	4	87.00	86.00	49.8	7,848	0.63%
2021/10/27	17.1	87.96	1	88.40	87.90	16.1	7,783	0.21%
2021/10/26	0	88.60	14	88.90	88.80	-14	7,801	-0.18%
2021/10/25	28	88.21	9	88.72	88.20	19	7,824	0.24%
2021/10/22	17.4	88.56	7.1	88.66	88.40	10.3	7,978	0.13%
2021/10/21	0	0.00	1	89.30	89.30	-1	8,064	-0.01%
2021/10/20	12	88.72	18	89.55	89.10	-6	8,135	-0.07%
2021/10/19	10	88.90	28	89.25	88.90	-18	8,108	-0.22%
2021/10/18	4	88.58	3	88.97	88.50	1	8,203	0.01%
2021/10/15	15	87.69	12	89.05	89.20	3	8,279	0.04%
2021/10/14	21	88.58	15	88.80	88.20	6	8,280	0.07%
2021/10/13	5	89.00	27	89.43	88.90	-22	8,392	-0.26%
2021/10/12	72	88.19	0	88.50	88.60	72	8,441	0.85%
2021/10/08	5	91.40	21	91.54	91.30	-16	8,275	-0.19%
2021/10/07	7.2	90.49	15	90.23	90.70	-7.8	8,300	-0.09%
2021/10/06	7	89.73	40.7	90.12	90.00	-33.7	8,281	-0.41%
2021/10/05	4	87.90	10.2	88.64	88.90	-6.2	8,242	-0.08%
2021/10/04	25	87.18	0	0.00	87.20	25	8,212	0.30%
2021/10/01	63.3	88.35	15	87.79	88.20	48.3	8,162	0.59%
2021/09/30	23	90.39	17	91.18	91.50	6	8,079	0.07%
2021/09/29	35.1	91.06	12.2	91.83	90.80	22.9	8,020	0.28%
2021/09/28	8	91.51	27.1	92.58	92.80	-19.1	7,967	-0.24%
2021/09/27	32	92.21	41.7	92.62	92.10	-9.7	7,950	-0.12%
2021/09/24	17.1	91.25	265.3	90.93	91.30	-248.2	7,852	-3.16%	大賣/鉅額交易
2021/09/23	1	88.90	38	88.55	88.90	-37	7,768	-0.48%
2021/09/22	53	87.40	8	87.63	87.30	45	7,747	0.58%
2021/09/17	12	90.81	31	90.57	89.90	-19	7,600	-0.25%
2021/09/16	20	90.31	127.8	90.20	90.50	-107.7	7,426	-1.45%	大賣/鉅額交易
2021/09/15	1	88.60	27	88.89	88.90	-26	7,223	-0.36%
2021/09/14	1.5	88.30	35.9	88.85	88.60	-34.4	7,275	-0.47%
2021/09/13	20	88.35	34.8	88.10	88.50	-14.8	7,231	-0.21%
2021/09/10	0	0.00	55	87.60	87.90	-55	7,333	-0.75%
2021/09/09	32	85.98	11	86.77	87.00	21	7,649	0.27%
2021/09/08	13	86.80	56	87.20	87.40	-43	7,592	-0.57%
2021/09/07	19.5	87.62	4	87.52	87.70	15.5	7,579	0.20%
2021/09/06	2.3	87.50	3.3	88.04	87.50	-1.1	7,558	-0.01%
2021/09/03	3	87.67	9	87.85	88.00	-6	7,565	-0.08%
2021/09/02	15	87.31	5	87.50	87.50	10	7,573	0.13%
2021/09/01	14.3	88.13	15	88.53	88.50	-0.7	7,654	-0.01%
2021/08/31	22	86.78	31	88.26	89.60	-9	7,611	-0.12%
2021/08/30	0	86.50	29	86.89	87.60	-29	7,493	-0.39%
2021/08/27	2	85.20	53	85.83	86.30	-51	7,490	-0.68%
2021/08/26	27.1	84.59	12.4	84.65	84.60	14.7	7,551	0.19%
2021/08/25	7	84.97	12.1	85.27	85.20	-5.1	7,609	-0.07%
2021/08/24	2	84.30	16.7	84.48	84.90	-14.7	7,629	-0.19%
2021/08/23	6	83.08	57.7	83.34	83.60	-51.7	7,684	-0.67%
2021/08/20	58.1	82.45	109.5	82.68	81.90	-51.4	7,776	-0.66%	大賣/
2021/08/19	62	84.73	7	84.23	84.00	55	7,867	0.70%
2021/08/18	1	86.19	44.2	85.89	86.90	-43.2	7,833	-0.55%
2021/08/17	0	85.90	17	85.99	86.10	-17	7,921	-0.21%
2021/08/16	4	85.68	3	85.70	85.90	1	7,922	0.01%
2021/08/13	27.1	85.81	30	86.46	86.40	-3	7,928	-0.04%
2021/08/12	51	87.24	4	87.88	87.80	47	7,979	0.59%
2021/08/11	6	87.00	4	86.95	87.80	2	8,062	0.03%
2021/08/10	15	86.97	1	86.90	87.00	14	8,090	0.17%
2021/08/09	3	88.30	3.3	88.09	88.30	-0.3	8,176	0.00%
2021/08/06	3	88.19	9	88.44	88.40	-6	8,265	-0.07%
2021/08/05	4	87.65	7.2	87.79	87.80	-3.2	8,476	-0.04%
2021/08/04	21	87.97	0.1	88.00	88.30	20.9	8,837	0.24%
2021/08/03	11	88.02	5	87.80	88.40	6	8,962	0.07%
2021/08/02	21	87.67	28	88.20	88.80	-7	9,021	-0.08%
2021/07/30	13	87.38	15.5	87.46	87.00	-2.5	9,159	-0.03%
2021/07/29	1.2	85.90	37	85.95	86.30	-35.8	9,219	-0.39%
2021/07/28	64	83.68	26	85.17	85.30	38	9,341	0.41%
2021/07/27	1	86.00	44.2	86.23	86.00	-43.2	9,387	-0.46%
2021/07/26	34	86.57	21	86.49	86.20	13	9,446	0.14%
2021/07/23	40.1	88.51	9.5	88.29	88.00	30.6	9,560	0.32%
2021/07/22	16	87.36	55.3	87.35	87.80	-39.3	9,735	-0.40%
2021/07/21	74.1	85.44	5	85.68	85.60	69.1	9,914	0.70%
2021/07/20	48	86.25	12.7	86.42	86.00	35.4	9,937	0.36%
2021/07/19	70	87.31	12	87.40	87.90	58	10,018	0.58%
2021/07/16	7	88.83	6.5	88.68	89.00	0.5	10,217	0.01%
2021/07/15	5	87.70	2.2	87.78	87.90	2.8	10,346	0.03%
2021/07/14	34.1	87.34	10	87.61	87.20	24.1	10,507	0.23%
2021/07/13	24	86.24	15	86.64	86.90	9	10,658	0.08%
2021/07/12	42	86.73	0.1	85.99	86.00	42	10,789	0.39%
2021/07/09	1.3	85.10	7	85.83	86.30	-5.7	11,013	-0.05%
2021/07/08	1	85.31	0	0.00	85.50	1	11,065	0.01%
2021/07/07	0	85.80	12.1	86.32	86.60	-12	11,322	-0.11%
2021/07/06	15	87.17	10.7	86.19	85.90	4.3	11,653	0.04%
2021/07/05	5	86.44	10.3	86.47	86.50	-5.3	11,899	-0.04%
2021/07/02	21.1	85.21	16.1	84.68	84.50	4.9	11,829	0.04%
2021/07/01	1.1	83.54	14	83.98	83.90	-12.9	11,777	-0.11%
2021/06/30	15	82.85	0	0.00	83.20	15	11,732	0.13%
2021/06/29	3	82.80	2.6	83.19	83.30	0.4	11,703	0.00%
2021/06/28	0	83.55	2	83.70	83.30	-2	11,867	-0.02%
2021/06/25	4	83.28	7	83.57	83.00	-3	12,002	-0.02%
2021/06/23	46.1	82.36	31	82.50	82.80	15.1	12,322	0.12%
2021/06/22	11	82.18	10	82.22	81.90	1	12,223	0.01%
2021/06/21	19.1	80.50	4	81.77	81.40	15.1	12,267	0.12%
2021/06/18	37.3	82.91	2	83.00	82.30	35.3	12,160	0.29%
2021/06/17	11	84.00	10	84.40	84.90	1	11,939	0.01%
2021/06/16	18	84.46	12.2	85.36	85.00	5.8	12,258	0.05%
2021/06/15	1	84.71	1	84.60	84.80	0	12,319	0.00%
2021/06/11	4	85.25	0	0.00	85.10	4	12,414	0.03%
2021/06/10	0	85.10	45	85.01	85.80	-45	12,539	-0.36%
2021/06/09	2	84.15	3	84.37	84.80	-1	12,671	-0.01%
2021/06/08	8	85.04	0	85.50	85.00	8	12,667	0.06%
2021/06/07	8	85.36	7	85.07	85.60	1	13,043	0.01%
2021/06/04	0.1	86.10	31	85.85	86.00	-30.9	13,131	-0.24%
2021/06/03	1	86.90	3	86.97	86.90	-2	13,187	-0.02%
2021/06/02	5.2	87.26	11	86.37	86.60	-5.8	13,188	-0.04%
2021/06/01	47.1	84.52	12	85.18	85.00	35.1	13,157	0.27%
2021/05/31	3	84.13	13	84.75	84.40	-10	13,328	-0.08%
2021/05/28	1	82.30	7	83.14	83.50	-6	13,398	-0.04%
2021/05/27	7.3	81.63	2	81.55	82.10	5.3	13,414	0.04%
2021/05/26	1	82.90	1	82.90	83.30	0	13,454	0.00%
2021/05/25	6	83.52	16	83.48	84.30	-10	13,572	-0.07%
2021/05/24	5	81.04	0	0.00	81.70	5	13,534	0.04%
2021/05/21	9	81.51	0	0.00	82.40	9	13,637	0.07%
2021/05/20	2.2	80.75	0	0.00	81.50	2.2	13,651	0.02%
2021/05/19	14	80.53	23	81.60	81.80	-9	13,646	-0.07%
2021/05/18	10	79.70	11	80.85	81.30	-1	13,622	-0.01%
2021/05/17	7.2	77.39	30.3	78.46	77.90	-23.1	13,695	-0.17%
2021/05/14	6.1	79.48	13.1	80.32	80.40	-7	13,582	-0.05%
2021/05/13	4	80.22	12.1	80.04	79.00	-8	13,460	-0.06%
2021/05/12	51	81.37	69	80.29	80.80	-18	13,237	-0.14%
2021/05/11	34.1	86.83	21	86.87	85.90	13.1	12,948	0.10%
2021/05/10	64.1	88.23	25	88.75	89.00	39.1	12,853	0.30%
2021/05/07	118.1	87.98	21.1	88.37	88.60	97.1	12,875	0.75%	大買/
2021/05/06	24	89.47	7.1	89.23	89.60	17	12,753	0.13%
2021/05/05	4.5	87.98	145	89.00	88.00	-140.5	12,608	-1.11%	大賣/鉅額交易
2021/05/04	12.2	87.67	28	87.84	86.90	-15.8	12,479	-0.13%
2021/05/03	45.3	88.08	10	88.25	87.90	35.3	12,256	0.29%
2021/04/29	117.3	88.02	32	88.08	88.20	85.3	12,192	0.70%	大買/
2021/04/28	66.3	89.94	22	90.01	89.60	44.3	12,015	0.37%
2021/04/27	229	91.19	61.2	91.10	91.80	167.8	11,962	1.40%	大買/鉅額交易
2021/04/26	7.1	89.37	8	89.73	90.00	-0.9	11,655	-0.01%
2021/04/23	31.2	89.49	14	88.89	90.00	17.2	11,576	0.15%
2021/04/22	21.5	90.40	35.1	90.33	90.20	-13.6	11,496	-0.12%
2021/04/21	19.1	90.25	14.1	90.51	90.20	5	11,250	0.04%
2021/04/20	21.1	90.46	21	90.20	91.10	0.1	11,088	0.00%
2021/04/19	33	90.22	43.2	90.49	91.10	-10.2	10,959	-0.09%
2021/04/16	63.2	89.52	32.1	89.81	89.90	31.1	10,862	0.29%
2021/04/15	40.4	88.79	63.1	88.53	89.00	-22.8	10,713	-0.21%
2021/04/14	13.7	86.57	3	86.80	86.50	10.7	10,361	0.10%
2021/04/13	42.8	87.41	25.2	87.19	86.80	17.6	10,254	0.17%
2021/04/12	82.2	84.92	98.1	85.28	85.50	-15.9	9,964	-0.16%
2021/04/09	27	81.24	99.5	82.60	82.30	-72.5	9,635	-0.75%
2021/04/08	11	79.61	18	79.98	80.10	-7	9,393	-0.07%
2021/04/07	0.1	79.84	12	79.76	80.10	-12	9,483	-0.13%
2021/04/06	4	79.85	9	80.02	80.00	-5	9,421	-0.05%
2021/04/01	51.1	79.60	22.1	79.68	79.60	29	9,379	0.31%
2021/03/31	5.1	79.46	19.8	79.68	79.80	-14.7	9,307	-0.16%
2021/03/30	2	78.80	15	78.89	79.00	-13	9,111	-0.14%
2021/03/29	29	79.00	82.1	78.89	78.90	-53.1	8,960	-0.59%
2021/03/26	1	77.10	23.1	77.09	77.30	-22.1	8,749	-0.25%
2021/03/25	1	76.10	6.6	76.41	76.50	-5.6	8,727	-0.06%
2021/03/24	0	75.40	0	0.00	76.20	0	8,794	0.00%
2021/03/23	0	76.20	2.5	76.23	75.90	-2.5	8,760	-0.03%
2021/03/22	5	75.88	219.9	75.99	76.40	-214.9	8,791	-2.44%	大賣/鉅額交易
2021/03/19	37	74.14	20.2	74.22	74.50	16.8	8,741	0.19%
2021/03/18	20.1	76.09	38	76.01	76.60	-18	8,448	-0.21%
2021/03/17	6.1	76.58	5	76.64	76.40	1.1	8,404	0.01%
2021/03/16	4.2	77.06	18.1	77.34	77.30	-13.9	8,379	-0.17%
2021/03/15	51	77.13	39.4	77.60	76.80	11.6	8,295	0.14%
2021/03/12	24	76.80	8.2	77.09	77.20	15.8	8,147	0.19%
2021/03/11	13.2	76.75	94.1	77.54	76.70	-81	8,136	-1.00%
2021/03/10	2.8	74.27	27	74.32	74.60	-24.2	7,892	-0.31%
2021/03/09	1.3	73.06	2	73.20	73.60	-0.7	8,016	-0.01%
2021/03/08	1	72.40	18.1	73.69	73.50	-17.1	7,984	-0.21%
2021/03/05	6	72.67	1	72.90	72.90	5	7,925	0.06%
2021/03/04	31	73.13	4	72.88	73.40	27	8,131	0.33%
2021/03/03	0	74.70	18.1	74.64	74.80	-18.1	8,015	-0.23%
2021/03/02	0	74.00	22.6	74.38	73.80	-22.6	7,892	-0.29%
2021/02/26	28.1	72.50	1	73.00	72.70	27.1	7,823	0.35%
2021/02/25	5	74.42	15.2	74.77	75.00	-10.2	7,574	-0.14%
2021/02/24	3.1	73.85	11.1	74.14	73.80	-8	7,457	-0.11%
2021/02/23	18	71.86	22.6	72.86	73.80	-4.6	7,414	-0.06%
2021/02/22	12	71.51	23	71.62	71.60	-11	7,303	-0.15%
2021/02/19	6.1	69.89	1	70.80	70.20	5.1	7,346	0.07%
2021/02/18	2.1	71.14	7	71.10	70.70	-5	7,335	-0.07%
2021/02/17	5.1	69.88	5.1	70.05	70.00	0.1	7,322	0.00%
2021/02/05	2	68.40	2	69.10	68.50	0	7,189	0.00%
2021/02/04	0	68.70	1	68.40	68.90	-1	7,199	-0.01%
2021/02/03	9	68.56	1	68.80	68.80	8	7,356	0.11%
2021/02/02	13.5	67.73	17.3	68.78	68.80	-3.8	7,379	-0.05%
2021/02/01	5.1	67.04	4	67.25	66.70	1.1	7,337	0.01%
2021/01/29	9	66.61	3	67.47	65.60	6	7,324	0.08%
2021/01/28	9	67.87	0	0.00	67.70	9	7,211	0.12%
2021/01/27	8.4	69.38	4.3	69.72	69.10	4	7,144	0.06%
2021/01/26	1.5	69.54	1	69.61	69.50	0.5	7,192	0.01%
2021/01/25	1	70.10	7.1	70.04	70.30	-6.1	7,143	-0.09%
2021/01/22	4.1	68.93	1	69.00	69.20	3.1	7,168	0.04%
2021/01/21	2.3	69.66	5	69.84	69.30	-2.7	7,107	-0.04%
2021/01/20	6.2	69.36	4	69.85	69.30	2.2	7,091	0.03%
2021/01/19	6.1	71.20	1	71.70	71.70	5.1	6,943	0.07%
2021/01/18	8.1	71.14	33	71.31	71.50	-24.9	6,961	-0.36%
2021/01/15	9.3	73.11	8	73.03	72.30	1.3	6,980	0.02%
2021/01/14	6.1	73.95	4	74.20	74.20	2.1	7,207	0.03%
2021/01/13	0.3	73.60	40	74.36	74.00	-39.8	7,216	-0.55%
2021/01/12	7.1	73.13	9	73.40	73.60	-1.9	7,147	-0.03%
2021/01/11	21.2	73.05	36.3	73.78	74.40	-15.1	7,103	-0.21%
2021/01/08	2.2	72.33	41.9	72.29	72.70	-39.7	6,987	-0.57%
2021/01/07	3	71.60	10.1	71.66	71.50	-7.1	6,942	-0.10%
2021/01/06	26.1	70.51	41	70.99	70.70	-14.9	6,917	-0.22%
2021/01/05	5.6	70.80	8	70.85	71.00	-2.5	6,853	-0.04%
2021/01/04	2.3	71.27	16.7	71.60	71.40	-14.4	6,846	-0.21%
2020/12/31	8.6	72.30	13	72.08	71.90	-4.5	6,738	-0.07%
2020/12/30	2.2	71.52	66.2	71.88	72.50	-63.9	6,680	-0.96%
2020/12/29	1.1	70.20	4	70.40	70.40	-3	6,543	-0.05%
2020/12/28	38	69.62	27.1	70.14	70.60	10.9	6,551	0.17%
2020/12/25	1.1	69.40	5	69.44	69.40	-4	6,507	-0.06%
2020/12/24	6.1	69.07	4.1	69.15	69.20	2	6,499	0.03%
2020/12/23	3.4	68.28	6	68.40	68.10	-2.6	6,491	-0.04%
2020/12/22	32	69.83	9	69.68	68.60	23	6,514	0.35%
2020/12/21	14	69.07	18	68.94	69.40	-4	6,594	-0.06%
2020/12/18	2.1	67.52	30	68.34	67.50	-28	6,569	-0.43%
2020/12/17	3	68.27	5.1	68.28	68.60	-2.1	6,509	-0.03%
2020/12/16	1.5	68.10	25.6	68.27	68.70	-24.1	6,511	-0.37%
2020/12/15	5	67.02	10	67.08	67.20	-5	6,617	-0.08%
2020/12/14	5.2	68.49	3.2	68.49	67.80	2.1	6,588	0.03%
2020/12/11	0.2	67.80	11	68.10	68.30	-10.9	6,569	-0.17%
2020/12/10	6	67.58	25	67.97	67.80	-19	6,517	-0.29%
2020/12/09	4.2	67.15	0	0.00	67.10	4.2	6,427	0.06%
2020/12/08	8	67.01	4	67.05	67.20	4	6,400	0.06%
2020/12/07	3	67.53	3	67.53	67.50	0	6,363	0.00%
2020/12/04	6.4	67.82	28.7	67.69	67.70	-22.3	6,315	-0.35%
2020/12/03	54.6	66.89	21.5	66.95	66.60	33.1	6,168	0.54%
2020/12/02	4	65.33	0	0.00	65.60	4	5,943	0.07%
2020/12/01	1	65.20	5	65.24	66.00	-4	5,910	-0.07%
2020/11/30	1	65.03	2	66.00	64.20	-1	5,907	-0.02%
2020/11/27	0.1	65.60	11	65.79	65.60	-10.9	5,654	-0.19%
2020/11/26	0	0.00	4	65.58	65.80	-4	5,616	-0.07%
2020/11/25	1	66.00	3	66.00	65.50	-2	5,653	-0.04%
2020/11/24	3.1	65.57	1.1	65.44	65.60	2	5,612	0.04%
2020/11/23	4	66.05	7.3	66.16	66.20	-3.3	5,592	-0.06%
2020/11/20	1	65.20	1.5	65.37	65.70	-0.5	5,539	-0.01%
2020/11/19	1.1	65.39	2.1	65.39	65.30	-1	5,507	-0.02%
2020/11/18	3	65.33	13	65.21	65.50	-10	5,456	-0.18%
2020/11/17	11.2	64.19	15	64.49	65.00	-3.8	5,372	-0.07%
2020/11/16	0	64.30	5	64.48	64.50	-5	5,358	-0.09%
2020/11/13	1.3	63.92	2.1	64.00	64.10	-0.9	5,316	-0.02%
2020/11/12	17	63.98	4	64.63	63.90	13	5,289	0.25%
2020/11/11	7.3	64.48	66.9	64.15	65.30	-59.6	5,230	-1.14%
2020/11/10	1	62.80	40.5	62.75	63.00	-39.5	5,017	-0.79%
2020/11/09	0	0.00	23	62.25	62.10	-23	4,970	-0.46%
2020/11/06	1.2	61.38	4.3	61.41	61.70	-3.1	4,958	-0.06%
2020/11/05	0.3	61.20	38.1	61.29	61.50	-37.8	4,970	-0.76%
2020/11/04	4	59.80	12	60.90	61.00	-8	4,997	-0.16%
2020/11/03	0.1	60.00	13	60.51	60.80	-12.9	5,003	-0.26%
2020/11/02	0.1	59.40	9	59.50	59.70	-8.9	4,967	-0.18%
2020/10/30	14	58.44	1	58.90	58.70	13	4,962	0.26%
2020/10/29	2	59.10	0	0.00	59.00	2	4,928	0.04%
2020/10/28	3	59.53	0	0.00	59.80	3	4,962	0.06%
2020/10/27	2.1	60.10	3	60.20	60.10	-0.9	5,014	-0.02%
2020/10/26	1.3	59.80	1	60.00	60.00	0.3	5,021	0.01%
2020/10/23	2	59.05	5.2	59.31	59.50	-3.2	5,002	-0.06%
2020/10/22	7	58.24	7	60.50	60.50	0	5,012	0.00%
2020/10/21	7.2	58.76	1	59.30	58.60	6.2	4,748	0.13%
2020/10/20	0.2	59.50	0	0.00	59.40	0.2	4,680	0.00%
2020/10/19	12	59.16	0.1	59.20	59.00	11.9	4,659	0.26%
2020/10/16	0	0.00	1	59.50	59.20	-1	4,644	-0.02%
2020/10/15	24.1	59.66	0	0.00	59.50	24.1	4,661	0.52%
2020/10/14	0	60.50	2	60.50	60.50	-2	4,619	-0.04%
2020/10/13	2	60.55	0	0.00	60.80	2	4,614	0.04%
2020/10/12	3	60.77	4	61.10	61.20	-1	4,662	-0.02%
2020/10/08	2	60.45	0	0.00	60.70	2	4,677	0.04%
2020/10/07	2.1	60.64	0	0.00	60.40	2.1	4,729	0.04%
2020/10/06	0	60.90	9	60.67	60.90	-9	4,765	-0.19%
2020/10/05	2	59.70	3	60.57	59.70	-1	4,799	-0.02%
2020/09/29	2	59.65	3	59.70	59.60	-1	4,838	-0.02%
2020/09/28	15	58.90	19.3	59.30	59.40	-4.3	4,940	-0.09%
2020/09/25	7	58.64	2	58.50	58.20	5	5,064	0.10%
2020/09/24	22	58.43	6	58.38	58.00	16	5,068	0.32%
2020/09/23	29	60.21	7	60.03	60.00	22	4,952	0.44%
2020/09/22	26	60.60	1	60.40	60.30	25	4,923	0.51%
2020/09/21	12.1	61.70	7	61.79	61.50	5.1	4,922	0.10%
2020/09/18	3.2	61.49	17	61.60	61.30	-13.8	4,956	-0.28%
2020/09/17	6	60.72	2	60.90	60.90	4	4,840	0.08%
2020/09/16	0.1	61.10	0	0.00	61.10	0.1	4,873	0.00%
2020/09/15	0.1	61.20	2.9	60.99	61.20	-2.8	4,908	-0.06%
2020/09/14	1	60.70	5	60.88	61.00	-4	5,111	-0.08%
2020/09/11	8	60.49	0.1	60.90	60.80	7.9	5,174	0.15%
2020/09/10	3	60.80	1	60.70	61.00	2	5,209	0.04%
2020/09/09	28	60.51	1	60.70	61.00	27	5,268	0.51%
2020/09/08	20	61.15	0	0.00	61.10	20	5,315	0.38%
2020/09/07	4	61.03	7	61.26	61.10	-3	5,375	-0.06%
2020/09/04	5	60.66	1	60.90	60.50	4	5,414	0.07%
2020/09/03	7	60.71	1	60.70	60.90	6	5,468	0.11%
2020/09/02	13	60.72	0	0.00	60.80	13	5,472	0.24%
2020/09/01	6	60.68	13	60.82	60.80	-7	5,513	-0.13%
2020/08/31	4	61.28	0	0.00	61.50	4	5,493	0.07%
2020/08/28	1	61.10	4	61.90	61.80	-3	5,463	-0.05%
2020/08/27	1	61.30	0.2	61.80	61.60	0.8	5,569	0.02%
2020/08/26	0	0.00	1	61.80	62.00	-1	5,587	-0.02%
2020/08/25	13	61.75	6	62.47	61.70	7	5,618	0.12%
2020/08/24	15	61.97	4	61.98	61.80	11	5,792	0.19%
2020/08/21	3	62.13	20	62.43	62.30	-17	5,835	-0.29%
2020/08/20	9.1	61.27	1	60.90	60.80	8.1	5,833	0.14%
2020/08/19	16	62.87	0.7	63.00	62.70	15.3	5,818	0.26%
2020/08/18	0	0.00	3	63.40	63.80	-3	5,824	-0.05%
2020/08/17	1	63.80	12.1	63.75	63.90	-11.1	5,891	-0.19%
2020/08/14	6	63.13	1	63.10	63.30	5	5,896	0.08%
2020/08/13	2	63.20	6	63.47	63.60	-4	5,935	-0.07%
2020/08/12	12	62.33	8	62.69	63.00	4	5,965	0.07%
2020/08/11	4.1	63.22	5	63.44	62.80	-0.9	5,954	-0.02%
2020/08/10	2.5	61.78	22	62.43	63.20	-19.5	5,937	-0.33%
2020/08/07	4.1	61.03	1	61.80	60.80	3.1	5,916	0.05%
2020/08/06	11	61.18	0	0.00	61.50	11	5,879	0.19%
2020/08/05	2	60.65	0	0.00	60.70	2	5,920	0.03%
2020/08/04	3	60.57	10	60.58	60.40	-7	5,929	-0.12%
2020/08/03	11	60.34	1	61.00	60.20	10	5,944	0.17%
2020/07/31	9.1	61.25	0.2	61.50	61.10	8.9	5,903	0.15%
2020/07/30	1	61.20	3	61.13	61.50	-2	5,882	-0.03%
2020/07/29	5	61.56	1	62.20	61.10	4	5,888	0.07%
2020/07/28	3	61.00	19.6	61.11	61.40	-16.6	6,072	-0.27%
2020/07/27	4	62.63	4	62.80	62.50	0	6,216	0.00%
2020/07/24	4	63.35	3	63.27	63.10	1	6,340	0.02%
2020/07/23	4.2	63.70	2	63.70	63.50	2.2	6,414	0.03%
2020/07/22	20.1	63.80	3	64.20	64.40	17.1	6,532	0.26%
2020/07/21	1.1	64.28	16	64.13	64.00	-15	6,536	-0.23%
2020/07/20	6	63.50	1	63.70	63.50	5	6,530	0.08%
2020/07/17	5.1	65.07	12.3	64.74	64.40	-7.3	6,539	-0.11%
2020/07/16	2.1	64.74	7	64.74	64.60	-4.9	6,653	-0.07%
2020/07/15	0	0.00	1	63.70	64.10	-1	6,649	-0.02%
2020/07/14	2	63.70	0.1	63.70	63.50	1.9	6,686	0.03%
2020/07/13	7	63.90	25	64.24	63.80	-18	6,736	-0.27%
2020/07/10	44	63.78	4	63.60	63.30	40	6,769	0.59%
2020/07/09	16.1	64.40	9	64.23	64.30	7.1	6,824	0.10%
2020/07/08	7	64.56	3	64.57	64.80	4	6,800	0.06%
2020/07/07	8	64.83	27	64.82	64.80	-19	6,793	-0.28%
2020/07/06	25.1	66.84	65	66.24	67.00	-40	6,748	-0.59%
2020/07/03	7.3	65.88	1	66.00	65.80	6.3	6,717	0.09%
2020/07/02	11.1	65.71	0.2	65.60	65.40	10.9	6,741	0.16%
2020/07/01	6.1	65.20	14	65.25	65.20	-7.9	6,785	-0.12%
2020/06/30	1.1	64.69	2	64.45	64.60	-0.9	6,830	-0.01%
2020/06/29	3	63.83	0	0.00	64.00	3	6,899	0.04%
2020/06/24	0.2	65.00	1	65.10	64.70	-0.8	6,927	-0.01%
2020/06/23	2	64.60	13	64.60	65.00	-11	6,922	-0.16%
2020/06/22	5	64.32	0	0.00	64.40	5	6,926	0.07%
2020/06/19	32	64.08	17	63.90	63.80	15	6,977	0.21%
2020/06/18	11	64.49	3	64.57	64.90	8	6,872	0.12%
2020/06/17	26	64.81	2.1	64.90	64.90	23.9	6,986	0.34%
2020/06/16	3.1	65.45	5.1	65.16	64.90	-2	7,318	-0.03%
2020/06/15	2	64.70	2	65.00	64.10	0	7,603	0.00%
2020/06/12	6.3	65.06	4	65.08	65.30	2.3	7,795	0.03%
2020/06/11	17.1	65.93	2	66.45	66.00	15.1	7,974	0.19%
2020/06/10	5	67.40	319.5	67.39	67.40	-314.5	8,066	-3.90%	大賣/鉅額交易
2020/06/09	8.1	66.36	5	66.88	67.00	3.1	8,259	0.04%
2020/06/08	0	0.00	5	66.22	66.50	-5	8,348	-0.06%
2020/06/05	5.1	64.93	1	64.90	65.30	4.1	8,335	0.05%
2020/06/04	2.1	65.48	2	65.00	65.00	0.1	8,396	0.00%
2020/06/03	2.1	64.76	6.2	64.77	65.00	-4.1	8,516	-0.05%
2020/06/02	1.1	63.16	2	63.50	63.80	-0.9	8,468	-0.01%
2020/06/01	4.4	63.71	10.1	63.78	63.20	-5.7	8,470	-0.07%
2020/05/29	2.1	62.67	2	62.55	62.90	0.1	8,446	0.00%
2020/05/28	6.3	62.78	5	62.58	62.50	1.3	8,293	0.02%
2020/05/27	1.1	63.20	2	63.15	63.10	-0.9	8,354	-0.01%
2020/05/26	0	0.00	14	63.52	63.30	-14	8,396	-0.17%
2020/05/25	9	61.29	6	61.50	62.10	3	8,448	0.04%
2020/05/22	10	62.55	0	0.00	62.30	10	8,470	0.12%
2020/05/21	0	0.00	4	64.00	63.90	-4	8,447	-0.05%
2020/05/20	0	63.90	8	63.78	63.90	-8	8,456	-0.09%
2020/05/19	1	63.50	0	0.00	63.60	1	8,447	0.01%
2020/05/18	7.1	62.82	2	62.90	62.60	5.1	8,411	0.06%
2020/05/15	5	62.62	10.4	62.80	62.70	-5.4	8,405	-0.06%
2020/05/14	8	62.88	23	63.11	62.70	-15	8,371	-0.18%
2020/05/13	9	63.69	8	63.64	64.00	1	8,327	0.01%
2020/05/12	9	63.57	0	0.00	63.50	9	8,323	0.11%
2020/05/11	15	65.05	8	65.15	64.60	7	8,257	0.08%
2020/05/08	3	64.03	4	64.20	64.00	-1	8,230	-0.01%
2020/05/07	5	63.30	2	62.95	63.00	3	8,210	0.04%
2020/05/06	7	63.39	5	63.46	63.00	2	8,205	0.02%
2020/05/05	10	64.03	14	63.84	63.80	-4	8,188	-0.05%
2020/05/04	45	63.21	21.1	63.47	63.50	23.9	8,198	0.29%
2020/04/30	33.3	65.51	32.1	65.73	66.20	1.2	8,042	0.01%
2020/04/29	10.1	62.34	180.4	62.63	62.50	-170.3	7,891	-2.16%	大賣/鉅額交易
2020/04/28	24	60.34	11	59.99	60.30	13	7,794	0.17%
2020/04/27	12	59.40	7.1	58.86	59.60	4.9	7,875	0.06%
2020/04/24	13	57.42	1	57.10	57.00	12	7,742	0.15%
2020/04/23	4.1	57.21	0	0.00	57.50	4.1	7,716	0.05%
2020/04/22	15	56.68	2	56.85	56.90	13	7,654	0.17%
2020/04/21	13.1	57.56	6	57.50	57.20	7.1	7,639	0.09%
2020/04/20	0	59.90	11	59.59	59.70	-11	7,513	-0.15%
2020/04/17	11	60.55	7	61.66	60.10	4	7,495	0.05%
2020/04/16	8	59.96	5	60.10	59.90	3	7,422	0.04%
2020/04/15	8.1	60.37	9	60.30	60.80	-0.9	7,338	-0.01%
2020/04/14	7.5	60.14	13.2	60.13	60.10	-5.6	7,272	-0.08%
2020/04/13	5	58.22	42	57.94	57.80	-37	7,171	-0.52%
2020/04/10	29	58.06	2.3	58.16	58.40	26.7	7,148	0.37%
2020/04/09	6.2	58.40	3	58.20	58.10	3.2	7,140	0.04%
2020/04/08	11	57.88	22.1	57.35	58.10	-11.1	7,074	-0.16%
2020/04/07	11	55.95	2.7	56.09	56.30	8.3	6,978	0.12%
2020/04/06	4	54.53	15	55.07	55.30	-11	6,958	-0.16%
2020/04/01	13.1	54.31	1	54.00	53.70	12.1	6,878	0.18%
2020/03/31	5.1	55.49	2.3	55.24	54.70	2.8	6,796	0.04%
2020/03/30	2	55.05	15.1	55.64	55.60	-13.1	6,675	-0.20%
2020/03/27	1	55.90	17	55.93	55.60	-16	6,565	-0.24%
2020/03/26	6	54.93	4	55.08	55.60	2	6,510	0.03%
2020/03/25	26	54.63	16.1	55.29	55.70	10	6,568	0.15%
2020/03/24	46.4	52.21	16	51.95	51.70	30.4	6,495	0.47%
2020/03/23	9	48.82	17	49.63	48.65	-8	6,443	-0.12%
2020/03/20	44.7	48.76	148.1	48.77	50.10	-103.4	6,317	-1.64%	大賣/鉅額交易
2020/03/19	85.7	48.29	39	48.62	47.30	46.7	5,969	0.78%
2020/03/18	43.3	53.55	8	53.29	52.40	35.3	5,670	0.62%
2020/03/17	34.3	56.26	24	56.05	56.00	10.3	5,452	0.19%
2020/03/16	44.7	59.56	144	59.29	58.80	-99.3	5,196	-1.91%	大賣/
2020/03/13	56	59.20	11	59.62	61.40	45	5,046	0.89%
2020/03/12	37	64.69	6	64.35	63.80	31	4,783	0.65%
2020/03/11	9.5	66.24	4	66.25	66.30	5.5	4,630	0.12%
2020/03/10	18	66.17	3	66.40	66.20	15	4,589	0.33%
2020/03/09	65.2	66.24	17	66.38	66.00	48.2	4,496	1.07%
2020/03/06	25	68.03	4.2	68.81	68.20	20.8	4,335	0.48%
2020/03/05	3	69.33	26	69.34	69.70	-23	4,258	-0.54%
2020/03/04	0	0.00	9	68.51	68.80	-9	4,251	-0.21%
2020/03/03	14	67.80	1	68.00	67.70	13	4,238	0.31%
2020/03/02	70	67.44	0	0.00	67.70	70	4,222	1.66%
2020/02/27	3	67.90	0	0.00	68.10	3	4,421	0.07%
2020/02/26	23.1	67.74	2	67.65	67.70	21.1	4,356	0.48%
2020/02/25	4	68.65	0	0.00	68.50	4	4,251	0.09%
2020/02/24	16	69.05	0	0.00	68.90	16	4,218	0.38%
2020/02/21	3	69.70	9.1	69.80	69.80	-6.1	4,160	-0.15%
2020/02/20	103	70.00	0	0.00	70.00	103	4,176	2.47%	大買/鉅額交易
2020/02/19	7	70.20	3	70.63	70.80	4	4,164	0.10%
2020/02/18	0	0.00	1	69.90	70.10	-1	4,151	-0.02%
2020/02/17	5.3	69.87	1	70.00	70.10	4.3	4,148	0.10%
2020/02/14	1	70.40	5	70.30	70.40	-4	4,179	-0.10%
2020/02/13	4.1	70.06	0	70.40	70.40	4.1	4,206	0.10%
2020/02/12	1.3	69.84	3.2	70.00	69.80	-1.9	4,226	-0.05%
2020/02/11	0	70.00	2	69.80	70.00	-2	4,227	-0.05%
2020/02/10	0	0.00	3	69.33	69.90	-3	4,254	-0.07%
2020/02/07	0.3	70.00	2	69.25	69.80	-1.8	4,264	-0.04%
2020/02/06	1.4	70.15	15	69.73	70.30	-13.6	4,276	-0.32%
2020/02/05	8	69.00	0	0.00	68.90	8	4,273	0.19%
2020/02/04	2	69.46	19	69.72	70.10	-17	4,220	-0.40%
2020/02/03	13	68.48	0	0.00	68.50	13	4,252	0.31%
2020/01/31	13.2	69.69	4	69.90	69.70	9.2	4,232	0.22%
2020/01/30	20.4	69.99	7	70.00	68.60	13.4	4,180	0.32%
2020/01/20	5.1	72.96	11	73.05	72.80	-5.9	4,016	-0.15%
2020/01/17	8.2	72.74	2	72.85	73.00	6.2	4,043	0.15%
2020/01/15	1.1	72.42	0	0.00	72.70	1.1	4,129	0.03%
2020/01/14	1	72.60	1	73.00	73.00	0	4,151	0.00%
2020/01/13	1	71.90	12	72.91	73.00	-11	4,170	-0.26%
2020/01/10	3	71.80	1	72.50	71.90	2	4,188	0.05%
2020/01/09	4	71.75	8	71.63	72.40	-4	4,212	-0.09%
2020/01/08	11	71.84	1	71.80	71.60	10	4,271	0.23%
2020/01/07	1	72.40	6	72.62	72.60	-5	4,271	-0.12%
2020/01/06	1.9	73.00	1.8	73.00	73.00	0.1	4,300	0.00%
2020/01/03	1	72.70	1	73.00	73.20	0	4,342	0.00%
2020/01/02	0	0.00	10	72.80	72.60	-10	4,363	-0.23%
2019/12/31	6	72.98	0	0.00	72.80	6	4,374	0.14%
2019/12/30	2	73.05	0.1	73.00	73.20	1.9	4,398	0.04%
2019/12/27	1.1	72.99	5	73.10	73.20	-3.9	4,412	-0.09%
2019/12/25	5	72.52	1	73.00	73.00	4	4,480	0.09%
2019/12/24	5	73.00	2	73.06	73.00	3.1	4,542	0.07%
2019/12/23	0	0.00	0.2	73.00	73.20	-0.2	4,584	0.00%
2019/12/20	0.1	72.60	5	73.02	72.90	-4.9	4,634	-0.10%
2019/12/19	1.2	72.60	2	72.90	72.90	-0.8	4,577	-0.02%
2019/12/18	1	72.60	8	72.58	72.60	-7	4,579	-0.15%
2019/12/17	1	72.40	3	72.33	72.70	-2	4,668	-0.04%
2019/12/16	0	0.00	27.2	72.19	72.20	-27.2	4,672	-0.58%
2019/12/13	2	72.10	3	72.17	72.20	-1	4,703	-0.02%
2019/12/12	1	71.50	2	71.70	72.00	-1	4,727	-0.02%
2019/12/11	1	71.00	4	71.08	71.30	-3	4,762	-0.06%
2019/12/10	0.1	71.10	1	71.10	71.10	-0.9	4,846	-0.02%
2019/12/09	2.2	71.00	0	0.00	70.90	2.2	4,876	0.05%
2019/12/06	7	71.39	4	71.50	71.20	3	4,893	0.06%
2019/12/05	4	71.23	0	0.00	71.00	4	4,903	0.08%
2019/12/03	0	0.00	7	71.60	71.60	-7	4,964	-0.14%
2019/12/02	0.1	71.50	3	71.87	71.60	-2.9	5,018	-0.06%
2019/11/29	3.1	71.89	40	71.93	71.50	-36.9	5,070	-0.73%
2019/11/28	0.1	72.30	0	0.00	72.50	0.1	5,047	0.00%
2019/11/27	3.1	72.39	8	72.36	72.50	-4.9	5,089	-0.10%
2019/11/26	2	72.00	9	72.39	71.60	-7	5,067	-0.14%
2019/11/25	4.1	71.40	0	0.00	71.70	4.1	4,789	0.08%
2019/11/22	6	70.90	0	0.00	71.50	6	4,943	0.12%
2019/11/21	2.2	70.74	2.2	70.83	71.00	0	4,970	0.00%
2019/11/20	2.1	71.21	0	0.00	71.40	2.1	4,942	0.04%
2019/11/19	11	71.45	1	72.00	71.90	10	4,977	0.20%
2019/11/18	1.3	71.39	0	0.00	71.80	1.3	5,007	0.03%
2019/11/15	5	71.40	4	71.83	71.50	1	5,041	0.02%
2019/11/14	1.9	71.10	10	71.15	71.00	-8.1	5,111	-0.16%
2019/11/13	0	71.40	0	0.00	71.40	0	5,219	0.00%
2019/11/11	0.1	72.00	16	71.93	72.00	-15.9	5,341	-0.30%
2019/11/08	1	72.50	0	0.00	72.70	1	5,410	0.02%
2019/11/07	0	0.00	3	72.57	72.90	-3	5,457	-0.05%
2019/11/06	19.1	72.39	2	72.50	72.60	17.1	5,488	0.31%
2019/11/05	7.6	72.41	11.2	72.50	72.90	-3.6	5,557	-0.07%
2019/11/04	10.1	71.90	2.2	72.10	72.30	7.9	5,637	0.14%
2019/11/01	20.4	71.80	2	71.75	71.80	18.4	5,740	0.32%
2019/10/31	3.2	71.96	0	0.00	72.00	3.2	5,881	0.05%
2019/10/30	0	0.00	5	71.94	72.10	-5	5,878	-0.09%
2019/10/29	0	0.00	1	71.50	71.50	-1	6,015	-0.02%
2019/10/28	2	71.20	4	71.20	71.40	-2	6,054	-0.03%
2019/10/25	5	71.52	0	0.00	71.40	5	6,093	0.08%
2019/10/24	0.2	71.90	11	71.83	72.10	-10.8	6,133	-0.18%
2019/10/22	5.1	71.50	8	71.51	71.90	-3	6,248	-0.05%
2019/10/21	6.1	70.90	1	70.90	71.10	5.1	6,287	0.08%
2019/10/18	8	71.03	1	71.00	71.00	7	6,326	0.11%
2019/10/17	5.1	70.70	10	70.98	71.20	-5	6,299	-0.08%
2019/10/16	4.1	70.50	7	70.27	70.80	-3	6,314	-0.05%
2019/10/14	2	69.80	3	69.87	70.00	-1	6,563	-0.02%
2019/10/09	3	69.23	1	69.30	69.00	2	6,565	0.03%
2019/10/08	3.1	69.77	21	70.10	69.80	-18	6,565	-0.27%
2019/10/04	2	69.30	2	69.20	69.50	0	6,659	0.00%
2019/10/03	31	69.03	5	68.90	69.00	26	6,680	0.39%
2019/10/02	0	0.00	2	70.50	70.00	-2	6,708	-0.03%
2019/10/01	0	0.00	6	70.03	70.60	-6	6,735	-0.09%
2019/09/27	4	69.85	4	70.00	69.70	0	6,739	0.00%
2019/09/26	4	70.55	2	70.70	70.40	2	7,074	0.03%
2019/09/25	0	0.00	3	70.70	70.80	-3	7,325	-0.04%
2019/09/24	13	70.28	0	0.00	71.00	13	7,476	0.17%
2019/09/23	6.1	70.93	0	0.00	70.90	6.1	7,535	0.08%
2019/09/20	0	0.00	1	70.70	70.70	-1	7,690	-0.01%
2019/09/19	2	70.00	0	0.00	70.10	2	7,643	0.03%
2019/09/18	2	70.40	12	70.48	70.40	-10	7,689	-0.13%
2019/09/17	2.9	70.93	16.3	70.98	71.00	-13.4	7,693	-0.17%
2019/09/16	7	70.47	12.1	70.51	70.60	-5.1	7,772	-0.07%
2019/09/12	3.1	69.79	21	69.70	69.40	-17.9	7,816	-0.23%
2019/09/11	0.1	69.50	5	69.50	69.40	-4.9	7,870	-0.06%
2019/09/10	10	69.40	29.2	69.40	69.40	-19.2	7,913	-0.24%
2019/09/09	2.2	68.92	2	69.00	69.10	0.2	7,941	0.00%
2019/09/06	2	69.30	10	69.31	69.20	-8	8,016	-0.10%
2019/09/05	16	69.24	4	69.28	69.30	12	8,086	0.15%
2019/09/04	2	68.15	6	67.80	68.40	-4	8,109	-0.05%
2019/09/03	17	67.83	27.4	68.00	67.30	-10.4	8,162	-0.13%
2019/09/02	1	68.60	2	68.50	68.50	-1	8,265	-0.01%
2019/08/30	7	68.16	7	68.21	68.80	0	8,341	0.00%
2019/08/29	23	67.27	0	0.00	67.60	23	8,323	0.28%
2019/08/28	4	67.05	1.1	67.03	67.20	2.9	8,339	0.04%
2019/08/27	11.5	67.24	1	67.60	67.00	10.5	8,335	0.13%
2019/08/26	9	67.24	1	67.20	67.20	8	8,216	0.10%
2019/08/23	2	67.95	13.5	68.00	68.30	-11.5	8,208	-0.14%
2019/08/22	30.2	68.37	9	67.96	67.90	21.2	8,287	0.26%
2019/08/21	7	67.99	10	67.90	67.90	-3	8,494	-0.04%
2019/08/20	9	67.51	12.1	67.71	67.60	-3.1	8,473	-0.04%
2019/08/19	24	67.09	11.1	67.50	67.00	12.9	8,469	0.15%
2019/08/16	19.2	66.43	10.2	66.99	67.20	9	8,423	0.11%
2019/08/15	27.3	66.13	6	66.02	66.00	21.3	8,326	0.26%
2019/08/14	9	67.29	1	67.70	66.90	8	8,290	0.10%
2019/08/13	29.2	67.16	4	67.05	67.00	25.2	8,251	0.31%
2019/08/12	14.1	67.75	0	0.00	67.60	14.1	8,173	0.17%
2019/08/08	6	68.17	0	0.00	68.10	6	8,181	0.07%
2019/08/07	18.5	68.27	0	0.00	68.10	18.5	8,170	0.23%
2019/08/06	46.1	68.07	14	68.09	68.30	32.1	8,166	0.39%
2019/08/05	24.1	69.10	3	69.23	69.10	21.1	8,126	0.26%
2019/08/02	28.1	69.74	18	69.60	69.70	10.1	8,056	0.12%
2019/08/01	15	70.69	1	70.80	70.70	14	8,029	0.17%
2019/07/31	9.1	71.39	0	0.00	71.30	9.1	8,026	0.11%
2019/07/30	0.2	71.70	4	71.95	71.50	-3.8	7,875	-0.05%
2019/07/29	3	71.53	7	71.50	71.60	-4	7,867	-0.05%
2019/07/26	12.1	71.39	0	0.00	71.70	12.1	7,803	0.15%
2019/07/25	2.2	71.23	0	0.00	71.60	2.2	7,784	0.03%
2019/07/24	44.1	71.54	0	0.00	71.40	44.1	7,732	0.57%
2019/07/23	19.6	71.74	2.9	71.73	71.70	16.7	7,680	0.22%
2019/07/22	2	71.90	1	72.00	71.90	1	7,618	0.01%
2019/07/19	4	72.05	3	71.97	71.90	1	7,568	0.01%
2019/07/18	2	71.90	4.1	72.05	71.90	-2.1	7,603	-0.03%
2019/07/17	10	71.08	1	72.60	72.60	9	7,567	0.12%
2019/07/16	9	71.76	2	71.70	71.70	7	7,310	0.10%
2019/07/15	12.2	71.88	2.4	71.97	72.00	9.8	7,271	0.13%
2019/07/12	13	72.07	4.2	72.01	72.00	8.9	7,276	0.12%
2019/07/11	9.3	72.11	0	0.00	72.00	9.3	7,260	0.13%
2019/07/10	3.1	72.08	140	72.10	72.30	-136.9	7,215	-1.90%	大賣/鉅額交易
2019/07/09	13.1	72.14	0	0.00	72.10	13.1	7,178	0.18%
2019/07/08	16.2	72.57	0.2	72.80	72.50	16	7,199	0.22%
2019/07/05	3	72.93	29	72.91	73.10	-26	7,250	-0.36%
2019/07/04	13	72.88	81	72.78	72.70	-68	7,288	-0.93%
2019/07/03	71	72.66	1	72.90	72.60	70	7,289	0.96%
2019/07/02	61.2	78.33	57	78.62	78.30	4.2	7,011	0.06%
2019/07/01	112	78.73	2.1	78.70	78.80	109.9	6,766	1.62%	大買/鉅額交易
2019/06/28	4	78.48	0	0.00	78.60	4	6,585	0.06%
2019/06/27	7	78.80	20	78.90	78.60	-13	6,556	-0.20%
2019/06/26	1	78.80	1.3	78.82	78.60	-0.3	6,458	0.00%
2019/06/25	3.1	79.23	1	79.50	79.10	2.1	6,394	0.03%
2019/06/24	1.3	79.17	0	0.00	79.40	1.3	6,338	0.02%
2019/06/21	9	78.58	1	78.70	78.80	8	6,353	0.13%
2019/06/20	42	79.20	18	78.70	78.50	24	6,249	0.38%
2019/06/19	3.2	78.83	14	78.96	78.90	-10.8	6,172	-0.17%
2019/06/18	18.2	78.32	9	78.62	78.70	9.2	6,150	0.15%
2019/06/17	3	78.53	2	78.40	78.40	1	6,152	0.02%
2019/06/14	1.1	78.13	0	0.00	78.40	1.1	6,148	0.02%
2019/06/13	4	77.98	0	0.00	77.90	4	6,108	0.07%
2019/06/12	12.1	77.80	2	77.80	77.80	10.1	6,094	0.17%
2019/06/11	0	0.00	1	78.00	78.00	-1	6,042	-0.02%
2019/06/10	6	77.70	0.1	77.80	77.70	6	5,934	0.10%
2019/06/06	0	0.00	4.4	78.35	78.50	-4.4	5,805	-0.08%
2019/06/05	0	0.00	1	78.50	78.50	-1	5,759	-0.02%
2019/06/04	3.2	78.11	0	0.00	78.30	3.2	5,736	0.06%
2019/06/03	0.5	78.20	1	78.20	78.30	-0.5	5,714	-0.01%
2019/05/31	1	78.30	0.3	78.10	78.50	0.7	5,703	0.01%
2019/05/30	3	77.70	10	77.70	77.80	-7	5,722	-0.12%
2019/05/29	0	0.00	20	77.80	77.50	-20	5,830	-0.34%
2019/05/28	0	0.00	6.1	78.17	78.40	-6.1	5,850	-0.10%
2019/05/27	0	0.00	5.1	78.34	78.40	-5.1	5,685	-0.09%
2019/05/24	1	77.90	2	77.85	77.60	-1	5,694	-0.02%
2019/05/23	1	77.30	1	77.80	77.90	0	5,732	0.00%
2019/05/22	3	77.70	1	77.70	77.50	2	5,728	0.03%
2019/05/21	3	78.53	4	78.60	78.60	-1	5,746	-0.02%
2019/05/20	0	0.00	1	77.20	77.50	-1	5,692	-0.02%
2019/05/17	12	76.70	0	0.00	76.50	12	5,686	0.21%
2019/05/16	2	76.95	1	77.00	76.60	1	5,702	0.02%
2019/05/15	0.1	77.00	0	0.00	76.70	0.1	5,651	0.00%
2019/05/14	7	76.39	1	75.90	76.30	6	5,667	0.11%
2019/05/13	2	76.60	0	0.00	76.40	2	5,600	0.04%
2019/05/10	2	77.60	3	77.57	77.20	-1	5,624	-0.02%
2019/05/09	9	76.96	7.5	76.91	76.80	1.5	5,646	0.03%
2019/05/08	8	77.81	2	77.85	77.60	6	5,611	0.11%
2019/05/07	3.2	78.36	0	0.00	78.20	3.2	5,567	0.06%
2019/05/06	0	0.00	11.2	77.80	78.00	-11.2	5,587	-0.20%
2019/05/03	0	0.00	2.1	78.75	78.80	-2.1	5,592	-0.04%
2019/05/02	3	78.93	43.3	78.55	79.00	-40.3	5,691	-0.71%
2019/04/30	0	0.00	3	78.17	78.10	-3	5,660	-0.05%
2019/04/29	3	77.97	1	78.00	78.00	2	5,664	0.04%
2019/04/26	1	77.90	4	77.98	78.30	-3	5,661	-0.05%
2019/04/24	1.1	77.59	1.5	77.77	77.50	-0.4	5,704	-0.01%
2019/04/23	2	77.35	1.2	77.37	77.80	0.8	5,723	0.01%
2019/04/22	1	77.50	0	0.00	77.50	1	5,705	0.02%
2019/04/19	0	0.00	1	77.40	77.50	-1	5,730	-0.02%
2019/04/18	15	77.21	0	77.30	77.30	15	5,740	0.26%
2019/04/17	4	77.10	2	77.15	77.60	2	5,850	0.03%
2019/04/16	13.1	76.68	2	77.10	77.10	11.1	5,868	0.19%
2019/04/15	6	76.90	0	0.00	76.70	6	5,901	0.10%
2019/04/12	6.1	76.48	5	76.58	76.50	1.1	5,901	0.02%
2019/04/11	16	76.76	19	76.91	77.00	-3	5,848	-0.05%
2019/04/10	4	77.73	6	77.67	77.70	-2	5,744	-0.03%
2019/04/09	13	77.92	5	77.90	77.90	8	5,749	0.14%
2019/04/08	32.1	78.02	2	78.00	77.90	30.1	5,719	0.53%
2019/04/03	0	0.00	11	78.03	78.20	-11	5,580	-0.20%
2019/04/02	12	78.31	0	0.00	78.30	12	5,534	0.22%
2019/04/01	32	78.70	1	78.30	78.10	31	5,499	0.56%
2019/03/29	9.1	78.47	2.2	78.61	78.90	6.9	5,373	0.13%
2019/03/28	2.1	78.01	8.1	77.93	78.20	-6	5,333	-0.11%
2019/03/27	4	77.48	3	77.77	77.50	1	5,289	0.02%
2019/03/26	10	77.08	5	76.94	77.30	5	5,272	0.09%
2019/03/25	15.1	76.57	0	0.00	76.40	15.1	5,228	0.29%
2019/03/22	9	76.80	18	77.01	77.00	-9	5,211	-0.17%
2019/03/21	4	76.60	0	0.00	76.60	4	5,191	0.08%
2019/03/20	10	75.83	4	76.20	76.20	6	5,113	0.12%
2019/03/19	5.1	76.10	0	0.00	76.00	5.1	5,124	0.10%
2019/03/18	3.1	75.95	0	0.00	76.50	3.1	5,136	0.06%
2019/03/15	4.1	75.78	0	0.00	76.00	4.1	5,127	0.08%
2019/03/14	2	75.85	2	75.80	75.60	0	5,041	0.00%
2019/03/13	4	75.93	6	76.17	76.00	-2	5,124	-0.04%
2019/03/11	7	76.01	0	0.00	75.50	7	5,299	0.13%
2019/03/08	4	75.55	1.2	75.65	75.60	2.8	5,390	0.05%
2019/03/07	0	0.00	11	76.19	76.20	-11	5,503	-0.20%
2019/03/06	6	75.58	8	75.75	75.80	-2	5,554	-0.04%
2019/03/05	31	75.62	3	75.20	75.20	28	5,693	0.49%
2019/03/04	32	75.91	7	75.60	75.60	25	5,719	0.44%
2019/02/27	6	76.72	0	0.00	76.90	6	5,652	0.11%
2019/02/26	3	76.13	7	76.89	77.10	-4	5,578	-0.07%
2019/02/25	4	76.18	5.2	76.44	76.60	-1.2	5,547	-0.02%
2019/02/22	3	75.47	3	75.90	76.20	0	5,516	0.00%
2019/02/21	0.1	76.10	5	75.38	76.10	-4.9	5,466	-0.09%
2019/02/20	5.1	75.11	0	0.00	75.40	5.1	5,468	0.09%
2019/02/19	7	74.99	0	0.00	75.10	7	5,441	0.13%
2019/02/18	5	74.78	3	74.80	74.80	2	5,449	0.04%
2019/02/15	6	74.62	14	74.51	74.50	-8	5,413	-0.15%
2019/02/14	5.1	74.90	1	74.90	74.60	4.1	5,377	0.08%
2019/02/13	5	74.98	2	74.90	74.90	3	5,355	0.06%
2019/02/12	2	74.90	3.3	75.02	75.00	-1.3	5,318	-0.02%
2019/02/11	20	75.32	0	0.00	74.50	20	5,349	0.37%
2019/01/30	8	76.20	0.1	76.30	76.30	7.9	5,308	0.15%
2019/01/29	12	76.16	0.1	76.10	76.20	11.9	5,242	0.23%
2019/01/28	0.1	76.00	2	75.70	76.20	-1.9	5,226	-0.04%
2019/01/25	0	0.00	6	75.72	75.70	-6	5,227	-0.11%
2019/01/24	3	74.57	0	0.00	74.60	3	5,217	0.06%
2019/01/23	20.1	74.89	10	74.90	74.60	10.1	5,219	0.19%
2019/01/22	0	76.40	5.2	76.07	76.40	-5.1	5,184	-0.10%
2019/01/21	7	76.09	3	76.00	76.00	4	5,191	0.08%
2019/01/18	2	75.75	0	0.00	75.60	2	5,181	0.04%
2019/01/17	9.1	75.63	0	0.00	75.00	9.1	5,212	0.17%
2019/01/16	2.1	75.60	6	75.62	75.50	-3.9	5,229	-0.08%
2019/01/15	5	75.50	2	75.65	75.80	3	5,239	0.06%
2019/01/11	0.1	74.90	2	74.80	74.90	-2	5,266	-0.04%
2019/01/10	4	74.40	0	0.00	74.80	4	5,302	0.08%
2019/01/09	2	73.70	10	73.20	74.50	-8	5,332	-0.15%
2019/01/08	1	74.50	1	75.00	74.20	0	5,226	0.00%
2019/01/07	0	0.00	4.1	74.75	75.10	-4.1	5,297	-0.08%
2019/01/04	2	72.95	7	73.13	73.10	-5	5,352	-0.09%
2019/01/03	1	73.40	2	73.55	73.30	-1	5,636	-0.02%
2019/01/02	10	73.52	2	74.35	73.00	8	5,680	0.14%
2018/12/28	1	73.80	3	75.30	75.50	-2	5,679	-0.04%
2018/12/27	2	74.10	1	73.60	74.00	1	5,708	0.02%
2018/12/26	3	72.53	0	0.00	72.40	3	5,774	0.05%
2018/12/25	1	72.50	1	72.70	72.60	0	5,817	0.00%
2018/12/24	1	73.50	1	73.50	73.70	0	5,868	0.00%
2018/12/21	2	73.90	1	73.90	74.10	1	6,033	0.02%
2018/12/20	2	74.40	1	74.40	74.40	1	6,089	0.02%
2018/12/19	1	73.90	4	74.28	74.40	-3	6,123	-0.05%
2018/12/18	1	73.70	2	73.30	73.50	-1	6,182	-0.02%
2018/12/17	0.2	73.30	0	0.00	73.30	0.2	6,358	0.00%
2018/12/14	0.1	73.00	1	73.00	73.00	-1	6,347	-0.01%
2018/12/12	3	72.33	0.1	72.50	72.40	2.9	6,363	0.05%
2018/12/11	0	0.00	2.8	72.79	72.50	-2.8	6,290	-0.04%
2018/12/07	0	0.00	1	73.30	73.20	-1	6,325	-0.02%
2018/12/06	4	72.73	0.2	72.70	72.50	3.8	6,380	0.06%
2018/12/05	4	73.45	43	73.80	73.70	-39	6,343	-0.61%
2018/12/04	9.1	74.49	0	0.00	74.20	9.1	6,287	0.14%
2018/12/03	57	74.95	2	74.50	74.40	55	6,266	0.88%
2018/11/30	15	74.69	1	74.70	74.30	14	6,193	0.23%
2018/11/29	7	74.73	0	0.00	74.30	7	6,117	0.11%
2018/11/28	27	73.67	0	0.00	74.80	27	6,053	0.45%
2018/11/27	17	74.87	11	74.98	74.80	6	5,925	0.10%
2018/11/26	6	76.13	0	0.00	75.90	6	5,915	0.10%
2018/11/23	6	76.25	0	0.00	76.50	6	5,933	0.10%
2018/11/22	1	76.90	0	0.00	76.70	1	5,964	0.02%
2018/11/20	0.3	78.10	5.6	78.82	78.10	-5.3	6,115	-0.09%
2018/11/15	0.1	77.40	1	77.20	77.50	-1	6,352	-0.01%
2018/11/14	3	76.50	0	0.00	77.00	3	6,422	0.05%
2018/11/09	0.1	76.80	0	0.00	76.60	0.1	6,746	0.00%
2018/11/08	0	0.00	3.1	77.43	77.30	-3.1	6,791	-0.05%
2018/11/07	0.1	77.50	5.5	77.05	77.40	-5.5	6,790	-0.08%
2018/11/06	0.1	77.50	0	77.50	77.50	0	6,752	0.00%
2018/11/05	0	0.00	0.7	78.00	78.00	-0.7	6,735	-0.01%
2018/11/02	0	0.00	1	76.70	77.90	-1	6,681	-0.01%
2018/11/01	5	76.50	1	76.40	77.00	4	6,741	0.06%
2018/10/31	3.3	76.30	0.2	76.90	76.90	3.1	6,734	0.05%
2018/10/30	0	76.00	0	0.00	75.70	0	6,709	0.00%
2018/10/29	3.1	75.31	2	75.50	75.80	1.1	6,681	0.02%
2018/10/26	0	0.00	8	74.90	75.10	-8	6,716	-0.12%
2018/10/25	3	74.00	21	74.49	74.00	-18	6,726	-0.27%
2018/10/24	1.1	74.84	11	75.99	75.40	-10	6,706	-0.15%
2018/10/23	6	75.25	0	0.00	75.20	6	6,715	0.09%
2018/10/22	3.1	76.01	0	0.00	76.40	3.1	6,692	0.05%
2018/10/18	1	76.50	0	0.00	76.70	1	6,662	0.02%
2018/10/17	2.1	76.52	6	77.60	76.70	-3.9	6,638	-0.06%
2018/10/16	6.1	76.90	1	76.80	77.00	5.1	6,628	0.08%
2018/10/15	7	76.34	0	0.00	76.50	7	6,622	0.11%
2018/10/12	7	76.16	3	77.10	77.90	4	6,564	0.06%
2018/10/11	24	78.12	6.2	78.08	76.10	17.8	6,578	0.27%
2018/10/09	0	82.10	0	0.00	81.70	0	6,314	0.00%
2018/10/08	1	82.10	0	0.00	82.10	1	6,273	0.02%
2018/10/05	14	82.33	4	82.03	82.10	10	6,286	0.16%
2018/10/04	2	82.95	0	0.00	83.10	2	6,242	0.03%
2018/10/02	6	83.92	1	83.90	84.00	5	6,371	0.08%
2018/09/28	10	84.90	1	84.10	84.80	9	6,753	0.13%
2018/09/27	0	0.00	3	84.80	85.00	-3	6,763	-0.04%
2018/09/26	13	84.62	0	84.10	84.00	13	6,764	0.19%
2018/09/25	14	85.25	2	85.75	84.50	12	6,942	0.17%
2018/09/21	11	85.46	2	85.35	85.50	9	6,977	0.13%
2018/09/20	5	84.30	0	0.00	84.00	5	6,976	0.07%
2018/09/19	0.2	84.40	1	84.30	84.80	-0.8	7,092	-0.01%
2018/09/18	1	84.40	14	83.75	84.40	-13	7,112	-0.18%
2018/09/17	0	0.00	1	84.50	83.90	-1	7,164	-0.01%
2018/09/14	8	83.93	0	0.00	84.00	8	7,227	0.11%
2018/09/13	1	83.80	7	84.30	84.60	-6	7,234	-0.08%
2018/09/12	14.1	83.62	0.2	83.60	83.60	13.9	7,291	0.19%
2018/09/11	20	83.30	0	0.00	84.00	20	7,376	0.27%
2018/09/10	1.1	83.50	1	83.70	83.40	0.1	7,521	0.00%
2018/09/07	1.1	83.22	1	83.80	83.40	0.1	7,683	0.00%
2018/09/06	1.2	82.90	0	0.00	84.00	1.2	7,815	0.02%
2018/09/05	4.1	83.62	0	0.00	83.50	4.1	7,849	0.05%
2018/09/04	1	84.30	0	0.00	84.50	1	7,958	0.01%
2018/09/03	3.1	84.37	5.5	84.33	84.60	-2.4	8,095	-0.03%
2018/08/31	1.2	84.48	0	0.00	85.40	1.2	8,286	0.01%
2018/08/30	1	84.00	0	0.00	84.50	1	8,398	0.01%
2018/08/27	0	0.00	1.1	84.68	84.80	-1.1	8,506	-0.01%
2018/08/24	1	83.70	0	0.00	84.40	1	8,495	0.01%
2018/08/23	0	0.00	2.5	84.50	84.50	-2.5	8,946	-0.03%
2018/08/22	0.1	83.70	6	83.37	83.90	-5.9	8,967	-0.07%
2018/08/21	4.1	83.40	2	83.20	83.30	2.1	8,941	0.02%
2018/08/20	3.1	83.10	3	83.30	83.10	0.1	8,959	0.00%
2018/08/17	0	0.00	2	83.35	83.30	-2	8,953	-0.02%
2018/08/16	8	82.46	0	0.00	82.10	8	8,892	0.09%
2018/08/15	1.5	83.43	4	83.20	83.30	-2.5	8,821	-0.03%
2018/08/14	3.1	83.60	0	0.00	83.50	3.1	8,801	0.03%
2018/08/08	0	0.00	2.2	84.74	85.00	-2.2	9,076	-0.02%
2018/08/07	8	83.81	0	0.00	83.70	8	9,096	0.09%
2018/08/06	7.1	83.86	0	0.00	84.00	7.1	9,124	0.08%
2018/08/03	25.1	83.60	0	0.00	83.80	25.1	9,197	0.27%
2018/08/02	2.1	83.61	2	84.60	83.60	0.1	9,249	0.00%
2018/08/01	0	0.00	1	85.00	84.80	-1	9,237	-0.01%
2018/07/31	3	84.23	5.2	84.89	84.90	-2.2	9,244	-0.02%
2018/07/30	0	0.00	1	83.90	84.20	-1	9,209	-0.01%
2018/07/27	0.1	84.10	0.3	84.10	84.10	-0.2	9,201	0.00%
2018/07/23	5.7	83.62	1	83.30	83.70	4.7	9,273	0.05%
2018/07/20	2	83.90	2.5	83.92	84.00	-0.5	9,285	-0.01%
2018/07/19	33.1	84.04	1	85.60	83.90	32.1	9,301	0.34%
2018/07/18	0	0.00	21.1	85.08	85.60	-21.1	9,362	-0.23%
2018/07/17	5.1	83.96	1	84.00	84.10	4.1	9,314	0.04%
2018/07/16	3.1	84.79	4	85.40	84.50	-0.9	9,333	-0.01%
2018/07/13	3	85.00	0	0.00	85.00	3	9,408	0.03%
2018/07/12	0	0.00	14	84.54	84.70	-14	9,439	-0.15%
2018/07/11	3	83.17	16	83.58	83.90	-13	9,467	-0.14%
2018/07/10	12	82.65	1	82.80	82.70	11	9,399	0.12%
2018/07/09	7.1	87.33	38.5	87.23	87.50	-31.4	9,278	-0.34%
2018/07/06	8	86.64	12	87.21	87.10	-4	9,096	-0.04%
2018/07/05	3	87.97	49	88.03	88.00	-46	8,965	-0.51%
2018/07/04	0	0.00	4	87.98	88.00	-4	8,937	-0.04%
2018/07/03	0	0.00	20	88.00	88.00	-20	8,932	-0.22%
2018/07/02	0	0.00	5	87.28	87.30	-5	8,792	-0.06%
2018/06/29	2.6	85.78	59	86.46	87.20	-56.4	8,711	-0.65%
2018/06/27	0	0.00	4.1	85.72	85.50	-4.1	8,396	-0.05%
2018/06/26	0	0.00	38	85.41	85.40	-38	8,411	-0.45%
2018/06/25	1	84.70	134	85.09	85.00	-133	8,335	-1.60%	大賣/鉅額交易
2018/06/22	0.1	84.60	10	84.20	84.60	-9.9	8,317	-0.12%
2018/06/21	5.1	84.00	4.1	84.99	84.20	1	8,311	0.01%
2018/06/20	52	83.12	59	84.56	84.40	-7	8,322	-0.08%
2018/06/19	15	83.00	0	0.00	82.80	15	8,338	0.18%
2018/06/15	10.1	83.86	2	84.20	84.60	8.1	8,162	0.10%
2018/06/14	129.1	84.30	0	0.00	84.20	129.1	8,003	1.61%	大買/鉅額交易
2018/06/13	0	0.00	1.1	85.52	85.90	-1.1	7,851	-0.01%
2018/06/12	2.1	85.10	0.1	85.00	85.30	2	8,023	0.02%
2018/06/11	5.1	85.22	0	0.00	85.00	5.1	7,862	0.06%
2018/06/08	20.2	85.54	0	0.00	85.50	20.2	7,740	0.26%
2018/06/07	1	86.30	1.4	86.84	86.90	-0.4	7,586	-0.01%
2018/06/06	0	0.00	4	86.10	86.40	-4	7,526	-0.05%
2018/06/05	2	86.50	8	86.60	86.50	-6	7,430	-0.08%
2018/06/04	4	85.98	2	85.50	86.40	2	7,352	0.03%
2018/06/01	0.1	85.00	0	0.00	85.10	0.1	7,270	0.00%
2018/05/31	5.1	85.31	5	85.40	83.70	0.1	7,319	0.00%
2018/05/30	1.1	85.10	0	0.00	85.10	1.1	6,891	0.02%
2018/05/29	5.1	85.90	1	86.00	86.00	4.1	6,824	0.06%
2018/05/28	2	86.70	6	85.80	86.30	-4	6,870	-0.06%
2018/05/25	5.1	86.16	0	0.00	86.00	5.1	6,862	0.07%
2018/05/24	0	0.00	4	87.42	87.40	-4	6,838	-0.06%
2018/05/23	3.1	86.86	4.9	86.91	86.70	-1.8	6,876	-0.03%
2018/05/22	2.1	87.08	4	87.18	86.70	-1.9	6,858	-0.03%
2018/05/21	2.1	87.00	0	0.00	87.10	2.1	6,891	0.03%
2018/05/18	3	87.30	14	87.23	87.30	-11	6,938	-0.16%
2018/05/17	1.1	87.45	4.2	87.04	87.20	-3.1	7,011	-0.04%
2018/05/16	5	85.98	15	86.08	86.40	-10	6,889	-0.15%
2018/05/15	3	85.33	5	85.32	85.20	-2	6,913	-0.03%
2018/05/14	1	85.20	5	84.96	85.50	-4	6,995	-0.06%
2018/05/11	0	0.00	53	84.89	85.00	-53	7,005	-0.76%
2018/05/10	1	83.90	19	83.78	83.80	-18	6,958	-0.26%
2018/05/09	1	82.90	41	83.00	83.00	-40	6,928	-0.58%
2018/05/08	1	82.00	22	82.65	82.90	-21	6,957	-0.30%
2018/05/07	2	81.95	1	82.50	82.50	1	6,926	0.01%
2018/05/04	0	0.00	5.1	82.06	81.80	-5.1	6,915	-0.07%
2018/05/03	4	82.00	1	82.50	81.70	3	6,893	0.04%
2018/05/02	1	81.10	5.2	82.65	82.90	-4.2	6,902	-0.06%
2018/04/30	0	0.00	0.5	81.50	81.60	-0.5	6,869	-0.01%
2018/04/27	21.1	80.63	0	0.00	80.80	21.1	6,865	0.31%
2018/04/26	10	81.00	1	81.00	81.00	9	6,892	0.13%
2018/04/25	9.1	80.38	1	81.00	80.90	8.1	6,858	0.12%
2018/04/24	10	80.77	0	0.00	80.90	10	6,871	0.15%
2018/04/23	10.1	81.80	0	0.00	82.00	10.1	6,830	0.15%
2018/04/20	0	0.00	1	82.80	83.00	-1	6,791	-0.01%
2018/04/19	1	83.00	34	83.30	83.80	-33	6,790	-0.49%
2018/04/18	1	82.70	8.3	82.89	82.90	-7.3	6,794	-0.11%
2018/04/17	42	82.13	2.2	83.68	82.40	39.8	6,838	0.58%
2018/04/16	44	83.51	2	84.00	83.80	42	6,990	0.60%
2018/04/13	44	84.19	0.4	84.10	84.10	43.6	7,195	0.61%
2018/04/12	5	83.90	89	84.63	84.80	-84	7,292	-1.15%
2018/04/11	9	84.07	8	83.95	83.90	1	7,301	0.01%
2018/04/10	3	83.20	16.1	83.55	83.80	-13.1	7,346	-0.18%
2018/04/09	0.1	83.00	74	83.09	83.40	-73.9	7,330	-1.01%
2018/04/03	15	81.01	4	81.00	81.30	11	7,277	0.15%
2018/04/02	26.1	81.32	0	0.00	81.60	26.1	7,305	0.36%
2018/03/31	2	81.70	4	81.98	81.60	-2	7,321	-0.03%
2018/03/30	2	82.00	1	82.00	82.10	1	7,404	0.01%
2018/03/29	11	81.75	2	81.70	81.80	9	7,355	0.12%
2018/03/28	43	82.17	0	0.00	82.50	43	7,293	0.59%
2018/03/27	0	0.00	48	83.01	83.10	-48	7,308	-0.66%
2018/03/26	24	82.39	1	82.00	82.50	23	7,279	0.32%
2018/03/23	38	82.09	0	0.00	82.20	38	7,236	0.53%
2018/03/22	3	82.27	6	83.60	83.10	-3	7,161	-0.04%
2018/03/20	0	0.00	14	82.09	82.50	-14	7,102	-0.20%
2018/03/19	0	0.00	21	82.00	82.00	-21	7,048	-0.30%
2018/03/16	1	80.00	13.1	81.37	81.70	-12.1	7,015	-0.17%
2018/03/14	4	80.55	2	80.55	80.50	2	6,822	0.03%
2018/03/13	0	0.00	0.5	80.60	81.00	-0.5	6,826	-0.01%
2018/03/12	0	0.00	12.2	80.41	80.50	-12.2	6,827	-0.18%
2018/03/09	2	79.05	0	0.00	79.30	2	6,749	0.03%
2018/03/08	0.2	79.00	2	79.10	79.00	-1.8	6,768	-0.03%
2018/03/07	0	0.00	0.4	79.30	79.40	-0.4	6,774	-0.01%
2018/03/06	2	78.50	0	0.00	79.30	2	6,825	0.03%
2018/03/05	3	78.13	0	0.00	78.10	3	6,856	0.04%
2018/03/02	1.3	78.07	1	78.10	78.30	0.3	6,805	0.00%
2018/03/01	22.2	79.35	1	78.90	79.10	21.2	6,758	0.31%
2018/02/27	1	80.70	24	80.58	80.60	-23	6,677	-0.34%
2018/02/26	7	80.23	41.1	80.32	80.30	-34.1	6,606	-0.52%
2018/02/23	1	78.60	0.7	78.80	79.10	0.3	6,604	0.00%
2018/02/22	4	78.20	10	78.50	78.50	-6	6,628	-0.09%
2018/02/21	2	77.80	2	78.45	79.00	0	6,641	0.00%
2018/02/12	10	76.38	2	76.55	76.20	8	6,582	0.12%
2018/02/09	24.1	75.83	1	76.00	76.00	23.1	6,514	0.35%
2018/02/08	11	77.76	0	0.00	77.70	11	6,396	0.17%
2018/02/07	3	77.83	11.2	78.27	77.70	-8.2	6,437	-0.13%
2018/02/06	39	76.22	1.1	76.50	76.10	37.9	6,359	0.60%
2018/02/05	5.1	78.47	1	78.90	78.80	4.1	6,218	0.07%
2018/02/02	3	79.57	100	79.66	79.80	-97	6,146	-1.58%
2018/02/01	32	80.10	1	80.10	80.10	31	6,150	0.50%
2018/01/31	0.1	80.10	0	0.00	80.10	0.1	6,124	0.00%
2018/01/30	2.5	80.94	32	81.36	81.00	-29.5	6,068	-0.49%
2018/01/29	0	0.00	7.3	81.75	82.00	-7.3	6,075	-0.12%
2018/01/26	2	81.40	0	0.00	81.60	2	6,088	0.03%
2018/01/25	1	81.00	15.2	81.59	81.80	-14.2	6,071	-0.23%
2018/01/24	0.1	80.20	5	80.46	80.30	-4.9	6,009	-0.08%
2018/01/23	3	80.27	1.1	80.31	80.90	1.9	6,006	0.03%
2018/01/22	8.1	80.87	1.1	80.98	80.80	7	5,999	0.12%
2018/01/19	7.1	80.83	5	80.76	81.10	2.1	5,950	0.03%
2018/01/18	1	82.00	3	82.00	81.20	-2	5,918	-0.03%
2018/01/17	3	81.40	1	81.10	81.50	2	5,854	0.03%
2018/01/16	1.1	81.29	0	0.00	81.50	1.1	5,776	0.02%
2018/01/15	1	81.70	3	81.63	82.00	-2	5,739	-0.03%
2018/01/12	4.1	81.24	1	81.90	81.10	3.1	5,700	0.05%
2018/01/11	1	82.10	24	81.78	82.00	-23	5,616	-0.41%
2018/01/10	2	82.60	37	82.88	82.70	-35	5,560	-0.63%
2018/01/09	32	80.08	36.2	81.02	81.70	-4.2	5,348	-0.08%
2018/01/08	0	0.00	29.2	78.85	79.50	-29.2	5,184	-0.56%
2018/01/05	5	77.88	2	78.00	78.00	3	5,097	0.06%
2018/01/04	8	77.95	1	78.00	78.00	7	5,162	0.14%
2018/01/03	0	0.00	10	77.95	78.20	-10	5,196	-0.19%
2018/01/02	4.1	77.27	4	77.10	77.00	0.1	5,225	0.00%

資料中心投資潮擴散UDN聯合新聞網－10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－12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－12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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

南亞

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析