南亞 (1303)-元大-四維券商分點個股進出

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
56.8
漲跌
▼0.6
漲幅
-1.05%
成交量
8,329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(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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/05/03	10.1	57.45	0.1	57.40	56.80	10	8,139	0.12%
2024/05/02	0	0.00	0.1	57.40	57.40	-0.1	8,038	0.00%
2024/04/30	5	57.00	1	57.00	56.70	4	7,972	0.05%
2024/04/29	0	0.00	4	57.43	57.60	-4	7,911	-0.05%
2024/04/26	1.5	55.90	0	0.00	55.60	1.5	7,851	0.02%
2024/04/25	4.5	55.64	0	0.00	55.80	4.5	7,907	0.06%
2024/04/24	0	0.00	4.5	56.70	56.40	-4.5	7,941	-0.06%
2024/04/23	0.1	57.00	0	0.00	56.70	0.1	8,133	0.00%
2024/04/22	1.5	56.67	9	57.27	57.30	-7.5	8,180	-0.09%
2024/04/19	0	54.80	0	0.00	55.00	0	8,049	0.00%
2024/04/18	0	0.00	0.1	56.00	55.80	-0.1	7,902	0.00%
2024/04/17	1.4	55.00	0	0.00	55.00	1.4	7,897	0.02%
2024/04/16	5	55.50	2.7	55.72	55.50	2.3	7,807	0.03%
2024/04/15	0	0.00	5	57.20	57.20	-5	7,685	-0.07%
2024/04/12	7	57.14	1	57.10	57.40	6	7,618	0.08%
2024/04/11	0	57.50	3	57.20	57.20	-3	7,501	-0.04%
2024/04/10	10	58.20	0	0.00	58.30	10	7,431	0.13%
2024/04/09	2	57.80	58.1	58.13	58.60	-56.1	7,407	-0.76%
2024/04/08	1.1	57.67	16	56.91	57.70	-14.9	7,293	-0.20%
2024/04/03	3.2	56.92	0	0.00	56.80	3.2	7,143	0.04%
2024/04/02	0.8	57.26	2	56.95	57.40	-1.2	7,131	-0.02%
2024/04/01	4	57.13	12.4	57.42	57.50	-8.4	7,110	-0.12%
2024/03/29	0	0.00	1	56.03	56.00	-1	6,981	-0.01%
2024/03/28	4	55.15	5	55.80	55.10	-1	6,889	-0.02%
2024/03/27	4	56.20	0	0.00	56.00	4	6,854	0.06%
2024/03/26	13	56.37	5.2	56.30	56.40	7.8	6,859	0.11%
2024/03/25	0.3	55.30	0	0.00	55.30	0.3	6,806	0.00%
2024/03/22	3.2	54.67	0	0.00	54.80	3.2	6,830	0.05%
2024/03/21	0.1	54.90	3.2	55.11	55.00	-3.1	6,805	-0.05%
2024/03/20	6.1	53.84	0	0.00	53.60	6.1	6,828	0.09%
2024/03/19	9	55.13	2	55.30	55.00	7	6,727	0.10%
2024/03/15	12.1	54.94	5	55.38	54.50	7.1	6,618	0.11%
2024/03/14	5	56.22	0	56.40	56.40	5	5,815	0.09%
2024/03/13	1.1	55.55	1	55.50	55.60	0.1	5,732	0.00%
2024/03/12	3	56.63	2	56.40	56.70	1	5,603	0.02%
2024/03/11	2.1	55.96	2	55.95	56.10	0.1	5,570	0.00%
2024/03/08	21.1	55.63	0	0.00	55.50	21.1	5,557	0.38%
2024/03/07	11.3	56.15	5	56.14	56.50	6.3	5,409	0.12%
2024/03/06	14.7	56.39	4	56.23	56.30	10.7	5,333	0.20%
2024/03/05	77.8	57.42	0.3	57.60	56.90	77.5	5,355	1.45%
2024/03/04	13.9	57.66	5	57.60	58.00	8.9	5,286	0.17%
2024/03/01	9.4	58.67	0	0.00	58.50	9.4	5,293	0.18%
2024/02/29	5.1	58.62	2	59.05	59.70	3.1	5,311	0.06%
2024/02/27	25.5	59.05	5.5	58.92	58.90	20	5,250	0.38%
2024/02/26	5	59.72	2	59.70	59.90	3	5,154	0.06%
2024/02/23	27	59.85	0	0.00	59.70	27	5,190	0.52%
2024/02/22	16.1	60.60	0.9	60.50	60.50	15.2	5,287	0.29%
2024/02/21	2	61.15	2.1	60.95	61.00	-0.1	5,313	0.00%
2024/02/20	33	61.19	1	61.10	61.30	32	5,334	0.60%
2024/02/19	5.2	61.19	2	61.40	61.60	3.2	5,405	0.06%
2024/02/15	12.1	60.22	0	0.00	61.20	12.1	5,583	0.22%
2024/02/05	0.1	61.40	0	0.00	61.00	0.1	5,536	0.00%
2024/02/02	0	0.00	1	61.90	62.40	-1	5,492	-0.02%
2024/02/01	0.1	62.10	1.1	61.66	62.30	-1	5,533	-0.02%
2024/01/30	5.1	61.50	0	0.00	61.20	5.1	5,505	0.09%
2024/01/29	9.1	62.40	9	62.20	62.30	0.1	5,536	0.00%
2024/01/26	0	0.00	0.2	61.77	61.50	-0.2	5,537	0.00%
2024/01/25	1	60.70	1	60.40	60.50	0	5,559	0.00%
2024/01/24	8.1	60.74	0	0.00	60.70	8.1	5,600	0.14%
2024/01/23	1.1	59.91	0	0.00	60.30	1.1	5,689	0.02%
2024/01/22	6.2	59.78	12	59.50	59.50	-5.8	5,805	-0.10%
2024/01/19	26.9	60.15	0	0.00	60.00	26.9	5,820	0.46%
2024/01/18	8	60.21	0.2	60.30	60.10	7.8	5,796	0.13%
2024/01/17	46.8	60.47	3	60.40	60.10	43.7	5,772	0.76%
2024/01/16	12.8	62.09	0	62.20	61.80	12.7	5,600	0.23%
2024/01/15	1	63.20	0	0.00	63.60	1	5,558	0.02%
2024/01/12	0.3	63.50	0	0.00	64.00	0.3	5,647	0.01%
2024/01/11	7.2	63.57	0	0.00	63.50	7.2	5,740	0.13%
2024/01/09	1	65.80	0	0.00	65.10	1	6,039	0.02%
2024/01/08	0.2	65.94	0	0.00	65.80	0.2	6,084	0.00%
2024/01/04	0	65.70	0	0.00	65.60	0	6,263	0.00%
2024/01/03	0	0.00	2	65.70	65.60	-2	6,402	-0.03%
2024/01/02	7	66.70	0	0.00	66.70	7	6,368	0.11%
2023/12/29	0.1	66.53	2	66.80	66.50	-1.9	6,389	-0.03%
2023/12/28	0.1	66.70	0	0.00	67.00	0.1	6,486	0.00%
2023/12/25	11.1	65.08	0	0.00	65.50	11.1	6,442	0.17%
2023/12/22	8.1	65.23	3.4	65.31	65.10	4.7	6,471	0.07%
2023/12/21	8	65.83	0	0.00	66.00	8	6,481	0.12%
2023/12/20	9	66.42	0	0.00	66.80	9	6,406	0.14%
2023/12/19	0.1	66.40	0	0.00	66.60	0.1	6,340	0.00%
2023/12/18	2	66.80	0	0.00	67.00	2	6,367	0.03%
2023/12/15	0	0.00	0	67.80	67.30	0	6,312	0.00%
2023/12/14	5.5	67.26	1	67.90	67.90	4.5	6,139	0.07%
2023/12/13	4.1	66.61	6.7	67.12	66.70	-2.6	6,049	-0.04%
2023/12/12	0	0.00	2	67.75	68.20	-2	6,138	-0.03%
2023/12/11	0.1	67.40	3	67.20	67.30	-2.9	6,161	-0.05%
2023/12/08	2	67.85	0	0.00	67.60	2	6,147	0.03%
2023/12/07	1.1	68.21	0	0.00	68.10	1.1	6,164	0.02%
2023/12/06	2	68.85	0	0.00	68.70	2	6,181	0.03%
2023/12/05	0.1	68.70	5	68.80	68.70	-4.9	6,162	-0.08%
2023/12/01	2	68.20	11	68.70	68.10	-9	6,107	-0.15%
2023/11/30	1.1	68.17	57	69.14	68.10	-55.9	6,072	-0.92%
2023/11/29	1	68.50	6	68.90	68.40	-5	5,856	-0.09%
2023/11/28	0	0.00	5	69.12	68.60	-5	5,740	-0.09%
2023/11/27	1.1	67.80	0	0.00	67.70	1.1	5,736	0.02%
2023/11/24	8	68.90	6	68.98	68.20	2	5,645	0.04%
2023/11/22	18.1	68.69	1	68.60	68.50	17.1	5,521	0.31%
2023/11/21	2.2	69.47	75.6	69.35	69.60	-73.4	5,496	-1.34%
2023/11/20	0.1	67.40	3	67.50	67.40	-2.9	5,302	-0.05%
2023/11/17	0	0.00	1.1	68.28	68.20	-1.1	5,249	-0.02%
2023/11/16	0.4	67.40	4.1	67.85	68.40	-3.7	5,235	-0.07%
2023/11/15	0	0.00	15.5	67.05	68.00	-15.5	5,168	-0.30%
2023/11/14	1	65.40	0	0.00	65.80	1	5,020	0.02%
2023/11/07	1	64.30	0.1	64.30	64.30	0.9	5,053	0.02%
2023/11/06	0	0.00	0.1	64.80	64.80	-0.1	5,047	0.00%
2023/11/03	0.2	63.80	0.1	63.90	64.00	0.1	4,994	0.00%
2023/11/02	0.1	63.10	1	63.00	63.20	-0.9	5,022	-0.02%
2023/11/01	2.2	61.92	0	0.00	62.10	2.2	4,984	0.04%
2023/10/31	0	0.00	3	61.30	61.90	-3	4,985	-0.06%
2023/10/30	15.8	61.90	4	62.20	61.30	11.8	4,972	0.24%
2023/10/27	6.1	62.34	0	0.00	62.20	6.1	4,867	0.12%
2023/10/26	11.3	62.70	0	0.00	62.50	11.3	4,836	0.23%
2023/10/25	15.2	63.27	0	0.00	63.10	15.2	4,790	0.32%
2023/10/24	1.7	63.39	0	0.00	63.30	1.7	4,740	0.04%
2023/10/23	13.4	63.82	0	0.00	63.70	13.4	4,718	0.28%
2023/10/20	16	64.36	0	0.00	64.40	16	4,670	0.34%
2023/10/19	4	65.50	0	0.00	65.20	4	4,674	0.09%
2023/10/18	20.3	65.19	1	66.80	67.10	19.3	4,686	0.41%
2023/10/17	1.1	65.62	0	0.00	66.00	1.1	4,452	0.02%
2023/10/16	1	65.60	2	65.70	66.10	-1	4,469	-0.02%
2023/10/13	6.1	66.35	0	0.00	66.30	6.1	4,507	0.13%
2023/10/12	1	66.90	1	67.30	67.70	0	4,468	0.00%
2023/10/11	1.4	66.04	1.1	66.46	66.80	0.3	4,449	0.01%
2023/10/06	5.1	65.36	0	0.00	65.30	5.1	4,373	0.12%
2023/10/05	1.2	64.92	0.6	64.88	64.70	0.6	4,443	0.01%
2023/10/04	66.2	64.47	1	64.30	64.20	65.2	4,452	1.46%
2023/10/03	5.6	65.69	0	0.00	65.60	5.6	4,405	0.13%
2023/10/02	10	66.40	0	0.00	66.40	10	4,456	0.22%
2023/09/28	1	66.60	0	0.00	66.60	1	4,608	0.02%
2023/09/27	0.1	66.40	0	0.00	66.60	0.1	4,650	0.00%
2023/09/26	8.5	66.72	0	0.00	66.70	8.5	4,734	0.18%
2023/09/21	14.1	67.08	0	0.00	67.00	14.1	4,921	0.29%
2023/09/20	1	68.70	0	0.00	68.40	1	4,948	0.02%
2023/09/18	0	0.00	2	68.90	68.80	-2	5,061	-0.04%
2023/09/15	2	69.40	3.2	69.06	69.20	-1.2	5,117	-0.02%
2023/09/14	0.1	69.10	1.1	69.02	69.20	-1	5,017	-0.02%
2023/09/13	0.1	68.64	0.1	68.60	68.30	0	4,992	0.00%
2023/09/12	5.1	67.82	0	0.00	68.60	5.1	5,155	0.10%
2023/09/11	0.1	68.10	1	67.90	67.90	-0.9	5,140	-0.02%
2023/09/08	3	67.53	0	0.00	67.70	3	5,156	0.06%
2023/09/07	1	67.10	0	0.00	67.40	1	5,202	0.02%
2023/09/06	6	67.52	0	0.00	67.10	6	5,178	0.12%
2023/09/05	2.2	67.92	0	0.00	67.90	2.2	5,180	0.04%
2023/09/04	0.6	67.89	0.1	67.80	68.00	0.6	5,173	0.01%
2023/09/01	1.1	67.02	1.5	66.80	67.30	-0.4	5,207	-0.01%
2023/08/31	1.2	67.08	0	0.00	66.10	1.2	5,267	0.02%
2023/08/30	5.1	66.90	0.9	67.40	67.40	4.2	5,135	0.08%
2023/08/29	10	66.50	0	0.00	66.80	10	5,175	0.19%
2023/08/28	1.2	65.91	5.1	65.51	66.20	-3.9	5,204	-0.07%
2023/08/25	3.2	65.46	0	0.00	65.30	3.2	5,407	0.06%
2023/08/24	2	65.55	0	0.00	65.80	2	5,463	0.04%
2023/08/23	17	65.68	0	0.00	65.50	17	5,491	0.31%
2023/08/22	1.4	65.66	0	0.00	65.50	1.4	5,549	0.03%
2023/08/21	0.3	66.30	0	0.00	66.30	0.3	5,565	0.00%
2023/08/18	0.1	66.88	0	0.00	66.40	0.1	5,583	0.00%
2023/08/17	34.1	65.94	0.1	66.70	66.10	34	5,600	0.61%
2023/08/16	19.2	66.97	0	0.00	66.90	19.2	5,576	0.34%
2023/08/15	6	68.50	3	68.30	68.10	3	5,578	0.05%
2023/08/14	6	68.87	0	0.00	68.70	6	5,662	0.11%
2023/08/11	0.9	70.00	1	70.00	69.60	-0.1	5,776	0.00%
2023/08/10	1.1	69.63	0	0.00	69.70	1.1	5,850	0.02%
2023/08/09	0.3	69.83	0	0.00	70.10	0.3	5,848	0.01%
2023/08/08	12.1	69.45	0	0.00	69.20	12.1	5,860	0.21%
2023/08/07	1.1	69.93	1	70.40	69.90	0.1	5,812	0.00%
2023/08/04	4	69.90	2	69.80	70.00	2	5,839	0.03%
2023/08/02	5.1	70.01	0	0.00	69.70	5.1	5,836	0.09%
2023/08/01	0.5	70.61	0	0.00	70.60	0.5	5,769	0.01%
2023/07/31	4.1	70.06	0	0.00	70.00	4.1	5,748	0.07%
2023/07/28	0.1	70.43	0	0.00	69.80	0.1	5,728	0.00%
2023/07/27	1.1	69.83	1	69.90	70.00	0.1	5,714	0.00%
2023/07/26	0.1	69.90	0	0.00	70.00	0.1	5,738	0.00%
2023/07/25	4	69.73	0	0.00	69.60	4	5,754	0.07%
2023/07/24	7.1	70.00	0	70.50	70.00	7	5,803	0.12%
2023/07/21	0.2	70.77	0	0.00	70.70	0.2	5,783	0.00%
2023/07/20	1	70.40	0	0.00	70.40	1	5,763	0.02%
2023/07/19	1.2	70.95	1	70.40	70.30	0.2	5,795	0.00%
2023/07/18	8.1	70.24	0.8	70.20	70.10	7.3	5,791	0.13%
2023/07/17	0.3	71.15	1	70.80	70.80	-0.7	5,726	-0.01%
2023/07/14	2.2	71.15	1.1	71.19	71.20	1.1	5,723	0.02%
2023/07/13	14.1	69.97	1	69.90	69.90	13.1	5,668	0.23%
2023/07/12	46.1	69.03	1	69.10	69.40	45.1	5,634	0.80%
2023/07/11	10	69.80	4	69.75	69.60	6	5,589	0.11%
2023/07/10	13	68.84	7	69.20	69.00	6	5,584	0.11%
2023/07/07	5	68.64	0	0.00	68.70	5	5,556	0.09%
2023/07/06	31.6	69.59	0	0.00	69.20	31.6	5,528	0.57%
2023/07/05	0.6	71.09	0	0.00	70.80	0.6	5,375	0.01%
2023/07/04	21.2	71.44	1	70.90	70.90	20.2	5,323	0.38%
2023/07/03	0.1	72.90	0	0.00	72.10	0.1	5,251	0.00%
2023/06/30	10.1	72.50	0.1	72.70	72.50	10	5,272	0.19%
2023/06/29	9.4	73.11	0	0.00	72.80	9.4	5,230	0.18%
2023/06/28	21.2	76.10	0.1	76.40	76.10	21	5,153	0.41%
2023/06/27	6.1	77.54	0	0.00	77.10	6.1	5,082	0.12%
2023/06/26	0.1	78.03	0	0.00	78.00	0.1	5,071	0.00%
2023/06/21	2.2	78.14	1	78.00	78.60	1.2	5,041	0.02%
2023/06/20	3	78.40	0	0.00	78.50	3	5,031	0.06%
2023/06/19	10	79.50	2	79.40	79.00	8	5,005	0.16%
2023/06/16	0	0.00	6	80.13	80.10	-6	4,985	-0.12%
2023/06/15	2.1	79.05	1	79.60	79.40	1.1	4,836	0.02%
2023/06/14	0	0.00	0	79.50	79.20	0	4,969	0.00%
2023/06/13	1	79.50	0	0.00	79.20	1	4,990	0.02%
2023/06/12	0	0.00	3	80.00	79.70	-3	4,992	-0.06%
2023/06/09	0.1	79.90	0	0.00	79.90	0.1	5,051	0.00%
2023/06/08	10.2	79.49	15.4	79.50	79.30	-5.2	5,079	-0.10%
2023/06/07	0	0.00	2.9	79.52	79.50	-2.9	5,165	-0.06%
2023/06/06	1	79.50	6	79.58	79.20	-5	5,195	-0.10%
2023/06/05	1	78.70	0	0.00	78.70	1	5,184	0.02%
2023/06/02	0.1	78.50	2	78.30	78.10	-2	5,193	-0.04%
2023/06/01	17	77.88	0	0.00	77.60	17	5,160	0.33%
2023/05/31	3	78.10	2	78.80	77.70	1	5,107	0.02%
2023/05/30	7	78.15	0	0.00	78.10	7	4,923	0.14%
2023/05/29	3	78.77	0	0.00	78.40	3	4,896	0.06%
2023/05/26	2	78.50	1	78.50	78.80	1	4,926	0.02%
2023/05/23	0	0.00	2	80.10	80.70	-2	4,811	-0.04%
2023/05/22	0	0.00	2	80.70	80.70	-2	4,740	-0.04%
2023/05/19	0	0.00	15.6	80.23	80.60	-15.6	4,687	-0.33%
2023/05/18	0	0.00	4	80.33	80.20	-4	4,633	-0.09%
2023/05/17	1	79.20	5.2	79.93	79.90	-4.2	4,558	-0.09%
2023/05/16	0	78.50	33	78.31	78.80	-33	4,417	-0.75%
2023/05/15	0	0.00	1	77.90	77.70	-1	4,376	-0.02%
2023/05/10	2	77.30	0	0.00	77.50	2	4,362	0.05%
2023/05/09	0	0.00	5.1	78.20	78.50	-5.1	4,373	-0.12%
2023/05/08	0	0.00	20	77.50	77.70	-20	4,370	-0.46%
2023/05/05	0	0.00	7.1	77.40	77.50	-7.1	4,369	-0.16%
2023/05/04	30	77.50	0.2	77.59	77.60	29.8	4,449	0.67%
2023/05/03	1	77.10	0	0.00	77.10	1	4,475	0.02%
2023/05/02	0	77.50	2	78.00	77.50	-2	4,564	-0.04%
2023/04/28	0	77.60	0	0.00	78.00	0	4,701	0.00%
2023/04/27	0.2	77.61	0	0.00	77.70	0.2	4,706	0.00%
2023/04/26	0	0.00	54	78.00	78.00	-54	4,657	-1.16%
2023/04/25	0	77.40	0	77.10	77.40	0	4,610	0.00%
2023/04/24	0	0.00	1	78.00	78.00	-1	4,546	-0.02%
2023/04/21	0	0.00	3	77.83	77.90	-3	4,504	-0.07%
2023/04/20	16	76.60	1	76.70	77.00	15	4,479	0.33%
2023/04/19	0	77.15	0	77.90	77.00	0	4,598	0.00%
2023/04/18	0	77.50	1	77.80	77.90	-1	4,591	-0.02%
2023/04/17	0	0.00	4	77.65	77.70	-4	4,587	-0.09%
2023/04/14	2	77.55	0	0.00	77.90	2	4,574	0.04%
2023/04/13	1	77.80	24	77.90	77.90	-23	4,581	-0.50%
2023/04/12	1.1	77.71	0.3	77.79	77.90	0.9	4,563	0.02%
2023/04/11	1	77.80	1	78.10	77.90	0	4,582	0.00%
2023/04/10	1.3	77.27	1.9	77.44	77.70	-0.6	4,552	-0.01%
2023/04/06	2.2	77.27	0	0.00	77.30	2.2	4,554	0.05%
2023/03/31	5	77.62	0	0.00	77.50	5	4,560	0.11%
2023/03/30	0	77.50	0	0.00	78.00	0	4,712	0.00%
2023/03/29	1	77.90	5	77.76	78.00	-4	4,900	-0.08%
2023/03/28	0	0.00	3	77.33	77.20	-3	5,105	-0.06%
2023/03/27	0	0.00	3.1	77.12	77.30	-3.1	5,320	-0.06%
2023/03/24	0	0.00	1	76.80	76.80	-1	5,700	-0.02%
2023/03/23	0	76.50	8	76.63	76.60	-8	5,734	-0.14%
2023/03/22	4	75.40	3.6	75.93	75.90	0.5	5,797	0.01%
2023/03/21	3.1	75.69	0	0.00	75.50	3.1	5,884	0.05%
2023/03/20	0.2	76.11	0	0.00	75.40	0.2	5,953	0.00%
2023/03/17	0	0.00	14.1	75.92	76.50	-14.1	6,062	-0.23%
2023/03/16	1	74.10	3.1	74.50	74.90	-2.1	6,030	-0.03%
2023/03/15	1	74.41	7	75.03	74.50	-6	6,106	-0.10%
2023/03/14	4.5	74.07	2	74.20	74.10	2.5	6,150	0.04%
2023/03/13	3.1	74.39	5	74.78	74.70	-1.9	6,178	-0.03%
2023/03/10	5.1	73.96	5	73.94	74.00	0.1	6,196	0.00%
2023/03/09	11.1	74.89	5	75.16	74.60	6.1	6,243	0.10%
2023/03/08	5	75.58	32.4	76.08	76.10	-27.4	6,381	-0.43%
2023/03/07	0.1	75.96	41	75.91	76.20	-40.9	6,462	-0.63%
2023/03/06	1.2	75.59	32.1	75.34	75.70	-30.9	6,623	-0.47%
2023/03/03	0	75.20	32	75.22	75.10	-32	6,742	-0.47%
2023/03/02	30	74.40	1	75.40	75.10	29	6,932	0.42%
2023/03/01	12.3	74.70	0.1	74.80	74.70	12.2	7,056	0.17%
2023/02/24	0	75.90	0	75.90	75.60	0	7,167	0.00%
2023/02/23	0.1	76.40	3.2	76.39	76.10	-3.1	7,156	-0.04%
2023/02/22	0	0.00	0.1	75.50	76.00	-0.1	7,172	0.00%
2023/02/21	0	75.50	0.1	75.85	76.00	-0.1	7,202	0.00%
2023/02/20	0.1	75.80	2.3	75.81	75.80	-2.2	7,342	-0.03%
2023/02/17	0.1	75.62	1	75.70	75.70	-0.9	7,450	-0.01%
2023/02/16	0.1	75.50	3	75.50	75.40	-2.9	7,625	-0.04%
2023/02/15	3.5	74.66	0	0.00	74.70	3.5	7,783	0.05%
2023/02/14	0.7	75.70	3	75.60	75.50	-2.3	7,799	-0.03%
2023/02/13	0.1	75.00	2.1	75.10	75.30	-2	7,853	-0.03%
2023/02/10	0.1	74.83	0	0.00	74.40	0.1	7,889	0.00%
2023/02/09	3	74.67	1	74.61	74.80	2	7,999	0.02%
2023/02/08	7.1	74.90	0	0.00	74.70	7.1	8,109	0.09%
2023/02/07	2.1	75.26	5.5	75.22	75.30	-3.5	8,221	-0.04%
2023/02/06	0	74.70	3.3	74.60	74.40	-3.3	8,225	-0.04%
2023/02/03	0.1	75.10	0	0.00	74.60	0.1	8,225	0.00%
2023/02/02	2.2	74.36	2	75.40	75.20	0.2	8,250	0.00%
2023/02/01	23.1	75.51	22	75.41	75.40	1.1	8,237	0.01%
2023/01/31	2.1	75.43	0	0.00	75.40	2.1	8,278	0.03%
2023/01/30	1.1	74.92	2	76.10	77.00	-0.9	8,248	-0.01%
2023/01/17	0.2	74.60	0	0.00	75.00	0.2	8,151	0.00%
2023/01/16	0	0.00	1	74.90	74.70	-1	8,187	-0.01%
2023/01/13	0	0.00	1	74.60	74.30	-1	8,200	-0.01%
2023/01/12	0	74.10	0	0.00	74.30	0	8,525	0.00%
2023/01/11	1	73.30	0	0.00	74.00	1	8,605	0.01%
2023/01/10	0	0.00	6.1	74.26	74.50	-6.1	8,690	-0.07%
2023/01/09	0.3	73.66	2.7	74.37	74.80	-2.4	8,743	-0.03%
2023/01/06	0	72.41	4	72.48	72.80	-4	8,735	-0.05%
2023/01/05	0.2	72.17	5	72.16	72.10	-4.8	8,884	-0.05%
2023/01/04	1.1	71.42	0	0.00	71.50	1.1	8,972	0.01%
2023/01/03	1	71.60	1	71.60	71.90	0	9,080	0.00%
2022/12/30	0.4	71.03	1	71.40	71.00	-0.6	9,055	-0.01%
2022/12/29	4.1	70.53	0	0.00	70.40	4.1	9,092	0.04%
2022/12/28	0.1	71.90	1	71.80	71.40	-0.9	9,086	-0.01%
2022/12/27	1	72.00	1	72.00	71.70	0	9,118	0.00%
2022/12/26	0.1	71.30	2	71.15	71.40	-1.9	9,166	-0.02%
2022/12/23	2.1	70.37	0	0.00	70.30	2.1	9,286	0.02%
2022/12/22	4.2	70.72	34	70.71	71.40	-29.8	9,411	-0.32%
2022/12/21	2.1	70.47	1	70.50	70.50	1.1	9,300	0.01%
2022/12/20	2	70.40	0	71.10	70.30	2	9,141	0.02%
2022/12/19	4.2	71.55	0	71.70	71.50	4.1	8,987	0.05%
2022/12/16	3.1	72.62	0	0.00	72.50	3.1	8,784	0.04%
2022/12/15	0.1	74.60	1	74.30	74.10	-0.9	8,474	-0.01%
2022/12/14	0	74.00	0	0.00	73.90	0	8,469	0.00%
2022/12/13	1	72.90	0	0.00	72.60	1	8,418	0.01%
2022/12/12	0	72.70	0	0.00	73.30	0	8,349	0.00%
2022/12/09	1	74.00	0	0.00	73.50	1	8,481	0.01%
2022/12/08	3	73.93	0.5	74.30	73.30	2.5	8,428	0.03%
2022/12/07	7.1	75.63	0	0.00	75.20	7.1	8,364	0.08%
2022/12/06	4.1	75.83	0	76.40	75.80	4.1	8,263	0.05%
2022/12/05	3	77.77	1	78.00	76.70	2	8,206	0.02%
2022/12/02	10.1	77.60	1	77.40	77.10	9.1	8,142	0.11%
2022/12/01	16	77.79	1	77.80	77.60	15	8,155	0.18%
2022/11/30	3.1	76.41	0	0.00	76.90	3.1	8,039	0.04%
2022/11/29	10	76.60	0	0.00	76.70	10	7,885	0.13%
2022/11/25	1	77.80	8.3	77.77	77.10	-7.3	7,756	-0.09%
2022/11/24	0	0.00	30.1	76.80	77.10	-30.1	7,691	-0.39%
2022/11/23	5.1	76.50	13.7	76.53	76.30	-8.6	7,618	-0.11%
2022/11/22	100.4	75.27	109	75.56	75.80	-8.6	7,574	-0.11%	大賣/
2022/11/21	0.1	73.20	4	73.43	73.90	-4	7,440	-0.05%
2022/11/18	5.1	72.94	1	72.90	73.20	4	7,385	0.05%
2022/11/17	0	0.00	1	73.20	73.00	-1	7,364	-0.01%
2022/11/16	30	72.48	3.3	73.18	72.40	26.7	7,344	0.36%
2022/11/15	0.1	74.00	0	0.00	74.20	0.1	7,236	0.00%
2022/11/14	0	0.00	5	73.78	74.00	-5	7,166	-0.07%
2022/11/11	3	71.73	26.7	72.36	72.60	-23.7	7,000	-0.34%
2022/11/10	0	0.00	21	70.94	70.60	-21	6,892	-0.30%
2022/11/09	0.1	70.60	4	70.35	70.70	-3.9	6,902	-0.06%
2022/11/08	0	0.00	47	70.48	70.50	-47	6,916	-0.68%
2022/11/07	0.3	69.60	13.2	69.43	70.00	-13	6,913	-0.19%
2022/11/04	7.3	67.86	0	0.00	67.90	7.3	6,853	0.11%
2022/11/03	0	68.50	0	0.00	68.70	0	6,796	0.00%
2022/11/02	2.1	68.89	0	0.00	68.50	2.1	6,733	0.03%
2022/11/01	1.1	68.60	3.1	68.86	68.70	-2	6,720	-0.03%
2022/10/31	0	68.40	10	68.30	68.30	-10	6,744	-0.15%
2022/10/27	0	68.80	2	69.40	68.60	-2	6,872	-0.03%
2022/10/26	1.1	68.49	5	68.48	68.60	-3.9	7,016	-0.06%
2022/10/25	5	68.48	5.1	68.50	68.40	-0.1	7,013	0.00%
2022/10/24	0	0.00	6.1	68.35	68.50	-6.1	7,024	-0.09%
2022/10/21	1	66.81	1.1	67.25	67.60	-0.1	6,986	0.00%
2022/10/20	0.1	65.50	14.2	66.95	67.60	-14.1	6,978	-0.20%
2022/10/19	10.2	66.01	0	0.00	66.10	10.2	6,699	0.15%
2022/10/18	0	0.00	6	66.27	66.80	-6	6,658	-0.09%
2022/10/17	0	0.00	5.2	64.79	64.50	-5.2	6,646	-0.08%
2022/10/14	1.1	64.24	8	64.27	64.20	-7	6,693	-0.10%
2022/10/13	13.5	63.27	0	0.00	63.80	13.5	6,750	0.20%
2022/10/12	2	64.60	1	64.20	65.10	1	6,730	0.02%
2022/10/11	10.2	66.60	11	66.55	66.10	-0.8	6,783	-0.01%
2022/10/07	1.1	67.13	0.1	67.60	67.00	1	6,785	0.02%
2022/10/06	1	67.60	0.1	67.85	67.60	0.9	6,966	0.01%
2022/10/05	9	67.93	2.1	68.01	68.30	6.9	7,221	0.10%
2022/10/04	7	67.70	4.2	67.90	67.80	2.9	7,593	0.04%
2022/10/03	0	0.00	3.3	67.59	67.70	-3.3	7,791	-0.04%
2022/09/30	0.2	66.49	7.3	66.36	66.90	-7.1	8,005	-0.09%
2022/09/29	2.1	65.40	0.4	65.72	65.70	1.7	8,210	0.02%
2022/09/28	5	65.44	1.1	65.13	65.10	3.9	8,691	0.05%
2022/09/27	1	66.40	6	66.98	66.20	-5	8,991	-0.06%
2022/09/26	7	66.20	1	67.10	66.20	6	9,186	0.07%
2022/09/23	4	66.70	1.1	67.19	67.10	2.9	9,300	0.03%
2022/09/22	6	66.27	17	66.47	66.40	-11	9,398	-0.12%
2022/09/21	1	67.00	0	0.00	67.30	1	9,403	0.01%
2022/09/20	1.1	67.32	0	0.00	67.20	1.1	9,413	0.01%
2022/09/19	8	67.80	6	67.67	67.40	2	9,477	0.02%
2022/09/15	0	0.00	1	68.50	68.40	-1	9,456	-0.01%
2022/09/14	3.2	67.71	0	0.00	67.60	3.2	9,488	0.03%
2022/09/13	1	68.90	0	0.00	68.80	1	9,567	0.01%
2022/09/12	0.1	68.50	1	68.60	68.70	-1	9,630	-0.01%
2022/09/08	9.1	67.20	6	67.08	67.20	3.1	9,737	0.03%
2022/09/07	10	66.95	3	67.00	66.80	7	9,790	0.07%
2022/09/06	0.1	67.73	0	0.00	67.80	0.1	9,824	0.00%
2022/09/05	5.1	67.16	16	66.76	67.10	-10.9	9,864	-0.11%
2022/09/02	34.1	67.44	10	67.04	67.00	24.1	9,943	0.24%
2022/09/01	18.1	67.62	0	0.00	67.80	18.1	9,932	0.18%
2022/08/31	1.2	68.92	0	69.00	68.70	1.2	9,898	0.01%
2022/08/30	7	68.69	0	0.00	68.60	7	9,876	0.07%
2022/08/29	7.6	68.73	3	68.80	68.70	4.6	9,833	0.05%
2022/08/26	16.2	70.45	0	0.00	70.20	16.2	9,802	0.17%
2022/08/25	0	0.00	2	70.70	70.80	-2	9,828	-0.02%
2022/08/24	1.1	70.03	6	70.47	70.10	-4.9	9,948	-0.05%
2022/08/23	12	70.36	0	0.00	70.10	12	10,808	0.11%
2022/08/22	5	70.74	0.8	70.77	70.90	4.3	10,947	0.04%
2022/08/19	6	70.20	4	70.70	71.00	2	11,031	0.02%
2022/08/18	3	70.30	0	70.70	70.60	3	11,079	0.03%
2022/08/17	3.6	70.47	1	70.80	70.80	2.6	11,159	0.02%
2022/08/16	0	0.00	5	70.48	70.40	-5	11,178	-0.04%
2022/08/15	5.2	70.12	2	70.50	70.60	3.2	11,214	0.03%
2022/08/12	13.5	69.65	4	69.68	69.60	9.5	11,247	0.08%
2022/08/11	8.7	68.56	8	68.63	68.90	0.6	11,265	0.01%
2022/08/10	1	67.20	13.1	67.33	67.70	-12.1	11,455	-0.11%
2022/08/09	14	66.50	6	66.48	67.00	8	11,572	0.07%
2022/08/08	1	67.10	1	67.20	67.20	0	11,639	0.00%
2022/08/05	3	67.67	0	0.00	67.60	3	11,782	0.03%
2022/08/04	6	66.98	3	67.40	67.30	3	11,848	0.03%
2022/08/03	1.1	67.00	3	67.50	67.70	-2	11,804	-0.02%
2022/08/02	22.5	67.07	3	67.50	67.70	19.5	11,811	0.16%
2022/08/01	1.1	68.51	2	68.45	68.50	-0.9	11,690	-0.01%
2022/07/29	3.4	67.16	3	67.03	67.30	0.4	11,720	0.00%
2022/07/28	1	66.10	2	66.35	66.60	-1	11,700	-0.01%
2022/07/27	2	65.90	1	66.00	65.90	1	11,695	0.01%
2022/07/26	13.1	65.80	2.2	65.96	65.70	10.9	11,710	0.09%
2022/07/25	4	65.75	2	65.65	65.60	2	11,714	0.02%
2022/07/22	18.1	64.97	0	0.00	64.70	18.1	11,755	0.15%
2022/07/21	0.1	63.80	4	64.80	65.00	-3.9	11,726	-0.03%
2022/07/20	9	63.98	1	64.40	63.30	8	11,667	0.07%
2022/07/19	17.1	63.54	7.2	64.06	63.70	9.9	11,648	0.08%
2022/07/18	12.1	62.81	0	0.00	62.90	12.1	11,597	0.10%
2022/07/15	3	62.53	0	0.00	62.60	3	11,514	0.03%
2022/07/14	0	0.00	10.5	62.76	62.70	-10.5	11,519	-0.09%
2022/07/13	8	62.44	7	62.16	62.00	1	11,450	0.01%
2022/07/12	20.7	60.68	6.2	60.86	60.60	14.5	11,252	0.13%
2022/07/11	15.2	63.97	0	0.00	63.60	15.2	10,916	0.14%
2022/07/08	14	65.17	17	65.45	65.00	-3	10,823	-0.03%
2022/07/07	31.3	65.36	12	65.24	65.00	19.3	10,711	0.18%
2022/07/06	38.9	68.07	2	68.40	67.00	36.9	10,509	0.35%
2022/07/05	24.1	81.26	4	81.69	80.60	20.1	9,928	0.20%
2022/07/04	181.2	82.71	3.5	83.09	82.60	177.7	9,579	1.85%	大買/鉅額交易
2022/07/01	3.1	82.64	1	82.80	82.70	2.1	9,449	0.02%
2022/06/30	4	83.60	1.2	84.17	83.00	2.8	9,329	0.03%
2022/06/27	2.1	84.82	6	85.50	84.70	-3.9	9,313	-0.04%
2022/06/24	1	84.60	6	84.48	84.70	-5	9,278	-0.05%
2022/06/23	4	83.35	12.1	84.23	83.30	-8.1	9,228	-0.09%
2022/06/22	0	0.00	127	83.54	83.50	-127	9,151	-1.39%	大賣/鉅額交易
2022/06/21	3	83.90	11.2	83.09	83.70	-8.2	9,089	-0.09%
2022/06/20	1	82.40	0	0.00	82.10	1	9,020	0.01%
2022/06/17	1.1	82.75	0	0.00	83.00	1.1	9,009	0.01%
2022/06/16	0.2	83.55	1	83.20	83.20	-0.8	8,928	-0.01%
2022/06/15	130	83.85	1	83.50	83.40	129	9,103	1.42%	大買/鉅額交易
2022/06/14	3	83.13	1	83.00	82.90	2	9,186	0.02%
2022/06/13	16	83.43	0	0.00	83.30	16	9,263	0.17%
2022/06/10	20.1	84.75	0	0.00	84.70	20.1	9,240	0.22%
2022/06/09	0	84.70	9	84.70	84.80	-9	9,403	-0.10%
2022/06/08	9	84.49	21	84.80	84.50	-12	9,462	-0.13%
2022/06/07	10	84.30	2	84.20	84.30	8	9,520	0.08%
2022/06/06	0.1	84.66	0	0.00	84.60	0.1	9,552	0.00%
2022/06/02	0	0.00	6	83.70	84.50	-6	9,610	-0.06%
2022/06/01	2.1	84.42	2	85.00	84.60	0.1	9,701	0.00%
2022/05/31	3.2	83.91	2	84.65	85.30	1.2	9,648	0.01%
2022/05/30	5.6	82.90	5	83.64	83.90	0.6	8,843	0.01%
2022/05/27	1	82.10	5	82.10	82.30	-4	8,816	-0.05%
2022/05/26	1	81.70	0	82.00	81.70	1	8,882	0.01%
2022/05/25	7	81.63	2.2	81.97	82.00	4.8	8,978	0.05%
2022/05/24	3.2	81.55	0	0.00	81.30	3.2	9,061	0.04%
2022/05/23	12.2	81.94	4	82.65	82.20	8.2	9,026	0.09%
2022/05/20	2.1	81.61	0.1	81.90	82.10	2	9,056	0.02%
2022/05/19	3.3	81.32	4	81.48	81.40	-0.7	9,002	-0.01%
2022/05/18	3.2	81.48	4	82.53	82.50	-0.8	9,034	-0.01%
2022/05/17	9.1	80.98	0	0.00	81.30	9.1	8,874	0.10%
2022/05/16	7.3	81.67	1	81.40	81.20	6.3	8,814	0.07%
2022/05/13	16.2	81.76	0	0.00	82.00	16.2	8,770	0.18%
2022/05/12	7.3	83.07	1	83.80	82.10	6.3	8,698	0.07%
2022/05/11	2.1	83.87	1	83.90	84.40	1.1	8,646	0.01%
2022/05/10	4.1	84.23	4	84.05	84.40	0.1	8,630	0.00%
2022/05/09	57.2	84.89	0.5	85.00	84.70	56.7	8,550	0.66%
2022/05/06	7.7	86.01	2	86.25	86.60	5.7	8,562	0.07%
2022/05/05	0.1	87.20	0.3	87.10	87.10	-0.2	8,714	0.00%
2022/05/04	0.5	86.70	0	0.00	86.60	0.5	8,737	0.01%
2022/05/03	1	86.20	2	86.40	86.50	-1	8,896	-0.01%
2022/04/29	0.1	86.40	4	86.45	86.70	-3.9	8,906	-0.04%
2022/04/28	3	85.43	0	0.00	85.50	3	8,945	0.03%
2022/04/27	15.2	85.35	3	85.40	85.10	12.2	8,922	0.14%
2022/04/26	3.1	86.14	0.1	86.30	86.30	3	8,891	0.03%
2022/04/25	10.9	86.07	3	85.87	85.90	7.9	8,836	0.09%
2022/04/22	7.9	87.72	0	0.00	87.60	7.9	8,683	0.09%
2022/04/21	5	88.38	0	0.00	88.30	5	8,692	0.06%
2022/04/20	6	88.07	1	88.20	88.70	5	8,693	0.06%
2022/04/19	61.1	88.04	0.4	88.40	88.00	60.7	8,697	0.70%
2022/04/18	7.3	87.86	0	0.00	87.80	7.3	8,683	0.08%
2022/04/15	12.3	89.05	1	88.90	88.80	11.3	8,617	0.13%
2022/04/14	124.4	89.54	1	89.40	89.70	123.4	8,621	1.43%	大買/鉅額交易
2022/04/13	7.2	90.29	3	90.70	90.40	4.2	8,550	0.05%
2022/04/12	24.3	91.00	2	90.60	91.30	22.3	8,438	0.26%
2022/04/11	1.1	92.12	0	0.00	92.10	1.1	8,361	0.01%
2022/04/08	1.1	93.76	5	93.10	93.40	-3.9	8,363	-0.05%
2022/04/07	6	93.00	3	93.77	93.10	3	8,374	0.04%
2022/04/06	2	93.20	3	93.20	93.60	-1	8,282	-0.01%
2022/04/01	1.2	92.20	0	0.00	93.50	1.2	8,234	0.01%
2022/03/31	2.1	93.10	2	93.30	93.20	0.1	8,188	0.00%
2022/03/30	3.3	93.28	8.1	93.32	93.50	-4.8	8,153	-0.06%
2022/03/29	0.5	92.36	1	92.60	92.50	-0.5	8,031	-0.01%
2022/03/28	3.1	91.83	0	0.00	92.20	3.1	7,980	0.04%
2022/03/25	0.1	92.20	2	92.20	92.40	-1.9	7,999	-0.02%
2022/03/23	1	92.40	0	0.00	92.50	1	8,110	0.01%
2022/03/22	1.2	92.09	0	0.00	92.40	1.2	8,181	0.01%
2022/03/21	0.6	92.01	1	92.30	92.10	-0.4	8,181	-0.01%
2022/03/18	2.1	91.74	15	92.47	91.30	-12.9	8,178	-0.16%
2022/03/17	8.6	91.78	2.2	91.75	91.90	6.4	8,008	0.08%
2022/03/16	0	0.00	3.4	91.03	91.50	-3.4	7,824	-0.04%
2022/03/15	0.1	91.00	10.8	91.05	90.80	-10.7	7,738	-0.14%
2022/03/14	14.1	91.07	3	91.50	91.20	11.1	7,713	0.14%
2022/03/11	2	89.70	8	90.09	89.80	-6	7,580	-0.08%
2022/03/10	0	0.00	5	89.50	89.60	-5	7,506	-0.07%
2022/03/09	3.1	88.10	11	88.06	88.00	-7.9	7,441	-0.11%
2022/03/08	10	87.79	0	0.00	86.60	10	7,385	0.14%
2022/03/07	5.1	88.36	4.1	88.30	88.40	1	7,286	0.01%
2022/03/04	3.1	89.65	4.3	90.66	90.70	-1.3	7,488	-0.02%
2022/03/03	3.1	90.90	7	91.04	91.20	-3.9	7,501	-0.05%
2022/03/02	1.1	90.29	13.3	90.39	90.50	-12.3	7,610	-0.16%
2022/03/01	0.1	89.50	10.1	89.62	90.00	-10.1	7,506	-0.13%
2022/02/25	9.1	87.16	6	87.05	87.70	3.1	7,389	0.04%
2022/02/24	12.1	87.30	20	87.33	87.10	-7.9	7,273	-0.11%
2022/02/23	1.1	88.31	0	0.00	88.60	1.1	7,148	0.01%
2022/02/22	2.6	87.67	3	87.93	88.20	-0.4	7,203	-0.01%
2022/02/21	3.1	88.77	1	89.30	89.10	2.1	7,161	0.03%
2022/02/18	13.2	88.83	7.1	88.95	89.10	6	7,300	0.08%
2022/02/17	0.1	88.80	1	88.70	88.70	-0.9	7,270	-0.01%
2022/02/16	0.1	88.30	9	88.46	88.80	-8.9	7,252	-0.12%
2022/02/15	1.6	87.81	2	87.45	87.40	-0.4	7,202	-0.01%
2022/02/14	7.3	87.64	1	88.40	88.40	6.3	7,227	0.09%
2022/02/11	0.2	88.59	1	88.40	88.80	-0.8	7,240	-0.01%
2022/02/10	0.6	88.51	0	0.00	88.60	0.6	7,290	0.01%
2022/02/09	0.3	88.40	18	88.72	89.20	-17.7	7,322	-0.24%
2022/02/08	5	89.16	6	88.60	88.60	-1	7,360	-0.01%
2022/02/07	1.2	86.57	11	89.10	89.50	-9.8	7,303	-0.13%
2022/01/26	1	86.50	34	86.35	86.40	-33	7,150	-0.46%
2022/01/25	107.4	85.02	1	85.30	85.50	106.4	7,162	1.49%	大買/鉅額交易
2022/01/24	3.1	86.41	0	0.00	87.00	3.1	7,014	0.04%
2022/01/21	3	86.60	4	86.65	86.40	-1	7,064	-0.01%
2022/01/20	4	87.43	0	0.00	87.40	4	7,112	0.06%
2022/01/19	0	0.00	1.1	87.87	87.40	-1.1	7,134	-0.02%
2022/01/18	0	0.00	0.1	87.60	87.40	-0.1	7,125	0.00%
2022/01/17	0	0.00	0.5	87.40	87.50	-0.5	7,147	-0.01%
2022/01/14	3.1	88.14	1.5	87.47	87.70	1.6	7,164	0.02%
2022/01/13	0	0.00	10.1	88.50	88.70	-10.1	7,101	-0.14%
2022/01/12	1	87.90	8	88.05	88.40	-7	7,116	-0.10%
2022/01/11	3	87.00	0	0.00	87.10	3	7,050	0.04%
2022/01/10	2	86.65	1.4	86.76	86.90	0.6	6,975	0.01%
2022/01/07	0	0.00	15	86.43	86.50	-15	7,005	-0.21%
2022/01/06	0	0.00	0.3	86.10	86.10	-0.3	6,947	0.00%
2022/01/05	0.4	85.90	0	0.00	86.10	0.4	6,963	0.01%
2022/01/04	2	86.20	0	0.00	86.20	2	7,143	0.03%
2022/01/03	0	0.00	9	86.38	86.30	-9	7,176	-0.13%
2021/12/30	0	0.00	1	86.10	85.40	-1	7,270	-0.01%
2021/12/29	1	85.80	0	0.00	86.00	1	7,440	0.01%
2021/12/28	0	0.00	11	85.95	86.00	-11	7,564	-0.15%
2021/12/27	5	85.70	1	86.00	85.90	4	7,652	0.05%
2021/12/24	0	0.00	14	85.81	85.90	-14	7,805	-0.18%
2021/12/23	0	0.00	36	85.15	85.40	-36	7,889	-0.46%
2021/12/22	1	84.70	1	84.40	84.80	0	8,060	0.00%
2021/12/21	1	84.40	4	84.40	84.40	-3	8,178	-0.04%
2021/12/20	1	83.60	0	0.00	83.80	1	8,376	0.01%
2021/12/17	2	82.70	24	84.03	84.30	-22	8,528	-0.26%
2021/12/16	24.1	82.69	0	0.00	82.70	24.1	8,466	0.28%
2021/12/15	0	0.00	0.1	83.40	83.80	-0.1	8,493	0.00%
2021/12/14	2	82.90	2	83.00	83.00	0	8,655	0.00%
2021/12/13	8.2	83.52	0	0.00	83.30	8.2	8,817	0.09%
2021/12/10	1.1	84.59	2	84.50	84.40	-0.9	8,826	-0.01%
2021/12/08	2	85.00	3	84.97	84.60	-1	8,884	-0.01%
2021/12/07	0.1	84.50	5	84.70	84.70	-4.9	8,812	-0.06%
2021/12/06	1.1	83.15	1	83.60	84.20	0.1	8,805	0.00%
2021/12/03	6	83.60	0	0.00	83.60	6	8,827	0.07%
2021/12/02	1.1	83.54	0	0.00	83.80	1.1	8,820	0.01%
2021/12/01	1.2	83.03	0.1	83.20	83.50	1.1	8,784	0.01%
2021/11/30	18.1	82.68	0	0.00	82.50	18.1	8,799	0.21%
2021/11/29	31	83.07	4	82.85	82.70	27	8,466	0.32%
2021/11/26	41	84.41	0	0.00	84.00	41	8,453	0.49%
2021/11/25	2	86.15	2	86.30	86.30	0	8,420	0.00%
2021/11/24	0	0.00	11	86.23	86.40	-11	8,422	-0.13%
2021/11/23	1	85.00	3	85.40	85.60	-2	8,420	-0.02%
2021/11/22	0.1	85.30	1	85.60	85.50	-0.9	8,437	-0.01%
2021/11/19	19.1	85.10	0.1	85.70	85.00	19	8,397	0.23%
2021/11/18	1.4	85.32	7.1	85.82	86.00	-5.8	8,322	-0.07%
2021/11/17	6.1	84.89	0	85.50	85.60	6	8,265	0.07%
2021/11/16	0	85.70	2	85.70	85.90	-2	8,231	-0.02%
2021/11/15	10	85.90	0	0.00	85.90	10	8,261	0.12%
2021/11/12	0	0.00	4	86.23	86.00	-4	8,256	-0.05%
2021/11/11	20	85.27	0	0.00	85.30	20	8,251	0.24%
2021/11/10	10.1	85.13	1	86.40	85.20	9.1	8,192	0.11%
2021/11/09	27	85.38	1	85.40	85.80	26	8,137	0.32%
2021/11/08	12.1	85.48	1	85.20	85.70	11.1	8,041	0.14%
2021/11/05	9	84.06	0	0.00	84.90	9	8,010	0.11%
2021/11/04	1	84.80	0	0.00	85.10	1	8,014	0.01%
2021/11/03	9.6	84.77	0	0.00	84.70	9.6	8,036	0.12%
2021/11/02	1.1	85.51	0	0.00	85.00	1.1	8,015	0.01%
2021/11/01	28	85.47	0.1	85.90	84.90	28	7,932	0.35%
2021/10/29	5.1	85.24	1	84.90	85.10	4.1	7,891	0.05%
2021/10/28	3	86.00	1	86.10	86.00	2	7,848	0.03%
2021/10/27	1	87.90	21	88.47	87.90	-20	7,783	-0.26%
2021/10/26	0	0.00	3	88.67	88.80	-3	7,801	-0.04%
2021/10/25	9	88.58	5	88.70	88.20	4	7,824	0.05%
2021/10/22	7.4	89.05	0	0.00	88.40	7.4	7,978	0.09%
2021/10/21	0	89.20	0.4	89.40	89.30	-0.4	8,064	0.00%
2021/10/20	10	89.60	0	0.00	89.10	10	8,135	0.12%
2021/10/19	0.1	89.10	0	0.00	88.90	0.1	8,108	0.00%
2021/10/15	1.1	87.67	2	88.60	89.20	-0.9	8,279	-0.01%
2021/10/14	1	88.30	1	89.80	88.20	0	8,280	0.00%
2021/10/13	4.2	89.15	8.1	89.62	88.90	-3.9	8,392	-0.05%
2021/10/12	26.7	88.81	1	88.00	88.60	25.7	8,441	0.30%
2021/10/08	1	91.10	5	91.36	91.30	-4	8,275	-0.05%
2021/10/07	0	0.00	19	90.44	90.70	-19	8,300	-0.23%
2021/10/06	11	90.15	8	90.29	90.00	3	8,281	0.04%
2021/10/05	15	88.10	5	88.50	88.90	10	8,242	0.12%
2021/10/04	5	87.20	1	87.20	87.20	4	8,212	0.05%
2021/10/01	13.3	88.05	2	87.60	88.20	11.3	8,162	0.14%
2021/09/30	5.2	90.86	12.2	91.12	91.50	-7	8,079	-0.09%
2021/09/29	8.5	91.66	10	91.36	90.80	-1.5	8,020	-0.02%
2021/09/28	1	91.60	10	92.56	92.80	-9	7,967	-0.11%
2021/09/27	13.1	92.10	12	92.48	92.10	1.1	7,950	0.01%
2021/09/24	2	91.00	18	91.12	91.30	-16	7,852	-0.20%
2021/09/23	0	0.00	5	88.52	88.90	-5	7,768	-0.06%
2021/09/22	26	87.41	11.1	87.87	87.30	14.9	7,747	0.19%
2021/09/17	2	90.10	10	90.87	89.90	-8	7,600	-0.11%
2021/09/16	8	90.16	13.4	90.19	90.50	-5.4	7,426	-0.07%
2021/09/15	0	0.00	4	88.98	88.90	-4	7,223	-0.06%
2021/09/14	1	88.70	6	88.68	88.60	-5	7,275	-0.07%
2021/09/13	1	87.80	2.2	87.64	88.50	-1.2	7,231	-0.02%
2021/09/10	1	87.50	1	87.89	87.90	0	7,333	0.00%
2021/09/09	4	86.13	0	0.00	87.00	4	7,649	0.05%
2021/09/08	0	0.00	9	87.44	87.40	-9	7,592	-0.12%
2021/09/07	1	87.90	0	0.00	87.70	1	7,579	0.01%
2021/09/06	0	0.00	25	87.75	87.50	-25	7,558	-0.33%
2021/09/02	0	87.50	0	0.00	87.50	0	7,573	0.00%
2021/09/01	3	88.03	1	88.60	88.50	2	7,654	0.03%
2021/08/31	1	86.70	13.1	88.94	89.60	-12.1	7,611	-0.16%
2021/08/30	0	0.00	11	87.02	87.60	-11	7,493	-0.15%
2021/08/27	0.1	85.20	5.1	85.96	86.30	-5	7,490	-0.07%
2021/08/26	1.1	84.99	0	0.00	84.60	1.1	7,551	0.01%
2021/08/25	0.1	84.90	0	0.00	85.20	0.1	7,609	0.00%
2021/08/24	0	84.10	0	0.00	84.90	0	7,629	0.00%
2021/08/20	2.2	81.99	5	82.00	81.90	-2.9	7,776	-0.04%
2021/08/19	14.2	84.44	1	86.20	84.00	13.2	7,867	0.17%
2021/08/18	1	86.19	0.1	85.50	86.90	0.9	7,833	0.01%
2021/08/16	0.1	86.00	0	0.00	85.90	0.1	7,922	0.00%
2021/08/13	5.1	86.26	5	86.34	86.40	0.1	7,928	0.00%
2021/08/11	0	0.00	2	87.20	87.80	-2	8,062	-0.02%
2021/08/10	0.1	87.30	2.3	87.44	87.00	-2.2	8,090	-0.03%
2021/08/09	2.1	87.16	7.4	88.32	88.30	-5.2	8,176	-0.06%
2021/08/06	1.1	88.18	0	0.00	88.40	1.1	8,265	0.01%
2021/08/05	0.1	87.80	1	87.90	87.80	-1	8,476	-0.01%
2021/08/04	10	87.90	1	88.10	88.30	9	8,837	0.10%
2021/08/03	10.1	87.84	0.1	88.20	88.40	10	8,962	0.11%
2021/08/02	3	88.40	11	88.22	88.80	-8	9,021	-0.09%
2021/07/30	1	87.70	8.3	87.38	87.00	-7.3	9,159	-0.08%
2021/07/29	0.3	86.03	3.2	86.15	86.30	-2.9	9,219	-0.03%
2021/07/28	11.1	83.85	3	84.57	85.30	8.1	9,341	0.09%
2021/07/27	2	86.15	1	86.90	86.00	1	9,387	0.01%
2021/07/26	9.2	87.05	3	87.90	86.20	6.2	9,446	0.07%
2021/07/23	1.2	87.92	1	88.60	88.00	0.2	9,560	0.00%
2021/07/22	0.3	87.03	30	87.21	87.80	-29.7	9,735	-0.30%
2021/07/21	8	85.28	1.1	85.21	85.60	6.9	9,914	0.07%
2021/07/20	4	86.13	16	86.68	86.00	-12	9,937	-0.12%
2021/07/19	5	87.52	6	87.48	87.90	-1	10,018	-0.01%
2021/07/16	12	88.57	8.2	88.73	89.00	3.8	10,217	0.04%
2021/07/15	1	87.80	6	87.73	87.90	-5	10,346	-0.05%
2021/07/14	7	87.21	3	87.87	87.20	4	10,507	0.04%
2021/07/13	2	86.30	6	86.35	86.90	-4	10,658	-0.04%
2021/07/12	14	86.23	3	86.90	86.00	11	10,789	0.10%
2021/07/09	1	85.40	0.2	85.80	86.30	0.8	11,013	0.01%
2021/07/08	0	0.00	1	86.20	85.50	-1	11,065	-0.01%
2021/07/07	0	0.00	2	86.15	86.60	-2	11,322	-0.02%
2021/07/06	2	86.15	1	85.90	85.90	1	11,653	0.01%
2021/07/05	6	85.93	15	86.41	86.50	-9	11,899	-0.08%
2021/07/02	7	85.31	4	84.50	84.50	3	11,829	0.03%
2021/07/01	17.2	83.75	7	84.01	83.90	10.2	11,777	0.09%
2021/06/30	0.3	83.06	0	0.00	83.20	0.3	11,732	0.00%
2021/06/29	1	83.10	0	83.00	83.30	1	11,703	0.01%
2021/06/28	1	83.40	0	0.00	83.30	1	11,867	0.01%
2021/06/25	2.1	83.44	1	83.60	83.00	1.1	12,002	0.01%
2021/06/24	1	82.80	0	0.00	83.00	1	12,239	0.01%
2021/06/23	1.3	81.93	2	82.49	82.80	-0.7	12,322	-0.01%
2021/06/22	2.1	81.84	0	0.00	81.90	2.1	12,223	0.02%
2021/06/21	3	81.30	0	0.00	81.40	3	12,267	0.02%
2021/06/18	4.1	82.43	3.4	82.76	82.30	0.7	12,160	0.01%
2021/06/16	0	84.80	0	0.00	85.00	0	12,258	0.00%
2021/06/15	1	85.10	2	85.00	84.80	-1	12,319	-0.01%
2021/06/10	2	85.40	1	84.70	85.80	1	12,539	0.01%
2021/06/09	1.1	84.51	2	84.55	84.80	-0.9	12,671	-0.01%
2021/06/08	1	85.20	1	86.80	85.00	0	12,667	0.00%
2021/06/07	2.1	85.18	2	84.95	85.60	0.1	13,043	0.00%
2021/06/04	1	86.00	0	0.00	86.00	1	13,131	0.01%
2021/06/03	1	87.10	11.3	87.17	86.90	-10.3	13,187	-0.08%
2021/06/02	2	86.01	14	86.86	86.60	-12	13,188	-0.09%
2021/05/31	0.1	84.45	1	84.70	84.40	-0.9	13,328	-0.01%
2021/05/28	0.1	82.40	2	83.40	83.50	-1.9	13,398	-0.01%
2021/05/27	3	81.60	0	0.00	82.10	3	13,414	0.02%
2021/05/26	1.1	82.92	1	83.00	83.30	0.1	13,454	0.00%
2021/05/25	1	81.10	15.2	83.61	84.30	-14.2	13,572	-0.10%
2021/05/24	13.1	81.31	0	0.00	81.70	13.1	13,534	0.10%
2021/05/21	1.1	81.54	0	0.00	82.40	1.1	13,637	0.01%
2021/05/20	0	0.00	1	81.70	81.50	-1	13,651	-0.01%
2021/05/19	3	81.47	1	82.00	81.80	2	13,646	0.01%
2021/05/18	0.1	79.60	1	81.00	81.30	-1	13,622	-0.01%
2021/05/17	5.2	77.50	20	76.79	77.90	-14.8	13,695	-0.11%
2021/05/14	6	79.38	0	0.00	80.40	6	13,582	0.04%
2021/05/13	4	79.28	8	80.08	79.00	-4	13,460	-0.03%
2021/05/12	7	83.04	6	83.70	80.80	1	13,237	0.01%
2021/05/11	8.4	87.06	0	0.00	85.90	8.4	12,948	0.06%
2021/05/10	3.2	88.52	10	88.56	89.00	-6.8	12,853	-0.05%
2021/05/07	8.4	87.89	12	88.48	88.60	-3.6	12,875	-0.03%
2021/05/06	1	88.80	3.9	89.13	89.60	-2.9	12,753	-0.02%
2021/05/05	2	88.70	1	88.80	88.00	1	12,608	0.01%
2021/05/04	4.9	87.86	4	87.78	86.90	0.9	12,479	0.01%
2021/05/03	6.6	87.90	4	88.28	87.90	2.6	12,256	0.02%
2021/04/29	14.8	88.05	2.5	88.95	88.20	12.2	12,192	0.10%
2021/04/28	13.4	89.98	0.1	90.50	89.60	13.3	12,015	0.11%
2021/04/27	3.2	90.69	20	90.64	91.80	-16.8	11,962	-0.14%
2021/04/26	7.7	89.26	13	89.51	90.00	-5.3	11,655	-0.05%
2021/04/23	7	88.74	8	89.45	90.00	-1	11,576	-0.01%
2021/04/22	9.5	90.48	24.5	90.85	90.20	-15	11,496	-0.13%
2021/04/21	6.7	89.91	4	90.43	90.20	2.7	11,250	0.02%
2021/04/20	0.1	90.20	4.4	90.62	91.10	-4.3	11,088	-0.04%
2021/04/19	5.9	90.39	62.5	90.26	91.10	-56.6	10,959	-0.52%
2021/04/16	14.9	89.16	9	89.56	89.90	5.9	10,862	0.05%
2021/04/15	10.2	88.26	48.7	88.59	89.00	-38.5	10,713	-0.36%
2021/04/14	13.3	86.73	10.3	86.23	86.50	2.9	10,361	0.03%
2021/04/13	29.3	87.59	15.2	87.01	86.80	14.1	10,254	0.14%
2021/04/12	1	84.00	234.3	85.06	85.50	-233.3	9,964	-2.34%	大賣/鉅額交易
2021/04/09	3.2	82.42	82.2	82.40	82.30	-79	9,635	-0.82%
2021/04/08	1.3	79.50	0	0.00	80.10	1.3	9,393	0.01%
2021/04/07	3.1	79.72	1.1	80.05	80.10	2	9,483	0.02%
2021/04/06	1	79.80	20	80.00	80.00	-19	9,421	-0.20%
2021/04/01	0.3	79.27	2	79.45	79.60	-1.7	9,379	-0.02%
2021/03/31	0	0.00	25	79.68	79.80	-25	9,307	-0.27%
2021/03/30	1.6	78.54	46	78.91	79.00	-44.4	9,111	-0.49%
2021/03/29	0	0.00	21.2	78.95	78.90	-21.2	8,960	-0.24%
2021/03/26	0.3	77.05	14	77.03	77.30	-13.7	8,749	-0.16%
2021/03/25	0.1	75.90	0.7	76.07	76.50	-0.6	8,727	-0.01%
2021/03/24	0	0.00	7	75.97	76.20	-7	8,794	-0.08%
2021/03/23	0.2	76.15	1	76.00	75.90	-0.8	8,760	-0.01%
2021/03/22	0.3	75.29	11	75.61	76.40	-10.7	8,791	-0.12%
2021/03/19	14.2	74.14	8	74.86	74.50	6.2	8,741	0.07%
2021/03/18	2.1	76.04	13	76.32	76.60	-10.9	8,448	-0.13%
2021/03/17	1.2	76.47	0	0.00	76.40	1.2	8,404	0.01%
2021/03/16	0	0.00	3	77.37	77.30	-3	8,379	-0.04%
2021/03/15	0	0.00	17.8	77.25	76.80	-17.8	8,295	-0.21%
2021/03/12	0.1	76.60	2	76.90	77.20	-1.9	8,147	-0.02%
2021/03/11	20	76.23	40	77.07	76.70	-20	8,136	-0.25%
2021/03/10	5.1	74.49	13	74.43	74.60	-7.9	7,892	-0.10%
2021/03/09	1	73.00	7	73.20	73.60	-6	8,016	-0.07%
2021/03/08	9.1	73.15	15	74.22	73.50	-5.9	7,984	-0.07%
2021/03/05	4	72.63	2	72.70	72.90	2	7,925	0.03%
2021/03/04	35.1	73.10	3.2	73.64	73.40	31.9	8,131	0.39%
2021/03/03	20.1	74.90	2.9	74.74	74.80	17.1	8,015	0.21%
2021/03/02	1	74.30	21	74.36	73.80	-20	7,892	-0.25%
2021/02/26	33.1	72.91	6	72.93	72.70	27.1	7,823	0.35%
2021/02/25	5	74.26	37	74.79	75.00	-32	7,574	-0.42%
2021/02/24	1	73.50	9.8	73.61	73.80	-8.8	7,457	-0.12%
2021/02/23	3	73.23	5.1	72.89	73.80	-2.1	7,414	-0.03%
2021/02/22	0.4	71.36	28	71.51	71.60	-27.6	7,303	-0.38%
2021/02/19	4	70.13	0	0.00	70.20	4	7,346	0.05%
2021/02/18	0	0.00	2.1	71.36	70.70	-2.1	7,335	-0.03%
2021/02/17	6	69.90	6	70.08	70.00	0	7,322	0.00%
2021/02/05	1.2	68.70	0	0.00	68.50	1.2	7,189	0.02%
2021/02/04	0	68.70	30	68.60	68.90	-30	7,199	-0.42%
2021/02/03	1.2	68.81	0	0.00	68.80	1.2	7,356	0.02%
2021/02/02	1.1	68.35	1	69.00	68.80	0.1	7,379	0.00%
2021/02/01	8.1	67.17	7	67.44	66.70	1.1	7,337	0.01%
2021/01/29	6	66.43	0	0.00	65.60	6	7,324	0.08%
2021/01/27	2	69.80	0	0.00	69.10	2	7,144	0.03%
2021/01/25	0.1	69.80	2	70.50	70.30	-1.9	7,143	-0.03%
2021/01/22	0.1	69.25	2	68.90	69.20	-1.9	7,168	-0.03%
2021/01/21	0	69.80	3.9	69.62	69.30	-3.9	7,107	-0.05%
2021/01/20	2.5	69.57	1	69.50	69.30	1.5	7,091	0.02%
2021/01/19	1.8	71.27	6	71.00	71.70	-4.2	6,943	-0.06%
2021/01/18	0	71.30	1	71.50	71.50	-1	6,961	-0.01%
2021/01/15	1.1	72.85	0	0.00	72.30	1.1	6,980	0.02%
2021/01/14	2.8	73.88	5.1	73.70	74.20	-2.3	7,207	-0.03%
2021/01/13	2.3	73.91	4.3	74.23	74.00	-2	7,216	-0.03%
2021/01/12	1.4	73.25	4.2	73.30	73.60	-2.8	7,147	-0.04%
2021/01/11	9.3	73.79	10.2	73.71	74.40	-0.9	7,103	-0.01%
2021/01/08	0.1	71.60	11	72.36	72.70	-10.9	6,987	-0.16%
2021/01/07	5	71.64	6	71.75	71.50	-1	6,942	-0.01%
2021/01/06	2.1	70.43	3.3	71.03	70.70	-1.2	6,917	-0.02%
2021/01/05	4.5	70.86	0	0.00	71.00	4.5	6,853	0.07%
2021/01/04	3.7	71.35	5	71.88	71.40	-1.3	6,846	-0.02%
2020/12/31	0.6	71.95	7	71.80	71.90	-6.4	6,738	-0.09%
2020/12/30	1.3	72.37	18.5	71.69	72.50	-17.1	6,680	-0.26%
2020/12/29	0.4	70.15	0	0.00	70.40	0.4	6,543	0.01%
2020/12/28	1.1	70.62	17.5	70.43	70.60	-16.4	6,551	-0.25%
2020/12/25	0.1	69.40	0	0.00	69.40	0.1	6,507	0.00%
2020/12/24	0	0.00	1.1	69.18	69.20	-1.1	6,499	-0.02%
2020/12/23	0.1	68.40	1.2	68.35	68.10	-1.1	6,491	-0.02%
2020/12/22	4.2	70.04	8.8	69.97	68.60	-4.6	6,514	-0.07%
2020/12/21	17.1	69.00	9	69.06	69.40	8.1	6,594	0.12%
2020/12/18	2	67.75	0	0.00	67.50	2	6,569	0.03%
2020/12/17	0	0.00	3.3	68.13	68.60	-3.3	6,509	-0.05%
2020/12/16	0	0.00	3	68.00	68.70	-3	6,511	-0.05%
2020/12/14	2	67.85	7.1	68.50	67.80	-5.1	6,588	-0.08%
2020/12/11	0	0.00	7	68.11	68.30	-7	6,569	-0.11%
2020/12/10	1	68.10	11	67.98	67.80	-10	6,517	-0.15%
2020/12/09	1.2	67.08	3	67.37	67.10	-1.8	6,427	-0.03%
2020/12/08	3.2	67.02	1	67.20	67.20	2.2	6,400	0.03%
2020/12/07	7.4	67.55	3	67.43	67.50	4.4	6,363	0.07%
2020/12/04	5.2	67.65	20.1	67.81	67.70	-14.9	6,315	-0.24%
2020/12/03	19	66.96	27.1	67.04	66.60	-8.1	6,168	-0.13%
2020/12/01	6	65.05	3.1	65.72	66.00	2.9	5,910	0.05%
2020/11/30	5	65.58	1.3	65.87	64.20	3.7	5,907	0.06%
2020/11/27	0	0.00	0	65.80	65.60	0	5,654	0.00%
2020/11/26	1	65.70	0	0.00	65.80	1	5,616	0.02%
2020/11/25	4	65.95	4	65.98	65.50	0	5,653	0.00%
2020/11/24	0	0.00	10.1	65.95	65.60	-10.1	5,612	-0.18%
2020/11/23	5	66.06	16.5	66.00	66.20	-11.5	5,592	-0.21%
2020/11/20	1	65.10	5	65.64	65.70	-4	5,539	-0.07%
2020/11/19	0	0.00	204	65.24	65.30	-204	5,507	-3.70%	大賣/鉅額交易
2020/11/18	4	65.20	24	65.23	65.50	-20	5,456	-0.37%
2020/11/17	0	0.00	3	64.37	65.00	-3	5,372	-0.06%
2020/11/16	0	0.00	4	64.40	64.50	-4	5,358	-0.07%
2020/11/13	4	63.98	1	64.00	64.10	3	5,316	0.06%
2020/11/12	4.6	63.97	0.1	64.20	63.90	4.5	5,289	0.09%
2020/11/11	2	64.90	33.4	64.00	65.30	-31.4	5,230	-0.60%
2020/11/10	0	0.00	17	62.56	63.00	-17	5,017	-0.34%
2020/11/09	0	0.00	4	62.25	62.10	-4	4,970	-0.08%
2020/11/06	0	0.00	51	61.40	61.70	-51	4,958	-1.03%
2020/11/05	0.3	61.20	6	61.50	61.50	-5.7	4,970	-0.11%
2020/11/04	0	0.00	3	61.13	61.00	-3	4,997	-0.06%
2020/11/03	5	60.10	35	60.30	60.80	-30	5,003	-0.60%
2020/11/02	0	0.00	2	59.00	59.70	-2	4,967	-0.04%
2020/10/30	6	58.20	0	0.00	58.70	6	4,962	0.12%
2020/10/29	2	58.70	0	0.00	59.00	2	4,928	0.04%
2020/10/28	5	59.30	0	60.20	59.80	5	4,962	0.10%
2020/10/27	0.3	60.00	0	60.27	60.10	0.3	5,014	0.01%
2020/10/26	7	59.94	26	59.89	60.00	-19	5,021	-0.38%
2020/10/23	2	59.20	1	60.00	59.50	1	5,002	0.02%
2020/10/22	8	58.13	0	0.00	60.50	8	5,012	0.16%
2020/10/21	9	58.54	0	0.00	58.60	9	4,748	0.19%
2020/10/19	1	59.30	0	0.00	59.00	1	4,659	0.02%
2020/10/16	3	59.30	0	0.00	59.20	3	4,644	0.06%
2020/10/15	16	59.56	0	0.00	59.50	16	4,661	0.34%
2020/10/14	0	0.00	1	60.50	60.50	-1	4,619	-0.02%
2020/10/13	1	60.50	0	0.00	60.80	1	4,614	0.02%
2020/10/08	0	0.00	3	60.40	60.70	-3	4,677	-0.06%
2020/10/05	0	0.00	16	60.54	59.70	-16	4,799	-0.33%
2020/09/30	2	59.60	0	0.00	59.50	2	4,829	0.04%
2020/09/29	50	59.70	0	0.00	59.60	50	4,838	1.03%
2020/09/28	0	0.00	2	59.30	59.40	-2	4,940	-0.04%
2020/09/25	2	58.50	0	0.00	58.20	2	5,064	0.04%
2020/09/24	223	58.16	2	58.30	58.00	221	5,068	4.36%	大買/鉅額交易
2020/09/23	7	60.00	1	60.10	60.00	6	4,952	0.12%
2020/09/22	10	60.40	0	0.00	60.30	10	4,923	0.20%
2020/09/21	0	0.00	1	61.60	61.50	-1	4,922	-0.02%
2020/09/18	4.1	61.70	21	61.78	61.30	-17	4,956	-0.34%
2020/09/17	2	61.10	0	0.00	60.90	2	4,840	0.04%
2020/09/16	11	61.04	0	0.00	61.10	11	4,873	0.23%
2020/09/15	1	60.80	10	60.90	61.20	-9	4,908	-0.18%
2020/09/11	9	60.38	2.7	60.61	60.80	6.3	5,174	0.12%
2020/09/10	1.7	60.76	0	0.00	61.00	1.7	5,209	0.03%
2020/09/09	0	0.00	1	60.30	61.00	-1	5,268	-0.02%
2020/09/08	10	61.30	0	0.00	61.10	10	5,315	0.19%
2020/09/07	1	61.00	0	0.00	61.10	1	5,375	0.02%
2020/09/04	0	0.00	0.2	61.00	60.50	-0.2	5,414	0.00%
2020/09/03	1	60.80	6	61.53	60.90	-5	5,468	-0.09%
2020/09/02	2	60.50	0	0.00	60.80	2	5,472	0.04%
2020/09/01	14	60.71	1	60.80	60.80	13	5,513	0.24%
2020/08/28	0	0.00	0.1	61.80	61.80	-0.1	5,463	0.00%
2020/08/27	5	61.60	0	0.00	61.60	5	5,569	0.09%
2020/08/25	5	61.90	0	0.00	61.70	5	5,618	0.09%
2020/08/24	2	61.90	0.1	62.00	61.80	1.9	5,792	0.03%
2020/08/21	0	0.00	6	62.03	62.30	-6	5,835	-0.10%
2020/08/20	24	60.98	0	0.00	60.80	24	5,833	0.41%
2020/08/19	1	62.90	1	63.20	62.70	0	5,818	0.00%
2020/08/18	2	63.40	0	0.00	63.80	2	5,824	0.03%
2020/08/17	0.1	63.90	0	0.00	63.90	0.1	5,891	0.00%
2020/08/14	1	63.10	0	0.00	63.30	1	5,896	0.02%
2020/08/13	2	62.80	0	0.00	63.60	2	5,935	0.03%
2020/08/12	0	0.00	6	63.28	63.00	-6	5,965	-0.10%
2020/08/11	2	63.35	5	63.42	62.80	-3	5,954	-0.05%
2020/08/10	7	61.99	24	62.55	63.20	-17	5,937	-0.29%
2020/08/07	17.1	61.06	0	0.00	60.80	17.1	5,916	0.29%
2020/08/06	4	61.00	3	61.80	61.50	1	5,879	0.02%
2020/08/05	0.2	61.10	0	0.00	60.70	0.2	5,920	0.00%
2020/08/03	8	60.24	0	0.00	60.20	8	5,944	0.13%
2020/07/31	0	0.00	2	61.30	61.10	-2	5,903	-0.03%
2020/07/30	8	61.21	2.8	61.46	61.50	5.2	5,882	0.09%
2020/07/28	5	61.10	0.5	61.60	61.40	4.5	6,072	0.07%
2020/07/27	7	62.56	3	62.70	62.50	4	6,216	0.06%
2020/07/24	0	0.00	1	63.50	63.10	-1	6,340	-0.02%
2020/07/23	3	63.67	3.1	63.80	63.50	-0.1	6,414	0.00%
2020/07/21	0	0.00	1.3	64.30	64.00	-1.3	6,536	-0.02%
2020/07/17	1	64.70	0	0.00	64.40	1	6,539	0.02%
2020/07/16	0	0.00	3	64.73	64.60	-3	6,653	-0.05%
2020/07/13	0.5	63.80	0	0.00	63.80	0.5	6,736	0.01%
2020/07/10	3	63.63	2	63.45	63.30	1	6,769	0.01%
2020/07/09	3.3	64.21	1	64.20	64.30	2.3	6,824	0.03%
2020/07/08	5	64.50	3	64.60	64.80	2	6,800	0.03%
2020/07/07	2.2	64.75	4	64.98	64.80	-1.8	6,793	-0.03%
2020/07/06	7	66.51	6	66.42	67.00	1	6,748	0.01%
2020/07/03	4	65.88	5	66.04	65.80	-1	6,717	-0.01%
2020/07/02	1	65.90	2	65.80	65.40	-1	6,741	-0.01%
2020/07/01	2	65.30	2	65.25	65.20	0	6,785	0.00%
2020/06/30	0	0.00	1	64.60	64.60	-1	6,830	-0.01%
2020/06/29	3	63.80	0	64.30	64.00	3	6,899	0.04%
2020/06/24	1	64.70	13.1	65.28	64.70	-12.1	6,927	-0.17%
2020/06/23	0	0.00	6	64.62	65.00	-6	6,922	-0.09%
2020/06/22	1.5	64.80	0.6	64.40	64.40	0.9	6,926	0.01%
2020/06/19	8	64.33	1	64.40	63.80	7	6,977	0.10%
2020/06/18	3	64.43	0	0.00	64.90	3	6,872	0.04%
2020/06/17	5	64.78	0	0.00	64.90	5	6,986	0.07%
2020/06/16	0.1	65.00	2	65.60	64.90	-2	7,318	-0.03%
2020/06/15	0	0.00	0.1	64.40	64.10	-0.1	7,603	0.00%
2020/06/12	4	65.13	2	65.10	65.30	2	7,795	0.03%
2020/06/11	5	66.44	6	66.65	66.00	-1	7,974	-0.01%
2020/06/10	0	0.00	20	67.44	67.40	-20	8,066	-0.25%
2020/06/09	2.1	66.38	10	66.59	67.00	-7.9	8,259	-0.10%
2020/06/08	0	0.00	11	66.04	66.50	-11	8,348	-0.13%
2020/06/05	4	64.98	13	65.12	65.30	-9	8,335	-0.11%
2020/06/04	1.1	64.82	4	65.05	65.00	-2.9	8,396	-0.03%
2020/06/03	0.1	65.00	15	64.77	65.00	-15	8,516	-0.18%
2020/06/02	0	0.00	1	63.60	63.80	-1	8,468	-0.01%
2020/06/01	1.1	63.87	7	63.79	63.20	-6	8,470	-0.07%
2020/05/29	5.1	62.21	0	0.00	62.90	5.1	8,446	0.06%
2020/05/28	8	62.69	1	62.30	62.50	7	8,293	0.08%
2020/05/27	2	63.15	1	63.20	63.10	1	8,354	0.01%
2020/05/26	1	63.70	9.9	63.61	63.30	-8.9	8,396	-0.11%
2020/05/25	5	61.36	0	0.00	62.10	5	8,448	0.06%
2020/05/22	8	62.74	1	63.70	62.30	7	8,470	0.08%
2020/05/21	0	0.00	2	64.10	63.90	-2	8,447	-0.02%
2020/05/20	2	63.85	5	63.68	63.90	-3	8,456	-0.04%
2020/05/19	4.1	63.50	6	63.90	63.60	-2	8,447	-0.02%
2020/05/18	11.1	62.56	2	62.40	62.60	9.1	8,411	0.11%
2020/05/15	0	0.00	1	63.50	62.70	-1	8,405	-0.01%
2020/05/14	10	62.86	1	63.10	62.70	9	8,371	0.11%
2020/05/13	4.1	63.63	0	0.00	64.00	4.1	8,327	0.05%
2020/05/12	9	63.58	0	0.00	63.50	9	8,323	0.11%
2020/05/11	2.1	65.29	4	65.18	64.60	-2	8,257	-0.02%
2020/05/08	3	63.97	6	64.22	64.00	-3	8,230	-0.04%
2020/05/07	2.5	63.08	0	0.00	63.00	2.5	8,210	0.03%
2020/05/06	8	63.29	5	64.00	63.00	3	8,205	0.04%
2020/05/05	5	64.00	1	64.00	63.80	4	8,188	0.05%
2020/05/04	16.2	63.09	0	0.00	63.50	16.2	8,198	0.20%
2020/04/30	10	65.37	33	65.78	66.20	-23	8,042	-0.29%
2020/04/29	8.1	61.16	19.6	61.67	62.50	-11.5	7,891	-0.15%
2020/04/28	1.1	60.02	4.2	60.02	60.30	-3.2	7,794	-0.04%
2020/04/27	0.1	59.80	12	59.20	59.60	-12	7,875	-0.15%
2020/04/24	2.1	57.11	0	0.00	57.00	2.1	7,742	0.03%
2020/04/23	7	57.16	0	0.00	57.50	7	7,716	0.09%
2020/04/22	2	56.60	1	56.60	56.90	1	7,654	0.01%
2020/04/21	21	58.47	1	57.30	57.20	20	7,639	0.26%
2020/04/20	10	59.58	2.2	59.81	59.70	7.8	7,513	0.10%
2020/04/17	3	61.03	7	61.04	60.10	-4	7,495	-0.05%
2020/04/16	5	59.96	0	0.00	59.90	5	7,422	0.07%
2020/04/15	2	60.30	21	60.40	60.80	-19	7,338	-0.26%
2020/04/14	10.2	60.01	14	59.85	60.10	-3.8	7,272	-0.05%
2020/04/13	14	58.37	2	58.50	57.80	12	7,171	0.17%
2020/04/10	9	58.36	2	58.60	58.40	7	7,148	0.10%
2020/04/09	2	58.05	2	58.10	58.10	0	7,140	0.00%
2020/04/08	3	57.80	4.1	58.18	58.10	-1.1	7,074	-0.01%
2020/04/07	2	56.05	1	56.30	56.30	1	6,978	0.01%
2020/04/06	3	54.93	0	0.00	55.30	3	6,958	0.04%
2020/04/01	2	54.10	2.7	54.45	53.70	-0.7	6,878	-0.01%
2020/03/31	3	55.30	4	55.50	54.70	-1	6,796	-0.01%
2020/03/30	0	0.00	55	54.66	55.60	-55	6,675	-0.82%
2020/03/27	3	55.97	9	56.27	55.60	-6	6,565	-0.09%
2020/03/26	2.6	54.98	4	55.03	55.60	-1.5	6,510	-0.02%
2020/03/25	23	54.90	32	55.32	55.70	-9	6,568	-0.14%
2020/03/24	51	52.30	7	51.97	51.70	44	6,495	0.68%
2020/03/23	3	47.92	13	49.70	48.65	-10	6,443	-0.16%
2020/03/20	16	48.46	3	48.17	50.10	13	6,317	0.21%
2020/03/19	28	48.01	2	48.30	47.30	26	5,969	0.44%
2020/03/18	18	53.77	2	52.15	52.40	16	5,670	0.28%
2020/03/17	14	56.53	6	57.02	56.00	8	5,452	0.15%
2020/03/16	10	59.37	2	60.30	58.80	8	5,196	0.15%
2020/03/13	15	58.89	1	58.50	61.40	14	5,046	0.28%
2020/03/12	22	64.22	5	64.44	63.80	17	4,783	0.36%
2020/03/11	4	66.83	3	66.93	66.30	1	4,630	0.02%
2020/03/10	5	66.06	12	66.07	66.20	-7	4,589	-0.15%
2020/03/09	19	66.18	2	66.60	66.00	17	4,496	0.38%
2020/03/06	7	68.04	0	0.00	68.20	7	4,335	0.16%
2020/03/05	0	0.00	3.1	69.41	69.70	-3.1	4,258	-0.07%
2020/03/04	1	68.60	1	68.60	68.80	0	4,251	0.00%
2020/03/03	1	67.90	3	68.03	67.70	-2	4,238	-0.05%
2020/03/02	2	67.20	3	67.50	67.70	-1	4,222	-0.02%
2020/02/27	3	67.73	0	0.00	68.10	3	4,421	0.07%
2020/02/26	8.1	67.76	0	0.00	67.70	8.1	4,356	0.19%
2020/02/25	12	68.61	2	68.80	68.50	10	4,251	0.24%
2020/02/24	4	69.00	4	69.30	68.90	0	4,218	0.00%
2020/02/21	2.1	69.90	2	69.70	69.80	0.1	4,160	0.00%
2020/02/20	1	70.00	0	0.00	70.00	1	4,176	0.02%
2020/02/19	0	0.00	3	70.90	70.80	-3	4,164	-0.07%
2020/02/18	1.5	69.70	1	69.80	70.10	0.5	4,151	0.01%
2020/02/13	0	0.00	5	70.20	70.40	-5	4,206	-0.12%
2020/02/12	2	69.85	0	0.00	69.80	2	4,226	0.05%
2020/02/11	0	0.00	2	70.00	70.00	-2	4,227	-0.05%
2020/02/10	4	69.15	1	69.30	69.90	3	4,254	0.07%
2020/02/07	0	0.00	1	69.30	69.80	-1	4,264	-0.02%
2020/02/06	3	69.63	2	70.05	70.30	1	4,276	0.02%
2020/02/05	1	69.00	2	69.00	68.90	-1	4,273	-0.02%
2020/02/04	1	68.30	1	69.80	70.10	0	4,220	0.00%
2020/02/03	3	68.67	1	68.60	68.50	2	4,252	0.05%
2020/01/31	9	69.37	8	69.66	69.70	1	4,232	0.02%
2020/01/30	10	69.75	33	69.35	68.60	-23	4,180	-0.55%
2020/01/20	0	0.00	0.4	72.80	72.80	-0.4	4,016	-0.01%
2020/01/17	3	72.70	0	0.00	73.00	3	4,043	0.07%
2020/01/16	1	72.20	1	72.70	72.90	0	4,084	0.00%
2020/01/15	2	71.90	1	72.70	72.70	1	4,129	0.02%
2020/01/14	0	0.00	1	72.80	73.00	-1	4,151	-0.02%
2020/01/13	0	0.00	1	72.80	73.00	-1	4,170	-0.02%
2020/01/09	0	0.00	1	72.00	72.40	-1	4,212	-0.02%
2020/01/06	0	0.00	3.7	73.05	73.00	-3.7	4,300	-0.08%
2020/01/03	1	72.60	1.5	73.00	73.20	-0.5	4,342	-0.01%
2020/01/02	0	0.00	3	72.70	72.60	-3	4,363	-0.07%
2019/12/31	0	0.00	5.4	72.89	72.80	-5.4	4,374	-0.12%
2019/12/30	0	0.00	15	73.10	73.20	-15	4,398	-0.34%
2019/12/27	0	0.00	10	73.20	73.20	-10	4,412	-0.23%
2019/12/24	0	0.00	1.1	73.18	73.00	-1.1	4,542	-0.02%
2019/12/23	0	0.00	1	73.00	73.20	-1	4,584	-0.02%
2019/12/20	2	73.00	7	73.16	72.90	-5	4,634	-0.11%
2019/12/19	0	0.00	2	72.85	72.90	-2	4,577	-0.04%
2019/12/18	10	72.80	5	72.80	72.60	5	4,579	0.11%
2019/12/17	0	0.00	2.5	72.58	72.70	-2.5	4,668	-0.05%
2019/12/16	0.1	72.20	1	72.30	72.20	-0.9	4,672	-0.02%
2019/12/13	1	72.00	5.1	72.16	72.20	-4.1	4,703	-0.09%
2019/12/12	1	71.60	0	0.00	72.00	1	4,727	0.02%
2019/12/11	0	0.00	6	71.05	71.30	-6	4,762	-0.13%
2019/12/10	9	70.90	0	0.00	71.10	9	4,846	0.19%
2019/12/09	2	70.95	0	0.00	70.90	2	4,876	0.04%
2019/12/06	1	71.20	0	0.00	71.20	1	4,893	0.02%
2019/12/05	6	71.43	0	0.00	71.00	6	4,903	0.12%
2019/12/04	0	0.00	0	71.70	71.80	0	4,901	0.00%
2019/12/02	0	0.00	1	71.70	71.60	-1	5,018	-0.02%
2019/11/29	8	71.73	4	71.58	71.50	4	5,070	0.08%
2019/11/28	10	72.40	1	72.30	72.50	9	5,047	0.18%
2019/11/27	5	72.30	3	72.40	72.50	2	5,089	0.04%
2019/11/26	0	0.00	11	72.47	71.60	-11	5,067	-0.22%
2019/11/25	10.4	71.60	0	0.00	71.70	10.4	4,789	0.22%
2019/11/21	4	70.78	0	0.00	71.00	4	4,970	0.08%
2019/11/19	1	71.40	13	71.93	71.90	-12	4,977	-0.24%
2019/11/18	0	0.00	0.1	71.70	71.80	-0.1	5,007	0.00%
2019/11/14	0	0.00	3	71.00	71.00	-3	5,111	-0.06%
2019/11/13	1	71.40	0	0.00	71.40	1	5,219	0.02%
2019/11/12	1	72.10	3	71.80	72.10	-2	5,298	-0.04%
2019/11/11	12	71.98	0	0.00	72.00	12	5,341	0.22%
2019/11/08	1	72.60	2	72.50	72.70	-1	5,410	-0.02%
2019/11/07	1	72.60	0	0.00	72.90	1	5,457	0.02%
2019/11/06	0	0.00	0.1	72.40	72.60	-0.1	5,488	0.00%
2019/11/05	6	72.32	4	72.60	72.90	2	5,557	0.04%
2019/11/04	0	0.00	0	72.10	72.30	0	5,637	0.00%
2019/10/31	0	0.00	4	72.40	72.00	-4	5,881	-0.07%
2019/10/30	0	0.00	2	71.95	72.10	-2	5,878	-0.03%
2019/10/29	3	71.37	0	0.00	71.50	3	6,015	0.05%
2019/10/28	1	71.40	2	71.10	71.40	-1	6,054	-0.02%
2019/10/25	1	71.70	2	71.70	71.40	-1	6,093	-0.02%
2019/10/24	0	0.00	15	71.67	72.10	-15	6,133	-0.24%
2019/10/23	2	71.45	0	0.00	71.30	2	6,183	0.03%
2019/10/22	0	0.00	8	71.68	71.90	-8	6,248	-0.13%
2019/10/17	1	70.90	5	70.94	71.20	-4	6,299	-0.06%
2019/10/16	2	70.80	8	70.56	70.80	-6	6,314	-0.10%
2019/10/14	2	69.60	1	69.70	70.00	1	6,563	0.02%
2019/10/09	0	0.00	2	69.40	69.00	-2	6,565	-0.03%
2019/10/08	2	69.90	6.1	70.00	69.80	-4.1	6,565	-0.06%
2019/10/07	0	0.00	3	69.40	69.50	-3	6,600	-0.05%
2019/10/04	3	69.07	0	0.00	69.50	3	6,659	0.05%
2019/10/03	8	68.86	0	0.00	69.00	8	6,680	0.12%
2019/10/01	11.1	69.92	0	0.00	70.60	11.1	6,735	0.16%
2019/09/27	1	69.90	0	0.00	69.70	1	6,739	0.01%
2019/09/26	2	70.60	0	70.50	70.40	2	7,074	0.03%
2019/09/25	0	0.00	2	70.75	70.80	-2	7,325	-0.03%
2019/09/24	0	0.00	2	71.05	71.00	-2	7,476	-0.03%
2019/09/23	0	0.00	1	71.00	70.90	-1	7,535	-0.01%
2019/09/19	4.2	70.01	0	0.00	70.10	4.2	7,643	0.05%
2019/09/18	2	70.35	1	70.60	70.40	1	7,689	0.01%
2019/09/17	1	70.80	5	70.94	71.00	-4	7,693	-0.05%
2019/09/16	7	70.63	3	70.63	70.60	4	7,772	0.05%
2019/09/11	0	0.00	1	69.70	69.40	-1	7,870	-0.01%
2019/09/10	0	0.00	10	69.30	69.40	-10	7,913	-0.13%
2019/09/09	0	0.00	3	68.90	69.10	-3	7,941	-0.04%
2019/09/05	4.1	69.30	2	69.10	69.30	2.1	8,086	0.03%
2019/09/04	0	0.00	3.3	68.47	68.40	-3.3	8,109	-0.04%
2019/09/03	7	67.89	0	0.00	67.30	7	8,162	0.09%
2019/09/02	2	68.35	0	0.00	68.50	2	8,265	0.02%
2019/08/30	11.6	68.40	2	68.15	68.80	9.6	8,341	0.12%
2019/08/28	3	67.10	0	0.00	67.20	3	8,339	0.04%
2019/08/27	1	67.30	0	0.00	67.00	1	8,335	0.01%
2019/08/26	6	67.32	0	0.00	67.20	6	8,216	0.07%
2019/08/23	1	67.90	0	0.00	68.30	1	8,208	0.01%
2019/08/22	0	68.40	4	67.90	67.90	-4	8,287	-0.05%
2019/08/21	3	67.67	0.8	68.10	67.90	2.2	8,494	0.03%
2019/08/20	2.1	67.28	0	0.00	67.60	2.1	8,473	0.02%
2019/08/19	6	67.18	0.1	67.30	67.00	5.9	8,469	0.07%
2019/08/16	3	66.67	6	66.58	67.20	-3	8,423	-0.04%
2019/08/15	11	66.02	1	66.00	66.00	10	8,326	0.12%
2019/08/14	3	67.07	1	67.00	66.90	2	8,290	0.02%
2019/08/13	5	67.04	5	67.50	67.00	0	8,251	0.00%
2019/08/12	10	67.77	2.2	67.82	67.60	7.8	8,173	0.10%
2019/08/08	4	68.50	5	68.22	68.10	-1	8,181	-0.01%
2019/08/07	7	68.14	0	0.00	68.10	7	8,170	0.09%
2019/08/06	1	68.30	1	67.70	68.30	0	8,166	0.00%
2019/08/05	17	69.07	3	69.23	69.10	14	8,126	0.17%
2019/08/02	25	69.80	2	69.65	69.70	23	8,056	0.29%
2019/08/01	9	70.70	2	70.90	70.70	7	8,029	0.09%
2019/07/31	4	71.40	1	71.50	71.30	3	8,026	0.04%
2019/07/30	6	71.50	2	71.85	71.50	4	7,875	0.05%
2019/07/29	2	71.70	2	71.55	71.60	0	7,867	0.00%
2019/07/26	5	71.30	36	71.31	71.70	-31	7,803	-0.40%
2019/07/25	30	71.30	4	71.28	71.60	26	7,784	0.33%
2019/07/24	4	71.48	0	0.00	71.40	4	7,732	0.05%
2019/07/23	0.5	72.00	0	0.00	71.70	0.5	7,680	0.01%
2019/07/22	2	71.90	2	71.95	71.90	0	7,618	0.00%
2019/07/19	2	71.95	2	72.00	71.90	0	7,568	0.00%
2019/07/18	2	71.95	30	71.90	71.90	-28	7,603	-0.37%
2019/07/17	3	71.10	1	71.50	72.60	2	7,567	0.03%
2019/07/16	6	71.62	1	71.70	71.70	5	7,310	0.07%
2019/07/15	3	71.87	2	71.95	72.00	1	7,271	0.01%
2019/07/12	7	72.04	0	0.00	72.00	7	7,276	0.10%
2019/07/11	4	72.15	5.1	72.14	72.00	-1.1	7,260	-0.02%
2019/07/09	6	72.20	0	0.00	72.10	6	7,178	0.08%
2019/07/08	16	72.40	0	0.00	72.50	16	7,199	0.22%
2019/07/05	3	72.97	0.3	73.50	73.10	2.7	7,250	0.04%
2019/07/04	61	72.87	0	0.00	72.70	61	7,288	0.84%
2019/07/03	245	72.94	2	72.40	72.60	243	7,289	3.33%	大買/鉅額交易
2019/07/02	55	78.66	20	78.41	78.30	35	7,011	0.50%
2019/07/01	18	78.72	0	0.00	78.80	18	6,766	0.27%
2019/06/28	50	78.63	11	78.59	78.60	39	6,585	0.59%
2019/06/27	13	78.93	3	78.90	78.60	10	6,556	0.15%
2019/06/26	38	79.14	0	0.00	78.60	38	6,458	0.59%
2019/06/25	3	79.50	58	79.38	79.10	-55	6,394	-0.86%
2019/06/24	1	79.20	1	79.00	79.40	0	6,338	0.00%
2019/06/21	3	78.70	0	0.00	78.80	3	6,353	0.05%
2019/06/20	2	78.45	0	0.00	78.50	2	6,249	0.03%
2019/06/19	2	78.85	2	78.95	78.90	0	6,172	0.00%
2019/06/18	19	78.44	0	0.00	78.70	19	6,150	0.31%
2019/06/17	2	78.55	0	0.00	78.40	2	6,152	0.03%
2019/06/14	0	0.00	2	78.20	78.40	-2	6,148	-0.03%
2019/06/13	6	77.90	1	77.90	77.90	5	6,108	0.08%
2019/06/11	7	77.49	0	0.00	78.00	7	6,042	0.12%
2019/06/10	3	77.73	1	78.00	77.70	2	5,934	0.03%
2019/06/06	0	0.00	22	78.20	78.50	-22	5,805	-0.38%
2019/06/05	2	78.50	1	78.40	78.50	1	5,759	0.02%
2019/06/04	0	0.00	0.1	78.30	78.30	-0.1	5,736	0.00%
2019/06/03	0	78.20	0	0.00	78.30	0	5,714	0.00%
2019/05/31	0	0.00	2	78.35	78.50	-2	5,703	-0.04%
2019/05/30	1	77.60	2	78.05	77.80	-1	5,722	-0.02%
2019/05/29	0	0.00	3	77.73	77.50	-3	5,830	-0.05%
2019/05/28	2	78.35	2	78.45	78.40	0	5,850	0.00%
2019/05/27	0	0.00	10	78.18	78.40	-10	5,685	-0.18%
2019/05/24	0	0.00	2	77.70	77.60	-2	5,694	-0.04%
2019/05/23	2	77.40	1	77.60	77.90	1	5,732	0.02%
2019/05/22	0	0.00	0	77.70	77.50	0	5,728	0.00%
2019/05/21	0	0.00	129	77.80	78.60	-129	5,746	-2.24%	大賣/鉅額交易
2019/05/16	3	76.97	0	0.00	76.60	3	5,702	0.05%
2019/05/15	14	76.65	0	0.00	76.70	14	5,651	0.25%
2019/05/14	3	76.37	0	0.00	76.30	3	5,667	0.05%
2019/05/13	0	0.00	4.1	76.65	76.40	-4.1	5,600	-0.07%
2019/05/10	1	77.20	97	77.58	77.20	-96	5,624	-1.71%
2019/05/09	7	76.99	7.7	77.04	76.80	-0.7	5,646	-0.01%
2019/05/07	1	78.20	1	78.40	78.20	0	5,567	0.00%
2019/05/06	3	77.70	0	0.00	78.00	3	5,587	0.05%
2019/05/03	3	78.90	1	78.80	78.80	2	5,592	0.04%
2019/05/02	28	78.60	12	78.99	79.00	16	5,691	0.28%
2019/04/30	4	78.12	0	78.10	78.10	4	5,660	0.07%
2019/04/29	4	77.98	0	0.00	78.00	4	5,664	0.07%
2019/04/26	2	77.90	15	77.97	78.30	-13	5,661	-0.23%
2019/04/25	0	0.00	2	77.90	78.00	-2	5,666	-0.04%
2019/04/24	2	77.85	0	0.00	77.50	2	5,704	0.04%
2019/04/23	0	0.00	1	77.40	77.80	-1	5,723	-0.02%
2019/04/22	0	0.00	2	77.40	77.50	-2	5,705	-0.04%
2019/04/18	0	0.00	10	77.50	77.30	-10	5,740	-0.17%
2019/04/17	12	77.43	4	77.48	77.60	8	5,850	0.14%
2019/04/16	11	76.61	1	76.70	77.10	10	5,868	0.17%
2019/04/15	2	76.65	0	0.00	76.70	2	5,901	0.03%
2019/04/12	4	76.50	0	0.00	76.50	4	5,901	0.07%
2019/04/11	11	76.65	0	0.00	77.00	11	5,848	0.19%
2019/04/10	2	77.60	0.5	77.80	77.70	1.5	5,744	0.03%
2019/04/08	9	77.99	2	78.10	77.90	7	5,719	0.12%
2019/04/03	14.8	78.25	1.7	78.26	78.20	13.1	5,580	0.24%
2019/04/02	2.2	78.30	2	78.45	78.30	0.2	5,534	0.00%
2019/04/01	44	78.84	0	0.00	78.10	44	5,499	0.80%
2019/03/29	0	0.00	1	78.70	78.90	-1	5,373	-0.02%
2019/03/28	34	77.85	1	78.00	78.20	33	5,333	0.62%
2019/03/27	9.7	77.37	50	77.60	77.50	-40.3	5,289	-0.76%
2019/03/26	7	77.00	2	77.10	77.30	5	5,272	0.09%
2019/03/25	7	76.47	0	0.00	76.40	7	5,228	0.13%
2019/03/22	52	76.61	2	76.70	77.00	50	5,211	0.96%
2019/03/21	13	76.81	31	76.99	76.60	-18	5,191	-0.35%
2019/03/20	4	75.70	0	0.00	76.20	4	5,113	0.08%
2019/03/19	4	76.10	4	76.40	76.00	0	5,124	0.00%
2019/03/18	1	75.90	2	76.50	76.50	-1	5,136	-0.02%
2019/03/14	23	75.71	0	0.00	75.60	23	5,041	0.46%
2019/03/13	0	0.00	20	76.14	76.00	-20	5,124	-0.39%
2019/03/12	0	0.00	1	76.30	75.90	-1	5,246	-0.02%
2019/03/11	2	75.70	0	0.00	75.50	2	5,299	0.04%
2019/03/08	1.4	75.68	0.1	75.90	75.60	1.3	5,390	0.02%
2019/03/07	0	76.00	2	76.15	76.20	-2	5,503	-0.04%
2019/03/05	9	75.57	0	0.00	75.20	9	5,693	0.16%
2019/03/04	22	75.98	1.5	75.90	75.60	20.5	5,719	0.36%
2019/02/27	2	76.65	0	0.00	76.90	2	5,652	0.04%
2019/02/26	1	76.30	0	0.00	77.10	1	5,578	0.02%
2019/02/25	7	76.17	0	0.00	76.60	7	5,547	0.13%
2019/02/22	1	75.60	4	76.00	76.20	-3	5,516	-0.05%
2019/02/21	0	0.00	7	75.54	76.10	-7	5,466	-0.13%
2019/02/20	0	0.00	2	75.40	75.40	-2	5,468	-0.04%
2019/02/19	0	0.00	1	75.20	75.10	-1	5,441	-0.02%
2019/02/18	6	74.62	0	0.00	74.80	6	5,449	0.11%
2019/02/15	4	74.70	0	0.00	74.50	4	5,413	0.07%
2019/02/14	1	74.80	0	0.00	74.60	1	5,377	0.02%
2019/02/13	1	74.90	0	0.00	74.90	1	5,355	0.02%
2019/02/12	4	74.83	0	0.00	75.00	4	5,318	0.08%
2019/02/11	6	75.32	0	0.00	74.50	6	5,349	0.11%
2019/01/30	5	76.50	0	0.00	76.30	5	5,308	0.09%
2019/01/28	1	75.90	2	76.00	76.20	-1	5,226	-0.02%
2019/01/25	0	0.00	22	75.51	75.70	-22	5,227	-0.42%
2019/01/24	2	74.55	0	0.00	74.60	2	5,217	0.04%
2019/01/23	3	74.73	0	0.00	74.60	3	5,219	0.06%
2019/01/22	0.3	76.40	2	76.25	76.40	-1.7	5,184	-0.03%
2019/01/21	0	0.00	1	76.40	76.00	-1	5,191	-0.02%
2019/01/18	0	0.00	1	75.60	75.60	-1	5,181	-0.02%
2019/01/16	0	0.00	0.2	75.50	75.50	-0.2	5,229	0.00%
2019/01/15	1	75.60	3	75.63	75.80	-2	5,239	-0.04%
2019/01/14	1	74.70	0	0.00	75.10	1	5,197	0.02%
2019/01/11	0	0.00	1	74.90	74.90	-1	5,266	-0.02%
2019/01/09	2	73.10	1	73.60	74.50	1	5,332	0.02%
2019/01/07	0	0.00	5	74.94	75.10	-5	5,297	-0.09%
2019/01/03	0	0.00	3	73.53	73.30	-3	5,636	-0.05%
2019/01/02	3	73.43	0	0.00	73.00	3	5,680	0.05%
2018/12/28	0	0.00	3	75.50	75.50	-3	5,679	-0.05%
2018/12/27	0.2	73.60	0	0.00	74.00	0.2	5,708	0.00%
2018/12/26	1	72.60	2	72.70	72.40	-1	5,774	-0.02%
2018/12/25	0	0.00	1	72.50	72.60	-1	5,817	-0.02%
2018/12/20	0	0.00	5	74.40	74.40	-5	6,089	-0.08%
2018/12/18	0	0.00	2.2	73.54	73.50	-2.2	6,182	-0.04%
2018/12/17	1	73.30	0	0.00	73.30	1	6,358	0.02%
2018/12/14	1	72.70	0	0.00	73.00	1	6,347	0.02%
2018/12/13	0	0.00	0.6	73.10	73.00	-0.6	6,353	-0.01%
2018/12/12	1.5	72.37	0	0.00	72.40	1.5	6,363	0.02%
2018/12/10	7	72.74	1	72.70	72.60	6	6,289	0.10%
2018/12/07	2	73.00	1	72.70	73.20	1	6,325	0.02%
2018/12/06	4	72.65	0	0.00	72.50	4	6,380	0.06%
2018/12/05	1	73.53	1	73.70	73.70	0	6,343	0.00%
2018/12/04	210	74.23	0	0.00	74.20	210	6,287	3.34%	大買/鉅額交易
2018/12/03	6	74.97	0	0.00	74.40	6	6,266	0.10%
2018/11/30	0	0.00	6	75.10	74.30	-6	6,193	-0.10%
2018/11/29	6	74.83	4	74.75	74.30	2	6,117	0.03%
2018/11/28	8	73.68	2	73.30	74.80	6	6,053	0.10%
2018/11/27	6	74.90	0	0.00	74.80	6	5,925	0.10%
2018/11/26	2	76.20	0	0.00	75.90	2	5,915	0.03%
2018/11/23	1	76.30	0	0.00	76.50	1	5,933	0.02%
2018/11/22	9	76.74	1	76.70	76.70	8	5,964	0.13%
2018/11/20	1	77.90	1	79.10	78.10	0	6,115	0.00%
2018/11/19	1	78.50	1	78.80	78.80	0	6,163	0.00%
2018/11/16	2	77.75	2	78.20	78.00	0	6,258	0.00%
2018/11/14	1	76.70	1	76.80	77.00	0	6,422	0.00%
2018/11/13	3	76.67	0	0.00	76.70	3	6,514	0.05%
2018/11/12	0	0.00	2	77.00	77.30	-2	6,610	-0.03%
2018/11/09	1	76.80	1	76.80	76.60	0	6,746	0.00%
2018/11/08	2	77.30	1	77.40	77.30	1	6,791	0.01%
2018/11/07	2	77.05	0	0.00	77.40	2	6,790	0.03%
2018/11/05	1	77.00	1	77.10	78.00	0	6,735	0.00%
2018/11/02	1	76.20	0	0.00	77.90	1	6,681	0.01%
2018/11/01	1	76.40	2	76.65	77.00	-1	6,741	-0.01%
2018/10/30	1	75.20	0	0.00	75.70	1	6,709	0.01%
2018/10/29	1	75.90	0	0.00	75.80	1	6,681	0.01%
2018/10/26	2	74.90	0	0.00	75.10	2	6,716	0.03%
2018/10/25	34	74.28	12	74.14	74.00	22	6,726	0.33%
2018/10/24	10	75.30	0	0.00	75.40	10	6,706	0.15%
2018/10/23	10	75.46	0	0.00	75.20	10	6,715	0.15%
2018/10/22	0	0.00	1	76.40	76.40	-1	6,692	-0.01%
2018/10/19	1	76.40	0	0.00	76.50	1	6,699	0.01%
2018/10/18	0	0.00	1	77.00	76.70	-1	6,662	-0.02%
2018/10/16	1	76.62	0	0.00	77.00	1	6,628	0.02%
2018/10/15	4	76.50	6.1	76.85	76.50	-2.1	6,622	-0.03%
2018/10/12	4	75.90	4	76.10	77.90	0	6,564	0.00%
2018/10/11	20	78.30	0	0.00	76.10	20	6,578	0.30%
2018/10/09	5	81.90	0	0.00	81.70	5	6,314	0.08%
2018/10/08	9	82.12	0	0.00	82.10	9	6,273	0.14%
2018/10/05	11	82.41	2	82.25	82.10	9	6,286	0.14%
2018/10/04	2	83.25	0	0.00	83.10	2	6,242	0.03%
2018/10/03	6	83.70	2	83.70	83.80	4	6,233	0.06%
2018/10/02	4	83.90	1.2	83.94	84.00	2.8	6,371	0.04%
2018/09/28	20	84.30	0	0.00	84.80	20	6,753	0.30%
2018/09/27	1	84.20	0	84.70	85.00	1	6,763	0.01%
2018/09/26	10	84.50	0	0.00	84.00	10	6,764	0.15%
2018/09/25	1	84.50	1	86.00	84.50	0	6,942	0.00%
2018/09/21	1	85.50	22	85.27	85.50	-21	6,977	-0.30%
2018/09/20	0	0.00	30	84.13	84.00	-30	6,976	-0.43%
2018/09/19	0	0.00	10	84.30	84.80	-10	7,092	-0.14%
2018/09/17	4	83.95	5	84.50	83.90	-1	7,164	-0.01%
2018/09/12	1	82.90	0	0.00	83.60	1	7,291	0.01%
2018/09/10	0	0.00	1	83.60	83.40	-1	7,521	-0.01%
2018/09/06	6	82.60	6	83.92	84.00	0	7,815	0.00%
2018/09/05	10	83.73	0	0.00	83.50	10	7,849	0.13%
2018/08/31	0	0.00	1	84.50	85.40	-1	8,286	-0.01%
2018/08/30	6	84.52	1	84.40	84.50	5	8,398	0.06%
2018/08/29	0	0.00	0.7	85.00	85.40	-0.7	8,444	-0.01%
2018/08/28	0	0.00	4	84.93	85.20	-4	8,515	-0.05%
2018/08/27	0	0.00	6	84.62	84.80	-6	8,506	-0.07%
2018/08/24	0.1	84.40	5	84.00	84.40	-4.9	8,495	-0.06%
2018/08/23	0	0.00	2	84.00	84.50	-2	8,946	-0.02%
2018/08/20	4	83.30	0	0.00	83.10	4	8,959	0.04%
2018/08/17	10	82.70	0	0.00	83.30	10	8,953	0.11%
2018/08/16	7	82.44	0	0.00	82.10	7	8,892	0.08%
2018/08/15	2	83.30	0	0.00	83.30	2	8,821	0.02%
2018/08/14	4	83.55	0	0.00	83.50	4	8,801	0.05%
2018/08/13	5	83.80	0	0.00	83.50	5	8,794	0.06%
2018/08/10	1	84.50	2	84.50	84.60	-1	8,842	-0.01%
2018/08/09	0	0.00	5	84.80	84.60	-5	8,978	-0.06%
2018/08/08	1	84.20	14	84.86	85.00	-13	9,076	-0.14%
2018/08/06	7	84.04	0	0.00	84.00	7	9,124	0.08%
2018/08/03	3	83.63	6.8	83.73	83.80	-3.8	9,197	-0.04%
2018/08/02	53	84.52	1	84.60	83.60	52	9,249	0.56%
2018/08/01	0	0.00	3	84.73	84.80	-3	9,237	-0.03%
2018/07/31	2	84.50	5.7	84.52	84.90	-3.7	9,244	-0.04%
2018/07/30	0.2	84.10	0	0.00	84.20	0.2	9,209	0.00%
2018/07/27	1	83.80	0	0.00	84.10	1	9,201	0.01%
2018/07/26	0	0.00	1.3	83.78	84.10	-1.3	9,233	-0.01%
2018/07/24	0	0.00	1	84.40	84.40	-1	9,267	-0.01%
2018/07/23	5	83.40	1	83.20	83.70	4	9,273	0.04%
2018/07/20	5	83.60	6	83.50	84.00	-1	9,285	-0.01%
2018/07/19	4	84.03	2	85.50	83.90	2	9,301	0.02%
2018/07/18	3	84.50	57	85.21	85.60	-54	9,362	-0.58%
2018/07/17	30	83.90	1	83.70	84.10	29	9,314	0.31%
2018/07/16	0	0.00	7	84.77	84.50	-7	9,333	-0.08%
2018/07/13	4.1	84.90	1	85.00	85.00	3.1	9,408	0.03%
2018/07/12	0	0.00	32.1	84.79	84.70	-32.1	9,439	-0.34%
2018/07/11	2	83.05	4	83.20	83.90	-2	9,467	-0.02%
2018/07/10	3	82.90	4	83.28	82.70	-1	9,399	-0.01%
2018/07/09	36	87.04	28	87.39	87.50	8	9,278	0.09%
2018/07/06	2	86.75	5	86.92	87.10	-3	9,096	-0.03%
2018/07/05	2	88.00	10	88.07	88.00	-8	8,965	-0.09%
2018/07/04	1	88.00	1	88.00	88.00	0	8,937	0.00%
2018/07/03	0.1	87.40	54	88.18	88.00	-53.9	8,932	-0.60%
2018/07/02	1.1	86.52	52	87.14	87.30	-51	8,792	-0.58%
2018/06/29	21	84.86	26	86.55	87.20	-5	8,711	-0.06%
2018/06/28	4	84.65	1	85.40	84.50	3	8,480	0.04%
2018/06/27	1	85.60	7	85.64	85.50	-6	8,396	-0.07%
2018/06/26	0	0.00	1	85.50	85.40	-1	8,411	-0.01%
2018/06/25	0	0.00	1	84.50	85.00	-1	8,335	-0.01%
2018/06/22	2	83.90	0	0.00	84.60	2	8,317	0.02%
2018/06/21	0	0.00	3	84.70	84.20	-3	8,311	-0.04%
2018/06/19	26	83.04	0	0.00	82.80	26	8,338	0.31%
2018/06/15	62	83.90	0.2	84.60	84.60	61.8	8,162	0.76%
2018/06/14	7	84.40	1	84.60	84.20	6	8,003	0.07%
2018/06/12	20	84.90	0	0.00	85.30	20	8,023	0.25%
2018/06/11	12	85.02	2.7	85.36	85.00	9.3	7,862	0.12%
2018/06/08	4	85.65	0	0.00	85.50	4	7,740	0.05%
2018/06/07	1	86.60	1	87.10	86.90	0	7,586	0.00%
2018/06/06	0	0.00	2	86.40	86.40	-2	7,526	-0.03%
2018/06/04	0	0.00	9	86.08	86.40	-9	7,352	-0.12%
2018/05/31	5	85.04	4.1	85.25	83.70	0.9	7,319	0.01%
2018/05/30	11	85.15	0	0.00	85.10	11	6,891	0.16%
2018/05/29	2	85.90	1	86.00	86.00	1	6,824	0.01%
2018/05/28	4	86.33	2	86.75	86.30	2	6,870	0.03%
2018/05/25	5	86.96	0.2	86.00	86.00	4.9	6,862	0.07%
2018/05/24	2	86.80	1	87.50	87.40	1	6,838	0.01%
2018/05/23	2	86.85	1	87.00	86.70	1	6,876	0.01%
2018/05/22	0	0.00	2	87.40	86.70	-2	6,858	-0.03%
2018/05/21	0	0.00	1	87.30	87.10	-1	6,891	-0.01%
2018/05/18	2	87.00	1	87.30	87.30	1	6,938	0.01%
2018/05/17	0	0.00	3	87.20	87.20	-3	7,011	-0.04%
2018/05/16	1	85.80	26	85.87	86.40	-25	6,889	-0.36%
2018/05/15	0	0.00	1	85.50	85.20	-1	6,913	-0.01%
2018/05/14	1	85.10	7	85.00	85.50	-6	6,995	-0.09%
2018/05/11	1.1	84.80	23	84.71	85.00	-22	7,005	-0.31%
2018/05/10	2	83.55	13	83.74	83.80	-11	6,958	-0.16%
2018/05/09	1	83.10	21	83.00	83.00	-20	6,928	-0.29%
2018/05/08	0	82.70	0	82.70	82.90	0	6,957	0.00%
2018/05/07	1	82.00	1.8	81.96	82.50	-0.8	6,926	-0.01%
2018/05/03	31	82.00	16	81.92	81.70	15	6,893	0.22%
2018/05/02	1	82.20	16.1	82.90	82.90	-15.1	6,902	-0.22%
2018/04/30	3	81.10	1	81.60	81.60	2	6,869	0.03%
2018/04/27	17	80.50	0	0.00	80.80	17	6,865	0.25%
2018/04/26	0	0.00	10	81.00	81.00	-10	6,892	-0.15%
2018/04/25	11	80.41	102	80.57	80.90	-91	6,858	-1.33%	大賣/
2018/04/24	3	80.87	0	0.00	80.90	3	6,871	0.04%
2018/04/23	8	82.31	0	0.00	82.00	8	6,830	0.12%
2018/04/20	1	82.80	2	82.80	83.00	-1	6,791	-0.01%
2018/04/18	1	82.60	2	82.30	82.90	-1	6,794	-0.01%
2018/04/17	25	82.76	0	0.00	82.40	25	6,838	0.37%
2018/04/16	6	83.67	0	0.00	83.80	6	6,990	0.09%
2018/04/12	1	83.90	4.5	84.41	84.80	-3.5	7,292	-0.05%
2018/04/11	0	0.00	1	84.00	83.90	-1	7,301	-0.01%
2018/04/10	0	0.00	41	83.43	83.80	-41	7,346	-0.56%
2018/04/09	0	0.00	3	82.74	83.40	-3	7,330	-0.04%
2018/04/03	3	81.00	0	0.00	81.30	3	7,277	0.04%
2018/04/02	102.2	81.89	0	0.00	81.60	102.2	7,305	1.40%	大買/鉅額交易
2018/03/31	0	0.00	1	81.80	81.60	-1	7,321	-0.01%
2018/03/30	0	0.00	1	82.00	82.10	-1	7,404	-0.01%
2018/03/29	7	81.79	0	81.80	81.80	7	7,355	0.10%
2018/03/28	44	82.14	0	0.00	82.50	44	7,293	0.60%
2018/03/27	0	0.00	17	82.82	83.10	-17	7,308	-0.23%
2018/03/26	19.5	82.37	1.2	81.99	82.50	18.3	7,279	0.25%
2018/03/23	0	82.20	1.3	82.12	82.20	-1.3	7,236	-0.02%
2018/03/22	3	84.10	10	83.90	83.10	-7	7,161	-0.10%
2018/03/21	1	82.40	1.3	82.50	82.50	-0.3	7,064	0.00%
2018/03/20	0	0.00	22	82.16	82.50	-22	7,102	-0.31%
2018/03/19	0	0.00	6	81.32	82.00	-6	7,048	-0.09%
2018/03/16	1.3	80.33	4	81.18	81.70	-2.7	7,015	-0.04%
2018/03/14	0	0.00	20	80.50	80.50	-20	6,822	-0.29%
2018/03/13	0	0.00	1	81.00	81.00	-1	6,826	-0.01%
2018/03/12	2	80.15	1	80.60	80.50	1	6,827	0.01%
2018/03/09	6	79.15	1	79.10	79.30	5	6,749	0.07%
2018/03/08	3	79.27	1	79.50	79.00	2	6,768	0.03%
2018/03/07	0	0.00	5	79.82	79.40	-5	6,774	-0.07%
2018/03/06	1	78.90	2	79.10	79.30	-1	6,825	-0.01%
2018/03/05	1	78.30	1	79.00	78.10	0	6,856	0.00%
2018/03/02	4	78.28	0	0.00	78.30	4	6,805	0.06%
2018/03/01	3	79.10	0	0.00	79.10	3	6,758	0.04%
2018/02/27	2	80.40	6	80.53	80.60	-4	6,677	-0.06%
2018/02/26	0	0.00	15.5	80.36	80.30	-15.5	6,606	-0.24%
2018/02/23	0	0.00	15	79.00	79.10	-15	6,604	-0.23%
2018/02/22	16	77.99	0	0.00	78.50	16	6,628	0.24%
2018/02/21	1	78.20	18	78.91	79.00	-17	6,641	-0.26%
2018/02/12	16	76.88	0	0.00	76.20	16	6,582	0.24%
2018/02/09	4	76.00	1	76.20	76.00	3	6,514	0.05%
2018/02/08	2	77.80	0	0.00	77.70	2	6,396	0.03%
2018/02/07	2	78.05	3	78.43	77.70	-1	6,437	-0.02%
2018/02/06	18	76.12	1	76.00	76.10	17	6,359	0.27%
2018/02/05	0	0.00	1	78.40	78.80	-1	6,218	-0.02%
2018/02/02	4	79.55	0	0.00	79.80	4	6,146	0.07%
2018/02/01	1	80.10	0	0.00	80.10	1	6,150	0.02%
2018/01/31	2	80.05	0	0.00	80.10	2	6,124	0.03%
2018/01/29	3	81.70	4	81.78	82.00	-1	6,075	-0.02%
2018/01/26	0	0.00	0	81.30	81.60	0	6,088	0.00%
2018/01/25	1	80.90	1	81.80	81.80	0	6,071	0.00%
2018/01/24	13	80.28	1	80.50	80.30	12	6,009	0.20%
2018/01/23	0	0.00	0.1	80.50	80.90	-0.1	6,006	0.00%
2018/01/22	2	80.80	0	0.00	80.80	2	5,999	0.03%
2018/01/19	40	80.90	1	80.90	81.10	39	5,950	0.66%
2018/01/18	0	0.00	16	82.28	81.20	-16	5,918	-0.27%
2018/01/16	0	0.00	1	81.30	81.50	-1	5,776	-0.02%
2018/01/15	1	81.20	10.8	81.61	82.00	-9.8	5,739	-0.17%
2018/01/12	3	81.23	1.5	81.03	81.10	1.5	5,700	0.03%
2018/01/11	17	81.38	2.4	82.05	82.00	14.7	5,616	0.26%
2018/01/10	6	82.80	22.6	83.01	82.70	-16.6	5,560	-0.30%
2018/01/09	9	80.87	15	81.01	81.70	-6	5,348	-0.11%
2018/01/08	0	79.10	10.1	79.03	79.50	-10.1	5,184	-0.19%
2018/01/05	0	77.70	30	77.80	78.00	-30	5,097	-0.59%
2018/01/04	1	78.00	9	78.14	78.00	-8	5,162	-0.15%
2018/01/03	1	78.00	10	78.00	78.20	-9	5,196	-0.17%
2018/01/02	30	76.80	0	0.00	77.00	30	5,225	0.57%

資料中心投資潮擴散UDN聯合新聞網－19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－22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－22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

元大-四維券商分點個股進出
元大-四維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

元大-四維 券商分點個股進出 元大-四維 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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析