南亞 (1303)-永豐金-萬盛券商分點個股進出

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
53.7
漲跌
▼0.8
漲幅
-1.47%
成交量
16,855張
產業
上市塑膠類股
1232人加入追蹤

立即追蹤
本地時間:14:30

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

南亞 (1303)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/23	3.3	53.84	2	54.50	53.70	1.3	9,325	0.01%
2024/05/22	10.2	54.66	3	54.80	54.50	7.2	9,198	0.08%
2024/05/21	4.1	56.36	0	0.00	55.70	4.1	8,828	0.05%
2024/05/20	1.2	57.00	1	57.20	57.20	0.2	8,690	0.00%
2024/05/17	8.2	56.81	2	57.35	56.50	6.2	8,663	0.07%
2024/05/16	0.1	57.20	2.3	57.26	57.40	-2.3	8,614	-0.03%
2024/05/14	0	56.80	0.2	57.20	56.80	-0.2	8,490	0.00%
2024/05/13	1	56.80	0	0.00	56.40	1	8,476	0.01%
2024/05/09	3.1	56.61	1.1	56.79	56.30	2	8,389	0.02%
2024/05/08	0	57.00	0	0.00	56.70	0	8,363	0.00%
2024/05/07	4	57.38	0	0.00	56.90	4	8,320	0.05%
2024/05/06	1.1	57.68	10.1	57.65	57.70	-9	8,222	-0.11%
2024/05/03	5.2	57.78	1.1	57.11	56.80	4.1	8,139	0.05%
2024/05/02	0	0.00	2	57.40	57.40	-2	8,038	-0.02%
2024/04/30	1	56.90	0	0.00	56.70	1	7,972	0.01%
2024/04/29	0	0.00	9	57.38	57.60	-9	7,911	-0.11%
2024/04/26	0	0.00	1	56.00	55.60	-1	7,851	-0.01%
2024/04/25	6.1	55.72	1	55.50	55.80	5.1	7,907	0.06%
2024/04/24	3	56.70	2	57.40	56.40	1	7,941	0.01%
2024/04/23	6	56.90	0.1	56.80	56.70	5.9	8,133	0.07%
2024/04/22	4	57.30	3	57.30	57.30	1	8,180	0.01%
2024/04/19	1.1	54.97	0	0.00	55.00	1.1	8,049	0.01%
2024/04/17	0.3	55.00	0.1	55.20	55.00	0.2	7,897	0.00%
2024/04/16	3.7	55.83	0	0.00	55.50	3.7	7,807	0.05%
2024/04/15	0.2	57.00	0	0.00	57.20	0.2	7,685	0.00%
2024/04/12	0.1	57.20	0.1	57.30	57.40	0	7,618	0.00%
2024/04/11	1.2	57.33	0	0.00	57.20	1.2	7,501	0.02%
2024/04/09	0.4	58.44	1	58.60	58.60	-0.7	7,407	-0.01%
2024/04/08	3.3	56.17	9	56.92	57.70	-5.7	7,293	-0.08%
2024/04/03	1	57.20	0	0.00	56.80	1	7,143	0.01%
2024/04/02	1	57.30	0	0.00	57.40	1	7,131	0.01%
2024/04/01	0.1	57.60	7.1	57.37	57.50	-7.1	7,110	-0.10%
2024/03/29	1	56.30	5	56.40	56.00	-4	6,981	-0.06%
2024/03/28	2.1	55.07	0.1	55.50	55.10	2	6,889	0.03%
2024/03/27	0.4	56.32	9.1	56.31	56.00	-8.7	6,854	-0.13%
2024/03/26	6.2	56.37	2.1	56.40	56.40	4.1	6,859	0.06%
2024/03/25	0.1	55.50	5.1	55.10	55.30	-5	6,806	-0.07%
2024/03/22	5	55.00	0.1	54.70	54.80	4.9	6,830	0.07%
2024/03/21	5.9	54.38	14.1	54.64	55.00	-8.2	6,805	-0.12%
2024/03/20	7.5	53.96	8.3	54.23	53.60	-0.9	6,828	-0.01%
2024/03/19	1.2	54.98	5.1	55.20	55.00	-3.9	6,727	-0.06%
2024/03/18	6.3	55.13	13.1	55.16	55.00	-6.8	6,693	-0.10%
2024/03/15	4.5	55.06	0.1	55.40	54.50	4.4	6,618	0.07%
2024/03/14	0.1	56.43	23.9	56.16	56.40	-23.8	5,815	-0.41%
2024/03/13	1.2	55.64	65	55.59	55.60	-63.8	5,732	-1.11%
2024/03/12	2.1	56.60	95	56.60	56.70	-93	5,603	-1.66%
2024/03/11	2.4	55.42	55	56.12	56.10	-52.6	5,570	-0.94%
2024/03/08	29.4	55.59	51	55.56	55.50	-21.6	5,557	-0.39%
2024/03/07	2.6	56.24	56	56.42	56.50	-53.4	5,409	-0.99%
2024/03/06	8.1	56.61	50	56.54	56.30	-41.9	5,333	-0.79%
2024/03/05	7.7	57.18	50.5	57.16	56.90	-42.9	5,355	-0.80%
2024/03/04	1.7	57.74	50.9	57.69	58.00	-49.2	5,286	-0.93%
2024/03/01	5.2	58.53	30	58.67	58.50	-24.8	5,293	-0.47%
2024/02/29	0	0.00	50	59.00	59.70	-50	5,311	-0.94%
2024/02/27	10.6	59.16	50	58.92	58.90	-39.4	5,250	-0.75%
2024/02/26	2	59.65	51.8	59.80	59.90	-49.8	5,154	-0.97%
2024/02/23	2.4	59.84	55.2	59.80	59.70	-52.8	5,190	-1.02%
2024/02/22	6.4	60.54	55	60.60	60.50	-48.6	5,287	-0.92%
2024/02/21	1.1	61.00	55	61.05	61.00	-54	5,313	-1.02%
2024/02/20	0.3	61.39	50.1	61.12	61.30	-49.7	5,334	-0.93%
2024/02/19	0	0.00	50.5	61.46	61.60	-50.5	5,405	-0.93%
2024/02/16	0	0.00	50	61.20	61.10	-50	5,541	-0.90%
2024/02/15	3.1	60.51	50	61.06	61.20	-46.9	5,583	-0.84%
2024/02/05	0.1	61.19	50	61.20	61.00	-49.9	5,536	-0.90%
2024/02/02	0.1	62.21	50	62.32	62.40	-49.9	5,492	-0.91%
2024/02/01	0	61.93	50	61.80	62.30	-50	5,533	-0.90%
2024/01/31	1	60.90	50	60.98	60.90	-49	5,510	-0.89%
2024/01/30	0.5	62.30	50	61.48	61.20	-49.5	5,505	-0.90%
2024/01/29	1	62.30	53	62.08	62.30	-52	5,536	-0.94%
2024/01/26	0	61.20	51.5	60.88	61.50	-51.5	5,537	-0.93%
2024/01/25	0	60.60	50	60.48	60.50	-50	5,559	-0.90%
2024/01/24	5	60.68	0	0.00	60.70	5	5,600	0.09%
2024/01/23	1.1	59.82	0	0.00	60.30	1.1	5,689	0.02%
2024/01/22	8.4	59.68	0	0.00	59.50	8.4	5,805	0.15%
2024/01/19	16.1	60.06	0	0.00	60.00	16.1	5,820	0.28%
2024/01/18	30.5	60.20	0	0.00	60.10	30.5	5,796	0.53%
2024/01/17	6.2	60.35	0	0.00	60.10	6.2	5,772	0.11%
2024/01/16	19.2	62.16	0.1	62.30	61.80	19.1	5,600	0.34%
2024/01/11	7.1	63.59	6	63.60	63.50	1.1	5,740	0.02%
2024/01/08	0	0.00	3	65.80	65.80	-3	6,084	-0.05%
2024/01/05	4	65.58	1.7	65.56	65.40	2.3	6,156	0.04%
2024/01/04	0	0.00	0.3	65.70	65.60	-0.3	6,263	0.00%
2024/01/03	10	65.50	0	0.00	65.60	10	6,402	0.16%
2024/01/02	3.1	66.60	0	0.00	66.70	3.1	6,368	0.05%
2023/12/29	0	66.70	0	0.00	66.50	0	6,389	0.00%
2023/12/28	0	66.60	0	0.00	67.00	0	6,486	0.00%
2023/12/27	0	66.00	0	0.00	66.10	0	6,453	0.00%
2023/12/26	0	65.80	0.3	65.90	66.10	-0.3	6,432	0.00%
2023/12/25	0	0.00	0.2	65.60	65.50	-0.2	6,442	0.00%
2023/12/22	2.1	65.11	0	0.00	65.10	2.1	6,471	0.03%
2023/12/21	0	0.00	0	66.00	66.00	0	6,481	0.00%
2023/12/20	0	0.00	5	66.60	66.80	-5	6,406	-0.08%
2023/12/18	2	66.80	2	66.80	67.00	0	6,367	0.00%
2023/12/15	0	67.80	0	0.00	67.30	0	6,312	0.00%
2023/12/14	0	67.10	0	0.00	67.90	0	6,139	0.00%
2023/12/13	2	67.10	0.3	66.70	66.70	1.7	6,049	0.03%
2023/12/12	0	0.00	0.2	67.90	68.20	-0.2	6,138	0.00%
2023/12/07	0	68.50	0	68.30	68.10	0	6,164	0.00%
2023/12/06	0	68.83	0	0.00	68.70	0	6,181	0.00%
2023/12/04	0	68.80	1	68.70	68.70	-1	6,139	-0.02%
2023/12/01	0	0.00	86	68.47	68.10	-86	6,107	-1.41%
2023/11/30	0	69.00	0	0.00	68.10	0	6,072	0.00%
2023/11/29	0	69.00	0.2	69.20	68.40	-0.1	5,856	0.00%
2023/11/28	0	68.91	1	68.60	68.60	-1	5,740	-0.02%
2023/11/24	1	68.20	0	0.00	68.20	1	5,645	0.02%
2023/11/22	1	68.70	0.1	68.60	68.50	1	5,521	0.02%
2023/11/21	1.3	69.40	5.5	69.18	69.60	-4.2	5,496	-0.08%
2023/11/20	29	67.80	30	67.28	67.40	-1	5,302	-0.02%
2023/11/17	0.1	68.16	6.4	68.15	68.20	-6.4	5,249	-0.12%
2023/11/16	1	67.91	8	68.30	68.40	-7	5,235	-0.13%
2023/11/15	0.1	67.33	5.4	67.34	68.00	-5.3	5,168	-0.10%
2023/11/14	0	65.40	2	65.15	65.80	-2	5,020	-0.04%
2023/11/10	0	64.70	0	0.00	64.90	0	5,092	0.00%
2023/11/09	1.1	65.00	0	0.00	65.30	1.1	5,097	0.02%
2023/11/08	0	64.30	0.3	64.40	64.50	-0.3	5,074	-0.01%
2023/11/07	2	64.20	0	0.00	64.30	2	5,053	0.04%
2023/11/03	0	63.90	0	0.00	64.00	0	4,994	0.00%
2023/11/02	0	63.10	2	63.00	63.20	-2	5,022	-0.04%
2023/11/01	0	0.00	1	62.20	62.10	-1	4,984	-0.02%
2023/10/31	2	61.50	1	62.10	61.90	1	4,985	0.02%
2023/10/30	5.3	61.57	0	0.00	61.30	5.3	4,972	0.11%
2023/10/27	0.3	62.42	0	0.00	62.20	0.3	4,867	0.01%
2023/10/26	4.3	62.54	0	0.00	62.50	4.3	4,836	0.09%
2023/10/25	4.3	63.33	0	0.00	63.10	4.3	4,790	0.09%
2023/10/24	1	63.30	0	0.00	63.30	1	4,740	0.02%
2023/10/23	1.4	63.98	0	0.00	63.70	1.4	4,718	0.03%
2023/10/20	1.2	64.51	0	0.00	64.40	1.2	4,670	0.03%
2023/10/19	2.2	65.47	0	0.00	65.20	2.2	4,674	0.05%
2023/10/18	3.2	65.19	1	67.10	67.10	2.2	4,686	0.05%
2023/10/16	0	65.90	0	0.00	66.10	0	4,469	0.00%
2023/10/13	0.2	66.45	0	0.00	66.30	0.2	4,507	0.00%
2023/10/12	0	67.60	1	67.50	67.70	-1	4,468	-0.02%
2023/10/11	2	66.01	0	0.00	66.80	2	4,449	0.05%
2023/10/06	0.1	64.70	0	0.00	65.30	0.1	4,373	0.00%
2023/10/05	1.5	64.70	3	64.90	64.70	-1.5	4,443	-0.03%
2023/10/04	1.3	64.50	0	0.00	64.20	1.3	4,452	0.03%
2023/10/03	3.1	65.93	0	0.00	65.60	3.1	4,405	0.07%
2023/10/02	3	66.33	0	0.00	66.40	3	4,456	0.07%
2023/09/27	2.1	66.50	0	0.00	66.60	2.1	4,650	0.04%
2023/09/26	1.1	66.74	0	0.00	66.70	1.1	4,734	0.02%
2023/09/22	0.1	67.20	0	0.00	66.90	0.1	4,805	0.00%
2023/09/21	0.2	67.45	0	0.00	67.00	0.2	4,921	0.00%
2023/09/19	0.1	68.60	5	68.50	68.60	-5	4,994	-0.10%
2023/09/18	0	0.00	2.3	68.80	68.80	-2.3	5,061	-0.05%
2023/09/15	0	69.00	0	69.00	69.20	0	5,117	0.00%
2023/09/14	1	69.10	0	0.00	69.20	1	5,017	0.02%
2023/09/13	6	68.42	0	0.00	68.30	6	4,992	0.12%
2023/09/12	0	68.70	0	0.00	68.60	0	5,155	0.00%
2023/09/07	1.1	67.41	0	0.00	67.40	1.1	5,202	0.02%
2023/09/06	0.2	67.69	0	0.00	67.10	0.2	5,178	0.00%
2023/09/05	0.1	67.90	0	0.00	67.90	0.1	5,180	0.00%
2023/09/04	1	68.00	0	0.00	68.00	1	5,173	0.02%
2023/09/01	0.4	67.39	1	67.30	67.30	-0.6	5,207	-0.01%
2023/08/31	4.1	66.68	0	0.00	66.10	4.1	5,267	0.08%
2023/08/30	2	67.00	0	0.00	67.40	2	5,135	0.04%
2023/08/28	1	65.20	0	0.00	66.20	1	5,204	0.02%
2023/08/25	2	65.30	0	0.00	65.30	2	5,407	0.04%
2023/08/24	1	65.60	0	0.00	65.80	1	5,463	0.02%
2023/08/23	1	65.60	0	0.00	65.50	1	5,491	0.02%
2023/08/22	4.2	65.59	536	65.67	65.50	-531.8	5,549	-9.58%	大賣/鉅額交易
2023/08/21	7	66.09	500	66.16	66.30	-493	5,565	-8.86%	大賣/鉅額交易
2023/08/18	2	66.45	0	0.00	66.40	2	5,583	0.04%
2023/08/17	10	65.90	0	0.00	66.10	10	5,600	0.18%
2023/08/16	7.5	66.98	0.2	67.70	66.90	7.3	5,576	0.13%
2023/08/15	1	68.31	0	0.00	68.10	1	5,578	0.02%
2023/08/14	2	68.95	0	0.00	68.70	2	5,662	0.04%
2023/08/11	0.1	69.96	0	0.00	69.60	0.1	5,776	0.00%
2023/08/09	0	69.80	1	69.80	70.10	-1	5,848	-0.02%
2023/08/08	2	69.45	0	0.00	69.20	2	5,860	0.03%
2023/08/07	0	70.30	0	0.00	69.90	0	5,812	0.00%
2023/08/02	10.1	69.68	0	0.00	69.70	10.1	5,836	0.17%
2023/08/01	1	70.50	0	0.00	70.60	1	5,769	0.02%
2023/07/31	0.1	70.00	0	0.00	70.00	0.1	5,748	0.00%
2023/07/28	2	69.90	0	0.00	69.80	2	5,728	0.03%
2023/07/27	0	0.00	350	69.91	70.00	-350	5,714	-6.13%	大賣/鉅額交易
2023/07/25	2	69.65	240	69.76	69.60	-238	5,754	-4.14%	大賣/鉅額交易
2023/07/24	4.1	69.93	351	70.11	70.00	-347	5,803	-5.98%	大賣/鉅額交易
2023/07/21	1.1	70.70	2	70.50	70.70	-1	5,783	-0.02%
2023/07/20	1.1	70.21	0	0.00	70.40	1.1	5,763	0.02%
2023/07/19	0.1	70.30	0	0.00	70.30	0.1	5,795	0.00%
2023/07/18	0.1	70.40	0	0.00	70.10	0.1	5,791	0.00%
2023/07/17	4	70.75	0	0.00	70.80	4	5,726	0.07%
2023/07/14	0.1	71.10	2	71.10	71.20	-2	5,723	-0.03%
2023/07/13	0.1	69.90	0	0.00	69.90	0.1	5,668	0.00%
2023/07/12	0.1	69.20	0	0.00	69.40	0.1	5,634	0.00%
2023/07/11	1.2	69.78	0	0.00	69.60	1.2	5,589	0.02%
2023/07/10	0.1	69.40	26	68.52	69.00	-25.9	5,584	-0.46%
2023/07/07	4.1	68.75	0	0.00	68.70	4.1	5,556	0.07%
2023/07/06	8	70.03	0	0.00	69.20	8	5,528	0.15%
2023/07/05	5	70.70	0	0.00	70.80	5	5,375	0.09%
2023/07/04	12	71.11	694	71.24	70.90	-682	5,323	-12.81%	大賣/鉅額交易
2023/07/03	0	72.30	0	0.00	72.10	0	5,251	0.00%
2023/06/29	5.1	73.03	0	0.00	72.80	5.1	5,230	0.10%
2023/06/28	251.7	76.07	0	0.00	76.10	251.7	5,153	4.88%	大買/鉅額交易
2023/06/27	248	77.47	2	77.60	77.10	246	5,082	4.84%	大買/鉅額交易
2023/06/26	124	78.09	0	0.00	78.00	124	5,071	2.44%	大買/鉅額交易
2023/06/21	121	78.01	0	0.00	78.60	121	5,041	2.40%	大買/鉅額交易
2023/06/20	243	78.60	2	78.30	78.50	241	5,031	4.79%	大買/鉅額交易
2023/06/19	0.1	79.40	0	0.00	79.00	0.1	5,005	0.00%
2023/06/16	120.3	79.79	1	80.00	80.10	119.3	4,985	2.39%	大買/鉅額交易
2023/06/15	240.1	79.35	0	0.00	79.40	240.1	4,836	4.96%	大買/鉅額交易
2023/06/14	0.1	79.50	0	0.00	79.20	0.1	4,969	0.00%
2023/06/13	74.1	79.34	0	0.00	79.20	74.1	4,990	1.48%
2023/06/12	0.3	79.78	0	0.00	79.70	0.3	4,992	0.01%
2023/06/09	0.1	79.50	0	0.00	79.90	0.1	5,051	0.00%
2023/06/08	0.1	79.20	0	0.00	79.30	0.1	5,079	0.00%
2023/06/07	70.1	79.27	0	0.00	79.50	70.1	5,165	1.36%
2023/06/06	120.1	79.48	0	0.00	79.20	120.1	5,195	2.31%	大買/鉅額交易
2023/06/05	0.1	78.70	0	0.00	78.70	0.1	5,184	0.00%
2023/06/02	2.1	77.81	0	0.00	78.10	2.1	5,193	0.04%
2023/06/01	5	77.70	10	77.80	77.60	-5	5,160	-0.10%
2023/05/31	2	78.10	0	0.00	77.70	2	5,107	0.04%
2023/05/30	0	0.00	0.3	78.30	78.10	-0.3	4,923	-0.01%
2023/05/29	36	78.90	26	78.40	78.40	10	4,896	0.20%
2023/05/24	0	0.00	0.1	80.50	80.90	-0.1	4,856	0.00%
2023/05/22	0.1	80.50	0	0.00	80.70	0.1	4,740	0.00%
2023/05/19	0.1	80.10	3	80.37	80.60	-3	4,687	-0.06%
2023/05/18	3.1	80.72	7.5	80.23	80.20	-4.4	4,633	-0.10%
2023/05/17	2.1	79.09	7	79.93	79.90	-5	4,558	-0.11%
2023/05/16	0.1	78.20	2.5	78.53	78.80	-2.4	4,417	-0.05%
2023/05/12	70	77.60	0	0.00	77.30	70	4,373	1.60%
2023/05/11	70	77.60	0	0.00	77.70	70	4,350	1.61%
2023/05/10	71.1	77.75	1	77.30	77.50	70.1	4,362	1.61%
2023/05/09	24.1	77.65	5	78.00	78.50	19.1	4,373	0.44%
2023/05/05	48	77.35	0.1	77.50	77.50	47.9	4,369	1.10%
2023/05/04	0	0.00	0.1	78.00	77.60	-0.1	4,449	0.00%
2023/05/03	5	77.20	0.1	78.20	77.10	4.9	4,475	0.11%
2023/05/02	1.1	77.42	0	0.00	77.50	1.1	4,564	0.02%
2023/04/28	0.1	77.80	0	0.00	78.00	0.1	4,701	0.00%
2023/04/27	0.1	77.80	0	0.00	77.70	0.1	4,706	0.00%
2023/04/26	0.1	77.60	0	0.00	78.00	0.1	4,657	0.00%
2023/04/24	0.1	78.10	2	77.90	78.00	-2	4,546	-0.04%
2023/04/21	0.1	77.50	0.1	77.40	77.90	0	4,504	0.00%
2023/04/20	0	0.00	1.1	76.60	77.00	-1.1	4,479	-0.02%
2023/04/19	0.1	77.50	1	77.00	77.00	-1	4,598	-0.02%
2023/04/17	0	77.61	0	0.00	77.70	0	4,587	0.00%
2023/04/14	0.1	77.47	0	0.00	77.90	0.1	4,574	0.00%
2023/04/13	0	0.00	1	78.00	77.90	-1	4,581	-0.02%
2023/04/12	0	77.70	0	0.00	77.90	0	4,563	0.00%
2023/04/11	0	77.80	0.1	77.91	77.90	0	4,582	0.00%
2023/04/10	0	77.50	1.6	77.59	77.70	-1.6	4,552	-0.03%
2023/04/06	0.1	76.90	3.2	77.95	77.30	-3.2	4,554	-0.07%
2023/03/31	0	77.50	0	0.00	77.50	0	4,560	0.00%
2023/03/30	71.2	77.70	2	77.75	78.00	69.2	4,712	1.47%
2023/03/29	0	0.00	1	77.70	78.00	-1	4,900	-0.02%
2023/03/28	96.1	77.00	2	77.10	77.20	94.1	5,105	1.84%
2023/03/27	59.1	76.88	0	0.00	77.30	59.1	5,320	1.11%
2023/03/24	2.1	76.31	2	76.70	76.80	0.1	5,700	0.00%
2023/03/23	70.2	76.58	0	0.00	76.60	70.2	5,734	1.22%
2023/03/22	1.1	75.70	0	0.00	75.90	1.1	5,797	0.02%
2023/03/21	120.1	75.72	0	0.00	75.50	120.1	5,884	2.04%	大買/鉅額交易
2023/03/17	0.1	75.20	2	75.80	76.50	-2	6,062	-0.03%
2023/03/15	0	0.00	7	75.01	74.50	-7	6,106	-0.11%
2023/03/14	1	74.40	0	0.00	74.10	1	6,150	0.02%
2023/03/13	0	0.00	1	75.00	74.70	-1	6,178	-0.02%
2023/03/10	124.2	74.00	6	74.00	74.00	118.2	6,196	1.91%	大買/鉅額交易
2023/03/09	2.1	75.02	0	0.00	74.60	2.1	6,243	0.03%
2023/03/08	49	75.50	0	0.00	76.10	49	6,381	0.77%
2023/03/07	0.1	76.00	0.6	76.00	76.20	-0.6	6,462	-0.01%
2023/03/06	0.1	75.70	0	0.00	75.70	0.1	6,623	0.00%
2023/03/02	0.1	75.10	0	0.00	75.10	0.1	6,932	0.00%
2023/03/01	0.1	75.00	0	0.00	74.70	0.1	7,056	0.00%
2023/02/24	0	75.90	1	76.40	75.60	-1	7,167	-0.01%
2023/02/23	0.1	76.20	0	0.00	76.10	0.1	7,156	0.00%
2023/02/20	0.1	75.70	1	75.80	75.80	-1	7,342	-0.01%
2023/02/17	0.2	75.50	5	75.32	75.70	-4.9	7,450	-0.07%
2023/02/16	0.1	75.00	0	0.00	75.40	0.1	7,625	0.00%
2023/02/15	120.1	75.20	1	74.80	74.70	119.1	7,783	1.53%	大買/鉅額交易
2023/02/14	0	0.00	2	75.60	75.50	-2	7,799	-0.03%
2023/02/13	48.1	74.25	0	0.00	75.30	48.1	7,853	0.61%
2023/02/10	2	74.30	0	0.00	74.40	2	7,889	0.03%
2023/02/08	3	75.00	2	74.90	74.70	1	8,109	0.01%
2023/02/07	0	0.00	1	75.40	75.30	-1	8,221	-0.01%
2023/02/06	0	0.00	3	75.00	74.40	-3	8,225	-0.04%
2023/02/03	3.1	74.51	3.1	74.70	74.60	0	8,225	0.00%
2023/02/02	121	74.68	0	0.00	75.20	121	8,250	1.47%	大買/鉅額交易
2023/02/01	0.2	75.05	0	0.00	75.40	0.2	8,237	0.00%
2023/01/31	0.2	75.99	0	0.00	75.40	0.2	8,278	0.00%
2023/01/30	0.5	75.12	1.6	75.81	77.00	-1.1	8,248	-0.01%
2023/01/17	0	74.70	1	75.00	75.00	-1	8,151	-0.01%
2023/01/16	0	0.00	1	75.20	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	0.00	0.1	74.30	74.30	-0.1	8,525	0.00%
2023/01/11	1	73.50	1.1	73.77	74.00	-0.1	8,605	0.00%
2023/01/10	0	0.00	0.1	74.00	74.50	-0.1	8,690	0.00%
2023/01/09	0	0.00	15	74.33	74.80	-15	8,743	-0.17%
2023/01/06	0	72.60	0	0.00	72.80	0	8,735	0.00%
2023/01/05	1	72.29	0	0.00	72.10	1	8,884	0.01%
2023/01/04	2	71.60	2	71.60	71.50	0	8,972	0.00%
2023/01/03	3.1	71.11	2	71.70	71.90	1.1	9,080	0.01%
2022/12/30	0.1	71.40	0	0.00	71.00	0.1	9,055	0.00%
2022/12/29	1	70.40	4	70.53	70.40	-3	9,092	-0.03%
2022/12/28	2.3	71.00	0	0.00	71.40	2.3	9,086	0.02%
2022/12/27	1	71.80	0	0.00	71.70	1	9,118	0.01%
2022/12/26	0	71.10	0	0.00	71.40	0	9,166	0.00%
2022/12/22	2.2	70.69	2	71.00	71.40	0.2	9,411	0.00%
2022/12/21	9	70.27	2	71.00	70.50	7	9,300	0.08%
2022/12/20	2.1	70.55	1	70.30	70.30	1.1	9,141	0.01%
2022/12/19	2	71.55	0	0.00	71.50	2	8,987	0.02%
2022/12/15	0	0.00	5	74.50	74.10	-5	8,474	-0.06%
2022/12/14	0.4	73.85	2	74.05	73.90	-1.6	8,469	-0.02%
2022/12/13	4.3	72.66	0	0.00	72.60	4.3	8,418	0.05%
2022/12/12	0	0.00	0	72.80	73.30	0	8,349	0.00%
2022/12/09	1	73.60	0	0.00	73.50	1	8,481	0.01%
2022/12/08	0	0.00	1	73.30	73.30	-1	8,428	-0.01%
2022/12/07	2.4	75.80	2	75.80	75.20	0.4	8,364	0.00%
2022/12/06	1	76.10	3.4	76.22	75.80	-2.4	8,263	-0.03%
2022/12/05	1	77.20	2	78.00	76.70	-1	8,206	-0.01%
2022/12/02	2.2	77.32	2	77.50	77.10	0.2	8,142	0.00%
2022/12/01	2	77.60	4.1	77.83	77.60	-2.1	8,155	-0.03%
2022/11/30	2	76.30	3.6	77.00	76.90	-1.6	8,039	-0.02%
2022/11/29	3	75.90	4.3	76.74	76.70	-1.3	7,885	-0.02%
2022/11/28	7.2	75.59	2.5	76.97	76.00	4.8	7,825	0.06%
2022/11/25	0	77.60	6.3	77.84	77.10	-6.2	7,756	-0.08%
2022/11/24	0.2	76.72	6.6	77.23	77.10	-6.3	7,691	-0.08%
2022/11/23	0.2	76.60	2.3	76.52	76.30	-2.1	7,618	-0.03%
2022/11/22	3.1	75.20	6.2	74.99	75.80	-3.1	7,574	-0.04%
2022/11/21	0	0.00	2.1	73.69	73.90	-2.1	7,440	-0.03%
2022/11/18	0	0.00	1.1	73.10	73.20	-1.1	7,385	-0.01%
2022/11/17	0	0.00	2.2	72.98	73.00	-2.2	7,364	-0.03%
2022/11/16	12.2	73.40	12.1	73.80	72.40	0.1	7,344	0.00%
2022/11/15	2	73.85	5.1	73.62	74.20	-3.1	7,236	-0.04%
2022/11/14	2	73.61	4.1	73.87	74.00	-2.1	7,166	-0.03%
2022/11/11	0	71.60	10.5	72.11	72.60	-10.4	7,000	-0.15%
2022/11/10	0	0.00	2.1	70.50	70.60	-2.1	6,892	-0.03%
2022/11/09	0.5	70.50	3.8	70.50	70.70	-3.3	6,902	-0.05%
2022/11/08	0	0.00	4	70.38	70.50	-4	6,916	-0.06%
2022/11/07	1	69.50	13.2	69.39	70.00	-12.2	6,913	-0.18%
2022/11/02	0	0.00	1	69.20	68.50	-1	6,733	-0.01%
2022/11/01	0	0.00	0.1	68.00	68.70	-0.1	6,720	0.00%
2022/10/31	0	0.00	0.1	68.60	68.30	-0.1	6,744	0.00%
2022/10/28	1	68.40	0.1	68.10	68.30	0.9	6,832	0.01%
2022/10/27	2	68.95	2.2	68.99	68.60	-0.2	6,872	0.00%
2022/10/26	1	68.60	1.1	68.70	68.60	-0.1	7,016	0.00%
2022/10/25	0	0.00	0.4	68.50	68.40	-0.4	7,013	-0.01%
2022/10/24	0	0.00	2	68.60	68.50	-2	7,024	-0.03%
2022/10/21	7	67.00	9	67.76	67.60	-2	6,986	-0.03%
2022/10/20	0.2	66.98	2.1	67.35	67.60	-1.9	6,978	-0.03%
2022/10/19	47.1	66.10	43	66.88	66.10	4.1	6,699	0.06%
2022/10/18	0	0.00	1.4	66.64	66.80	-1.4	6,658	-0.02%
2022/10/17	1	64.50	0	0.00	64.50	1	6,646	0.02%
2022/10/14	0	0.00	1	64.60	64.20	-1	6,693	-0.01%
2022/10/13	4.9	63.02	100	63.12	63.80	-95.1	6,750	-1.41%
2022/10/12	1.3	64.82	0	0.00	65.10	1.3	6,730	0.02%
2022/10/06	2	67.50	0	0.00	67.60	2	6,966	0.03%
2022/10/05	0.6	68.18	6	68.12	68.30	-5.5	7,221	-0.08%
2022/09/30	1.1	66.05	1.3	66.82	66.90	-0.2	8,005	0.00%
2022/09/29	1.1	65.02	0	0.00	65.70	1.1	8,210	0.01%
2022/09/28	5.1	65.38	2	65.10	65.10	3.1	8,691	0.04%
2022/09/27	0.1	66.60	0	0.00	66.20	0.1	8,991	0.00%
2022/09/26	2	66.60	0	0.00	66.20	2	9,186	0.02%
2022/09/23	0.1	67.00	3	67.03	67.10	-3	9,300	-0.03%
2022/09/22	2	66.26	1	66.40	66.40	1	9,398	0.01%
2022/09/21	1	67.00	0	0.00	67.30	1	9,403	0.01%
2022/09/20	0	67.50	300	67.30	67.20	-300	9,413	-3.19%	大賣/鉅額交易
2022/09/19	0.1	67.57	0	0.00	67.40	0.1	9,477	0.00%
2022/09/16	0	68.20	0	0.00	68.40	0	9,539	0.00%
2022/09/15	10	67.40	0	0.00	68.40	10	9,456	0.11%
2022/09/14	1	67.90	2	67.60	67.60	-1	9,488	-0.01%
2022/09/13	2.1	68.66	0	0.00	68.80	2.1	9,567	0.02%
2022/09/12	0.1	68.50	1	68.40	68.70	-0.9	9,630	-0.01%
2022/09/08	1	67.20	0	0.00	67.20	1	9,737	0.01%
2022/09/07	2	67.15	0.2	67.00	66.80	1.8	9,790	0.02%
2022/09/06	0	67.50	0	0.00	67.80	0	9,824	0.00%
2022/09/05	6.1	66.80	0	0.00	67.10	6.1	9,864	0.06%
2022/09/02	1.1	67.15	0	0.00	67.00	1.1	9,943	0.01%
2022/09/01	5	67.48	3	67.70	67.80	2	9,932	0.02%
2022/08/29	2	68.90	1	68.20	68.70	1	9,833	0.01%
2022/08/26	1	70.30	0	0.00	70.20	1	9,802	0.01%
2022/08/25	0.1	70.62	0	0.00	70.80	0.1	9,828	0.00%
2022/08/24	0.1	70.22	0	0.00	70.10	0.1	9,948	0.00%
2022/08/23	0	70.40	1	70.30	70.10	-1	10,808	-0.01%
2022/08/19	0	70.50	1	70.30	71.00	-1	11,031	-0.01%
2022/08/17	0	0.00	0.1	70.70	70.80	-0.1	11,159	0.00%
2022/08/16	0	0.00	0.1	70.70	70.40	-0.1	11,178	0.00%
2022/08/15	0	0.00	2	70.40	70.60	-2	11,214	-0.02%
2022/08/12	1.1	69.61	0	0.00	69.60	1.1	11,247	0.01%
2022/08/11	1.1	68.59	5	68.68	68.90	-4	11,265	-0.04%
2022/08/10	2	67.60	2	67.25	67.70	0	11,455	0.00%
2022/08/09	3.1	66.64	1	67.20	67.00	2.1	11,572	0.02%
2022/08/08	1	67.20	0	0.00	67.20	1	11,639	0.01%
2022/08/05	1.1	67.71	0	0.00	67.60	1.1	11,782	0.01%
2022/08/04	3.5	66.81	1	67.60	67.30	2.5	11,848	0.02%
2022/08/03	7.1	67.17	1	67.70	67.70	6.1	11,804	0.05%
2022/08/02	3.2	66.92	1	67.00	67.70	2.2	11,811	0.02%
2022/08/01	0	0.00	1	68.40	68.50	-1	11,690	-0.01%
2022/07/29	8	67.05	3	67.17	67.30	5	11,720	0.04%
2022/07/28	0	0.00	0.1	66.40	66.60	-0.1	11,700	0.00%
2022/07/27	2	65.65	5	65.70	65.90	-3	11,695	-0.03%
2022/07/26	140.1	66.05	2	65.65	65.70	138.1	11,710	1.18%	大買/鉅額交易
2022/07/25	0.5	66.00	2	65.80	65.60	-1.5	11,714	-0.01%
2022/07/22	1	64.80	5	64.98	64.70	-4	11,755	-0.03%
2022/07/21	1.7	64.09	0	64.00	65.00	1.7	11,726	0.01%
2022/07/20	3.1	63.84	0	0.00	63.30	3.1	11,667	0.03%
2022/07/19	3.1	63.64	0	0.00	63.70	3.1	11,648	0.03%
2022/07/18	1	62.90	0	0.00	62.90	1	11,597	0.01%
2022/07/15	2	62.80	3	62.67	62.60	-1	11,514	-0.01%
2022/07/14	2.1	62.04	1	62.60	62.70	1.1	11,519	0.01%
2022/07/13	7	61.89	0	0.00	62.00	7	11,450	0.06%
2022/07/12	27.5	61.17	1	62.90	60.60	26.5	11,252	0.24%
2022/07/11	9.2	64.14	1	65.10	63.60	8.2	10,916	0.07%
2022/07/08	145	65.49	0	0.00	65.00	145	10,823	1.34%	大買/鉅額交易
2022/07/07	133.1	65.56	1	65.30	65.00	132.1	10,711	1.23%	大買/鉅額交易
2022/07/06	22.1	68.46	565	67.34	67.00	-542.9	10,509	-5.17%	大賣/鉅額交易
2022/07/05	105.5	80.98	55	82.37	80.60	50.5	9,928	0.51%	大買/
2022/07/04	2	82.80	12	82.85	82.60	-10	9,579	-0.10%
2022/07/01	1.1	83.09	3	83.27	82.70	-1.9	9,449	-0.02%
2022/06/30	0	83.90	0	0.00	83.00	0	9,329	0.00%
2022/06/29	0.1	84.80	0	0.00	84.60	0.1	9,261	0.00%
2022/06/28	0.1	84.55	0	0.00	84.80	0.1	9,228	0.00%
2022/06/27	0	84.90	2.3	85.01	84.70	-2.3	9,313	-0.02%
2022/06/24	0	84.50	0.3	84.40	84.70	-0.3	9,278	0.00%
2022/06/23	0.1	83.53	0	0.00	83.30	0.1	9,228	0.00%
2022/06/22	5.1	83.50	3	83.80	83.50	2.1	9,151	0.02%
2022/06/21	5	82.80	0	0.00	83.70	5	9,089	0.06%
2022/06/20	1.5	82.53	0	0.00	82.10	1.5	9,020	0.02%
2022/06/16	2.4	83.60	1	83.40	83.20	1.4	8,928	0.02%
2022/06/14	0.3	83.36	0	0.00	82.90	0.3	9,186	0.00%
2022/06/13	3.2	83.14	0	0.00	83.30	3.2	9,263	0.03%
2022/06/10	1	84.80	0	0.00	84.70	1	9,240	0.01%
2022/06/07	23	84.16	0	0.00	84.30	23	9,520	0.24%
2022/06/02	0.5	84.30	0.4	84.20	84.50	0.1	9,610	0.00%
2022/06/01	76	84.33	1	84.60	84.60	75	9,701	0.77%
2022/05/31	5	83.30	1	85.30	85.30	4	9,648	0.04%
2022/05/30	0.1	83.10	2	83.30	83.90	-1.9	8,843	-0.02%
2022/05/27	1.1	82.13	0	0.00	82.30	1.1	8,816	0.01%
2022/05/26	3.1	81.63	0	0.00	81.70	3.1	8,882	0.03%
2022/05/25	2	81.80	0	0.00	82.00	2	8,978	0.02%
2022/05/24	0.1	82.06	1	81.50	81.30	-0.9	9,061	-0.01%
2022/05/23	3	81.70	3	83.10	82.20	0	9,026	0.00%
2022/05/20	0	0.00	3	81.60	82.10	-3	9,056	-0.03%
2022/05/19	10	81.24	0	0.00	81.40	10	9,002	0.11%
2022/05/18	3	82.17	0	0.00	82.50	3	9,034	0.03%
2022/05/17	2	81.10	0	0.00	81.30	2	8,874	0.02%
2022/05/16	6.2	81.60	4	81.60	81.20	2.2	8,814	0.03%
2022/05/13	72	81.81	0	0.00	82.00	72	8,770	0.82%
2022/05/12	3	83.20	0	0.00	82.10	3	8,698	0.03%
2022/05/09	36	84.81	0	0.00	84.70	36	8,550	0.42%
2022/05/05	0.1	87.10	2	86.80	87.10	-2	8,714	-0.02%
2022/05/04	2	86.60	0	0.00	86.60	2	8,737	0.02%
2022/05/03	2	86.70	0	0.00	86.50	2	8,896	0.02%
2022/04/29	0	0.00	0.1	86.70	86.70	-0.1	8,906	0.00%
2022/04/28	1	85.30	0	0.00	85.50	1	8,945	0.01%
2022/04/27	4	85.33	0	0.00	85.10	4	8,922	0.04%
2022/04/26	5	86.24	1	86.40	86.30	4	8,891	0.04%
2022/04/25	5	86.22	0	0.00	85.90	5	8,836	0.06%
2022/04/22	6	87.68	0	0.00	87.60	6	8,683	0.07%
2022/04/21	5	88.38	0	0.00	88.30	5	8,692	0.06%
2022/04/20	4.1	88.28	0	0.00	88.70	4.1	8,693	0.05%
2022/04/18	3.4	88.13	0	0.00	87.80	3.4	8,683	0.04%
2022/04/15	0.1	89.70	0	0.00	88.80	0.1	8,617	0.00%
2022/04/14	77	89.61	0	0.00	89.70	77	8,621	0.89%
2022/04/13	2	90.90	0	0.00	90.40	2	8,550	0.02%
2022/04/12	0	0.00	5	91.20	91.30	-5	8,438	-0.06%
2022/04/11	2	92.55	0	0.00	92.10	2	8,361	0.02%
2022/04/08	1	93.20	0	0.00	93.40	1	8,363	0.01%
2022/04/07	0	0.00	1	93.80	93.10	-1	8,374	-0.01%
2022/04/06	2	92.70	1	93.60	93.60	1	8,282	0.01%
2022/04/01	1.1	92.23	0	0.00	93.50	1.1	8,234	0.01%
2022/03/30	6.2	93.20	2	93.45	93.50	4.2	8,153	0.05%
2022/03/29	2.1	92.29	0	0.00	92.50	2.1	8,031	0.03%
2022/03/28	0	0.00	1	91.60	92.20	-1	7,980	-0.01%
2022/03/25	35.1	92.20	0	0.00	92.40	35.1	7,999	0.44%
2022/03/24	1.1	92.29	3	92.40	92.40	-1.9	8,015	-0.02%
2022/03/23	1	92.50	1.1	92.22	92.50	-0.1	8,110	0.00%
2022/03/22	0	0.00	2	92.15	92.40	-2	8,181	-0.02%
2022/03/21	1	92.30	0	0.00	92.10	1	8,181	0.01%
2022/03/18	1	91.30	0	0.00	91.30	1	8,178	0.01%
2022/03/17	2	91.75	1	91.90	91.90	1	8,008	0.01%
2022/03/16	0	0.00	2	91.00	91.50	-2	7,824	-0.03%
2022/03/15	0	0.00	3	90.93	90.80	-3	7,738	-0.04%
2022/03/14	37.1	90.81	2	91.40	91.20	35.1	7,713	0.46%
2022/03/11	0.2	89.67	1	89.70	89.80	-0.8	7,580	-0.01%
2022/03/10	2.5	89.54	1.1	89.41	89.60	1.4	7,506	0.02%
2022/03/09	35	87.60	3	87.87	88.00	32	7,441	0.43%
2022/03/08	2	87.50	2.2	88.45	86.60	-0.2	7,385	0.00%
2022/03/07	0.1	88.20	4	88.35	88.40	-4	7,286	-0.05%
2022/03/04	4	89.85	0	0.00	90.70	4	7,488	0.05%
2022/03/03	0	0.00	2.5	91.00	91.20	-2.5	7,501	-0.03%
2022/03/02	0.1	90.33	2	90.50	90.50	-1.9	7,610	-0.02%
2022/03/01	2	89.05	8	89.65	90.00	-6	7,506	-0.08%
2022/02/25	0	0.00	2	87.20	87.70	-2	7,389	-0.03%
2022/02/24	5	87.64	4	87.43	87.10	1	7,273	0.01%
2022/02/23	2	88.45	8	88.46	88.60	-6	7,148	-0.08%
2022/02/22	2	88.30	1	87.90	88.20	1	7,203	0.01%
2022/02/21	0	0.00	0.1	89.20	89.10	-0.1	7,161	0.00%
2022/02/18	5	89.20	1.1	89.20	89.10	3.9	7,300	0.05%
2022/02/17	0	88.80	2	88.30	88.70	-2	7,270	-0.03%
2022/02/16	0	0.00	4	87.50	88.80	-4	7,252	-0.06%
2022/02/15	1	87.60	0	0.00	87.40	1	7,202	0.01%
2022/02/14	0.1	88.20	10.9	87.94	88.40	-10.8	7,227	-0.15%
2022/02/11	2	88.40	6	88.00	88.80	-4	7,240	-0.06%
2022/02/10	41	88.45	0	0.00	88.60	41	7,290	0.56%
2022/02/09	0	0.00	1	89.20	89.20	-1	7,322	-0.01%
2022/02/08	6	88.88	2.1	89.38	88.60	3.9	7,360	0.05%
2022/02/07	8	88.56	12.1	89.12	89.50	-4.1	7,303	-0.06%
2022/01/25	51	85.16	0	0.00	85.50	51	7,162	0.71%
2022/01/24	0.2	86.60	0	0.00	87.00	0.2	7,014	0.00%
2022/01/21	3.1	86.23	0	0.00	86.40	3.1	7,064	0.04%
2022/01/20	0	0.00	0.4	87.50	87.40	-0.4	7,112	-0.01%
2022/01/19	0	0.00	2	87.40	87.40	-2	7,134	-0.03%
2022/01/18	0	0.00	3	87.90	87.40	-3	7,125	-0.04%
2022/01/17	3	87.30	0	0.00	87.50	3	7,147	0.04%
2022/01/14	1	87.80	0.1	87.80	87.70	1	7,164	0.01%
2022/01/13	2	88.10	7	88.39	88.70	-5	7,101	-0.07%
2022/01/12	1	87.60	17.1	87.95	88.40	-16.1	7,116	-0.23%
2022/01/11	1.1	86.92	0	0.00	87.10	1.1	7,050	0.02%
2022/01/10	2	86.75	29	86.81	86.90	-27	6,975	-0.39%
2022/01/07	8.3	86.46	1.1	86.48	86.50	7.2	7,005	0.10%
2022/01/05	1	85.80	0	0.00	86.10	1	6,963	0.01%
2022/01/04	0	85.80	2	86.05	86.20	-2	7,143	-0.03%
2022/01/03	3	86.00	0	0.00	86.30	3	7,176	0.04%
2021/12/30	0.2	85.55	0	0.00	85.40	0.2	7,270	0.00%
2021/12/29	1.1	85.98	1	86.00	86.00	0.1	7,440	0.00%
2021/12/28	0	0.00	0	85.70	86.00	0	7,564	0.00%
2021/12/27	0	0.00	0.1	85.90	85.90	-0.1	7,652	0.00%
2021/12/24	0	0.00	2	85.90	85.90	-2	7,805	-0.03%
2021/12/21	0	0.00	0.1	84.70	84.40	-0.1	8,178	0.00%
2021/12/20	1	83.50	0	0.00	83.80	1	8,376	0.01%
2021/12/17	0.1	83.80	1	84.30	84.30	-1	8,528	-0.01%
2021/12/16	1	82.91	0	0.00	82.70	1	8,466	0.01%
2021/12/15	2.1	83.01	0	0.00	83.80	2.1	8,493	0.02%
2021/12/14	1.1	83.02	0	0.00	83.00	1.1	8,655	0.01%
2021/12/13	4.1	83.63	0	0.00	83.30	4.1	8,817	0.05%
2021/12/10	0	84.60	0	0.00	84.40	0	8,826	0.00%
2021/12/08	3	84.90	3	85.00	84.60	0	8,884	0.00%
2021/12/06	0	83.90	0	0.00	84.20	0	8,805	0.00%
2021/12/03	2.1	83.61	1.8	83.94	83.60	0.3	8,827	0.00%
2021/12/02	3	83.80	0	0.00	83.80	3	8,820	0.03%
2021/12/01	0.3	83.50	1	83.60	83.50	-0.7	8,784	-0.01%
2021/11/30	4	82.58	1.2	83.21	82.50	2.8	8,799	0.03%
2021/11/29	3	83.20	0	0.00	82.70	3	8,466	0.04%
2021/11/26	6	84.12	0	0.00	84.00	6	8,453	0.07%
2021/11/25	0.1	86.33	1	86.40	86.30	-0.9	8,420	-0.01%
2021/11/23	1	85.10	0	0.00	85.60	1	8,420	0.01%
2021/11/22	0	0.00	0.2	85.50	85.50	-0.2	8,437	0.00%
2021/11/19	4	85.00	0	0.00	85.00	4	8,397	0.05%
2021/11/18	0	0.00	21	85.52	86.00	-21	8,322	-0.25%
2021/11/17	20	85.20	0	0.00	85.60	20	8,265	0.24%
2021/11/15	1	86.00	0	0.00	85.90	1	8,261	0.01%
2021/11/12	0	0.00	1	86.30	86.00	-1	8,256	-0.01%
2021/11/11	0	0.00	0.2	85.30	85.30	-0.2	8,251	0.00%
2021/11/10	1	85.21	0	0.00	85.20	1	8,192	0.01%
2021/11/09	1	85.00	0	0.00	85.80	1	8,137	0.01%
2021/11/08	1.3	85.54	0	0.00	85.70	1.3	8,041	0.02%
2021/11/05	7.1	84.10	1	84.90	84.90	6	8,010	0.08%
2021/11/03	0	0.00	0.2	84.70	84.70	-0.2	8,036	0.00%
2021/11/02	0.1	85.10	5	84.80	85.00	-4.9	8,015	-0.06%
2021/11/01	1.1	85.20	2	85.90	84.90	-1	7,932	-0.01%
2021/10/29	3	85.20	4	85.15	85.10	-1	7,891	-0.01%
2021/10/28	31.1	86.58	0.2	86.45	86.00	31	7,848	0.39%
2021/10/27	1.2	87.85	0	0.00	87.90	1.2	7,783	0.02%
2021/10/25	2.2	88.66	0.1	88.20	88.20	2.1	7,824	0.03%
2021/10/22	3	88.80	0	0.00	88.40	3	7,978	0.04%
2021/10/21	0	0.00	0	89.60	89.30	0	8,064	0.00%
2021/10/19	0	0.00	1	89.50	88.90	-1	8,108	-0.01%
2021/10/15	0	0.00	1	89.00	89.20	-1	8,279	-0.01%
2021/10/14	0	0.00	1	89.90	88.20	-1	8,280	-0.01%
2021/10/13	0.1	88.80	0	0.00	88.90	0.1	8,392	0.00%
2021/10/12	5.1	88.23	0	0.00	88.60	5.1	8,441	0.06%
2021/10/08	0.1	91.14	1	91.30	91.30	-0.9	8,275	-0.01%
2021/10/07	0	0.00	1	89.70	90.70	-1	8,300	-0.01%
2021/10/06	0	89.70	6	89.62	90.00	-6	8,281	-0.07%
2021/10/04	3	87.20	0	0.00	87.20	3	8,212	0.04%
2021/10/01	8.2	88.07	0	0.00	88.20	8.2	8,162	0.10%
2021/09/30	5.2	90.04	2.1	90.82	91.50	3.1	8,079	0.04%
2021/09/29	18.1	92.10	18	90.73	90.80	0.1	8,020	0.00%
2021/09/28	24.1	91.97	24.2	92.86	92.80	-0.2	7,967	0.00%
2021/09/27	10	91.10	15.1	92.92	92.10	-5.1	7,950	-0.06%
2021/09/24	0	0.00	10.3	90.96	91.30	-10.3	7,852	-0.13%
2021/09/23	0.1	88.53	2	88.80	88.90	-1.9	7,768	-0.02%
2021/09/22	2	88.30	0	0.00	87.30	2	7,747	0.03%
2021/09/17	0.2	90.09	0	0.00	89.90	0.2	7,600	0.00%
2021/09/16	2.1	90.00	14	90.11	90.50	-11.9	7,426	-0.16%
2021/09/15	0	0.00	7	88.86	88.90	-7	7,223	-0.10%
2021/09/14	0	0.00	1	88.80	88.60	-1	7,275	-0.01%
2021/09/13	0	88.20	0	0.00	88.50	0	7,231	0.00%
2021/09/10	0	0.00	0	87.50	87.90	0	7,333	0.00%
2021/09/07	1	87.50	4	87.85	87.70	-3	7,579	-0.04%
2021/09/03	0	0.00	2	87.90	88.00	-2	7,565	-0.03%
2021/09/02	0	0.00	4	87.00	87.50	-4	7,573	-0.05%
2021/09/01	0	0.00	1.6	88.18	88.50	-1.6	7,654	-0.02%
2021/08/31	0	0.00	3	89.58	89.60	-3	7,611	-0.04%
2021/08/30	4	87.60	2	87.10	87.60	2	7,493	0.03%
2021/08/27	1.6	85.22	4	86.00	86.30	-2.4	7,490	-0.03%
2021/08/26	0.1	84.50	0.2	85.00	84.60	-0.1	7,551	0.00%
2021/08/25	0.2	84.98	1.2	85.17	85.20	-1	7,609	-0.01%
2021/08/24	0.2	84.47	0.8	84.00	84.90	-0.6	7,629	-0.01%
2021/08/23	0.8	83.00	0.1	84.00	83.60	0.8	7,684	0.01%
2021/08/20	9	82.36	2	82.15	81.90	7	7,776	0.09%
2021/08/19	1	85.10	0.3	84.10	84.00	0.7	7,867	0.01%
2021/08/18	1	86.10	1	86.00	86.90	0	7,833	0.00%
2021/08/17	5	85.60	27	85.73	86.10	-22	7,921	-0.28%
2021/08/16	1	85.61	0	0.00	85.90	1	7,922	0.01%
2021/08/13	1	86.10	1	86.30	86.40	0	7,928	0.00%
2021/08/12	0	0.00	4.2	87.75	87.80	-4.2	7,979	-0.05%
2021/08/11	0	0.00	2	87.80	87.80	-2	8,062	-0.02%
2021/08/10	0	0.00	1.2	87.98	87.00	-1.2	8,090	-0.01%
2021/08/09	1.1	87.74	3.2	88.52	88.30	-2.1	8,176	-0.03%
2021/08/06	1	87.20	2	88.25	88.40	-1	8,265	-0.01%
2021/08/05	0.2	87.90	4.1	87.95	87.80	-4	8,476	-0.05%
2021/08/04	2.1	88.27	0.2	88.00	88.30	1.9	8,837	0.02%
2021/08/03	1	87.90	5.3	88.09	88.40	-4.3	8,962	-0.05%
2021/08/02	22.3	88.16	23	88.35	88.80	-0.7	9,021	-0.01%
2021/07/30	5.1	87.45	5	87.20	87.00	0.1	9,159	0.00%
2021/07/29	1	86.00	2	86.30	86.30	-1	9,219	-0.01%
2021/07/28	8	83.85	6	84.25	85.30	2	9,341	0.02%
2021/07/27	1	85.90	0	0.00	86.00	1	9,387	0.01%
2021/07/26	1	86.50	3.1	87.64	86.20	-2.1	9,446	-0.02%
2021/07/23	1	88.60	1	88.20	88.00	0	9,560	0.00%
2021/07/22	2.1	87.36	0.1	87.02	87.80	2	9,735	0.02%
2021/07/21	0	85.20	0	0.00	85.60	0	9,914	0.00%
2021/07/20	48	86.38	5.5	86.43	86.00	42.5	9,937	0.43%
2021/07/19	75.1	87.48	4.4	87.61	87.90	70.6	10,018	0.70%
2021/07/16	10.3	88.41	2	88.75	89.00	8.3	10,217	0.08%
2021/07/15	1.7	87.52	10	87.61	87.90	-8.3	10,346	-0.08%
2021/07/14	1.8	87.61	2.9	87.15	87.20	-1	10,507	-0.01%
2021/07/13	3	86.38	9	86.91	86.90	-6.1	10,658	-0.06%
2021/07/12	0.1	86.20	5.7	87.15	86.00	-5.6	10,789	-0.05%
2021/07/09	4.6	85.79	0.9	85.30	86.30	3.7	11,013	0.03%
2021/07/08	3.1	85.73	6.7	85.75	85.50	-3.6	11,065	-0.03%
2021/07/07	6.6	86.21	9	86.43	86.60	-2.4	11,322	-0.02%
2021/07/06	0	85.90	1.3	85.96	85.90	-1.3	11,653	-0.01%
2021/07/05	10.2	86.22	10.1	86.07	86.50	0.1	11,899	0.00%
2021/07/02	3.1	85.01	8.1	85.52	84.50	-5	11,829	-0.04%
2021/07/01	3	84.17	30	83.80	83.90	-27	11,777	-0.23%
2021/06/30	5	82.90	0.2	83.18	83.20	4.8	11,732	0.04%
2021/06/29	0.2	83.15	0.6	83.02	83.30	-0.4	11,703	0.00%
2021/06/28	1.6	83.41	20	83.80	83.30	-18.4	11,867	-0.16%
2021/06/25	50.1	83.90	1.1	83.87	83.00	49	12,002	0.41%
2021/06/24	1.1	82.96	1	82.90	83.00	0.1	12,239	0.00%
2021/06/23	5	81.81	6	82.82	82.80	-1	12,322	-0.01%
2021/06/22	0.1	81.80	0	0.00	81.90	0.1	12,223	0.00%
2021/06/21	3.1	80.63	0	81.40	81.40	3.1	12,267	0.03%
2021/06/18	15.1	82.95	1	83.40	82.30	14.1	12,160	0.12%
2021/06/17	6	84.07	6.3	84.82	84.90	-0.3	11,939	0.00%
2021/06/16	1.3	84.51	2	85.10	85.00	-0.7	12,258	-0.01%
2021/06/15	2	84.75	0.7	84.99	84.80	1.4	12,319	0.01%
2021/06/11	2	84.90	0.4	85.80	85.10	1.6	12,414	0.01%
2021/06/10	2	84.80	14	85.16	85.80	-12	12,539	-0.10%
2021/06/09	12.4	84.35	2	84.75	84.80	10.4	12,671	0.08%
2021/06/08	1	85.30	0	0.00	85.00	1	12,667	0.01%
2021/06/07	5	84.72	8	85.96	85.60	-3	13,043	-0.02%
2021/06/04	0.3	86.00	0.4	86.00	86.00	-0.2	13,131	0.00%
2021/06/03	3	86.50	0	0.00	86.90	3	13,187	0.02%
2021/06/02	3.4	86.31	11	87.20	86.60	-7.6	13,188	-0.06%
2021/05/31	1	84.10	4	84.43	84.40	-3	13,328	-0.02%
2021/05/26	8	83.08	0	0.00	83.30	8	13,454	0.06%
2021/05/25	2	81.72	8	83.81	84.30	-6	13,572	-0.04%
2021/05/24	0	81.50	1	81.40	81.70	-1	13,534	-0.01%
2021/05/21	3	82.60	0	0.00	82.40	3	13,637	0.02%
2021/05/20	3	80.30	3	81.73	81.50	0	13,651	0.00%
2021/05/19	6	81.40	1	82.00	81.80	5	13,646	0.04%
2021/05/18	1	80.60	1	80.10	81.30	0	13,622	0.00%
2021/05/17	3	77.77	2	77.90	77.90	1	13,695	0.01%
2021/05/14	1	79.00	2	79.30	80.40	-1	13,582	-0.01%
2021/05/13	9.7	79.25	2.6	80.10	79.00	7.2	13,460	0.05%
2021/05/12	10.6	80.40	58.3	82.46	80.80	-47.7	13,237	-0.36%
2021/05/11	5	86.12	3.5	86.55	85.90	1.5	12,948	0.01%
2021/05/10	2	88.35	5.2	88.82	89.00	-3.2	12,853	-0.02%
2021/05/07	3	88.26	0	0.00	88.60	3	12,875	0.02%
2021/05/06	42.1	89.37	5	89.48	89.60	37.1	12,753	0.29%
2021/05/05	4	87.68	6	87.93	88.00	-2	12,608	-0.02%
2021/05/04	6.4	87.24	15	87.93	86.90	-8.6	12,479	-0.07%
2021/05/03	9	87.81	19	87.93	87.90	-10	12,256	-0.08%
2021/04/29	7.5	88.95	101	88.71	88.20	-93.6	12,192	-0.77%	大賣/
2021/04/28	6.3	90.55	3.2	90.75	89.60	3.1	12,015	0.03%
2021/04/27	4	90.53	12	90.98	91.80	-8	11,962	-0.07%
2021/04/26	3	89.70	8	89.64	90.00	-5	11,655	-0.04%
2021/04/23	3.3	89.42	82.3	89.11	90.00	-79	11,576	-0.68%
2021/04/22	3	89.97	7.3	90.52	90.20	-4.3	11,496	-0.04%
2021/04/21	8.3	89.94	13.2	90.39	90.20	-4.9	11,250	-0.04%
2021/04/20	2.1	90.79	4.3	91.33	91.10	-2.2	11,088	-0.02%
2021/04/19	5.2	90.00	2.8	90.43	91.10	2.4	10,959	0.02%
2021/04/16	6	89.37	6	89.83	89.90	0	10,862	0.00%
2021/04/15	89.1	87.96	30.5	88.53	89.00	58.6	10,713	0.55%
2021/04/14	1.6	85.91	6.1	86.37	86.50	-4.6	10,361	-0.04%
2021/04/13	8.5	87.17	8	87.61	86.80	0.5	10,254	0.00%
2021/04/12	5.2	84.35	12.3	85.00	85.50	-7.1	9,964	-0.07%
2021/04/09	1	82.89	13	82.02	82.30	-12	9,635	-0.12%
2021/04/08	1	80.20	3	79.73	80.10	-2	9,393	-0.02%
2021/04/06	40	80.00	12	79.95	80.00	28	9,421	0.30%
2021/04/01	60	79.59	0	0.00	79.60	60	9,379	0.64%
2021/03/31	0	79.40	4	79.70	79.80	-4	9,307	-0.04%
2021/03/30	0	0.00	4.1	78.84	79.00	-4.1	9,111	-0.04%
2021/03/29	0.2	77.91	0.3	78.80	78.90	-0.1	8,960	0.00%
2021/03/26	0	76.80	2	77.15	77.30	-2	8,749	-0.02%
2021/03/25	0	0.00	4	76.30	76.50	-4	8,727	-0.05%
2021/03/23	1	76.20	4.4	76.00	75.90	-3.4	8,760	-0.04%
2021/03/22	0	75.90	3	75.70	76.40	-3	8,791	-0.03%
2021/03/19	38	74.72	4	74.50	74.50	34	8,741	0.39%
2021/03/18	0.4	76.50	0	0.00	76.60	0.4	8,448	0.00%
2021/03/17	1	76.50	1	76.70	76.40	0	8,404	0.00%
2021/03/16	0	0.00	5	77.28	77.30	-5	8,379	-0.06%
2021/03/15	0	77.30	2	77.70	76.80	-2	8,295	-0.02%
2021/03/12	0	0.00	23	76.29	77.20	-23	8,147	-0.28%
2021/03/11	9	76.91	13.1	77.01	76.70	-4.1	8,136	-0.05%
2021/03/10	1	73.60	2	74.05	74.60	-1	7,892	-0.01%
2021/03/09	1	72.80	1	73.50	73.60	0	8,016	0.00%
2021/03/08	3	73.80	3	73.80	73.50	0	7,984	0.00%
2021/03/05	1	72.60	0	0.00	72.90	1	7,925	0.01%
2021/03/04	3	74.03	0.1	73.00	73.40	2.9	8,131	0.04%
2021/03/03	0	0.00	3	74.70	74.80	-3	8,015	-0.04%
2021/03/02	0	0.00	3.6	74.29	73.80	-3.6	7,892	-0.05%
2021/02/26	1	72.10	1.2	72.78	72.70	-0.2	7,823	0.00%
2021/02/25	2	74.90	5.4	74.70	75.00	-3.4	7,574	-0.04%
2021/02/24	1	74.40	6	74.08	73.80	-5	7,457	-0.07%
2021/02/23	2.1	72.98	7	73.05	73.80	-4.9	7,414	-0.07%
2021/02/22	0	0.00	5	71.80	71.60	-5	7,303	-0.07%
2021/02/19	5	69.86	0	0.00	70.20	5	7,346	0.07%
2021/02/18	1	71.00	10	70.99	70.70	-9	7,335	-0.12%
2021/02/17	7	69.63	2	70.10	70.00	5	7,322	0.07%
2021/02/05	4	68.50	0	0.00	68.50	4	7,189	0.06%
2021/02/03	0.1	68.90	33	69.02	68.80	-33	7,356	-0.45%
2021/02/02	0.1	68.50	0	0.00	68.80	0.1	7,379	0.00%
2021/02/01	0.1	67.25	0	0.00	66.70	0.1	7,337	0.00%
2021/01/29	4.1	66.29	0	0.00	65.60	4.1	7,324	0.06%
2021/01/28	4	68.10	0	0.00	67.70	4	7,211	0.06%
2021/01/27	1	69.10	0	0.00	69.10	1	7,144	0.01%
2021/01/25	0	0.00	1	70.00	70.30	-1	7,143	-0.01%
2021/01/22	3	68.87	0	69.20	69.20	3	7,168	0.04%
2021/01/21	5	69.48	0	0.00	69.30	5	7,107	0.07%
2021/01/20	2	69.85	2.2	70.28	69.30	-0.2	7,091	0.00%
2021/01/18	1	72.10	1	71.00	71.50	0	6,961	0.00%
2021/01/15	0	0.00	0.1	73.30	72.30	-0.1	6,980	0.00%
2021/01/14	1.1	73.82	4	74.33	74.20	-2.9	7,207	-0.04%
2021/01/13	0	0.00	5	74.32	74.00	-5	7,216	-0.07%
2021/01/12	4	73.10	2.1	73.21	73.60	1.9	7,147	0.03%
2021/01/11	5	73.68	7.4	73.92	74.40	-2.4	7,103	-0.03%
2021/01/08	0	0.00	1	72.50	72.70	-1	6,987	-0.01%
2021/01/07	2	71.70	17	71.34	71.50	-15	6,942	-0.22%
2021/01/06	0	0.00	1.4	70.31	70.70	-1.4	6,917	-0.02%
2021/01/05	2	71.10	10.7	70.93	71.00	-8.7	6,853	-0.13%
2021/01/04	0	0.00	1	71.00	71.40	-1	6,846	-0.01%
2020/12/31	1.4	71.77	2	72.30	71.90	-0.6	6,738	-0.01%
2020/12/30	2	71.90	4	72.55	72.50	-2	6,680	-0.03%
2020/12/29	2	70.20	4.1	70.18	70.40	-2.1	6,543	-0.03%
2020/12/28	11	70.42	2	70.55	70.60	9	6,551	0.14%
2020/12/25	0	0.00	8	69.56	69.40	-8	6,507	-0.12%
2020/12/24	1	69.30	0	0.00	69.20	1	6,499	0.02%
2020/12/22	5	70.10	1	69.60	68.60	4	6,514	0.06%
2020/12/21	0	0.00	9.1	68.53	69.40	-9.1	6,594	-0.14%
2020/12/18	1	68.30	0	0.00	67.50	1	6,569	0.02%
2020/12/17	0	0.00	1	68.40	68.60	-1	6,509	-0.02%
2020/12/16	0	0.00	7	67.99	68.70	-7	6,511	-0.11%
2020/12/15	1	66.90	0	67.30	67.20	1	6,617	0.01%
2020/12/14	0	0.00	1.1	68.49	67.80	-1.1	6,588	-0.02%
2020/12/11	1	68.20	2	68.00	68.30	-1	6,569	-0.02%
2020/12/10	0.1	67.80	12	68.00	67.80	-12	6,517	-0.18%
2020/12/09	1	67.00	0	0.00	67.10	1	6,427	0.02%
2020/12/08	5	67.00	0	0.00	67.20	5	6,400	0.08%
2020/12/07	1	68.00	2.4	67.62	67.50	-1.4	6,363	-0.02%
2020/12/04	2	67.70	10	67.74	67.70	-8	6,315	-0.13%
2020/12/03	3	66.97	15	67.27	66.60	-12	6,168	-0.19%
2020/12/02	1	65.60	2	65.20	65.60	-1	5,943	-0.02%
2020/12/01	0	0.00	4	66.00	66.00	-4	5,910	-0.07%
2020/11/30	1	65.00	2	66.10	64.20	-1	5,907	-0.02%
2020/11/27	20	65.90	0	0.00	65.60	20	5,654	0.35%
2020/11/26	4	65.60	7.1	65.70	65.80	-3.1	5,616	-0.06%
2020/11/25	0	0.00	2.1	65.80	65.50	-2.1	5,653	-0.04%
2020/11/24	0	0.00	1.1	66.07	65.60	-1.1	5,612	-0.02%
2020/11/23	0	0.00	4	66.00	66.20	-4	5,592	-0.07%
2020/11/20	0	0.00	0.8	65.29	65.70	-0.8	5,539	-0.02%
2020/11/18	10	64.80	7	65.16	65.50	3	5,456	0.05%
2020/11/17	3	64.40	2.1	64.25	65.00	0.9	5,372	0.02%
2020/11/16	0	0.00	7.1	64.41	64.50	-7.1	5,358	-0.13%
2020/11/13	2	63.90	1	63.90	64.10	1	5,316	0.02%
2020/11/12	3	63.83	0.1	64.10	63.90	2.9	5,289	0.05%
2020/11/11	6	64.55	27.1	64.21	65.30	-21.1	5,230	-0.40%
2020/11/10	1	62.50	20	62.57	63.00	-19	5,017	-0.38%
2020/11/09	0.2	61.90	1.2	62.05	62.10	-1	4,970	-0.02%
2020/11/03	0	0.00	5	60.40	60.80	-5	5,003	-0.10%
2020/11/02	0.1	59.40	0	0.00	59.70	0.1	4,967	0.00%
2020/10/30	0	0.00	1	58.60	58.70	-1	4,962	-0.02%
2020/10/29	4	59.03	0	0.00	59.00	4	4,928	0.08%
2020/10/28	1	60.00	0	0.00	59.80	1	4,962	0.02%
2020/10/27	13	60.14	1	60.10	60.10	12	5,014	0.24%
2020/10/26	0	0.00	1	60.00	60.00	-1	5,021	-0.02%
2020/10/23	1	59.50	0	0.00	59.50	1	5,002	0.02%
2020/10/22	1.1	58.56	0	0.00	60.50	1.1	5,012	0.02%
2020/10/21	1	58.70	0	0.00	58.60	1	4,748	0.02%
2020/10/19	2	59.80	1	59.30	59.00	1	4,659	0.02%
2020/10/14	1	60.90	0.7	60.50	60.50	0.3	4,619	0.01%
2020/10/12	0	0.00	1	60.90	61.20	-1	4,662	-0.02%
2020/10/06	0.1	60.90	0	0.00	60.90	0.1	4,765	0.00%
2020/10/05	0	0.00	3	60.47	59.70	-3	4,799	-0.06%
2020/09/30	0	0.00	2	60.00	59.50	-2	4,829	-0.04%
2020/09/25	1	58.50	1	58.40	58.20	0	5,064	0.00%
2020/09/24	12.8	58.41	0	0.00	58.00	12.8	5,068	0.25%
2020/09/23	4	60.03	1	60.10	60.00	3	4,952	0.06%
2020/09/22	5	60.50	0	0.00	60.30	5	4,923	0.10%
2020/09/18	0	0.00	5	61.84	61.30	-5	4,956	-0.10%
2020/09/15	1.1	61.02	0	0.00	61.20	1.1	4,908	0.02%
2020/09/14	0.1	61.00	0	0.00	61.00	0.1	5,111	0.00%
2020/09/11	2	60.30	0	0.00	60.80	2	5,174	0.04%
2020/09/09	4	60.25	0	0.00	61.00	4	5,268	0.08%
2020/09/08	1	61.30	78.3	61.01	61.10	-77.3	5,315	-1.45%
2020/09/07	0	0.00	1	61.10	61.10	-1	5,375	-0.02%
2020/09/03	1	60.70	1	60.80	60.90	0	5,468	0.00%
2020/09/01	1	60.80	1.2	60.74	60.80	-0.2	5,513	0.00%
2020/08/31	1	61.10	4.8	61.10	61.50	-3.8	5,493	-0.07%
2020/08/28	0	0.00	2	61.80	61.80	-2	5,463	-0.04%
2020/08/27	1	61.20	0	0.00	61.60	1	5,569	0.02%
2020/08/26	2	62.10	0	0.00	62.00	2	5,587	0.04%
2020/08/20	7	61.40	0	0.00	60.80	7	5,833	0.12%
2020/08/19	2	62.95	0.8	63.00	62.70	1.2	5,818	0.02%
2020/08/18	3.6	63.33	0	0.00	63.80	3.6	5,824	0.06%
2020/08/17	0	0.00	1	63.70	63.90	-1	5,891	-0.02%
2020/08/13	0	0.00	2	63.45	63.60	-2	5,935	-0.03%
2020/08/12	0.1	63.10	0	0.00	63.00	0.1	5,965	0.00%
2020/08/11	2	63.15	5	63.52	62.80	-3	5,954	-0.05%
2020/08/10	1	61.30	3	62.63	63.20	-2	5,937	-0.03%
2020/08/07	3	61.77	0	0.00	60.80	3	5,916	0.05%
2020/08/06	3	61.10	0	0.00	61.50	3	5,879	0.05%
2020/08/04	1	60.30	0	0.00	60.40	1	5,929	0.02%
2020/08/03	11	60.26	0.1	60.50	60.20	10.9	5,944	0.18%
2020/07/31	1	61.30	0	0.00	61.10	1	5,903	0.02%
2020/07/30	0.7	61.60	0	0.00	61.50	0.7	5,882	0.01%
2020/07/29	0	0.00	0	61.30	61.10	0	5,888	0.00%
2020/07/28	13	61.55	0	0.00	61.40	13	6,072	0.21%
2020/07/27	3	62.57	55	62.40	62.50	-52	6,216	-0.84%
2020/07/24	7	63.17	1	63.00	63.10	6	6,340	0.09%
2020/07/22	0.1	64.10	0	0.00	64.40	0.1	6,532	0.00%
2020/07/21	0.1	63.90	7	63.86	64.00	-6.9	6,536	-0.11%
2020/07/16	55.1	64.50	1	64.70	64.60	54.1	6,653	0.81%
2020/07/15	1	63.70	2	64.15	64.10	-1	6,649	-0.02%
2020/07/14	1	63.60	0	63.70	63.50	1	6,686	0.01%
2020/07/13	1.3	64.10	1.1	63.89	63.80	0.2	6,736	0.00%
2020/07/10	3.1	63.50	1	63.70	63.30	2.1	6,769	0.03%
2020/07/08	0	0.00	67	64.58	64.80	-67	6,800	-0.99%
2020/07/07	8	64.64	770	64.80	64.80	-762	6,793	-11.22%	大賣/鉅額交易
2020/07/06	350	66.54	6.5	66.80	67.00	343.5	6,748	5.09%	大買/鉅額交易
2020/07/03	0	0.00	8	65.88	65.80	-8	6,717	-0.12%
2020/07/02	36	65.89	5	65.80	65.40	31	6,741	0.46%
2020/07/01	143.1	65.13	0	0.00	65.20	143.1	6,785	2.11%	大買/鉅額交易
2020/06/29	71	63.71	1	63.90	64.00	70	6,899	1.01%
2020/06/24	56	65.19	0	0.00	64.70	56	6,927	0.81%
2020/06/23	0.1	64.80	2	65.00	65.00	-1.9	6,922	-0.03%
2020/06/22	3	64.30	0	0.00	64.40	3	6,926	0.04%
2020/06/19	9	64.23	0	0.00	63.80	9	6,977	0.13%
2020/06/18	1	64.30	0	0.00	64.90	1	6,872	0.01%
2020/06/17	4	64.60	0.1	64.90	64.90	3.9	6,986	0.06%
2020/06/16	0	0.00	4	65.50	64.90	-4	7,318	-0.05%
2020/06/15	43	64.31	1	64.00	64.10	42	7,603	0.55%
2020/06/12	0	0.00	5	65.24	65.30	-5	7,795	-0.06%
2020/06/11	35	66.00	0	0.00	66.00	35	7,974	0.44%
2020/06/10	0	0.00	15	67.15	67.40	-15	8,066	-0.19%
2020/06/09	3	66.37	3	66.80	67.00	0	8,259	0.00%
2020/06/08	0	0.00	2	65.95	66.50	-2	8,348	-0.02%
2020/06/05	10	65.00	2	64.70	65.30	8	8,335	0.10%
2020/06/04	0	0.00	2	64.85	65.00	-2	8,396	-0.02%
2020/06/03	0.1	65.00	4	64.95	65.00	-3.9	8,516	-0.05%
2020/06/02	0.1	63.80	1	63.30	63.80	-0.9	8,468	-0.01%
2020/06/01	0	0.00	2	63.80	63.20	-2	8,470	-0.02%
2020/05/29	5	62.44	0	0.00	62.90	5	8,446	0.06%
2020/05/26	1.1	62.93	3	63.63	63.30	-1.9	8,396	-0.02%
2020/05/25	0.1	62.40	0	0.00	62.10	0.1	8,448	0.00%
2020/05/22	5	62.68	0	0.00	62.30	5	8,470	0.06%
2020/05/21	0.1	64.00	1	64.00	63.90	-0.9	8,447	-0.01%
2020/05/20	1	63.70	0	0.00	63.90	1	8,456	0.01%
2020/05/19	1	63.50	1	63.80	63.60	0	8,447	0.00%
2020/05/15	3	62.77	0	0.00	62.70	3	8,405	0.04%
2020/05/14	2.1	62.81	0	0.00	62.70	2.1	8,371	0.03%
2020/05/13	0	0.00	311	63.73	64.00	-311	8,327	-3.73%	大賣/鉅額交易
2020/05/12	313	63.67	3	63.87	63.50	310	8,323	3.72%	大買/鉅額交易
2020/05/11	1	65.70	0	0.00	64.60	1	8,257	0.01%
2020/05/08	1	64.00	6	64.28	64.00	-5	8,230	-0.06%
2020/05/07	0	0.00	70	63.89	63.00	-70	8,210	-0.85%
2020/05/06	74	63.19	1	63.30	63.00	73	8,205	0.89%
2020/05/05	1	63.90	71	63.99	63.80	-70	8,188	-0.85%
2020/05/04	89	63.49	1	63.60	63.50	88	8,198	1.07%
2020/04/30	28	63.93	14.1	65.77	66.20	14	8,042	0.17%
2020/04/29	26	62.85	18	61.25	62.50	8	7,891	0.10%
2020/04/28	15	60.09	1	60.50	60.30	14	7,794	0.18%
2020/04/27	0.1	59.80	172	59.54	59.60	-171.9	7,875	-2.18%	大賣/鉅額交易
2020/04/24	1	57.10	0	0.00	57.00	1	7,742	0.01%
2020/04/22	1	56.50	3	56.90	56.90	-2	7,654	-0.03%
2020/04/21	7	57.84	1	57.30	57.20	6	7,639	0.08%
2020/04/20	167.1	59.61	0	0.00	59.70	167.1	7,513	2.22%	大買/鉅額交易
2020/04/17	2	60.70	0	0.00	60.10	2	7,495	0.03%
2020/04/16	1	60.00	0	0.00	59.90	1	7,422	0.01%
2020/04/15	1	60.30	0	0.00	60.80	1	7,338	0.01%
2020/04/14	0	0.00	53	59.63	60.10	-53	7,272	-0.73%
2020/04/13	42	57.80	0	0.00	57.80	42	7,171	0.59%
2020/04/10	50	58.79	5	58.76	58.40	45	7,148	0.63%
2020/04/09	7	58.21	2	58.00	58.10	5	7,140	0.07%
2020/04/08	9	57.32	137	56.76	58.10	-128	7,074	-1.81%	大賣/鉅額交易
2020/04/07	0	0.00	50	56.20	56.30	-50	6,978	-0.72%
2020/04/06	0	0.00	1	54.50	55.30	-1	6,958	-0.01%
2020/04/01	1	53.80	0	0.00	53.70	1	6,878	0.01%
2020/03/31	93	54.92	1	55.50	54.70	92	6,796	1.35%
2020/03/30	13	54.24	0	0.00	55.60	13	6,675	0.19%
2020/03/27	81.1	55.95	0	0.00	55.60	81.1	6,565	1.24%
2020/03/25	0	0.00	2	54.80	55.70	-2	6,568	-0.03%
2020/03/24	0	0.00	2	52.05	51.70	-2	6,495	-0.03%
2020/03/23	4	48.41	0	0.00	48.65	4	6,443	0.06%
2020/03/20	2	49.85	4	49.79	50.10	-2	6,317	-0.03%
2020/03/19	5	47.57	11	48.28	47.30	-6	5,969	-0.10%
2020/03/18	17	53.92	0	0.00	52.40	17	5,670	0.30%
2020/03/17	5	56.64	0	0.00	56.00	5	5,452	0.09%
2020/03/16	4	59.75	0	0.00	58.80	4	5,196	0.08%
2020/03/13	3	60.00	63	58.19	61.40	-60	5,046	-1.19%
2020/03/12	5.1	64.81	0	0.00	63.80	5.1	4,783	0.11%
2020/03/09	7.1	66.06	0	0.00	66.00	7.1	4,496	0.16%
2020/03/06	3	68.47	0	0.00	68.20	3	4,335	0.07%
2020/03/05	1	69.70	0	0.00	69.70	1	4,258	0.02%
2020/03/03	21	67.72	0	0.00	67.70	21	4,238	0.50%
2020/03/02	1	67.40	0	0.00	67.70	1	4,222	0.02%
2020/02/26	10	67.66	0	0.00	67.70	10	4,356	0.23%
2020/02/20	42	70.35	0	0.00	70.00	42	4,176	1.01%
2020/02/19	0	0.00	1	70.60	70.80	-1	4,164	-0.02%
2020/02/17	1	69.80	0	0.00	70.10	1	4,148	0.02%
2020/02/12	0	0.00	1	69.90	69.80	-1	4,226	-0.02%
2020/02/11	1	70.00	0	0.00	70.00	1	4,227	0.02%
2020/02/10	0.5	69.90	0	0.00	69.90	0.5	4,254	0.01%
2020/02/07	1	69.40	0	0.00	69.80	1	4,264	0.02%
2020/02/06	2	69.95	0	0.00	70.30	2	4,276	0.05%
2020/02/04	0	0.00	1	69.70	70.10	-1	4,220	-0.02%
2020/01/30	6	69.67	0	0.00	68.60	6	4,180	0.14%
2020/01/15	1	71.90	0	0.00	72.70	1	4,129	0.02%
2020/01/14	0.1	72.90	1	72.70	73.00	-0.9	4,151	-0.02%
2020/01/13	0	0.00	62	72.90	73.00	-62	4,170	-1.49%
2020/01/10	1	71.90	0	0.00	71.90	1	4,188	0.02%
2020/01/08	0.1	71.70	0	0.00	71.60	0.1	4,271	0.00%
2020/01/06	0	0.00	1.2	73.08	73.00	-1.2	4,300	-0.03%
2020/01/03	0	0.00	5	73.10	73.20	-5	4,342	-0.12%
2020/01/02	2	72.40	0.2	72.60	72.60	1.8	4,363	0.04%
2019/12/31	1	72.80	0	0.00	72.80	1	4,374	0.02%
2019/12/24	3	73.10	0	0.00	73.00	3	4,542	0.07%
2019/12/23	0	0.00	4	73.05	73.20	-4	4,584	-0.09%
2019/12/20	0	0.00	1	73.10	72.90	-1	4,634	-0.02%
2019/12/19	0	0.00	4	72.70	72.90	-4	4,577	-0.09%
2019/12/17	0.7	72.50	2	72.70	72.70	-1.3	4,668	-0.03%
2019/12/16	0.1	72.20	0	0.00	72.20	0.1	4,672	0.00%
2019/12/12	0	0.00	5	71.86	72.00	-5	4,727	-0.11%
2019/12/09	2	71.10	2	71.05	70.90	0	4,876	0.00%
2019/12/06	1	71.10	3	71.60	71.20	-2	4,893	-0.04%
2019/12/05	1	71.00	0	0.00	71.00	1	4,903	0.02%
2019/11/29	1	71.50	0	0.00	71.50	1	5,070	0.02%
2019/11/28	0	0.00	1	72.50	72.50	-1	5,047	-0.02%
2019/11/27	1.1	72.28	5	72.38	72.50	-3.9	5,089	-0.08%
2019/11/26	3	71.60	2	72.35	71.60	1	5,067	0.02%
2019/11/22	0.1	71.30	0	0.00	71.50	0.1	4,943	0.00%
2019/11/19	0.1	71.70	0	0.00	71.90	0.1	4,977	0.00%
2019/11/13	0	0.00	1	71.80	71.40	-1	5,219	-0.02%
2019/11/11	5	72.10	2	71.80	72.00	3	5,341	0.06%
2019/11/06	0.1	72.40	0	0.00	72.60	0.1	5,488	0.00%
2019/11/05	5	72.30	0	0.00	72.90	5	5,557	0.09%
2019/11/04	0.6	72.10	0	0.00	72.30	0.6	5,637	0.01%
2019/10/30	0	0.00	1	72.10	72.10	-1	5,878	-0.02%
2019/10/28	2	71.60	7	71.10	71.40	-5	6,054	-0.08%
2019/10/25	6	71.55	0	0.00	71.40	6	6,093	0.10%
2019/10/24	0.1	71.90	2	71.80	72.10	-1.9	6,133	-0.03%
2019/10/23	10	71.70	1	71.60	71.30	9	6,183	0.15%
2019/10/22	0	0.00	2	71.75	71.90	-2	6,248	-0.03%
2019/10/21	0	0.00	2	70.90	71.10	-2	6,287	-0.03%
2019/10/18	0	0.00	0.1	71.00	71.00	-0.1	6,326	0.00%
2019/10/17	0	0.00	1	71.20	71.20	-1	6,299	-0.02%
2019/10/16	0.1	70.60	1	70.80	70.80	-0.9	6,314	-0.01%
2019/10/15	0.1	70.20	1	70.30	70.30	-0.9	6,511	-0.01%
2019/10/14	0	0.00	1	70.00	70.00	-1	6,563	-0.02%
2019/10/08	1	70.00	2	70.00	69.80	-1	6,565	-0.02%
2019/10/07	2	69.30	4	69.30	69.50	-2	6,600	-0.03%
2019/10/04	1	69.00	0	0.00	69.50	1	6,659	0.02%
2019/10/03	2	68.85	0	0.00	69.00	2	6,680	0.03%
2019/10/01	0.1	70.60	0	0.00	70.60	0.1	6,735	0.00%
2019/09/27	1	70.00	2	70.00	69.70	-1	6,739	-0.01%
2019/09/25	2	70.55	0	0.00	70.80	2	7,325	0.03%
2019/09/24	5.1	70.51	4	71.00	71.00	1.1	7,476	0.01%
2019/09/23	1	70.80	7	70.96	70.90	-6	7,535	-0.08%
2019/09/19	2.1	70.01	0	0.00	70.10	2.1	7,643	0.03%
2019/09/18	1	70.50	0	0.00	70.40	1	7,689	0.01%
2019/09/17	0	0.00	32	70.83	71.00	-32	7,693	-0.42%
2019/09/16	2.1	70.55	8	70.78	70.60	-5.9	7,772	-0.08%
2019/09/12	0	0.00	1	70.00	69.40	-1	7,816	-0.01%
2019/09/11	0	0.00	1	69.60	69.40	-1	7,870	-0.01%
2019/09/10	0	0.00	1	69.40	69.40	-1	7,913	-0.01%
2019/09/09	1	69.00	0	0.00	69.10	1	7,941	0.01%
2019/09/06	1	69.40	0	0.00	69.20	1	8,016	0.01%
2019/09/05	0	0.00	1	69.30	69.30	-1	8,086	-0.01%
2019/09/04	0	0.00	3.2	68.53	68.40	-3.2	8,109	-0.04%
2019/09/03	1	67.50	0	0.00	67.30	1	8,162	0.01%
2019/08/30	0	0.00	2	68.55	68.80	-2	8,341	-0.02%
2019/08/28	6	67.00	0	0.00	67.20	6	8,339	0.07%
2019/08/27	2	67.50	0	0.00	67.00	2	8,335	0.02%
2019/08/26	22	67.34	0	0.00	67.20	22	8,216	0.27%
2019/08/23	1	67.90	0	0.00	68.30	1	8,208	0.01%
2019/08/22	2	68.35	1	68.50	67.90	1	8,287	0.01%
2019/08/21	0	0.00	1	67.90	67.90	-1	8,494	-0.01%
2019/08/20	3	67.70	5	67.28	67.60	-2	8,473	-0.02%
2019/08/19	0.1	67.30	0	0.00	67.00	0.1	8,469	0.00%
2019/08/16	0	0.00	1	67.50	67.20	-1	8,423	-0.01%
2019/08/15	4	66.08	5	66.10	66.00	-1	8,326	-0.01%
2019/08/14	5	67.16	0	0.00	66.90	5	8,290	0.06%
2019/08/13	6	67.13	217	67.40	67.00	-211	8,251	-2.56%	大賣/鉅額交易
2019/08/12	2	67.85	0	0.00	67.60	2	8,173	0.02%
2019/08/08	7	68.29	1	68.60	68.10	6	8,181	0.07%
2019/08/07	4	68.03	0	0.00	68.10	4	8,170	0.05%
2019/08/06	1	67.50	0	0.00	68.30	1	8,166	0.01%
2019/08/05	1	69.10	5	69.00	69.10	-4	8,126	-0.05%
2019/08/02	2	70.00	0	0.00	69.70	2	8,056	0.02%
2019/08/01	2	70.60	0	0.00	70.70	2	8,029	0.02%
2019/07/24	1	71.50	1	71.50	71.40	0	7,732	0.00%
2019/07/22	1	71.80	0	0.00	71.90	1	7,618	0.01%
2019/07/17	4	71.08	0	0.00	72.60	4	7,567	0.05%
2019/07/16	1	71.60	0	0.00	71.70	1	7,310	0.01%
2019/07/12	2	72.05	0	0.00	72.00	2	7,276	0.03%
2019/07/11	7	72.07	10	72.10	72.00	-3	7,260	-0.04%
2019/07/10	2	72.05	0	0.00	72.30	2	7,215	0.03%
2019/07/09	4	72.18	0	0.00	72.10	4	7,178	0.06%
2019/07/08	14	72.68	0	0.00	72.50	14	7,199	0.19%
2019/07/05	6	73.07	0	0.00	73.10	6	7,250	0.08%
2019/07/04	10	72.72	0	0.00	72.70	10	7,288	0.14%
2019/07/03	16	72.29	1	73.00	72.60	15	7,289	0.21%
2019/07/02	102	78.30	50	78.30	78.30	52	7,011	0.74%	大買/
2019/07/01	0	0.00	2.1	78.75	78.80	-2.1	6,766	-0.03%
2019/06/28	0	0.00	1	78.50	78.60	-1	6,585	-0.02%
2019/06/24	0	0.00	2	79.35	79.40	-2	6,338	-0.03%
2019/06/19	0	0.00	6	78.82	78.90	-6	6,172	-0.10%
2019/06/18	40	78.45	2	78.70	78.70	38	6,150	0.62%
2019/06/14	3	77.90	10	78.40	78.40	-7	6,148	-0.11%
2019/06/13	10	77.80	0	0.00	77.90	10	6,108	0.16%
2019/05/31	0	0.00	2	78.30	78.50	-2	5,703	-0.04%
2019/05/29	2	77.30	0	0.00	77.50	2	5,830	0.03%
2019/05/27	1	78.20	0	0.00	78.40	1	5,685	0.02%
2019/05/22	1	77.70	0	0.00	77.50	1	5,728	0.02%
2019/05/21	1	78.20	2	78.55	78.60	-1	5,746	-0.02%
2019/05/17	0	0.00	26	76.84	76.50	-26	5,686	-0.46%
2019/05/16	1	77.40	1	77.30	76.60	0	5,702	0.00%
2019/05/13	2	76.50	0	0.00	76.40	2	5,600	0.04%
2019/05/10	1	77.80	2	77.55	77.20	-1	5,624	-0.02%
2019/05/09	28	77.19	0	0.00	76.80	28	5,646	0.50%
2019/05/07	0	0.00	2	78.40	78.20	-2	5,567	-0.04%
2019/05/06	2	77.60	0	0.00	78.00	2	5,587	0.04%
2019/05/02	0	0.00	6	78.87	79.00	-6	5,691	-0.11%
2019/04/30	1	78.20	4	77.90	78.10	-3	5,660	-0.05%
2019/04/26	0	0.00	1	78.00	78.30	-1	5,661	-0.02%
2019/04/24	1	77.90	0	77.50	77.50	1	5,704	0.02%
2019/04/23	1	77.60	10	77.80	77.80	-9	5,723	-0.16%
2019/04/22	10	77.30	0	0.00	77.50	10	5,705	0.18%
2019/04/19	1	77.30	0	0.00	77.50	1	5,730	0.02%
2019/04/18	32	77.04	0	0.00	77.30	32	5,740	0.56%
2019/04/17	1	77.10	0	0.00	77.60	1	5,850	0.02%
2019/04/12	3.2	76.44	0	0.00	76.50	3.2	5,901	0.05%
2019/04/11	16.1	76.79	1	76.81	77.00	15.1	5,848	0.26%
2019/04/10	2	77.60	0	0.00	77.70	2	5,744	0.03%
2019/04/09	1	77.70	0	0.00	77.90	1	5,749	0.02%
2019/04/08	10	77.92	1	78.10	77.90	9	5,719	0.16%
2019/04/03	2	78.10	0	0.00	78.20	2	5,580	0.04%
2019/04/02	1	78.20	0	0.00	78.30	1	5,534	0.02%
2019/04/01	14	78.33	0	0.00	78.10	14	5,499	0.25%
2019/03/28	20	78.20	1	77.60	78.20	19	5,333	0.36%
2019/03/27	11	77.62	1	77.70	77.50	10	5,289	0.19%
2019/03/26	10	77.00	0	0.00	77.30	10	5,272	0.19%
2019/03/25	5	76.36	0	0.00	76.40	5	5,228	0.10%
2019/03/20	9	75.70	0	0.00	76.20	9	5,113	0.18%
2019/03/19	4	76.05	0	0.00	76.00	4	5,124	0.08%
2019/03/18	1	75.90	0	0.00	76.50	1	5,136	0.02%
2019/03/15	0	0.00	2	75.70	76.00	-2	5,127	-0.04%
2019/03/14	10	75.76	0	0.00	75.60	10	5,041	0.20%
2019/03/11	0	0.00	1	76.20	75.50	-1	5,299	-0.02%
2019/03/08	26	75.40	0	0.00	75.60	26	5,390	0.48%
2019/03/07	0	0.00	0.4	76.00	76.20	-0.4	5,503	-0.01%
2019/03/04	1	75.60	0	0.00	75.60	1	5,719	0.02%
2019/02/11	2	75.10	0	0.00	74.50	2	5,349	0.04%
2019/01/23	2	74.60	0	0.00	74.60	2	5,219	0.04%
2019/01/16	0	0.00	1	76.00	75.50	-1	5,229	-0.02%
2019/01/15	0	0.00	2	75.70	75.80	-2	5,239	-0.04%
2019/01/11	0	0.00	2	74.90	74.90	-2	5,266	-0.04%
2019/01/10	0	0.00	2	74.80	74.80	-2	5,302	-0.04%
2019/01/09	3	73.17	2	73.80	74.50	1	5,332	0.02%
2019/01/07	1	75.10	2	74.75	75.10	-1	5,297	-0.02%
2019/01/02	2	73.40	0	0.00	73.00	2	5,680	0.04%
2018/12/28	0	0.00	13	75.24	75.50	-13	5,679	-0.23%
2018/12/19	0.2	74.10	1	74.00	74.40	-0.8	6,123	-0.01%
2018/12/18	2	73.70	0	0.00	73.50	2	6,182	0.03%
2018/12/17	1	73.00	0	0.00	73.30	1	6,358	0.02%
2018/12/12	10	72.40	0	0.00	72.40	10	6,363	0.16%
2018/12/10	1	72.60	0	0.00	72.60	1	6,289	0.02%
2018/12/06	33	72.73	0	0.00	72.50	33	6,380	0.52%
2018/12/05	2	73.60	1	73.70	73.70	1	6,343	0.02%
2018/12/03	1	74.70	0	0.00	74.40	1	6,266	0.02%
2018/11/30	0	0.00	1	74.80	74.30	-1	6,193	-0.02%
2018/11/29	1	74.80	0	0.00	74.30	1	6,117	0.02%
2018/11/28	23	73.54	1	74.80	74.80	22	6,053	0.36%
2018/11/27	14	74.89	0	0.00	74.80	14	5,925	0.24%
2018/11/26	3	76.30	0	0.00	75.90	3	5,915	0.05%
2018/11/23	10	76.50	0	0.00	76.50	10	5,933	0.17%
2018/11/22	1	77.00	0	0.00	76.70	1	5,964	0.02%
2018/11/19	0.1	78.40	3	78.73	78.80	-2.9	6,163	-0.05%
2018/11/16	0	0.00	1	78.50	78.00	-1	6,258	-0.02%
2018/11/14	0	0.00	9	76.77	77.00	-9	6,422	-0.14%
2018/11/05	0	0.00	1	78.00	78.00	-1	6,735	-0.01%
2018/11/02	10	76.60	0	0.00	77.90	10	6,681	0.15%
2018/11/01	0	0.00	1	77.00	77.00	-1	6,741	-0.01%
2018/10/31	1	76.40	0	0.00	76.90	1	6,734	0.01%
2018/10/26	0	0.00	0	75.10	75.10	0	6,716	0.00%
2018/10/25	11	74.21	0	0.00	74.00	11	6,726	0.16%
2018/10/24	10	75.80	0	0.00	75.40	10	6,706	0.15%
2018/10/23	3	75.60	0	0.00	75.20	3	6,715	0.04%
2018/10/22	6	76.28	0	0.00	76.40	6	6,692	0.09%
2018/10/19	6	76.03	7	75.99	76.50	-1	6,699	-0.01%
2018/10/17	2	77.20	0	0.00	76.70	2	6,638	0.03%
2018/10/16	1	77.00	0	0.00	77.00	1	6,628	0.02%
2018/10/15	2	76.45	0	0.00	76.50	2	6,622	0.03%
2018/10/12	4	75.90	0	0.00	77.90	4	6,564	0.06%
2018/10/11	12	77.75	0	0.00	76.10	12	6,578	0.18%
2018/10/09	10	81.97	0	0.00	81.70	10	6,314	0.16%
2018/10/08	1	82.10	0	0.00	82.10	1	6,273	0.02%
2018/10/05	18	82.42	0	0.00	82.10	18	6,286	0.29%
2018/10/04	8	82.98	0	0.00	83.10	8	6,242	0.13%
2018/10/03	2	83.70	0	0.00	83.80	2	6,233	0.03%
2018/10/02	6	84.07	0	0.00	84.00	6	6,371	0.09%
2018/09/28	7	84.07	0	0.00	84.80	7	6,753	0.10%
2018/09/27	8	84.00	5	85.20	85.00	3	6,763	0.04%
2018/09/26	12	84.13	0	0.00	84.00	12	6,764	0.18%
2018/09/25	0	0.00	8	85.63	84.50	-8	6,942	-0.12%
2018/09/21	0	0.00	17	85.31	85.50	-17	6,977	-0.24%
2018/09/20	4	84.15	0	0.00	84.00	4	6,976	0.06%
2018/09/14	5	84.00	0	0.00	84.00	5	7,227	0.07%
2018/09/13	0	0.00	2	84.60	84.60	-2	7,234	-0.03%
2018/09/12	4	83.25	0	0.00	83.60	4	7,291	0.05%
2018/09/10	1	83.40	3	83.60	83.40	-2	7,521	-0.03%
2018/09/07	3	83.40	0	0.00	83.40	3	7,683	0.04%
2018/09/06	2	82.90	0	0.00	84.00	2	7,815	0.03%
2018/09/05	11	83.69	0	0.00	83.50	11	7,849	0.14%
2018/09/04	4	84.15	0	0.00	84.50	4	7,958	0.05%
2018/08/31	0	0.00	2	85.40	85.40	-2	8,286	-0.02%
2018/08/28	0	0.00	3	84.70	85.20	-3	8,515	-0.04%
2018/08/27	0	0.00	42	84.70	84.80	-42	8,506	-0.49%
2018/08/23	0	0.00	14	84.46	84.50	-14	8,946	-0.16%
2018/08/22	5	83.24	0	0.00	83.90	5	8,967	0.06%
2018/08/20	2	83.15	0	0.00	83.10	2	8,959	0.02%
2018/08/17	0	0.00	2	83.40	83.30	-2	8,953	-0.02%
2018/08/16	12	82.21	0	0.00	82.10	12	8,892	0.13%
2018/08/15	4	83.15	0	0.00	83.30	4	8,821	0.05%
2018/08/14	12	83.52	0	0.00	83.50	12	8,801	0.14%
2018/08/08	0	0.00	2	85.00	85.00	-2	9,076	-0.02%
2018/08/02	18	83.74	0	0.00	83.60	18	9,249	0.19%
2018/08/01	10	84.80	0	0.00	84.80	10	9,237	0.11%
2018/07/31	1	84.30	0	0.00	84.90	1	9,244	0.01%
2018/07/30	1	84.10	0	0.00	84.20	1	9,209	0.01%
2018/07/26	0	0.00	6	83.85	84.10	-6	9,233	-0.06%
2018/07/25	7	83.86	0	0.00	83.60	7	9,262	0.08%
2018/07/24	0	0.00	5	83.90	84.40	-5	9,267	-0.05%
2018/07/23	5	83.36	0	0.00	83.70	5	9,273	0.05%
2018/07/19	9	83.97	0	0.00	83.90	9	9,301	0.10%
2018/07/18	0	0.00	4	85.20	85.60	-4	9,362	-0.04%
2018/07/16	1	84.50	0	0.00	84.50	1	9,333	0.01%
2018/07/11	0	0.00	3	83.20	83.90	-3	9,467	-0.03%
2018/07/10	6	83.57	5	83.50	82.70	1	9,399	0.01%
2018/07/09	0	0.00	8	87.40	87.50	-8	9,278	-0.09%
2018/07/03	0	0.00	3	88.10	88.00	-3	8,932	-0.03%
2018/07/02	0	0.00	0.2	87.00	87.30	-0.2	8,792	0.00%
2018/06/29	0	0.00	17	86.53	87.20	-17	8,711	-0.20%
2018/06/26	2	85.40	17	85.02	85.40	-15	8,411	-0.18%
2018/06/25	0	0.00	7	84.96	85.00	-7	8,335	-0.08%
2018/06/22	0.5	84.60	0	0.00	84.60	0.5	8,317	0.01%
2018/06/21	50	83.90	0	0.00	84.20	50	8,311	0.60%
2018/06/20	0	0.00	3	84.43	84.40	-3	8,322	-0.04%
2018/06/19	218	83.08	2	82.90	82.80	216	8,338	2.59%	大買/鉅額交易
2018/06/15	201	83.83	0	0.00	84.60	201	8,162	2.46%	大買/鉅額交易
2018/06/14	361	84.50	0	0.00	84.20	361	8,003	4.51%	大買/鉅額交易
2018/06/11	50	84.90	0	0.00	85.00	50	7,862	0.64%
2018/06/08	11	85.74	0	0.00	85.50	11	7,740	0.14%
2018/06/06	2	86.35	0	0.00	86.40	2	7,526	0.03%
2018/06/01	30	84.50	5	84.70	85.10	25	7,270	0.34%
2018/05/31	15	84.39	0	0.00	83.70	15	7,319	0.20%
2018/05/30	101	84.95	0	0.00	85.10	101	6,891	1.47%	大買/鉅額交易
2018/05/22	1	87.00	0	0.00	86.70	1	6,858	0.01%
2018/05/21	10	87.15	1.2	87.17	87.10	8.8	6,891	0.13%
2018/05/17	0	0.00	16	87.11	87.20	-16	7,011	-0.23%
2018/05/16	0	0.00	7	86.03	86.40	-7	6,889	-0.10%
2018/05/15	0	0.00	64	85.50	85.20	-64	6,913	-0.93%
2018/05/14	0	0.00	1	85.40	85.50	-1	6,995	-0.01%
2018/05/11	0	0.00	13	84.62	85.00	-13	7,005	-0.19%
2018/05/10	0	0.00	12	83.75	83.80	-12	6,958	-0.17%
2018/05/09	0	0.00	2	83.10	83.00	-2	6,928	-0.03%
2018/05/08	0	0.00	2	82.90	82.90	-2	6,957	-0.03%
2018/05/07	0	0.00	2	82.20	82.50	-2	6,926	-0.03%
2018/05/04	0.2	81.80	0	0.00	81.80	0.2	6,915	0.00%
2018/05/03	3	82.00	0	0.00	81.70	3	6,893	0.04%
2018/05/02	30	81.90	7	82.81	82.90	23	6,902	0.33%
2018/04/30	20	81.30	2	81.60	81.60	18	6,869	0.26%
2018/04/27	11	80.96	0	0.00	80.80	11	6,865	0.16%
2018/04/25	5	80.44	0	0.00	80.90	5	6,858	0.07%
2018/04/24	11	80.92	1	80.80	80.90	10	6,871	0.15%
2018/04/23	4	81.95	0	0.00	82.00	4	6,830	0.06%
2018/04/19	1	83.32	5	83.56	83.80	-4	6,790	-0.06%
2018/04/18	2	82.45	0	0.00	82.90	2	6,794	0.03%
2018/04/17	5	82.24	0	0.00	82.40	5	6,838	0.07%
2018/04/13	3	84.00	0	0.00	84.10	3	7,195	0.04%
2018/04/12	0	0.00	8	84.58	84.80	-8	7,292	-0.11%
2018/04/11	0	0.00	1	84.50	83.90	-1	7,301	-0.01%
2018/04/10	0	0.00	4	83.68	83.80	-4	7,346	-0.05%
2018/04/09	0	0.00	3	83.07	83.40	-3	7,330	-0.04%
2018/04/03	3	81.07	1	81.50	81.30	2	7,277	0.03%
2018/04/02	3	81.13	2	81.10	81.60	1	7,305	0.01%
2018/03/30	1	81.80	0	0.00	82.10	1	7,404	0.01%
2018/03/29	2	81.70	0	0.00	81.80	2	7,355	0.03%
2018/03/28	3	82.20	0	0.00	82.50	3	7,293	0.04%
2018/03/27	0	0.00	21	82.91	83.10	-21	7,308	-0.29%
2018/03/26	0	0.00	33	82.76	82.50	-33	7,279	-0.45%
2018/03/23	1	81.70	0	0.00	82.20	1	7,236	0.01%
2018/03/22	30	82.03	1	83.30	83.10	29	7,161	0.40%
2018/03/21	20	82.30	6	82.45	82.50	14	7,064	0.20%
2018/03/20	0	0.00	2	82.40	82.50	-2	7,102	-0.03%
2018/03/19	1	81.20	51	81.81	82.00	-50	7,048	-0.71%
2018/03/16	6	79.98	2	81.70	81.70	4	7,015	0.06%
2018/03/15	3	80.20	0	0.00	80.30	3	6,803	0.04%
2018/03/14	8	80.30	0	0.00	80.50	8	6,822	0.12%
2018/03/13	5	80.00	2	81.00	81.00	3	6,826	0.04%
2018/03/12	0	0.00	2	80.40	80.50	-2	6,827	-0.03%
2018/03/08	34	79.20	2	79.35	79.00	32	6,768	0.47%
2018/03/07	2	79.30	1	80.00	79.40	1	6,774	0.01%
2018/03/05	0	0.00	1	78.80	78.10	-1	6,856	-0.01%
2018/03/02	1	77.60	0	0.00	78.30	1	6,805	0.01%
2018/03/01	9	78.90	0	0.00	79.10	9	6,758	0.13%
2018/02/27	0	0.00	6	80.52	80.60	-6	6,677	-0.09%
2018/02/26	2	80.40	1	80.60	80.30	1	6,606	0.02%
2018/02/23	0	0.00	1	79.20	79.10	-1	6,604	-0.02%
2018/02/21	5	78.50	1	78.80	79.00	4	6,641	0.06%
2018/02/12	1	76.20	0	0.00	76.20	1	6,582	0.02%
2018/02/09	7	75.80	0	0.00	76.00	7	6,514	0.11%
2018/02/07	0	0.00	7.1	78.27	77.70	-7.1	6,437	-0.11%
2018/02/06	6	76.23	0	0.00	76.10	6	6,359	0.09%
2018/02/02	6	79.50	0.4	79.80	79.80	5.6	6,146	0.09%
2018/02/01	5	80.10	0	0.00	80.10	5	6,150	0.08%
2018/01/31	1	80.10	0	0.00	80.10	1	6,124	0.02%
2018/01/30	0	0.00	0.1	80.90	81.00	-0.1	6,068	0.00%
2018/01/26	0	0.00	10	81.60	81.60	-10	6,088	-0.16%
2018/01/25	0	0.00	7	81.60	81.80	-7	6,071	-0.12%
2018/01/24	10	80.40	0	0.00	80.30	10	6,009	0.17%
2018/01/23	1	80.30	0	0.00	80.90	1	6,006	0.02%
2018/01/22	0	0.00	0.1	80.70	80.80	-0.1	5,999	0.00%
2018/01/19	7	80.57	0	0.00	81.10	7	5,950	0.12%
2018/01/18	3	81.33	1	82.20	81.20	2	5,918	0.03%
2018/01/17	1	81.00	0	0.00	81.50	1	5,854	0.02%
2018/01/12	8	81.35	0	0.00	81.10	8	5,700	0.14%
2018/01/11	2	81.50	0	0.00	82.00	2	5,616	0.04%
2018/01/10	1	83.10	4	82.90	82.70	-3	5,560	-0.05%
2018/01/09	1	81.00	9	80.24	81.70	-8	5,348	-0.15%
2018/01/08	0	0.00	24	79.06	79.50	-24	5,184	-0.46%
2018/01/04	0	0.00	1	78.30	78.00	-1	5,162	-0.02%
2018/01/03	0	0.00	20	78.00	78.20	-20	5,196	-0.38%
2018/01/02	12	76.88	0	0.00	77.00	12	5,225	0.23%

美提高陸輸美太陽能關稅恐為口號台廠短期難有轉單效應UDN聯合新聞網－6天前

南亞

美國在推動綠能與加大對中國大陸貿易制裁之間，陷入兩難階段。雖然美國白宮5月14日宣布決定對自中國大陸進口的太陽能電池或模組關稅由25%拉到50%，看似動作大，但太陽能業者認為，美國自對中國課徵反傾銷稅後，中國大陸太陽能廠早已透過東南亞繞道規避，國內太陽能模組大廠就表示，這項措施宣示性意義大於實質制裁意義。...詳全文

陸電子供應鏈遷移挹注成長…德律前4月營收21.83億元下半年審慎樂觀UDN聯合新聞網－7天前

自動檢測設備廠德律今年前4月營收新台幣21.83億元，年增逾50%，財務部協理陳冠元說，中國電子廠供應鏈移往東南亞是主要......詳全文

捷敏-KY估今年營收持平評估至東南亞設廠Anue鉅亨－7天前

...詳全文

南亞

券商分點績效/獲利分析

永豐金-萬盛券商分點個股進出
永豐金-萬盛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

永豐金-萬盛 券商分點個股進出 永豐金-萬盛 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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析