南亞 (1303)-大昌券商分點個股進出

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
57.4
漲跌
▲0.6
漲幅
+1.06%
成交量
9,831張
產業
上市塑膠類股
1233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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/16	10	57.20	15	57.40	57.40	-5	8,614	-0.06%
2024/05/15	1	56.70	118	57.25	56.80	-117	8,508	-1.38%	大賣/鉅額交易
2024/05/14	6	56.80	5	57.30	56.80	1	8,490	0.01%
2024/05/13	5	56.80	0	0.00	56.40	5	8,476	0.06%
2024/05/10	0	0.00	1	57.10	57.00	-1	8,435	-0.01%
2024/05/08	0	0.00	2	56.90	56.70	-2	8,363	-0.02%
2024/05/07	2	58.10	22	56.90	56.90	-20	8,320	-0.24%
2024/05/06	21	57.90	1	57.70	57.70	20	8,222	0.24%
2024/05/03	7	57.00	1	56.80	56.80	6	8,139	0.07%
2024/04/30	0	0.00	1	57.10	56.70	-1	7,972	-0.01%
2024/04/26	0.2	56.00	0	0.00	55.60	0.2	7,851	0.00%
2024/04/25	0	0.00	2	55.70	55.80	-2	7,907	-0.03%
2024/04/23	1	56.80	2	57.00	56.70	-1	8,133	-0.01%
2024/04/22	1.3	56.95	15	57.08	57.30	-13.7	8,180	-0.17%
2024/04/19	1	54.70	32	55.10	55.00	-31	8,049	-0.39%
2024/04/18	0	0.00	5	55.00	55.80	-5	7,902	-0.06%
2024/04/17	7	54.84	5	55.00	55.00	2	7,897	0.03%
2024/04/16	9	55.91	2	56.35	55.50	7	7,807	0.09%
2024/04/12	1.2	57.05	15	57.14	57.40	-13.8	7,618	-0.18%
2024/04/11	5	57.50	0	0.00	57.20	5	7,501	0.07%
2024/04/10	11	58.40	0	0.00	58.30	11	7,431	0.15%
2024/04/09	0.5	58.40	0.6	58.40	58.60	-0.1	7,407	0.00%
2024/04/08	5.3	56.03	7	56.76	57.70	-1.7	7,293	-0.02%
2024/04/03	0	0.00	10	57.00	56.80	-10	7,143	-0.14%
2024/04/02	13	56.96	10.1	57.40	57.40	2.9	7,131	0.04%
2024/04/01	11	57.39	9	56.78	57.50	2	7,110	0.03%
2024/03/29	2	55.95	105.7	56.26	56.00	-103.7	6,981	-1.49%	大賣/鉅額交易
2024/03/28	110	55.28	0	0.00	55.10	110	6,889	1.60%	大買/鉅額交易
2024/03/27	5	56.08	1	56.20	56.00	4	6,854	0.06%
2024/03/26	6.5	56.40	105	56.45	56.40	-98.5	6,859	-1.44%	大賣/
2024/03/25	1	55.10	0	0.00	55.30	1	6,806	0.01%
2024/03/21	2	54.40	1	55.10	55.00	1	6,805	0.01%
2024/03/20	23.2	54.04	3	53.73	53.60	20.2	6,828	0.30%
2024/03/19	1.3	54.95	0	0.00	55.00	1.3	6,727	0.02%
2024/03/18	2	55.15	2	54.90	55.00	0	6,693	0.00%
2024/03/15	125	55.29	0	0.00	54.50	125	6,618	1.89%	大買/鉅額交易
2024/03/14	0	0.00	25	56.26	56.40	-25	5,815	-0.43%
2024/03/13	18	55.68	0	0.00	55.60	18	5,732	0.31%
2024/03/12	1	56.50	19	56.66	56.70	-18	5,603	-0.32%
2024/03/11	5	55.80	11	56.40	56.10	-6	5,570	-0.11%
2024/03/08	8	55.61	0.2	55.70	55.50	7.8	5,557	0.14%
2024/03/07	48	56.09	38	56.32	56.50	10	5,409	0.18%
2024/03/06	20	56.45	0	0.00	56.30	20	5,333	0.37%
2024/03/05	3	57.00	0	0.00	56.90	3	5,355	0.06%
2024/03/04	15	57.78	0	0.00	58.00	15	5,286	0.28%
2024/03/01	7	58.77	2	58.60	58.50	5	5,293	0.09%
2024/02/29	5	58.96	5	59.10	59.70	0	5,311	0.00%
2024/02/27	4	59.00	0	0.00	58.90	4	5,250	0.08%
2024/02/26	4	59.75	0	0.00	59.90	4	5,154	0.08%
2024/02/23	38	59.98	0	0.00	59.70	38	5,190	0.73%
2024/02/22	4	60.40	0.4	60.50	60.50	3.6	5,287	0.07%
2024/02/20	4	61.28	2	61.60	61.30	2	5,334	0.04%
2024/02/19	18	61.28	5	61.60	61.60	13	5,405	0.24%
2024/02/16	5	61.30	5	61.20	61.10	0	5,541	0.00%
2024/02/15	16	60.30	15	60.77	61.20	1	5,583	0.02%
2024/02/05	15	60.93	15	61.33	61.00	0	5,536	0.00%
2024/02/02	1	62.10	1	62.00	62.40	0	5,492	0.00%
2024/02/01	0	0.00	5.1	61.31	62.30	-5.1	5,533	-0.09%
2024/01/31	7	61.04	0	0.00	60.90	7	5,510	0.13%
2024/01/30	12	61.59	10	61.70	61.20	2	5,505	0.04%
2024/01/29	7	61.47	5	61.80	62.30	2	5,536	0.04%
2024/01/26	5	61.70	23	61.20	61.50	-18	5,537	-0.33%
2024/01/25	12	60.33	0	0.00	60.50	12	5,559	0.22%
2024/01/24	5	60.80	1	60.70	60.70	4	5,600	0.07%
2024/01/23	1	60.00	1	60.00	60.30	0	5,689	0.00%
2024/01/22	12	59.53	0	0.00	59.50	12	5,805	0.21%
2024/01/19	14	59.67	10	60.20	60.00	4	5,820	0.07%
2024/01/18	2	60.30	8	60.40	60.10	-6	5,796	-0.10%
2024/01/17	10	60.65	3	60.47	60.10	7	5,772	0.12%
2024/01/16	12	62.43	0	0.00	61.80	12	5,600	0.21%
2024/01/10	0	0.00	0.5	64.80	64.50	-0.5	5,968	-0.01%
2024/01/09	3	65.90	5	65.80	65.10	-2	6,039	-0.03%
2024/01/05	10	65.40	5	65.60	65.40	5	6,156	0.08%
2024/01/04	0	0.00	12	65.67	65.60	-12	6,263	-0.19%
2024/01/03	5	65.80	0	0.00	65.60	5	6,402	0.08%
2023/12/26	1	66.00	33	65.76	66.10	-32	6,432	-0.50%
2023/12/25	0	0.00	51	65.50	65.50	-51	6,442	-0.79%
2023/12/22	76	65.11	0	0.00	65.10	76	6,471	1.17%
2023/12/21	10	65.80	5	65.90	66.00	5	6,481	0.08%
2023/12/20	0	0.00	5	66.80	66.80	-5	6,406	-0.08%
2023/12/19	5	66.20	5	66.80	66.60	0	6,340	0.00%
2023/12/15	10	67.60	7	67.87	67.30	3	6,312	0.05%
2023/12/14	16	67.40	30	67.99	67.90	-14	6,139	-0.23%
2023/12/13	9	66.93	0	0.00	66.70	9	6,049	0.15%
2023/12/06	0	0.00	15	69.10	68.70	-15	6,181	-0.24%
2023/12/05	17	68.61	0	0.00	68.70	17	6,162	0.28%
2023/12/04	1	68.40	0	0.00	68.70	1	6,139	0.02%
2023/11/30	2	69.00	0	0.00	68.10	2	6,072	0.03%
2023/11/29	0	0.00	0	69.10	68.40	0	5,856	0.00%
2023/11/28	0	0.00	1.1	69.03	68.60	-1.1	5,740	-0.02%
2023/11/22	5	68.70	5	68.90	68.50	0	5,521	0.00%
2023/11/21	1	69.30	20	68.24	69.60	-19	5,496	-0.35%
2023/11/20	15	67.27	0	0.00	67.40	15	5,302	0.28%
2023/11/16	0	0.00	2	68.40	68.40	-2	5,235	-0.04%
2023/11/15	0	0.00	8	67.85	68.00	-8	5,168	-0.15%
2023/11/09	0	0.00	3	64.97	65.30	-3	5,097	-0.06%
2023/11/06	0	0.00	2	64.80	64.80	-2	5,047	-0.04%
2023/11/03	5	63.30	7	63.77	64.00	-2	4,994	-0.04%
2023/11/01	1	61.80	0	0.00	62.10	1	4,984	0.02%
2023/10/31	0	0.00	1	61.80	61.90	-1	4,985	-0.02%
2023/10/30	2	61.60	0	0.00	61.30	2	4,972	0.04%
2023/10/27	24	62.31	0	0.00	62.20	24	4,867	0.49%
2023/10/25	31	63.51	0	0.00	63.10	31	4,790	0.65%
2023/10/24	9	63.34	10	63.45	63.30	-1	4,740	-0.02%
2023/10/23	12	63.73	11	64.06	63.70	1	4,718	0.02%
2023/10/20	8	64.36	11	64.58	64.40	-3	4,670	-0.06%
2023/10/19	23	65.53	11	65.93	65.20	12	4,674	0.26%
2023/10/18	12	65.46	11	66.95	67.10	1	4,686	0.02%
2023/10/17	1	65.80	10	65.75	66.00	-9	4,452	-0.20%
2023/10/16	5	65.70	5	66.10	66.10	0	4,469	0.00%
2023/10/13	18	66.53	0	0.00	66.30	18	4,507	0.40%
2023/10/12	1	67.50	2	67.70	67.70	-1	4,468	-0.02%
2023/10/11	1	65.90	0	0.00	66.80	1	4,449	0.02%
2023/10/06	0	0.00	5	65.40	65.30	-5	4,373	-0.11%
2023/10/04	10	64.54	0	0.00	64.20	10	4,452	0.22%
2023/10/03	5	65.60	13	65.70	65.60	-8	4,405	-0.18%
2023/10/02	10.1	66.35	15	66.40	66.40	-5	4,456	-0.11%
2023/09/28	2	66.70	2	66.90	66.60	0	4,608	0.00%
2023/09/27	0	0.00	2	66.60	66.60	-2	4,650	-0.04%
2023/09/26	15	66.80	0	0.00	66.70	15	4,734	0.32%
2023/09/25	0	0.00	10	67.40	67.70	-10	4,720	-0.21%
2023/09/22	10	66.85	0	0.00	66.90	10	4,805	0.21%
2023/09/21	7	67.47	10	67.60	67.00	-3	4,921	-0.06%
2023/09/20	5	68.60	0	0.00	68.40	5	4,948	0.10%
2023/09/19	0	0.00	4	68.60	68.60	-4	4,994	-0.08%
2023/09/18	0	0.00	1	68.70	68.80	-1	5,061	-0.02%
2023/09/15	6	68.70	5	68.90	69.20	1	5,117	0.02%
2023/09/14	0	0.00	6	69.00	69.20	-6	5,017	-0.12%
2023/09/12	5	67.80	5	68.20	68.60	0	5,155	0.00%
2023/09/08	5.1	67.21	5	67.80	67.70	0.1	5,156	0.00%
2023/09/06	7	67.40	6	67.57	67.10	1	5,178	0.02%
2023/09/05	6	67.67	5	67.94	67.90	1	5,180	0.02%
2023/09/04	0	0.00	7	67.89	68.00	-7	5,173	-0.14%
2023/09/01	0	0.00	15	67.03	67.30	-15	5,207	-0.29%
2023/08/31	36	66.62	0	0.00	66.10	36	5,267	0.68%
2023/08/30	5	67.00	0.5	67.40	67.40	4.5	5,135	0.09%
2023/08/29	1	65.80	1	66.30	66.80	0	5,175	0.00%
2023/08/28	0	0.00	10	65.90	66.20	-10	5,204	-0.19%
2023/08/25	3	65.33	0	0.00	65.30	3	5,407	0.06%
2023/08/24	1	65.40	0	0.00	65.80	1	5,463	0.02%
2023/08/23	6	65.47	5	65.80	65.50	1	5,491	0.02%
2023/08/22	11	65.95	0	0.00	65.50	11	5,549	0.20%
2023/08/18	3	66.63	5	66.60	66.40	-2	5,583	-0.04%
2023/08/17	5	65.80	5	66.20	66.10	0	5,600	0.00%
2023/08/16	11	66.85	10	67.30	66.90	1	5,576	0.02%
2023/08/15	3	68.53	0	0.00	68.10	3	5,578	0.05%
2023/08/14	5	69.10	0	0.00	68.70	5	5,662	0.09%
2023/08/10	5	69.60	5	69.90	69.70	0	5,850	0.00%
2023/08/08	13	69.35	5	69.20	69.20	8	5,860	0.14%
2023/08/04	10	70.00	20	70.25	70.00	-10	5,839	-0.17%
2023/08/02	16	69.93	0	0.00	69.70	16	5,836	0.27%
2023/08/01	1	70.70	0.7	70.80	70.60	0.4	5,769	0.01%
2023/07/31	2	69.95	5	70.10	70.00	-3	5,748	-0.05%
2023/07/28	20.5	69.91	0	0.00	69.80	20.5	5,728	0.36%
2023/07/27	7	69.79	10	70.05	70.00	-3	5,714	-0.05%
2023/07/26	12	69.86	0.4	70.00	70.00	11.7	5,738	0.20%
2023/07/25	2	69.65	5	69.70	69.60	-3	5,754	-0.05%
2023/07/24	21	70.02	16	70.33	70.00	5	5,803	0.09%
2023/07/21	1	70.30	0	0.00	70.70	1	5,783	0.02%
2023/07/19	1	70.10	1	71.20	70.30	0	5,795	0.00%
2023/07/18	5	70.30	5	70.70	70.10	0	5,791	0.00%
2023/07/17	10	70.65	11	71.00	70.80	-1	5,726	-0.02%
2023/07/14	0	0.00	21	70.68	71.20	-21	5,723	-0.37%
2023/07/13	15	69.73	36	70.09	69.90	-21	5,668	-0.37%
2023/07/12	6	69.00	5	69.40	69.40	1	5,634	0.02%
2023/07/11	1	69.40	10	69.85	69.60	-9	5,589	-0.16%
2023/07/10	21	69.10	0	0.00	69.00	21	5,584	0.38%
2023/07/06	24	69.58	0	0.00	69.20	24	5,528	0.43%
2023/07/05	2	70.85	0	0.00	70.80	2	5,375	0.04%
2023/07/04	14	71.31	20	71.00	70.90	-6	5,323	-0.11%
2023/07/03	9	72.53	15	72.39	72.10	-6	5,251	-0.11%
2023/06/30	15	72.50	15	72.80	72.50	0	5,272	0.00%
2023/06/29	17	73.22	15	73.43	72.80	2	5,230	0.04%
2023/06/28	15	76.13	10	76.10	76.10	5	5,153	0.10%
2023/06/27	18	77.56	0	0.00	77.10	18	5,082	0.35%
2023/06/26	18	77.98	5	78.90	78.00	13	5,071	0.26%
2023/06/21	21	78.36	5	78.50	78.60	16	5,041	0.32%
2023/06/20	30	78.54	1	78.80	78.50	29	5,031	0.58%
2023/06/19	15	79.13	0	0.00	79.00	15	5,005	0.30%
2023/06/16	0	0.00	21	80.25	80.10	-21	4,985	-0.42%
2023/06/15	5	78.90	5	79.30	79.40	0	4,836	0.00%
2023/06/13	13	79.52	0	0.00	79.20	13	4,990	0.26%
2023/06/09	0	0.00	1	79.60	79.90	-1	5,051	-0.02%
2023/06/07	0	0.00	1	79.60	79.50	-1	5,165	-0.02%
2023/06/06	0	0.00	1	79.50	79.20	-1	5,195	-0.02%
2023/06/02	0	0.00	1	78.10	78.10	-1	5,193	-0.02%
2023/06/01	4	77.83	0	0.00	77.60	4	5,160	0.08%
2023/05/26	30	78.28	25	78.94	78.80	5	4,926	0.10%
2023/05/25	10	79.70	0	0.00	79.60	10	4,889	0.20%
2023/05/24	0	0.00	3	80.60	80.90	-3	4,856	-0.06%
2023/05/23	0	0.00	0.6	80.50	80.70	-0.6	4,811	-0.01%
2023/05/22	1	80.00	2	80.60	80.70	-1	4,740	-0.02%
2023/05/19	0	0.00	5	80.44	80.60	-5	4,687	-0.11%
2023/05/18	0	0.00	1	80.00	80.20	-1	4,633	-0.02%
2023/05/17	1	79.90	12	79.73	79.90	-11	4,558	-0.24%
2023/05/16	0	0.00	1	78.50	78.80	-1	4,417	-0.02%
2023/05/12	6	77.22	16	77.54	77.30	-10	4,373	-0.23%
2023/05/11	6	77.22	16	77.54	77.70	-10	4,350	-0.23%
2023/05/10	16	77.64	5	77.50	77.50	11	4,362	0.25%
2023/05/09	0	0.00	10	78.30	78.50	-10	4,373	-0.23%
2023/05/04	0	0.00	11	77.49	77.60	-11	4,449	-0.25%
2023/05/03	2	77.20	2	77.60	77.10	0	4,475	0.00%
2023/05/02	10	77.25	4	78.00	77.50	6	4,564	0.13%
2023/04/27	10	77.50	0	0.00	77.70	10	4,706	0.21%
2023/04/25	1	78.00	4.1	77.60	77.40	-3.1	4,610	-0.07%
2023/04/24	5	78.10	0	0.00	78.00	5	4,546	0.11%
2023/04/20	15	76.50	15	77.03	77.00	0	4,479	0.00%
2023/04/18	10	77.15	10	77.60	77.90	0	4,591	0.00%
2023/04/14	10	77.40	10	77.85	77.90	0	4,574	0.00%
2023/04/12	1	77.50	0	0.00	77.90	1	4,563	0.02%
2023/04/11	0	0.00	1	77.70	77.90	-1	4,582	-0.02%
2023/03/22	21	75.65	23	76.01	75.90	-2	5,797	-0.03%
2023/03/21	0	0.00	1	75.60	75.50	-1	5,884	-0.02%
2023/03/17	0	0.00	48	75.65	76.50	-48	6,062	-0.79%
2023/03/15	5	73.80	5	74.90	74.50	0	6,106	0.00%
2023/03/14	10	73.60	10	74.00	74.10	0	6,150	0.00%
2023/03/13	0	0.00	14	74.26	74.70	-14	6,178	-0.23%
2023/03/10	1	74.20	2	74.40	74.00	-1	6,196	-0.02%
2023/03/09	47.1	75.14	0	0.00	74.60	47.1	6,243	0.75%
2023/03/08	15	75.33	5	75.70	76.10	10	6,381	0.16%
2023/03/06	0	0.00	3	75.97	75.70	-3	6,623	-0.05%
2023/03/03	0	0.00	1	75.60	75.10	-1	6,742	-0.01%
2023/03/01	6	74.52	5	75.04	74.70	1	7,056	0.01%
2023/02/22	5.5	75.23	5	75.60	76.00	0.5	7,172	0.01%
2023/02/16	0	0.00	1	75.30	75.40	-1	7,625	-0.01%
2023/02/15	2.4	74.76	0	0.00	74.70	2.4	7,783	0.03%
2023/02/14	0	0.00	1	75.80	75.50	-1	7,799	-0.01%
2023/02/13	0	0.00	5	74.60	75.30	-5	7,853	-0.06%
2023/02/08	5	74.90	1	74.90	74.70	4	8,109	0.05%
2023/02/06	0	0.00	10	74.70	74.40	-10	8,225	-0.12%
2023/02/02	31	74.50	30	75.00	75.20	1	8,250	0.01%
2023/02/01	11	75.23	10	75.40	75.40	1	8,237	0.01%
2023/01/31	11	76.00	0	0.00	75.40	11	8,278	0.13%
2023/01/30	0	0.00	10	76.31	77.00	-10	8,248	-0.12%
2023/01/13	5	73.20	11	74.41	74.30	-6	8,200	-0.07%
2023/01/12	5	74.10	0	0.00	74.30	5	8,525	0.06%
2023/01/10	1	74.20	1	74.30	74.50	0	8,690	0.00%
2023/01/09	0	0.00	5	73.98	74.80	-5	8,743	-0.06%
2023/01/06	0	0.00	1	72.30	72.80	-1	8,735	-0.01%
2023/01/05	1	72.10	0	0.00	72.10	1	8,884	0.01%
2023/01/04	0	0.00	1	71.60	71.50	-1	8,972	-0.01%
2023/01/03	6	70.30	6	70.78	71.90	0	9,080	0.00%
2022/12/29	2	70.50	0	0.00	70.40	2	9,092	0.02%
2022/12/28	1	70.90	1	71.40	71.40	0	9,086	0.00%
2022/12/27	3	71.90	0	0.00	71.70	3	9,118	0.03%
2022/12/26	5	70.40	15	71.00	71.40	-10	9,166	-0.11%
2022/12/23	11	70.41	1	70.70	70.30	10	9,286	0.11%
2022/12/22	2.1	70.64	0	0.00	71.40	2.1	9,411	0.02%
2022/12/19	2	72.05	1	71.50	71.50	1	8,987	0.01%
2022/12/16	11	72.80	9	73.31	72.50	2	8,784	0.02%
2022/12/15	6	73.67	6	74.15	74.10	0	8,474	0.00%
2022/12/14	0	0.00	5	73.76	73.90	-5	8,469	-0.06%
2022/12/13	1	72.60	0	0.00	72.60	1	8,418	0.01%
2022/12/12	6	72.23	10	72.55	73.30	-4	8,349	-0.05%
2022/12/09	10	73.60	21	73.81	73.50	-11	8,481	-0.13%
2022/12/08	16	73.90	6	74.18	73.30	10	8,428	0.12%
2022/12/07	2	75.50	1	75.80	75.20	1	8,364	0.01%
2022/12/06	11	75.73	15	76.20	75.80	-4	8,263	-0.05%
2022/12/05	2	77.35	0	0.00	76.70	2	8,206	0.02%
2022/12/02	2	77.30	5	77.68	77.10	-3	8,142	-0.04%
2022/12/01	6	78.30	3	78.33	77.60	3	8,155	0.04%
2022/11/30	11	76.20	11	76.85	76.90	0	8,039	0.00%
2022/11/29	1	75.80	5	76.34	76.70	-4	7,885	-0.05%
2022/11/28	10	75.80	11	76.25	76.00	-1	7,825	-0.01%
2022/11/25	0	0.00	4	77.77	77.10	-4	7,756	-0.05%
2022/11/24	0	0.00	12	77.40	77.10	-12	7,691	-0.16%
2022/11/23	0	0.00	4	76.58	76.30	-4	7,618	-0.05%
2022/11/22	1	74.80	11	75.32	75.80	-10	7,574	-0.13%
2022/11/21	0	0.00	13	73.65	73.90	-13	7,440	-0.17%
2022/11/18	1	73.20	0	0.00	73.20	1	7,385	0.01%
2022/11/16	6	73.37	1	73.60	72.40	5	7,344	0.07%
2022/11/15	5	73.30	6	73.88	74.20	-1	7,236	-0.01%
2022/11/14	1	73.90	28	73.13	74.00	-27	7,166	-0.38%
2022/11/11	3	71.83	104	72.11	72.60	-101	7,000	-1.44%	大賣/鉅額交易
2022/11/10	4	70.30	8	70.83	70.60	-4	6,892	-0.06%
2022/11/09	2	70.15	5	70.66	70.70	-3	6,902	-0.04%
2022/11/08	1	70.20	2	70.45	70.50	-1	6,916	-0.01%
2022/11/07	0	0.00	50	69.26	70.00	-50	6,913	-0.72%
2022/11/04	12	67.88	0	0.00	67.90	12	6,853	0.18%
2022/10/31	0	0.00	17	68.70	68.30	-17	6,744	-0.25%
2022/10/28	17	67.76	1	68.30	68.30	16	6,832	0.23%
2022/10/27	1	69.30	21	69.38	68.60	-20	6,872	-0.29%
2022/10/26	0	0.00	5	68.68	68.60	-5	7,016	-0.07%
2022/10/25	0	0.00	11	68.28	68.40	-11	7,013	-0.16%
2022/10/24	0	0.00	2	68.35	68.50	-2	7,024	-0.03%
2022/10/21	0	0.00	5	67.80	67.60	-5	6,986	-0.07%
2022/10/20	6.4	65.26	14	65.56	67.60	-7.6	6,978	-0.11%
2022/10/18	0	0.00	2	66.50	66.80	-2	6,658	-0.03%
2022/10/17	23	63.62	0	0.00	64.50	23	6,646	0.35%
2022/10/13	3	63.67	7	63.87	63.80	-4	6,750	-0.06%
2022/10/12	13	64.64	17	65.53	65.10	-4	6,730	-0.06%
2022/10/11	6	66.02	6	66.42	66.10	0	6,783	0.00%
2022/10/07	1	67.00	1	67.60	67.00	0	6,785	0.00%
2022/10/06	6	67.63	1	67.50	67.60	5	6,966	0.07%
2022/10/05	5	67.40	10	67.90	68.30	-5	7,221	-0.07%
2022/10/04	12	67.54	1	67.60	67.80	11	7,593	0.14%
2022/09/30	0	0.00	22	66.54	66.90	-22	8,005	-0.27%
2022/09/29	11	65.38	15	65.90	65.70	-4	8,210	-0.05%
2022/09/28	10	65.45	0.5	65.40	65.10	9.5	8,691	0.11%
2022/09/27	15	66.50	10	67.00	66.20	5	8,991	0.06%
2022/09/26	20	66.25	5	66.90	66.20	15	9,186	0.16%
2022/09/23	6.1	66.84	10	67.25	67.10	-4	9,300	-0.04%
2022/09/22	6	66.35	6	66.73	66.40	0	9,398	0.00%
2022/09/21	81	67.00	0	0.00	67.30	81	9,403	0.86%
2022/09/20	8	67.50	0	0.00	67.20	8	9,413	0.08%
2022/09/16	11	67.53	14	68.11	68.40	-3	9,539	-0.03%
2022/09/15	1	67.30	10	68.40	68.40	-9	9,456	-0.10%
2022/09/14	1	67.60	0	0.00	67.60	1	9,488	0.01%
2022/09/13	15	68.73	0	0.00	68.80	15	9,567	0.16%
2022/09/12	0	0.00	20	68.46	68.70	-20	9,630	-0.21%
2022/09/08	0	0.00	11	67.16	67.20	-11	9,737	-0.11%
2022/09/07	17	66.95	15	67.30	66.80	2	9,790	0.02%
2022/09/06	5	67.20	16	67.63	67.80	-11	9,824	-0.11%
2022/09/05	21	66.93	0	0.00	67.10	21	9,864	0.21%
2022/09/02	2	67.40	0	0.00	67.00	2	9,943	0.02%
2022/09/01	11	67.69	10	67.90	67.80	1	9,932	0.01%
2022/08/30	3	68.20	0	0.00	68.60	3	9,876	0.03%
2022/08/29	15.5	68.33	15	68.90	68.70	0.5	9,833	0.01%
2022/08/26	24	70.57	0	0.00	70.20	24	9,802	0.24%
2022/08/25	5	70.40	6	70.75	70.80	-1	9,828	-0.01%
2022/08/24	5	70.00	5	70.40	70.10	0	9,948	0.00%
2022/08/23	7	70.37	30	70.23	70.10	-23	10,808	-0.21%
2022/08/22	15	70.20	15	70.80	70.90	0	10,947	0.00%
2022/08/19	11	70.12	12	70.57	71.00	-1	11,031	-0.01%
2022/08/18	10.1	70.30	16	70.64	70.60	-5.9	11,079	-0.05%
2022/08/17	7	70.46	13	70.77	70.80	-6	11,159	-0.05%
2022/08/16	10	70.30	11	70.59	70.40	-1	11,178	-0.01%
2022/08/15	9	70.39	1	70.60	70.60	8	11,214	0.07%
2022/08/12	56	69.11	25.1	69.67	69.60	30.9	11,247	0.27%
2022/08/11	25.1	68.44	10	68.40	68.90	15.1	11,265	0.13%
2022/08/10	0	0.00	13	67.32	67.70	-13	11,455	-0.11%
2022/08/09	13	66.52	30	67.10	67.00	-17	11,572	-0.15%
2022/08/08	8	67.10	17	67.28	67.20	-9	11,639	-0.08%
2022/08/05	8	67.40	9	67.87	67.60	-1	11,782	-0.01%
2022/08/04	37	66.95	50	67.34	67.30	-13	11,848	-0.11%
2022/08/03	11	66.99	11	67.29	67.70	0	11,804	0.00%
2022/08/02	45	67.44	2.1	66.75	67.70	42.9	11,811	0.36%
2022/08/01	20	67.45	41	68.14	68.50	-21	11,690	-0.18%
2022/07/29	26	66.90	23	67.28	67.30	3	11,720	0.03%
2022/07/28	20	66.20	22	66.56	66.60	-2	11,700	-0.02%
2022/07/27	10	65.80	11	66.19	65.90	-1	11,695	-0.01%
2022/07/26	7	65.70	1	66.00	65.70	6	11,710	0.05%
2022/07/25	0	0.00	23	65.43	65.60	-23	11,714	-0.20%
2022/07/22	4	64.75	0	0.00	64.70	4	11,755	0.03%
2022/07/21	0	0.00	27	64.15	65.00	-27	11,726	-0.23%
2022/07/20	22	63.73	1	64.50	63.30	21	11,667	0.18%
2022/07/19	30	63.48	28	63.71	63.70	2	11,648	0.02%
2022/07/18	5	62.74	10	62.80	62.90	-5	11,597	-0.04%
2022/07/15	23	62.20	14	62.71	62.60	9	11,514	0.08%
2022/07/14	15	62.65	14	63.11	62.70	1	11,519	0.01%
2022/07/13	20	62.08	13	62.69	62.00	7	11,450	0.06%
2022/07/12	23.1	61.41	1	61.30	60.60	22.1	11,252	0.20%
2022/07/11	11	64.52	0	0.00	63.60	11	10,916	0.10%
2022/07/08	19	65.08	0	0.00	65.00	19	10,823	0.18%
2022/07/07	26	65.33	16	65.15	65.00	10	10,711	0.09%
2022/07/06	101	68.36	30	67.00	67.00	71	10,509	0.68%	大買/
2022/07/05	46	82.43	38	82.03	80.60	8	9,928	0.08%
2022/07/04	1	82.80	1	83.20	82.60	0	9,579	0.00%
2022/07/01	5	82.76	3	83.60	82.70	2	9,449	0.02%
2022/06/30	10	83.68	5	84.10	83.00	5	9,329	0.05%
2022/06/28	1	84.30	0.1	84.90	84.80	0.9	9,228	0.01%
2022/06/27	13	84.98	0	0.00	84.70	13	9,313	0.14%
2022/06/24	0	0.00	1	84.70	84.70	-1	9,278	-0.01%
2022/06/23	4	83.50	1	84.70	83.30	3	9,228	0.03%
2022/06/22	20	83.65	1.2	83.77	83.50	18.8	9,151	0.21%
2022/06/21	23	83.22	43	83.59	83.70	-20	9,089	-0.22%
2022/06/20	26	82.55	11	82.93	82.10	15	9,020	0.17%
2022/06/17	4	82.90	27.4	83.01	83.00	-23.4	9,009	-0.26%
2022/06/16	25	83.40	0	0.00	83.20	25	8,928	0.28%
2022/06/15	0	0.00	41	83.78	83.40	-41	9,103	-0.45%
2022/06/14	13.1	82.96	10	83.40	82.90	3.1	9,186	0.03%
2022/06/13	117.2	83.19	71.5	83.47	83.30	45.7	9,263	0.49%	大買/
2022/06/10	5	84.00	6.8	84.54	84.70	-1.8	9,240	-0.02%
2022/06/09	20	84.23	22	84.81	84.80	-2	9,403	-0.02%
2022/06/08	0	0.00	21	84.71	84.50	-21	9,462	-0.22%
2022/06/07	32	84.21	8	84.38	84.30	24	9,520	0.25%
2022/06/06	11.1	84.24	7	84.81	84.60	4.1	9,552	0.04%
2022/06/02	11.1	83.71	12	84.39	84.50	-0.9	9,610	-0.01%
2022/06/01	15	84.37	18	84.88	84.60	-3	9,701	-0.03%
2022/05/31	45	83.40	23	85.20	85.30	22	9,648	0.23%
2022/05/30	5	83.02	32	83.12	83.90	-27	8,843	-0.31%
2022/05/27	8	82.00	7	82.37	82.30	1	8,816	0.01%
2022/05/26	2	81.70	1	82.20	81.70	1	8,882	0.01%
2022/05/25	8	81.44	18	81.92	82.00	-10	8,978	-0.11%
2022/05/24	14	81.84	10	81.45	81.30	4	9,061	0.04%
2022/05/23	381	82.39	10	82.60	82.20	371	9,026	4.11%	大買/鉅額交易
2022/05/20	14	81.58	13	82.02	82.10	1	9,056	0.01%
2022/05/19	8	81.39	5	82.00	81.40	3	9,002	0.03%
2022/05/18	3	81.97	6	82.37	82.50	-3	9,034	-0.03%
2022/05/17	9	81.12	0	0.00	81.30	9	8,874	0.10%
2022/05/16	24	81.35	10	81.20	81.20	14	8,814	0.16%
2022/05/13	31	81.89	0	0.00	82.00	31	8,770	0.35%
2022/05/12	17	83.48	9	82.59	82.10	8	8,698	0.09%
2022/05/11	12	83.90	15	84.40	84.40	-3	8,646	-0.03%
2022/05/10	10	84.00	10	84.60	84.40	0	8,630	0.00%
2022/05/09	9	84.66	13	84.95	84.70	-4	8,550	-0.05%
2022/05/06	7	86.00	5	86.40	86.60	2	8,562	0.02%
2022/05/05	0	0.00	21	86.90	87.10	-21	8,714	-0.24%
2022/05/04	2	86.55	0	0.00	86.60	2	8,737	0.02%
2022/05/03	3	86.33	0	0.00	86.50	3	8,896	0.03%
2022/04/29	11	85.84	15	86.27	86.70	-4	8,906	-0.04%
2022/04/28	35	85.37	11	85.75	85.50	24	8,945	0.27%
2022/04/27	18	85.01	5	85.70	85.10	13	8,922	0.15%
2022/04/26	0	0.00	5	86.10	86.30	-5	8,891	-0.06%
2022/04/25	5	86.20	11	86.70	85.90	-6	8,836	-0.07%
2022/04/22	7	87.70	1	87.60	87.60	6	8,683	0.07%
2022/04/21	20	88.52	0.1	88.70	88.30	19.9	8,692	0.23%
2022/04/20	10	87.95	10	88.30	88.70	0	8,693	0.00%
2022/04/19	15	88.10	10	88.60	88.00	5	8,697	0.06%
2022/04/18	12.1	87.91	0	0.00	87.80	12.1	8,683	0.14%
2022/04/15	10	89.15	1	89.10	88.80	9	8,617	0.10%
2022/04/14	22	89.56	0	0.00	89.70	22	8,621	0.26%
2022/04/13	21	90.40	6	90.80	90.40	15	8,550	0.18%
2022/04/12	13	91.10	3	91.10	91.30	10	8,438	0.12%
2022/04/11	15	92.47	0	0.00	92.10	15	8,361	0.18%
2022/04/08	5	92.90	5.2	93.77	93.40	-0.2	8,363	0.00%
2022/04/07	0.5	93.70	3	93.77	93.10	-2.5	8,374	-0.03%
2022/04/06	11	92.55	10	93.00	93.60	1	8,282	0.01%
2022/04/01	16	92.19	17.2	92.72	93.50	-1.2	8,234	-0.01%
2022/03/31	6	93.02	0	0.00	93.20	6	8,188	0.07%
2022/03/30	2	92.90	2	93.50	93.50	0	8,153	0.00%
2022/03/29	1	92.30	1	92.50	92.50	0	8,031	0.00%
2022/03/28	20	91.40	29	91.67	92.20	-9	7,980	-0.11%
2022/03/25	15	91.73	16	92.21	92.40	-1	7,999	-0.01%
2022/03/24	5	91.80	5	92.20	92.40	0	8,015	0.00%
2022/03/23	7	92.14	10	92.51	92.50	-3	8,110	-0.04%
2022/03/22	0	0.00	3	92.40	92.40	-3	8,181	-0.04%
2022/03/21	2	91.70	1	91.80	92.10	1	8,181	0.01%
2022/03/18	2.1	91.70	1	91.30	91.30	1.1	8,178	0.01%
2022/03/16	5	91.02	3	91.43	91.50	2	7,824	0.03%
2022/03/15	0.1	90.80	0	0.00	90.80	0.1	7,738	0.00%
2022/03/14	1	91.60	7	90.84	91.20	-6	7,713	-0.08%
2022/03/11	5	89.76	2	89.95	89.80	3	7,580	0.04%
2022/03/10	9	89.59	11	89.42	89.60	-2	7,506	-0.03%
2022/03/09	1	87.60	1	88.10	88.00	0	7,441	0.00%
2022/03/08	3	86.97	0.2	87.20	86.60	2.8	7,385	0.04%
2022/03/07	7	88.57	0	0.00	88.40	7	7,286	0.10%
2022/03/04	5	89.60	7	90.59	90.70	-2	7,488	-0.03%
2022/03/03	0.1	91.00	3	91.00	91.20	-2.9	7,501	-0.04%
2022/03/02	0.1	90.10	7	90.46	90.50	-6.9	7,610	-0.09%
2022/03/01	26	89.75	11	89.11	90.00	15	7,506	0.20%
2022/02/25	10	86.52	6	86.90	87.70	4	7,389	0.05%
2022/02/24	14	87.44	5	88.00	87.10	9	7,273	0.12%
2022/02/22	5	87.60	5	88.10	88.20	0	7,203	0.00%
2022/02/21	0	0.00	11	88.55	89.10	-11	7,161	-0.15%
2022/02/18	8	89.21	5	88.90	89.10	3	7,300	0.04%
2022/02/17	0	0.00	0.3	88.50	88.70	-0.3	7,270	0.00%
2022/02/16	10	87.90	41	88.43	88.80	-31	7,252	-0.43%
2022/02/15	7	87.66	5	88.00	87.40	2	7,202	0.03%
2022/02/14	1	87.70	20	87.75	88.40	-19	7,227	-0.26%
2022/02/10	30	88.41	0	0.00	88.60	30	7,290	0.41%
2022/02/09	0	0.00	1	88.70	89.20	-1	7,322	-0.01%
2022/02/08	9	89.10	5	88.70	88.60	4	7,360	0.05%
2022/02/07	3	88.70	9.2	89.10	89.50	-6.2	7,303	-0.08%
2022/01/26	11	86.41	16	86.24	86.40	-5	7,150	-0.07%
2022/01/25	13.5	85.78	0	0.00	85.50	13.5	7,162	0.19%
2022/01/24	0	0.00	10	86.85	87.00	-10	7,014	-0.14%
2022/01/21	3	86.27	0.4	86.70	86.40	2.6	7,064	0.04%
2022/01/20	10	87.45	5	87.90	87.40	5	7,112	0.07%
2022/01/19	15	87.43	6.1	87.78	87.40	9	7,134	0.13%
2022/01/18	15	87.50	11	87.95	87.40	4	7,125	0.06%
2022/01/14	9	88.00	0	0.00	87.70	9	7,164	0.13%
2022/01/13	5	88.10	18.3	88.51	88.70	-13.3	7,101	-0.19%
2022/01/12	0.2	87.60	7	87.91	88.40	-6.8	7,116	-0.10%
2022/01/11	0	0.00	1	87.00	87.10	-1	7,050	-0.01%
2022/01/10	6	86.37	5.2	86.80	86.90	0.8	6,975	0.01%
2022/01/07	0	0.00	15.2	86.69	86.50	-15.2	7,005	-0.22%
2022/01/06	7	85.91	5	86.30	86.10	2	6,947	0.03%
2022/01/05	37	85.87	20	85.95	86.10	17	6,963	0.24%
2022/01/04	20	85.93	3	86.00	86.20	17	7,143	0.24%
2021/12/30	5	85.50	0	0.00	85.40	5	7,270	0.07%
2021/12/28	5	85.50	7	86.07	86.00	-2	7,564	-0.03%
2021/12/27	5.2	85.71	6	86.05	85.90	-0.9	7,652	-0.01%
2021/12/24	5.4	85.21	6	85.57	85.90	-0.6	7,805	-0.01%
2021/12/23	6	84.90	0	0.00	85.40	6	7,889	0.08%
2021/12/22	4	84.63	0	0.00	84.80	4	8,060	0.05%
2021/12/21	0.3	84.90	1	84.90	84.40	-0.8	8,178	-0.01%
2021/12/20	7	83.74	5.2	84.10	83.80	1.8	8,376	0.02%
2021/12/17	0	0.00	15	83.41	84.30	-15	8,528	-0.18%
2021/12/16	2	83.30	2	82.90	82.70	0	8,466	0.00%
2021/12/15	0.1	83.50	10	83.50	83.80	-10	8,493	-0.12%
2021/12/14	3	83.00	0	0.00	83.00	3	8,655	0.03%
2021/12/13	20	83.88	1	83.50	83.30	19	8,817	0.22%
2021/12/08	12	84.72	10	85.00	84.60	2	8,884	0.02%
2021/12/07	20	84.11	0	0.00	84.70	20	8,812	0.23%
2021/12/06	5	82.80	6	83.40	84.20	-1	8,805	-0.01%
2021/12/03	8	83.56	4	83.90	83.60	4	8,827	0.05%
2021/12/02	2	83.65	0	0.00	83.80	2	8,820	0.02%
2021/12/01	0	0.00	5	83.00	83.50	-5	8,784	-0.06%
2021/11/30	5	82.60	5	83.40	82.50	0	8,799	0.00%
2021/11/29	8	83.13	5	83.40	82.70	3	8,466	0.04%
2021/11/26	23	84.80	0	0.00	84.00	23	8,453	0.27%
2021/11/24	1	85.90	19	86.28	86.40	-18	8,422	-0.21%
2021/11/23	0	0.00	1	85.70	85.60	-1	8,420	-0.01%
2021/11/22	0	0.00	11	85.35	85.50	-11	8,437	-0.13%
2021/11/19	10	85.50	0	0.00	85.00	10	8,397	0.12%
2021/11/17	18	85.16	2	85.10	85.60	16	8,265	0.19%
2021/11/15	8.3	85.97	6	86.30	85.90	2.3	8,261	0.03%
2021/11/12	0	0.00	19	85.99	86.00	-19	8,256	-0.23%
2021/11/11	6	85.20	6	85.70	85.30	0	8,251	0.00%
2021/11/10	6	85.90	1	86.10	85.20	5	8,192	0.06%
2021/11/09	7	85.04	6	85.37	85.80	1	8,137	0.01%
2021/11/08	7	85.29	10	85.80	85.70	-3	8,041	-0.04%
2021/11/05	11	84.26	10	84.70	84.90	1	8,010	0.01%
2021/11/04	14	84.94	13	85.45	85.10	1	8,014	0.01%
2021/11/03	5	84.54	3	84.63	84.70	2	8,036	0.02%
2021/11/02	8	85.11	3	85.90	85.00	5	8,015	0.06%
2021/11/01	14	85.48	14	85.77	84.90	0	7,932	0.00%
2021/10/29	7	85.04	6	85.30	85.10	1	7,891	0.01%
2021/10/28	9	87.01	0	0.00	86.00	9	7,848	0.11%
2021/10/27	19	88.26	2	89.00	87.90	17	7,783	0.22%
2021/10/26	0	0.00	20	89.00	88.80	-20	7,801	-0.26%
2021/10/25	14	88.37	14	89.16	88.20	0	7,824	0.00%
2021/10/22	7	88.71	0	0.00	88.40	7	7,978	0.09%
2021/10/21	5	89.10	6	89.75	89.30	-1	8,064	-0.01%
2021/10/20	8	89.11	9	89.50	89.10	-1	8,135	-0.01%
2021/10/19	13	88.88	5	89.54	88.90	8	8,108	0.10%
2021/10/18	4	88.78	1	88.91	88.50	3	8,203	0.04%
2021/10/15	2	88.10	2	89.05	89.20	0	8,279	0.00%
2021/10/14	2.5	88.14	3	89.07	88.20	-0.5	8,280	-0.01%
2021/10/13	2	89.05	1	89.30	88.90	1	8,392	0.01%
2021/10/12	11	88.69	6	88.65	88.60	5	8,441	0.06%
2021/10/08	2.5	91.22	12.4	91.39	91.30	-9.9	8,275	-0.12%
2021/10/07	2.4	89.80	11	90.58	90.70	-8.6	8,300	-0.10%
2021/10/06	16	89.77	24	90.49	90.00	-8	8,281	-0.10%
2021/10/05	14	87.66	22	87.56	88.90	-8	8,242	-0.10%
2021/10/04	7.3	87.68	0	0.00	87.20	7.3	8,212	0.09%
2021/10/01	45	88.91	0	0.00	88.20	45	8,162	0.55%
2021/09/30	2	91.05	4	91.03	91.50	-2	8,079	-0.02%
2021/09/29	16	90.70	8	91.49	90.80	8	8,020	0.10%
2021/09/28	4	92.00	7	92.60	92.80	-3	7,967	-0.04%
2021/09/27	4	92.35	22.1	92.73	92.10	-18.1	7,950	-0.23%
2021/09/24	0	0.00	8.2	90.34	91.30	-8.2	7,852	-0.10%
2021/09/23	1	88.50	2.2	88.63	88.90	-1.2	7,768	-0.02%
2021/09/22	8	87.70	0	0.00	87.30	8	7,747	0.10%
2021/09/17	27	90.66	4	90.90	89.90	23	7,600	0.30%
2021/09/16	0	0.00	4.7	90.00	90.50	-4.7	7,426	-0.06%
2021/09/13	0	0.00	8	88.41	88.50	-8	7,231	-0.11%
2021/09/10	0	0.00	2	87.85	87.90	-2	7,333	-0.03%
2021/09/09	9	86.31	13	86.83	87.00	-4	7,649	-0.05%
2021/09/08	1	86.50	15	87.25	87.40	-14	7,592	-0.18%
2021/09/07	13	87.46	12	88.32	87.70	1	7,579	0.01%
2021/09/06	1	87.40	1	88.40	87.50	0	7,558	0.00%
2021/09/03	12	87.60	2	88.15	88.00	10	7,565	0.13%
2021/09/02	9	87.86	0	0.00	87.50	9	7,573	0.12%
2021/09/01	8	88.20	1.7	88.51	88.50	6.3	7,654	0.08%
2021/08/31	4	87.03	8	87.73	89.60	-4	7,611	-0.05%
2021/08/30	0	0.00	1	87.60	87.60	-1	7,493	-0.01%
2021/08/27	3	84.60	3	85.20	86.30	0	7,490	0.00%
2021/08/26	4	84.28	3	84.70	84.60	1	7,551	0.01%
2021/08/25	0	0.00	1	84.80	85.20	-1	7,609	-0.01%
2021/08/24	0	0.00	15	84.37	84.90	-15	7,629	-0.20%
2021/08/23	0	0.00	13	83.18	83.60	-13	7,684	-0.17%
2021/08/20	10.1	83.28	7	84.21	81.90	3.1	7,776	0.04%
2021/08/19	17	85.75	0	0.00	84.00	17	7,867	0.22%
2021/08/18	0	0.00	11	86.49	86.90	-11	7,833	-0.14%
2021/08/16	0	85.80	6	86.17	85.90	-6	7,922	-0.08%
2021/08/13	22	86.85	0	0.00	86.40	22	7,928	0.28%
2021/08/12	15	87.37	21	88.04	87.80	-6	7,979	-0.08%
2021/08/11	0	0.00	1	87.80	87.80	-1	8,062	-0.01%
2021/08/10	12	87.32	1	87.90	87.00	11	8,090	0.14%
2021/08/09	10	87.41	18.1	88.03	88.30	-8.1	8,176	-0.10%
2021/08/06	3	87.20	7.1	88.04	88.40	-4.1	8,265	-0.05%
2021/08/04	1	87.70	2	88.10	88.30	-1	8,837	-0.01%
2021/08/03	8	88.28	0	0.00	88.40	8	8,962	0.09%
2021/08/02	0	0.00	2.3	88.16	88.80	-2.3	9,021	-0.02%
2021/07/30	0	0.00	13	87.58	87.00	-13	9,159	-0.14%
2021/07/29	0	0.00	3	86.50	86.30	-3	9,219	-0.03%
2021/07/28	4	83.68	7	84.63	85.30	-3	9,341	-0.03%
2021/07/27	0	0.00	4.3	86.65	86.00	-4.3	9,387	-0.05%
2021/07/26	5.1	87.29	0	0.00	86.20	5.1	9,446	0.05%
2021/07/23	3	88.20	10	88.60	88.00	-7	9,560	-0.07%
2021/07/22	0	0.00	19.2	87.28	87.80	-19.2	9,735	-0.20%
2021/07/21	13	85.87	3.1	85.40	85.60	9.9	9,914	0.10%
2021/07/20	8	86.24	0	0.00	86.00	8	9,937	0.08%
2021/07/19	10	87.47	0	0.00	87.90	10	10,018	0.10%
2021/07/16	7.1	88.53	4	88.70	89.00	3.1	10,217	0.03%
2021/07/15	3	87.20	5	87.78	87.90	-2	10,346	-0.02%
2021/07/14	2	87.50	24	87.38	87.20	-22	10,507	-0.21%
2021/07/13	20	86.00	41.1	86.70	86.90	-21.1	10,658	-0.20%
2021/07/12	26	86.95	23	88.07	86.00	3	10,789	0.03%
2021/07/09	0	0.00	5.3	84.63	86.30	-5.3	11,013	-0.05%
2021/07/08	7	85.54	0	0.00	85.50	7	11,065	0.06%
2021/07/07	0	0.00	2	86.45	86.60	-2	11,322	-0.02%
2021/07/06	20	86.56	4	86.05	85.90	16	11,653	0.14%
2021/07/05	28	86.08	31	86.28	86.50	-3	11,899	-0.03%
2021/07/02	26	84.82	17	85.56	84.50	9	11,829	0.08%
2021/07/01	15	83.55	9.3	84.11	83.90	5.7	11,777	0.05%
2021/06/30	11	82.65	10	83.20	83.20	1	11,732	0.01%
2021/06/29	5	82.70	5	83.06	83.30	0	11,703	0.00%
2021/06/28	0	0.00	2	83.75	83.30	-2	11,867	-0.02%
2021/06/25	0	0.00	1	83.60	83.00	-1	12,002	-0.01%
2021/06/23	2	82.25	2	82.25	82.80	0	12,322	0.00%
2021/06/22	2	82.45	2	81.95	81.90	0	12,223	0.00%
2021/06/21	2	80.40	7	80.90	81.40	-5	12,267	-0.04%
2021/06/18	8.8	83.21	7	82.67	82.30	1.8	12,160	0.01%
2021/06/17	3	84.00	3.2	84.67	84.90	-0.2	11,939	0.00%
2021/06/16	2	84.65	4.7	84.82	85.00	-2.7	12,258	-0.02%
2021/06/15	3	85.00	1	84.70	84.80	2	12,319	0.02%
2021/06/11	1	84.90	1	85.90	85.10	0	12,414	0.00%
2021/06/10	0	0.00	1	85.40	85.80	-1	12,539	-0.01%
2021/06/09	4	83.90	3	84.00	84.80	1	12,671	0.01%
2021/06/08	1	86.50	0	0.00	85.00	1	12,667	0.01%
2021/06/07	4	84.73	3	85.57	85.60	1	13,043	0.01%
2021/06/04	3.3	85.69	2	85.90	86.00	1.3	13,131	0.01%
2021/06/03	3	87.03	3	87.00	86.90	0	13,187	0.00%
2021/06/02	1	87.00	4	86.38	86.60	-3	13,188	-0.02%
2021/06/01	0	0.00	0	84.50	85.00	0	13,157	0.00%
2021/05/31	0	0.00	11.2	84.48	84.40	-11.2	13,328	-0.08%
2021/05/28	14	82.34	17	82.81	83.50	-3	13,398	-0.02%
2021/05/27	9.2	81.62	7	82.10	82.10	2.2	13,414	0.02%
2021/05/26	3	83.13	0	0.00	83.30	3	13,454	0.02%
2021/05/25	0	0.00	8	83.64	84.30	-8	13,572	-0.06%
2021/05/24	6	81.20	4	81.70	81.70	2	13,534	0.01%
2021/05/21	0	0.00	3	82.27	82.40	-3	13,637	-0.02%
2021/05/20	6	80.37	7	81.31	81.50	-1	13,651	-0.01%
2021/05/19	3	81.03	1.3	81.16	81.80	1.7	13,646	0.01%
2021/05/18	2	78.10	15	80.45	81.30	-13	13,622	-0.10%
2021/05/17	14	77.21	2	77.80	77.90	12	13,695	0.09%
2021/05/14	2.3	79.82	4	80.58	80.40	-1.7	13,582	-0.01%
2021/05/13	9	79.23	4	80.13	79.00	5	13,460	0.04%
2021/05/12	15	82.26	4.1	82.18	80.80	11	13,237	0.08%
2021/05/11	9	87.07	7	86.41	85.90	2	12,948	0.02%
2021/05/10	5	88.68	21	88.91	89.00	-16	12,853	-0.12%
2021/05/07	5	87.76	8	89.24	88.60	-3	12,875	-0.02%
2021/05/06	10	88.62	8	89.40	89.60	2	12,753	0.02%
2021/05/05	9	87.78	33	87.46	88.00	-24	12,608	-0.19%
2021/05/04	4	87.73	5.2	88.88	86.90	-1.2	12,479	-0.01%
2021/05/03	6	88.17	6	88.38	87.90	0	12,256	0.00%
2021/04/29	9.2	88.51	2	87.90	88.20	7.2	12,192	0.06%
2021/04/28	10	90.22	25.1	89.10	89.60	-15.1	12,015	-0.13%
2021/04/27	6	90.05	109	90.03	91.80	-103	11,962	-0.86%	大賣/鉅額交易
2021/04/26	6	89.18	13.1	89.47	90.00	-7.1	11,655	-0.06%
2021/04/23	9	89.54	5	89.36	90.00	4	11,576	0.03%
2021/04/22	27	90.29	5.4	90.89	90.20	21.6	11,496	0.19%
2021/04/21	4	89.90	5	90.82	90.20	-1	11,250	-0.01%
2021/04/20	14	90.31	24.2	91.06	91.10	-10.2	11,088	-0.09%
2021/04/19	20.2	90.04	12.9	89.99	91.10	7.3	10,959	0.07%
2021/04/16	12.3	89.16	18.1	89.36	89.90	-5.8	10,862	-0.05%
2021/04/15	6.8	88.53	28.2	88.55	89.00	-21.4	10,713	-0.20%
2021/04/14	3	86.43	0.5	86.50	86.50	2.5	10,361	0.02%
2021/04/13	32.5	87.64	23.4	87.21	86.80	9.1	10,254	0.09%
2021/04/12	26	84.85	29.2	84.99	85.50	-3.2	9,964	-0.03%
2021/04/09	24	81.86	10.3	81.46	82.30	13.7	9,635	0.14%
2021/04/08	4	79.78	1	80.10	80.10	3	9,393	0.03%
2021/04/07	2	79.65	1.1	79.50	80.10	0.9	9,483	0.01%
2021/04/06	6.3	79.90	6	80.05	80.00	0.3	9,421	0.00%
2021/04/01	2	78.80	0	0.00	79.60	2	9,379	0.02%
2021/03/31	0	0.00	2	79.80	79.80	-2	9,307	-0.02%
2021/03/30	1	79.00	1	78.90	79.00	0	9,111	0.00%
2021/03/29	5.2	78.11	21	78.63	78.90	-15.9	8,960	-0.18%
2021/03/26	0	0.00	2	77.60	77.30	-2	8,749	-0.02%
2021/03/24	0	0.00	1	75.50	76.20	-1	8,794	-0.01%
2021/03/23	1	76.00	0	0.00	75.90	1	8,760	0.01%
2021/03/22	0	0.00	4	75.40	76.40	-4	8,791	-0.05%
2021/03/19	6.1	74.42	1	75.00	74.50	5.1	8,741	0.06%
2021/03/18	3	75.93	0	0.00	76.60	3	8,448	0.04%
2021/03/17	0	0.00	0.2	76.50	76.40	-0.2	8,404	0.00%
2021/03/16	1	77.00	2	77.60	77.30	-1	8,379	-0.01%
2021/03/15	2	76.60	3	77.00	76.80	-1	8,295	-0.01%
2021/03/12	0	0.00	1	76.80	77.20	-1	8,147	-0.01%
2021/03/11	1	77.60	9	76.68	76.70	-8	8,136	-0.10%
2021/03/10	6	74.13	9	74.42	74.60	-3	7,892	-0.04%
2021/03/09	2	73.00	2	73.45	73.60	0	8,016	0.00%
2021/03/08	5	73.56	5.1	74.03	73.50	-0.1	7,984	0.00%
2021/03/03	1	74.90	8.2	74.86	74.80	-7.2	8,015	-0.09%
2021/03/02	3	73.77	3.5	74.35	73.80	-0.5	7,892	-0.01%
2021/02/26	2	72.50	0	0.00	72.70	2	7,823	0.03%
2021/02/25	2	74.85	20	74.82	75.00	-18	7,574	-0.24%
2021/02/24	1	74.00	16	74.20	73.80	-15	7,457	-0.20%
2021/02/23	0.7	73.07	8.1	72.90	73.80	-7.4	7,414	-0.10%
2021/02/22	0	0.00	0.1	71.60	71.60	-0.1	7,303	0.00%
2021/02/19	1	70.10	3	70.30	70.20	-2	7,346	-0.03%
2021/02/18	0	0.00	2	71.05	70.70	-2	7,335	-0.03%
2021/02/17	9	69.84	2	70.00	70.00	7	7,322	0.10%
2021/02/05	2	68.95	0	0.00	68.50	2	7,189	0.03%
2021/02/04	0	0.00	1	68.60	68.90	-1	7,199	-0.01%
2021/02/02	1	68.00	8	68.69	68.80	-7	7,379	-0.09%
2021/01/29	6	66.80	0	0.00	65.60	6	7,324	0.08%
2021/01/28	0	0.00	1	67.70	67.70	-1	7,211	-0.01%
2021/01/26	0	0.00	3	69.83	69.50	-3	7,192	-0.04%
2021/01/25	0	0.00	1.1	69.91	70.30	-1.1	7,143	-0.02%
2021/01/22	1	69.00	0	0.00	69.20	1	7,168	0.01%
2021/01/20	6	70.50	6	69.20	69.30	0	7,091	0.00%
2021/01/19	0	0.00	1	71.60	71.70	-1	6,943	-0.01%
2021/01/18	0	0.00	16	71.12	71.50	-16	6,961	-0.23%
2021/01/15	5	72.78	1	72.40	72.30	4	6,980	0.06%
2021/01/14	1.8	73.68	2.2	74.17	74.20	-0.4	7,207	-0.01%
2021/01/13	4	74.05	2	74.30	74.00	2	7,216	0.03%
2021/01/12	2	73.30	0.6	73.13	73.60	1.4	7,147	0.02%
2021/01/11	0	0.00	4	73.93	74.40	-4	7,103	-0.06%
2021/01/08	1	71.90	14	72.04	72.70	-13	6,987	-0.19%
2021/01/07	0	0.00	7	71.73	71.50	-7	6,942	-0.10%
2021/01/06	1	70.80	1	70.80	70.70	0	6,917	0.00%
2021/01/05	1	70.70	1	71.10	71.00	0	6,853	0.00%
2021/01/04	0	0.00	5	72.00	71.40	-5	6,846	-0.07%
2020/12/31	5	71.88	1.2	71.84	71.90	3.8	6,738	0.06%
2020/12/30	0	0.00	8	71.73	72.50	-8	6,680	-0.12%
2020/12/28	0	0.00	2.2	70.22	70.60	-2.2	6,551	-0.03%
2020/12/25	0	0.00	1	69.77	69.40	-1	6,507	-0.02%
2020/12/24	0	0.00	7	68.73	69.20	-7	6,499	-0.11%
2020/12/22	0	0.00	2	69.50	68.60	-2	6,514	-0.03%
2020/12/21	0	0.00	3	68.90	69.40	-3	6,594	-0.05%
2020/12/17	0	0.00	6	68.35	68.60	-6	6,509	-0.09%
2020/12/16	0	0.00	1	68.10	68.70	-1	6,511	-0.02%
2020/12/14	1	68.60	1	68.40	67.80	0	6,588	0.00%
2020/12/10	0	0.00	4	67.85	67.80	-4	6,517	-0.06%
2020/12/09	0	0.00	0.1	67.00	67.10	-0.1	6,427	0.00%
2020/12/07	0	0.00	2	67.20	67.50	-2	6,363	-0.03%
2020/12/04	0	0.00	2	67.80	67.70	-2	6,315	-0.03%
2020/12/03	17.1	67.14	6	66.88	66.60	11.1	6,168	0.18%
2020/12/02	4	64.90	4	65.45	65.60	0	5,943	0.00%
2020/11/27	0	0.00	1	65.60	65.60	-1	5,654	-0.02%
2020/11/26	0.3	65.50	1	65.70	65.80	-0.7	5,616	-0.01%
2020/11/24	0	0.00	1	65.40	65.60	-1	5,612	-0.02%
2020/11/20	0	0.00	2	65.70	65.70	-2	5,539	-0.04%
2020/11/19	1	65.20	0	0.00	65.30	1	5,507	0.02%
2020/11/18	0	0.00	1	65.48	65.50	-1	5,456	-0.02%
2020/11/17	2	64.25	1	64.40	65.00	1	5,372	0.02%
2020/11/16	1	64.40	6	64.37	64.50	-5	5,358	-0.09%
2020/11/13	4	63.90	2	64.00	64.10	2	5,316	0.04%
2020/11/12	3	64.00	0	0.00	63.90	3	5,289	0.06%
2020/11/11	2	63.70	13.9	64.34	65.30	-11.9	5,230	-0.23%
2020/11/10	0	0.00	11	62.52	63.00	-11	5,017	-0.22%
2020/11/09	1	62.30	1	62.30	62.10	0	4,970	0.00%
2020/11/06	2	61.35	3	61.50	61.70	-1	4,958	-0.02%
2020/11/03	1	60.20	5	60.58	60.80	-4	5,003	-0.08%
2020/10/30	1	58.50	0	0.00	58.70	1	4,962	0.02%
2020/10/29	2	59.00	0	0.00	59.00	2	4,928	0.04%
2020/10/27	1	60.10	12	60.10	60.10	-11	5,014	-0.22%
2020/10/26	13	59.89	0	0.00	60.00	13	5,021	0.26%
2020/10/23	7	59.43	10	59.62	59.50	-3	5,002	-0.06%
2020/10/22	3	58.23	0	0.00	60.50	3	5,012	0.06%
2020/10/21	4	58.75	0	0.00	58.60	4	4,748	0.08%
2020/10/16	1	59.40	0	0.00	59.20	1	4,644	0.02%
2020/10/14	0	0.00	1.3	60.73	60.50	-1.3	4,619	-0.03%
2020/10/13	1	60.50	0	0.00	60.80	1	4,614	0.02%
2020/10/08	0	0.00	1	60.50	60.70	-1	4,677	-0.02%
2020/10/07	1	60.50	0	0.00	60.40	1	4,729	0.02%
2020/10/05	4.1	59.66	0	0.00	59.70	4.1	4,799	0.09%
2020/09/30	1	59.60	0	0.00	59.50	1	4,829	0.02%
2020/09/29	1	59.50	0	0.00	59.60	1	4,838	0.02%
2020/09/25	0	0.00	8	58.63	58.20	-8	5,064	-0.16%
2020/09/24	1	58.30	6	58.62	58.00	-5	5,068	-0.10%
2020/09/23	2.1	60.01	0	0.00	60.00	2.1	4,952	0.04%
2020/09/22	0.1	60.60	1	60.40	60.30	-1	4,923	-0.02%
2020/09/21	1	61.30	1	61.20	61.50	0	4,922	0.00%
2020/09/18	4	61.60	18	61.76	61.30	-14	4,956	-0.28%
2020/09/17	1.1	60.71	0	0.00	60.90	1.1	4,840	0.02%
2020/09/16	0.1	61.10	0	0.00	61.10	0.1	4,873	0.00%
2020/09/15	1.1	60.82	1	61.20	61.20	0.1	4,908	0.00%
2020/09/11	3.1	60.51	0	0.00	60.80	3.1	5,174	0.06%
2020/09/10	0	0.00	2	60.65	61.00	-2	5,209	-0.04%
2020/09/09	2	60.45	0	0.00	61.00	2	5,268	0.04%
2020/09/08	0	0.00	1	61.10	61.10	-1	5,315	-0.02%
2020/09/07	1	60.90	0	0.00	61.10	1	5,375	0.02%
2020/09/03	0	0.00	15	61.10	60.90	-15	5,468	-0.27%
2020/09/02	1.1	60.54	0	0.00	60.80	1.1	5,472	0.02%
2020/09/01	6	60.63	0	0.00	60.80	6	5,513	0.11%
2020/08/31	1	61.40	0	0.00	61.50	1	5,493	0.02%
2020/08/28	0	0.00	7.5	61.80	61.80	-7.5	5,463	-0.14%
2020/08/26	0	0.00	1	62.00	62.00	-1	5,587	-0.02%
2020/08/25	3	61.80	3	62.40	61.70	0	5,618	0.00%
2020/08/20	4	61.55	20	61.16	60.80	-16	5,833	-0.27%
2020/08/19	8	63.10	15	62.95	62.70	-7	5,818	-0.12%
2020/08/18	0	0.00	1	63.80	63.80	-1	5,824	-0.02%
2020/08/17	2	63.60	3	63.80	63.90	-1	5,891	-0.02%
2020/08/14	5	62.90	5	63.40	63.30	0	5,896	0.00%
2020/08/13	3	62.70	9	63.33	63.60	-6	5,935	-0.10%
2020/08/12	0	0.00	63.1	63.25	63.00	-63.1	5,965	-1.06%
2020/08/11	10	63.10	11	63.58	62.80	-1	5,954	-0.02%
2020/08/10	15	61.60	19	62.18	63.20	-4	5,937	-0.07%
2020/08/07	30	61.31	1	61.90	60.80	29	5,916	0.49%
2020/08/06	3	61.00	2	61.70	61.50	1	5,879	0.02%
2020/08/05	4	60.70	0.3	61.10	60.70	3.7	5,920	0.06%
2020/08/04	2	60.20	0	0.00	60.40	2	5,929	0.03%
2020/08/03	6	60.00	0	0.00	60.20	6	5,944	0.10%
2020/07/31	5	61.32	0	0.00	61.10	5	5,903	0.08%
2020/07/30	1	61.10	0	61.60	61.50	1	5,882	0.02%
2020/07/29	1	62.20	0	0.00	61.10	1	5,888	0.02%
2020/07/28	21	61.45	10	61.60	61.40	11	6,072	0.18%
2020/07/27	1	62.80	0	0.00	62.50	1	6,216	0.02%
2020/07/24	2	63.15	0	0.00	63.10	2	6,340	0.03%
2020/07/23	29	64.04	0	0.00	63.50	29	6,414	0.45%
2020/07/22	0	0.00	2	64.20	64.40	-2	6,532	-0.03%
2020/07/21	0	0.00	25	64.48	64.00	-25	6,536	-0.38%
2020/07/20	14	63.40	0	0.00	63.50	14	6,530	0.21%
2020/07/17	0	0.00	2	64.50	64.40	-2	6,539	-0.03%
2020/07/15	3	63.73	0	0.00	64.10	3	6,649	0.05%
2020/07/14	0	0.00	2	63.80	63.50	-2	6,686	-0.03%
2020/07/13	2	64.00	3	64.17	63.80	-1	6,736	-0.01%
2020/07/10	7	63.49	0	0.00	63.30	7	6,769	0.10%
2020/07/09	1	64.40	16	64.20	64.30	-15	6,824	-0.22%
2020/07/07	11	64.72	0	0.00	64.80	11	6,793	0.16%
2020/07/06	30	67.00	5	66.56	67.00	25	6,748	0.37%
2020/07/03	1	65.80	3	65.93	65.80	-2	6,717	-0.03%
2020/07/02	3	65.70	13	65.68	65.40	-10	6,741	-0.15%
2020/07/01	1	65.40	1.1	65.29	65.20	-0.1	6,785	0.00%
2020/06/29	1	63.90	0	0.00	64.00	1	6,899	0.01%
2020/06/24	5	64.92	0	0.00	64.70	5	6,927	0.07%
2020/06/22	4	63.90	2	64.90	64.40	2	6,926	0.03%
2020/06/19	2	63.85	0	0.00	63.80	2	6,977	0.03%
2020/06/18	10	64.36	0	0.00	64.90	10	6,872	0.15%
2020/06/17	1	64.80	0	0.00	64.90	1	6,986	0.01%
2020/06/15	5	64.54	8	64.40	64.10	-3	7,603	-0.04%
2020/06/12	1	64.90	3	65.10	65.30	-2	7,795	-0.03%
2020/06/11	2	66.55	7	66.11	66.00	-5	7,974	-0.06%
2020/06/10	14	67.14	2	67.35	67.40	12	8,066	0.15%
2020/06/09	15	66.53	10	66.70	67.00	5	8,259	0.06%
2020/06/08	5	65.78	7	66.36	66.50	-2	8,348	-0.02%
2020/06/05	3	64.83	0	0.00	65.30	3	8,335	0.04%
2020/06/03	0	0.00	7.4	64.84	65.00	-7.4	8,516	-0.09%
2020/06/02	1	63.20	2	63.50	63.80	-1	8,468	-0.01%
2020/06/01	2	63.50	4	63.78	63.20	-2	8,470	-0.02%
2020/05/28	3	63.20	0	0.00	62.50	3	8,293	0.04%
2020/05/27	3	63.40	1	63.49	63.10	2	8,354	0.02%
2020/05/26	1	63.70	15	63.47	63.30	-14	8,396	-0.17%
2020/05/25	0	0.00	3	61.17	62.10	-3	8,448	-0.04%
2020/05/22	4	62.53	0	0.00	62.30	4	8,470	0.05%
2020/05/21	1	63.90	2	64.15	63.90	-1	8,447	-0.01%
2020/05/20	3	63.70	5	63.80	63.90	-2	8,456	-0.02%
2020/05/19	1	63.70	0	0.00	63.60	1	8,447	0.01%
2020/05/18	1	62.90	0	0.00	62.60	1	8,411	0.01%
2020/05/15	4	62.70	0	0.00	62.70	4	8,405	0.05%
2020/05/14	1	62.80	0	0.00	62.70	1	8,371	0.01%
2020/05/13	0.2	64.00	0	0.00	64.00	0.2	8,327	0.00%
2020/05/12	10.2	63.70	2	63.60	63.50	8.2	8,323	0.10%
2020/05/11	11	65.01	9	65.40	64.60	2	8,257	0.02%
2020/05/08	0	0.00	1	64.40	64.00	-1	8,230	-0.01%
2020/05/07	3	62.90	0	0.00	63.00	3	8,210	0.04%
2020/05/06	3	63.20	2	63.65	63.00	1	8,205	0.01%
2020/05/05	7	64.01	23	64.19	63.80	-16	8,188	-0.20%
2020/05/04	10	63.57	0	0.00	63.50	10	8,198	0.12%
2020/04/30	10	66.13	17	65.55	66.20	-7	8,042	-0.09%
2020/04/29	1	63.00	4.1	62.89	62.50	-3.1	7,891	-0.04%
2020/04/28	2	59.90	19	60.29	60.30	-17	7,794	-0.22%
2020/04/27	6	59.17	23	59.28	59.60	-17	7,875	-0.22%
2020/04/24	4	57.30	1	57.50	57.00	3	7,742	0.04%
2020/04/23	2	57.75	0	0.00	57.50	2	7,716	0.03%
2020/04/22	4	56.68	0	0.00	56.90	4	7,654	0.05%
2020/04/21	20	58.03	0	0.00	57.20	20	7,639	0.26%
2020/04/20	4	59.50	1	59.70	59.70	3	7,513	0.04%
2020/04/17	2	61.20	5	61.58	60.10	-3	7,495	-0.04%
2020/04/16	5	59.80	0	0.00	59.90	5	7,422	0.07%
2020/04/15	10	60.30	0	0.00	60.80	10	7,338	0.14%
2020/04/14	16	60.10	24	58.95	60.10	-8	7,272	-0.11%
2020/04/13	1	58.10	0	0.00	57.80	1	7,171	0.01%
2020/04/09	16	58.09	0	0.00	58.10	16	7,140	0.22%
2020/04/08	0	0.00	2	57.50	58.10	-2	7,074	-0.03%
2020/04/07	1	56.30	1	56.00	56.30	0	6,978	0.00%
2020/04/06	1	55.00	2	55.45	55.30	-1	6,958	-0.01%
2020/04/01	2	54.10	1	54.80	53.70	1	6,878	0.01%
2020/03/31	1	54.70	2	55.90	54.70	-1	6,796	-0.01%
2020/03/30	1	55.90	16	56.40	55.60	-15	6,675	-0.22%
2020/03/27	1.1	56.16	0	0.00	55.60	1.1	6,565	0.02%
2020/03/26	1	55.30	1	55.20	55.60	0	6,510	0.00%
2020/03/25	1	54.80	3	54.80	55.70	-2	6,568	-0.03%
2020/03/24	0	0.00	5	52.08	51.70	-5	6,495	-0.08%
2020/03/23	1.1	49.68	13	48.98	48.65	-11.9	6,443	-0.18%
2020/03/20	22	48.31	3	48.30	50.10	19	6,317	0.30%
2020/03/19	9	48.15	4	48.08	47.30	5	5,969	0.08%
2020/03/18	23	53.64	7	53.66	52.40	16	5,670	0.28%
2020/03/17	16	56.29	3	57.40	56.00	13	5,452	0.24%
2020/03/16	15	59.46	6.2	59.48	58.80	8.8	5,196	0.17%
2020/03/13	15	59.12	5	59.12	61.40	10	5,046	0.20%
2020/03/12	0	0.00	1	66.20	63.80	-1	4,783	-0.02%
2020/03/11	2	66.15	0	0.00	66.30	2	4,630	0.04%
2020/03/10	7	66.14	29	66.30	66.20	-22	4,589	-0.48%
2020/03/09	21	66.31	9	66.10	66.00	12	4,496	0.27%
2020/03/06	10	68.02	5	68.18	68.20	5	4,335	0.12%
2020/03/05	1	68.90	0	0.00	69.70	1	4,258	0.02%
2020/03/04	0	0.00	10	68.22	68.80	-10	4,251	-0.24%
2020/03/03	30	67.98	10	68.10	67.70	20	4,238	0.47%
2020/03/02	22	67.27	20	67.45	67.70	2	4,222	0.05%
2020/02/27	22	67.80	5	67.80	68.10	17	4,421	0.38%
2020/02/26	12	67.60	10	67.80	67.70	2	4,356	0.05%
2020/02/25	4	68.80	0	0.00	68.50	4	4,251	0.09%
2020/02/24	3	69.07	2	68.70	68.90	1	4,218	0.02%
2020/02/20	12	70.08	0.5	70.00	70.00	11.5	4,176	0.27%
2020/02/19	1.5	70.37	15	70.87	70.80	-13.5	4,164	-0.32%
2020/02/17	2	69.90	0	0.00	70.10	2	4,148	0.05%
2020/02/13	1	70.30	0	0.00	70.40	1	4,206	0.02%
2020/02/12	0.5	70.00	0.3	70.00	69.80	0.2	4,226	0.01%
2020/02/07	5	69.58	0	0.00	69.80	5	4,264	0.12%
2020/02/06	3	70.13	1	70.10	70.30	2	4,276	0.05%
2020/02/05	4	69.15	0	0.00	68.90	4	4,273	0.09%
2020/02/03	4	68.75	0	0.00	68.50	4	4,252	0.09%
2020/01/31	1	70.00	5	69.60	69.70	-4	4,232	-0.09%
2020/01/30	5	69.64	1	69.30	68.60	4	4,180	0.10%
2020/01/20	1	73.10	1	73.00	72.80	0	4,016	0.00%
2020/01/17	0	0.00	4	72.77	73.00	-4	4,043	-0.10%
2020/01/16	2	72.50	1	72.20	72.90	1	4,084	0.02%
2020/01/15	0.1	72.60	0	0.00	72.70	0.1	4,129	0.00%
2020/01/14	5	72.86	1	72.80	73.00	4	4,151	0.10%
2020/01/10	0.1	71.90	0	0.00	71.90	0.1	4,188	0.00%
2020/01/09	0.1	72.00	0	0.00	72.40	0.1	4,212	0.00%
2020/01/07	1.1	72.31	1	72.70	72.60	0.1	4,271	0.00%
2020/01/03	0	0.00	7	73.04	73.20	-7	4,342	-0.16%
2020/01/02	4	72.78	2.1	72.70	72.60	2	4,363	0.04%
2019/12/31	0.1	72.70	0	0.00	72.80	0.1	4,374	0.00%
2019/12/30	2	73.10	2	73.05	73.20	0	4,398	0.00%
2019/12/27	1	73.00	1	73.20	73.20	0	4,412	0.00%
2019/12/26	0	0.00	3	72.80	72.80	-3	4,416	-0.07%
2019/12/25	4.1	72.52	0.1	72.50	73.00	4	4,480	0.09%
2019/12/24	1	73.10	3	73.10	73.00	-2	4,542	-0.04%
2019/12/23	1	73.00	0	0.00	73.20	1	4,584	0.02%
2019/12/20	0.1	72.60	10	73.00	72.90	-10	4,634	-0.21%
2019/12/19	0	0.00	7	72.76	72.90	-7	4,577	-0.15%
2019/12/18	8	72.78	11	72.64	72.60	-3	4,579	-0.07%
2019/12/17	1	72.40	1	72.40	72.70	0	4,668	0.00%
2019/12/16	2	72.05	0	0.00	72.20	2	4,672	0.04%
2019/12/12	0.1	72.00	7	71.84	72.00	-6.9	4,727	-0.15%
2019/12/11	0	0.00	2	71.25	71.30	-2	4,762	-0.04%
2019/12/10	1	70.90	1	71.20	71.10	0	4,846	0.00%
2019/12/09	3	71.03	8	71.16	70.90	-5	4,876	-0.10%
2019/12/06	5	71.30	1	71.70	71.20	4	4,893	0.08%
2019/12/05	1	71.30	0	0.00	71.00	1	4,903	0.02%
2019/12/02	1	71.80	0	0.00	71.60	1	5,018	0.02%
2019/11/27	0	0.00	45	72.30	72.50	-45	5,089	-0.88%
2019/11/26	0	0.00	2	72.50	71.60	-2	5,067	-0.04%
2019/11/25	0	0.00	1	71.30	71.70	-1	4,789	-0.02%
2019/11/18	3	71.17	0	0.00	71.80	3	5,007	0.06%
2019/11/15	3	71.20	3	71.70	71.50	0	5,041	0.00%
2019/11/13	5	71.40	0	0.00	71.40	5	5,219	0.10%
2019/11/12	1	71.90	0	0.00	72.10	1	5,298	0.02%
2019/11/11	0	0.00	24	72.00	72.00	-24	5,341	-0.45%
2019/11/08	1	72.60	0	0.00	72.70	1	5,410	0.02%
2019/11/07	0	0.00	5	72.50	72.90	-5	5,457	-0.09%
2019/11/06	3	72.37	12	72.69	72.60	-9	5,488	-0.16%
2019/11/05	14	72.51	4.2	72.60	72.90	9.9	5,557	0.18%
2019/11/04	1	71.80	0.4	72.10	72.30	0.6	5,637	0.01%
2019/11/01	0	0.00	2	71.60	71.80	-2	5,740	-0.03%
2019/10/31	2	72.40	1	72.00	72.00	1	5,881	0.02%
2019/10/30	1	71.90	1	71.70	72.10	0	5,878	0.00%
2019/10/28	0	0.00	4	71.23	71.40	-4	6,054	-0.07%
2019/10/25	7	71.57	0	0.00	71.40	7	6,093	0.11%
2019/10/24	0	0.00	2.6	71.98	72.10	-2.6	6,133	-0.04%
2019/10/22	0	0.00	1	71.30	71.90	-1	6,248	-0.02%
2019/10/18	5	71.00	0	0.00	71.00	5	6,326	0.08%
2019/10/16	0	0.00	1	70.60	70.80	-1	6,314	-0.02%
2019/10/15	0	0.00	1	70.00	70.30	-1	6,511	-0.02%
2019/10/08	1	70.10	0.1	70.00	69.80	0.9	6,565	0.01%
2019/10/04	0	0.00	2	69.25	69.50	-2	6,659	-0.03%
2019/10/03	1	68.70	0	0.00	69.00	1	6,680	0.01%
2019/10/02	2	69.95	1	70.30	70.00	1	6,708	0.01%
2019/09/27	1	69.80	0	0.00	69.70	1	6,739	0.01%
2019/09/24	1	70.60	1	70.80	71.00	0	7,476	0.00%
2019/09/23	1	71.00	0	0.00	70.90	1	7,535	0.01%
2019/09/19	5	70.30	0	0.00	70.10	5	7,643	0.07%
2019/09/18	1	70.30	0	0.00	70.40	1	7,689	0.01%
2019/09/17	6	70.88	0	0.00	71.00	6	7,693	0.08%
2019/09/16	6	70.72	1	70.60	70.60	5	7,772	0.06%
2019/09/12	0	0.00	1	69.70	69.40	-1	7,816	-0.01%
2019/09/10	0.3	69.40	0	0.00	69.40	0.3	7,913	0.00%
2019/09/09	1	68.90	1	68.90	69.10	0	7,941	0.00%
2019/09/06	1	69.30	1	69.40	69.20	0	8,016	0.00%
2019/09/05	3	69.00	2	69.20	69.30	1	8,086	0.01%
2019/09/04	0	0.00	2	68.30	68.40	-2	8,109	-0.02%
2019/09/03	1	68.20	0	0.00	67.30	1	8,162	0.01%
2019/09/02	1	68.60	2	68.55	68.50	-1	8,265	-0.01%
2019/08/30	0	0.00	2	68.25	68.80	-2	8,341	-0.02%
2019/08/27	3.3	67.59	0	0.00	67.00	3.3	8,335	0.04%
2019/08/26	1	67.30	0	0.00	67.20	1	8,216	0.01%
2019/08/23	0	0.00	9	68.20	68.30	-9	8,208	-0.11%
2019/08/22	3	68.40	0	0.00	67.90	3	8,287	0.04%
2019/08/21	2	67.80	0	0.00	67.90	2	8,494	0.02%
2019/08/20	1	67.70	0	0.00	67.60	1	8,473	0.01%
2019/08/19	0.4	67.30	1	67.10	67.00	-0.6	8,469	-0.01%
2019/08/16	5	67.02	2	66.85	67.20	3	8,423	0.04%
2019/08/15	8	66.13	0	0.00	66.00	8	8,326	0.10%
2019/08/14	0	0.00	4	67.18	66.90	-4	8,290	-0.05%
2019/08/13	4.3	67.15	13	67.16	67.00	-8.7	8,251	-0.11%
2019/08/12	3	67.77	0	0.00	67.60	3	8,173	0.04%
2019/08/08	2	68.45	0	0.00	68.10	2	8,181	0.02%
2019/08/07	8	68.15	1	68.00	68.10	7	8,170	0.09%
2019/08/06	9	68.27	0	0.00	68.30	9	8,166	0.11%
2019/08/05	3	68.93	0	0.00	69.10	3	8,126	0.04%
2019/08/02	4.5	69.83	0	0.00	69.70	4.5	8,056	0.06%
2019/07/31	1	71.30	0	0.00	71.30	1	8,026	0.01%
2019/07/26	0.3	71.80	0	0.00	71.70	0.3	7,803	0.00%
2019/07/25	0.1	71.70	1	71.30	71.60	-1	7,784	-0.01%
2019/07/24	0.1	71.70	0	0.00	71.40	0.1	7,732	0.00%
2019/07/23	0.1	72.00	0	0.00	71.70	0.1	7,680	0.00%
2019/07/22	1	71.90	0	0.00	71.90	1	7,618	0.01%
2019/07/18	0	0.00	3	72.00	71.90	-3	7,603	-0.04%
2019/07/17	6	71.23	0	0.00	72.60	6	7,567	0.08%
2019/07/16	1.1	71.73	2.1	71.90	71.70	-1	7,310	-0.01%
2019/07/15	2	71.95	6	72.00	72.00	-4	7,271	-0.06%
2019/07/12	9.4	72.10	0	0.00	72.00	9.4	7,276	0.13%
2019/07/11	3	72.10	0	0.00	72.00	3	7,260	0.04%
2019/07/10	3.2	72.13	0	0.00	72.30	3.2	7,215	0.04%
2019/07/09	8	72.18	0	0.00	72.10	8	7,178	0.11%
2019/07/08	13	72.41	0	0.00	72.50	13	7,199	0.18%
2019/07/05	2	72.90	0	0.00	73.10	2	7,250	0.03%
2019/07/04	2	72.85	12	72.90	72.70	-10	7,288	-0.14%
2019/07/03	11	72.96	1	72.60	72.60	10	7,289	0.14%
2019/07/02	19	78.24	2	78.20	78.30	17	7,011	0.24%
2019/07/01	12	78.79	0	0.00	78.80	12	6,766	0.18%
2019/06/28	6	78.47	2	78.60	78.60	4	6,585	0.06%
2019/06/27	0	0.00	5	78.92	78.60	-5	6,556	-0.08%
2019/06/26	2	78.80	0	0.00	78.60	2	6,458	0.03%
2019/06/24	1	78.90	0	0.00	79.40	1	6,338	0.02%
2019/06/21	0	0.00	0.2	78.80	78.80	-0.2	6,353	0.00%
2019/06/20	3	79.07	0.2	78.60	78.50	2.8	6,249	0.05%
2019/06/19	6	78.90	1	79.00	78.90	5	6,172	0.08%
2019/06/18	6	78.37	5	78.60	78.70	1	6,150	0.02%
2019/06/14	1	78.30	1	78.30	78.40	0	6,148	0.00%
2019/06/11	6	77.52	0	0.00	78.00	6	6,042	0.10%
2019/06/10	3	77.73	0	0.00	77.70	3	5,934	0.05%
2019/06/06	0	0.00	1	78.50	78.50	-1	5,805	-0.02%
2019/06/04	0	0.00	5	78.10	78.30	-5	5,736	-0.09%
2019/05/31	0	0.00	1	78.40	78.50	-1	5,703	-0.02%
2019/05/30	0	0.00	1	77.60	77.80	-1	5,722	-0.02%
2019/05/29	1.1	77.79	0	0.00	77.50	1.1	5,830	0.02%
2019/05/28	0	0.00	2	78.15	78.40	-2	5,850	-0.03%
2019/05/27	0	0.00	1	78.30	78.40	-1	5,685	-0.02%
2019/05/23	1	77.40	0	0.00	77.90	1	5,732	0.02%
2019/05/21	0	0.00	25	78.43	78.60	-25	5,746	-0.44%
2019/05/16	1	76.70	3	76.47	76.60	-2	5,702	-0.04%
2019/05/15	0	0.00	1	77.00	76.70	-1	5,651	-0.02%
2019/05/14	2	76.10	1	75.90	76.30	1	5,667	0.02%
2019/05/13	2	76.70	0	0.00	76.40	2	5,600	0.04%
2019/05/10	0	0.00	6	77.40	77.20	-6	5,624	-0.11%
2019/05/09	7	77.03	0.1	77.00	76.80	6.9	5,646	0.12%
2019/05/08	2	77.70	0	0.00	77.60	2	5,611	0.04%
2019/05/07	1	78.10	11.9	78.22	78.20	-10.9	5,567	-0.20%
2019/05/06	1	77.80	0	0.00	78.00	1	5,587	0.02%
2019/04/30	0	0.00	0.1	78.10	78.10	-0.1	5,660	0.00%
2019/04/29	36	77.80	1	78.00	78.00	35	5,664	0.62%
2019/04/26	0	0.00	10	77.90	78.30	-10	5,661	-0.18%
2019/04/25	2	77.95	0.1	77.90	78.00	1.9	5,666	0.03%
2019/04/23	0	0.00	2	77.50	77.80	-2	5,723	-0.03%
2019/04/22	0	0.00	2	77.40	77.50	-2	5,705	-0.04%
2019/04/18	6	77.08	0	0.00	77.30	6	5,740	0.10%
2019/04/16	1	76.70	0	0.00	77.10	1	5,868	0.02%
2019/04/15	5	76.60	0	0.00	76.70	5	5,901	0.08%
2019/04/12	23	76.42	0	0.00	76.50	23	5,901	0.39%
2019/04/11	19	76.72	0	0.00	77.00	19	5,848	0.32%
2019/04/09	1	77.70	0	0.00	77.90	1	5,749	0.02%
2019/04/08	15	77.83	0	0.00	77.90	15	5,719	0.26%
2019/04/01	0	0.00	12	78.41	78.10	-12	5,499	-0.22%
2019/03/29	2	78.40	0	0.00	78.90	2	5,373	0.04%
2019/03/28	1	78.10	1	78.10	78.20	0	5,333	0.00%
2019/03/27	9	77.36	6	77.77	77.50	3	5,289	0.06%
2019/03/26	5	77.04	0	0.00	77.30	5	5,272	0.09%
2019/03/25	15	76.37	0	0.00	76.40	15	5,228	0.29%
2019/03/22	3	77.00	0	0.00	77.00	3	5,211	0.06%
2019/03/21	0	0.00	15	77.03	76.60	-15	5,191	-0.29%
2019/03/20	3	75.70	0	0.00	76.20	3	5,113	0.06%
2019/03/19	1	76.00	0	0.00	76.00	1	5,124	0.02%
2019/03/18	4	76.00	0	0.00	76.50	4	5,136	0.08%
2019/03/15	1	75.70	0	0.00	76.00	1	5,127	0.02%
2019/03/14	1	75.90	0	0.00	75.60	1	5,041	0.02%
2019/03/13	0	0.00	1	76.00	76.00	-1	5,124	-0.02%
2019/03/12	0	0.00	0.1	76.00	75.90	-0.1	5,246	0.00%
2019/03/11	0	0.00	1	75.80	75.50	-1	5,299	-0.02%
2019/03/05	5	75.58	0	0.00	75.20	5	5,693	0.09%
2019/03/04	15	75.77	0	0.00	75.60	15	5,719	0.26%
2019/02/26	0	0.00	10	76.90	77.10	-10	5,578	-0.18%
2019/02/25	0	0.00	10	76.51	76.60	-10	5,547	-0.18%
2019/02/21	0	0.00	12	76.02	76.10	-12	5,466	-0.22%
2019/02/19	0	0.00	2	75.05	75.10	-2	5,441	-0.04%
2019/02/18	2	74.60	0	0.00	74.80	2	5,449	0.04%
2019/02/15	1	74.50	0	0.00	74.50	1	5,413	0.02%
2019/02/14	5	75.00	0	0.00	74.60	5	5,377	0.09%
2019/02/13	0	0.00	3	75.00	74.90	-3	5,355	-0.06%
2019/02/12	0	0.00	1	75.10	75.00	-1	5,318	-0.02%
2019/02/11	32	75.48	1	75.10	74.50	31	5,349	0.58%
2019/01/30	0	0.00	2	76.35	76.30	-2	5,308	-0.04%
2019/01/29	5	75.56	3	76.10	76.20	2	5,242	0.04%
2019/01/28	0	76.00	16	75.89	76.20	-16	5,226	-0.31%
2019/01/25	0	0.00	1.8	75.44	75.70	-1.8	5,227	-0.03%
2019/01/24	6	74.62	0	74.80	74.60	6	5,217	0.11%
2019/01/23	8	75.05	0	0.00	74.60	8	5,219	0.15%
2019/01/22	5	76.14	0	0.00	76.40	5	5,184	0.10%
2019/01/21	0	0.00	13	76.12	76.00	-13	5,191	-0.25%
2019/01/18	12	75.40	15	75.89	75.60	-3	5,181	-0.06%
2019/01/17	13	75.05	0	0.00	75.00	13	5,212	0.25%
2019/01/16	0	0.00	5	75.92	75.50	-5	5,229	-0.10%
2019/01/15	4	75.15	0	0.00	75.80	4	5,239	0.08%
2019/01/14	0	0.00	1	74.90	75.10	-1	5,197	-0.02%
2019/01/10	0	0.00	0	74.80	74.80	0	5,302	0.00%
2019/01/09	8	73.26	9	74.16	74.50	-1	5,332	-0.02%
2019/01/08	2.1	74.20	0	0.00	74.20	2.1	5,226	0.04%
2019/01/07	0	0.00	6	74.65	75.10	-6	5,297	-0.11%
2019/01/04	4	73.23	0	0.00	73.10	4	5,352	0.07%
2018/12/28	0	0.00	1	74.90	75.50	-1	5,679	-0.02%
2018/12/21	0	0.00	1	73.90	74.10	-1	6,033	-0.02%
2018/12/20	0	0.00	6	74.32	74.40	-6	6,089	-0.10%
2018/12/19	1	73.90	0	0.00	74.40	1	6,123	0.02%
2018/12/14	0	0.00	1	73.00	73.00	-1	6,347	-0.02%
2018/12/12	1	72.30	2	72.60	72.40	-1	6,363	-0.02%
2018/12/11	1	72.70	0	0.00	72.50	1	6,290	0.02%
2018/12/07	0.1	73.50	0	0.00	73.20	0.1	6,325	0.00%
2018/12/06	5	72.76	1.1	73.25	72.50	3.9	6,380	0.06%
2018/12/05	8	73.19	0	0.00	73.70	8	6,343	0.13%
2018/12/04	4	74.55	0	0.00	74.20	4	6,287	0.06%
2018/12/03	3	74.60	0	0.00	74.40	3	6,266	0.05%
2018/11/29	3.1	74.57	0	0.00	74.30	3.1	6,117	0.05%
2018/11/28	0	0.00	1	73.90	74.80	-1	6,053	-0.02%
2018/11/22	2	76.55	3	77.20	76.70	-1	5,964	-0.02%
2018/11/21	3	77.10	3.2	77.67	77.20	-0.2	6,047	0.00%
2018/11/16	0	0.00	1	77.70	78.00	-1	6,258	-0.02%
2018/11/13	18	76.61	15	76.90	76.70	3	6,514	0.05%
2018/11/12	1	77.60	1	77.40	77.30	0	6,610	0.00%
2018/11/09	16	76.78	15	76.60	76.60	1	6,746	0.01%
2018/11/05	2	76.80	0	0.00	78.00	2	6,735	0.03%
2018/10/29	1	75.10	3	75.10	75.80	-2	6,681	-0.03%
2018/10/25	5	74.06	0	0.00	74.00	5	6,726	0.07%
2018/10/23	1	75.60	0	0.00	75.20	1	6,715	0.01%
2018/10/19	0	0.00	5	76.20	76.50	-5	6,699	-0.07%
2018/10/17	0.2	77.00	0	0.00	76.70	0.2	6,638	0.00%
2018/10/16	6	76.70	0	0.00	77.00	6	6,628	0.09%
2018/10/12	10	76.60	0	0.00	77.90	10	6,564	0.15%
2018/10/11	17	77.02	0	0.00	76.10	17	6,578	0.26%
2018/10/09	1	82.00	0	0.00	81.70	1	6,314	0.02%
2018/10/04	1	83.00	0	0.00	83.10	1	6,242	0.02%
2018/10/03	0	0.00	5	83.70	83.80	-5	6,233	-0.08%
2018/10/02	1	84.10	1	83.90	84.00	0	6,371	0.00%
2018/10/01	0	0.00	1	85.00	85.00	-1	6,567	-0.02%
2018/09/28	1	84.10	0	0.00	84.80	1	6,753	0.01%
2018/09/26	1	84.40	20	83.90	84.00	-19	6,764	-0.28%
2018/09/25	1	85.80	0	0.00	84.50	1	6,942	0.01%
2018/09/21	30	85.52	4	85.43	85.50	26	6,977	0.37%
2018/09/20	1	84.10	0.8	84.20	84.00	0.2	6,976	0.00%
2018/09/19	0	0.00	3	84.57	84.80	-3	7,092	-0.04%
2018/09/14	0	0.00	1	84.10	84.00	-1	7,227	-0.01%
2018/09/13	1	84.10	2	84.30	84.60	-1	7,234	-0.01%
2018/09/06	1	82.60	1	84.00	84.00	0	7,815	0.00%
2018/08/30	1	84.20	0	0.00	84.50	1	8,398	0.01%
2018/08/29	0	0.00	1	85.20	85.40	-1	8,444	-0.01%
2018/08/21	0	0.00	5	83.16	83.30	-5	8,941	-0.06%
2018/08/16	3	82.67	0	0.00	82.10	3	8,892	0.03%
2018/08/15	1	83.20	0	0.00	83.30	1	8,821	0.01%
2018/08/14	0	0.00	25	83.80	83.50	-25	8,801	-0.28%
2018/08/09	0	0.00	1	84.80	84.60	-1	8,978	-0.01%
2018/08/08	2	84.70	0	0.00	85.00	2	9,076	0.02%
2018/08/07	0	0.00	5	83.70	83.70	-5	9,096	-0.05%
2018/08/03	1	83.70	0.6	84.00	83.80	0.4	9,197	0.00%
2018/08/02	0	0.00	5	83.20	83.60	-5	9,249	-0.05%
2018/08/01	2	84.95	0.1	84.70	84.80	1.9	9,237	0.02%
2018/07/31	0	0.00	3.2	84.51	84.90	-3.2	9,244	-0.03%
2018/07/27	0	0.00	0.1	84.10	84.10	-0.1	9,201	0.00%
2018/07/25	1	83.60	0	0.00	83.60	1	9,262	0.01%
2018/07/23	0	0.00	1	83.60	83.70	-1	9,273	-0.01%
2018/07/20	11	83.59	0	0.00	84.00	11	9,285	0.12%
2018/07/19	1.1	83.90	0	0.00	83.90	1.1	9,301	0.01%
2018/07/16	0	0.00	1	84.60	84.50	-1	9,333	-0.01%
2018/07/12	1	83.40	2.1	84.65	84.70	-1.1	9,439	-0.01%
2018/07/11	1	83.40	0	0.00	83.90	1	9,467	0.01%
2018/07/10	6	82.87	2	82.70	82.70	4	9,399	0.04%
2018/07/09	2	87.35	3	87.30	87.50	-1	9,278	-0.01%
2018/07/06	0	0.00	15.8	86.74	87.10	-15.8	9,096	-0.17%
2018/07/05	0	0.00	3	88.03	88.00	-3	8,965	-0.03%
2018/07/04	0	0.00	2	88.00	88.00	-2	8,937	-0.02%
2018/07/03	1	88.00	9.4	88.09	88.00	-8.4	8,932	-0.09%
2018/06/29	1	84.60	2.1	87.09	87.20	-1.1	8,711	-0.01%
2018/06/28	0.1	84.50	0.7	84.50	84.50	-0.7	8,480	-0.01%
2018/06/27	0	0.00	1	85.60	85.50	-1	8,396	-0.01%
2018/06/26	1.1	84.83	0	0.00	85.40	1.1	8,411	0.01%
2018/06/25	0	0.00	1	84.80	85.00	-1	8,335	-0.01%
2018/06/22	1	84.00	0.1	84.60	84.60	0.9	8,317	0.01%
2018/06/21	1	84.00	1	84.60	84.20	0	8,311	0.00%
2018/06/15	3	83.97	0	0.00	84.60	3	8,162	0.04%
2018/06/14	6	84.38	3	84.30	84.20	3	8,003	0.04%
2018/06/13	0	0.00	2	85.50	85.90	-2	7,851	-0.03%
2018/06/11	2	84.90	0	0.00	85.00	2	7,862	0.03%
2018/06/08	0.2	85.50	0	0.00	85.50	0.2	7,740	0.00%
2018/06/07	1	86.60	0	0.00	86.90	1	7,586	0.01%
2018/06/04	0	0.00	0.2	86.10	86.40	-0.2	7,352	0.00%
2018/06/01	2	84.10	0.7	85.00	85.10	1.3	7,270	0.02%
2018/05/31	3	84.90	1	83.70	83.70	2	7,319	0.03%
2018/05/30	2	85.00	0	0.00	85.10	2	6,891	0.03%
2018/05/28	0	0.00	67	85.92	86.30	-67	6,870	-0.98%
2018/05/25	0.2	86.00	0.1	86.00	86.00	0.1	6,862	0.00%
2018/05/23	0	0.00	6	87.02	86.70	-6	6,876	-0.09%
2018/05/21	1	87.00	1	87.20	87.10	0	6,891	0.00%
2018/05/18	2	86.90	0	0.00	87.30	2	6,938	0.03%
2018/05/17	6	87.02	2	87.70	87.20	4	7,011	0.06%
2018/05/16	0	0.00	3	86.00	86.40	-3	6,889	-0.04%
2018/05/15	1	85.20	0	0.00	85.20	1	6,913	0.01%
2018/05/14	2	85.25	2	85.50	85.50	0	6,995	0.00%
2018/05/11	0	0.00	6.2	84.46	85.00	-6.2	7,005	-0.09%
2018/05/10	0	0.00	4	83.70	83.80	-4	6,958	-0.06%
2018/05/08	5	82.16	0	0.00	82.90	5	6,957	0.07%
2018/05/03	0.1	81.80	0	0.00	81.70	0.1	6,893	0.00%
2018/05/02	0	0.00	0.2	82.50	82.90	-0.2	6,902	0.00%
2018/04/27	2.1	80.71	0	0.00	80.80	2.1	6,865	0.03%
2018/04/26	2	81.00	0	0.00	81.00	2	6,892	0.03%
2018/04/25	3	80.27	0	0.00	80.90	3	6,858	0.04%
2018/04/24	0	0.00	0	81.00	80.90	0	6,871	0.00%
2018/04/23	0.1	82.00	0	0.00	82.00	0.1	6,830	0.00%
2018/04/20	2.1	82.85	0	0.00	83.00	2.1	6,791	0.03%
2018/04/18	1	82.50	1	82.70	82.90	0	6,794	0.00%
2018/04/17	2	82.10	0	0.00	82.40	2	6,838	0.03%
2018/04/13	0.1	84.10	1	84.30	84.10	-0.9	7,195	-0.01%
2018/04/12	0.2	84.50	2	84.50	84.80	-1.8	7,292	-0.02%
2018/04/11	0	0.00	1	84.10	83.90	-1	7,301	-0.01%
2018/04/10	0	0.00	1	83.60	83.80	-1	7,346	-0.01%
2018/04/09	0	0.00	0.8	83.00	83.40	-0.8	7,330	-0.01%
2018/04/03	2	81.00	0	0.00	81.30	2	7,277	0.03%
2018/04/02	6	81.58	0	0.00	81.60	6	7,305	0.08%
2018/03/30	1.1	81.91	0	0.00	82.10	1.1	7,404	0.01%
2018/03/29	0.2	81.80	0	0.00	81.80	0.2	7,355	0.00%
2018/03/28	0.1	82.50	0	0.00	82.50	0.1	7,293	0.00%
2018/03/27	0	0.00	1	82.80	83.10	-1	7,308	-0.01%
2018/03/26	0	0.00	5	82.70	82.50	-5	7,279	-0.07%
2018/03/23	0	0.00	2	82.30	82.20	-2	7,236	-0.03%
2018/03/22	1	82.50	2	82.40	83.10	-1	7,161	-0.01%
2018/03/21	0	0.00	1	82.70	82.50	-1	7,064	-0.01%
2018/03/20	2	81.95	1	82.30	82.50	1	7,102	0.01%
2018/03/19	10	81.30	2	81.90	82.00	8	7,048	0.11%
2018/03/16	1	81.10	1.4	81.79	81.70	-0.4	7,015	-0.01%
2018/03/15	5	80.20	4	80.50	80.30	1	6,803	0.01%
2018/03/13	0	0.00	7	80.23	81.00	-7	6,826	-0.10%
2018/03/12	0	0.00	0.1	80.10	80.50	-0.1	6,827	0.00%
2018/03/09	5	79.10	1	79.20	79.30	4	6,749	0.06%
2018/03/08	6	79.47	0.4	79.00	79.00	5.6	6,768	0.08%
2018/03/07	5	79.20	3	79.20	79.40	2	6,774	0.03%
2018/03/06	4	78.85	0	0.00	79.30	4	6,825	0.06%
2018/03/05	9	78.62	5	78.10	78.10	4	6,856	0.06%
2018/03/01	0.2	79.50	0	0.00	79.10	0.2	6,758	0.00%
2018/02/26	10	80.50	0.1	80.00	80.30	9.9	6,606	0.15%
2018/02/23	0	0.00	1	78.40	79.10	-1	6,604	-0.02%
2018/02/22	0.1	78.60	0	0.00	78.50	0.1	6,628	0.00%
2018/02/21	1	78.50	0.1	79.00	79.00	0.9	6,641	0.01%
2018/02/12	4	76.45	0	0.00	76.20	4	6,582	0.06%
2018/02/09	1.1	75.60	0	0.00	76.00	1.1	6,514	0.02%
2018/02/08	1	77.80	0	0.00	77.70	1	6,396	0.02%
2018/02/07	0	0.00	0.1	77.70	77.70	-0.1	6,437	0.00%
2018/02/06	7.2	75.75	0	0.00	76.10	7.2	6,359	0.11%
2018/02/05	1.1	78.63	0	0.00	78.80	1.1	6,218	0.02%
2018/01/31	0.2	80.10	0	80.10	80.10	0.2	6,124	0.00%
2018/01/30	0.1	80.90	3	81.40	81.00	-2.9	6,068	-0.05%
2018/01/25	0	0.00	2	81.80	81.80	-2	6,071	-0.03%
2018/01/24	0	0.00	15	80.30	80.30	-15	6,009	-0.25%
2018/01/22	1	80.70	5	81.00	80.80	-4	5,999	-0.07%
2018/01/19	2	80.70	1	80.60	81.10	1	5,950	0.02%
2018/01/17	5	81.10	0	0.00	81.50	5	5,854	0.09%
2018/01/16	2	81.40	0.3	81.20	81.50	1.7	5,776	0.03%
2018/01/12	0.1	80.90	0	0.00	81.10	0.1	5,700	0.00%
2018/01/11	3	81.47	0	0.00	82.00	3	5,616	0.05%
2018/01/10	3	83.00	3.1	83.00	82.70	-0.1	5,560	0.00%
2018/01/09	0	0.00	0.1	81.30	81.70	-0.1	5,348	0.00%
2018/01/08	1	79.00	1	79.50	79.50	0	5,184	0.00%
2018/01/05	1	77.60	0	0.00	78.00	1	5,097	0.02%
2018/01/03	0	0.00	2	78.10	78.20	-2	5,196	-0.04%
2018/01/02	2	77.35	0	0.00	77.00	2	5,225	0.04%

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－11時前

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－12時前

...詳全文

資料中心投資潮擴散UDN聯合新聞網－2024/04/15

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

券商分點績效/獲利分析

大昌券商分點個股進出
大昌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

大昌 券商分點個股進出 大昌 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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析