南亞 (1303)-富邦-板橋券商分點個股進出

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
53.2
漲跌
--
漲幅
0.00%
成交量
43,775張
產業
上市塑膠類股
1237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－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	35.2	52.89	27	53.17	53.20	8.2	11,885	0.07%
2024/05/30	376	52.17	7	52.13	53.20	369	11,368	3.25%	大買/鉅額交易
2024/05/29	66.5	53.31	0	0.00	53.10	66.5	10,808	0.61%
2024/05/28	37.1	54.26	46	54.60	54.30	-8.9	10,399	-0.09%
2024/05/27	16	52.85	11.2	53.21	55.00	4.8	9,950	0.05%
2024/05/24	50	52.87	15	53.11	53.10	35	9,650	0.36%
2024/05/23	41.3	53.91	10.2	53.90	53.70	31.1	9,325	0.33%
2024/05/22	223.4	54.76	1	54.50	54.50	222.4	9,198	2.42%	大買/鉅額交易
2024/05/21	138	56.06	9	55.54	55.70	129	8,828	1.46%	大買/鉅額交易
2024/05/20	6.1	56.74	10	57.05	57.20	-4	8,690	-0.05%
2024/05/17	61.5	56.70	3	57.27	56.50	58.5	8,663	0.68%
2024/05/16	2	56.85	24	57.34	57.40	-22	8,614	-0.26%
2024/05/15	18.1	56.73	26	57.29	56.80	-7.9	8,508	-0.09%
2024/05/14	19	57.02	20.2	57.23	56.80	-1.2	8,490	-0.01%
2024/05/13	7.2	56.48	0.2	57.00	56.40	7	8,476	0.08%
2024/05/10	1	56.30	0	0.00	57.00	1	8,435	0.01%
2024/05/09	11	56.55	4.5	56.90	56.30	6.5	8,389	0.08%
2024/05/08	3.2	56.99	11.5	56.75	56.70	-8.3	8,363	-0.10%
2024/05/07	60.6	57.54	30	57.24	56.90	30.6	8,320	0.37%
2024/05/06	26	57.14	59	57.69	57.70	-33	8,222	-0.40%
2024/05/03	30	56.81	1	57.80	56.80	29	8,139	0.36%
2024/05/02	6	56.63	26.1	56.96	57.40	-20.1	8,038	-0.25%
2024/04/30	0.5	56.90	10	57.00	56.70	-9.5	7,972	-0.12%
2024/04/29	0	0.00	21	57.13	57.60	-21	7,911	-0.27%
2024/04/26	6	55.70	4	55.70	55.60	2	7,851	0.03%
2024/04/25	8	55.94	20	55.50	55.80	-12	7,907	-0.15%
2024/04/24	1	56.80	2	56.80	56.40	-1	7,941	-0.01%
2024/04/23	3	56.80	3	56.90	56.70	0	8,133	0.00%
2024/04/22	0	0.00	16.3	57.15	57.30	-16.3	8,180	-0.20%
2024/04/19	10.4	54.85	1.3	54.95	55.00	9.1	8,049	0.11%
2024/04/18	1.2	54.97	9.2	55.24	55.80	-8	7,902	-0.10%
2024/04/17	6.8	54.93	3	55.00	55.00	3.8	7,897	0.05%
2024/04/16	8.4	55.83	10	56.00	55.50	-1.6	7,807	-0.02%
2024/04/15	3	56.87	0	0.00	57.20	3	7,685	0.04%
2024/04/12	2.2	57.07	4.7	56.89	57.40	-2.5	7,618	-0.03%
2024/04/11	11	57.26	11.2	57.36	57.20	-0.2	7,501	0.00%
2024/04/10	10.1	58.46	5.4	58.49	58.30	4.7	7,431	0.06%
2024/04/09	11	58.12	17.2	58.45	58.60	-6.2	7,407	-0.08%
2024/04/08	6.3	57.14	4.2	57.17	57.70	2.1	7,293	0.03%
2024/04/03	4.6	56.97	5.1	57.00	56.80	-0.4	7,143	-0.01%
2024/04/02	6.2	57.00	2	57.30	57.40	4.2	7,131	0.06%
2024/04/01	6.5	57.17	21.5	57.36	57.50	-15	7,110	-0.21%
2024/03/29	12.8	56.36	9.1	56.39	56.00	3.8	6,981	0.05%
2024/03/28	11.6	55.35	0	0.00	55.10	11.6	6,889	0.17%
2024/03/27	10.2	56.13	0.1	56.40	56.00	10.2	6,854	0.15%
2024/03/26	7	56.26	26.7	56.32	56.40	-19.6	6,859	-0.29%
2024/03/25	9	54.97	3.6	55.14	55.30	5.5	6,806	0.08%
2024/03/22	5.1	54.64	1	55.10	54.80	4.1	6,830	0.06%
2024/03/21	24.1	54.93	27.2	54.95	55.00	-3.1	6,805	-0.05%
2024/03/20	62.1	54.14	6	53.90	53.60	56.1	6,828	0.82%
2024/03/19	27.3	54.91	1	55.10	55.00	26.3	6,727	0.39%
2024/03/18	2.1	55.24	4.1	55.37	55.00	-2	6,693	-0.03%
2024/03/15	61.6	55.07	4	54.78	54.50	57.6	6,618	0.87%
2024/03/14	1.1	56.12	12.2	56.19	56.40	-11.1	5,815	-0.19%
2024/03/13	17.8	55.67	11.1	55.59	55.60	6.7	5,732	0.12%
2024/03/12	7.3	56.60	2.8	56.74	56.70	4.5	5,603	0.08%
2024/03/11	9.8	55.94	0.3	56.37	56.10	9.5	5,570	0.17%
2024/03/08	28.8	55.67	5.6	55.79	55.50	23.3	5,557	0.42%
2024/03/07	5	56.23	33.4	56.14	56.50	-28.4	5,409	-0.53%
2024/03/06	28.5	56.43	7	56.61	56.30	21.5	5,333	0.40%
2024/03/05	44	57.14	26	56.93	56.90	18	5,355	0.34%
2024/03/04	19.5	57.75	11.7	58.00	58.00	7.8	5,286	0.15%
2024/03/01	46.1	58.72	1.9	58.79	58.50	44.2	5,293	0.83%
2024/02/29	11.5	59.13	13.1	59.00	59.70	-1.6	5,311	-0.03%
2024/02/27	48.9	59.14	14	58.90	58.90	34.9	5,250	0.66%
2024/02/26	6.6	59.60	1.3	59.83	59.90	5.3	5,154	0.10%
2024/02/23	20.8	59.93	3	59.83	59.70	17.8	5,190	0.34%
2024/02/22	7.2	60.63	0	0.00	60.50	7.2	5,287	0.14%
2024/02/21	2.2	61.01	1	60.90	61.00	1.2	5,313	0.02%
2024/02/20	8.2	61.18	5	61.14	61.30	3.2	5,334	0.06%
2024/02/19	6.4	61.38	3	61.63	61.60	3.4	5,405	0.06%
2024/02/16	12	61.03	5	61.12	61.10	7	5,541	0.13%
2024/02/15	4	60.40	14.4	60.77	61.20	-10.4	5,583	-0.19%
2024/02/05	8	61.09	3	61.10	61.00	5	5,536	0.09%
2024/02/02	5	62.20	3.2	62.38	62.40	1.8	5,492	0.03%
2024/02/01	2	61.40	7.6	62.01	62.30	-5.6	5,533	-0.10%
2024/01/31	14.3	61.05	2	61.20	60.90	12.3	5,510	0.22%
2024/01/30	22.3	61.51	3	61.57	61.20	19.3	5,505	0.35%
2024/01/29	7	62.33	6.1	62.30	62.30	0.9	5,536	0.02%
2024/01/26	10	61.48	12.1	61.23	61.50	-2.1	5,537	-0.04%
2024/01/25	0.3	60.50	4.1	60.41	60.50	-3.8	5,559	-0.07%
2024/01/24	8	60.65	2.2	60.80	60.70	5.8	5,600	0.10%
2024/01/23	4.4	60.08	2	60.15	60.30	2.4	5,689	0.04%
2024/01/22	25.8	59.73	2	59.70	59.50	23.8	5,805	0.41%
2024/01/19	11.6	59.92	10	60.35	60.00	1.6	5,820	0.03%
2024/01/18	15	60.27	7.5	60.23	60.10	7.5	5,796	0.13%
2024/01/17	39.7	60.41	10	60.32	60.10	29.7	5,772	0.51%
2024/01/16	44.7	62.04	7	62.11	61.80	37.7	5,600	0.67%
2024/01/15	9.6	63.70	4	63.85	63.60	5.6	5,558	0.10%
2024/01/12	0.1	63.50	1	64.00	64.00	-0.9	5,647	-0.02%
2024/01/11	25.6	63.54	2.1	63.79	63.50	23.5	5,740	0.41%
2024/01/10	7.1	64.73	1	64.61	64.50	6.1	5,968	0.10%
2024/01/09	8	65.41	2	65.30	65.10	6	6,039	0.10%
2024/01/08	6	65.63	8	65.96	65.80	-2	6,084	-0.03%
2024/01/05	3.1	65.57	0	0.00	65.40	3.1	6,156	0.05%
2024/01/04	3	65.53	0	0.00	65.60	3	6,263	0.05%
2024/01/03	10.1	65.64	26	65.70	65.60	-15.9	6,402	-0.25%
2024/01/02	2	66.30	6	66.50	66.70	-4	6,368	-0.06%
2023/12/29	5	66.58	3	66.73	66.50	2	6,389	0.03%
2023/12/28	1	66.50	13.4	66.68	67.00	-12.4	6,486	-0.19%
2023/12/27	23	66.11	12	66.06	66.10	11	6,453	0.17%
2023/12/26	3	65.87	4	66.05	66.10	-1	6,432	-0.02%
2023/12/25	6.1	65.30	13	64.77	65.50	-6.9	6,442	-0.11%
2023/12/22	21.2	65.15	12	65.35	65.10	9.2	6,471	0.14%
2023/12/21	23.1	65.73	0	0.00	66.00	23.1	6,481	0.36%
2023/12/20	2.1	66.35	2	66.90	66.80	0.1	6,406	0.00%
2023/12/19	4	66.45	0	0.00	66.60	4	6,340	0.06%
2023/12/18	11	66.96	0	0.00	67.00	11	6,367	0.17%
2023/12/15	17	67.49	1	67.70	67.30	16	6,312	0.25%
2023/12/14	2	67.70	12.5	67.99	67.90	-10.5	6,139	-0.17%
2023/12/13	15.2	66.94	0	0.00	66.70	15.2	6,049	0.25%
2023/12/12	0.1	67.80	3	68.00	68.20	-3	6,138	-0.05%
2023/12/11	2.3	67.21	2	67.15	67.30	0.3	6,161	0.00%
2023/12/08	5	67.76	6	68.15	67.60	-1	6,147	-0.02%
2023/12/07	3	68.30	0	0.00	68.10	3	6,164	0.05%
2023/12/06	0	0.00	9	69.10	68.70	-9	6,181	-0.15%
2023/12/05	3	68.43	2	68.80	68.70	1	6,162	0.02%
2023/12/04	2	68.80	3	68.90	68.70	-1	6,139	-0.02%
2023/12/01	15	68.08	1	68.80	68.10	14	6,107	0.23%
2023/11/30	3	68.10	5.5	69.11	68.10	-2.5	6,072	-0.04%
2023/11/29	9.1	68.97	7	69.31	68.40	2	5,856	0.03%
2023/11/28	8	69.30	10.3	69.25	68.60	-2.3	5,740	-0.04%
2023/11/27	3	68.73	11	68.65	67.70	-8	5,736	-0.14%
2023/11/24	2	68.40	14	68.95	68.20	-12	5,645	-0.21%
2023/11/22	7	68.66	7.1	68.80	68.50	-0.1	5,521	0.00%
2023/11/21	6	69.48	42.2	69.13	69.60	-36.2	5,496	-0.66%
2023/11/20	3	67.13	2	67.20	67.40	1	5,302	0.02%
2023/11/17	2	68.25	4.7	68.46	68.20	-2.7	5,249	-0.05%
2023/11/16	4	67.68	25	68.15	68.40	-21	5,235	-0.40%
2023/11/15	2	68.00	55.4	66.99	68.00	-53.4	5,168	-1.03%
2023/11/14	0	0.00	9	64.93	65.80	-9	5,020	-0.18%
2023/11/13	1	64.50	0	0.00	64.80	1	5,046	0.02%
2023/11/09	3.1	65.00	8	65.04	65.30	-5	5,097	-0.10%
2023/11/08	2	64.05	2	64.15	64.50	0	5,074	0.00%
2023/11/07	1	64.20	0	64.50	64.30	1	5,053	0.02%
2023/11/06	4	64.55	22.1	64.72	64.80	-18	5,047	-0.36%
2023/11/03	0	0.00	6	63.75	64.00	-6	4,994	-0.12%
2023/11/02	1.1	63.19	1.1	62.91	63.20	0	5,022	0.00%
2023/11/01	13.1	62.05	2	62.50	62.10	11.1	4,984	0.22%
2023/10/31	1.1	61.78	2.6	61.69	61.90	-1.5	4,985	-0.03%
2023/10/30	27.1	61.58	1.5	62.20	61.30	25.6	4,972	0.51%
2023/10/27	5.7	62.40	0	0.00	62.20	5.7	4,867	0.12%
2023/10/26	13.5	62.63	2	62.75	62.50	11.5	4,836	0.24%
2023/10/25	19.2	63.25	0	0.00	63.10	19.2	4,790	0.40%
2023/10/24	19.5	63.33	3	63.47	63.30	16.5	4,740	0.35%
2023/10/23	32.9	63.85	1	64.10	63.70	31.9	4,718	0.68%
2023/10/20	8.1	64.43	1	64.40	64.40	7.1	4,670	0.15%
2023/10/19	7.4	65.65	2	65.60	65.20	5.4	4,674	0.12%
2023/10/18	14.1	65.04	2	65.40	67.10	12.1	4,686	0.26%
2023/10/17	0	0.00	2	65.70	66.00	-2	4,452	-0.04%
2023/10/16	6	65.75	1	66.10	66.10	5	4,469	0.11%
2023/10/13	19.2	66.46	0	66.90	66.30	19.2	4,507	0.43%
2023/10/12	3	67.43	3.1	67.63	67.70	-0.1	4,468	0.00%
2023/10/11	1	65.80	10	66.67	66.80	-9	4,449	-0.20%
2023/10/06	0.1	64.70	4	65.33	65.30	-3.9	4,373	-0.09%
2023/10/05	7	64.86	2	64.75	64.70	5	4,443	0.11%
2023/10/04	17.4	64.44	6	64.60	64.20	11.4	4,452	0.26%
2023/10/03	12.2	65.71	0	0.00	65.60	12.2	4,405	0.28%
2023/10/02	1	66.20	2	66.20	66.40	-1	4,456	-0.02%
2023/09/28	0	0.00	1	66.90	66.60	-1	4,608	-0.02%
2023/09/27	2	66.55	1	66.30	66.60	1	4,650	0.02%
2023/09/26	6.1	66.64	0	0.00	66.70	6.1	4,734	0.13%
2023/09/25	3	67.20	3	67.77	67.70	0	4,720	0.00%
2023/09/22	2	67.00	1	67.00	66.90	1	4,805	0.02%
2023/09/21	7.1	67.40	2	67.25	67.00	5.1	4,921	0.10%
2023/09/20	0.2	68.60	0	0.00	68.40	0.2	4,948	0.00%
2023/09/19	2	68.25	1	68.70	68.60	1	4,994	0.02%
2023/09/18	0	0.00	2	68.80	68.80	-2	5,061	-0.04%
2023/09/15	2.4	69.01	0	0.00	69.20	2.4	5,117	0.05%
2023/09/14	1	69.15	6	69.00	69.20	-5	5,017	-0.10%
2023/09/13	3	68.47	0	0.00	68.30	3	4,992	0.06%
2023/09/12	2	68.20	5	68.38	68.60	-3	5,155	-0.06%
2023/09/11	1	68.20	3	67.90	67.90	-2	5,140	-0.04%
2023/09/08	2	67.70	1	67.40	67.70	1	5,156	0.02%
2023/09/07	1	66.90	1	67.50	67.40	0	5,202	0.00%
2023/09/06	2	67.45	0	68.20	67.10	2	5,178	0.04%
2023/09/05	6.5	67.82	0	68.30	67.90	6.5	5,180	0.12%
2023/09/04	0.1	68.20	2.2	67.88	68.00	-2.1	5,173	-0.04%
2023/09/01	0	0.00	2	67.20	67.30	-2	5,207	-0.04%
2023/08/31	3.1	66.60	0.1	66.91	66.10	3	5,267	0.06%
2023/08/30	0.1	67.40	2	67.40	67.40	-2	5,135	-0.04%
2023/08/29	0	66.50	0	0.00	66.80	0	5,175	0.00%
2023/08/28	2	65.90	1	65.90	66.20	1	5,204	0.02%
2023/08/25	2.3	65.34	0	0.00	65.30	2.3	5,407	0.04%
2023/08/24	4	65.68	6	65.58	65.80	-2	5,463	-0.04%
2023/08/23	6	65.65	0	0.00	65.50	6	5,491	0.11%
2023/08/22	11.1	65.63	0	0.00	65.50	11.1	5,549	0.20%
2023/08/21	8.1	66.03	0	0.00	66.30	8.1	5,565	0.15%
2023/08/18	15	66.67	4	66.60	66.40	11	5,583	0.20%
2023/08/17	7.1	65.84	9	65.88	66.10	-1.9	5,600	-0.03%
2023/08/16	7.4	66.93	6	67.03	66.90	1.4	5,576	0.02%
2023/08/15	3.4	68.47	0	0.00	68.10	3.4	5,578	0.06%
2023/08/14	8.1	68.84	13	68.80	68.70	-4.9	5,662	-0.09%
2023/08/11	1.1	69.90	1	69.80	69.60	0.1	5,776	0.00%
2023/08/10	1	69.70	11	69.80	69.70	-10	5,850	-0.17%
2023/08/09	3.1	69.77	1	69.80	70.10	2.1	5,848	0.04%
2023/08/08	3	69.37	9	69.60	69.20	-6	5,860	-0.10%
2023/08/07	3	70.20	1.3	70.24	69.90	1.7	5,812	0.03%
2023/08/04	10	69.79	10	69.92	70.00	0	5,839	0.00%
2023/08/02	7.1	69.82	2	70.25	69.70	5.1	5,836	0.09%
2023/08/01	1.4	70.60	5	70.62	70.60	-3.6	5,769	-0.06%
2023/07/31	3.2	69.98	3	70.10	70.00	0.2	5,748	0.00%
2023/07/28	3.2	69.82	2	70.15	69.80	1.2	5,728	0.02%
2023/07/27	6.1	69.90	0	0.00	70.00	6.1	5,714	0.11%
2023/07/26	3	69.73	4	69.80	70.00	-1	5,738	-0.02%
2023/07/25	6.1	69.64	0	0.00	69.60	6.1	5,754	0.11%
2023/07/24	2.2	70.11	0	0.00	70.00	2.2	5,803	0.04%
2023/07/21	0	70.60	2	71.00	70.70	-2	5,783	-0.03%
2023/07/20	2	70.40	1	70.40	70.40	1	5,763	0.02%
2023/07/19	0	0.00	2	71.10	70.30	-2	5,795	-0.03%
2023/07/18	5.2	70.30	2	70.50	70.10	3.2	5,791	0.06%
2023/07/17	4	70.83	3	70.94	70.80	1	5,726	0.02%
2023/07/14	12.7	71.16	8.2	70.80	71.20	4.5	5,723	0.08%
2023/07/13	2	70.00	9	69.99	69.90	-7	5,668	-0.12%
2023/07/12	10	69.05	1	69.50	69.40	9	5,634	0.16%
2023/07/11	12	69.66	1	69.80	69.60	11	5,589	0.20%
2023/07/10	10.2	69.09	0	0.00	69.00	10.2	5,584	0.18%
2023/07/07	17	68.78	0	0.00	68.70	17	5,556	0.31%
2023/07/06	24.8	69.65	0	70.00	69.20	24.7	5,528	0.45%
2023/07/05	2.6	70.81	2	70.80	70.80	0.6	5,375	0.01%
2023/07/04	14.6	71.24	1	71.30	70.90	13.6	5,323	0.26%
2023/07/03	8.1	72.61	0	0.00	72.10	8.1	5,251	0.15%
2023/06/30	4	72.48	2	73.05	72.50	2	5,272	0.04%
2023/06/29	6.2	72.98	0	0.00	72.80	6.2	5,230	0.12%
2023/06/28	15	76.17	2	76.10	76.10	13	5,153	0.25%
2023/06/27	7.6	77.42	0	0.00	77.10	7.6	5,082	0.15%
2023/06/26	13.2	77.91	0	0.00	78.00	13.2	5,071	0.26%
2023/06/21	2.4	78.01	0	0.00	78.60	2.4	5,041	0.05%
2023/06/20	4.5	78.47	0	0.00	78.50	4.5	5,031	0.09%
2023/06/19	3	79.20	2	79.30	79.00	1	5,005	0.02%
2023/06/16	0.2	79.70	4.6	80.24	80.10	-4.4	4,985	-0.09%
2023/06/15	1.2	79.26	0	0.00	79.40	1.2	4,836	0.02%
2023/06/13	2.2	79.45	0	0.00	79.20	2.2	4,990	0.04%
2023/06/12	0	0.00	0.2	79.70	79.70	-0.2	4,992	0.00%
2023/06/09	0	0.00	3.4	79.88	79.90	-3.4	5,051	-0.07%
2023/06/08	1	79.50	0	0.00	79.30	1	5,079	0.02%
2023/06/07	0.2	79.50	0	0.00	79.50	0.2	5,165	0.00%
2023/06/06	0	0.00	1	79.50	79.20	-1	5,195	-0.02%
2023/06/05	0.1	78.80	0	0.00	78.70	0.1	5,184	0.00%
2023/06/02	0	78.00	0	0.00	78.10	0	5,193	0.00%
2023/06/01	0	78.40	0	0.00	77.60	0	5,160	0.00%
2023/05/31	0.2	78.10	2	78.15	77.70	-1.9	5,107	-0.04%
2023/05/30	1.2	78.40	0	0.00	78.10	1.2	4,923	0.02%
2023/05/29	0.3	78.83	0	0.00	78.40	0.3	4,896	0.01%
2023/05/26	1	78.21	2	78.95	78.80	-1	4,926	-0.02%
2023/05/25	3	79.80	0	0.00	79.60	3	4,889	0.06%
2023/05/24	0	0.00	1	80.70	80.90	-1	4,856	-0.02%
2023/05/23	0.2	80.10	0.1	80.60	80.70	0.2	4,811	0.00%
2023/05/22	0	0.00	0.2	80.50	80.70	-0.2	4,740	0.00%
2023/05/19	0	0.00	8.1	80.33	80.60	-8.1	4,687	-0.17%
2023/05/18	1.1	80.19	7.1	80.27	80.20	-6.1	4,633	-0.13%
2023/05/17	0.1	78.56	10.2	79.59	79.90	-10.1	4,558	-0.22%
2023/05/16	1	78.10	7	78.39	78.80	-6	4,417	-0.14%
2023/05/15	1	76.70	2	77.60	77.70	-1	4,376	-0.02%
2023/05/12	0	0.00	3.2	77.54	77.30	-3.2	4,373	-0.07%
2023/05/11	0	0.00	3.2	77.54	77.70	-3.2	4,350	-0.07%
2023/05/10	3	77.33	0.3	77.50	77.50	2.7	4,362	0.06%
2023/05/09	0.1	78.00	1	78.00	78.50	-0.9	4,373	-0.02%
2023/05/08	1	77.70	2.3	77.54	77.70	-1.3	4,370	-0.03%
2023/05/05	1	77.40	0.1	77.50	77.50	1	4,369	0.02%
2023/05/04	0	0.00	2	77.40	77.60	-2	4,449	-0.04%
2023/05/03	1.1	77.15	2	77.15	77.10	-0.9	4,475	-0.02%
2023/05/02	2	77.20	2	77.40	77.50	0	4,564	0.00%
2023/04/28	0	0.00	1	78.20	78.00	-1	4,701	-0.02%
2023/04/26	2	77.90	2	77.70	78.00	0	4,657	0.00%
2023/04/25	1	77.00	1	77.12	77.40	0	4,610	0.00%
2023/04/24	0	0.00	4.1	78.10	78.00	-4.1	4,546	-0.09%
2023/04/21	0	0.00	6	77.80	77.90	-6	4,504	-0.13%
2023/04/20	0	0.00	2	77.00	77.00	-2	4,479	-0.04%
2023/04/19	1	76.90	1	77.90	77.00	0	4,598	0.00%
2023/04/18	0	0.00	10	77.60	77.90	-10	4,591	-0.22%
2023/04/17	9.5	77.87	7.1	77.67	77.70	2.5	4,587	0.05%
2023/04/14	4	77.63	2.1	77.80	77.90	2	4,574	0.04%
2023/04/13	0	0.00	3	77.80	77.90	-3	4,581	-0.07%
2023/04/12	1	77.80	0	0.00	77.90	1	4,563	0.02%
2023/04/11	0.1	77.90	3.2	77.71	77.90	-3.2	4,582	-0.07%
2023/04/10	0	77.30	0	0.00	77.70	0	4,552	0.00%
2023/04/07	1	77.40	0	77.30	77.50	1	4,545	0.02%
2023/04/06	1	77.40	12	77.31	77.30	-11	4,554	-0.24%
2023/03/31	0	0.00	0.4	77.50	77.50	-0.4	4,560	-0.01%
2023/03/30	2	78.00	1.1	77.80	78.00	0.9	4,712	0.02%
2023/03/29	1.6	77.36	7	77.81	78.00	-5.4	4,900	-0.11%
2023/03/28	1.1	77.18	0.1	77.07	77.20	1	5,105	0.02%
2023/03/27	1	77.10	4.6	76.82	77.30	-3.6	5,320	-0.07%
2023/03/24	0.1	76.44	8.2	76.78	76.80	-8.1	5,700	-0.14%
2023/03/23	0	0.00	11	76.57	76.60	-11	5,734	-0.19%
2023/03/22	4	75.75	2.3	75.91	75.90	1.7	5,797	0.03%
2023/03/21	2	75.55	0	0.00	75.50	2	5,884	0.03%
2023/03/20	1.1	75.70	0	75.90	75.40	1	5,953	0.02%
2023/03/17	0.1	75.60	9.2	75.78	76.50	-9.1	6,062	-0.15%
2023/03/16	0.2	74.75	3	74.87	74.90	-2.8	6,030	-0.05%
2023/03/15	0	0.00	33	74.99	74.50	-33	6,106	-0.54%
2023/03/14	2.1	74.25	32	74.58	74.10	-29.9	6,150	-0.49%
2023/03/13	1.1	73.90	0	0.00	74.70	1.1	6,178	0.02%
2023/03/10	20.6	73.98	2	74.16	74.00	18.5	6,196	0.30%
2023/03/09	14.4	74.91	30.1	74.60	74.60	-15.6	6,243	-0.25%
2023/03/08	7.2	75.59	2.1	75.62	76.10	5.1	6,381	0.08%
2023/03/07	2.5	76.16	3.1	75.90	76.20	-0.6	6,462	-0.01%
2023/03/06	2.2	75.45	1.1	75.99	75.70	1.1	6,623	0.02%
2023/03/03	0	0.00	2	75.30	75.10	-2	6,742	-0.03%
2023/03/02	0.5	74.65	0	0.00	75.10	0.5	6,932	0.01%
2023/03/01	3.7	74.78	0.2	74.82	74.70	3.4	7,056	0.05%
2023/02/24	1	75.90	0	0.00	75.60	1	7,167	0.01%
2023/02/23	5	76.38	16.1	76.28	76.10	-11.1	7,156	-0.16%
2023/02/22	1	75.40	4	76.00	76.00	-3	7,172	-0.04%
2023/02/21	0	0.00	2	76.00	76.00	-2	7,202	-0.03%
2023/02/20	2.1	75.65	2.1	75.66	75.80	0	7,342	0.00%
2023/02/17	0.5	75.50	1.1	75.15	75.70	-0.6	7,450	-0.01%
2023/02/16	0	0.00	2.1	75.53	75.40	-2.1	7,625	-0.03%
2023/02/15	1.1	74.62	2.2	74.59	74.70	-1.1	7,783	-0.01%
2023/02/14	0	0.00	11	75.53	75.50	-11	7,799	-0.14%
2023/02/13	1.2	75.22	1	75.20	75.30	0.2	7,853	0.00%
2023/02/10	3	74.37	2	74.30	74.40	1	7,889	0.01%
2023/02/09	0.1	74.60	1	74.90	74.80	-0.9	7,999	-0.01%
2023/02/08	3.1	74.88	1.3	74.77	74.70	1.7	8,109	0.02%
2023/02/07	3.1	75.32	20	75.54	75.30	-16.9	8,221	-0.21%
2023/02/06	1	74.51	17	74.48	74.40	-16	8,225	-0.19%
2023/02/03	12	74.67	1	74.60	74.60	11	8,225	0.13%
2023/02/02	11.3	74.56	0	75.50	75.20	11.2	8,250	0.14%
2023/02/01	5	75.26	2.2	75.28	75.40	2.8	8,237	0.03%
2023/01/31	1.4	75.49	6	76.25	75.40	-4.6	8,278	-0.06%
2023/01/30	2	75.36	18.3	75.69	77.00	-16.2	8,248	-0.20%
2023/01/17	0	0.00	2	75.00	75.00	-2	8,151	-0.02%
2023/01/16	0.1	75.00	4.1	74.63	74.70	-4	8,187	-0.05%
2023/01/13	1	74.40	1.8	74.30	74.30	-0.8	8,200	-0.01%
2023/01/12	0	0.00	5	74.22	74.30	-5	8,525	-0.06%
2023/01/11	0.2	73.45	5	73.70	74.00	-4.8	8,605	-0.06%
2023/01/10	1	74.20	0	0.00	74.50	1	8,690	0.01%
2023/01/09	0.1	73.80	17.4	73.65	74.80	-17.4	8,743	-0.20%
2023/01/06	13	72.70	12.1	72.55	72.80	0.9	8,735	0.01%
2023/01/05	1	71.90	0	0.00	72.10	1	8,884	0.01%
2023/01/04	2	71.35	0	0.00	71.50	2	8,972	0.02%
2023/01/03	2	71.05	6.4	71.70	71.90	-4.4	9,080	-0.05%
2022/12/30	1	71.00	2.3	71.07	71.00	-1.3	9,055	-0.01%
2022/12/29	9	70.53	0	0.00	70.40	9	9,092	0.10%
2022/12/28	5	71.42	1	71.80	71.40	4	9,086	0.04%
2022/12/27	8.1	71.76	1	71.70	71.70	7	9,118	0.08%
2022/12/26	2	70.60	0	0.00	71.40	2	9,166	0.02%
2022/12/23	3.2	70.51	13.3	70.47	70.30	-10.1	9,286	-0.11%
2022/12/22	8.2	71.01	0	0.00	71.40	8.2	9,411	0.09%
2022/12/21	7	70.84	0	0.00	70.50	7	9,300	0.08%
2022/12/20	11.6	70.77	1	71.10	70.30	10.6	9,141	0.12%
2022/12/19	3.4	71.83	0	0.00	71.50	3.4	8,987	0.04%
2022/12/16	9.4	73.09	0.5	73.70	72.50	8.9	8,784	0.10%
2022/12/15	5	74.30	0.3	74.59	74.10	4.7	8,474	0.06%
2022/12/14	1	74.00	0	74.20	73.90	1	8,469	0.01%
2022/12/13	9.1	72.98	0	0.00	72.60	9.1	8,418	0.11%
2022/12/12	1	72.50	5.7	72.64	73.30	-4.7	8,349	-0.06%
2022/12/09	3	73.70	0	0.00	73.50	3	8,481	0.04%
2022/12/08	1.3	74.13	3.1	73.98	73.30	-1.9	8,428	-0.02%
2022/12/07	3	75.60	4.4	75.82	75.20	-1.4	8,364	-0.02%
2022/12/06	1.1	76.00	1	75.50	75.80	0.1	8,263	0.00%
2022/12/05	0	0.00	4.2	77.23	76.70	-4.2	8,206	-0.05%
2022/12/02	2.7	77.20	1.1	77.12	77.10	1.7	8,142	0.02%
2022/12/01	7	77.71	3.1	77.83	77.60	3.9	8,155	0.05%
2022/11/30	9	76.41	6.1	76.98	76.90	3	8,039	0.04%
2022/11/29	4	76.55	0	0.00	76.70	4	7,885	0.05%
2022/11/28	1	76.60	1.1	77.18	76.00	-0.1	7,825	0.00%
2022/11/25	3	77.23	6.1	77.77	77.10	-3.1	7,756	-0.04%
2022/11/24	1	77.59	7.1	77.20	77.10	-6.1	7,691	-0.08%
2022/11/23	0	0.00	6.1	76.55	76.30	-6.1	7,618	-0.08%
2022/11/22	3	75.67	23.7	74.95	75.80	-20.7	7,574	-0.27%
2022/11/21	1	73.70	10.3	73.63	73.90	-9.3	7,440	-0.12%
2022/11/18	0	0.00	2.3	73.09	73.20	-2.3	7,385	-0.03%
2022/11/17	0	0.00	2	72.60	73.00	-2	7,364	-0.03%
2022/11/16	4.2	72.75	0.4	73.54	72.40	3.8	7,344	0.05%
2022/11/15	2	73.45	0.5	73.94	74.20	1.5	7,236	0.02%
2022/11/14	0.1	73.50	9.3	73.66	74.00	-9.3	7,166	-0.13%
2022/11/11	1	71.92	20.6	72.15	72.60	-19.6	7,000	-0.28%
2022/11/10	0.1	70.30	1	71.00	70.60	-0.9	6,892	-0.01%
2022/11/09	1.1	70.50	11	70.52	70.70	-9.9	6,902	-0.14%
2022/11/08	0	0.00	1	70.50	70.50	-1	6,916	-0.01%
2022/11/07	0	0.00	27.8	69.07	70.00	-27.8	6,913	-0.40%
2022/11/04	0.4	67.90	0	0.00	67.90	0.4	6,853	0.01%
2022/11/03	1	68.20	18.2	68.50	68.70	-17.2	6,796	-0.25%
2022/11/02	1.3	68.73	1.1	68.51	68.50	0.3	6,733	0.00%
2022/11/01	1	68.80	4.1	68.87	68.70	-3.1	6,720	-0.05%
2022/10/31	0	0.00	1	68.50	68.30	-1	6,744	-0.02%
2022/10/28	0	0.00	11.1	68.84	68.30	-11.1	6,832	-0.16%
2022/10/27	0	0.00	3.1	69.16	68.60	-3.1	6,872	-0.05%
2022/10/26	0.1	68.60	4	68.83	68.60	-3.9	7,016	-0.06%
2022/10/25	2	68.20	12.1	68.47	68.40	-10.1	7,013	-0.14%
2022/10/24	1	68.70	8.1	68.36	68.50	-7.1	7,024	-0.10%
2022/10/21	20	67.55	10.3	68.00	67.60	9.7	6,986	0.14%
2022/10/20	4.3	64.82	12.6	67.41	67.60	-8.3	6,978	-0.12%
2022/10/19	1.1	66.74	1.1	66.33	66.10	0.1	6,699	0.00%
2022/10/18	5.1	65.46	13	65.99	66.80	-8	6,658	-0.12%
2022/10/17	2.1	63.92	13	63.82	64.50	-10.9	6,646	-0.16%
2022/10/14	2.3	64.24	3	64.50	64.20	-0.7	6,693	-0.01%
2022/10/13	26	63.52	6	64.05	63.80	20	6,750	0.30%
2022/10/12	8.1	64.86	2	64.95	65.10	6.1	6,730	0.09%
2022/10/11	10	66.36	15	66.56	66.10	-5	6,783	-0.07%
2022/10/07	0	67.30	2	67.40	67.00	-2	6,785	-0.03%
2022/10/06	1.1	67.55	1	67.50	67.60	0.1	6,966	0.00%
2022/10/05	0	68.00	3.1	68.27	68.30	-3.1	7,221	-0.04%
2022/10/04	0	0.00	12.5	67.90	67.80	-12.5	7,593	-0.16%
2022/10/03	0	0.00	4	67.50	67.70	-4	7,791	-0.05%
2022/09/30	0	66.40	20.2	66.75	66.90	-20.2	8,005	-0.25%
2022/09/29	3.3	65.18	2	65.90	65.70	1.2	8,210	0.01%
2022/09/28	7.1	65.30	12	65.87	65.10	-4.9	8,691	-0.06%
2022/09/27	2	66.80	5	66.70	66.20	-3	8,991	-0.03%
2022/09/26	2.1	66.26	3	66.43	66.20	-0.9	9,186	-0.01%
2022/09/23	1	67.20	1	67.20	67.10	0	9,300	0.00%
2022/09/22	8	66.16	2	66.40	66.40	6	9,398	0.06%
2022/09/21	1	67.00	1	67.20	67.30	0	9,403	0.00%
2022/09/20	9	67.27	0	0.00	67.20	9	9,413	0.10%
2022/09/19	2.4	67.42	0.2	68.10	67.40	2.2	9,477	0.02%
2022/09/16	0	0.00	1	68.40	68.40	-1	9,539	-0.01%
2022/09/15	0	0.00	1	68.50	68.40	-1	9,456	-0.01%
2022/09/14	5.2	67.83	1	68.00	67.60	4.2	9,488	0.04%
2022/09/13	11	68.79	8	69.10	68.80	3	9,567	0.03%
2022/09/12	3.2	68.38	7.1	68.49	68.70	-3.9	9,630	-0.04%
2022/09/08	0.1	67.50	0.1	67.60	67.20	0	9,737	0.00%
2022/09/07	10.1	66.94	0	0.00	66.80	10.1	9,790	0.10%
2022/09/06	1	67.60	3	67.60	67.80	-2	9,824	-0.02%
2022/09/05	10	66.96	1.4	67.38	67.10	8.6	9,864	0.09%
2022/09/02	12.1	67.32	0	0.00	67.00	12.1	9,943	0.12%
2022/09/01	18.2	67.55	1	68.50	67.80	17.2	9,932	0.17%
2022/08/31	4.1	68.66	0	0.00	68.70	4.1	9,898	0.04%
2022/08/30	9.3	68.36	2	68.20	68.60	7.3	9,876	0.07%
2022/08/29	10.2	68.69	3	68.80	68.70	7.2	9,833	0.07%
2022/08/26	3.2	70.58	0.1	70.90	70.20	3.1	9,802	0.03%
2022/08/25	0.3	70.70	2.1	70.80	70.80	-1.7	9,828	-0.02%
2022/08/24	0.1	70.23	0.1	70.20	70.10	0	9,948	0.00%
2022/08/23	1	70.30	1	70.40	70.10	0	10,808	0.00%
2022/08/19	0	70.50	2	70.90	71.00	-2	11,031	-0.02%
2022/08/18	4.1	70.18	0.2	70.56	70.60	3.9	11,079	0.04%
2022/08/17	0.1	70.70	7	70.49	70.80	-6.9	11,159	-0.06%
2022/08/16	6.4	70.53	1	70.41	70.40	5.4	11,178	0.05%
2022/08/15	3	70.40	49.1	70.13	70.60	-46.1	11,214	-0.41%
2022/08/12	5.4	69.65	20.2	69.75	69.60	-14.8	11,247	-0.13%
2022/08/11	5	68.70	14.2	68.59	68.90	-9.2	11,265	-0.08%
2022/08/10	0.5	67.16	4	67.53	67.70	-3.5	11,455	-0.03%
2022/08/09	4.6	66.76	12	67.11	67.00	-7.4	11,572	-0.06%
2022/08/08	7.1	67.19	2	67.15	67.20	5.1	11,639	0.04%
2022/08/05	9.9	67.67	2	67.60	67.60	7.9	11,782	0.07%
2022/08/04	10.2	66.79	8	67.33	67.30	2.2	11,848	0.02%
2022/08/03	3.3	66.93	8	66.89	67.70	-4.7	11,804	-0.04%
2022/08/02	33.9	66.97	12	67.01	67.70	21.9	11,811	0.19%
2022/08/01	9.2	68.40	8.1	68.34	68.50	1.1	11,690	0.01%
2022/07/29	10	67.03	2	67.20	67.30	8	11,720	0.07%
2022/07/28	5	66.22	7.1	66.46	66.60	-2.1	11,700	-0.02%
2022/07/27	2.1	65.81	1	65.90	65.90	1.1	11,695	0.01%
2022/07/26	15	65.85	5.4	65.99	65.70	9.6	11,710	0.08%
2022/07/25	6.2	64.97	5.1	65.62	65.60	1.1	11,714	0.01%
2022/07/22	4.2	64.89	2.1	64.90	64.70	2.1	11,755	0.02%
2022/07/21	1	64.10	12	64.92	65.00	-11	11,726	-0.09%
2022/07/20	38.1	63.72	2	63.81	63.30	36.1	11,667	0.31%
2022/07/19	18.6	63.59	5	63.84	63.70	13.6	11,648	0.12%
2022/07/18	15.1	62.86	0	0.00	62.90	15.1	11,597	0.13%
2022/07/15	11.4	62.61	2.2	62.82	62.60	9.2	11,514	0.08%
2022/07/14	8.4	62.45	8	62.98	62.70	0.4	11,519	0.00%
2022/07/13	18.1	62.46	15.1	62.40	62.00	3	11,450	0.03%
2022/07/12	34	61.35	0.1	60.50	60.60	33.9	11,252	0.30%
2022/07/11	22.5	63.88	4	64.30	63.60	18.5	10,916	0.17%
2022/07/08	18.7	65.13	0	0.00	65.00	18.7	10,823	0.17%
2022/07/07	28.3	64.66	16	65.30	65.00	12.3	10,711	0.12%
2022/07/06	62.5	67.95	6	67.68	67.00	56.5	10,509	0.54%
2022/07/05	18.7	81.36	15	81.51	80.60	3.7	9,928	0.04%
2022/07/04	32	82.86	8	83.00	82.60	24	9,579	0.25%
2022/07/01	7	83.03	6	82.77	82.70	1	9,449	0.01%
2022/06/30	7	83.89	6.6	84.09	83.00	0.4	9,329	0.00%
2022/06/29	1	84.80	1	84.90	84.60	0	9,261	0.00%
2022/06/28	3	84.37	0	0.00	84.80	3	9,228	0.03%
2022/06/27	1	84.70	1.1	85.14	84.70	-0.1	9,313	0.00%
2022/06/24	1	83.70	4	84.55	84.70	-3	9,278	-0.03%
2022/06/23	1	83.40	1	83.60	83.30	0	9,228	0.00%
2022/06/22	0.6	84.05	11	83.75	83.50	-10.4	9,151	-0.11%
2022/06/21	0	0.00	1	83.80	83.70	-1	9,089	-0.01%
2022/06/20	14	82.42	1.1	82.90	82.10	13	9,020	0.14%
2022/06/17	3.2	82.91	8.6	83.23	83.00	-5.3	9,009	-0.06%
2022/06/16	7	83.51	1	84.10	83.20	6	8,928	0.07%
2022/06/15	0	0.00	3	83.80	83.40	-3	9,103	-0.03%
2022/06/14	8	82.94	15	83.13	82.90	-7	9,186	-0.08%
2022/06/13	27.2	83.08	0	0.00	83.30	27.2	9,263	0.29%
2022/06/10	0.1	84.50	2	84.70	84.70	-1.9	9,240	-0.02%
2022/06/09	0.5	85.00	4.1	84.68	84.80	-3.6	9,403	-0.04%
2022/06/08	1.5	84.74	2	84.75	84.50	-0.5	9,462	0.00%
2022/06/07	9	84.20	0	0.00	84.30	9	9,520	0.09%
2022/06/06	2.1	84.35	0.1	84.70	84.60	2	9,552	0.02%
2022/06/02	1.1	83.69	4	84.43	84.50	-2.9	9,610	-0.03%
2022/06/01	6.1	84.52	6	84.88	84.60	0.1	9,701	0.00%
2022/05/31	5	83.82	4.2	84.60	85.30	0.8	9,648	0.01%
2022/05/30	10	83.19	16.3	83.21	83.90	-6.3	8,843	-0.07%
2022/05/27	3	82.07	0	0.00	82.30	3	8,816	0.03%
2022/05/26	5	81.92	41.5	82.48	81.70	-36.5	8,882	-0.41%
2022/05/25	71.1	81.43	47	82.00	82.00	24.1	8,978	0.27%
2022/05/24	9	82.01	2.5	81.57	81.30	6.5	9,061	0.07%
2022/05/23	14.2	81.81	2	82.31	82.20	12.2	9,026	0.14%
2022/05/20	8	81.54	1	81.90	82.10	7	9,056	0.08%
2022/05/19	16.7	81.33	0	0.00	81.40	16.7	9,002	0.19%
2022/05/18	7.3	81.50	1	81.90	82.50	6.3	9,034	0.07%
2022/05/17	6.3	81.02	0.1	81.50	81.30	6.2	8,874	0.07%
2022/05/16	10.7	81.41	3	81.70	81.20	7.7	8,814	0.09%
2022/05/13	5.1	81.98	3	81.60	82.00	2.1	8,770	0.02%
2022/05/12	17.7	83.35	2	83.00	82.10	15.7	8,698	0.18%
2022/05/11	2.1	83.95	11.2	84.02	84.40	-9.1	8,646	-0.11%
2022/05/10	11.3	84.27	1.1	84.03	84.40	10.2	8,630	0.12%
2022/05/09	22.1	84.72	46	84.83	84.70	-23.9	8,550	-0.28%
2022/05/06	5	85.84	8	86.15	86.60	-3	8,562	-0.04%
2022/05/05	17	86.78	2	86.90	87.10	15	8,714	0.17%
2022/05/04	19	86.60	1	86.60	86.60	18	8,737	0.21%
2022/05/03	107	86.63	85	86.01	86.50	22	8,896	0.25%	大買/
2022/04/29	0	0.00	135	86.21	86.70	-135	8,906	-1.52%	大賣/鉅額交易
2022/04/28	4.2	85.31	0	0.00	85.50	4.2	8,945	0.05%
2022/04/27	5.1	85.19	2	85.05	85.10	3.1	8,922	0.03%
2022/04/26	9	86.10	3	86.23	86.30	6	8,891	0.07%
2022/04/25	12.1	86.04	0	0.00	85.90	12.1	8,836	0.14%
2022/04/22	5.2	87.75	5	88.00	87.60	0.2	8,683	0.00%
2022/04/21	3	88.47	0	0.00	88.30	3	8,692	0.03%
2022/04/20	6	88.13	1	88.90	88.70	5	8,693	0.06%
2022/04/19	3.1	88.43	2	88.45	88.00	1.1	8,697	0.01%
2022/04/18	43.1	87.96	1	88.20	87.80	42.1	8,683	0.48%
2022/04/15	18	88.90	1	88.80	88.80	17	8,617	0.20%
2022/04/14	15.1	89.67	22	89.73	89.70	-7	8,621	-0.08%
2022/04/13	14	90.36	1	91.00	90.40	13	8,550	0.15%
2022/04/12	23.1	91.03	2	91.15	91.30	21.1	8,438	0.25%
2022/04/11	14	92.35	1.5	92.57	92.10	12.5	8,361	0.15%
2022/04/08	0.1	93.10	1	93.00	93.40	-0.9	8,363	-0.01%
2022/04/07	1	94.00	2.1	93.44	93.10	-1.1	8,374	-0.01%
2022/04/06	2	92.60	0	0.00	93.60	2	8,282	0.02%
2022/04/01	3	92.33	4.1	92.87	93.50	-1.1	8,234	-0.01%
2022/03/31	8.1	93.21	0	0.00	93.20	8.1	8,188	0.10%
2022/03/30	1	93.10	12.1	92.74	93.50	-11.1	8,153	-0.14%
2022/03/29	0	0.00	6	92.50	92.50	-6	8,031	-0.07%
2022/03/28	12	91.76	6	92.22	92.20	6	7,980	0.08%
2022/03/25	2	92.40	4	92.10	92.40	-2	7,999	-0.03%
2022/03/24	33	92.08	2	92.20	92.40	31	8,015	0.39%
2022/03/23	5	92.44	4	92.63	92.50	1	8,110	0.01%
2022/03/22	2	92.00	0	0.00	92.40	2	8,181	0.02%
2022/03/21	1	91.90	1	92.10	92.10	0	8,181	0.00%
2022/03/18	5.1	91.48	8.2	92.62	91.30	-3.1	8,178	-0.04%
2022/03/17	6.1	91.70	3	92.20	91.90	3.1	8,008	0.04%
2022/03/16	47	90.89	2.5	90.99	91.50	44.5	7,824	0.57%
2022/03/15	2.1	90.80	11	90.96	90.80	-9	7,738	-0.12%
2022/03/14	122.2	91.53	24.1	91.44	91.20	98.1	7,713	1.27%	大買/
2022/03/11	1.1	89.72	3	90.10	89.80	-2	7,580	-0.03%
2022/03/10	2	89.15	9.2	89.40	89.60	-7.2	7,506	-0.10%
2022/03/09	4	87.90	3.7	87.87	88.00	0.3	7,441	0.00%
2022/03/08	5.3	87.32	7.2	87.44	86.60	-1.9	7,385	-0.03%
2022/03/07	6.4	88.24	4	88.20	88.40	2.4	7,286	0.03%
2022/03/04	3	89.76	11	90.42	90.70	-8	7,488	-0.11%
2022/03/03	3	91.03	5.1	90.93	91.20	-2.1	7,501	-0.03%
2022/03/02	4	89.90	3.1	90.40	90.50	1	7,610	0.01%
2022/03/01	1	89.50	17.4	89.48	90.00	-16.3	7,506	-0.22%
2022/02/25	4.2	86.75	1	87.70	87.70	3.2	7,389	0.04%
2022/02/24	4.1	87.35	29	87.62	87.10	-25	7,273	-0.34%
2022/02/23	3	88.47	6	88.68	88.60	-3	7,148	-0.04%
2022/02/22	6	87.90	8	88.04	88.20	-2	7,203	-0.03%
2022/02/21	9	88.88	4	89.05	89.10	5	7,161	0.07%
2022/02/18	21	89.08	2	89.30	89.10	19	7,300	0.26%
2022/02/17	8	88.90	2	88.80	88.70	6	7,270	0.08%
2022/02/16	0.2	88.57	18	88.36	88.80	-17.8	7,252	-0.25%
2022/02/15	8.2	87.76	1	87.40	87.40	7.2	7,202	0.10%
2022/02/14	11.1	88.04	1	88.40	88.40	10.1	7,227	0.14%
2022/02/11	1	88.30	2	88.55	88.80	-1	7,240	-0.01%
2022/02/10	3.1	88.37	0	0.00	88.60	3.1	7,290	0.04%
2022/02/09	2.2	88.96	3.2	88.73	89.20	-1	7,322	-0.01%
2022/02/08	3.2	88.94	4.4	89.03	88.60	-1.3	7,360	-0.02%
2022/02/07	1	89.28	22	88.53	89.50	-20.9	7,303	-0.29%
2022/01/26	2.2	86.22	127	86.30	86.40	-124.8	7,150	-1.75%	大賣/鉅額交易
2022/01/25	75.3	85.55	4	85.40	85.50	71.3	7,162	1.00%
2022/01/24	1.2	86.58	61	86.93	87.00	-59.8	7,014	-0.85%
2022/01/21	117.3	86.54	3	86.13	86.40	114.3	7,064	1.62%	大買/鉅額交易
2022/01/20	2.1	87.45	1	87.60	87.40	1.1	7,112	0.01%
2022/01/19	1	87.60	0.1	87.60	87.40	0.9	7,134	0.01%
2022/01/18	2	87.50	3	87.67	87.40	-1	7,125	-0.01%
2022/01/17	4	87.45	1	87.30	87.50	3	7,147	0.04%
2022/01/14	6	87.42	3	88.00	87.70	3	7,164	0.04%
2022/01/13	3	88.50	5	88.54	88.70	-2	7,101	-0.03%
2022/01/12	20	87.76	96.2	87.80	88.40	-76.2	7,116	-1.07%
2022/01/11	8.1	86.78	27	86.87	87.10	-18.9	7,050	-0.27%
2022/01/10	0	0.00	124	86.76	86.90	-124	6,975	-1.78%	大賣/鉅額交易
2022/01/07	30	86.20	83	86.64	86.50	-53	7,005	-0.76%
2022/01/06	15	86.00	0.1	86.00	86.10	14.9	6,947	0.21%
2022/01/05	30	85.90	20.2	85.89	86.10	9.8	6,963	0.14%
2022/01/04	1.1	85.73	42	86.17	86.20	-40.9	7,143	-0.57%
2022/01/03	12	86.13	20	86.37	86.30	-8	7,176	-0.11%
2021/12/30	15	85.51	3	85.97	85.40	12	7,270	0.17%
2021/12/29	0.1	85.87	5	86.20	86.00	-4.9	7,440	-0.07%
2021/12/28	2	85.90	12	86.00	86.00	-10	7,564	-0.13%
2021/12/27	0	0.00	26	86.02	85.90	-26	7,652	-0.34%
2021/12/24	4	85.30	3	85.60	85.90	1	7,805	0.01%
2021/12/23	0.2	85.30	0.2	84.80	85.40	0	7,889	0.00%
2021/12/22	6	84.58	5	84.68	84.80	1	8,060	0.01%
2021/12/21	2.2	84.72	7	84.64	84.40	-4.8	8,178	-0.06%
2021/12/20	21	83.60	22	84.15	83.80	-1	8,376	-0.01%
2021/12/17	2.2	83.91	14	84.01	84.30	-11.8	8,528	-0.14%
2021/12/16	83	82.78	0	0.00	82.70	83	8,466	0.98%
2021/12/15	1	82.90	69	83.43	83.80	-68	8,493	-0.80%
2021/12/14	3.1	82.98	0	0.00	83.00	3.1	8,655	0.04%
2021/12/13	95	83.52	2	84.50	83.30	93	8,817	1.05%
2021/12/10	0.2	84.40	2	84.50	84.40	-1.8	8,826	-0.02%
2021/12/09	40.3	84.38	1	84.90	84.80	39.3	8,885	0.44%
2021/12/08	23.1	84.69	32	85.12	84.60	-8.9	8,884	-0.10%
2021/12/07	43	83.58	115.1	84.34	84.70	-72.1	8,812	-0.82%	大賣/
2021/12/06	63	83.16	61	83.69	84.20	2	8,805	0.02%
2021/12/03	24.2	83.36	20	83.80	83.60	4.2	8,827	0.05%
2021/12/02	1.1	83.82	0	83.90	83.80	1.1	8,820	0.01%
2021/12/01	21.1	82.08	25.5	82.97	83.50	-4.4	8,784	-0.05%
2021/11/30	111.2	82.71	142	83.16	82.50	-30.8	8,799	-0.35%	大買/大賣/
2021/11/29	107	82.78	4	82.98	82.70	103	8,466	1.22%	大買/鉅額交易
2021/11/26	219.1	84.45	3	84.37	84.00	216.1	8,453	2.56%	大買/鉅額交易
2021/11/25	6.2	86.10	1	86.30	86.30	5.2	8,420	0.06%
2021/11/24	5.2	86.40	15	86.09	86.40	-9.8	8,422	-0.12%
2021/11/23	0	0.00	1	85.70	85.60	-1	8,420	-0.01%
2021/11/22	0.3	85.37	2	85.55	85.50	-1.7	8,437	-0.02%
2021/11/19	6.3	85.06	0	0.00	85.00	6.3	8,397	0.07%
2021/11/18	1.4	85.43	3.1	85.93	86.00	-1.7	8,322	-0.02%
2021/11/17	10.1	85.07	0.1	85.36	85.60	10	8,265	0.12%
2021/11/16	1.2	85.82	0	0.00	85.90	1.2	8,231	0.01%
2021/11/15	7	85.94	24	85.80	85.90	-17	8,261	-0.21%
2021/11/12	2	85.90	18	86.03	86.00	-16	8,256	-0.19%
2021/11/11	3.1	85.34	1	85.70	85.30	2.1	8,251	0.02%
2021/11/10	9	85.30	1	86.50	85.20	8	8,192	0.10%
2021/11/09	4	85.23	3	85.87	85.80	1	8,137	0.01%
2021/11/08	11	85.35	2	85.50	85.70	9	8,041	0.11%
2021/11/05	6	84.10	3	84.83	84.90	3	8,010	0.04%
2021/11/04	8.1	84.92	3	85.33	85.10	5.1	8,014	0.06%
2021/11/03	8	84.41	1	84.80	84.70	7	8,036	0.09%
2021/11/02	10	85.15	0	0.00	85.00	10	8,015	0.12%
2021/11/01	13.1	85.45	1	84.90	84.90	12.1	7,932	0.15%
2021/10/29	9	85.21	4	85.08	85.10	5	7,891	0.06%
2021/10/28	19.1	86.46	5.5	86.93	86.00	13.6	7,848	0.17%
2021/10/27	10.1	87.88	2	88.50	87.90	8.1	7,783	0.10%
2021/10/26	0	0.00	0.1	88.50	88.80	-0.1	7,801	0.00%
2021/10/25	2.2	88.39	0.8	88.50	88.20	1.4	7,824	0.02%
2021/10/22	5.1	88.86	2.1	88.79	88.40	3	7,978	0.04%
2021/10/21	1	89.20	2	89.55	89.30	-1	8,064	-0.01%
2021/10/20	3	89.40	5	89.48	89.10	-2	8,135	-0.03%
2021/10/19	1	88.90	3	89.10	88.90	-2	8,108	-0.03%
2021/10/18	8	88.63	1.1	89.84	88.50	6.9	8,203	0.08%
2021/10/15	2	88.00	4	88.90	89.20	-2	8,279	-0.02%
2021/10/14	4	88.18	7	89.83	88.20	-3	8,280	-0.04%
2021/10/13	3	88.90	6	89.67	88.90	-3	8,392	-0.04%
2021/10/12	25.6	88.91	3	88.60	88.60	22.6	8,441	0.27%
2021/10/08	1.3	91.02	6.4	91.45	91.30	-5.2	8,275	-0.06%
2021/10/07	3.8	90.17	8.2	89.88	90.70	-4.4	8,300	-0.05%
2021/10/06	12	89.69	3	90.20	90.00	9	8,281	0.11%
2021/10/05	0	0.00	9	88.41	88.90	-9	8,242	-0.11%
2021/10/04	4	87.62	2.1	87.45	87.20	2	8,212	0.02%
2021/10/01	29.1	88.57	2	88.00	88.20	27.1	8,162	0.33%
2021/09/30	2	90.15	4	91.00	91.50	-2	8,079	-0.02%
2021/09/29	5.2	91.16	17	91.79	90.80	-11.8	8,020	-0.15%
2021/09/28	4	92.58	2.3	92.37	92.80	1.7	7,967	0.02%
2021/09/27	2	91.45	16	92.38	92.10	-14	7,950	-0.18%
2021/09/24	12.1	90.85	13	90.84	91.30	-0.9	7,852	-0.01%
2021/09/23	0	0.00	5	88.58	88.90	-5	7,768	-0.06%
2021/09/22	22.1	87.79	1	87.50	87.30	21.1	7,747	0.27%
2021/09/17	21.1	90.85	17	90.46	89.90	4.1	7,600	0.05%
2021/09/16	7.2	90.11	17.5	90.16	90.50	-10.3	7,426	-0.14%
2021/09/15	1	88.60	12	89.00	88.90	-11	7,223	-0.15%
2021/09/14	0	0.00	12	88.88	88.60	-12	7,275	-0.16%
2021/09/13	2	87.55	17.1	88.32	88.50	-15.1	7,231	-0.21%
2021/09/10	0	0.00	3	87.63	87.90	-3	7,333	-0.04%
2021/09/09	5	86.10	3	86.57	87.00	2	7,649	0.03%
2021/09/08	1	86.80	0	0.00	87.40	1	7,592	0.01%
2021/09/07	4	87.43	10	87.81	87.70	-6	7,579	-0.08%
2021/09/06	0.5	88.00	4	88.00	87.50	-3.5	7,558	-0.05%
2021/09/03	3.7	87.58	3	88.37	88.00	0.7	7,565	0.01%
2021/09/01	7	88.20	6	88.50	88.50	1	7,654	0.01%
2021/08/31	1	86.80	5	88.20	89.60	-4	7,611	-0.05%
2021/08/30	0	0.00	4	87.15	87.60	-4	7,493	-0.05%
2021/08/27	4.1	85.45	3	85.53	86.30	1.1	7,490	0.01%
2021/08/26	6	84.37	5	84.74	84.60	1	7,551	0.01%
2021/08/25	3	84.80	3.1	85.29	85.20	-0.1	7,609	0.00%
2021/08/24	0	0.00	3	84.27	84.90	-3	7,629	-0.04%
2021/08/23	1	83.30	5	83.48	83.60	-4	7,684	-0.05%
2021/08/20	8	82.25	3	83.30	81.90	5	7,776	0.06%
2021/08/19	7	84.81	4	84.08	84.00	3	7,867	0.04%
2021/08/18	4	86.10	2	86.60	86.90	2	7,833	0.03%
2021/08/17	0	0.00	1	86.30	86.10	-1	7,921	-0.01%
2021/08/16	1	85.50	8	86.71	85.90	-7	7,922	-0.09%
2021/08/13	10	86.15	1.1	86.50	86.40	8.9	7,928	0.11%
2021/08/12	3	87.17	4.2	87.99	87.80	-1.2	7,979	-0.02%
2021/08/11	3	87.07	3.1	87.47	87.80	-0.1	8,062	0.00%
2021/08/10	2.1	87.05	1	87.80	87.00	1.1	8,090	0.01%
2021/08/09	4	87.35	3.1	88.03	88.30	0.9	8,176	0.01%
2021/08/06	0	0.00	9	87.69	88.40	-9	8,265	-0.11%
2021/08/05	4.1	87.75	2	88.00	87.80	2.1	8,476	0.02%
2021/08/04	1	87.70	1	87.90	88.30	0	8,837	0.00%
2021/08/03	7	88.07	4	88.27	88.40	3	8,962	0.03%
2021/08/02	0	0.00	4.1	88.38	88.80	-4.1	9,021	-0.04%
2021/07/30	0	87.10	13.1	87.41	87.00	-13.1	9,159	-0.14%
2021/07/29	2	85.80	4	86.35	86.30	-2	9,219	-0.02%
2021/07/28	4	83.98	8	85.10	85.30	-4	9,341	-0.04%
2021/07/27	2	86.15	97	86.40	86.00	-95	9,387	-1.01%
2021/07/26	4.1	86.46	10	86.20	86.20	-5.9	9,446	-0.06%
2021/07/23	1	87.80	4	88.48	88.00	-3	9,560	-0.03%
2021/07/22	0	0.00	20	87.47	87.80	-20	9,735	-0.21%
2021/07/21	7	85.30	5	85.32	85.60	2	9,914	0.02%
2021/07/20	11	86.15	1	86.30	86.00	10	9,937	0.10%
2021/07/19	17	87.27	12	87.21	87.90	5	10,018	0.05%
2021/07/16	18	88.68	13	88.88	89.00	5	10,217	0.05%
2021/07/15	2	87.75	5.1	87.84	87.90	-3.1	10,346	-0.03%
2021/07/14	2	87.25	10.5	87.52	87.20	-8.5	10,507	-0.08%
2021/07/13	22	86.35	55	86.97	86.90	-33	10,658	-0.31%
2021/07/12	82	86.32	78	87.21	86.00	4	10,789	0.04%
2021/07/09	23	84.70	157.1	85.75	86.30	-134.1	11,013	-1.22%	大賣/鉅額交易
2021/07/08	24	86.18	23.1	86.79	85.50	0.9	11,065	0.01%
2021/07/07	8.6	86.07	50.3	86.59	86.60	-41.8	11,322	-0.37%
2021/07/06	5	86.20	4	86.18	85.90	1	11,653	0.01%
2021/07/05	1.4	86.35	17.1	86.22	86.50	-15.6	11,899	-0.13%
2021/07/02	84	84.86	87	85.58	84.50	-3	11,829	-0.03%
2021/07/01	38	84.23	81	84.27	83.90	-43	11,777	-0.37%
2021/06/30	4	82.70	0	0.00	83.20	4	11,732	0.03%
2021/06/29	0	0.00	12	83.04	83.30	-12	11,703	-0.10%
2021/06/28	0	83.50	2	83.80	83.30	-2	11,867	-0.02%
2021/06/25	11	83.49	14	83.41	83.00	-3	12,002	-0.02%
2021/06/24	7	82.34	8	82.83	83.00	-1	12,239	-0.01%
2021/06/23	13.1	81.92	9.5	82.60	82.80	3.6	12,322	0.03%
2021/06/22	8	82.04	12.7	82.40	81.90	-4.7	12,223	-0.04%
2021/06/21	26	81.03	1	81.30	81.40	25	12,267	0.20%
2021/06/18	302	83.35	5.1	83.14	82.30	296.9	12,160	2.44%	大買/鉅額交易
2021/06/17	51	84.00	50	84.84	84.90	1	11,939	0.01%
2021/06/16	0	0.00	2.1	85.00	85.00	-2.1	12,258	-0.02%
2021/06/15	8	84.70	0	0.00	84.80	8	12,319	0.06%
2021/06/11	0	0.00	10	85.70	85.10	-10	12,414	-0.08%
2021/06/10	0	0.00	7	85.21	85.80	-7	12,539	-0.06%
2021/06/09	49	83.99	45	84.48	84.80	4	12,671	0.03%
2021/06/08	3	85.00	5	84.90	85.00	-2	12,667	-0.02%
2021/06/07	2	85.10	1	85.90	85.60	1	13,043	0.01%
2021/06/04	8.1	85.94	1.3	85.99	86.00	6.8	13,131	0.05%
2021/06/03	7	87.06	16	87.31	86.90	-9	13,187	-0.07%
2021/06/02	6	86.23	16	86.56	86.60	-10	13,188	-0.08%
2021/06/01	8	84.43	2	85.10	85.00	6	13,157	0.05%
2021/05/31	0	0.00	8	84.64	84.40	-8	13,328	-0.06%
2021/05/28	11	82.65	10	83.07	83.50	1	13,398	0.01%
2021/05/27	5	81.70	0	0.00	82.10	5	13,414	0.04%
2021/05/26	2	82.80	0	0.00	83.30	2	13,454	0.01%
2021/05/25	1	81.80	9	84.21	84.30	-8	13,572	-0.06%
2021/05/24	4	81.27	1	81.80	81.70	3	13,534	0.02%
2021/05/21	11	81.91	10	82.54	82.40	1	13,637	0.01%
2021/05/20	6	80.73	10.6	81.54	81.50	-4.6	13,651	-0.03%
2021/05/19	4	81.23	4.1	81.84	81.80	-0.1	13,646	0.00%
2021/05/18	4.2	80.16	8.2	79.84	81.30	-4	13,622	-0.03%
2021/05/17	9	77.52	3	77.24	77.90	6	13,695	0.04%
2021/05/14	7.1	79.29	20	80.02	80.40	-13	13,582	-0.10%
2021/05/13	8	78.83	8.9	79.88	79.00	-0.9	13,460	-0.01%
2021/05/12	15	81.82	48	81.68	80.80	-33	13,237	-0.25%
2021/05/11	19.3	86.59	5	86.38	85.90	14.3	12,948	0.11%
2021/05/10	7	88.47	19	88.97	89.00	-12	12,853	-0.09%
2021/05/07	17	87.75	23	88.78	88.60	-6	12,875	-0.05%
2021/05/06	12.3	89.18	27	89.50	89.60	-14.7	12,753	-0.12%
2021/05/05	13	88.17	24.7	88.40	88.00	-11.7	12,608	-0.09%
2021/05/04	10	87.29	59	87.30	86.90	-49	12,479	-0.39%
2021/05/03	6	87.90	14	88.18	87.90	-8	12,256	-0.07%
2021/04/29	29	88.04	117	88.06	88.20	-88	12,192	-0.72%	大賣/
2021/04/28	33	90.09	2.5	90.26	89.60	30.5	12,015	0.25%
2021/04/27	7.5	90.85	36.1	90.74	91.80	-28.6	11,962	-0.24%
2021/04/26	7.1	89.46	34	89.71	90.00	-26.9	11,655	-0.23%
2021/04/23	10	89.02	19.2	89.89	90.00	-9.2	11,576	-0.08%
2021/04/22	17.5	90.09	34.4	90.64	90.20	-16.9	11,496	-0.15%
2021/04/21	13	90.09	11	90.24	90.20	2	11,250	0.02%
2021/04/20	16	90.34	11.4	90.62	91.10	4.6	11,088	0.04%
2021/04/19	23.1	90.22	16	90.60	91.10	7.1	10,959	0.07%
2021/04/16	53.2	89.43	15.5	89.53	89.90	37.7	10,862	0.35%
2021/04/15	70.9	88.87	53	88.02	89.00	17.9	10,713	0.17%
2021/04/14	11.1	86.27	7.4	86.46	86.50	3.7	10,361	0.04%
2021/04/13	35	87.51	88.3	87.33	86.80	-53.3	10,254	-0.52%
2021/04/12	23	85.30	20.9	85.10	85.50	2.1	9,964	0.02%
2021/04/09	14	81.74	40.7	81.94	82.30	-26.7	9,635	-0.28%
2021/04/08	14	80.14	0.1	79.70	80.10	13.9	9,393	0.15%
2021/04/07	5	79.70	7	79.77	80.10	-2	9,483	-0.02%
2021/04/06	3	79.97	12	80.00	80.00	-9	9,421	-0.10%
2021/04/01	1	78.70	2	79.40	79.60	-1	9,379	-0.01%
2021/03/31	3	79.47	20	79.65	79.80	-17	9,307	-0.18%
2021/03/30	5	78.70	2	78.80	79.00	3	9,111	0.03%
2021/03/29	12.3	78.27	17.1	78.92	78.90	-4.8	8,960	-0.05%
2021/03/26	30.1	77.70	13	77.23	77.30	17.1	8,749	0.20%
2021/03/25	1	76.00	1.1	76.65	76.50	-0.1	8,727	0.00%
2021/03/24	0	0.00	3	75.70	76.20	-3	8,794	-0.03%
2021/03/23	2.1	76.00	4	76.15	75.90	-1.9	8,760	-0.02%
2021/03/22	2.1	73.90	12.3	75.54	76.40	-10.3	8,791	-0.12%
2021/03/19	20.1	74.35	10.5	74.60	74.50	9.6	8,741	0.11%
2021/03/18	6	75.93	5	76.30	76.60	1	8,448	0.01%
2021/03/17	3	76.60	3	76.57	76.40	0	8,404	0.00%
2021/03/16	1	77.39	2	77.50	77.30	-1	8,379	-0.01%
2021/03/15	101	77.59	13.1	76.92	76.80	87.9	8,295	1.06%	大買/
2021/03/12	9	76.77	8	76.49	77.20	1	8,147	0.01%
2021/03/11	19.1	77.21	46	77.39	76.70	-26.9	8,136	-0.33%
2021/03/10	1	74.10	18	74.32	74.60	-17	7,892	-0.22%
2021/03/09	14	72.86	10.8	73.45	73.60	3.2	8,016	0.04%
2021/03/08	9	73.58	11	73.75	73.50	-2	7,984	-0.03%
2021/03/05	4	72.68	1	72.90	72.90	3	7,925	0.04%
2021/03/04	19.1	73.26	0	0.00	73.40	19.1	8,131	0.23%
2021/03/03	0	0.00	10	74.87	74.80	-10	8,015	-0.12%
2021/03/02	1	73.50	13	74.31	73.80	-12	7,892	-0.15%
2021/02/26	13	72.90	4.2	72.98	72.70	8.8	7,823	0.11%
2021/02/25	13	74.81	11.9	74.72	75.00	1.1	7,574	0.01%
2021/02/24	4	73.88	5.6	74.06	73.80	-1.6	7,457	-0.02%
2021/02/23	1.1	71.99	48.4	72.57	73.80	-47.4	7,414	-0.64%
2021/02/22	0.3	71.50	13	71.59	71.60	-12.7	7,303	-0.17%
2021/02/19	3	70.23	0	70.20	70.20	3	7,346	0.04%
2021/02/18	0	0.00	17	71.02	70.70	-17	7,335	-0.23%
2021/02/17	19	69.86	9.8	70.01	70.00	9.2	7,322	0.13%
2021/02/05	2	68.60	4.1	69.41	68.50	-2.1	7,189	-0.03%
2021/02/04	4	68.43	0	0.00	68.90	4	7,199	0.06%
2021/02/03	2	68.45	0	0.00	68.80	2	7,356	0.03%
2021/02/02	3.1	67.40	11	68.56	68.80	-7.9	7,379	-0.11%
2021/02/01	1	66.70	13	66.65	66.70	-12	7,337	-0.16%
2021/01/29	26	66.17	1	65.60	65.60	25	7,324	0.34%
2021/01/28	4.5	67.94	1	68.40	67.70	3.5	7,211	0.05%
2021/01/27	3	69.43	4	69.93	69.10	-1	7,144	-0.01%
2021/01/26	7	69.46	3	69.83	69.50	4	7,192	0.06%
2021/01/25	0	0.00	6	70.33	70.30	-6	7,143	-0.08%
2021/01/22	5	68.96	7	68.96	69.20	-2	7,168	-0.03%
2021/01/21	0	0.00	3.1	69.79	69.30	-3.1	7,107	-0.04%
2021/01/20	22	69.69	2	69.85	69.30	20	7,091	0.28%
2021/01/19	4	71.18	6	71.13	71.70	-2	6,943	-0.03%
2021/01/18	6	70.87	1	71.30	71.50	5	6,961	0.07%
2021/01/15	9	73.12	5	72.96	72.30	4	6,980	0.06%
2021/01/14	2	73.95	3	74.37	74.20	-1	7,207	-0.01%
2021/01/13	0	0.00	15	74.05	74.00	-15	7,216	-0.21%
2021/01/12	3	73.30	0	0.00	73.60	3	7,147	0.04%
2021/01/11	0	0.00	29	73.93	74.40	-29	7,103	-0.41%
2021/01/08	0	0.00	12	72.06	72.70	-12	6,987	-0.17%
2021/01/07	1	71.80	11	71.66	71.50	-10	6,942	-0.14%
2021/01/06	5	70.64	3	70.97	70.70	2	6,917	0.03%
2021/01/05	12	70.99	2	71.45	71.00	10	6,853	0.15%
2021/01/04	5	71.16	0	0.00	71.40	5	6,846	0.07%
2020/12/31	11	71.81	6	72.00	71.90	5	6,738	0.07%
2020/12/30	1.1	71.74	31	71.46	72.50	-29.9	6,680	-0.45%
2020/12/29	1	70.10	8	70.20	70.40	-7	6,543	-0.11%
2020/12/28	5	69.68	26.1	70.03	70.60	-21.1	6,551	-0.32%
2020/12/25	0	0.00	9	69.49	69.40	-9	6,507	-0.14%
2020/12/24	0	69.10	31	69.28	69.20	-31	6,499	-0.48%
2020/12/23	6	68.35	3	68.37	68.10	3	6,491	0.05%
2020/12/22	10.1	69.39	7	69.86	68.60	3.1	6,514	0.05%
2020/12/21	4	68.48	18.4	69.17	69.40	-14.4	6,594	-0.22%
2020/12/17	11.2	67.86	13	68.47	68.60	-1.8	6,509	-0.03%
2020/12/16	0	0.00	16	68.19	68.70	-16	6,511	-0.25%
2020/12/15	6	67.13	1	67.10	67.20	5	6,617	0.08%
2020/12/14	6	68.48	5	68.46	67.80	1	6,588	0.02%
2020/12/11	6	67.95	10	68.14	68.30	-4	6,569	-0.06%
2020/12/10	5	67.74	5	67.78	67.80	0	6,517	0.00%
2020/12/09	3	67.00	0	0.00	67.10	3	6,427	0.05%
2020/12/08	5	67.08	0	0.00	67.20	5	6,400	0.08%
2020/12/07	7	67.33	5	68.00	67.50	2	6,363	0.03%
2020/12/04	8.2	67.61	15.3	67.89	67.70	-7.1	6,315	-0.11%
2020/12/03	25	66.71	29	66.97	66.60	-4	6,168	-0.06%
2020/12/02	7	65.33	1	65.50	65.60	6	5,943	0.10%
2020/12/01	0	0.00	7	65.36	66.00	-7	5,910	-0.12%
2020/11/30	8	64.83	0	0.00	64.20	8	5,907	0.14%
2020/11/27	3	65.40	4	65.87	65.60	-1	5,654	-0.02%
2020/11/26	0	0.00	8	65.59	65.80	-8	5,616	-0.14%
2020/11/25	1.2	65.48	1	66.00	65.50	0.2	5,653	0.00%
2020/11/24	4	65.75	3	65.90	65.60	1	5,612	0.02%
2020/11/23	0.2	66.00	8	66.09	66.20	-7.8	5,592	-0.14%
2020/11/20	1	65.30	17	65.49	65.70	-16	5,539	-0.29%
2020/11/19	0	0.00	15	65.30	65.30	-15	5,507	-0.27%
2020/11/18	0	0.00	4	65.10	65.50	-4	5,456	-0.07%
2020/11/17	1	63.90	6	64.62	65.00	-5	5,372	-0.09%
2020/11/16	2	64.45	1	64.70	64.50	1	5,358	0.02%
2020/11/13	1	64.00	7	63.91	64.10	-6	5,316	-0.11%
2020/11/12	17	63.89	9	63.71	63.90	8	5,289	0.15%
2020/11/11	10	63.82	10	64.27	65.30	0	5,230	0.00%
2020/11/10	3	62.77	8	62.69	63.00	-5	5,017	-0.10%
2020/11/09	1	61.70	6	62.25	62.10	-5	4,970	-0.10%
2020/11/06	2	61.50	33	61.49	61.70	-31	4,958	-0.63%
2020/11/05	0	0.00	2	61.50	61.50	-2	4,970	-0.04%
2020/11/04	1	60.00	7	61.03	61.00	-6	4,997	-0.12%
2020/11/03	0	0.00	17	60.53	60.80	-17	5,003	-0.34%
2020/11/02	0	0.00	2	59.20	59.70	-2	4,967	-0.04%
2020/10/30	3	58.50	1	58.80	58.70	2	4,962	0.04%
2020/10/29	3	59.00	0	0.00	59.00	3	4,928	0.06%
2020/10/28	4	59.75	0	0.00	59.80	4	4,962	0.08%
2020/10/27	1	60.10	8	60.05	60.10	-7	5,014	-0.14%
2020/10/26	0	0.00	25	59.89	60.00	-25	5,021	-0.50%
2020/10/23	2	59.20	2	59.85	59.50	0	5,002	0.00%
2020/10/22	48	58.28	2	59.80	60.50	46	5,012	0.92%
2020/10/21	19	58.72	0	0.00	58.60	19	4,748	0.40%
2020/10/20	2	59.20	1	59.60	59.40	1	4,680	0.02%
2020/10/19	4	59.18	1	59.80	59.00	3	4,659	0.06%
2020/10/16	3	59.20	2	59.50	59.20	1	4,644	0.02%
2020/10/15	6	59.50	0	0.00	59.50	6	4,661	0.13%
2020/10/14	3	60.30	1	60.30	60.50	2	4,619	0.04%
2020/10/13	2	60.45	0	0.00	60.80	2	4,614	0.04%
2020/10/12	0	0.00	2	61.05	61.20	-2	4,662	-0.04%
2020/10/08	0	0.00	1	60.40	60.70	-1	4,677	-0.02%
2020/10/07	1	60.40	10	60.50	60.40	-9	4,729	-0.19%
2020/10/06	0	0.00	2	60.75	60.90	-2	4,765	-0.04%
2020/10/05	2	59.80	3	60.63	59.70	-1	4,799	-0.02%
2020/09/30	1	59.50	2	60.00	59.50	-1	4,829	-0.02%
2020/09/29	1	59.60	0	0.00	59.60	1	4,838	0.02%
2020/09/28	2	59.10	8.2	59.16	59.40	-6.2	4,940	-0.13%
2020/09/25	2	58.35	4	58.75	58.20	-2	5,064	-0.04%
2020/09/24	41	58.49	2	59.20	58.00	39	5,068	0.77%
2020/09/23	4	60.05	0	0.00	60.00	4	4,952	0.08%
2020/09/22	7	60.50	1	60.50	60.30	6	4,923	0.12%
2020/09/21	2	61.15	3	61.70	61.50	-1	4,922	-0.02%
2020/09/18	15	61.43	9	61.64	61.30	6	4,956	0.12%
2020/09/17	1	60.90	0	0.00	60.90	1	4,840	0.02%
2020/09/16	0	0.00	2	61.05	61.10	-2	4,873	-0.04%
2020/09/15	5	60.74	3.2	61.01	61.20	1.8	4,908	0.04%
2020/09/14	3.1	60.84	1	60.90	61.00	2.1	5,111	0.04%
2020/09/11	1	60.30	1	60.80	60.80	0	5,174	0.00%
2020/09/10	1	60.60	0	0.00	61.00	1	5,209	0.02%
2020/09/09	4	60.43	1	60.90	61.00	3	5,268	0.06%
2020/09/07	0	0.00	3	61.13	61.10	-3	5,375	-0.06%
2020/09/04	1	60.40	1	61.10	60.50	0	5,414	0.00%
2020/09/03	4	61.00	1	61.40	60.90	3	5,468	0.05%
2020/09/02	1	60.40	1	60.80	60.80	0	5,472	0.00%
2020/09/01	5	60.64	0	0.00	60.80	5	5,513	0.09%
2020/08/31	5	61.26	0	0.00	61.50	5	5,493	0.09%
2020/08/28	0	0.00	7	61.73	61.80	-7	5,463	-0.13%
2020/08/27	4	61.65	7	61.66	61.60	-3	5,569	-0.05%
2020/08/26	2	61.70	2	62.00	62.00	0	5,587	0.00%
2020/08/25	2	61.80	1	62.40	61.70	1	5,618	0.02%
2020/08/24	1	61.70	0	0.00	61.80	1	5,792	0.02%
2020/08/21	0	0.00	12	62.18	62.30	-12	5,835	-0.21%
2020/08/20	10	61.20	10	61.90	60.80	0	5,833	0.00%
2020/08/19	12	62.83	1	63.20	62.70	11	5,818	0.19%
2020/08/18	2	63.15	1	63.30	63.80	1	5,824	0.02%
2020/08/17	0	0.00	6	63.80	63.90	-6	5,891	-0.10%
2020/08/12	13	62.70	2	62.70	63.00	11	5,965	0.18%
2020/08/11	0	0.00	7	63.46	62.80	-7	5,954	-0.12%
2020/08/10	0	0.00	23.5	62.51	63.20	-23.5	5,937	-0.40%
2020/08/07	7	61.21	3	61.83	60.80	4	5,916	0.07%
2020/08/06	5	61.14	8	61.60	61.50	-3	5,879	-0.05%
2020/08/05	7	60.83	3.1	60.91	60.70	3.9	5,920	0.07%
2020/08/04	6	60.33	4	60.63	60.40	2	5,929	0.03%
2020/08/03	12	60.34	1	60.20	60.20	11	5,944	0.19%
2020/07/31	5	61.26	1	61.70	61.10	4	5,903	0.07%
2020/07/30	2	61.35	1	61.20	61.50	1	5,882	0.02%
2020/07/29	2	61.80	4	62.18	61.10	-2	5,888	-0.03%
2020/07/28	16	61.36	6	61.35	61.40	10	6,072	0.16%
2020/07/27	3	62.63	4	62.75	62.50	-1	6,216	-0.02%
2020/07/24	7	63.10	0	0.00	63.10	7	6,340	0.11%
2020/07/23	3	63.63	0.3	63.60	63.50	2.7	6,414	0.04%
2020/07/22	3	64.00	0	0.00	64.40	3	6,532	0.05%
2020/07/21	0	0.00	2	64.40	64.00	-2	6,536	-0.03%
2020/07/20	6.5	63.51	1	63.70	63.50	5.5	6,530	0.08%
2020/07/17	2	64.65	3	64.50	64.40	-1	6,539	-0.02%
2020/07/16	0.1	64.60	3	64.60	64.60	-2.9	6,653	-0.04%
2020/07/15	0	0.00	12	63.71	64.10	-12	6,649	-0.18%
2020/07/14	2	63.70	1	64.00	63.50	1	6,686	0.01%
2020/07/13	1	63.70	2	64.10	63.80	-1	6,736	-0.01%
2020/07/10	2	63.45	1	63.50	63.30	1	6,769	0.02%
2020/07/09	2.2	64.25	2	64.20	64.30	0.2	6,824	0.00%
2020/07/08	1	64.60	0	0.00	64.80	1	6,800	0.01%
2020/07/07	5.1	64.84	5	64.84	64.80	0.1	6,793	0.00%
2020/07/06	10.9	66.80	7	66.56	67.00	3.9	6,748	0.06%
2020/07/03	6.2	65.85	3	65.97	65.80	3.2	6,717	0.05%
2020/07/02	1	65.40	9	65.79	65.40	-8	6,741	-0.12%
2020/07/01	0	0.00	12	65.31	65.20	-12	6,785	-0.18%
2020/06/30	0	0.00	3	64.67	64.60	-3	6,830	-0.04%
2020/06/29	10	63.96	1	64.60	64.00	9	6,899	0.13%
2020/06/24	5	64.80	7	65.11	64.70	-2	6,927	-0.03%
2020/06/23	1	64.20	8	64.78	65.00	-7	6,922	-0.10%
2020/06/22	5.1	64.13	5	64.84	64.40	0.1	6,926	0.00%
2020/06/19	8	64.15	0	0.00	63.80	8	6,977	0.11%
2020/06/18	2	64.35	1	64.30	64.90	1	6,872	0.01%
2020/06/17	6	64.93	1	65.40	64.90	5	6,986	0.07%
2020/06/16	4	65.08	9	65.21	64.90	-5	7,318	-0.07%
2020/06/15	9	64.28	4	64.53	64.10	5	7,603	0.07%
2020/06/12	4	64.98	2.4	65.12	65.30	1.6	7,795	0.02%
2020/06/11	3	65.80	12.2	66.04	66.00	-9.2	7,974	-0.11%
2020/06/10	6	67.40	7.1	67.41	67.40	-1.1	8,066	-0.01%
2020/06/09	1.5	66.80	0	0.00	67.00	1.5	8,259	0.02%
2020/06/08	1	66.40	13	66.23	66.50	-12	8,348	-0.14%
2020/06/05	1	64.90	4	65.23	65.30	-3	8,335	-0.04%
2020/06/04	1	64.80	4	65.25	65.00	-3	8,396	-0.04%
2020/06/03	3	64.27	16.4	64.90	65.00	-13.4	8,516	-0.16%
2020/06/02	5	63.34	0	0.00	63.80	5	8,468	0.06%
2020/06/01	5	63.60	7	63.81	63.20	-2	8,470	-0.02%
2020/05/29	4	62.18	3	63.00	62.90	1	8,446	0.01%
2020/05/28	2	63.05	0	0.00	62.50	2	8,293	0.02%
2020/05/27	7	63.40	1	63.20	63.10	6	8,354	0.07%
2020/05/26	1	63.20	11	63.46	63.30	-10	8,396	-0.12%
2020/05/25	9	61.14	2	62.00	62.10	7	8,448	0.08%
2020/05/22	9	62.80	4	62.63	62.30	5	8,470	0.06%
2020/05/21	2	63.65	2	63.95	63.90	0	8,447	0.00%
2020/05/20	1	64.00	2	63.90	63.90	-1	8,456	-0.01%
2020/05/19	4	63.70	2	64.05	63.60	2	8,447	0.02%
2020/05/18	7	62.09	0.1	62.90	62.60	6.9	8,411	0.08%
2020/05/15	1	62.50	3	62.70	62.70	-2	8,405	-0.02%
2020/05/14	11	62.95	0	0.00	62.70	11	8,371	0.13%
2020/05/13	1	63.60	10	63.30	64.00	-9	8,327	-0.11%
2020/05/12	9	63.66	1	64.00	63.50	8	8,323	0.10%
2020/05/11	4.3	65.04	4	65.08	64.60	0.3	8,257	0.00%
2020/05/08	3	64.13	5	64.20	64.00	-2	8,230	-0.02%
2020/05/07	5	63.02	1.8	63.44	63.00	3.2	8,210	0.04%
2020/05/06	7	63.27	4	63.40	63.00	3	8,205	0.04%
2020/05/05	5	64.00	6	64.08	63.80	-1	8,188	-0.01%
2020/05/04	16	63.29	3.3	63.78	63.50	12.7	8,198	0.16%
2020/04/30	5.2	65.82	43	66.19	66.20	-37.8	8,042	-0.47%
2020/04/29	2	62.70	33	62.57	62.50	-31	7,891	-0.39%
2020/04/28	4	59.70	38	60.07	60.30	-34	7,794	-0.44%
2020/04/27	8	59.16	11	58.95	59.60	-3	7,875	-0.04%
2020/04/24	2	57.35	0	0.00	57.00	2	7,742	0.03%
2020/04/23	6	57.17	5	58.04	57.50	1	7,716	0.01%
2020/04/22	4	56.80	7	56.50	56.90	-3	7,654	-0.04%
2020/04/21	18	57.59	2	58.70	57.20	16	7,639	0.21%
2020/04/20	7	59.53	0	0.00	59.70	7	7,513	0.09%
2020/04/17	2	60.55	5	61.16	60.10	-3	7,495	-0.04%
2020/04/16	8.4	60.05	1	60.10	59.90	7.4	7,422	0.10%
2020/04/15	5	60.44	1	60.60	60.80	4	7,338	0.05%
2020/04/14	3	60.03	20.5	59.76	60.10	-17.5	7,272	-0.24%
2020/04/13	36	58.30	1	58.50	57.80	35	7,171	0.49%
2020/04/10	11	58.10	6	58.30	58.40	5	7,148	0.07%
2020/04/09	11	58.30	2	58.05	58.10	9	7,140	0.13%
2020/04/08	29	57.88	23	57.50	58.10	6	7,074	0.08%
2020/04/07	2.2	56.05	11	56.28	56.30	-8.8	6,978	-0.13%
2020/04/06	3	54.57	8	54.79	55.30	-5	6,958	-0.07%
2020/04/01	6	54.08	1	54.00	53.70	5	6,878	0.07%
2020/03/31	13	55.45	0	0.00	54.70	13	6,796	0.19%
2020/03/30	3	55.40	2	54.25	55.60	1	6,675	0.01%
2020/03/27	6	56.15	2	56.20	55.60	4	6,565	0.06%
2020/03/26	3	55.27	3	55.77	55.60	0	6,510	0.00%
2020/03/25	6	54.73	6	54.95	55.70	0	6,568	0.00%
2020/03/24	3	52.17	19	51.94	51.70	-16	6,495	-0.25%
2020/03/23	15	48.09	5	49.45	48.65	10	6,443	0.16%
2020/03/20	15.2	48.95	43	50.63	50.10	-27.8	6,317	-0.44%
2020/03/19	22.2	48.02	16.1	49.50	47.30	6.2	5,969	0.10%
2020/03/18	61	52.86	0	0.00	52.40	61	5,670	1.08%
2020/03/17	13.1	56.57	1	57.40	56.00	12.1	5,452	0.22%
2020/03/16	10	59.55	31	59.28	58.80	-21	5,196	-0.40%
2020/03/13	40	58.57	2	59.75	61.40	38	5,046	0.75%
2020/03/12	21	64.13	8	65.26	63.80	13	4,783	0.27%
2020/03/11	5.1	66.34	1	67.10	66.30	4.1	4,630	0.09%
2020/03/10	12	66.30	6.1	66.31	66.20	5.9	4,589	0.13%
2020/03/09	56	66.01	2.1	66.41	66.00	53.9	4,496	1.20%
2020/03/06	13	68.13	11	67.95	68.20	2	4,335	0.05%
2020/03/05	0	0.00	6	69.37	69.70	-6	4,258	-0.14%
2020/03/04	4	68.38	3.1	68.54	68.80	0.9	4,251	0.02%
2020/03/03	2	67.70	0	0.00	67.70	2	4,238	0.05%
2020/03/02	3	67.33	0	67.80	67.70	3	4,222	0.07%
2020/02/27	12	67.68	1.1	68.10	68.10	10.9	4,421	0.25%
2020/02/26	18	67.72	1	67.80	67.70	17	4,356	0.39%
2020/02/25	9.1	68.77	1	68.60	68.50	8.1	4,251	0.19%
2020/02/24	16.2	69.09	2	69.35	68.90	14.2	4,218	0.34%
2020/02/21	3	69.77	1	70.00	69.80	2	4,160	0.05%
2020/02/20	1	70.00	1	70.68	70.00	0	4,176	0.00%
2020/02/19	2	70.30	12.2	70.81	70.80	-10.2	4,164	-0.24%
2020/02/18	2	69.65	1	69.90	70.10	1	4,151	0.02%
2020/02/17	2	69.85	0	70.10	70.10	2	4,148	0.05%
2020/02/14	0	0.00	3	70.10	70.40	-3	4,179	-0.07%
2020/02/13	0	0.00	2	70.30	70.40	-2	4,206	-0.05%
2020/02/12	1	69.80	3	69.80	69.80	-2	4,226	-0.05%
2020/02/11	1	69.90	0	0.00	70.00	1	4,227	0.02%
2020/02/10	3	69.00	1	69.60	69.90	2	4,254	0.05%
2020/02/07	4	69.25	11	69.54	69.80	-7	4,264	-0.16%
2020/02/06	3.1	70.01	10	70.10	70.30	-6.9	4,276	-0.16%
2020/02/05	4	68.98	1	69.10	68.90	3	4,273	0.07%
2020/02/04	0	0.00	1	70.00	70.10	-1	4,220	-0.02%
2020/02/03	6	68.65	15	68.31	68.50	-9	4,252	-0.21%
2020/01/31	6	69.45	1	69.90	69.70	5	4,232	0.12%
2020/01/30	18	69.94	28	69.65	68.60	-10	4,180	-0.24%
2020/01/20	4	72.95	0	0.00	72.80	4	4,016	0.10%
2020/01/17	3	72.80	1	73.00	73.00	2	4,043	0.05%
2020/01/16	0.1	72.60	5	72.80	72.90	-4.9	4,084	-0.12%
2020/01/15	6	72.12	0	0.00	72.70	6	4,129	0.15%
2020/01/14	2	72.70	2	72.75	73.00	0	4,151	0.00%
2020/01/13	0	0.00	5	72.80	73.00	-5	4,170	-0.12%
2020/01/10	3	71.80	2	72.25	71.90	1	4,188	0.02%
2020/01/09	0	0.00	3	72.33	72.40	-3	4,212	-0.07%
2020/01/08	19	71.89	0	0.00	71.60	19	4,271	0.44%
2020/01/07	2	72.15	1	72.70	72.60	1	4,271	0.02%
2020/01/06	0	0.00	8	73.04	73.00	-8	4,300	-0.19%
2020/01/03	1	72.70	15	73.10	73.20	-14	4,342	-0.32%
2020/01/02	3	72.50	1	72.80	72.60	2	4,363	0.05%
2019/12/31	4	72.83	5	72.80	72.80	-1	4,374	-0.02%
2019/12/30	2	73.20	1	73.10	73.20	1	4,398	0.02%
2019/12/27	0	0.00	2	73.20	73.20	-2	4,412	-0.05%
2019/12/26	1	72.70	8	72.85	72.80	-7	4,416	-0.16%
2019/12/25	2	72.55	0	0.00	73.00	2	4,480	0.04%
2019/12/24	5	73.10	1.2	72.97	73.00	3.8	4,542	0.08%
2019/12/23	0	0.00	6	72.97	73.20	-6	4,584	-0.13%
2019/12/20	3	72.90	7	73.10	72.90	-4	4,634	-0.09%
2019/12/19	2	72.65	2	72.80	72.90	0	4,577	0.00%
2019/12/18	0	0.00	2	72.80	72.60	-2	4,579	-0.04%
2019/12/17	0	0.00	13	72.44	72.70	-13	4,668	-0.28%
2019/12/16	0	0.00	35.3	72.18	72.20	-35.3	4,672	-0.76%
2019/12/13	0	0.00	3	72.13	72.20	-3	4,703	-0.06%
2019/12/12	0	0.00	3	71.80	72.00	-3	4,727	-0.06%
2019/12/10	1	71.00	1	71.00	71.10	0	4,846	0.00%
2019/12/09	4	71.05	1	71.10	70.90	3	4,876	0.06%
2019/12/06	4	71.38	0	0.00	71.20	4	4,893	0.08%
2019/12/05	9	71.30	0	0.00	71.00	9	4,903	0.18%
2019/12/04	0	0.00	0.2	71.70	71.80	-0.2	4,901	0.00%
2019/12/03	2	71.50	0	0.00	71.60	2	4,964	0.04%
2019/12/02	5	71.70	6	71.68	71.60	-1	5,018	-0.02%
2019/11/29	2	71.50	0.7	71.50	71.50	1.3	5,070	0.03%
2019/11/28	0	0.00	3	72.50	72.50	-3	5,047	-0.06%
2019/11/27	1	72.10	8	72.34	72.50	-7	5,089	-0.14%
2019/11/26	0	0.00	18	71.82	71.60	-18	5,067	-0.36%
2019/11/25	0	0.00	19	71.67	71.70	-19	4,789	-0.40%
2019/11/22	0	0.00	3	71.50	71.50	-3	4,943	-0.06%
2019/11/21	3	70.57	1	70.70	71.00	2	4,970	0.04%
2019/11/20	3.1	71.14	0	0.00	71.40	3.1	4,942	0.06%
2019/11/19	2	71.25	3	71.70	71.90	-1	4,977	-0.02%
2019/11/18	2	71.30	31	71.12	71.80	-29	5,007	-0.58%
2019/11/15	3	71.27	3	71.97	71.50	0	5,041	0.00%
2019/11/14	4	71.05	0.3	71.10	71.00	3.8	5,111	0.07%
2019/11/13	1	71.40	1	71.70	71.40	0	5,219	0.00%
2019/11/12	0	0.00	6	71.95	72.10	-6	5,298	-0.11%
2019/11/11	5	72.00	3	71.93	72.00	2	5,341	0.04%
2019/11/08	0	0.00	2	72.50	72.70	-2	5,410	-0.04%
2019/11/07	1	72.50	5	72.74	72.90	-4	5,457	-0.07%
2019/11/06	3.5	72.43	3	72.63	72.60	0.5	5,488	0.01%
2019/11/05	3.1	72.47	5	72.70	72.90	-2	5,557	-0.04%
2019/11/04	1	71.60	52.2	72.09	72.30	-51.2	5,637	-0.91%
2019/11/01	2	71.70	3	71.70	71.80	-1	5,740	-0.02%
2019/10/31	1	72.40	6	72.03	72.00	-5	5,881	-0.09%
2019/10/30	0	0.00	4	71.93	72.10	-4	5,878	-0.07%
2019/10/29	3.5	71.49	4	71.53	71.50	-0.5	6,015	-0.01%
2019/10/28	6.2	71.17	10	71.10	71.40	-3.8	6,054	-0.06%
2019/10/25	3	71.50	1	71.50	71.40	2	6,093	0.03%
2019/10/24	0	0.00	5	71.78	72.10	-5	6,133	-0.08%
2019/10/23	2	71.45	3	71.53	71.30	-1	6,183	-0.02%
2019/10/22	0	0.00	9	71.52	71.90	-9	6,248	-0.14%
2019/10/21	1	70.90	0	0.00	71.10	1	6,287	0.02%
2019/10/18	0	0.00	26	71.08	71.00	-26	6,326	-0.41%
2019/10/17	1	70.90	4	70.88	71.20	-3	6,299	-0.05%
2019/10/16	1	70.50	9	70.39	70.80	-8	6,314	-0.13%
2019/10/14	3	69.93	2	69.85	70.00	1	6,563	0.02%
2019/10/09	2	69.10	6	69.27	69.00	-4	6,565	-0.06%
2019/10/08	5	70.00	6	69.97	69.80	-1	6,565	-0.02%
2019/10/07	32	69.39	0	0.00	69.50	32	6,600	0.48%
2019/10/04	2	69.60	3	69.53	69.50	-1	6,659	-0.02%
2019/10/03	8	68.75	0	69.50	69.00	8	6,680	0.12%
2019/10/02	14	70.53	0	0.00	70.00	14	6,708	0.21%
2019/10/01	0	0.00	1	70.60	70.60	-1	6,735	-0.01%
2019/09/27	4	70.00	1	70.00	69.70	3	6,739	0.04%
2019/09/26	0	0.00	7	70.56	70.40	-7	7,074	-0.10%
2019/09/25	1	70.50	2	70.60	70.80	-1	7,325	-0.01%
2019/09/24	3	70.27	7	71.04	71.00	-4	7,476	-0.05%
2019/09/23	3	70.97	2	71.00	70.90	1	7,535	0.01%
2019/09/20	5	70.30	3	70.27	70.70	2	7,690	0.03%
2019/09/19	3	69.97	1	70.00	70.10	2	7,643	0.03%
2019/09/18	2	70.35	1	70.60	70.40	1	7,689	0.01%
2019/09/17	6	70.88	13	70.83	71.00	-7	7,693	-0.09%
2019/09/16	11	70.55	6	70.65	70.60	5	7,772	0.06%
2019/09/12	2	69.35	2	70.05	69.40	0	7,816	0.00%
2019/09/11	1.1	69.14	2	69.45	69.40	-0.9	7,870	-0.01%
2019/09/10	1	69.40	19	69.32	69.40	-18	7,913	-0.23%
2019/09/09	1.3	69.10	4	69.03	69.10	-2.8	7,941	-0.03%
2019/09/06	0	0.00	1	69.50	69.20	-1	8,016	-0.01%
2019/09/05	2	69.30	1	69.30	69.30	1	8,086	0.01%
2019/09/04	0	0.00	8	68.61	68.40	-8	8,109	-0.10%
2019/09/03	6	68.05	0	0.00	67.30	6	8,162	0.07%
2019/09/02	3	68.10	3	68.67	68.50	0	8,265	0.00%
2019/08/30	2	68.30	13	68.80	68.80	-11	8,341	-0.13%
2019/08/29	1	67.60	0	0.00	67.60	1	8,323	0.01%
2019/08/28	2	67.00	5	67.30	67.20	-3	8,339	-0.04%
2019/08/27	17	67.52	0	0.00	67.00	17	8,335	0.20%
2019/08/26	6	67.33	0	0.00	67.20	6	8,216	0.07%
2019/08/23	3	68.17	0	0.00	68.30	3	8,208	0.04%
2019/08/22	20	68.01	2	68.25	67.90	18	8,287	0.22%
2019/08/21	0	0.00	2	68.00	67.90	-2	8,494	-0.02%
2019/08/20	20	67.55	2	67.30	67.60	18	8,473	0.21%
2019/08/19	12	67.13	0.5	67.30	67.00	11.5	8,469	0.14%
2019/08/16	3.2	66.50	3	67.27	67.20	0.2	8,423	0.00%
2019/08/15	18	66.09	11	66.31	66.00	7	8,326	0.08%
2019/08/14	17.1	67.29	0	0.00	66.90	17.1	8,290	0.21%
2019/08/13	4	67.00	6	67.42	67.00	-2	8,251	-0.02%
2019/08/12	7	67.74	12	67.80	67.60	-5	8,173	-0.06%
2019/08/08	12	68.25	1	68.70	68.10	11	8,181	0.13%
2019/08/07	20	68.19	1	68.00	68.10	19	8,170	0.23%
2019/08/06	5	68.20	1	68.50	68.30	4	8,166	0.05%
2019/08/05	11	69.10	0	0.00	69.10	11	8,126	0.14%
2019/08/02	13	69.72	3	69.90	69.70	10	8,056	0.12%
2019/08/01	6	70.75	5	70.70	70.70	1	8,029	0.01%
2019/07/31	3.7	71.55	0	0.00	71.30	3.7	8,026	0.05%
2019/07/30	7	71.83	2	71.95	71.50	5	7,875	0.06%
2019/07/29	1	71.50	0	0.00	71.60	1	7,867	0.01%
2019/07/26	1	71.50	0	0.00	71.70	1	7,803	0.01%
2019/07/25	2	71.40	0	0.00	71.60	2	7,784	0.03%
2019/07/24	4	71.45	0	0.00	71.40	4	7,732	0.05%
2019/07/23	4	71.75	0	0.00	71.70	4	7,680	0.05%
2019/07/22	2	72.00	1	71.80	71.90	1	7,618	0.01%
2019/07/19	1	72.10	1	72.00	71.90	0	7,568	0.00%
2019/07/18	10	71.84	1.6	72.04	71.90	8.4	7,603	0.11%
2019/07/17	14	70.99	19	71.91	72.60	-5	7,567	-0.07%
2019/07/16	6	71.77	12	71.98	71.70	-6	7,310	-0.08%
2019/07/15	8	71.88	5	71.90	72.00	3	7,271	0.04%
2019/07/12	3	72.07	0	0.00	72.00	3	7,276	0.04%
2019/07/11	12	72.15	3	72.10	72.00	9	7,260	0.12%
2019/07/10	9	72.11	0	0.00	72.30	9	7,215	0.12%
2019/07/09	4	72.23	54	72.19	72.10	-50	7,178	-0.70%
2019/07/08	19	72.43	3.2	72.46	72.50	15.8	7,199	0.22%
2019/07/05	26	72.97	2	73.00	73.10	24	7,250	0.33%
2019/07/04	12	72.85	0	0.00	72.70	12	7,288	0.16%
2019/07/03	25	72.57	11	72.88	72.60	14	7,289	0.19%
2019/07/02	57	78.28	7	78.36	78.30	50	7,011	0.71%
2019/07/01	89.2	78.77	1	78.70	78.80	88.2	6,766	1.30%
2019/06/28	38	78.44	0.3	78.70	78.60	37.8	6,585	0.57%
2019/06/27	14	78.76	0	0.00	78.60	14	6,556	0.21%
2019/06/26	7	78.93	0	0.00	78.60	7	6,458	0.11%
2019/06/25	19	79.50	5	79.20	79.10	14	6,394	0.22%
2019/06/24	20	78.98	4.1	79.08	79.40	15.9	6,338	0.25%
2019/06/21	21	78.50	2	78.80	78.80	19	6,353	0.30%
2019/06/20	33	78.62	0	0.00	78.50	33	6,249	0.53%
2019/06/19	22	78.90	3	78.97	78.90	19	6,172	0.31%
2019/06/18	4	78.48	0	0.00	78.70	4	6,150	0.07%
2019/06/17	1	78.50	1	78.60	78.40	0	6,152	0.00%
2019/06/13	4	77.83	0	0.00	77.90	4	6,108	0.07%
2019/06/12	2.2	77.73	0	0.00	77.80	2.2	6,094	0.04%
2019/06/11	3	77.50	2	77.80	78.00	1	6,042	0.02%
2019/06/10	5.2	77.72	3	78.00	77.70	2.2	5,934	0.04%
2019/06/06	0.1	78.30	0	0.00	78.50	0.1	5,805	0.00%
2019/06/05	0	0.00	1	78.40	78.50	-1	5,759	-0.02%
2019/06/04	0	0.00	1	78.00	78.30	-1	5,736	-0.02%
2019/06/03	1.2	78.29	1	78.30	78.30	0.2	5,714	0.00%
2019/05/31	0	0.00	1	78.50	78.50	-1	5,703	-0.02%
2019/05/30	0.2	77.80	5	78.00	77.80	-4.8	5,722	-0.08%
2019/05/29	5.2	77.58	0.1	77.50	77.50	5.1	5,830	0.09%
2019/05/27	0.1	78.50	0	0.00	78.40	0.1	5,685	0.00%
2019/05/24	3.2	77.79	0	0.00	77.60	3.2	5,694	0.06%
2019/05/22	0	0.00	2	78.00	77.50	-2	5,728	-0.03%
2019/05/21	0.2	78.30	2	78.20	78.60	-1.8	5,746	-0.03%
2019/05/20	0	0.00	1	77.50	77.50	-1	5,692	-0.02%
2019/05/16	1.1	76.98	0	0.00	76.60	1.1	5,702	0.02%
2019/05/15	3	77.03	0	0.00	76.70	3	5,651	0.05%
2019/05/13	5	76.62	0	76.50	76.40	5	5,600	0.09%
2019/05/10	0.2	77.30	0	0.00	77.20	0.2	5,624	0.00%
2019/05/09	3	77.00	0	0.00	76.80	3	5,646	0.05%
2019/05/08	0.2	77.90	1	77.70	77.60	-0.9	5,611	-0.02%
2019/05/07	0.2	78.20	0	0.00	78.20	0.2	5,567	0.00%
2019/05/06	3	77.63	2	77.80	78.00	1	5,587	0.02%
2019/05/03	0.2	78.80	1	78.80	78.80	-0.9	5,592	-0.02%
2019/05/02	1	78.70	2	78.50	79.00	-1	5,691	-0.02%
2019/04/29	3	77.87	0	0.00	78.00	3	5,664	0.05%
2019/04/26	0	0.00	8	77.91	78.30	-8	5,661	-0.14%
2019/04/23	1	77.40	0	0.00	77.80	1	5,723	0.02%
2019/04/22	0	0.00	5	77.50	77.50	-5	5,705	-0.09%
2019/04/16	2	76.65	4	76.95	77.10	-2	5,868	-0.03%
2019/04/12	9	76.42	3	76.43	76.50	6	5,901	0.10%
2019/04/11	1	76.80	0	0.00	77.00	1	5,848	0.02%
2019/04/10	1	77.70	0	0.00	77.70	1	5,744	0.02%
2019/04/09	3	77.80	4	77.70	77.90	-1	5,749	-0.02%
2019/04/08	0.1	78.00	0	0.00	77.90	0.1	5,719	0.00%
2019/04/03	1.1	78.29	0	0.00	78.20	1.1	5,580	0.02%
2019/04/02	1	78.30	0	0.00	78.30	1	5,534	0.02%
2019/04/01	1.2	78.10	0	0.00	78.10	1.2	5,499	0.02%
2019/03/29	0.1	78.70	0	0.00	78.90	0.1	5,373	0.00%
2019/03/27	3.1	77.60	3	77.50	77.50	0.1	5,289	0.00%
2019/03/26	1.2	77.04	2	77.10	77.30	-0.9	5,272	-0.02%
2019/03/25	0	0.00	2	76.50	76.40	-2	5,228	-0.04%
2019/03/22	7	76.76	4	76.98	77.00	3	5,211	0.06%
2019/03/21	16	76.80	2	76.75	76.60	14	5,191	0.27%
2019/03/20	9.8	75.65	0	0.00	76.20	9.8	5,113	0.19%
2019/03/18	1.1	76.05	0	0.00	76.50	1.1	5,136	0.02%
2019/03/15	2	75.70	0	0.00	76.00	2	5,127	0.04%
2019/03/14	1.1	75.99	1	75.90	75.60	0.1	5,041	0.00%
2019/03/13	0.1	76.00	0	0.00	76.00	0.1	5,124	0.00%
2019/03/12	6	75.90	7	76.21	75.90	-1	5,246	-0.02%
2019/03/11	5	76.10	1	76.00	75.50	4	5,299	0.08%
2019/03/08	11	75.51	0	0.00	75.60	11	5,390	0.20%
2019/03/07	0.2	76.00	0	0.00	76.20	0.2	5,503	0.00%
2019/03/06	1	75.50	1	75.80	75.80	0	5,554	0.00%
2019/03/05	4	75.68	0	0.00	75.20	4	5,693	0.07%
2019/03/04	8	75.85	0	0.00	75.60	8	5,719	0.14%
2019/02/27	0	76.90	6	76.82	76.90	-6	5,652	-0.11%
2019/02/26	0.1	76.70	18	76.33	77.10	-17.9	5,578	-0.32%
2019/02/25	0	0.00	5	76.12	76.60	-5	5,547	-0.09%
2019/02/22	0	0.00	4	76.00	76.20	-4	5,516	-0.07%
2019/02/19	1	75.20	0	0.00	75.10	1	5,441	0.02%
2019/02/18	8	74.85	1	74.70	74.80	7	5,449	0.13%
2019/02/15	13	74.54	0	0.00	74.50	13	5,413	0.24%
2019/02/14	8	74.99	0	0.00	74.60	8	5,377	0.15%
2019/02/13	3	75.03	0	0.00	74.90	3	5,355	0.06%
2019/02/12	3	75.00	0	0.00	75.00	3	5,318	0.06%
2019/02/11	6	75.93	0	0.00	74.50	6	5,349	0.11%
2019/01/30	8	76.20	0.2	76.30	76.30	7.8	5,308	0.15%
2019/01/29	0.4	76.10	9	76.34	76.20	-8.7	5,242	-0.17%
2019/01/28	0.3	76.00	1	76.20	76.20	-0.8	5,226	-0.01%
2019/01/23	5	75.08	0	0.00	74.60	5	5,219	0.10%
2019/01/22	0.2	76.40	2	76.10	76.40	-1.8	5,184	-0.04%
2019/01/21	0	0.00	2	76.25	76.00	-2	5,191	-0.04%
2019/01/16	5	75.52	4	75.90	75.50	1	5,229	0.02%
2019/01/15	1	75.30	0	0.00	75.80	1	5,239	0.02%
2019/01/14	0	0.00	1	75.10	75.10	-1	5,197	-0.02%
2019/01/11	0	0.00	7	74.80	74.90	-7	5,266	-0.13%
2019/01/10	0	0.00	2	74.10	74.80	-2	5,302	-0.04%
2019/01/09	4	73.27	1	74.30	74.50	3	5,332	0.06%
2019/01/08	0	0.00	2	74.40	74.20	-2	5,226	-0.04%
2019/01/07	3	74.80	3	74.77	75.10	0	5,297	0.00%
2019/01/04	0	0.00	9	73.30	73.10	-9	5,352	-0.17%
2019/01/03	2	73.30	0	0.00	73.30	2	5,636	0.04%
2019/01/02	2	72.80	0	0.00	73.00	2	5,680	0.04%
2018/12/28	0	0.00	3	75.10	75.50	-3	5,679	-0.05%
2018/12/20	0	0.00	4	74.25	74.40	-4	6,089	-0.07%
2018/12/19	0	0.00	4	73.98	74.40	-4	6,123	-0.07%
2018/12/18	1	73.20	2	73.30	73.50	-1	6,182	-0.02%
2018/12/17	0	0.00	2	73.10	73.30	-2	6,358	-0.03%
2018/12/14	0	0.00	4	72.80	73.00	-4	6,347	-0.06%
2018/12/13	1	72.80	1	73.00	73.00	0	6,353	0.00%
2018/12/12	1	72.80	2	72.00	72.40	-1	6,363	-0.02%
2018/12/11	14	72.89	0	0.00	72.50	14	6,290	0.22%
2018/12/10	1	72.80	0	0.00	72.60	1	6,289	0.02%
2018/12/06	5	72.88	1	73.00	72.50	4	6,380	0.06%
2018/12/05	4	73.65	0	0.00	73.70	4	6,343	0.06%
2018/12/04	7	74.36	3.1	74.50	74.20	3.9	6,287	0.06%
2018/12/03	12	74.61	0	0.00	74.40	12	6,266	0.19%
2018/11/30	9	74.59	4	74.98	74.30	5	6,193	0.08%
2018/11/29	3	74.53	1	75.10	74.30	2	6,117	0.03%
2018/11/28	6	73.47	0	0.00	74.80	6	6,053	0.10%
2018/11/27	3	74.87	1	74.80	74.80	2	5,925	0.03%
2018/11/26	1	76.60	0	0.00	75.90	1	5,915	0.02%
2018/11/22	3	76.50	0	0.00	76.70	3	5,964	0.05%
2018/11/21	0	0.00	1	77.50	77.20	-1	6,047	-0.02%
2018/11/19	1	78.50	0	0.00	78.80	1	6,163	0.02%
2018/11/16	1	77.90	0	0.00	78.00	1	6,258	0.02%
2018/11/15	0	0.00	1	77.30	77.50	-1	6,352	-0.02%
2018/11/07	2	77.05	0	0.00	77.40	2	6,790	0.03%
2018/11/06	0	0.00	10	77.40	77.50	-10	6,752	-0.15%
2018/11/05	0	0.00	4	76.90	78.00	-4	6,735	-0.06%
2018/11/02	0.2	77.90	0	0.00	77.90	0.2	6,681	0.00%
2018/11/01	4	76.80	0	0.00	77.00	4	6,741	0.06%
2018/10/31	0.1	76.90	11	76.56	76.90	-10.9	6,734	-0.16%
2018/10/30	8.1	75.75	0	0.00	75.70	8.1	6,709	0.12%
2018/10/26	1	74.80	1	74.50	75.10	0	6,716	0.00%
2018/10/25	1	74.10	23	74.14	74.00	-22	6,726	-0.33%
2018/10/23	2	75.60	0.2	75.50	75.20	1.8	6,715	0.03%
2018/10/22	4	76.12	0	0.00	76.40	4	6,692	0.06%
2018/10/19	0	76.90	2	76.20	76.50	-2	6,699	-0.03%
2018/10/18	0	0.00	0.2	77.00	76.70	-0.2	6,662	0.00%
2018/10/17	1	77.00	2	77.15	76.70	-1	6,638	-0.02%
2018/10/16	1	76.90	0	0.00	77.00	1	6,628	0.02%
2018/10/15	6	76.65	1	76.30	76.50	5	6,622	0.08%
2018/10/12	2	76.30	0	0.00	77.90	2	6,564	0.03%
2018/10/11	9	77.08	3	79.40	76.10	6	6,578	0.09%
2018/10/09	7	81.90	0.1	82.10	81.70	6.9	6,314	0.11%
2018/10/08	0	0.00	1	82.00	82.10	-1	6,273	-0.02%
2018/10/05	6.1	82.09	6	82.10	82.10	0.1	6,286	0.00%
2018/10/04	16	83.09	0	0.00	83.10	16	6,242	0.26%
2018/10/03	2	83.70	0	0.00	83.80	2	6,233	0.03%
2018/10/02	4	83.95	0.2	84.20	84.00	3.8	6,371	0.06%
2018/09/28	13	84.59	0	0.00	84.80	13	6,753	0.19%
2018/09/27	1	84.10	6	84.58	85.00	-5	6,763	-0.07%
2018/09/26	11.1	84.25	0	0.00	84.00	11.1	6,764	0.16%
2018/09/25	23	85.45	7	84.89	84.50	16	6,942	0.23%
2018/09/21	1	85.60	5	85.42	85.50	-4	6,977	-0.06%
2018/09/20	2.1	84.34	0	0.00	84.00	2.1	6,976	0.03%
2018/09/19	0.1	84.40	0	84.40	84.80	0.1	7,092	0.00%
2018/09/14	2	84.05	0	0.00	84.00	2	7,227	0.03%
2018/09/13	0	0.00	5	84.50	84.60	-5	7,234	-0.07%
2018/09/12	2	83.20	0	0.00	83.60	2	7,291	0.03%
2018/09/11	0.1	83.70	5	84.00	84.00	-4.9	7,376	-0.07%
2018/09/10	1	83.40	0	0.00	83.40	1	7,521	0.01%
2018/09/07	0	0.00	2	83.50	83.40	-2	7,683	-0.03%
2018/09/06	1	82.60	0	0.00	84.00	1	7,815	0.01%
2018/09/05	6	83.78	0	0.00	83.50	6	7,849	0.08%
2018/09/03	1	84.30	0	0.00	84.60	1	8,095	0.01%
2018/08/31	0.1	84.90	0	0.00	85.40	0.1	8,286	0.00%
2018/08/30	0	0.00	0.1	84.40	84.50	-0.1	8,398	0.00%
2018/08/28	0.1	84.80	2	84.95	85.20	-1.9	8,515	-0.02%
2018/08/27	2	84.10	8	84.65	84.80	-6	8,506	-0.07%
2018/08/24	5	84.12	0	0.00	84.40	5	8,495	0.06%
2018/08/23	10	83.70	0	0.00	84.50	10	8,946	0.11%
2018/08/22	0	0.00	1	83.90	83.90	-1	8,967	-0.01%
2018/08/21	1	83.20	0.2	83.30	83.30	0.8	8,941	0.01%
2018/08/17	1	83.20	0	0.00	83.30	1	8,953	0.01%
2018/08/13	1	83.80	1	83.60	83.50	0	8,794	0.00%
2018/08/10	2.1	84.45	0	0.00	84.60	2.1	8,842	0.02%
2018/08/09	0	0.00	2	84.70	84.60	-2	8,978	-0.02%
2018/08/08	1	84.40	2	84.40	85.00	-1	9,076	-0.01%
2018/08/07	1	83.70	0	0.00	83.70	1	9,096	0.01%
2018/08/06	2	83.80	0	0.00	84.00	2	9,124	0.02%
2018/08/03	5	83.62	2	83.70	83.80	3	9,197	0.03%
2018/08/02	4	84.25	0	0.00	83.60	4	9,249	0.04%
2018/08/01	2	84.90	3	84.60	84.80	-1	9,237	-0.01%
2018/07/31	3	84.50	0	0.00	84.90	3	9,244	0.03%
2018/07/27	1	83.90	0	0.00	84.10	1	9,201	0.01%
2018/07/25	2	83.80	0	0.00	83.60	2	9,262	0.02%
2018/07/23	2	83.60	3.1	83.51	83.70	-1.1	9,273	-0.01%
2018/07/19	0	0.00	2.5	84.86	83.90	-2.5	9,301	-0.03%
2018/07/18	1	84.80	2	85.20	85.60	-1	9,362	-0.01%
2018/07/16	2	84.55	1	84.60	84.50	1	9,333	0.01%
2018/07/12	0	0.00	4	84.65	84.70	-4	9,439	-0.04%
2018/07/11	1	83.40	8	83.21	83.90	-7	9,467	-0.07%
2018/07/10	2	82.70	0	0.00	82.70	2	9,399	0.02%
2018/07/09	10.2	87.06	3	87.43	87.50	7.2	9,278	0.08%
2018/07/06	3.1	87.00	0	0.00	87.10	3.1	9,096	0.03%
2018/07/05	3	88.00	2	88.10	88.00	1	8,965	0.01%
2018/07/04	0.1	87.60	2	87.75	88.00	-1.9	8,937	-0.02%
2018/07/03	1	88.00	0	0.00	88.00	1	8,932	0.01%
2018/07/02	10	86.60	10	87.30	87.30	0	8,792	0.00%
2018/06/29	1.2	86.23	22.1	86.77	87.20	-20.9	8,711	-0.24%
2018/06/28	0.1	84.50	1	85.00	84.50	-0.9	8,480	-0.01%
2018/06/27	2.1	85.59	4	85.80	85.50	-1.9	8,396	-0.02%
2018/06/26	1	85.50	2	85.20	85.40	-1	8,411	-0.01%
2018/06/22	0	0.00	0.3	84.60	84.60	-0.3	8,317	0.00%
2018/06/21	7	84.09	0	0.00	84.20	7	8,311	0.08%
2018/06/20	7.1	83.86	1	84.70	84.40	6.1	8,322	0.07%
2018/06/19	13	83.25	0	0.00	82.80	13	8,338	0.16%
2018/06/15	3.2	84.04	3	83.80	84.60	0.2	8,162	0.00%
2018/06/14	4.1	84.41	0	0.00	84.20	4.1	8,003	0.05%
2018/06/13	1	85.20	0	0.00	85.90	1	7,851	0.01%
2018/06/12	3.1	85.10	0	0.00	85.30	3.1	8,023	0.04%
2018/06/11	2	84.90	0	0.00	85.00	2	7,862	0.03%
2018/06/08	3.1	85.63	0	0.00	85.50	3.1	7,740	0.04%
2018/06/07	5	86.40	8	87.14	86.90	-3	7,586	-0.04%
2018/06/06	1.1	86.30	0	0.00	86.40	1.1	7,526	0.01%
2018/06/05	0.2	86.20	0	0.00	86.50	0.2	7,430	0.00%
2018/06/01	0.1	85.00	0.1	85.00	85.10	0	7,270	0.00%
2018/05/31	5	85.10	0	0.00	83.70	5	7,319	0.07%
2018/05/30	0	0.00	3	85.43	85.10	-3	6,891	-0.04%
2018/05/29	4	86.05	0	0.00	86.00	4	6,824	0.06%
2018/05/28	10	86.60	0	0.00	86.30	10	6,870	0.15%
2018/05/25	3	86.50	0	0.00	86.00	3	6,862	0.04%
2018/05/24	2	86.90	0	0.00	87.40	2	6,838	0.03%
2018/05/23	0.1	86.50	0	0.00	86.70	0.1	6,876	0.00%
2018/05/22	0	0.00	1	87.20	86.70	-1	6,858	-0.01%
2018/05/21	0.1	87.00	0	0.00	87.10	0.1	6,891	0.00%
2018/05/18	8	87.19	0	0.00	87.30	8	6,938	0.12%
2018/05/17	1	87.00	19.1	87.70	87.20	-18.1	7,011	-0.26%
2018/05/16	3	85.80	1	85.80	86.40	2	6,889	0.03%
2018/05/15	0	0.00	2	85.20	85.20	-2	6,913	-0.03%
2018/05/14	0	0.00	2	85.20	85.50	-2	6,995	-0.03%
2018/05/11	0	0.00	15	84.69	85.00	-15	7,005	-0.21%
2018/05/10	0.3	83.50	0	0.00	83.80	0.3	6,958	0.00%
2018/05/09	0.2	82.80	0	0.00	83.00	0.2	6,928	0.00%
2018/05/08	0.1	82.70	0	0.00	82.90	0.1	6,957	0.00%
2018/05/02	2	82.30	1	83.00	82.90	1	6,902	0.01%
2018/04/27	0	0.00	5	80.80	80.80	-5	6,865	-0.07%
2018/04/26	0.5	81.00	1	81.00	81.00	-0.5	6,892	-0.01%
2018/04/25	3	80.47	0	0.00	80.90	3	6,858	0.04%
2018/04/24	7	80.97	3	81.40	80.90	4	6,871	0.06%
2018/04/23	3	81.90	0	0.00	82.00	3	6,830	0.04%
2018/04/20	1	82.70	0	0.00	83.00	1	6,791	0.01%
2018/04/19	0	0.00	3	83.30	83.80	-3	6,790	-0.04%
2018/04/18	1.1	82.52	0	0.00	82.90	1.1	6,794	0.02%
2018/04/17	8.1	82.65	0	0.00	82.40	8.1	6,838	0.12%
2018/04/13	2	84.15	0	0.00	84.10	2	7,195	0.03%
2018/04/12	0	0.00	3.3	84.50	84.80	-3.3	7,292	-0.05%
2018/04/11	2.1	84.45	0	0.00	83.90	2.1	7,301	0.03%
2018/04/10	20	83.43	1	83.40	83.80	19	7,346	0.26%
2018/04/09	1	82.80	2	82.85	83.40	-1	7,330	-0.01%
2018/04/03	6.4	80.87	0	81.30	81.30	6.3	7,277	0.09%
2018/04/02	7	81.53	0	0.00	81.60	7	7,305	0.10%
2018/03/30	1	81.90	0	0.00	82.10	1	7,404	0.01%
2018/03/28	2	82.00	0	0.00	82.50	2	7,293	0.03%
2018/03/27	1.3	82.88	1	82.90	83.10	0.3	7,308	0.00%
2018/03/26	1.1	81.94	0	0.00	82.50	1.1	7,279	0.01%
2018/03/23	1	82.10	0	0.00	82.20	1	7,236	0.01%
2018/03/22	2	82.40	0	0.00	83.10	2	7,161	0.03%
2018/03/21	4	82.48	2	82.60	82.50	2	7,064	0.03%
2018/03/20	1	82.40	1	82.50	82.50	0	7,102	0.00%
2018/03/19	0.1	81.70	0	0.00	82.00	0.1	7,048	0.00%
2018/03/16	3	80.00	19	80.00	81.70	-16	7,015	-0.23%
2018/03/14	2.1	80.54	24	80.32	80.50	-22	6,822	-0.32%
2018/03/13	1	80.00	0	0.00	81.00	1	6,826	0.01%
2018/03/12	0	0.00	2	80.20	80.50	-2	6,827	-0.03%
2018/03/09	0	0.00	1	79.30	79.30	-1	6,749	-0.01%
2018/03/08	2.1	79.19	0	79.00	79.00	2.1	6,768	0.03%
2018/03/07	0.1	79.30	0	0.00	79.40	0.1	6,774	0.00%
2018/03/06	1	78.80	0	0.00	79.30	1	6,825	0.01%
2018/02/27	0.1	80.30	0	0.00	80.60	0.1	6,677	0.00%
2018/02/26	0.1	80.00	0	0.00	80.30	0.1	6,606	0.00%
2018/02/23	0	0.00	1	79.10	79.10	-1	6,604	-0.02%
2018/02/12	5.1	76.79	0	0.00	76.20	5.1	6,582	0.08%
2018/02/08	1.1	77.89	0	0.00	77.70	1.1	6,396	0.02%
2018/02/07	3	77.73	5	78.50	77.70	-2	6,437	-0.03%
2018/02/06	0	0.00	6	75.30	76.10	-6	6,359	-0.09%
2018/02/05	1	78.10	2.9	78.36	78.80	-1.9	6,218	-0.03%
2018/02/02	1	79.50	0	0.00	79.80	1	6,146	0.02%
2018/02/01	3.3	80.10	0	0.00	80.10	3.3	6,150	0.05%
2018/01/31	19.1	80.09	0	0.00	80.10	19.1	6,124	0.31%
2018/01/30	4	81.10	0	0.00	81.00	4	6,068	0.07%
2018/01/26	4	81.20	0	0.00	81.60	4	6,088	0.07%
2018/01/25	0	0.00	20	81.63	81.80	-20	6,071	-0.33%
2018/01/23	2.1	80.21	0.9	80.50	80.90	1.2	6,006	0.02%
2018/01/22	0.1	80.70	0	0.00	80.80	0.1	5,999	0.00%
2018/01/18	0	0.00	4	81.90	81.20	-4	5,918	-0.07%
2018/01/17	0	0.00	1	81.40	81.50	-1	5,854	-0.02%
2018/01/16	10.1	81.35	0	0.00	81.50	10.1	5,776	0.17%
2018/01/15	0.1	81.70	1	82.00	82.00	-0.9	5,739	-0.02%
2018/01/12	1.1	81.64	1	81.70	81.10	0.1	5,700	0.00%
2018/01/11	1.2	81.33	25	82.20	82.00	-23.8	5,616	-0.42%
2018/01/10	0.1	82.30	14	82.99	82.70	-13.9	5,560	-0.25%
2018/01/09	11.1	80.81	8.9	80.60	81.70	2.2	5,348	0.04%
2018/01/08	0	0.00	4	79.05	79.50	-4	5,184	-0.08%
2018/01/05	0.1	77.70	0	0.00	78.00	0.1	5,097	0.00%
2018/01/04	0	0.00	1	77.50	78.00	-1	5,162	-0.02%
2018/01/03	0	0.00	1	78.20	78.20	-1	5,196	-0.02%
2018/01/02	0.1	76.90	0	0.00	77.00	0.1	5,225	0.00%

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－16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－17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－17天前

...詳全文

南亞

券商分點績效/獲利分析

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

南亞

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析