南亞 (1303)-國泰-松江券商分點個股進出

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
55.6
漲跌
▼0.2
漲幅
-0.36%
成交量
4,423張
產業
上市塑膠類股
1232人加入追蹤

立即追蹤
本地時間:14:30

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

南亞 (1303)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.1	55.73	4	55.80	55.60	-2.9	7,851	-0.04%
2024/04/25	5.3	55.87	0	0.00	55.80	5.3	7,907	0.07%
2024/04/24	4.1	56.50	0.2	56.80	56.40	4	7,941	0.05%
2024/04/23	0.1	57.03	25	56.90	56.70	-24.9	8,133	-0.31%
2024/04/22	0.4	56.66	14.5	56.77	57.30	-14.1	8,180	-0.17%
2024/04/19	10.5	54.69	3.1	55.20	55.00	7.4	8,049	0.09%
2024/04/18	1.2	55.69	6	55.67	55.80	-4.8	7,902	-0.06%
2024/04/17	14.7	54.98	0	0.00	55.00	14.7	7,897	0.19%
2024/04/16	13.2	56.05	2	55.80	55.50	11.2	7,807	0.14%
2024/04/15	3	57.00	0	0.00	57.20	3	7,685	0.04%
2024/04/12	5.3	56.86	3	57.40	57.40	2.3	7,618	0.03%
2024/04/11	13.9	57.45	0	0.00	57.20	13.9	7,501	0.19%
2024/04/10	1.2	58.72	3.2	58.59	58.30	-2	7,431	-0.03%
2024/04/09	1.1	58.49	39.2	58.49	58.60	-38.1	7,407	-0.51%
2024/04/08	2	57.06	2	56.80	57.70	0	7,293	0.00%
2024/04/03	0.3	57.11	50	57.00	56.80	-49.7	7,143	-0.70%
2024/04/02	5	56.94	1.1	57.36	57.40	4	7,131	0.06%
2024/04/01	49.1	57.45	9.2	57.15	57.50	39.9	7,110	0.56%
2024/03/29	52.1	56.21	1	56.10	56.00	51.1	6,981	0.73%
2024/03/28	4.5	55.22	0	0.00	55.10	4.5	6,889	0.07%
2024/03/27	6.5	56.26	1	56.20	56.00	5.5	6,854	0.08%
2024/03/26	8.2	56.48	12	56.32	56.40	-3.8	6,859	-0.05%
2024/03/25	1	55.02	2	55.30	55.30	-1	6,806	-0.01%
2024/03/22	3.1	54.64	0	0.00	54.80	3.1	6,830	0.05%
2024/03/21	1	55.19	2.6	54.97	55.00	-1.6	6,805	-0.02%
2024/03/20	24.4	54.03	5	53.94	53.60	19.4	6,828	0.28%
2024/03/19	8.6	55.06	0	0.00	55.00	8.6	6,727	0.13%
2024/03/18	12	54.93	1.1	55.25	55.00	10.9	6,693	0.16%
2024/03/15	29.5	55.03	1	55.48	54.50	28.5	6,618	0.43%
2024/03/14	4.1	56.00	3	56.40	56.40	1.1	5,815	0.02%
2024/03/13	5.6	55.63	1.2	55.63	55.60	4.4	5,732	0.08%
2024/03/12	3.1	56.57	0	0.00	56.70	3.1	5,603	0.06%
2024/03/11	1	55.80	22.1	55.66	56.10	-21.1	5,570	-0.38%
2024/03/08	41.1	55.60	23	55.71	55.50	18.1	5,557	0.32%
2024/03/07	6.9	56.19	5	56.16	56.50	1.9	5,409	0.04%
2024/03/06	13.6	56.46	32	56.98	56.30	-18.4	5,333	-0.35%
2024/03/05	17.3	57.20	3	57.70	56.90	14.3	5,355	0.27%
2024/03/04	16.4	57.81	17	57.65	58.00	-0.6	5,286	-0.01%
2024/03/01	36.5	58.58	1	58.70	58.50	35.5	5,293	0.67%
2024/02/29	2.1	59.30	8	59.26	59.70	-5.9	5,311	-0.11%
2024/02/27	14.8	59.03	10	58.90	58.90	4.8	5,250	0.09%
2024/02/26	4.5	59.81	0.7	59.80	59.90	3.8	5,154	0.07%
2024/02/23	29.3	59.90	1	59.80	59.70	28.3	5,190	0.54%
2024/02/22	22.1	60.45	0	0.00	60.50	22.1	5,287	0.42%
2024/02/21	7.1	60.94	0.1	61.10	61.00	7	5,313	0.13%
2024/02/20	7	61.06	2	61.30	61.30	5	5,334	0.09%
2024/02/19	2.2	61.07	0.1	61.50	61.60	2.2	5,405	0.04%
2024/02/16	0.1	61.10	0	0.00	61.10	0.1	5,541	0.00%
2024/02/15	3.7	60.58	5	61.00	61.20	-1.3	5,583	-0.02%
2024/02/05	13.1	61.02	0	0.00	61.00	13.1	5,536	0.24%
2024/02/01	12	62.13	3.1	62.30	62.30	9	5,533	0.16%
2024/01/31	2	61.25	20.2	61.00	60.90	-18.2	5,510	-0.33%
2024/01/30	21	61.80	0	0.00	61.20	21	5,505	0.38%
2024/01/29	1.1	62.49	1	62.30	62.30	0.1	5,536	0.00%
2024/01/26	1.5	61.55	5	61.32	61.50	-3.5	5,537	-0.06%
2024/01/25	4.1	60.33	1	60.60	60.50	3.1	5,559	0.05%
2024/01/24	1.2	60.52	1	60.70	60.70	0.2	5,600	0.00%
2024/01/23	6.1	59.90	3	60.23	60.30	3.1	5,689	0.05%
2024/01/22	9	59.59	0	0.00	59.50	9	5,805	0.16%
2024/01/19	6.1	59.85	0.1	60.60	60.00	6	5,820	0.10%
2024/01/18	9.1	60.36	17.4	60.39	60.10	-8.3	5,796	-0.14%
2024/01/17	50.2	60.49	26	60.40	60.10	24.2	5,772	0.42%
2024/01/16	15.8	62.24	0	0.00	61.80	15.8	5,600	0.28%
2024/01/15	4	63.50	1	63.80	63.60	3	5,558	0.05%
2024/01/12	0.1	63.90	3	63.93	64.00	-2.9	5,647	-0.05%
2024/01/11	5.2	63.63	0.3	63.60	63.50	4.9	5,740	0.09%
2024/01/10	1	64.50	0	0.00	64.50	1	5,968	0.02%
2024/01/09	0.1	65.20	0	0.00	65.10	0.1	6,039	0.00%
2024/01/08	0	65.80	7	66.01	65.80	-7	6,084	-0.11%
2024/01/05	1	65.60	0	0.00	65.40	1	6,156	0.02%
2024/01/04	0.1	65.60	5	65.56	65.60	-5	6,263	-0.08%
2024/01/03	6	65.47	0	0.00	65.60	6	6,402	0.09%
2024/01/02	0	66.40	0	0.00	66.70	0	6,368	0.00%
2023/12/29	10.3	66.50	0	0.00	66.50	10.3	6,389	0.16%
2023/12/28	0.1	66.60	4	66.90	67.00	-3.9	6,486	-0.06%
2023/12/27	0	0.00	2	66.15	66.10	-2	6,453	-0.03%
2023/12/26	0	0.00	1	66.10	66.10	-1	6,432	-0.02%
2023/12/25	0	0.00	1	65.50	65.50	-1	6,442	-0.02%
2023/12/22	3.2	65.22	14	65.16	65.10	-10.8	6,471	-0.17%
2023/12/21	5.1	65.75	3	66.00	66.00	2.1	6,481	0.03%
2023/12/20	0	0.00	1	66.50	66.80	-1	6,406	-0.02%
2023/12/19	0.1	66.61	2.7	66.25	66.60	-2.6	6,340	-0.04%
2023/12/18	3	66.80	0	0.00	67.00	3	6,367	0.05%
2023/12/15	4	67.30	0	0.00	67.30	4	6,312	0.06%
2023/12/14	1.1	67.89	7.2	68.08	67.90	-6.1	6,139	-0.10%
2023/12/13	31.2	66.88	0	0.00	66.70	31.2	6,049	0.52%
2023/12/12	0	0.00	8	68.04	68.20	-8	6,138	-0.13%
2023/12/11	0	67.33	0.1	67.40	67.30	-0.1	6,161	0.00%
2023/12/08	12.1	67.93	0	0.00	67.60	12.1	6,147	0.20%
2023/12/07	0.1	68.30	0	0.00	68.10	0.1	6,164	0.00%
2023/12/05	0	0.00	1.4	68.70	68.70	-1.4	6,162	-0.02%
2023/12/04	0	68.40	8.1	68.76	68.70	-8.1	6,139	-0.13%
2023/12/01	8.1	68.19	4	68.62	68.10	4.1	6,107	0.07%
2023/11/30	2.1	68.12	8	69.11	68.10	-5.9	6,072	-0.10%
2023/11/29	2	68.40	7	69.33	68.40	-5	5,856	-0.09%
2023/11/28	0	68.30	10.4	68.96	68.60	-10.4	5,740	-0.18%
2023/11/27	1	67.71	1	68.10	67.70	0	5,736	0.00%
2023/11/24	0	0.00	0	68.90	68.20	0	5,645	0.00%
2023/11/22	4	68.58	3	68.77	68.50	1	5,521	0.02%
2023/11/21	1	69.20	19.2	69.17	69.60	-18.2	5,496	-0.33%
2023/11/20	3.2	67.56	0	0.00	67.40	3.2	5,302	0.06%
2023/11/17	0.3	67.91	0.5	68.37	68.20	-0.1	5,249	0.00%
2023/11/16	0.1	68.18	8	68.16	68.40	-7.9	5,235	-0.15%
2023/11/15	0	66.72	14	67.42	68.00	-14	5,168	-0.27%
2023/11/14	0.1	64.80	7	65.46	65.80	-6.9	5,020	-0.14%
2023/11/13	3	64.50	0	0.00	64.80	3	5,046	0.06%
2023/11/10	2	64.70	0	65.00	64.90	2	5,092	0.04%
2023/11/09	0	64.50	6	65.12	65.30	-6	5,097	-0.12%
2023/11/08	3	63.80	11	63.99	64.50	-8	5,074	-0.16%
2023/11/07	0.1	64.40	5	64.10	64.30	-4.9	5,053	-0.10%
2023/11/06	1.1	64.68	3	64.73	64.80	-2	5,047	-0.04%
2023/11/03	6.1	63.81	0	0.00	64.00	6.1	4,994	0.12%
2023/11/02	2.3	62.96	2	62.90	63.20	0.3	5,022	0.01%
2023/11/01	5	61.86	0	62.20	62.10	5	4,984	0.10%
2023/10/31	2.2	61.27	2	62.20	61.90	0.2	4,985	0.00%
2023/10/30	15.2	61.71	0.5	62.00	61.30	14.7	4,972	0.30%
2023/10/27	2.4	62.42	0	0.00	62.20	2.4	4,867	0.05%
2023/10/26	7	62.54	2	62.70	62.50	5	4,836	0.10%
2023/10/25	5.6	63.19	0	0.00	63.10	5.6	4,790	0.12%
2023/10/24	4.1	63.40	0.2	63.50	63.30	3.9	4,740	0.08%
2023/10/23	8	63.78	0	0.00	63.70	8	4,718	0.17%
2023/10/20	8.1	64.35	0	0.00	64.40	8.1	4,670	0.17%
2023/10/19	1.4	65.35	0	0.00	65.20	1.4	4,674	0.03%
2023/10/18	6.4	65.08	3	67.09	67.10	3.4	4,686	0.07%
2023/10/17	8	65.65	0	0.00	66.00	8	4,452	0.18%
2023/10/16	4	65.65	3.7	66.14	66.10	0.3	4,469	0.01%
2023/10/13	18.7	66.29	0.1	66.30	66.30	18.7	4,507	0.41%
2023/10/12	0	67.10	1	67.50	67.70	-1	4,468	-0.02%
2023/10/11	0	0.00	0.1	65.90	66.80	-0.1	4,449	0.00%
2023/10/06	1	65.20	1	65.30	65.30	0	4,373	0.00%
2023/10/05	4	64.78	0	0.00	64.70	4	4,443	0.09%
2023/10/04	11.3	64.67	1	64.40	64.20	10.3	4,452	0.23%
2023/10/03	11.4	65.76	14	65.90	65.60	-2.6	4,405	-0.06%
2023/10/02	1	66.60	0	0.00	66.40	1	4,456	0.02%
2023/09/28	1	66.81	5.5	66.83	66.60	-4.5	4,608	-0.10%
2023/09/27	0.6	66.57	0	0.00	66.60	0.6	4,650	0.01%
2023/09/26	6.2	66.71	0	0.00	66.70	6.2	4,734	0.13%
2023/09/25	2	67.30	0	0.00	67.70	2	4,720	0.04%
2023/09/22	1	66.90	0	0.00	66.90	1	4,805	0.02%
2023/09/21	2.1	67.26	0	0.00	67.00	2.1	4,921	0.04%
2023/09/19	3	68.40	20	69.00	68.60	-17	4,994	-0.34%
2023/09/18	3	68.73	1	68.80	68.80	2	5,061	0.04%
2023/09/14	0	0.00	19	69.00	69.20	-19	5,017	-0.38%
2023/09/13	0	0.00	8.1	68.60	68.30	-8.1	4,992	-0.16%
2023/09/12	20	68.20	0	68.00	68.60	20	5,155	0.39%
2023/09/11	3	67.90	0	0.00	67.90	3	5,140	0.06%
2023/09/08	7	67.70	1	67.40	67.70	6	5,156	0.12%
2023/09/07	1	67.10	0	0.00	67.40	1	5,202	0.02%
2023/09/06	7.3	67.31	2	67.40	67.10	5.3	5,178	0.10%
2023/09/05	8	67.80	0	0.00	67.90	8	5,180	0.15%
2023/09/04	0	67.70	1	68.09	68.00	-1	5,173	-0.02%
2023/09/01	2	67.20	0.5	67.00	67.30	1.5	5,207	0.03%
2023/08/31	6.4	66.61	0	0.00	66.10	6.4	5,267	0.12%
2023/08/30	0	67.23	0.2	67.40	67.40	-0.2	5,135	0.00%
2023/08/28	3	65.43	29	65.61	66.20	-26	5,204	-0.50%
2023/08/25	9.1	65.35	0.2	65.98	65.30	8.9	5,407	0.17%
2023/08/24	12	65.55	0	0.00	65.80	12	5,463	0.22%
2023/08/22	7.1	65.62	0	0.00	65.50	7.1	5,549	0.13%
2023/08/21	6.1	66.17	0	0.00	66.30	6.1	5,565	0.11%
2023/08/18	2.4	66.42	0.7	67.00	66.40	1.7	5,583	0.03%
2023/08/17	8.7	65.88	3.2	66.71	66.10	5.4	5,600	0.10%
2023/08/16	31.6	67.00	0	0.00	66.90	31.6	5,576	0.57%
2023/08/15	6.7	68.34	0.3	68.60	68.10	6.4	5,578	0.11%
2023/08/14	4.4	69.02	0	0.00	68.70	4.4	5,662	0.08%
2023/08/10	5.1	69.70	0	0.00	69.70	5.1	5,850	0.09%
2023/08/09	1	69.70	1	70.10	70.10	0	5,848	0.00%
2023/08/08	21.5	69.30	1	69.50	69.20	20.5	5,860	0.35%
2023/08/07	0.3	70.20	3	70.17	69.90	-2.7	5,812	-0.05%
2023/08/04	1	70.00	1	70.50	70.00	0	5,839	0.00%
2023/08/02	17	69.98	1	70.50	69.70	16	5,836	0.27%
2023/08/01	0.1	70.70	0	0.00	70.60	0.1	5,769	0.00%
2023/07/31	0.1	70.38	0	0.00	70.00	0.1	5,748	0.00%
2023/07/28	1	69.81	0.6	70.20	69.80	0.4	5,728	0.01%
2023/07/27	0	0.00	14	69.90	70.00	-14	5,714	-0.25%
2023/07/26	2.1	69.71	0	0.00	70.00	2.1	5,738	0.04%
2023/07/25	5.1	69.61	0	0.00	69.60	5.1	5,754	0.09%
2023/07/24	8	69.99	0	0.00	70.00	8	5,803	0.14%
2023/07/21	7	70.63	3	71.20	70.70	4	5,783	0.07%
2023/07/20	1	70.21	0	0.00	70.40	1	5,763	0.02%
2023/07/19	5	70.40	14.1	71.06	70.30	-9	5,795	-0.16%
2023/07/18	24	70.36	0	0.00	70.10	24	5,791	0.41%
2023/07/17	0	70.90	0	0.00	70.80	0	5,726	0.00%
2023/07/14	15	70.60	18	71.02	71.20	-3	5,723	-0.05%
2023/07/13	1.7	69.95	12	70.00	69.90	-10.3	5,668	-0.18%
2023/07/12	7.3	69.04	0	0.00	69.40	7.3	5,634	0.13%
2023/07/11	2.2	69.51	1	69.80	69.60	1.2	5,589	0.02%
2023/07/10	4.1	68.85	2	69.30	69.00	2.1	5,584	0.04%
2023/07/07	0.1	68.98	11	68.85	68.70	-10.9	5,556	-0.20%
2023/07/06	31.7	69.70	1	69.74	69.20	30.7	5,528	0.55%
2023/07/05	2.3	70.74	0	0.00	70.80	2.3	5,375	0.04%
2023/07/04	6.4	71.33	0	0.00	70.90	6.4	5,323	0.12%
2023/07/03	2.2	72.32	0	0.00	72.10	2.2	5,251	0.04%
2023/06/30	9.1	72.56	0	0.00	72.50	9.1	5,272	0.17%
2023/06/29	12.7	73.02	0	0.00	72.80	12.7	5,230	0.24%
2023/06/28	8	76.10	0.5	76.40	76.10	7.5	5,153	0.15%
2023/06/27	4	77.23	0	0.00	77.10	4	5,082	0.08%
2023/06/26	6	77.97	0	78.30	78.00	6	5,071	0.12%
2023/06/21	2.1	78.10	0	0.00	78.60	2.1	5,041	0.04%
2023/06/20	4	78.28	0	0.00	78.50	4	5,031	0.08%
2023/06/19	3	79.10	0.1	79.40	79.00	2.9	5,005	0.06%
2023/06/16	0	0.00	13	80.13	80.10	-13	4,985	-0.26%
2023/06/15	3	79.00	0	0.00	79.40	3	4,836	0.06%
2023/06/14	1	79.50	0	79.30	79.20	1	4,969	0.02%
2023/06/13	0.6	79.70	0	0.00	79.20	0.6	4,990	0.01%
2023/06/12	0.1	79.80	1	79.80	79.70	-0.9	4,992	-0.02%
2023/06/09	0	0.00	2	79.80	79.90	-2	5,051	-0.04%
2023/06/08	0	79.50	1.5	79.50	79.30	-1.5	5,079	-0.03%
2023/06/06	1	79.20	0	0.00	79.20	1	5,195	0.02%
2023/06/05	0.3	78.70	0	0.00	78.70	0.3	5,184	0.00%
2023/06/02	1	78.30	7	78.46	78.10	-6	5,193	-0.12%
2023/06/01	3.3	77.62	0	0.00	77.60	3.3	5,160	0.06%
2023/05/31	2	77.90	0	0.00	77.70	2	5,107	0.04%
2023/05/30	3	78.10	0	0.00	78.10	3	4,923	0.06%
2023/05/29	0	79.00	0	0.00	78.40	0	4,896	0.00%
2023/05/26	4.4	78.48	0	0.00	78.80	4.4	4,926	0.09%
2023/05/25	4	79.65	1	80.10	79.60	3	4,889	0.06%
2023/05/23	0.2	80.30	11	80.80	80.70	-10.8	4,811	-0.22%
2023/05/22	5	80.58	1	80.90	80.70	4	4,740	0.08%
2023/05/19	0	80.00	7.1	80.44	80.60	-7.1	4,687	-0.15%
2023/05/18	1	80.10	5	80.28	80.20	-4	4,633	-0.09%
2023/05/17	0	0.00	12	79.98	79.90	-12	4,558	-0.26%
2023/05/16	0	0.00	3.2	78.36	78.80	-3.2	4,417	-0.07%
2023/05/12	0	0.00	6	77.70	77.30	-6	4,373	-0.14%
2023/05/11	0	0.00	6	77.70	77.70	-6	4,350	-0.14%
2023/05/10	3	77.50	0	0.00	77.50	3	4,362	0.07%
2023/05/09	0.1	77.70	3	78.27	78.50	-2.9	4,373	-0.07%
2023/05/08	0.2	77.70	1	77.50	77.70	-0.8	4,370	-0.02%
2023/05/04	0.1	77.50	1	77.50	77.60	-0.9	4,449	-0.02%
2023/05/03	0.1	77.10	0	0.00	77.10	0.1	4,475	0.00%
2023/05/02	5	77.44	0	0.00	77.50	5	4,564	0.11%
2023/04/27	0	0.00	1	77.90	77.70	-1	4,706	-0.02%
2023/04/25	5	77.20	5	77.60	77.40	0	4,610	0.00%
2023/04/21	0	0.00	4	77.90	77.90	-4	4,504	-0.09%
2023/04/20	0	76.80	0	0.00	77.00	0	4,479	0.00%
2023/04/19	4.1	77.15	0	0.00	77.00	4.1	4,598	0.09%
2023/04/18	3	77.10	6	77.85	77.90	-3	4,591	-0.07%
2023/04/17	4	77.65	0	0.00	77.70	4	4,587	0.09%
2023/04/14	5	77.44	2	77.90	77.90	3	4,574	0.07%
2023/04/13	0	0.00	16	77.81	77.90	-16	4,581	-0.35%
2023/04/12	1.1	77.52	1	77.70	77.90	0.1	4,563	0.00%
2023/04/11	0	0.00	7	78.01	77.90	-7	4,582	-0.15%
2023/04/10	0	0.00	1	77.70	77.70	-1	4,552	-0.02%
2023/04/07	0	0.00	1	77.40	77.50	-1	4,545	-0.02%
2023/04/06	3	76.80	0.3	77.17	77.30	2.7	4,554	0.06%
2023/03/31	2	77.80	1	77.60	77.50	1	4,560	0.02%
2023/03/29	0	0.00	12	77.82	78.00	-12	4,900	-0.24%
2023/03/28	0	0.00	5.1	77.55	77.20	-5.1	5,105	-0.10%
2023/03/27	0	0.00	2	77.15	77.30	-2	5,320	-0.04%
2023/03/24	0	0.00	6	76.82	76.80	-6	5,700	-0.11%
2023/03/23	1.1	76.49	4	76.33	76.60	-2.9	5,734	-0.05%
2023/03/22	1	75.90	0.1	75.50	75.90	1	5,797	0.02%
2023/03/20	2	75.65	0	0.00	75.40	2	5,953	0.03%
2023/03/17	1	75.90	4	75.83	76.50	-3	6,062	-0.05%
2023/03/16	0	0.00	1	74.90	74.90	-1	6,030	-0.02%
2023/03/15	0	0.00	14	75.09	74.50	-14	6,106	-0.23%
2023/03/14	1	73.80	1	74.80	74.10	0	6,150	0.00%
2023/03/13	1	74.10	3.3	74.52	74.70	-2.3	6,178	-0.04%
2023/03/10	4.3	73.81	4	74.25	74.00	0.3	6,196	0.00%
2023/03/09	9	75.04	0	0.00	74.60	9	6,243	0.14%
2023/03/08	3	75.40	0	0.00	76.10	3	6,381	0.05%
2023/03/07	1	75.80	1	76.20	76.20	0	6,462	0.00%
2023/03/06	0	0.00	2	76.10	75.70	-2	6,623	-0.03%
2023/03/02	2.5	74.34	7.1	75.20	75.10	-4.6	6,932	-0.07%
2023/03/01	15	74.73	0.5	74.90	74.70	14.5	7,056	0.21%
2023/02/24	7	75.66	1	76.50	75.60	6	7,167	0.08%
2023/02/23	0.1	76.30	3	76.43	76.10	-2.9	7,156	-0.04%
2023/02/22	3	75.00	5	75.92	76.00	-2	7,172	-0.03%
2023/02/21	0	0.00	2.2	75.94	76.00	-2.2	7,202	-0.03%
2023/02/20	0	0.00	3.1	75.74	75.80	-3.1	7,342	-0.04%
2023/02/17	1.1	75.08	1	75.70	75.70	0.1	7,450	0.00%
2023/02/16	0	0.00	0.2	75.60	75.40	-0.2	7,625	0.00%
2023/02/15	1.1	74.77	0	0.00	74.70	1.1	7,783	0.01%
2023/02/14	0.6	75.37	7	75.63	75.50	-6.4	7,799	-0.08%
2023/02/13	3	74.20	3	74.80	75.30	0	7,853	0.00%
2023/02/10	3	74.20	3	74.80	74.40	0	7,889	0.00%
2023/02/09	0.1	74.80	0	0.00	74.80	0.1	7,999	0.00%
2023/02/08	6	74.80	0	0.00	74.70	6	8,109	0.07%
2023/02/07	0	0.00	1	75.50	75.30	-1	8,221	-0.01%
2023/02/06	0	74.40	2	74.65	74.40	-2	8,225	-0.02%
2023/02/03	2	74.50	0	0.00	74.60	2	8,225	0.02%
2023/01/31	0	75.40	1.1	75.61	75.40	-1.1	8,278	-0.01%
2023/01/30	1	75.10	4	76.55	77.00	-3	8,248	-0.04%
2023/01/17	1.3	74.63	7	74.86	75.00	-5.7	8,151	-0.07%
2023/01/16	0	0.00	6	75.05	74.70	-6	8,187	-0.07%
2023/01/13	2	73.20	3.1	74.50	74.30	-1.1	8,200	-0.01%
2023/01/12	0	0.00	7	74.27	74.30	-7	8,525	-0.08%
2023/01/11	8	73.51	3	74.20	74.00	5	8,605	0.06%
2023/01/10	0	0.00	6	74.08	74.50	-6	8,690	-0.07%
2023/01/09	0	0.00	8	73.98	74.80	-8	8,743	-0.09%
2023/01/06	0	0.00	0.2	72.38	72.80	-0.2	8,735	0.00%
2023/01/04	1	71.50	0	0.00	71.50	1	8,972	0.01%
2023/01/03	0	0.00	2.5	71.82	71.90	-2.5	9,080	-0.03%
2022/12/30	0	0.00	0.1	71.51	71.00	-0.1	9,055	0.00%
2022/12/29	4.1	70.55	0	0.00	70.40	4.1	9,092	0.04%
2022/12/28	4.2	70.87	3.1	71.50	71.40	1.1	9,086	0.01%
2022/12/26	0	0.00	13	71.40	71.40	-13	9,166	-0.14%
2022/12/23	3	70.43	0	0.00	70.30	3	9,286	0.03%
2022/12/22	1.2	71.32	0	0.00	71.40	1.2	9,411	0.01%
2022/12/21	2	70.55	0	71.00	70.50	2	9,300	0.02%
2022/12/20	6	70.83	0	0.00	70.30	6	9,141	0.07%
2022/12/19	7.1	71.86	0.1	72.00	71.50	7	8,987	0.08%
2022/12/16	5	72.66	2	73.20	72.50	3	8,784	0.03%
2022/12/15	0	0.00	1	74.50	74.10	-1	8,474	-0.01%
2022/12/14	1.1	74.02	0	0.00	73.90	1.1	8,469	0.01%
2022/12/13	8	72.98	0	0.00	72.60	8	8,418	0.10%
2022/12/12	3	72.73	0	73.00	73.30	3	8,349	0.04%
2022/12/09	1	73.40	0.2	74.30	73.50	0.8	8,481	0.01%
2022/12/08	6	73.67	2.9	73.97	73.30	3.1	8,428	0.04%
2022/12/07	0	0.00	0.1	75.70	75.20	-0.1	8,364	0.00%
2022/12/06	6.1	75.92	3	76.10	75.80	3.1	8,263	0.04%
2022/12/05	3	77.00	5.4	77.94	76.70	-2.4	8,206	-0.03%
2022/12/02	2	77.45	1	77.60	77.10	1	8,142	0.01%
2022/12/01	1	77.70	0	0.00	77.60	1	8,155	0.01%
2022/11/30	0	0.00	0	76.50	76.90	0	8,039	0.00%
2022/11/29	0.1	76.70	2	76.45	76.70	-1.9	7,885	-0.02%
2022/11/28	2.1	75.54	3	76.63	76.00	-0.9	7,825	-0.01%
2022/11/25	5	77.60	1	78.00	77.10	4	7,756	0.05%
2022/11/24	1.1	76.81	8	77.25	77.10	-7	7,691	-0.09%
2022/11/23	0.1	76.40	2	76.65	76.30	-2	7,618	-0.03%
2022/11/22	0	0.00	5	74.82	75.80	-5	7,574	-0.07%
2022/11/21	0	0.00	2	73.20	73.90	-2	7,440	-0.03%
2022/11/17	0	0.00	6	72.83	73.00	-6	7,364	-0.08%
2022/11/16	5	72.88	3	73.10	72.40	2	7,344	0.03%
2022/11/15	0	0.00	6	73.92	74.20	-6	7,236	-0.08%
2022/11/14	2	73.65	8.1	73.64	74.00	-6.1	7,166	-0.09%
2022/11/11	1	71.80	10.1	72.39	72.60	-9.1	7,000	-0.13%
2022/11/10	0	0.00	3	70.90	70.60	-3	6,892	-0.04%
2022/11/09	0.1	70.50	2.1	70.60	70.70	-2	6,902	-0.03%
2022/11/08	4	70.23	5	70.32	70.50	-1	6,916	-0.01%
2022/11/07	0	0.00	5	69.58	70.00	-5	6,913	-0.07%
2022/11/04	3	67.80	1	67.90	67.90	2	6,853	0.03%
2022/11/03	3	67.97	1.2	68.62	68.70	1.8	6,796	0.03%
2022/11/02	1	68.40	0	0.00	68.50	1	6,733	0.02%
2022/11/01	0	0.00	0.1	68.80	68.70	-0.1	6,720	0.00%
2022/10/31	0	0.00	2	68.65	68.30	-2	6,744	-0.03%
2022/10/28	6.2	68.16	4	68.43	68.30	2.2	6,832	0.03%
2022/10/26	0	0.00	1	68.70	68.60	-1	7,016	-0.01%
2022/10/24	0	0.00	3	68.37	68.50	-3	7,024	-0.04%
2022/10/21	0	0.00	3	67.93	67.60	-3	6,986	-0.04%
2022/10/20	3	64.60	3	66.20	67.60	0	6,978	0.00%
2022/10/18	0	0.00	5.3	66.49	66.80	-5.3	6,658	-0.08%
2022/10/17	5.2	63.55	4	64.25	64.50	1.2	6,646	0.02%
2022/10/14	1	64.60	0	0.00	64.20	1	6,693	0.01%
2022/10/13	8.3	63.75	2	63.50	63.80	6.3	6,750	0.09%
2022/10/12	3	65.50	2.5	65.48	65.10	0.5	6,730	0.01%
2022/10/11	4.1	65.94	3	66.20	66.10	1.1	6,783	0.02%
2022/10/07	3	67.00	1.4	67.27	67.00	1.6	6,785	0.02%
2022/10/06	5.1	67.51	3	67.60	67.60	2.1	6,966	0.03%
2022/10/05	0	0.00	1	68.20	68.30	-1	7,221	-0.01%
2022/10/04	2	67.95	7.2	68.11	67.80	-5.2	7,593	-0.07%
2022/10/03	0	0.00	2	67.75	67.70	-2	7,791	-0.03%
2022/09/30	0.2	66.50	2	66.90	66.90	-1.8	8,005	-0.02%
2022/09/29	6.1	65.10	8.5	65.61	65.70	-2.5	8,210	-0.03%
2022/09/28	7.1	65.58	0.2	65.40	65.10	6.9	8,691	0.08%
2022/09/27	8.1	66.75	0	0.00	66.20	8.1	8,991	0.09%
2022/09/26	0.1	66.50	0	0.00	66.20	0.1	9,186	0.00%
2022/09/23	0	0.00	2.5	67.16	67.10	-2.5	9,300	-0.03%
2022/09/22	4.1	66.18	4	66.95	66.40	0.1	9,398	0.00%
2022/09/21	1	67.00	1	67.20	67.30	0	9,403	0.00%
2022/09/20	5.1	67.16	0	0.00	67.20	5.1	9,413	0.05%
2022/09/19	3.1	67.50	0.1	68.10	67.40	3	9,477	0.03%
2022/09/16	2.1	67.71	1	68.40	68.40	1.1	9,539	0.01%
2022/09/15	0	0.00	3.5	68.44	68.40	-3.5	9,456	-0.04%
2022/09/14	6.1	67.97	0	0.00	67.60	6.1	9,488	0.06%
2022/09/13	2	68.65	1	69.50	68.80	1	9,567	0.01%
2022/09/12	0	0.00	2	68.50	68.70	-2	9,630	-0.02%
2022/09/07	8.3	66.92	0	0.00	66.80	8.3	9,790	0.08%
2022/09/06	1	67.50	2	67.70	67.80	-1	9,824	-0.01%
2022/09/05	3.2	67.03	12	66.80	67.10	-8.8	9,864	-0.09%
2022/09/02	11.3	67.23	0	0.00	67.00	11.3	9,943	0.11%
2022/09/01	11	67.48	5	67.58	67.80	6	9,932	0.06%
2022/08/31	3	68.87	5	68.60	68.70	-2	9,898	-0.02%
2022/08/30	7.5	68.37	1	68.30	68.60	6.5	9,876	0.07%
2022/08/29	14.2	68.60	3	68.70	68.70	11.2	9,833	0.11%
2022/08/26	1	70.50	0.1	70.80	70.20	0.9	9,802	0.01%
2022/08/25	2	70.50	9	70.73	70.80	-7	9,828	-0.07%
2022/08/24	1.2	70.13	2.1	70.63	70.10	-0.9	9,948	-0.01%
2022/08/23	1	70.10	1	70.40	70.10	0	10,808	0.00%
2022/08/22	0	0.00	3	70.80	70.90	-3	10,947	-0.03%
2022/08/19	0	0.00	1	70.90	71.00	-1	11,031	-0.01%
2022/08/17	0.1	70.80	0.3	70.90	70.80	-0.2	11,159	0.00%
2022/08/16	1	70.50	23.1	70.43	70.40	-22.1	11,178	-0.20%
2022/08/15	3	70.40	3	70.50	70.60	0	11,214	0.00%
2022/08/12	31.1	69.69	2.1	69.51	69.60	29	11,247	0.26%
2022/08/11	20.2	68.65	6.6	68.57	68.90	13.6	11,265	0.12%
2022/08/10	0	0.00	4.5	67.56	67.70	-4.5	11,455	-0.04%
2022/08/09	0	66.90	4.5	67.12	67.00	-4.5	11,572	-0.04%
2022/08/08	3	67.00	0	0.00	67.20	3	11,639	0.03%
2022/08/05	0	0.00	2	67.90	67.60	-2	11,782	-0.02%
2022/08/04	7	66.67	9	67.24	67.30	-2	11,848	-0.02%
2022/08/03	4.1	66.98	9.3	67.11	67.70	-5.2	11,804	-0.04%
2022/08/02	12.2	67.08	11	67.53	67.70	1.2	11,811	0.01%
2022/08/01	8	68.31	6	68.30	68.50	2	11,690	0.02%
2022/07/29	5	66.98	2	67.10	67.30	3	11,720	0.03%
2022/07/28	2	66.25	7.1	66.60	66.60	-5.1	11,700	-0.04%
2022/07/27	2	65.90	3	65.80	65.90	-1	11,695	-0.01%
2022/07/26	3.2	65.84	1	66.10	65.70	2.2	11,710	0.02%
2022/07/25	0.3	65.71	2	65.10	65.60	-1.7	11,714	-0.01%
2022/07/22	8	64.84	12	64.80	64.70	-4	11,755	-0.03%
2022/07/21	3	64.00	0	0.00	65.00	3	11,726	0.03%
2022/07/20	13.2	63.76	1	64.30	63.30	12.2	11,667	0.10%
2022/07/19	16.1	63.54	2	63.35	63.70	14.1	11,648	0.12%
2022/07/18	20.1	62.60	6	62.83	62.90	14.1	11,597	0.12%
2022/07/15	14.4	62.44	2	62.75	62.60	12.4	11,514	0.11%
2022/07/14	3	62.20	1	62.50	62.70	2	11,519	0.02%
2022/07/13	3.6	62.27	14.1	62.11	62.00	-10.5	11,450	-0.09%
2022/07/12	11.7	61.17	0	0.00	60.60	11.7	11,252	0.10%
2022/07/11	16.1	63.96	3	65.00	63.60	13.1	10,916	0.12%
2022/07/08	22.2	64.98	2	65.45	65.00	20.2	10,823	0.19%
2022/07/07	20.1	65.19	3	65.23	65.00	17.1	10,711	0.16%
2022/07/06	36.9	67.95	2	67.20	67.00	34.9	10,509	0.33%
2022/07/05	82.9	82.59	5	83.16	80.60	77.9	9,928	0.78%
2022/07/04	3	82.77	2	82.80	82.60	1	9,579	0.01%
2022/07/01	20	82.50	0	0.00	82.70	20	9,449	0.21%
2022/06/30	26.1	83.54	1	83.50	83.00	25.1	9,329	0.27%
2022/06/29	1	84.80	2	84.55	84.60	-1	9,261	-0.01%
2022/06/28	2	84.55	0	0.00	84.80	2	9,228	0.02%
2022/06/27	3	84.77	1	84.80	84.70	2	9,313	0.02%
2022/06/24	1	83.80	6	84.57	84.70	-5	9,278	-0.05%
2022/06/23	1	83.40	3.1	83.76	83.30	-2.1	9,228	-0.02%
2022/06/22	0	0.00	1.5	83.37	83.50	-1.5	9,151	-0.02%
2022/06/21	0	0.00	5	83.72	83.70	-5	9,089	-0.06%
2022/06/20	3	82.27	1	83.00	82.10	2	9,020	0.02%
2022/06/16	3.1	83.61	4	83.70	83.20	-0.9	8,928	-0.01%
2022/06/15	2	83.11	3.3	83.48	83.40	-1.2	9,103	-0.01%
2022/06/14	3	83.14	11	83.08	82.90	-8	9,186	-0.09%
2022/06/13	16	83.18	5	83.28	83.30	11	9,263	0.12%
2022/06/10	0.1	85.10	0	84.90	84.70	0.1	9,240	0.00%
2022/06/09	1	84.80	1	84.80	84.80	0	9,403	0.00%
2022/06/08	0	0.00	2.5	84.68	84.50	-2.5	9,462	-0.03%
2022/06/07	4	84.03	2	84.40	84.30	2	9,520	0.02%
2022/06/06	0	84.85	0	0.00	84.60	0	9,552	0.00%
2022/06/02	5	83.88	3	84.50	84.50	2	9,610	0.02%
2022/06/01	5	84.32	4.1	84.97	84.60	1	9,701	0.01%
2022/05/31	2.5	84.05	6.5	84.31	85.30	-4	9,648	-0.04%
2022/05/30	2	83.15	4	82.93	83.90	-2	8,843	-0.02%
2022/05/27	0	82.40	0	0.00	82.30	0	8,816	0.00%
2022/05/25	3	81.77	1.5	82.03	82.00	1.5	8,978	0.02%
2022/05/24	1.1	81.90	0	0.00	81.30	1.1	9,061	0.01%
2022/05/23	6.1	81.79	3.5	82.46	82.20	2.6	9,026	0.03%
2022/05/20	2	81.50	0	0.00	82.10	2	9,056	0.02%
2022/05/19	2	81.40	0	0.00	81.40	2	9,002	0.02%
2022/05/18	27	82.13	5	82.56	82.50	22	9,034	0.24%
2022/05/17	1	80.80	0	0.00	81.30	1	8,874	0.01%
2022/05/16	4.4	81.36	0.5	81.60	81.20	3.8	8,814	0.04%
2022/05/13	14.1	81.89	0.1	82.10	82.00	14	8,770	0.16%
2022/05/12	2.1	82.51	1.4	83.50	82.10	0.6	8,698	0.01%
2022/05/11	4	83.90	6	84.44	84.40	-2	8,646	-0.02%
2022/05/10	7.1	84.05	10.5	84.52	84.40	-3.5	8,630	-0.04%
2022/05/09	17	84.91	5	84.98	84.70	12	8,550	0.14%
2022/05/06	4	86.08	0	0.00	86.60	4	8,562	0.05%
2022/05/05	1	87.00	0	87.00	87.10	1	8,714	0.01%
2022/05/04	1	86.60	0	86.70	86.60	1	8,737	0.01%
2022/05/03	1	86.70	1	86.70	86.50	0	8,896	0.00%
2022/04/29	7	86.21	2	86.40	86.70	5	8,906	0.06%
2022/04/28	0.6	85.64	1	85.70	85.50	-0.4	8,945	0.00%
2022/04/27	4.1	85.21	7.4	85.14	85.10	-3.3	8,922	-0.04%
2022/04/26	3.1	86.21	1.1	86.28	86.30	2	8,891	0.02%
2022/04/25	12.5	86.32	2	86.29	85.90	10.5	8,836	0.12%
2022/04/22	2	87.66	0	0.00	87.60	2	8,683	0.02%
2022/04/21	0.1	88.70	10	88.60	88.30	-10	8,692	-0.11%
2022/04/20	5	88.28	0.6	88.89	88.70	4.4	8,693	0.05%
2022/04/19	4	88.23	1	88.30	88.00	3	8,697	0.03%
2022/04/18	7.1	87.72	0	0.00	87.80	7.1	8,683	0.08%
2022/04/15	9.7	89.12	1	88.90	88.80	8.7	8,617	0.10%
2022/04/14	11.5	89.81	2	89.85	89.70	9.5	8,621	0.11%
2022/04/13	8	90.30	2.3	90.80	90.40	5.7	8,550	0.07%
2022/04/12	17	91.06	57	91.39	91.30	-40	8,438	-0.47%
2022/04/11	4	92.60	2.1	92.35	92.10	1.9	8,361	0.02%
2022/04/08	2	92.95	1	93.00	93.40	1	8,363	0.01%
2022/04/07	3	93.03	7	93.49	93.10	-4	8,374	-0.05%
2022/04/06	2	92.60	0.3	92.90	93.60	1.7	8,282	0.02%
2022/04/01	2	92.50	0.1	93.00	93.50	1.9	8,234	0.02%
2022/03/30	1.2	93.20	1.1	93.30	93.50	0.1	8,153	0.00%
2022/03/29	1	92.10	0	0.00	92.50	1	8,031	0.01%
2022/03/28	3.6	91.44	3	91.67	92.20	0.6	7,980	0.01%
2022/03/25	1	92.10	1.1	92.20	92.40	-0.1	7,999	0.00%
2022/03/24	2.1	92.00	5	92.20	92.40	-3	8,015	-0.04%
2022/03/23	0	0.00	11	92.59	92.50	-11	8,110	-0.14%
2022/03/21	1.1	91.90	1.5	92.13	92.10	-0.4	8,181	0.00%
2022/03/18	0.4	92.19	0	0.00	91.30	0.4	8,178	0.01%
2022/03/17	7.2	92.09	9.5	92.16	91.90	-2.3	8,008	-0.03%
2022/03/16	1	91.40	2	91.25	91.50	-1	7,824	-0.01%
2022/03/15	3.1	91.19	8.4	90.94	90.80	-5.3	7,738	-0.07%
2022/03/14	24.1	90.89	6	91.08	91.20	18.1	7,713	0.23%
2022/03/11	8	89.70	1.5	90.30	89.80	6.5	7,580	0.09%
2022/03/10	5	89.50	2	89.50	89.60	3	7,506	0.04%
2022/03/09	2.4	88.11	3	88.13	88.00	-0.6	7,441	-0.01%
2022/03/08	6	87.02	0	0.00	86.60	6	7,385	0.08%
2022/03/07	3.1	89.17	2	88.25	88.40	1.1	7,286	0.01%
2022/03/04	12	90.56	2	90.45	90.70	10	7,488	0.13%
2022/03/03	1	90.90	34.1	90.84	91.20	-33.1	7,501	-0.44%
2022/03/02	8.7	90.38	17.3	90.33	90.50	-8.6	7,610	-0.11%
2022/03/01	2.1	89.88	6.2	89.36	90.00	-4.1	7,506	-0.05%
2022/02/25	6.3	86.61	7	87.20	87.70	-0.7	7,389	-0.01%
2022/02/24	8	87.25	23.8	87.26	87.10	-15.8	7,273	-0.22%
2022/02/23	33	88.38	5	88.64	88.60	28	7,148	0.39%
2022/02/22	1.1	87.53	0	0.00	88.20	1.1	7,203	0.01%
2022/02/21	1	88.50	1	89.20	89.10	0	7,161	0.00%
2022/02/18	1	89.00	1	89.10	89.10	0	7,300	0.00%
2022/02/17	1.1	88.98	4	88.90	88.70	-2.9	7,270	-0.04%
2022/02/16	2.1	87.46	10	88.46	88.80	-7.9	7,252	-0.11%
2022/02/15	2.2	87.87	0	0.00	87.40	2.2	7,202	0.03%
2022/02/14	4	87.63	5	88.42	88.40	-1	7,227	-0.01%
2022/02/11	13	88.53	3	88.60	88.80	10	7,240	0.14%
2022/02/10	3	88.10	2	88.60	88.60	1	7,290	0.01%
2022/02/09	2.1	88.75	2.5	88.84	89.20	-0.4	7,322	-0.01%
2022/02/08	2.3	88.93	12	89.00	88.60	-9.7	7,360	-0.13%
2022/02/07	1.1	86.31	14	88.97	89.50	-13	7,303	-0.18%
2022/01/26	0	0.00	5.1	86.34	86.40	-5.1	7,150	-0.07%
2022/01/25	15.1	85.32	2	85.30	85.50	13.1	7,162	0.18%
2022/01/24	0	0.00	2	86.75	87.00	-2	7,014	-0.03%
2022/01/21	4	86.98	0	0.00	86.40	4	7,064	0.06%
2022/01/18	0.8	87.10	15	87.50	87.40	-14.2	7,125	-0.20%
2022/01/17	0	87.50	0	0.00	87.50	0	7,147	0.00%
2022/01/14	7	87.46	5.1	87.89	87.70	1.9	7,164	0.03%
2022/01/13	1.1	88.13	8	88.50	88.70	-6.9	7,101	-0.10%
2022/01/12	2	87.90	8	87.96	88.40	-6	7,116	-0.08%
2022/01/11	0	0.00	3	87.13	87.10	-3	7,050	-0.04%
2022/01/10	7	86.73	8	86.66	86.90	-1	6,975	-0.01%
2022/01/07	0.3	86.20	1	86.60	86.50	-0.8	7,005	-0.01%
2022/01/06	1	86.00	0	0.00	86.10	1	6,947	0.01%
2022/01/05	5	85.86	3	85.90	86.10	2	6,963	0.03%
2022/01/04	1	86.00	0	0.00	86.20	1	7,143	0.01%
2022/01/03	2	86.05	1	85.80	86.30	1	7,176	0.01%
2021/12/30	5	85.76	0.1	86.00	85.40	4.9	7,270	0.07%
2021/12/29	1	85.90	1	86.00	86.00	0	7,440	0.00%
2021/12/28	1	85.60	1.2	85.57	86.00	-0.2	7,564	0.00%
2021/12/27	1	85.80	1.3	85.63	85.90	-0.3	7,652	0.00%
2021/12/24	0	0.00	2	85.60	85.90	-2	7,805	-0.03%
2021/12/23	0	0.00	3	85.00	85.40	-3	7,889	-0.04%
2021/12/22	5	84.40	1	84.70	84.80	4	8,060	0.05%
2021/12/21	0	0.00	1	84.60	84.40	-1	8,178	-0.01%
2021/12/20	1.1	83.81	1	84.50	83.80	0.1	8,376	0.00%
2021/12/17	2	84.05	4	84.03	84.30	-2	8,528	-0.02%
2021/12/16	4.3	82.79	1	82.80	82.70	3.3	8,466	0.04%
2021/12/15	1	83.80	4	83.55	83.80	-3	8,493	-0.04%
2021/12/14	1.3	83.07	0	0.00	83.00	1.3	8,655	0.02%
2021/12/13	12	83.41	0	0.00	83.30	12	8,817	0.14%
2021/12/10	1.1	84.70	0	0.00	84.40	1.1	8,826	0.01%
2021/12/09	1	84.40	0	0.00	84.80	1	8,885	0.01%
2021/12/08	5.2	84.62	5	85.00	84.60	0.2	8,884	0.00%
2021/12/07	0	0.00	10	84.70	84.70	-10	8,812	-0.11%
2021/12/03	2	83.85	0	0.00	83.60	2	8,827	0.02%
2021/12/02	1	83.60	3	83.30	83.80	-2	8,820	-0.02%
2021/12/01	0.1	83.45	0	0.00	83.50	0.1	8,784	0.00%
2021/11/30	7	82.64	0	0.00	82.50	7	8,799	0.08%
2021/11/29	14.3	82.85	1	83.10	82.70	13.3	8,466	0.16%
2021/11/26	38.5	84.96	1.1	84.49	84.00	37.4	8,453	0.44%
2021/11/25	3	86.00	18	86.37	86.30	-15	8,420	-0.18%
2021/11/23	1	85.20	7	85.60	85.60	-6	8,420	-0.07%
2021/11/22	6	85.02	0	0.00	85.50	6	8,437	0.07%
2021/11/19	12	85.12	2	84.90	85.00	10	8,397	0.12%
2021/11/18	1.1	85.99	4	85.93	86.00	-2.9	8,322	-0.03%
2021/11/17	16.2	85.04	0	0.00	85.60	16.2	8,265	0.20%
2021/11/16	4.1	85.61	1	85.80	85.90	3.1	8,231	0.04%
2021/11/15	6.2	85.88	1	86.20	85.90	5.2	8,261	0.06%
2021/11/12	1.2	85.61	1	86.10	86.00	0.2	8,256	0.00%
2021/11/11	6	85.32	1	85.60	85.30	5	8,251	0.06%
2021/11/10	10.1	85.62	0	0.00	85.20	10.1	8,192	0.12%
2021/11/09	8	85.20	0	0.00	85.80	8	8,137	0.10%
2021/11/08	5	85.46	0	0.00	85.70	5	8,041	0.06%
2021/11/05	5.7	84.34	0	0.00	84.90	5.7	8,010	0.07%
2021/11/04	0.5	84.96	3	85.10	85.10	-2.6	8,014	-0.03%
2021/11/03	5.5	84.26	0	0.00	84.70	5.5	8,036	0.07%
2021/11/02	5.7	85.46	1	85.10	85.00	4.7	8,015	0.06%
2021/11/01	4.4	85.21	3	85.70	84.90	1.4	7,932	0.02%
2021/10/29	4.3	85.12	4	85.83	85.10	0.3	7,891	0.00%
2021/10/28	5	86.67	2.2	86.46	86.00	2.8	7,848	0.04%
2021/10/27	10.4	88.29	4.1	88.25	87.90	6.3	7,783	0.08%
2021/10/26	0.1	88.80	3	88.90	88.80	-3	7,801	-0.04%
2021/10/25	6.2	88.38	1	89.00	88.20	5.2	7,824	0.07%
2021/10/22	6	88.58	0	0.00	88.40	6	7,978	0.08%
2021/10/21	3	89.10	3	89.50	89.30	0	8,064	0.00%
2021/10/20	0.2	89.20	0	0.00	89.10	0.2	8,135	0.00%
2021/10/19	1	89.30	1	89.30	88.90	0	8,108	0.00%
2021/10/18	1	88.90	0	0.00	88.50	1	8,203	0.01%
2021/10/15	3	87.90	4	89.03	89.20	-1	8,279	-0.01%
2021/10/14	2.4	88.34	1	89.50	88.20	1.4	8,280	0.02%
2021/10/13	2	88.65	4	89.35	88.90	-2	8,392	-0.02%
2021/10/12	6	88.93	2	88.30	88.60	4	8,441	0.05%
2021/10/08	0	0.00	2	91.40	91.30	-2	8,275	-0.02%
2021/10/07	1	90.00	6.1	90.10	90.70	-5.1	8,300	-0.06%
2021/10/06	4.1	89.95	5	90.00	90.00	-0.9	8,281	-0.01%
2021/10/05	4	87.90	4	87.10	88.90	0	8,242	0.00%
2021/10/04	0.1	87.30	4	87.25	87.20	-3.9	8,212	-0.05%
2021/10/01	9.1	88.31	4.5	88.01	88.20	4.6	8,162	0.06%
2021/09/30	2	89.70	1.3	90.80	91.50	0.8	8,079	0.01%
2021/09/29	2.1	89.85	8	91.83	90.80	-5.9	8,020	-0.07%
2021/09/28	6.5	92.64	1.5	92.40	92.80	5	7,967	0.06%
2021/09/27	8	92.38	4	92.45	92.10	4	7,950	0.05%
2021/09/24	6	90.40	12.2	90.98	91.30	-6.2	7,852	-0.08%
2021/09/23	2	88.00	4	88.35	88.90	-2	7,768	-0.03%
2021/09/22	7	87.74	0	0.00	87.30	7	7,747	0.09%
2021/09/17	9	90.07	17.3	90.47	89.90	-8.3	7,600	-0.11%
2021/09/16	8.3	90.32	15.6	90.29	90.50	-7.3	7,426	-0.10%
2021/09/15	1	88.70	2	89.00	88.90	-1	7,223	-0.01%
2021/09/14	0	0.00	5	88.64	88.60	-5	7,275	-0.07%
2021/09/13	0	0.00	10	88.31	88.50	-10	7,231	-0.14%
2021/09/10	1	87.90	11	87.74	87.90	-10	7,333	-0.14%
2021/09/09	8	86.29	0	0.00	87.00	8	7,649	0.10%
2021/09/08	0	0.00	3	87.27	87.40	-3	7,592	-0.04%
2021/09/07	2	87.50	2	88.30	87.70	0	7,579	0.00%
2021/09/06	3	87.60	2	88.40	87.50	1	7,558	0.01%
2021/09/03	5	88.06	5.1	88.29	88.00	-0.1	7,565	0.00%
2021/09/02	2	87.00	7	87.04	87.50	-5	7,573	-0.07%
2021/09/01	8	88.34	7.3	88.53	88.50	0.7	7,654	0.01%
2021/08/31	1	87.00	3	88.93	89.60	-2	7,611	-0.03%
2021/08/30	1	86.70	0	0.00	87.60	1	7,493	0.01%
2021/08/27	0	0.00	2	86.30	86.30	-2	7,490	-0.03%
2021/08/26	5	84.10	7	84.67	84.60	-2	7,551	-0.03%
2021/08/25	2.1	85.00	4	85.40	85.20	-1.9	7,609	-0.03%
2021/08/24	0	0.00	5	84.24	84.90	-5	7,629	-0.07%
2021/08/23	5	83.04	4	83.48	83.60	1	7,684	0.01%
2021/08/20	13.4	82.38	1.3	83.38	81.90	12.1	7,776	0.16%
2021/08/19	12	85.19	1.1	84.05	84.00	10.9	7,867	0.14%
2021/08/18	4	86.25	0	0.00	86.90	4	7,833	0.05%
2021/08/17	1	85.80	3	86.20	86.10	-2	7,921	-0.03%
2021/08/16	1.1	86.45	1.5	86.60	85.90	-0.4	7,922	-0.01%
2021/08/13	3	85.97	1	86.50	86.40	2	7,928	0.03%
2021/08/12	3.1	87.32	3	87.90	87.80	0.1	7,979	0.00%
2021/08/11	3	86.70	3	87.40	87.80	0	8,062	0.00%
2021/08/10	0.1	87.00	0	0.00	87.00	0.1	8,090	0.00%
2021/08/09	5	87.10	13	88.16	88.30	-8	8,176	-0.10%
2021/08/06	4.1	87.55	5	88.28	88.40	-0.9	8,265	-0.01%
2021/08/05	1	87.80	0	0.00	87.80	1	8,476	0.01%
2021/08/04	3	87.80	3.1	88.28	88.30	-0.1	8,837	0.00%
2021/08/03	7	87.67	6	88.30	88.40	1	8,962	0.01%
2021/08/02	1.5	88.30	10.3	88.42	88.80	-8.8	9,021	-0.10%
2021/07/30	0	0.00	9.2	87.47	87.00	-9.2	9,159	-0.10%
2021/07/29	1	85.70	6.2	86.30	86.30	-5.2	9,219	-0.06%
2021/07/28	3.2	84.39	5	84.74	85.30	-1.8	9,341	-0.02%
2021/07/27	2.3	86.21	1	86.40	86.00	1.3	9,387	0.01%
2021/07/26	5.2	87.12	1	86.80	86.20	4.2	9,446	0.04%
2021/07/23	3	88.67	0	0.00	88.00	3	9,560	0.03%
2021/07/22	31	87.47	39.2	87.60	87.80	-8.1	9,735	-0.08%
2021/07/21	4.1	85.97	1	85.30	85.60	3.1	9,914	0.03%
2021/07/20	9	86.29	4	86.50	86.00	5	9,937	0.05%
2021/07/19	2	87.95	2	87.00	87.90	0	10,018	0.00%
2021/07/16	10	88.69	8	88.81	89.00	2	10,217	0.02%
2021/07/15	9.3	87.78	0	0.00	87.90	9.3	10,346	0.09%
2021/07/14	0	0.00	2.2	87.94	87.20	-2.2	10,507	-0.02%
2021/07/13	0	0.00	19	86.65	86.90	-19	10,658	-0.18%
2021/07/12	6	86.13	5	87.64	86.00	1	10,789	0.01%
2021/07/09	0	0.00	2	85.30	86.30	-2	11,013	-0.02%
2021/07/08	0	0.00	0.3	86.20	85.50	-0.3	11,065	0.00%
2021/07/07	3.5	86.30	5.5	86.03	86.60	-2	11,322	-0.02%
2021/07/06	8.1	86.16	2	86.50	85.90	6.1	11,653	0.05%
2021/07/05	1.7	86.06	6	86.15	86.50	-4.3	11,899	-0.04%
2021/07/02	5.1	85.27	33	85.30	84.50	-28	11,829	-0.24%
2021/07/01	2	84.00	0	0.00	83.90	2	11,777	0.02%
2021/06/30	11	82.88	1	82.40	83.20	10	11,732	0.09%
2021/06/29	24	82.90	0	0.00	83.30	24	11,703	0.21%
2021/06/28	7	83.56	3	83.60	83.30	4	11,867	0.03%
2021/06/25	1.1	83.63	16.2	83.62	83.00	-15.1	12,002	-0.13%
2021/06/24	1	83.00	0	0.00	83.00	1	12,239	0.01%
2021/06/23	3	81.70	3.1	82.65	82.80	-0.1	12,322	0.00%
2021/06/22	0	0.00	3	82.50	81.90	-3	12,223	-0.02%
2021/06/21	20.1	80.64	3	81.50	81.40	17.1	12,267	0.14%
2021/06/18	16.6	83.04	0	0.00	82.30	16.6	12,160	0.14%
2021/06/17	13	84.39	10	84.90	84.90	3	11,939	0.03%
2021/06/16	12	84.56	13	85.21	85.00	-1	12,258	-0.01%
2021/06/15	3	84.60	0	0.00	84.80	3	12,319	0.02%
2021/06/11	0	0.00	0.5	85.30	85.10	-0.5	12,414	0.00%
2021/06/10	1	85.80	0	0.00	85.80	1	12,539	0.01%
2021/06/09	3	84.00	6.1	84.45	84.80	-3.1	12,671	-0.02%
2021/06/08	3	84.90	0	0.00	85.00	3	12,667	0.02%
2021/06/07	3	85.10	3.4	85.80	85.60	-0.4	13,043	0.00%
2021/06/04	3	85.80	0	0.00	86.00	3	13,131	0.02%
2021/06/03	0	87.00	0.1	87.10	86.90	-0.1	13,187	0.00%
2021/06/02	1	86.20	1	86.30	86.60	0	13,188	0.00%
2021/05/31	2	84.60	4	84.40	84.40	-2	13,328	-0.02%
2021/05/28	1	83.00	2	83.40	83.50	-1	13,398	-0.01%
2021/05/27	1	81.70	5	81.60	82.10	-4	13,414	-0.03%
2021/05/26	1	82.90	5	83.60	83.30	-4	13,454	-0.03%
2021/05/25	2.2	83.35	2.4	83.55	84.30	-0.2	13,572	0.00%
2021/05/24	6	81.00	20.1	81.70	81.70	-14.1	13,534	-0.10%
2021/05/21	2	82.70	4.1	82.36	82.40	-2.1	13,637	-0.02%
2021/05/20	0.1	81.00	2	81.60	81.50	-1.9	13,651	-0.01%
2021/05/19	2.1	81.31	7	81.43	81.80	-4.9	13,646	-0.04%
2021/05/18	0.1	80.70	3	78.23	81.30	-2.9	13,622	-0.02%
2021/05/17	11	77.58	17.8	78.12	77.90	-6.7	13,695	-0.05%
2021/05/14	18	80.56	1	80.10	80.40	17	13,582	0.13%
2021/05/13	10.7	79.17	40	78.50	79.00	-29.4	13,460	-0.22%
2021/05/12	20.7	82.53	36	81.17	80.80	-15.3	13,237	-0.12%
2021/05/11	6.2	87.24	8.1	86.62	85.90	-1.9	12,948	-0.01%
2021/05/10	4	88.38	1	88.80	89.00	3	12,853	0.02%
2021/05/07	14	87.47	13.2	88.48	88.60	0.8	12,875	0.01%
2021/05/06	22	89.05	5	89.30	89.60	17	12,753	0.13%
2021/05/05	3	88.47	7.1	88.79	88.00	-4.1	12,608	-0.03%
2021/05/04	12.5	87.70	14.7	88.35	86.90	-2.1	12,479	-0.02%
2021/05/03	1	88.10	1	88.00	87.90	0	12,256	0.00%
2021/04/29	22.7	88.32	2	88.05	88.20	20.7	12,192	0.17%
2021/04/28	23.5	90.06	8	89.48	89.60	15.5	12,015	0.13%
2021/04/27	3.2	91.39	28.3	90.33	91.80	-25.1	11,962	-0.21%
2021/04/26	11.1	89.17	8	89.78	90.00	3.1	11,655	0.03%
2021/04/23	5.2	89.01	10	89.73	90.00	-4.9	11,576	-0.04%
2021/04/22	9.5	89.97	11.1	90.17	90.20	-1.6	11,496	-0.01%
2021/04/21	2.1	90.40	12	90.18	90.20	-10	11,250	-0.09%
2021/04/20	0.6	90.60	1	90.69	91.10	-0.5	11,088	0.00%
2021/04/19	2.1	90.50	9.1	90.42	91.10	-7	10,959	-0.06%
2021/04/16	19.3	89.20	6	89.18	89.90	13.3	10,862	0.12%
2021/04/15	12	88.57	30	88.63	89.00	-18	10,713	-0.17%
2021/04/14	14	86.20	15	86.66	86.50	-1	10,361	-0.01%
2021/04/13	57.1	87.93	39.3	87.32	86.80	17.8	10,254	0.17%
2021/04/12	16	84.96	25	85.13	85.50	-9	9,964	-0.09%
2021/04/09	6	80.30	3.1	81.75	82.30	2.9	9,635	0.03%
2021/04/08	9	79.99	0.1	80.00	80.10	8.9	9,393	0.09%
2021/04/07	2.6	79.74	20	80.00	80.10	-17.4	9,483	-0.18%
2021/04/06	3	79.93	30	79.97	80.00	-27	9,421	-0.29%
2021/04/01	5	78.80	7	79.46	79.60	-2	9,379	-0.02%
2021/03/31	2	79.40	6.6	79.21	79.80	-4.6	9,307	-0.05%
2021/03/30	0	0.00	5	78.86	79.00	-5	9,111	-0.05%
2021/03/29	2.5	78.88	4.5	78.72	78.90	-2	8,960	-0.02%
2021/03/26	1.5	77.07	4	77.30	77.30	-2.5	8,749	-0.03%
2021/03/25	0.4	76.10	0	0.00	76.50	0.4	8,727	0.00%
2021/03/24	1	75.50	0.2	75.70	76.20	0.8	8,794	0.01%
2021/03/23	1	76.00	1	76.40	75.90	0	8,760	0.00%
2021/03/22	5.5	73.94	11	75.74	76.40	-5.5	8,791	-0.06%
2021/03/19	9.3	74.34	13	74.96	74.50	-3.7	8,741	-0.04%
2021/03/18	10	75.85	8	76.63	76.60	2	8,448	0.02%
2021/03/17	7	76.50	11	76.79	76.40	-4	8,404	-0.05%
2021/03/16	1	77.60	1	77.20	77.30	0	8,379	0.00%
2021/03/15	2	76.60	0	0.00	76.80	2	8,295	0.02%
2021/03/12	9	76.57	4	76.83	77.20	5	8,147	0.06%
2021/03/11	7	77.74	23.1	76.90	76.70	-16.1	8,136	-0.20%
2021/03/10	0.6	74.20	9	74.49	74.60	-8.4	7,892	-0.11%
2021/03/09	0.4	73.38	0	0.00	73.60	0.4	8,016	0.00%
2021/03/08	14	73.67	2	74.00	73.50	12	7,984	0.15%
2021/03/05	2	72.60	2	72.90	72.90	0	7,925	0.00%
2021/03/04	9.4	73.39	6	73.90	73.40	3.4	8,131	0.04%
2021/03/03	2	74.65	4	74.90	74.80	-2	8,015	-0.02%
2021/03/02	0	0.00	8.2	74.44	73.80	-8.2	7,892	-0.10%
2021/02/26	3.1	72.94	4	73.70	72.70	-1	7,823	-0.01%
2021/02/25	2	74.50	16	74.61	75.00	-14	7,574	-0.18%
2021/02/24	1	73.70	2	73.95	73.80	-1	7,457	-0.01%
2021/02/23	4	72.75	5.2	72.73	73.80	-1.2	7,414	-0.02%
2021/02/22	6	71.67	4	71.53	71.60	2	7,303	0.03%
2021/02/19	0	70.30	15	70.30	70.20	-15	7,346	-0.20%
2021/02/18	4.4	70.92	53	70.99	70.70	-48.6	7,335	-0.66%
2021/02/17	7.5	69.94	0	0.00	70.00	7.5	7,322	0.10%
2021/02/05	4	68.90	1	69.40	68.50	3	7,189	0.04%
2021/02/04	6.1	68.42	1	68.70	68.90	5.1	7,199	0.07%
2021/02/03	4.2	68.45	2	68.95	68.80	2.2	7,356	0.03%
2021/02/02	0.1	68.00	3	68.60	68.80	-2.9	7,379	-0.04%
2021/02/01	5	66.92	2	66.40	66.70	3	7,337	0.04%
2021/01/29	6	66.18	3	67.03	65.60	3	7,324	0.04%
2021/01/28	15.1	67.70	0	0.00	67.70	15.1	7,211	0.21%
2021/01/27	2	69.30	1	70.10	69.10	1	7,144	0.01%
2021/01/26	1	69.40	1	69.90	69.50	0	7,192	0.00%
2021/01/25	1	70.30	2	70.00	70.30	-1	7,143	-0.01%
2021/01/22	17	68.92	0	0.00	69.20	17	7,168	0.24%
2021/01/21	0.1	69.58	9	69.89	69.30	-8.9	7,107	-0.13%
2021/01/20	30.2	69.56	4	69.95	69.30	26.2	7,091	0.37%
2021/01/19	4	70.93	2	71.50	71.70	2	6,943	0.03%
2021/01/18	5	71.16	1	71.30	71.50	4	6,961	0.06%
2021/01/15	9	73.08	1	72.80	72.30	8	6,980	0.11%
2021/01/14	0	0.00	6	74.20	74.20	-6	7,207	-0.08%
2021/01/13	2	74.40	4	74.18	74.00	-2	7,216	-0.03%
2021/01/12	6	73.30	0	0.00	73.60	6	7,147	0.08%
2021/01/11	1.2	73.41	45.6	73.90	74.40	-44.4	7,103	-0.63%
2021/01/08	0	0.00	4	72.35	72.70	-4	6,987	-0.06%
2021/01/07	5	71.58	3	71.80	71.50	2	6,942	0.03%
2021/01/06	3	70.57	3	70.87	70.70	0	6,917	0.00%
2021/01/05	0	0.00	3.2	70.94	71.00	-3.2	6,853	-0.05%
2021/01/04	2	71.05	6	72.15	71.40	-4	6,846	-0.06%
2020/12/31	5	72.02	3	72.37	71.90	2	6,738	0.03%
2020/12/30	63	71.01	10.5	71.85	72.50	52.5	6,680	0.79%
2020/12/29	2	70.35	3	70.37	70.40	-1	6,543	-0.02%
2020/12/28	2	70.20	2	70.50	70.60	0	6,551	0.00%
2020/12/25	1.2	69.30	0.1	69.30	69.40	1.1	6,507	0.02%
2020/12/24	1	69.10	0.1	68.40	69.20	1	6,499	0.01%
2020/12/23	1	68.30	0	0.00	68.10	1	6,491	0.02%
2020/12/22	2	68.95	6	69.80	68.60	-4	6,514	-0.06%
2020/12/21	3	68.00	7	68.90	69.40	-4	6,594	-0.06%
2020/12/18	2	67.50	1	68.40	67.50	1	6,569	0.02%
2020/12/17	1	67.80	2	68.55	68.60	-1	6,509	-0.02%
2020/12/16	0	0.00	2.2	68.44	68.70	-2.2	6,511	-0.03%
2020/12/15	3	67.10	0	0.00	67.20	3	6,617	0.05%
2020/12/14	2	68.25	1	68.60	67.80	1	6,588	0.02%
2020/12/11	2	67.90	5	68.18	68.30	-3	6,569	-0.05%
2020/12/10	1	67.90	57	68.00	67.80	-56	6,517	-0.86%
2020/12/09	0	0.00	47	67.00	67.10	-47	6,427	-0.73%
2020/12/08	1	67.10	1.2	67.07	67.20	-0.2	6,400	0.00%
2020/12/07	13	68.03	119	68.01	67.50	-106	6,363	-1.67%	大賣/鉅額交易
2020/12/04	1	67.20	7	67.86	67.70	-6	6,315	-0.10%
2020/12/03	55.2	67.36	12	66.77	66.60	43.2	6,168	0.70%
2020/12/02	1.1	65.58	2	65.45	65.60	-0.9	5,943	-0.02%
2020/12/01	0	0.00	3	65.80	66.00	-3	5,910	-0.05%
2020/11/30	3	65.30	2	66.05	64.20	1	5,907	0.02%
2020/11/27	0	0.00	3	65.80	65.60	-3	5,654	-0.05%
2020/11/26	0	0.00	1.4	65.63	65.80	-1.4	5,616	-0.03%
2020/11/25	2	65.60	1	66.00	65.50	1	5,653	0.02%
2020/11/24	0	0.00	12	65.90	65.60	-12	5,612	-0.21%
2020/11/23	7	66.04	0	0.00	66.20	7	5,592	0.13%
2020/11/20	1	65.30	5	65.20	65.70	-4	5,539	-0.07%
2020/11/19	1	65.30	3	65.20	65.30	-2	5,507	-0.04%
2020/11/18	7	64.97	3	65.20	65.50	4	5,456	0.07%
2020/11/17	1	64.00	1	64.50	65.00	0	5,372	0.00%
2020/11/16	9	64.52	1	64.50	64.50	8	5,358	0.15%
2020/11/13	20	63.80	32	64.03	64.10	-12	5,316	-0.23%
2020/11/12	3	64.07	0	0.00	63.90	3	5,289	0.06%
2020/11/11	3	64.40	4	64.38	65.30	-1	5,230	-0.02%
2020/11/10	11	62.85	3	62.80	63.00	8	5,017	0.16%
2020/11/09	1	62.10	3	62.10	62.10	-2	4,970	-0.04%
2020/11/06	3	61.40	3	61.40	61.70	0	4,958	0.00%
2020/11/05	2	61.20	3	61.40	61.50	-1	4,970	-0.02%
2020/11/04	0	0.00	2	60.95	61.00	-2	4,997	-0.04%
2020/11/03	0	0.00	4	60.28	60.80	-4	5,003	-0.08%
2020/11/02	1	59.00	1	59.30	59.70	0	4,967	0.00%
2020/10/30	1.2	58.73	0	0.00	58.70	1.2	4,962	0.02%
2020/10/29	2	58.80	0	0.00	59.00	2	4,928	0.04%
2020/10/28	1	59.21	7	59.60	59.80	-6	4,962	-0.12%
2020/10/27	0	0.00	1	60.20	60.10	-1	5,014	-0.02%
2020/10/26	1	59.40	2	60.05	60.00	-1	5,021	-0.02%
2020/10/23	0	0.00	4	59.48	59.50	-4	5,002	-0.08%
2020/10/22	8	58.49	0	0.00	60.50	8	5,012	0.16%
2020/10/21	7.2	58.86	0	0.00	58.60	7.2	4,748	0.15%
2020/10/16	5.1	59.32	0	0.00	59.20	5.1	4,644	0.11%
2020/10/15	3	59.60	0	0.00	59.50	3	4,661	0.06%
2020/10/13	30	60.50	0.2	60.80	60.80	29.8	4,614	0.65%
2020/10/12	0	0.00	1	61.00	61.20	-1	4,662	-0.02%
2020/10/06	0	0.00	3	60.80	60.90	-3	4,765	-0.06%
2020/10/05	1	59.70	3	60.17	59.70	-2	4,799	-0.04%
2020/09/30	1	59.50	1	60.00	59.50	0	4,829	0.00%
2020/09/29	0	0.00	3	59.60	59.60	-3	4,838	-0.06%
2020/09/28	0	0.00	1	59.40	59.40	-1	4,940	-0.02%
2020/09/25	5.1	58.56	0	58.70	58.20	5.1	5,064	0.10%
2020/09/24	15	58.59	0	0.00	58.00	15	5,068	0.30%
2020/09/23	2.1	60.06	0	0.00	60.00	2.1	4,952	0.04%
2020/09/22	2.2	60.37	0	0.00	60.30	2.2	4,923	0.04%
2020/09/21	3	61.40	1	62.00	61.50	2	4,922	0.04%
2020/09/18	0	0.00	3	61.80	61.30	-3	4,956	-0.06%
2020/09/16	2	61.00	1	61.10	61.10	1	4,873	0.02%
2020/09/15	0	0.00	7	61.11	61.20	-7	4,908	-0.14%
2020/09/14	3	60.63	0	0.00	61.00	3	5,111	0.06%
2020/09/11	3	60.33	0	0.00	60.80	3	5,174	0.06%
2020/09/10	1	60.60	0	0.00	61.00	1	5,209	0.02%
2020/09/07	3	61.03	0	0.00	61.10	3	5,375	0.06%
2020/09/04	13	60.54	0	0.00	60.50	13	5,414	0.24%
2020/09/03	2.1	60.80	0	0.00	60.90	2.1	5,468	0.04%
2020/09/01	4.5	60.64	0	0.00	60.80	4.5	5,513	0.08%
2020/08/31	2	61.25	0	0.00	61.50	2	5,493	0.04%
2020/08/28	0	0.00	1	61.90	61.80	-1	5,463	-0.02%
2020/08/27	0	0.00	4	61.48	61.60	-4	5,569	-0.07%
2020/08/26	7	61.96	2	61.90	62.00	5	5,587	0.09%
2020/08/25	3	62.03	0	0.00	61.70	3	5,618	0.05%
2020/08/21	0	0.00	11	62.02	62.30	-11	5,835	-0.19%
2020/08/20	2	61.10	2	61.70	60.80	0	5,833	0.00%
2020/08/19	1	62.80	0	0.00	62.70	1	5,818	0.02%
2020/08/14	0	0.00	1	63.20	63.30	-1	5,896	-0.02%
2020/08/13	1	63.00	11	63.43	63.60	-10	5,935	-0.17%
2020/08/12	4	62.35	6	62.97	63.00	-2	5,965	-0.03%
2020/08/11	0	0.00	3	63.43	62.80	-3	5,954	-0.05%
2020/08/10	0	0.00	6	62.23	63.20	-6	5,937	-0.10%
2020/08/07	7.1	60.97	1	61.80	60.80	6.1	5,916	0.10%
2020/08/06	31	61.04	2	61.25	61.50	29	5,879	0.49%
2020/08/05	0	0.00	3	60.87	60.70	-3	5,920	-0.05%
2020/08/04	1	60.30	2	60.50	60.40	-1	5,929	-0.02%
2020/08/03	6	60.33	0	0.00	60.20	6	5,944	0.10%
2020/07/31	9	61.69	1	61.50	61.10	8	5,903	0.14%
2020/07/30	3	61.13	1	61.80	61.50	2	5,882	0.03%
2020/07/29	1	61.50	0	0.00	61.10	1	5,888	0.02%
2020/07/28	5.1	61.33	1	61.40	61.40	4.1	6,072	0.07%
2020/07/27	3	62.47	5	62.70	62.50	-2	6,216	-0.03%
2020/07/24	0	0.00	0.3	63.10	63.10	-0.3	6,340	-0.01%
2020/07/23	1	63.60	0	0.00	63.50	1	6,414	0.02%
2020/07/20	1	63.40	0	0.00	63.50	1	6,530	0.02%
2020/07/17	1	64.40	0	0.00	64.40	1	6,539	0.02%
2020/07/15	0	0.00	2	63.90	64.10	-2	6,649	-0.03%
2020/07/14	0.1	63.70	0	0.00	63.50	0.1	6,686	0.00%
2020/07/10	1	63.30	0	0.00	63.30	1	6,769	0.01%
2020/07/09	1	64.50	0	0.00	64.30	1	6,824	0.01%
2020/07/08	0	0.00	2	64.70	64.80	-2	6,800	-0.03%
2020/07/07	2	64.75	0	0.00	64.80	2	6,793	0.03%
2020/07/06	0	0.00	13	66.28	67.00	-13	6,748	-0.19%
2020/07/02	2	65.50	0	0.00	65.40	2	6,741	0.03%
2020/07/01	20	65.20	3	65.33	65.20	17	6,785	0.25%
2020/06/30	1	64.50	4	64.60	64.60	-3	6,830	-0.04%
2020/06/29	3	63.77	0	0.00	64.00	3	6,899	0.04%
2020/06/24	7	64.94	1	65.10	64.70	6	6,927	0.09%
2020/06/22	0	0.00	1	64.20	64.40	-1	6,926	-0.01%
2020/06/19	3	64.07	2	64.80	63.80	1	6,977	0.01%
2020/06/18	1	64.30	0	0.00	64.90	1	6,872	0.01%
2020/06/17	2	64.80	0	0.00	64.90	2	6,986	0.03%
2020/06/16	2	64.80	2	65.40	64.90	0	7,318	0.00%
2020/06/15	1	64.50	0	0.00	64.10	1	7,603	0.01%
2020/06/12	1	64.90	5	65.14	65.30	-4	7,795	-0.05%
2020/06/11	3.1	66.90	3	66.00	66.00	0.1	7,974	0.00%
2020/06/10	2	66.80	3.1	67.46	67.40	-1.1	8,066	-0.01%
2020/06/08	5	65.96	5	65.90	66.50	0	8,348	0.00%
2020/06/05	0	0.00	1	65.00	65.30	-1	8,335	-0.01%
2020/06/04	0	0.00	1	65.00	65.00	-1	8,396	-0.01%
2020/06/03	1	64.40	7	64.86	65.00	-6	8,516	-0.07%
2020/06/02	1	63.20	0.8	63.80	63.80	0.2	8,468	0.00%
2020/06/01	0	0.00	1	63.80	63.20	-1	8,470	-0.01%
2020/05/29	1	62.10	2	62.95	62.90	-1	8,446	-0.01%
2020/05/28	5.2	62.50	1	63.70	62.50	4.2	8,293	0.05%
2020/05/27	1	63.20	3	63.30	63.10	-2	8,354	-0.02%
2020/05/26	1	63.40	16	63.59	63.30	-15	8,396	-0.18%
2020/05/25	2	61.60	0	0.00	62.10	2	8,448	0.02%
2020/05/22	4	62.93	0	0.00	62.30	4	8,470	0.05%
2020/05/21	0	0.00	2	63.90	63.90	-2	8,447	-0.02%
2020/05/20	2	63.50	8	63.91	63.90	-6	8,456	-0.07%
2020/05/19	1.1	63.52	1	64.10	63.60	0.1	8,447	0.00%
2020/05/15	2	63.05	6	62.83	62.70	-4	8,405	-0.05%
2020/05/14	5	62.90	0	0.00	62.70	5	8,371	0.06%
2020/05/13	2	63.50	0	0.00	64.00	2	8,327	0.02%
2020/05/12	8	63.68	0	0.00	63.50	8	8,323	0.10%
2020/05/11	1	65.10	0	0.00	64.60	1	8,257	0.01%
2020/05/08	2	63.55	2	63.95	64.00	0	8,230	0.00%
2020/05/07	0	0.00	5	63.60	63.00	-5	8,210	-0.06%
2020/05/06	1	63.50	2	63.60	63.00	-1	8,205	-0.01%
2020/05/05	2	63.85	6	64.13	63.80	-4	8,188	-0.05%
2020/05/04	11	63.17	3	63.77	63.50	8	8,198	0.10%
2020/04/30	8	64.43	14	66.03	66.20	-6	8,042	-0.07%
2020/04/29	3	62.67	11	62.48	62.50	-8	7,891	-0.10%
2020/04/28	3.1	59.61	7	59.73	60.30	-4	7,794	-0.05%
2020/04/27	0	0.00	5	58.48	59.60	-5	7,875	-0.06%
2020/04/24	16	57.19	0	0.00	57.00	16	7,742	0.21%
2020/04/23	6	57.22	9	57.96	57.50	-3	7,716	-0.04%
2020/04/22	5.2	56.63	1	56.60	56.90	4.2	7,654	0.05%
2020/04/21	11	57.45	17	58.39	57.20	-6	7,639	-0.08%
2020/04/20	2	59.60	1	59.80	59.70	1	7,513	0.01%
2020/04/17	5	60.84	0	0.00	60.10	5	7,495	0.07%
2020/04/16	6	59.95	4	60.03	59.90	2	7,422	0.03%
2020/04/15	4	60.50	0	0.00	60.80	4	7,338	0.05%
2020/04/14	0	0.00	8	60.20	60.10	-8	7,272	-0.11%
2020/04/13	3	58.30	0.1	58.30	57.80	2.9	7,171	0.04%
2020/04/10	10	58.25	2	58.20	58.40	8	7,148	0.11%
2020/04/09	5	58.00	1	58.30	58.10	4	7,140	0.06%
2020/04/08	1	57.00	0	0.00	58.10	1	7,074	0.01%
2020/04/07	14	55.71	2	56.25	56.30	12	6,978	0.17%
2020/04/06	5	54.54	0	0.00	55.30	5	6,958	0.07%
2020/04/01	2	53.85	0	0.00	53.70	2	6,878	0.03%
2020/03/31	3	55.27	0	0.00	54.70	3	6,796	0.04%
2020/03/30	2	54.10	7	54.41	55.60	-5	6,675	-0.07%
2020/03/27	0	0.00	1	56.20	55.60	-1	6,565	-0.02%
2020/03/26	3	55.07	2	55.05	55.60	1	6,510	0.02%
2020/03/25	6	54.63	10	54.95	55.70	-4	6,568	-0.06%
2020/03/24	1	51.70	2	51.80	51.70	-1	6,495	-0.02%
2020/03/20	9	48.77	8	49.54	50.10	1	6,317	0.02%
2020/03/19	27	48.01	3	47.37	47.30	24	5,969	0.40%
2020/03/18	12	53.38	1	52.40	52.40	11	5,670	0.19%
2020/03/17	37	56.33	2.3	56.65	56.00	34.7	5,452	0.64%
2020/03/16	23.1	60.89	0	0.00	58.80	23.1	5,196	0.44%
2020/03/13	3	58.67	0.4	62.00	61.40	2.6	5,046	0.05%
2020/03/12	10.2	63.85	150	63.64	63.80	-139.8	4,783	-2.92%	大賣/鉅額交易
2020/03/11	2	66.05	1	66.90	66.30	1	4,630	0.02%
2020/03/10	1	66.60	9	65.99	66.20	-8	4,589	-0.17%
2020/03/09	8	66.16	2	66.40	66.00	6	4,496	0.13%
2020/03/06	3	67.93	0	0.00	68.20	3	4,335	0.07%
2020/03/05	0	0.00	1	69.40	69.70	-1	4,258	-0.02%
2020/03/04	0	0.00	3	68.27	68.80	-3	4,251	-0.07%
2020/03/03	9	67.83	2	68.15	67.70	7	4,238	0.17%
2020/03/02	2	67.15	1	67.40	67.70	1	4,222	0.02%
2020/02/27	4.3	67.75	0	0.00	68.10	4.3	4,421	0.10%
2020/02/26	28	67.61	0	0.00	67.70	28	4,356	0.64%
2020/02/25	2	68.60	1	68.70	68.50	1	4,251	0.02%
2020/02/24	3	69.03	1	69.40	68.90	2	4,218	0.05%
2020/02/20	1	69.90	0	0.00	70.00	1	4,176	0.02%
2020/02/19	0	0.00	2	70.80	70.80	-2	4,164	-0.05%
2020/02/18	1	69.50	1	70.10	70.10	0	4,151	0.00%
2020/02/17	0	0.00	1	70.00	70.10	-1	4,148	-0.02%
2020/02/13	0	0.00	1	70.20	70.40	-1	4,206	-0.02%
2020/02/11	0	0.00	0.3	70.00	70.00	-0.3	4,227	-0.01%
2020/02/10	4	69.08	7	69.50	69.90	-3	4,254	-0.07%
2020/02/07	0	0.00	1	69.40	69.80	-1	4,264	-0.02%
2020/02/06	1	70.00	1	69.80	70.30	0	4,276	0.00%
2020/02/05	3	69.17	2	69.10	68.90	1	4,273	0.02%
2020/02/04	4	69.40	1	69.10	70.10	3	4,220	0.07%
2020/02/03	30	68.54	3	68.90	68.50	27	4,252	0.63%
2020/01/31	3	69.53	2	69.55	69.70	1	4,232	0.02%
2020/01/30	7	70.04	6	70.13	68.60	1	4,180	0.02%
2020/01/20	2	72.85	0	0.00	72.80	2	4,016	0.05%
2020/01/17	1	72.60	0.4	72.90	73.00	0.6	4,043	0.01%
2020/01/16	1	72.30	0	0.00	72.90	1	4,084	0.02%
2020/01/14	0	0.00	3	72.87	73.00	-3	4,151	-0.07%
2020/01/13	1	72.40	1	73.00	73.00	0	4,170	0.00%
2020/01/10	0	0.00	1	71.80	71.90	-1	4,188	-0.02%
2020/01/09	1	71.80	0	0.00	72.40	1	4,212	0.02%
2020/01/08	0	0.00	1	72.00	71.60	-1	4,271	-0.02%
2020/01/07	10	72.10	2	72.30	72.60	8	4,271	0.19%
2020/01/06	0.1	73.00	0	0.00	73.00	0.1	4,300	0.00%
2020/01/02	3	72.80	0	0.00	72.60	3	4,363	0.07%
2019/12/27	0	0.00	41	73.10	73.20	-41	4,412	-0.93%
2019/12/25	1	72.50	0	0.00	73.00	1	4,480	0.02%
2019/12/24	0	0.00	1	73.00	73.00	-1	4,542	-0.02%
2019/12/20	0	0.00	2	73.15	72.90	-2	4,634	-0.04%
2019/12/19	0	0.00	7	72.73	72.90	-7	4,577	-0.15%
2019/12/18	0	0.00	5	72.72	72.60	-5	4,579	-0.11%
2019/12/17	0	0.00	2	72.70	72.70	-2	4,668	-0.04%
2019/12/16	0	0.00	3	72.10	72.20	-3	4,672	-0.06%
2019/12/13	0	0.00	1	72.20	72.20	-1	4,703	-0.02%
2019/12/12	1	71.90	5	71.88	72.00	-4	4,727	-0.08%
2019/12/10	0	0.00	1	71.20	71.10	-1	4,846	-0.02%
2019/12/09	0.1	71.00	0	0.00	70.90	0.1	4,876	0.00%
2019/12/06	2	71.45	1	71.20	71.20	1	4,893	0.02%
2019/12/05	4	71.13	0	0.00	71.00	4	4,903	0.08%
2019/12/04	0	0.00	4	71.65	71.80	-4	4,901	-0.08%
2019/12/03	0	0.00	1	71.60	71.60	-1	4,964	-0.02%
2019/12/02	0.1	71.50	2	71.80	71.60	-1.9	5,018	-0.04%
2019/11/29	1	71.90	4	71.78	71.50	-3	5,070	-0.06%
2019/11/28	1	72.50	4	72.45	72.50	-3	5,047	-0.06%
2019/11/27	2	72.25	4	72.28	72.50	-2	5,089	-0.04%
2019/11/26	1	72.00	4	72.13	71.60	-3	5,067	-0.06%
2019/11/25	0	0.00	2	71.50	71.70	-2	4,789	-0.04%
2019/11/22	0	0.00	3	71.13	71.50	-3	4,943	-0.06%
2019/11/21	1	70.70	2	70.85	71.00	-1	4,970	-0.02%
2019/11/20	3	71.27	0	0.00	71.40	3	4,942	0.06%
2019/11/18	0	0.00	20	71.60	71.80	-20	5,007	-0.40%
2019/11/14	0	0.00	2	71.25	71.00	-2	5,111	-0.04%
2019/11/13	3	71.47	0	0.00	71.40	3	5,219	0.06%
2019/11/12	0	0.00	2	72.05	72.10	-2	5,298	-0.04%
2019/11/11	0	0.00	1	72.00	72.00	-1	5,341	-0.02%
2019/11/08	1	72.60	3	72.60	72.70	-2	5,410	-0.04%
2019/11/07	0	0.00	1	72.60	72.90	-1	5,457	-0.02%
2019/11/06	1	72.40	1	72.90	72.60	0	5,488	0.00%
2019/11/05	5	72.36	5	72.50	72.90	0	5,557	0.00%
2019/11/04	1	71.60	6	71.90	72.30	-5	5,637	-0.09%
2019/11/01	1	71.80	0	0.00	71.80	1	5,740	0.02%
2019/10/31	0	0.00	3	72.37	72.00	-3	5,881	-0.05%
2019/10/30	0	0.00	5	71.80	72.10	-5	5,878	-0.09%
2019/10/29	1	71.30	0	0.00	71.50	1	6,015	0.02%
2019/10/28	0	0.00	1	71.30	71.40	-1	6,054	-0.02%
2019/10/25	4	71.53	0	0.00	71.40	4	6,093	0.07%
2019/10/24	1	71.80	0	0.00	72.10	1	6,133	0.02%
2019/10/23	4	71.48	0	0.00	71.30	4	6,183	0.06%
2019/10/22	2	71.25	16	71.50	71.90	-14	6,248	-0.22%
2019/10/21	1	71.10	0	0.00	71.10	1	6,287	0.02%
2019/10/17	0	0.00	1	70.80	71.20	-1	6,299	-0.02%
2019/10/16	4	70.35	1	70.40	70.80	3	6,314	0.05%
2019/10/15	2	69.80	0	0.00	70.30	2	6,511	0.03%
2019/10/14	1	69.90	0	0.00	70.00	1	6,563	0.02%
2019/10/09	22	69.20	0	0.00	69.00	22	6,565	0.34%
2019/10/08	7	69.94	4	70.00	69.80	3	6,565	0.05%
2019/10/07	1	69.30	0	0.00	69.50	1	6,600	0.02%
2019/10/04	2	69.25	2	69.65	69.50	0	6,659	0.00%
2019/10/03	4	68.95	0	0.00	69.00	4	6,680	0.06%
2019/10/02	3	70.47	245	70.62	70.00	-242	6,708	-3.61%	大賣/鉅額交易
2019/10/01	7	70.06	1	70.00	70.60	6	6,735	0.09%
2019/09/27	250.5	70.10	0	0.00	69.70	250.5	6,739	3.72%	大買/鉅額交易
2019/09/26	1	70.80	0	0.00	70.40	1	7,074	0.01%
2019/09/25	1	70.40	0	0.00	70.80	1	7,325	0.01%
2019/09/24	0	0.00	246	71.08	71.00	-246	7,476	-3.29%	大賣/鉅額交易
2019/09/20	1	70.30	0	0.00	70.70	1	7,690	0.01%
2019/09/19	245	70.30	0	0.00	70.10	245	7,643	3.21%	大買/鉅額交易
2019/09/18	7	70.50	0	0.00	70.40	7	7,689	0.09%
2019/09/17	5	70.82	249	70.70	71.00	-244	7,693	-3.17%	大賣/鉅額交易
2019/09/16	5	70.58	3.1	70.83	70.60	1.9	7,772	0.02%
2019/09/12	0	0.00	2	69.80	69.40	-2	7,816	-0.03%
2019/09/11	1	69.50	10	69.50	69.40	-9	7,870	-0.11%
2019/09/10	0	0.00	1	69.30	69.40	-1	7,913	-0.01%
2019/09/09	2	68.90	0	0.00	69.10	2	7,941	0.03%
2019/09/06	246	69.29	0	0.00	69.20	246	8,016	3.07%	大買/鉅額交易
2019/09/05	4	68.90	0	0.00	69.30	4	8,086	0.05%
2019/09/02	1	68.70	0	0.00	68.50	1	8,265	0.01%
2019/08/30	0	0.00	17	68.21	68.80	-17	8,341	-0.20%
2019/08/29	1	67.00	0	0.00	67.60	1	8,323	0.01%
2019/08/28	5	67.10	0	0.00	67.20	5	8,339	0.06%
2019/08/26	4	67.55	0	0.00	67.20	4	8,216	0.05%
2019/08/23	0	0.00	1	68.00	68.30	-1	8,208	-0.01%
2019/08/22	0	0.00	1	68.10	67.90	-1	8,287	-0.01%
2019/08/19	2	67.30	0	67.30	67.00	2	8,469	0.02%
2019/08/16	10	66.80	10	67.40	67.20	0	8,423	0.00%
2019/08/15	3	66.03	0	0.00	66.00	3	8,326	0.04%
2019/08/14	19	67.14	0	0.00	66.90	19	8,290	0.23%
2019/08/13	2	67.15	0	0.00	67.00	2	8,251	0.02%
2019/08/12	4	67.78	10	67.90	67.60	-6	8,173	-0.07%
2019/08/08	0	0.00	2	68.25	68.10	-2	8,181	-0.02%
2019/08/07	9	68.10	0	0.00	68.10	9	8,170	0.11%
2019/08/06	2	68.05	0	0.00	68.30	2	8,166	0.02%
2019/08/05	8	69.06	0	0.00	69.10	8	8,126	0.10%
2019/08/02	24	70.04	0	0.00	69.70	24	8,056	0.30%
2019/08/01	1	70.70	0	0.00	70.70	1	8,029	0.01%
2019/07/31	0	0.00	1	71.50	71.30	-1	8,026	-0.01%
2019/07/29	1	71.70	0	0.00	71.60	1	7,867	0.01%
2019/07/26	2	71.30	1	71.40	71.70	1	7,803	0.01%
2019/07/25	0	0.00	6	71.35	71.60	-6	7,784	-0.08%
2019/07/24	32	71.31	0	0.00	71.40	32	7,732	0.41%
2019/07/22	4	71.93	0	0.00	71.90	4	7,618	0.05%
2019/07/19	2	71.95	0	0.00	71.90	2	7,568	0.03%
2019/07/18	4	71.95	0	0.00	71.90	4	7,603	0.05%
2019/07/17	5	71.02	6	71.30	72.60	-1	7,567	-0.01%
2019/07/16	8	71.65	0	0.00	71.70	8	7,310	0.11%
2019/07/15	11	71.83	1	71.90	72.00	10	7,271	0.14%
2019/07/12	10	72.10	10	72.05	72.00	0	7,276	0.00%
2019/07/11	1	72.10	0	0.00	72.00	1	7,260	0.01%
2019/07/10	1	72.20	0.5	72.50	72.30	0.6	7,215	0.01%
2019/07/09	5	72.12	4	72.20	72.10	1	7,178	0.01%
2019/07/08	20	72.59	0	0.00	72.50	20	7,199	0.28%
2019/07/05	12	72.99	0	0.00	73.10	12	7,250	0.17%
2019/07/04	16	72.76	0	0.00	72.70	16	7,288	0.22%
2019/07/03	14	72.59	230	72.50	72.60	-216	7,289	-2.96%	大賣/鉅額交易
2019/07/02	155	78.40	9	78.71	78.30	146	7,011	2.08%	大買/鉅額交易
2019/07/01	12.5	78.71	10	78.70	78.80	2.5	6,766	0.04%
2019/06/28	15	78.41	0	0.00	78.60	15	6,585	0.23%
2019/06/27	104	78.99	0	0.00	78.60	104	6,556	1.59%	大買/鉅額交易
2019/06/26	5	78.84	0	0.00	78.60	5	6,458	0.08%
2019/06/25	5	79.32	3	79.70	79.10	2	6,394	0.03%
2019/06/24	0	0.00	6	79.28	79.40	-6	6,338	-0.09%
2019/06/21	3	78.57	1	78.50	78.80	2	6,353	0.03%
2019/06/20	16	78.74	4	79.08	78.50	12	6,249	0.19%
2019/06/19	0	0.00	1	79.10	78.90	-1	6,172	-0.02%
2019/06/18	0	0.00	9	78.46	78.70	-9	6,150	-0.15%
2019/06/17	2	78.45	6	78.50	78.40	-4	6,152	-0.07%
2019/06/14	11	78.18	2	78.20	78.40	9	6,148	0.15%
2019/06/13	2	77.75	0	0.00	77.90	2	6,108	0.03%
2019/06/12	2	77.70	0	0.00	77.80	2	6,094	0.03%
2019/06/10	14	77.61	0	0.00	77.70	14	5,934	0.24%
2019/06/06	0	0.00	0.7	78.30	78.50	-0.7	5,805	-0.01%
2019/06/05	0	0.00	2	78.10	78.50	-2	5,759	-0.03%
2019/06/04	6	78.15	1	78.30	78.30	5	5,736	0.09%
2019/05/31	0	0.00	1	78.40	78.50	-1	5,703	-0.02%
2019/05/29	10	77.50	0.1	77.50	77.50	9.9	5,830	0.17%
2019/05/28	2	78.25	0	0.00	78.40	2	5,850	0.03%
2019/05/27	0.1	78.50	2	78.20	78.40	-1.9	5,685	-0.03%
2019/05/24	0	0.00	2	77.70	77.60	-2	5,694	-0.04%
2019/05/23	2	77.40	1	77.50	77.90	1	5,732	0.02%
2019/05/22	0	0.00	2	77.95	77.50	-2	5,728	-0.03%
2019/05/21	0	0.00	4	78.33	78.60	-4	5,746	-0.07%
2019/05/17	7	76.61	2	76.75	76.50	5	5,686	0.09%
2019/05/16	1	77.00	1	77.10	76.60	0	5,702	0.00%
2019/05/13	1	76.50	1	76.60	76.40	0	5,600	0.00%
2019/05/10	1	77.00	1	77.60	77.20	0	5,624	0.00%
2019/05/09	2	77.00	0	0.00	76.80	2	5,646	0.04%
2019/05/08	4	77.75	0	0.00	77.60	4	5,611	0.07%
2019/05/07	0	0.00	4	78.35	78.20	-4	5,567	-0.07%
2019/05/06	7	77.69	0	0.00	78.00	7	5,587	0.13%
2019/05/03	1	78.90	0	0.00	78.80	1	5,592	0.02%
2019/05/02	0	0.00	4	78.73	79.00	-4	5,691	-0.07%
2019/04/30	0	0.00	4	78.05	78.10	-4	5,660	-0.07%
2019/04/26	0	0.00	1	78.00	78.30	-1	5,661	-0.02%
2019/04/25	0	0.00	2	77.90	78.00	-2	5,666	-0.04%
2019/04/24	0	0.00	2	77.60	77.50	-2	5,704	-0.04%
2019/04/23	1	77.30	3	77.47	77.80	-2	5,723	-0.03%
2019/04/22	0	0.00	2	77.45	77.50	-2	5,705	-0.04%
2019/04/19	0	0.00	3.3	77.32	77.50	-3.3	5,730	-0.06%
2019/04/18	1	77.20	0	0.00	77.30	1	5,740	0.02%
2019/04/17	1	77.10	1	77.20	77.60	0	5,850	0.00%
2019/04/15	3.2	76.77	0	0.00	76.70	3.2	5,901	0.05%
2019/04/12	4	76.55	0	0.00	76.50	4	5,901	0.07%
2019/04/11	3	76.97	5	76.80	77.00	-2	5,848	-0.03%
2019/04/10	10.2	77.80	0	0.00	77.70	10.2	5,744	0.18%
2019/04/09	33	77.79	15	77.60	77.90	18	5,749	0.31%
2019/04/08	14	77.99	0	0.00	77.90	14	5,719	0.24%
2019/04/03	2	78.20	1	78.50	78.20	1	5,580	0.02%
2019/04/02	1	78.20	1	78.30	78.30	0	5,534	0.00%
2019/04/01	10	78.51	3	78.80	78.10	7	5,499	0.13%
2019/03/29	6	78.15	4	78.25	78.90	2	5,373	0.04%
2019/03/28	7	77.64	7	77.90	78.20	0	5,333	0.00%
2019/03/27	1	77.30	6	77.75	77.50	-5	5,289	-0.09%
2019/03/26	1	77.00	4	77.20	77.30	-3	5,272	-0.06%
2019/03/25	3	76.37	1	76.70	76.40	2	5,228	0.04%
2019/03/22	31	76.94	2	76.90	77.00	29	5,211	0.56%
2019/03/21	10	76.80	2	76.95	76.60	8	5,191	0.15%
2019/03/20	2	75.85	1	76.10	76.20	1	5,113	0.02%
2019/03/19	3	76.13	0	0.00	76.00	3	5,124	0.06%
2019/03/18	0	0.00	6	76.15	76.50	-6	5,136	-0.12%
2019/03/13	0	0.00	2	75.95	76.00	-2	5,124	-0.04%
2019/03/11	2	75.75	0	0.00	75.50	2	5,299	0.04%
2019/03/08	0	0.00	1	76.00	75.60	-1	5,390	-0.02%
2019/03/07	1	75.80	0	0.00	76.20	1	5,503	0.02%
2019/03/06	1	75.60	0	75.80	75.80	1	5,554	0.02%
2019/03/05	3	75.50	0	0.00	75.20	3	5,693	0.05%
2019/03/04	10	75.81	0	0.00	75.60	10	5,719	0.17%
2019/02/27	2	76.65	1	76.90	76.90	1	5,652	0.02%
2019/02/26	2	76.20	6	76.75	77.10	-4	5,578	-0.07%
2019/02/25	1	76.30	0	0.00	76.60	1	5,547	0.02%
2019/02/22	3	75.50	0	0.00	76.20	3	5,516	0.05%
2019/02/21	2	75.50	8	75.76	76.10	-6	5,466	-0.11%
2019/02/20	1	75.00	20	75.35	75.40	-19	5,468	-0.35%
2019/02/19	7	75.10	0	0.00	75.10	7	5,441	0.13%
2019/02/15	2	74.65	0	0.00	74.50	2	5,413	0.04%
2019/02/14	5	74.96	0	0.00	74.60	5	5,377	0.09%
2019/02/13	0	0.00	2	75.25	74.90	-2	5,355	-0.04%
2019/02/11	7	75.37	2	77.05	74.50	5	5,349	0.09%
2019/01/30	4	76.10	3	76.37	76.30	1	5,308	0.02%
2019/01/29	0	0.00	2	76.25	76.20	-2	5,242	-0.04%
2019/01/25	1	75.40	0	0.00	75.70	1	5,227	0.02%
2019/01/23	1	75.00	1	74.70	74.60	0	5,219	0.00%
2019/01/22	0	0.00	2	76.20	76.40	-2	5,184	-0.04%
2019/01/21	6	76.05	10	76.50	76.00	-4	5,191	-0.08%
2019/01/18	3	75.57	0	0.00	75.60	3	5,181	0.06%
2019/01/17	2	75.40	0	0.00	75.00	2	5,212	0.04%
2019/01/15	0	0.00	2	75.70	75.80	-2	5,239	-0.04%
2019/01/11	0	0.00	1	74.90	74.90	-1	5,266	-0.02%
2019/01/10	0	0.00	1	74.50	74.80	-1	5,302	-0.02%
2019/01/08	0	0.00	1	75.00	74.20	-1	5,226	-0.02%
2019/01/07	0	0.00	1	75.00	75.10	-1	5,297	-0.02%
2019/01/04	0	0.00	4	73.13	73.10	-4	5,352	-0.07%
2019/01/03	2	73.65	0	0.00	73.30	2	5,636	0.04%
2019/01/02	3	73.90	0	0.00	73.00	3	5,680	0.05%
2018/12/28	0	0.00	2	75.20	75.50	-2	5,679	-0.04%
2018/12/27	0	0.00	3	73.47	74.00	-3	5,708	-0.05%
2018/12/25	0	0.00	1	72.60	72.60	-1	5,817	-0.02%
2018/12/24	0	0.00	2	73.70	73.70	-2	5,868	-0.03%
2018/12/22	1.2	73.61	0	0.00	73.70	1.2	5,896	0.02%
2018/12/21	0.2	74.00	0	0.00	74.10	0.2	6,033	0.00%
2018/12/20	0	0.00	1	74.50	74.40	-1	6,089	-0.02%
2018/12/18	0	0.00	5	73.52	73.50	-5	6,182	-0.08%
2018/12/14	2	72.90	0	0.00	73.00	2	6,347	0.03%
2018/12/13	0	0.00	1	73.00	73.00	-1	6,353	-0.02%
2018/12/12	1	72.30	1	72.79	72.40	0	6,363	0.00%
2018/12/11	5	72.50	0	0.00	72.50	5	6,290	0.08%
2018/12/10	8	72.80	0	0.00	72.60	8	6,289	0.13%
2018/12/07	0	0.00	1	73.20	73.20	-1	6,325	-0.02%
2018/12/06	2	72.60	0	0.00	72.50	2	6,380	0.03%
2018/12/05	9	73.67	0	0.00	73.70	9	6,343	0.14%
2018/12/04	0.2	74.50	1	74.60	74.20	-0.9	6,287	-0.01%
2018/12/03	4	74.73	0	0.00	74.40	4	6,266	0.06%
2018/11/29	6.2	74.57	0	0.00	74.30	6.2	6,117	0.10%
2018/11/28	5	73.66	1	73.30	74.80	4	6,053	0.07%
2018/11/27	3.1	74.80	0	0.00	74.80	3.1	5,925	0.05%
2018/11/22	2	76.70	1	77.00	76.70	1	5,964	0.02%
2018/11/21	0.1	77.20	0	0.00	77.20	0.1	6,047	0.00%
2018/11/20	1.1	78.10	2	78.75	78.10	-0.9	6,115	-0.01%
2018/11/19	1	78.00	0	0.00	78.80	1	6,163	0.02%
2018/11/12	1	77.70	0	0.00	77.30	1	6,610	0.02%
2018/11/07	2.1	76.98	0	0.00	77.40	2.1	6,790	0.03%
2018/10/31	0	0.00	1	76.70	76.90	-1	6,734	-0.01%
2018/10/30	1	75.80	1.2	75.83	75.70	-0.2	6,709	0.00%
2018/10/29	1	75.80	0	0.00	75.80	1	6,681	0.01%
2018/10/26	0	0.00	1	75.00	75.10	-1	6,716	-0.01%
2018/10/25	2	74.10	4.2	74.26	74.00	-2.2	6,726	-0.03%
2018/10/24	0	0.00	2	75.60	75.40	-2	6,706	-0.03%
2018/10/23	0	0.00	1	75.60	75.20	-1	6,715	-0.01%
2018/10/19	5	76.30	2	76.40	76.50	3	6,699	0.04%
2018/10/18	0	0.00	1	76.80	76.70	-1	6,662	-0.02%
2018/10/15	2	76.80	0	0.00	76.50	2	6,622	0.03%
2018/10/12	5	76.60	2	75.70	77.90	3	6,564	0.05%
2018/10/11	17	77.95	1	78.40	76.10	16	6,578	0.24%
2018/10/09	2	81.85	1	81.90	81.70	1	6,314	0.02%
2018/10/08	1	82.10	1	82.00	82.10	0	6,273	0.00%
2018/10/05	4	82.20	0	0.00	82.10	4	6,286	0.06%
2018/10/04	2	83.05	0	0.00	83.10	2	6,242	0.03%
2018/10/03	0	0.00	2	83.70	83.80	-2	6,233	-0.03%
2018/10/02	6	84.50	0	0.00	84.00	6	6,371	0.09%
2018/09/26	5	83.90	0	0.00	84.00	5	6,764	0.07%
2018/09/25	1	84.60	0	0.00	84.50	1	6,942	0.01%
2018/09/21	1	85.50	2	85.45	85.50	-1	6,977	-0.01%
2018/09/20	1	84.30	0	0.00	84.00	1	6,976	0.01%
2018/09/18	1	84.00	0	0.00	84.40	1	7,112	0.01%
2018/09/10	0	0.00	1	83.50	83.40	-1	7,521	-0.01%
2018/09/07	2	83.50	0	0.00	83.40	2	7,683	0.03%
2018/09/04	2	84.50	0	0.00	84.50	2	7,958	0.03%
2018/08/28	0	0.00	10	84.90	85.20	-10	8,515	-0.12%
2018/08/27	0	0.00	3	84.50	84.80	-3	8,506	-0.04%
2018/08/23	0	0.00	0.1	84.50	84.50	-0.1	8,946	0.00%
2018/08/22	1	83.20	0	0.00	83.90	1	8,967	0.01%
2018/08/21	0	0.00	1	83.60	83.30	-1	8,941	-0.01%
2018/08/20	0.1	83.20	0	0.00	83.10	0.1	8,959	0.00%
2018/08/14	1	83.80	0	0.00	83.50	1	8,801	0.01%
2018/08/13	5	83.72	0	0.00	83.50	5	8,794	0.06%
2018/08/10	0	0.00	1	84.60	84.60	-1	8,842	-0.01%
2018/08/08	0	0.00	3	84.57	85.00	-3	9,076	-0.03%
2018/08/07	3	83.67	0	0.00	83.70	3	9,096	0.03%
2018/08/02	2	83.50	0	0.00	83.60	2	9,249	0.02%
2018/07/31	0	0.00	3	84.50	84.90	-3	9,244	-0.03%
2018/07/25	0	0.00	1	84.10	83.60	-1	9,262	-0.01%
2018/07/23	1	83.50	1	83.40	83.70	0	9,273	0.00%
2018/07/19	0	0.00	0.1	83.90	83.90	-0.1	9,301	0.00%
2018/07/18	0	0.00	1	85.10	85.60	-1	9,362	-0.01%
2018/07/16	1	84.50	3	84.70	84.50	-2	9,333	-0.02%
2018/07/13	0	0.00	14	85.00	85.00	-14	9,408	-0.15%
2018/07/11	0.2	83.60	0	0.00	83.90	0.2	9,467	0.00%
2018/07/10	12	83.05	6	82.83	82.70	6	9,399	0.06%
2018/07/09	1	87.00	0	0.00	87.50	1	9,278	0.01%
2018/07/06	0	0.00	2	87.05	87.10	-2	9,096	-0.02%
2018/07/03	0	0.00	1	87.50	88.00	-1	8,932	-0.01%
2018/06/29	1	84.30	0	0.00	87.20	1	8,711	0.01%
2018/06/14	3	84.50	0	0.00	84.20	3	8,003	0.04%
2018/06/08	3	86.00	0	0.00	85.50	3	7,740	0.04%
2018/06/05	0	0.00	1	86.40	86.50	-1	7,430	-0.01%
2018/06/04	0	0.00	1	85.60	86.40	-1	7,352	-0.01%
2018/05/30	0	0.00	1	85.10	85.10	-1	6,891	-0.01%
2018/05/29	3	86.30	0	0.00	86.00	3	6,824	0.04%
2018/05/28	0	0.00	1	86.10	86.30	-1	6,870	-0.01%
2018/05/25	0	0.00	1	86.90	86.00	-1	6,862	-0.01%
2018/05/24	0	0.00	0.3	87.00	87.40	-0.3	6,838	0.00%
2018/05/21	1	87.60	0	0.00	87.10	1	6,891	0.01%
2018/05/17	1	87.80	0	0.00	87.20	1	7,011	0.01%
2018/05/16	2	86.05	0	0.00	86.40	2	6,889	0.03%
2018/05/14	10	85.20	0	0.00	85.50	10	6,995	0.14%
2018/05/10	0	0.00	2	83.45	83.80	-2	6,958	-0.03%
2018/05/09	0	0.00	2	83.15	83.00	-2	6,928	-0.03%
2018/05/02	0	0.00	1	82.30	82.90	-1	6,902	-0.01%
2018/04/26	1	80.90	0	0.00	81.00	1	6,892	0.01%
2018/04/24	1	80.70	0	0.00	80.90	1	6,871	0.01%
2018/04/23	1	82.40	0	0.00	82.00	1	6,830	0.01%
2018/04/19	0	0.00	1	83.30	83.80	-1	6,790	-0.01%
2018/04/17	2	82.75	0	0.00	82.40	2	6,838	0.03%
2018/04/16	1	83.50	0	0.00	83.80	1	6,990	0.01%
2018/04/12	0	0.00	2	84.50	84.80	-2	7,292	-0.03%
2018/04/11	2	84.00	0	0.00	83.90	2	7,301	0.03%
2018/04/09	1	82.40	1	82.50	83.40	0	7,330	0.00%
2018/03/31	1	81.80	0	0.00	81.60	1	7,321	0.01%
2018/03/29	1	81.80	0	0.00	81.80	1	7,355	0.01%
2018/03/28	2	82.20	0	0.00	82.50	2	7,293	0.03%
2018/03/26	1	81.80	0	0.00	82.50	1	7,279	0.01%
2018/03/22	189	82.67	189	82.22	83.10	0	7,161	0.00%	大買/大賣/
2018/03/20	0	0.00	1	82.00	82.50	-1	7,102	-0.01%
2018/03/16	0	0.00	3	81.57	81.70	-3	7,015	-0.04%
2018/03/13	1	80.30	0	80.60	81.00	1	6,826	0.01%
2018/03/12	1	80.00	1	80.10	80.50	0	6,827	0.00%
2018/03/02	0	0.00	30	78.00	78.30	-30	6,805	-0.44%
2018/03/01	3	79.40	1.2	78.74	79.10	1.8	6,758	0.03%
2018/02/26	0	0.00	2	80.50	80.30	-2	6,606	-0.03%
2018/02/23	1	78.80	0	0.00	79.10	1	6,604	0.02%
2018/02/12	0	0.00	1	76.50	76.20	-1	6,582	-0.02%
2018/02/09	1	76.10	0.2	76.50	76.00	0.8	6,514	0.01%
2018/02/06	1	75.90	1	75.90	76.10	0	6,359	0.00%
2018/02/05	2	78.75	0	0.00	78.80	2	6,218	0.03%
2018/01/30	0	0.00	4	81.35	81.00	-4	6,068	-0.07%
2018/01/29	5	81.80	0.2	81.80	82.00	4.9	6,075	0.08%
2018/01/24	0	0.00	0.5	80.20	80.30	-0.5	6,009	-0.01%
2018/01/18	0	0.00	1	81.90	81.20	-1	5,918	-0.02%
2018/01/17	2	81.35	0	0.00	81.50	2	5,854	0.03%
2018/01/16	1	82.00	0	0.00	81.50	1	5,776	0.02%
2018/01/12	3	81.23	0	0.00	81.10	3	5,700	0.05%
2018/01/10	1.1	82.85	4	82.95	82.70	-2.9	5,560	-0.05%
2018/01/09	0	0.00	1	81.00	81.70	-1	5,348	-0.02%
2018/01/08	1	79.30	2	78.95	79.50	-1	5,184	-0.02%
2018/01/04	1	77.70	0	0.00	78.00	1	5,162	0.02%
2018/01/03	0	0.00	5.7	77.78	78.20	-5.7	5,196	-0.11%
2018/01/02	2.1	77.09	3	77.50	77.00	-0.9	5,225	-0.02%

資料中心投資潮擴散UDN聯合新聞網－13天前

南亞

亞馬遜AWS、微軟、Google、Meta等四大雲端服務供應商（CSP）擴大全球資料中心投資，近期重兵前進日本、東南亞及......詳全文

南亞科技股價上漲有原因記憶體產業將回春？UDN聯合新聞網－15天前

下行良久的記憶體產業，春天到了嗎？指標性台廠南亞科技（2408），本週三（10日）法說會上公布最新財報，總算緩緩地吹起暖風。11日股價也微幅上漲，真的要回春了嗎？請見全文完整解析。...詳全文

遠東銀獲准申設新加坡分行金管會：原當地辦事處升格UDN聯合新聞網－15天前

金管會12日宣布，同意遠東國際商業銀行向新加坡主管機關申請設立新加坡分行。金管會指出，遠東銀考量拓展東南亞市場之重要性，......詳全文

南亞

券商分點績效/獲利分析

國泰-松江券商分點個股進出
國泰-松江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

國泰-松江 券商分點個股進出 國泰-松江 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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析