南亞 (1303)-元大-信義券商分點個股進出

台股 » 個股 » 南亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞

(1303)

可現股當沖

股價
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
6,444張
產業
上市塑膠類股▼0.02%
1233人加入追蹤

立即追蹤
本地時間:13:30

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－元大-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義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
2024/05/09	0.5	56.88	0	0.00	56.30	0.5	8,389	0.01%
2024/05/07	2	57.00	0	0.00	56.90	2	8,320	0.02%
2024/05/03	0	0.00	1	57.80	56.80	-1	8,139	-0.01%
2024/05/02	0	0.00	2	57.40	57.40	-2	8,038	-0.02%
2024/04/30	2	56.85	0	0.00	56.70	2	7,972	0.03%
2024/04/29	0	0.00	4	57.10	57.60	-4	7,911	-0.05%
2024/04/24	2	56.55	1	56.70	56.40	1	7,941	0.01%
2024/04/22	1	57.30	2	56.60	57.30	-1	8,180	-0.01%
2024/04/19	1	54.90	0.1	54.80	55.00	0.9	8,049	0.01%
2024/04/18	0	0.00	1	55.90	55.80	-1	7,902	-0.01%
2024/04/17	1	55.00	0	0.00	55.00	1	7,897	0.01%
2024/04/16	12	55.78	0	0.00	55.50	12	7,807	0.15%
2024/04/15	0	0.00	10	57.00	57.20	-10	7,685	-0.13%
2024/04/12	1.3	56.72	0	0.00	57.40	1.3	7,618	0.02%
2024/04/11	3	57.23	0	0.00	57.20	3	7,501	0.04%
2024/04/10	1.1	58.43	1	58.30	58.30	0.1	7,431	0.00%
2024/04/09	2	58.40	2.8	58.37	58.60	-0.8	7,407	-0.01%
2024/04/08	1	57.60	6	56.60	57.70	-5	7,293	-0.07%
2024/04/03	1	56.90	1	57.30	56.80	0	7,143	0.00%
2024/04/02	1	57.30	0.1	57.10	57.40	0.9	7,131	0.01%
2024/04/01	1	57.40	1	57.50	57.50	0	7,110	0.00%
2024/03/29	0	0.00	1	56.60	56.00	-1	6,981	-0.01%
2024/03/28	1	55.40	0	0.00	55.10	1	6,889	0.01%
2024/03/27	2.1	56.00	0	0.00	56.00	2.1	6,854	0.03%
2024/03/26	0	0.00	1	56.60	56.40	-1	6,859	-0.01%
2024/03/25	0.2	55.00	3	55.10	55.30	-2.8	6,806	-0.04%
2024/03/22	1	54.70	0	0.00	54.80	1	6,830	0.01%
2024/03/21	0	0.00	4	55.05	55.00	-4	6,805	-0.06%
2024/03/20	1.3	54.00	0	0.00	53.60	1.3	6,828	0.02%
2024/03/19	0.5	55.40	0	0.00	55.00	0.5	6,727	0.01%
2024/03/18	1	54.90	0	0.00	55.00	1	6,693	0.01%
2024/03/15	4.4	55.45	0.7	54.90	54.50	3.7	6,618	0.06%
2024/03/11	0.2	56.24	9	56.00	56.10	-8.8	5,570	-0.16%
2024/03/08	0.2	55.70	3	55.60	55.50	-2.8	5,557	-0.05%
2024/03/06	0	56.35	2.2	56.77	56.30	-2.2	5,333	-0.04%
2024/03/05	1	56.90	0.9	57.30	56.90	0.1	5,355	0.00%
2024/03/04	2.3	57.72	2	57.65	58.00	0.3	5,286	0.01%
2024/03/01	2	58.56	0	0.00	58.50	2	5,293	0.04%
2024/02/29	1	58.50	0	0.00	59.70	1	5,311	0.02%
2024/02/26	0.1	60.00	0	0.00	59.90	0.1	5,154	0.00%
2024/02/23	0.1	60.08	0	0.00	59.70	0.1	5,190	0.00%
2024/02/19	0.1	61.30	0	0.00	61.60	0.1	5,405	0.00%
2024/02/15	0	0.00	0.9	61.20	61.20	-0.9	5,583	-0.02%
2024/02/01	0	0.00	1	62.40	62.30	-1	5,533	-0.02%
2024/01/31	0	0.00	0.8	61.40	60.90	-0.8	5,510	-0.01%
2024/01/25	3.4	60.68	0	0.00	60.50	3.4	5,559	0.06%
2024/01/22	0	59.60	2	60.05	59.50	-2	5,805	-0.03%
2024/01/19	1.2	59.93	0	0.00	60.00	1.2	5,820	0.02%
2024/01/18	1	60.20	1	60.10	60.10	0	5,796	0.00%
2024/01/17	0.3	60.50	1	60.30	60.10	-0.8	5,772	-0.01%
2024/01/16	4	61.98	0	0.00	61.80	4	5,600	0.07%
2024/01/15	0.1	63.60	0	0.00	63.60	0.1	5,558	0.00%
2024/01/11	0.5	63.64	1	63.60	63.50	-0.5	5,740	-0.01%
2024/01/05	0.3	65.60	0	0.00	65.40	0.3	6,156	0.00%
2024/01/03	2	65.80	0	0.00	65.60	2	6,402	0.03%
2023/12/29	1	66.50	0	0.00	66.50	1	6,389	0.02%
2023/12/25	0.2	65.00	0	0.00	65.50	0.2	6,442	0.00%
2023/12/21	1	65.70	0	0.00	66.00	1	6,481	0.02%
2023/12/18	1	66.80	1	66.80	67.00	0	6,367	0.00%
2023/12/15	1	67.90	0	0.00	67.30	1	6,312	0.02%
2023/12/13	2	66.95	0	0.00	66.70	2	6,049	0.03%
2023/12/05	0	0.00	1	68.50	68.70	-1	6,162	-0.02%
2023/12/04	1	68.50	0	0.00	68.70	1	6,139	0.02%
2023/12/01	0	0.00	1	68.80	68.10	-1	6,107	-0.02%
2023/11/30	1	68.10	0	0.00	68.10	1	6,072	0.02%
2023/11/29	2	69.30	2	69.00	68.40	0	5,856	0.00%
2023/11/28	0	0.00	1	69.40	68.60	-1	5,740	-0.02%
2023/11/22	1	68.60	4	68.73	68.50	-3	5,521	-0.05%
2023/11/21	4	69.28	6.1	69.03	69.60	-2.1	5,496	-0.04%
2023/11/17	0	0.00	1.2	68.08	68.20	-1.2	5,249	-0.02%
2023/11/16	0	0.00	2	68.05	68.40	-2	5,235	-0.04%
2023/11/15	0	0.00	11.4	67.22	68.00	-11.4	5,168	-0.22%
2023/11/13	1	64.30	1	64.30	64.80	0	5,046	0.00%
2023/11/08	0	64.20	0	0.00	64.50	0	5,074	0.00%
2023/11/07	0	0.00	1	64.40	64.30	-1	5,053	-0.02%
2023/11/06	1	64.50	1	64.50	64.80	0	5,047	0.00%
2023/11/03	2	63.90	2	63.30	64.00	0	4,994	0.00%
2023/11/02	1	63.20	1	63.30	63.20	0	5,022	0.00%
2023/11/01	2.1	61.72	1	62.00	62.10	1.1	4,984	0.02%
2023/10/31	0	0.00	0.3	62.00	61.90	-0.3	4,985	-0.01%
2023/10/30	1	61.20	0	0.00	61.30	1	4,972	0.02%
2023/10/27	2.1	62.36	0	0.00	62.20	2.1	4,867	0.04%
2023/10/26	1.2	62.70	0	0.00	62.50	1.2	4,836	0.02%
2023/10/25	2	63.25	0	0.00	63.10	2	4,790	0.04%
2023/10/24	1	63.30	8	63.30	63.30	-7	4,740	-0.15%
2023/10/23	2.8	63.73	0	0.00	63.70	2.8	4,718	0.06%
2023/10/20	4	64.30	0	0.00	64.40	4	4,670	0.09%
2023/10/19	4	65.63	0	0.00	65.20	4	4,674	0.09%
2023/10/18	1	65.40	0	0.00	67.10	1	4,686	0.02%
2023/10/13	6.3	66.35	0	0.00	66.30	6.3	4,507	0.14%
2023/10/12	0	0.00	1	67.40	67.70	-1	4,468	-0.02%
2023/10/11	0	0.00	3	66.47	66.80	-3	4,449	-0.07%
2023/10/04	2.1	64.45	0	0.00	64.20	2.1	4,452	0.05%
2023/10/03	2	65.80	0	0.00	65.60	2	4,405	0.05%
2023/10/02	3	66.60	0	0.00	66.40	3	4,456	0.07%
2023/09/26	3	66.57	0	0.00	66.70	3	4,734	0.06%
2023/09/22	1	66.50	0	67.00	66.90	1	4,805	0.02%
2023/09/21	6	67.28	0	0.00	67.00	6	4,921	0.12%
2023/09/20	1	68.50	0	0.00	68.40	1	4,948	0.02%
2023/09/18	0.3	68.87	0	0.00	68.80	0.3	5,061	0.01%
2023/09/15	0.4	69.10	1	68.80	69.20	-0.6	5,117	-0.01%
2023/09/14	0.1	69.00	0	0.00	69.20	0.1	5,017	0.00%
2023/09/13	0.1	68.60	0	0.00	68.30	0.1	4,992	0.00%
2023/09/12	0.1	68.60	2.1	68.55	68.60	-2	5,155	-0.04%
2023/09/07	1	67.10	0	0.00	67.40	1	5,202	0.02%
2023/09/06	1	67.60	0	0.00	67.10	1	5,178	0.02%
2023/09/05	1	67.60	0	0.00	67.90	1	5,180	0.02%
2023/09/04	0	0.00	1	68.30	68.00	-1	5,173	-0.02%
2023/08/31	3	66.50	0	0.00	66.10	3	5,267	0.06%
2023/08/30	0	0.00	2	67.10	67.40	-2	5,135	-0.04%
2023/08/29	0	0.00	1	66.90	66.80	-1	5,175	-0.02%
2023/08/28	1	65.70	0	0.00	66.20	1	5,204	0.02%
2023/08/24	2	65.50	0	0.00	65.80	2	5,463	0.04%
2023/08/22	2.1	65.66	0	0.00	65.50	2.1	5,549	0.04%
2023/08/21	2	65.90	0	0.00	66.30	2	5,565	0.04%
2023/08/18	4	66.53	1	66.80	66.40	3	5,583	0.05%
2023/08/17	3	65.90	0	0.00	66.10	3	5,600	0.05%
2023/08/16	1	67.00	0	0.00	66.90	1	5,576	0.02%
2023/08/15	2	68.35	0	0.00	68.10	2	5,578	0.04%
2023/08/14	2	68.80	0	0.00	68.70	2	5,662	0.04%
2023/08/11	0	0.00	3	69.80	69.60	-3	5,776	-0.05%
2023/08/10	1	69.80	0	0.00	69.70	1	5,850	0.02%
2023/08/09	0	0.00	1	70.10	70.10	-1	5,848	-0.02%
2023/08/08	3	69.57	0	0.00	69.20	3	5,860	0.05%
2023/08/07	1	70.00	0	0.00	69.90	1	5,812	0.02%
2023/08/02	4	69.63	0	0.00	69.70	4	5,836	0.07%
2023/07/28	0.1	70.20	0	0.00	69.80	0.1	5,728	0.00%
2023/07/27	2	69.90	0	0.00	70.00	2	5,714	0.04%
2023/07/25	3	69.73	1	69.70	69.60	2	5,754	0.03%
2023/07/24	1	70.00	0.1	70.60	70.00	1	5,803	0.02%
2023/07/21	1.3	70.44	0	0.00	70.70	1.3	5,783	0.02%
2023/07/19	5	71.00	0	0.00	70.30	5	5,795	0.09%
2023/07/14	0	0.00	2	70.75	71.20	-2	5,723	-0.03%
2023/07/12	1	68.80	0	0.00	69.40	1	5,634	0.02%
2023/07/06	6.1	69.64	0	0.00	69.20	6.1	5,528	0.11%
2023/07/04	2.1	71.17	0	0.00	70.90	2.1	5,323	0.04%
2023/07/03	0.1	72.80	0	0.00	72.10	0.1	5,251	0.00%
2023/06/30	1	72.50	0	0.00	72.50	1	5,272	0.02%
2023/06/29	3.1	73.01	0	0.00	72.80	3.1	5,230	0.06%
2023/06/28	5	76.10	0	0.00	76.10	5	5,153	0.10%
2023/06/27	3.1	77.44	5	77.20	77.10	-2	5,082	-0.04%
2023/06/26	1.1	78.05	0	0.00	78.00	1.1	5,071	0.02%
2023/06/21	1	78.00	0	0.00	78.60	1	5,041	0.02%
2023/06/20	1	78.30	0	0.00	78.50	1	5,031	0.02%
2023/06/19	1	79.00	0	0.00	79.00	1	5,005	0.02%
2023/06/16	0	0.00	1	79.80	80.10	-1	4,985	-0.02%
2023/06/15	0	0.00	8	79.26	79.40	-8	4,836	-0.17%
2023/06/06	0	0.00	2	79.35	79.20	-2	5,195	-0.04%
2023/06/02	0	0.00	0.2	78.40	78.10	-0.2	5,193	0.00%
2023/05/30	1	78.40	1	78.50	78.10	0	4,923	0.00%
2023/05/29	0	0.00	3	79.00	78.40	-3	4,896	-0.06%
2023/05/26	1.1	78.11	1	79.00	78.80	0.1	4,926	0.00%
2023/05/25	1	79.90	0	0.00	79.60	1	4,889	0.02%
2023/05/23	0	0.00	1	81.00	80.70	-1	4,811	-0.02%
2023/05/19	10	80.25	1	80.60	80.60	9	4,687	0.19%
2023/05/18	0	0.00	2	80.10	80.20	-2	4,633	-0.04%
2023/05/17	0	0.00	5	79.78	79.90	-5	4,558	-0.11%
2023/05/16	0	0.00	14.1	78.37	78.80	-14.1	4,417	-0.32%
2023/05/15	0	0.00	0.2	77.28	77.70	-0.2	4,376	0.00%
2023/05/09	0	0.00	1	78.40	78.50	-1	4,373	-0.02%
2023/05/04	0.5	77.30	0	0.00	77.60	0.5	4,449	0.01%
2023/04/28	0	0.00	1	78.10	78.00	-1	4,701	-0.02%
2023/04/26	0	0.00	1	78.00	78.00	-1	4,657	-0.02%
2023/04/25	0	76.90	1	77.90	77.40	-1	4,610	-0.02%
2023/04/24	0	0.00	2	78.20	78.00	-2	4,546	-0.04%
2023/04/21	0	0.00	2	77.80	77.90	-2	4,504	-0.04%
2023/04/19	1	76.80	0	0.00	77.00	1	4,598	0.02%
2023/04/17	0	0.00	0.4	77.73	77.70	-0.4	4,587	-0.01%
2023/04/07	1	77.20	0	0.00	77.50	1	4,545	0.02%
2023/04/06	0.3	77.20	0	0.00	77.30	0.3	4,554	0.01%
2023/03/29	0	0.00	3	77.80	78.00	-3	4,900	-0.06%
2023/03/28	0	0.00	1	77.50	77.20	-1	5,105	-0.02%
2023/03/24	0	0.00	1	76.80	76.80	-1	5,700	-0.02%
2023/03/23	0	0.00	1	76.60	76.60	-1	5,734	-0.02%
2023/03/21	0	0.00	1	75.50	75.50	-1	5,884	-0.02%
2023/03/17	0	0.00	2	75.60	76.50	-2	6,062	-0.03%
2023/03/16	1	74.30	0	0.00	74.90	1	6,030	0.02%
2023/03/14	1	73.60	1	74.80	74.10	0	6,150	0.00%
2023/03/13	0	0.00	1.1	74.84	74.70	-1.1	6,178	-0.02%
2023/03/10	2	73.80	0	0.00	74.00	2	6,196	0.03%
2023/03/09	1.1	75.09	0	0.00	74.60	1.1	6,243	0.02%
2023/03/07	1	75.80	0	0.00	76.20	1	6,462	0.02%
2023/03/06	0	0.00	1	76.20	75.70	-1	6,623	-0.02%
2023/02/23	0	0.00	4.4	76.09	76.10	-4.4	7,156	-0.06%
2023/02/21	0	0.00	2	75.95	76.00	-2	7,202	-0.03%
2023/02/16	0	0.00	1	75.70	75.40	-1	7,625	-0.01%
2023/02/15	2	74.50	0	0.00	74.70	2	7,783	0.03%
2023/02/14	0	0.00	1	75.80	75.50	-1	7,799	-0.01%
2023/02/07	0	0.00	1	75.40	75.30	-1	8,221	-0.01%
2023/02/03	0.1	74.90	0	0.00	74.60	0.1	8,225	0.00%
2023/02/02	4.1	74.60	0	0.00	75.20	4.1	8,250	0.05%
2023/02/01	4	75.55	1	75.60	75.40	3	8,237	0.04%
2023/01/31	0.1	75.50	0	0.00	75.40	0.1	8,278	0.00%
2023/01/30	0	0.00	6	75.67	77.00	-6	8,248	-0.07%
2023/01/17	1	74.20	1	75.00	75.00	0	8,151	0.00%
2023/01/16	0	0.00	4	74.90	74.70	-4	8,187	-0.05%
2023/01/13	0	0.00	1	74.60	74.30	-1	8,200	-0.01%
2023/01/12	1.2	74.30	0	0.00	74.30	1.2	8,525	0.01%
2023/01/11	2.2	73.51	0	0.00	74.00	2.2	8,605	0.03%
2023/01/10	0.2	74.03	0	0.00	74.50	0.2	8,690	0.00%
2023/01/09	0.1	74.10	31	74.15	74.80	-30.9	8,743	-0.35%
2023/01/06	0.2	72.30	3	72.53	72.80	-2.8	8,735	-0.03%
2023/01/05	0.2	72.20	2	72.10	72.10	-1.8	8,884	-0.02%
2023/01/04	2	71.50	10	71.30	71.50	-8	8,972	-0.09%
2023/01/03	1	70.20	4	71.78	71.90	-3	9,080	-0.03%
2022/12/30	1	71.40	2	71.50	71.00	-1	9,055	-0.01%
2022/12/29	4.1	70.60	0	0.00	70.40	4.1	9,092	0.05%
2022/12/28	0	0.00	1	71.80	71.40	-1	9,086	-0.01%
2022/12/27	0	0.00	1	71.80	71.70	-1	9,118	-0.01%
2022/12/23	1	70.50	0	0.00	70.30	1	9,286	0.01%
2022/12/22	1	70.60	0	0.00	71.40	1	9,411	0.01%
2022/12/21	0	71.00	0	0.00	70.50	0	9,300	0.00%
2022/12/20	4	70.83	0	0.00	70.30	4	9,141	0.04%
2022/12/19	6.2	71.55	0	0.00	71.50	6.2	8,987	0.07%
2022/12/16	2.1	72.68	1	73.80	72.50	1.1	8,784	0.01%
2022/12/15	0	0.00	3	74.60	74.10	-3	8,474	-0.04%
2022/12/14	0	0.00	11	73.96	73.90	-11	8,469	-0.13%
2022/12/13	5	72.60	0	0.00	72.60	5	8,418	0.06%
2022/12/12	2	72.90	0	0.00	73.30	2	8,349	0.02%
2022/12/08	13	73.95	0	0.00	73.30	13	8,428	0.15%
2022/12/07	1.1	75.23	5	75.50	75.20	-4	8,364	-0.05%
2022/12/06	11.1	75.72	6	76.32	75.80	5.1	8,263	0.06%
2022/12/05	1	77.00	0	0.00	76.70	1	8,206	0.01%
2022/12/02	7	77.44	0	0.00	77.10	7	8,142	0.09%
2022/12/01	3	77.50	1	78.40	77.60	2	8,155	0.02%
2022/11/30	6	76.92	5	76.92	76.90	1	8,039	0.01%
2022/11/29	1	75.60	1	76.30	76.70	0	7,885	0.00%
2022/11/28	6	75.74	11	76.09	76.00	-5	7,825	-0.06%
2022/11/25	0	0.00	2	78.10	77.10	-2	7,756	-0.03%
2022/11/24	0	0.00	8	77.51	77.10	-8	7,691	-0.10%
2022/11/23	1	76.00	1	76.80	76.30	0	7,618	0.00%
2022/11/22	0	0.00	7.1	74.58	75.80	-7.1	7,574	-0.09%
2022/11/17	0	0.00	1	72.60	73.00	-1	7,364	-0.01%
2022/11/16	5.1	72.74	0	0.00	72.40	5.1	7,344	0.07%
2022/11/15	2	73.70	0	0.00	74.20	2	7,236	0.03%
2022/11/14	0	0.00	3	73.77	74.00	-3	7,166	-0.04%
2022/11/11	0	0.00	7	72.00	72.60	-7	7,000	-0.10%
2022/11/10	2	70.45	0.2	70.70	70.60	1.9	6,892	0.03%
2022/11/09	2	70.25	0	0.00	70.70	2	6,902	0.03%
2022/11/08	0.1	70.20	3	70.40	70.50	-2.9	6,916	-0.04%
2022/11/07	0	0.00	12	69.08	70.00	-12	6,913	-0.17%
2022/11/04	4.1	67.76	0	0.00	67.90	4.1	6,853	0.06%
2022/11/03	5	68.50	0	0.00	68.70	5	6,796	0.07%
2022/11/01	0	0.00	1	68.90	68.70	-1	6,720	-0.01%
2022/10/31	0	0.00	0.3	68.60	68.30	-0.3	6,744	0.00%
2022/10/28	2.1	67.78	0	0.00	68.30	2.1	6,832	0.03%
2022/10/27	1	68.60	4	68.90	68.60	-3	6,872	-0.04%
2022/10/26	0	0.00	2	68.90	68.60	-2	7,016	-0.03%
2022/10/25	1	68.00	0	68.20	68.40	1	7,013	0.01%
2022/10/24	1	67.90	0	0.00	68.50	1	7,024	0.01%
2022/10/21	0.2	67.60	2	67.80	67.60	-1.8	6,986	-0.03%
2022/10/20	0	0.00	8	66.80	67.60	-8	6,978	-0.11%
2022/10/19	0	66.70	0	0.00	66.10	0	6,699	0.00%
2022/10/18	1	65.70	1.1	66.21	66.80	-0.1	6,658	0.00%
2022/10/17	0	0.00	0.2	64.74	64.50	-0.2	6,646	0.00%
2022/10/14	1	64.10	0	0.00	64.20	1	6,693	0.01%
2022/10/13	6.1	63.20	0.1	64.20	63.80	6	6,750	0.09%
2022/10/12	1.1	65.21	0	0.00	65.10	1.1	6,730	0.02%
2022/10/11	3.3	66.29	2	66.90	66.10	1.3	6,783	0.02%
2022/10/07	1	67.00	0	0.00	67.00	1	6,785	0.01%
2022/10/06	0.1	67.85	0	0.00	67.60	0.1	6,966	0.00%
2022/10/04	0	0.00	0	68.00	67.80	0	7,593	0.00%
2022/10/03	0	0.00	1	67.70	67.70	-1	7,791	-0.01%
2022/09/30	0.1	66.60	4.1	66.33	66.90	-4	8,005	-0.05%
2022/09/29	2	65.30	10	66.00	65.70	-8	8,210	-0.10%
2022/09/27	2	66.80	0	0.00	66.20	2	8,991	0.02%
2022/09/26	1.3	66.58	0	0.00	66.20	1.3	9,186	0.01%
2022/09/23	0	0.00	3	67.10	67.10	-3	9,300	-0.03%
2022/09/22	2	66.20	1	66.80	66.40	1	9,398	0.01%
2022/09/19	0.1	67.80	1	67.90	67.40	-1	9,477	-0.01%
2022/09/16	1	67.50	0	0.00	68.40	1	9,539	0.01%
2022/09/15	0.2	68.59	0	0.00	68.40	0.2	9,456	0.00%
2022/09/14	1	67.80	0	0.00	67.60	1	9,488	0.01%
2022/09/13	0	0.00	1	69.50	68.80	-1	9,567	-0.01%
2022/09/12	0	0.00	1	68.50	68.70	-1	9,630	-0.01%
2022/09/07	1	66.90	0	0.00	66.80	1	9,790	0.01%
2022/09/05	1.1	66.73	2.1	67.03	67.10	-1.1	9,864	-0.01%
2022/09/02	6	67.33	0	0.00	67.00	6	9,943	0.06%
2022/08/31	4	68.48	0	0.00	68.70	4	9,898	0.04%
2022/08/30	0	0.00	1	69.00	68.60	-1	9,876	-0.01%
2022/08/29	3	68.73	0	0.00	68.70	3	9,833	0.03%
2022/08/26	0.1	70.80	0	0.00	70.20	0.1	9,802	0.00%
2022/08/24	0.1	70.30	0	0.00	70.10	0.1	9,948	0.00%
2022/08/23	1	70.20	0	0.00	70.10	1	10,808	0.01%
2022/08/22	1	70.20	5	70.72	70.90	-4	10,947	-0.04%
2022/08/19	0	0.00	5	70.72	71.00	-5	11,031	-0.05%
2022/08/16	1	70.60	0	0.00	70.40	1	11,178	0.01%
2022/08/15	1.2	70.34	0	0.00	70.60	1.2	11,214	0.01%
2022/08/12	0	0.00	1.2	69.90	69.60	-1.2	11,247	-0.01%
2022/08/11	0	0.00	3	68.60	68.90	-3	11,265	-0.03%
2022/08/10	0.1	67.30	0	0.00	67.70	0.1	11,455	0.00%
2022/08/09	0	0.00	1	66.50	67.00	-1	11,572	-0.01%
2022/08/08	1	67.20	0	0.00	67.20	1	11,639	0.01%
2022/08/05	5	67.70	50	67.75	67.60	-45	11,782	-0.38%
2022/08/04	0	66.80	3	67.10	67.30	-3	11,848	-0.03%
2022/08/03	2	66.85	2	67.70	67.70	0	11,804	0.00%
2022/08/02	7.1	67.31	1	67.50	67.70	6.1	11,811	0.05%
2022/08/01	2.1	68.40	6	68.30	68.50	-4	11,690	-0.03%
2022/07/29	0	0.00	2	67.25	67.30	-2	11,720	-0.02%
2022/07/28	4	66.15	2	66.25	66.60	2	11,700	0.02%
2022/07/27	7	65.74	4	65.93	65.90	3	11,695	0.03%
2022/07/26	0.3	65.80	12.2	65.68	65.70	-11.9	11,710	-0.10%
2022/07/25	4	64.70	1.1	65.80	65.60	2.9	11,714	0.02%
2022/07/22	1.1	64.82	0	0.00	64.70	1.1	11,755	0.01%
2022/07/21	8	64.35	16	64.83	65.00	-8	11,726	-0.07%
2022/07/20	66	64.08	0	0.00	63.30	66	11,667	0.57%
2022/07/19	3	62.80	5	63.84	63.70	-2	11,648	-0.02%
2022/07/18	3	63.00	0	0.00	62.90	3	11,597	0.03%
2022/07/15	1	62.30	1	63.00	62.60	0	11,514	0.00%
2022/07/14	7	61.70	5	62.70	62.70	2	11,519	0.02%
2022/07/13	5	62.34	4	62.60	62.00	1	11,450	0.01%
2022/07/12	30.1	61.31	0	0.00	60.60	30.1	11,252	0.27%
2022/07/11	2	63.85	0	0.00	63.60	2	10,916	0.02%
2022/07/08	6.1	64.94	3	65.17	65.00	3.1	10,823	0.03%
2022/07/07	8	65.11	6	65.47	65.00	2	10,711	0.02%
2022/07/06	17	67.94	0	0.00	67.00	17	10,509	0.16%
2022/07/05	10	81.58	352	80.61	80.60	-342	9,928	-3.44%	大賣/鉅額交易
2022/07/01	0.1	82.92	0	0.00	82.70	0.1	9,449	0.00%
2022/06/30	1.1	83.63	1	83.50	83.00	0.1	9,329	0.00%
2022/06/27	1	85.00	1	85.10	84.70	0	9,313	0.00%
2022/06/24	0	0.00	4	84.35	84.70	-4	9,278	-0.04%
2022/06/23	0	0.00	1	84.50	83.30	-1	9,228	-0.01%
2022/06/22	0.2	83.69	1	83.70	83.50	-0.9	9,151	-0.01%
2022/06/21	0	0.00	2	83.90	83.70	-2	9,089	-0.02%
2022/06/20	2	82.45	1	83.00	82.10	1	9,020	0.01%
2022/06/17	2	83.00	0	0.00	83.00	2	9,009	0.02%
2022/06/15	0	0.00	1	83.90	83.40	-1	9,103	-0.01%
2022/06/14	1	83.30	0	0.00	82.90	1	9,186	0.01%
2022/06/13	2	83.30	0.1	83.33	83.30	1.9	9,263	0.02%
2022/06/08	2	84.75	1	84.80	84.50	1	9,462	0.01%
2022/06/06	3	84.37	0	0.00	84.60	3	9,552	0.03%
2022/06/02	0	0.00	1	84.50	84.50	-1	9,610	-0.01%
2022/06/01	1	84.30	0	0.00	84.60	1	9,701	0.01%
2022/05/31	1	83.90	2	84.40	85.30	-1	9,648	-0.01%
2022/05/30	0.2	83.50	10	83.08	83.90	-9.8	8,843	-0.11%
2022/05/26	1	81.50	0	0.00	81.70	1	8,882	0.01%
2022/05/25	1	82.00	0	0.00	82.00	1	8,978	0.01%
2022/05/23	3	81.80	1	83.10	82.20	2	9,026	0.02%
2022/05/20	1	81.90	1	82.10	82.10	0	9,056	0.00%
2022/05/19	4	81.18	0	0.00	81.40	4	9,002	0.04%
2022/05/18	2.3	82.11	3	82.40	82.50	-0.7	9,034	-0.01%
2022/05/17	5	80.92	1	81.13	81.30	4	8,874	0.05%
2022/05/16	3	81.10	0	0.00	81.20	3	8,814	0.03%
2022/05/13	2.3	81.89	0	0.00	82.00	2.3	8,770	0.03%
2022/05/12	7	83.11	2.1	83.30	82.10	5	8,698	0.06%
2022/05/10	2.1	84.30	0	0.00	84.40	2.1	8,630	0.02%
2022/05/09	3.3	84.78	2	84.80	84.70	1.3	8,550	0.02%
2022/05/06	3.3	85.85	1	86.20	86.60	2.3	8,562	0.03%
2022/05/05	0	0.00	1	87.00	87.10	-1	8,714	-0.01%
2022/05/04	5	86.54	0	0.00	86.60	5	8,737	0.06%
2022/05/03	2.3	86.59	0	0.00	86.50	2.3	8,896	0.03%
2022/04/29	1	86.10	1	86.10	86.70	0	8,906	0.00%
2022/04/28	1.5	85.37	0	0.00	85.50	1.5	8,945	0.02%
2022/04/27	2.2	85.50	0	0.00	85.10	2.2	8,922	0.02%
2022/04/26	1	86.30	1	86.50	86.30	0	8,891	0.00%
2022/04/25	12.1	86.05	0.1	86.80	85.90	12	8,836	0.14%
2022/04/22	13.1	87.71	1	88.00	87.60	12.1	8,683	0.14%
2022/04/21	1	88.70	0	0.00	88.30	1	8,692	0.01%
2022/04/20	1.1	88.05	1	88.60	88.70	0.1	8,693	0.00%
2022/04/18	5.2	87.93	0.2	88.00	87.80	5	8,683	0.06%
2022/04/15	6	88.88	0.2	89.00	88.80	5.8	8,617	0.07%
2022/04/14	4	89.80	0	0.00	89.70	4	8,621	0.05%
2022/04/13	3.2	90.62	0	0.00	90.40	3.2	8,550	0.04%
2022/04/12	2.2	90.93	1.2	90.69	91.30	1	8,438	0.01%
2022/04/08	0.1	92.90	2	93.20	93.40	-1.9	8,363	-0.02%
2022/04/07	0.3	93.38	0	0.00	93.10	0.3	8,374	0.00%
2022/04/06	1	92.40	2	93.00	93.60	-1	8,282	-0.01%
2022/03/31	1.7	93.18	0	0.00	93.20	1.7	8,188	0.02%
2022/03/30	0	93.20	2	93.35	93.50	-2	8,153	-0.02%
2022/03/29	0.1	92.20	1	92.60	92.50	-0.9	8,031	-0.01%
2022/03/28	1	91.30	0	0.00	92.20	1	7,980	0.01%
2022/03/25	0	92.20	0	0.00	92.40	0	7,999	0.00%
2022/03/22	0	0.00	1	92.30	92.40	-1	8,181	-0.01%
2022/03/21	0.7	92.19	1	92.30	92.10	-0.3	8,181	0.00%
2022/03/18	0.1	92.30	0	0.00	91.30	0.1	8,178	0.00%
2022/03/17	3	91.70	5	92.32	91.90	-2	8,008	-0.02%
2022/03/16	0	0.00	1	91.40	91.50	-1	7,824	-0.01%
2022/03/15	0.1	91.20	2	91.00	90.80	-1.9	7,738	-0.02%
2022/03/14	0	0.00	0.2	91.30	91.20	-0.2	7,713	0.00%
2022/03/11	0.2	90.60	1	90.40	89.80	-0.9	7,580	-0.01%
2022/03/10	0	0.00	8	89.14	89.60	-8	7,506	-0.11%
2022/03/09	1	87.90	3.5	88.16	88.00	-2.5	7,441	-0.03%
2022/03/08	3	86.90	0.1	87.00	86.60	2.9	7,385	0.04%
2022/03/07	4	88.30	10	89.00	88.40	-6	7,286	-0.08%
2022/03/04	1	89.10	6	90.10	90.70	-5	7,488	-0.07%
2022/03/03	2	91.00	3	91.17	91.20	-1	7,501	-0.01%
2022/03/02	0.1	90.20	5	90.74	90.50	-4.9	7,610	-0.06%
2022/03/01	0	0.00	9	89.28	90.00	-9	7,506	-0.12%
2022/02/25	2	86.70	0.5	86.60	87.70	1.5	7,389	0.02%
2022/02/24	7.1	87.48	1.2	87.25	87.10	5.9	7,273	0.08%
2022/02/23	0	0.00	8	88.58	88.60	-8	7,148	-0.11%
2022/02/22	4	87.75	1	88.10	88.20	3	7,203	0.04%
2022/02/18	2.2	88.92	2	89.15	89.10	0.2	7,300	0.00%
2022/02/17	0.1	88.90	1	89.00	88.70	-0.9	7,270	-0.01%
2022/02/16	0	0.00	25	88.54	88.80	-25	7,252	-0.34%
2022/02/15	13.2	87.90	2	88.00	87.40	11.2	7,202	0.16%
2022/02/14	2	87.55	14	88.06	88.40	-12	7,227	-0.17%
2022/02/09	1	88.70	1	88.60	89.20	0	7,322	0.00%
2022/02/07	1.5	88.52	10.1	89.07	89.50	-8.6	7,303	-0.12%
2022/01/26	0	0.00	2	86.45	86.40	-2	7,150	-0.03%
2022/01/25	7.2	85.08	0.3	85.30	85.50	6.9	7,162	0.10%
2022/01/24	0.1	86.70	6	86.60	87.00	-6	7,014	-0.08%
2022/01/21	7	86.60	0	0.00	86.40	7	7,064	0.10%
2022/01/19	0.1	87.70	0	0.00	87.40	0.1	7,134	0.00%
2022/01/18	4.2	87.60	0	0.00	87.40	4.2	7,125	0.06%
2022/01/17	3	87.33	1	87.20	87.50	2	7,147	0.03%
2022/01/14	2.3	87.20	1	88.00	87.70	1.3	7,164	0.02%
2022/01/13	0.4	88.40	4.3	88.52	88.70	-3.9	7,101	-0.05%
2022/01/12	0.2	87.87	6.8	87.93	88.40	-6.5	7,116	-0.09%
2022/01/11	0.4	86.86	0	0.00	87.10	0.4	7,050	0.01%
2022/01/10	1.1	86.80	1	86.80	86.90	0.1	6,975	0.00%
2022/01/07	10	86.26	3.1	86.69	86.50	6.9	7,005	0.10%
2022/01/06	10	86.10	41	86.06	86.10	-31	6,947	-0.45%
2022/01/05	1	85.80	4.1	85.90	86.10	-3.1	6,963	-0.04%
2022/01/04	0	0.00	4	85.95	86.20	-4	7,143	-0.06%
2022/01/03	0.1	86.20	2	86.35	86.30	-1.9	7,176	-0.03%
2021/12/30	0	86.00	2.2	85.67	85.40	-2.1	7,270	-0.03%
2021/12/29	6	85.80	1	86.20	86.00	5	7,440	0.07%
2021/12/28	0.1	85.90	6	85.95	86.00	-6	7,564	-0.08%
2021/12/27	19	85.61	1	85.80	85.90	18	7,652	0.24%
2021/12/24	0	0.00	3	85.60	85.90	-3	7,805	-0.04%
2021/12/23	0	0.00	2	85.20	85.40	-2	7,889	-0.03%
2021/12/22	0	0.00	3	84.63	84.80	-3	8,060	-0.04%
2021/12/21	0	0.00	1	84.70	84.40	-1	8,178	-0.01%
2021/12/17	0	0.00	2	84.15	84.30	-2	8,528	-0.02%
2021/12/16	171	82.88	0	0.00	82.70	171	8,466	2.02%	大買/鉅額交易
2021/12/15	200	83.03	5	83.00	83.80	195	8,493	2.30%	大買/鉅額交易
2021/12/14	1.1	83.10	16	83.10	83.00	-15	8,655	-0.17%
2021/12/13	3	83.60	0	0.00	83.30	3	8,817	0.03%
2021/12/09	0.1	84.60	0	0.00	84.80	0.1	8,885	0.00%
2021/12/08	0.1	85.00	0	0.00	84.60	0.1	8,884	0.00%
2021/12/06	9.2	83.85	1	84.00	84.20	8.2	8,805	0.09%
2021/12/03	1.1	83.54	1	83.90	83.60	0.1	8,827	0.00%
2021/12/02	1.2	83.22	0	0.00	83.80	1.2	8,820	0.01%
2021/12/01	2.1	82.04	2	83.40	83.50	0	8,784	0.00%
2021/11/30	1.1	82.78	0	83.20	82.50	1.1	8,799	0.01%
2021/11/29	7.2	82.83	0	0.00	82.70	7.2	8,466	0.08%
2021/11/26	11	84.49	0.2	84.53	84.00	10.9	8,453	0.13%
2021/11/25	0.1	86.00	0	0.00	86.30	0.1	8,420	0.00%
2021/11/24	0.2	86.10	4	86.23	86.40	-3.8	8,422	-0.05%
2021/11/22	3.1	85.07	1	85.20	85.50	2.1	8,437	0.02%
2021/11/19	6	84.98	0	0.00	85.00	6	8,397	0.07%
2021/11/18	0	0.00	1	85.90	86.00	-1	8,322	-0.01%
2021/11/17	11	85.12	1	85.50	85.60	10	8,265	0.12%
2021/11/16	11	85.57	0	0.00	85.90	11	8,231	0.13%
2021/11/12	5	86.00	0	0.00	86.00	5	8,256	0.06%
2021/11/11	0	0.00	0.8	85.50	85.30	-0.8	8,251	-0.01%
2021/11/10	3.1	85.54	1	86.40	85.20	2.1	8,192	0.03%
2021/11/08	1	85.60	1	85.60	85.70	0	8,041	0.00%
2021/11/05	2.1	84.12	9.4	84.61	84.90	-7.3	8,010	-0.09%
2021/11/04	8.1	84.80	2	85.30	85.10	6.1	8,014	0.08%
2021/11/03	40	84.57	0	0.00	84.70	40	8,036	0.50%
2021/11/02	1	85.00	1	84.90	85.00	0	8,015	0.00%
2021/11/01	0	0.00	1	84.90	84.90	-1	7,932	-0.01%
2021/10/29	3.3	85.26	0.3	85.13	85.10	3	7,891	0.04%
2021/10/28	10.1	86.41	3.1	87.07	86.00	7	7,848	0.09%
2021/10/27	2.3	88.23	0	0.00	87.90	2.3	7,783	0.03%
2021/10/26	0	0.00	1	89.00	88.80	-1	7,801	-0.01%
2021/10/25	5	88.24	1	89.10	88.20	4	7,824	0.05%
2021/10/22	1	88.40	1	88.60	88.40	0	7,978	0.00%
2021/10/21	0.2	89.60	1.2	89.80	89.30	-1	8,064	-0.01%
2021/10/20	0	0.00	1	89.40	89.10	-1	8,135	-0.01%
2021/10/19	0.3	89.30	2	89.55	88.90	-1.7	8,108	-0.02%
2021/10/18	1	88.70	1	89.80	88.50	0	8,203	0.00%
2021/10/15	3.1	87.99	1	88.80	89.20	2.1	8,279	0.03%
2021/10/14	2.4	88.57	1	89.90	88.20	1.4	8,280	0.02%
2021/10/13	1	88.80	4	89.68	88.90	-3	8,392	-0.04%
2021/10/12	6	88.48	0	0.00	88.60	6	8,441	0.07%
2021/10/08	0	0.00	3	91.37	91.30	-3	8,275	-0.04%
2021/10/07	0	0.00	1.1	90.77	90.70	-1.1	8,300	-0.01%
2021/10/06	0	0.00	7	90.20	90.00	-7	8,281	-0.08%
2021/10/05	0.1	88.60	2	88.60	88.90	-2	8,242	-0.02%
2021/10/04	3	87.23	2	87.30	87.20	1	8,212	0.01%
2021/10/01	13	88.79	6	88.20	88.20	7	8,162	0.09%
2021/09/30	1	90.00	2	90.80	91.50	-1	8,079	-0.01%
2021/09/29	4	90.23	3	91.90	90.80	1	8,020	0.01%
2021/09/28	1	91.10	3	92.67	92.80	-2	7,967	-0.03%
2021/09/27	9	92.32	9	92.24	92.10	0	7,950	0.00%
2021/09/24	1	90.60	13.6	90.50	91.30	-12.6	7,852	-0.16%
2021/09/23	0	0.00	4	88.73	88.90	-4	7,768	-0.05%
2021/09/22	11	87.70	0	0.00	87.30	11	7,747	0.14%
2021/09/17	0	0.00	2	90.65	89.90	-2	7,600	-0.03%
2021/09/16	2	90.40	4	90.25	90.50	-2	7,426	-0.03%
2021/09/15	0	0.00	1	88.90	88.90	-1	7,223	-0.01%
2021/09/14	0	0.00	2	88.85	88.60	-2	7,275	-0.03%
2021/09/13	0	0.00	2	88.30	88.50	-2	7,231	-0.03%
2021/09/10	0	0.00	1	87.80	87.90	-1	7,333	-0.01%
2021/09/09	4	85.90	1	86.80	87.00	3	7,649	0.04%
2021/09/08	2	86.85	0	0.00	87.40	2	7,592	0.03%
2021/09/07	4	87.43	7	88.23	87.70	-3	7,579	-0.04%
2021/09/06	2	87.50	10	87.70	87.50	-8	7,558	-0.11%
2021/09/03	1	87.40	3	88.33	88.00	-2	7,565	-0.03%
2021/09/02	2.1	87.21	0.2	87.30	87.50	1.9	7,573	0.03%
2021/09/01	1.1	87.82	2	88.10	88.50	-0.9	7,654	-0.01%
2021/08/31	0	0.00	7	88.46	89.60	-7	7,611	-0.09%
2021/08/30	1	86.50	4	87.08	87.60	-3	7,493	-0.04%
2021/08/27	0	0.00	2.1	85.90	86.30	-2.1	7,490	-0.03%
2021/08/26	1	84.30	1	84.60	84.60	0	7,551	0.00%
2021/08/24	1.1	84.00	4	84.38	84.90	-2.9	7,629	-0.04%
2021/08/23	0.2	83.20	1	83.30	83.60	-0.8	7,684	-0.01%
2021/08/20	3.1	82.44	0	0.00	81.90	3.1	7,776	0.04%
2021/08/19	4.2	84.63	0	0.00	84.00	4.2	7,867	0.05%
2021/08/18	3	86.13	1	86.20	86.90	2	7,833	0.03%
2021/08/17	10	85.60	0	0.00	86.10	10	7,921	0.13%
2021/08/16	3	85.87	0	0.00	85.90	3	7,922	0.04%
2021/08/13	3	86.30	0	0.00	86.40	3	7,928	0.04%
2021/08/12	0.3	87.80	0	0.00	87.80	0.3	7,979	0.00%
2021/08/11	2	86.65	29	86.83	87.80	-27	8,062	-0.33%
2021/08/10	3	87.24	0	0.00	87.00	3	8,090	0.04%
2021/08/09	3.1	86.68	3	88.03	88.30	0.1	8,176	0.00%
2021/08/06	1	86.70	4	88.23	88.40	-3	8,265	-0.04%
2021/08/05	1	87.40	1	87.50	87.80	0	8,476	0.00%
2021/08/04	0.1	88.00	0	0.00	88.30	0.1	8,837	0.00%
2021/08/03	1	88.00	11	88.07	88.40	-10	8,962	-0.11%
2021/08/02	0.1	87.80	5	88.38	88.80	-4.9	9,021	-0.05%
2021/07/30	0	0.00	2	87.20	87.00	-2	9,159	-0.02%
2021/07/29	0	0.00	2	86.30	86.30	-2	9,219	-0.02%
2021/07/28	1	84.90	4	84.93	85.30	-3	9,341	-0.03%
2021/07/27	2	86.15	4	86.20	86.00	-2	9,387	-0.02%
2021/07/26	4	87.05	0	0.00	86.20	4	9,446	0.04%
2021/07/23	0	0.00	1	88.70	88.00	-1	9,560	-0.01%
2021/07/22	0	0.00	5	87.42	87.80	-5	9,735	-0.05%
2021/07/21	2	85.50	0	0.00	85.60	2	9,914	0.02%
2021/07/20	4	86.35	4	86.60	86.00	0	9,937	0.00%
2021/07/19	6	87.35	0	0.00	87.90	6	10,018	0.06%
2021/07/16	3	88.67	3.1	89.02	89.00	-0.1	10,217	0.00%
2021/07/15	0	0.00	1	87.90	87.90	-1	10,346	-0.01%
2021/07/14	0	0.00	1	87.70	87.20	-1	10,507	-0.01%
2021/07/13	0	0.00	1	87.00	86.90	-1	10,658	-0.01%
2021/07/12	12	87.01	1	88.00	86.00	11	10,789	0.10%
2021/07/09	1	84.60	2	85.75	86.30	-1	11,013	-0.01%
2021/07/08	3	85.67	2	85.70	85.50	1	11,065	0.01%
2021/07/07	1	85.50	1	86.60	86.60	0	11,322	0.00%
2021/07/06	3.1	86.38	1.2	87.26	85.90	1.9	11,653	0.02%
2021/07/05	2	86.05	6	86.28	86.50	-4	11,899	-0.03%
2021/07/02	4	85.03	7	85.17	84.50	-3	11,829	-0.03%
2021/07/01	1	83.60	5	84.06	83.90	-4	11,777	-0.03%
2021/06/30	2	82.90	1	83.20	83.20	1	11,732	0.01%
2021/06/29	0	0.00	42	83.30	83.30	-42	11,703	-0.36%
2021/06/28	3	83.67	0	0.00	83.30	3	11,867	0.03%
2021/06/25	0.1	83.50	2	83.65	83.00	-1.9	12,002	-0.02%
2021/06/23	0	0.00	1	82.60	82.80	-1	12,322	-0.01%
2021/06/22	0	0.00	3	82.27	81.90	-3	12,223	-0.02%
2021/06/21	4	80.78	0.3	81.40	81.40	3.7	12,267	0.03%
2021/06/18	6.1	82.98	0	0.00	82.30	6.1	12,160	0.05%
2021/06/17	1	84.10	0	0.00	84.90	1	11,939	0.01%
2021/06/16	1	84.30	1	85.40	85.00	0	12,258	0.00%
2021/06/15	2.3	84.86	0.2	84.86	84.80	2.1	12,319	0.02%
2021/06/11	1	84.90	0	0.00	85.10	1	12,414	0.01%
2021/06/10	0.2	85.05	1	85.40	85.80	-0.8	12,539	-0.01%
2021/06/09	2	84.10	70	83.83	84.80	-68	12,671	-0.54%
2021/06/08	1	84.80	0	0.00	85.00	1	12,667	0.01%
2021/06/07	3	85.50	1	85.90	85.60	2	13,043	0.02%
2021/06/04	21	85.80	0	0.00	86.00	21	13,131	0.16%
2021/06/03	0	0.00	1.1	87.40	86.90	-1.1	13,187	-0.01%
2021/06/02	11	86.17	3	86.37	86.60	8	13,188	0.06%
2021/05/31	0	0.00	3	84.60	84.40	-3	13,328	-0.02%
2021/05/28	0	0.00	3	83.07	83.50	-3	13,398	-0.02%
2021/05/27	4	81.65	0	0.00	82.10	4	13,414	0.03%
2021/05/26	2	83.05	0	0.00	83.30	2	13,454	0.01%
2021/05/25	0.1	84.20	4	83.23	84.30	-4	13,572	-0.03%
2021/05/24	16	81.12	0	0.00	81.70	16	13,534	0.12%
2021/05/21	2	81.45	4.1	82.66	82.40	-2.1	13,637	-0.02%
2021/05/20	0	0.00	16	81.46	81.50	-16	13,651	-0.12%
2021/05/19	1	80.90	3	81.30	81.80	-2	13,646	-0.01%
2021/05/18	1.1	80.40	4	80.43	81.30	-3	13,622	-0.02%
2021/05/17	14	78.44	10	78.10	77.90	4	13,695	0.03%
2021/05/14	0	79.50	3	80.76	80.40	-3	13,582	-0.02%
2021/05/13	24	79.06	2	80.65	79.00	22	13,460	0.16%
2021/05/12	28	83.76	89	80.33	80.80	-61	13,237	-0.46%
2021/05/11	5	86.34	0	0.00	85.90	5	12,948	0.04%
2021/05/10	20	88.40	3.1	89.05	89.00	16.9	12,853	0.13%
2021/05/07	62	88.21	1	88.00	88.60	61	12,875	0.47%
2021/05/06	2	88.65	4.2	89.13	89.60	-2.2	12,753	-0.02%
2021/05/05	1	89.20	0	0.00	88.00	1	12,608	0.01%
2021/05/04	1	87.90	9	87.71	86.90	-8	12,479	-0.06%
2021/05/03	0.5	88.70	3	89.07	87.90	-2.5	12,256	-0.02%
2021/04/28	2	89.65	0	0.00	89.60	2	12,015	0.02%
2021/04/27	1	89.80	2	90.80	91.80	-1	11,962	-0.01%
2021/04/26	1	89.50	1	89.70	90.00	0	11,655	0.00%
2021/04/23	1	89.00	1	90.00	90.00	0	11,576	0.00%
2021/04/22	7	90.37	6.4	90.16	90.20	0.6	11,496	0.01%
2021/04/21	3	90.00	3	90.93	90.20	0	11,250	0.00%
2021/04/20	1	89.90	3.1	90.26	91.10	-2.1	11,088	-0.02%
2021/04/19	0	0.00	5.2	90.55	91.10	-5.2	10,959	-0.05%
2021/04/16	1	89.99	3	89.13	89.90	-2	10,862	-0.02%
2021/04/15	6	88.88	12	88.35	89.00	-6	10,713	-0.06%
2021/04/14	0.1	86.15	3	86.40	86.50	-2.9	10,361	-0.03%
2021/04/13	2.1	86.95	3	88.00	86.80	-0.9	10,254	-0.01%
2021/04/12	0	0.00	30.1	84.70	85.50	-30.1	9,964	-0.30%
2021/04/09	0	0.00	11.5	82.11	82.30	-11.5	9,635	-0.12%
2021/04/08	1	79.70	3.2	79.99	80.10	-2.2	9,393	-0.02%
2021/04/07	0	0.00	7	80.00	80.10	-7	9,483	-0.07%
2021/04/06	0	0.00	3	80.00	80.00	-3	9,421	-0.03%
2021/04/01	0	0.00	0.3	79.40	79.60	-0.3	9,379	0.00%
2021/03/31	1	79.80	1.7	79.38	79.80	-0.7	9,307	-0.01%
2021/03/30	0.2	78.55	2	78.70	79.00	-1.8	9,111	-0.02%
2021/03/29	1	79.10	38	78.68	78.90	-37	8,960	-0.41%
2021/03/26	0	0.00	4	77.67	77.30	-4	8,749	-0.05%
2021/03/25	0	0.00	7	76.37	76.50	-7	8,727	-0.08%
2021/03/22	5	73.80	1	74.50	76.40	4	8,791	0.05%
2021/03/19	2	73.80	1	74.00	74.50	1	8,741	0.01%
2021/03/18	12	76.05	1.2	76.20	76.60	10.8	8,448	0.13%
2021/03/17	0	0.00	1	76.80	76.40	-1	8,404	-0.01%
2021/03/16	1	77.10	1	77.70	77.30	0	8,379	0.00%
2021/03/15	3	77.20	0.1	76.80	76.80	2.9	8,295	0.04%
2021/03/12	1	76.90	2	76.80	77.20	-1	8,147	-0.01%
2021/03/11	8	77.94	24	77.44	76.70	-16	8,136	-0.20%
2021/03/10	0	0.00	17	74.48	74.60	-17	7,892	-0.22%
2021/03/09	0	0.00	1	73.00	73.60	-1	8,016	-0.01%
2021/03/08	0	0.00	2	73.70	73.50	-2	7,984	-0.03%
2021/03/05	3	72.73	0	0.00	72.90	3	7,925	0.04%
2021/03/04	17	73.62	1	73.70	73.40	16	8,131	0.20%
2021/03/03	1	74.70	2	74.80	74.80	-1	8,015	-0.01%
2021/03/02	0	0.00	11	74.38	73.80	-11	7,892	-0.14%
2021/02/26	13.1	72.71	1	73.20	72.70	12.1	7,823	0.15%
2021/02/25	6	74.80	45	74.42	75.00	-39	7,574	-0.51%
2021/02/24	0	0.00	5	74.16	73.80	-5	7,457	-0.07%
2021/02/23	0.1	72.60	9	73.47	73.80	-8.9	7,414	-0.12%
2021/02/22	6	71.30	5	71.78	71.60	1	7,303	0.01%
2021/02/18	0	0.00	9	71.08	70.70	-9	7,335	-0.12%
2021/02/17	0	0.00	2	70.10	70.00	-2	7,322	-0.03%
2021/02/05	2	68.55	2	69.40	68.50	0	7,189	0.00%
2021/02/04	1	68.20	0	0.00	68.90	1	7,199	0.01%
2021/02/03	0	0.00	11	68.58	68.80	-11	7,356	-0.15%
2021/02/02	0	0.00	6	68.48	68.80	-6	7,379	-0.08%
2021/02/01	11	67.34	1	67.30	66.70	10	7,337	0.14%
2021/01/29	2	66.50	0	0.00	65.60	2	7,324	0.03%
2021/01/28	5	68.08	0	0.00	67.70	5	7,211	0.07%
2021/01/27	1	69.60	0	0.00	69.10	1	7,144	0.01%
2021/01/26	1	69.50	0.4	70.00	69.50	0.6	7,192	0.01%
2021/01/25	0	0.00	2	70.00	70.30	-2	7,143	-0.03%
2021/01/22	42	68.81	0	0.00	69.20	42	7,168	0.59%
2021/01/20	8	69.65	1	70.40	69.30	7	7,091	0.10%
2021/01/19	0.9	71.40	0	0.00	71.70	0.9	6,943	0.01%
2021/01/18	3	70.93	1	71.40	71.50	2	6,961	0.03%
2021/01/15	6	72.65	0	0.00	72.30	6	6,980	0.09%
2021/01/13	0	0.00	2	74.10	74.00	-2	7,216	-0.03%
2021/01/12	2	73.05	0	0.00	73.60	2	7,147	0.03%
2021/01/11	0	0.00	5	74.10	74.40	-5	7,103	-0.07%
2021/01/08	3	71.80	5	72.38	72.70	-2	6,987	-0.03%
2021/01/07	0	0.00	2	71.65	71.50	-2	6,942	-0.03%
2021/01/06	2	70.55	10	71.20	70.70	-8	6,917	-0.12%
2021/01/05	2	70.90	0	0.00	71.00	2	6,853	0.03%
2021/01/04	8	71.20	14	71.88	71.40	-6	6,846	-0.09%
2020/12/31	10	72.70	0	0.00	71.90	10	6,738	0.15%
2020/12/30	1	71.20	15	72.47	72.50	-14	6,680	-0.21%
2020/12/29	0	0.00	4	70.28	70.40	-4	6,543	-0.06%
2020/12/28	0	0.00	4.2	70.00	70.60	-4.2	6,551	-0.06%
2020/12/24	2	69.20	6	68.93	69.20	-4	6,499	-0.06%
2020/12/23	9	68.30	0.1	68.30	68.10	8.9	6,491	0.14%
2020/12/22	1	68.20	29	70.12	68.60	-28	6,514	-0.43%
2020/12/21	1	67.60	8	69.08	69.40	-7	6,594	-0.11%
2020/12/18	0	0.00	1	68.40	67.50	-1	6,569	-0.02%
2020/12/17	1	67.80	6	68.53	68.60	-5	6,509	-0.08%
2020/12/16	0	0.00	14.1	68.03	68.70	-14.1	6,511	-0.22%
2020/12/15	3	66.90	0	0.00	67.20	3	6,617	0.05%
2020/12/11	0	0.00	10	68.00	68.30	-10	6,569	-0.15%
2020/12/10	0	0.00	1	68.10	67.80	-1	6,517	-0.02%
2020/12/09	1	67.10	0.1	67.11	67.10	0.9	6,427	0.01%
2020/12/07	1	67.10	6	67.62	67.50	-5	6,363	-0.08%
2020/12/04	0	0.00	8	67.61	67.70	-8	6,315	-0.13%
2020/12/03	18	66.96	5	66.94	66.60	13	6,168	0.21%
2020/12/02	1	65.40	0	0.00	65.60	1	5,943	0.02%
2020/12/01	0	0.00	13	65.66	66.00	-13	5,910	-0.22%
2020/11/30	4	65.05	0.5	66.00	64.20	3.5	5,907	0.06%
2020/11/25	0	0.00	1	65.60	65.50	-1	5,653	-0.02%
2020/11/24	2.1	65.57	6	65.93	65.60	-3.9	5,612	-0.07%
2020/11/23	0	0.00	1.2	65.97	66.20	-1.2	5,592	-0.02%
2020/11/20	0	0.00	1	65.30	65.70	-1	5,539	-0.02%
2020/11/18	1.2	64.92	1	65.40	65.50	0.2	5,456	0.00%
2020/11/17	0	0.00	6	64.35	65.00	-6	5,372	-0.11%
2020/11/16	4	64.40	5.1	64.36	64.50	-1.1	5,358	-0.02%
2020/11/13	2	64.00	0	0.00	64.10	2	5,316	0.04%
2020/11/12	4	63.75	2.4	64.43	63.90	1.6	5,289	0.03%
2020/11/11	2.1	63.83	10	64.31	65.30	-7.9	5,230	-0.15%
2020/11/10	0	0.00	5	62.48	63.00	-5	5,017	-0.10%
2020/11/09	0	0.00	2	62.25	62.10	-2	4,970	-0.04%
2020/11/06	1	61.40	1	61.50	61.70	0	4,958	0.00%
2020/11/05	0	0.00	1	61.50	61.50	-1	4,970	-0.02%
2020/11/04	0	0.00	4	61.05	61.00	-4	4,997	-0.08%
2020/11/03	0	0.00	4	60.38	60.80	-4	5,003	-0.08%
2020/11/02	0	0.00	2	59.35	59.70	-2	4,967	-0.04%
2020/10/30	3	58.47	1	58.70	58.70	2	4,962	0.04%
2020/10/29	1	58.90	0	0.00	59.00	1	4,928	0.02%
2020/10/27	0	0.00	2	60.00	60.10	-2	5,014	-0.04%
2020/10/26	0	0.00	1	59.80	60.00	-1	5,021	-0.02%
2020/10/23	0	0.00	1	59.40	59.50	-1	5,002	-0.02%
2020/10/22	1	58.30	0	60.20	60.50	1	5,012	0.02%
2020/10/21	2	58.55	0	0.00	58.60	2	4,748	0.04%
2020/10/20	5	59.50	0	0.00	59.40	5	4,680	0.11%
2020/10/19	4	59.03	0	0.00	59.00	4	4,659	0.09%
2020/10/16	0	0.00	1	59.60	59.20	-1	4,644	-0.02%
2020/10/15	1	59.70	0	0.00	59.50	1	4,661	0.02%
2020/10/14	1	60.20	0	0.00	60.50	1	4,619	0.02%
2020/10/12	0	0.00	2	60.60	61.20	-2	4,662	-0.04%
2020/10/08	0	0.00	2	60.60	60.70	-2	4,677	-0.04%
2020/10/06	1	60.30	2	60.65	60.90	-1	4,765	-0.02%
2020/10/05	2	59.90	5	60.42	59.70	-3	4,799	-0.06%
2020/09/30	1	59.50	1	60.00	59.50	0	4,829	0.00%
2020/09/29	0	0.00	2	59.70	59.60	-2	4,838	-0.04%
2020/09/28	0	0.00	1	59.60	59.40	-1	4,940	-0.02%
2020/09/24	12	58.26	0	0.00	58.00	12	5,068	0.24%
2020/09/23	1	60.20	0	0.00	60.00	1	4,952	0.02%
2020/09/22	1	61.40	0	0.00	60.30	1	4,923	0.02%
2020/09/21	0	0.00	1	62.00	61.50	-1	4,922	-0.02%
2020/09/18	1	61.00	1	61.90	61.30	0	4,956	0.00%
2020/09/17	0	0.00	1	60.90	60.90	-1	4,840	-0.02%
2020/09/11	1	60.50	0	0.00	60.80	1	5,174	0.02%
2020/09/09	1	60.50	0	0.00	61.00	1	5,268	0.02%
2020/09/02	1	60.40	0	0.00	60.80	1	5,472	0.02%
2020/09/01	1	60.80	2	60.70	60.80	-1	5,513	-0.02%
2020/08/31	0	0.00	6.4	61.41	61.50	-6.4	5,493	-0.12%
2020/08/27	1	61.30	0	0.00	61.60	1	5,569	0.02%
2020/08/26	10	61.80	0	0.00	62.00	10	5,587	0.18%
2020/08/25	3	62.00	3	61.90	61.70	0	5,618	0.00%
2020/08/24	1	61.80	0	0.00	61.80	1	5,792	0.02%
2020/08/21	0	0.00	2	62.20	62.30	-2	5,835	-0.03%
2020/08/20	3	61.47	0	0.00	60.80	3	5,833	0.05%
2020/08/19	3	63.00	13	63.20	62.70	-10	5,818	-0.17%
2020/08/17	0	0.00	1	63.90	63.90	-1	5,891	-0.02%
2020/08/12	1	62.60	1	63.40	63.00	0	5,965	0.00%
2020/08/11	0	0.00	1	63.50	62.80	-1	5,954	-0.02%
2020/08/10	0	0.00	7	62.61	63.20	-7	5,937	-0.12%
2020/08/07	1	61.00	0	0.00	60.80	1	5,916	0.02%
2020/08/06	1	61.70	5	61.86	61.50	-4	5,879	-0.07%
2020/08/03	15	60.22	0	0.00	60.20	15	5,944	0.25%
2020/07/31	10	61.80	0	0.00	61.10	10	5,903	0.17%
2020/07/30	2	61.20	0	0.00	61.50	2	5,882	0.03%
2020/07/29	2	61.20	0	0.00	61.10	2	5,888	0.03%
2020/07/28	2	61.60	0	0.00	61.40	2	6,072	0.03%
2020/07/27	5	62.72	0	0.00	62.50	5	6,216	0.08%
2020/07/24	2	63.20	0	0.00	63.10	2	6,340	0.03%
2020/07/23	2	63.65	0	0.00	63.50	2	6,414	0.03%
2020/07/21	0	0.00	1	64.50	64.00	-1	6,536	-0.02%
2020/07/20	2	63.60	1	63.40	63.50	1	6,530	0.02%
2020/07/16	12	64.30	1	64.90	64.60	11	6,653	0.17%
2020/07/15	0	0.00	1	64.30	64.10	-1	6,649	-0.02%
2020/07/10	3	63.80	0	0.00	63.30	3	6,769	0.04%
2020/07/09	1	64.30	2	64.30	64.30	-1	6,824	-0.01%
2020/07/07	0	0.00	3	64.80	64.80	-3	6,793	-0.04%
2020/07/06	2	66.90	6	66.77	67.00	-4	6,748	-0.06%
2020/07/03	2	65.80	1	66.00	65.80	1	6,717	0.01%
2020/07/01	0	0.00	1	65.40	65.20	-1	6,785	-0.01%
2020/06/30	0	0.00	2	64.60	64.60	-2	6,830	-0.03%
2020/06/29	11	63.98	1	64.60	64.00	10	6,899	0.14%
2020/06/24	2	64.95	1	65.10	64.70	1	6,927	0.01%
2020/06/23	0	0.00	1	64.90	65.00	-1	6,922	-0.01%
2020/06/22	3	64.30	1	64.90	64.40	2	6,926	0.03%
2020/06/19	8	64.09	0	0.00	63.80	8	6,977	0.11%
2020/06/18	2	64.30	5	64.50	64.90	-3	6,872	-0.04%
2020/06/17	1	64.60	0	0.00	64.90	1	6,986	0.01%
2020/06/16	0	0.00	2	65.30	64.90	-2	7,318	-0.03%
2020/06/15	13	64.75	0	0.00	64.10	13	7,603	0.17%
2020/06/12	2	64.90	0	0.00	65.30	2	7,795	0.03%
2020/06/11	3	66.23	2	66.00	66.00	1	7,974	0.01%
2020/06/10	2	67.35	1	67.50	67.40	1	8,066	0.01%
2020/06/09	0	0.00	3	66.60	67.00	-3	8,259	-0.04%
2020/06/08	0	0.00	4	66.28	66.50	-4	8,348	-0.05%
2020/06/05	1	64.90	3	65.07	65.30	-2	8,335	-0.02%
2020/06/04	2	65.00	1	65.90	65.00	1	8,396	0.01%
2020/06/03	2	64.20	17	64.69	65.00	-15	8,516	-0.18%
2020/06/01	0	0.00	1	63.80	63.20	-1	8,470	-0.01%
2020/05/29	3	62.13	0	0.00	62.90	3	8,446	0.04%
2020/05/28	4	62.50	1	63.70	62.50	3	8,293	0.04%
2020/05/27	0.7	63.20	0	0.00	63.10	0.7	8,354	0.01%
2020/05/26	0	0.00	4	63.48	63.30	-4	8,396	-0.05%
2020/05/25	2	61.25	0	0.00	62.10	2	8,448	0.02%
2020/05/22	6	62.65	0	0.00	62.30	6	8,470	0.07%
2020/05/19	0	0.00	4	63.98	63.60	-4	8,447	-0.05%
2020/05/15	1	62.60	1	62.90	62.70	0	8,405	0.00%
2020/05/14	3	62.80	0	0.00	62.70	3	8,371	0.04%
2020/05/13	0	0.00	3	63.60	64.00	-3	8,327	-0.04%
2020/05/12	5	63.62	1	64.00	63.50	4	8,323	0.05%
2020/05/11	0	0.00	4.2	65.18	64.60	-4.2	8,257	-0.05%
2020/05/08	5	63.96	3	64.27	64.00	2	8,230	0.02%
2020/05/07	2	62.95	1	63.90	63.00	1	8,210	0.01%
2020/05/06	1	63.10	1	63.40	63.00	0	8,205	0.00%
2020/05/05	12	64.27	2	64.15	63.80	10	8,188	0.12%
2020/05/04	10	63.11	3	63.47	63.50	7	8,198	0.09%
2020/04/30	1	66.40	13	66.13	66.20	-12	8,042	-0.15%
2020/04/29	1	62.50	4	62.20	62.50	-3	7,891	-0.04%
2020/04/28	0	0.00	4	60.40	60.30	-4	7,794	-0.05%
2020/04/27	0	0.00	5	59.22	59.60	-5	7,875	-0.06%
2020/04/24	1	57.40	0	0.00	57.00	1	7,742	0.01%
2020/04/23	2	57.10	4	57.75	57.50	-2	7,716	-0.03%
2020/04/22	1	56.60	0	0.00	56.90	1	7,654	0.01%
2020/04/21	14	57.54	2	59.50	57.20	12	7,639	0.16%
2020/04/20	3	59.63	3	59.53	59.70	0	7,513	0.00%
2020/04/17	3	60.40	1	61.90	60.10	2	7,495	0.03%
2020/04/16	1	60.00	1	60.00	59.90	0	7,422	0.00%
2020/04/15	1	60.10	2	60.80	60.80	-1	7,338	-0.01%
2020/04/14	1	60.20	3	60.00	60.10	-2	7,272	-0.03%
2020/04/13	0	0.00	1	58.00	57.80	-1	7,171	-0.01%
2020/04/10	3	57.90	0	0.00	58.40	3	7,148	0.04%
2020/04/09	0	0.00	4	58.08	58.10	-4	7,140	-0.06%
2020/04/08	4	57.25	2	57.60	58.10	2	7,074	0.03%
2020/04/07	1	55.60	1	56.30	56.30	0	6,978	0.00%
2020/04/06	3	54.87	1	55.50	55.30	2	6,958	0.03%
2020/04/01	1	53.80	0	0.00	53.70	1	6,878	0.01%
2020/03/31	2	55.20	1	56.00	54.70	1	6,796	0.01%
2020/03/30	2	53.65	2	55.00	55.60	0	6,675	0.00%
2020/03/26	1	54.80	1	56.80	55.60	0	6,510	0.00%
2020/03/25	0	0.00	9	54.57	55.70	-9	6,568	-0.14%
2020/03/24	0	0.00	4	52.15	51.70	-4	6,495	-0.06%
2020/03/23	3	48.62	0	0.00	48.65	3	6,443	0.05%
2020/03/20	8	48.85	7	49.23	50.10	1	6,317	0.02%
2020/03/19	5	49.18	1	48.70	47.30	4	5,969	0.07%
2020/03/18	5	53.88	0	0.00	52.40	5	5,670	0.09%
2020/03/17	3	56.50	2	57.30	56.00	1	5,452	0.02%
2020/03/16	4	59.38	1	61.50	58.80	3	5,196	0.06%
2020/03/13	6	59.12	3	60.63	61.40	3	5,046	0.06%
2020/03/12	3	64.63	0	0.00	63.80	3	4,783	0.06%
2020/03/11	2	66.20	2	67.05	66.30	0	4,630	0.00%
2020/03/10	0	0.00	5	66.40	66.20	-5	4,589	-0.11%
2020/03/09	8	66.43	1	66.30	66.00	7	4,496	0.16%
2020/03/06	8	68.13	0	0.00	68.20	8	4,335	0.18%
2020/03/05	0	0.00	8	69.34	69.70	-8	4,258	-0.19%
2020/03/04	5	68.40	9	68.63	68.80	-4	4,251	-0.09%
2020/03/02	0	0.00	2	67.30	67.70	-2	4,222	-0.05%
2020/02/27	3	67.77	0	0.00	68.10	3	4,421	0.07%
2020/02/26	15	67.68	0	0.00	67.70	15	4,356	0.34%
2020/02/25	2	68.60	0	0.00	68.50	2	4,251	0.05%
2020/02/24	8	69.00	0	0.00	68.90	8	4,218	0.19%
2020/02/21	3	69.83	0	0.00	69.80	3	4,160	0.07%
2020/02/19	0	0.00	3	70.70	70.80	-3	4,164	-0.07%
2020/02/18	2	69.40	10	70.10	70.10	-8	4,151	-0.19%
2020/02/14	0	0.00	21	70.28	70.40	-21	4,179	-0.50%
2020/02/13	0	0.00	3	70.27	70.40	-3	4,206	-0.07%
2020/02/12	1	69.80	0	70.00	69.80	1	4,226	0.02%
2020/02/11	0	0.00	10	69.80	70.00	-10	4,227	-0.24%
2020/02/10	1	69.20	0	0.00	69.90	1	4,254	0.02%
2020/02/07	2	69.35	0	0.00	69.80	2	4,264	0.05%
2020/02/06	0	0.00	2	70.10	70.30	-2	4,276	-0.05%
2020/02/05	4	69.00	0	0.00	68.90	4	4,273	0.09%
2020/02/04	1	68.30	5	69.06	70.10	-4	4,220	-0.09%
2020/02/03	5	68.38	1	68.80	68.50	4	4,252	0.09%
2020/01/31	1	69.70	3	69.60	69.70	-2	4,232	-0.05%
2020/01/30	10	69.38	13	69.96	68.60	-3	4,180	-0.07%
2020/01/20	1	72.80	0	0.00	72.80	1	4,016	0.02%
2020/01/14	2	72.80	0	0.00	73.00	2	4,151	0.05%
2020/01/13	0	0.00	1	72.60	73.00	-1	4,170	-0.02%
2020/01/10	3	72.00	0	0.00	71.90	3	4,188	0.07%
2020/01/08	1	71.60	0	0.00	71.60	1	4,271	0.02%
2020/01/07	2	72.50	0	0.00	72.60	2	4,271	0.05%
2020/01/06	0	0.00	2	73.10	73.00	-2	4,300	-0.05%
2020/01/03	2	73.00	2	73.10	73.20	0	4,342	0.00%
2020/01/02	2	72.30	0	0.00	72.60	2	4,363	0.05%
2019/12/30	0	0.00	1	73.20	73.20	-1	4,398	-0.02%
2019/12/27	1	73.00	0	0.00	73.20	1	4,412	0.02%
2019/12/26	0	0.00	250	72.71	72.80	-250	4,416	-5.66%	大賣/鉅額交易
2019/12/23	1	72.90	1	73.20	73.20	0	4,584	0.00%
2019/12/20	0	0.00	1	73.10	72.90	-1	4,634	-0.02%
2019/12/19	0	0.00	2	72.80	72.90	-2	4,577	-0.04%
2019/12/16	0	0.00	2	72.20	72.20	-2	4,672	-0.04%
2019/12/13	0	0.00	3	72.13	72.20	-3	4,703	-0.06%
2019/12/12	0	0.00	1	72.00	72.00	-1	4,727	-0.02%
2019/12/10	21	70.90	0	0.00	71.10	21	4,846	0.43%
2019/12/05	1	71.10	0	0.00	71.00	1	4,903	0.02%
2019/12/04	1	71.40	0	0.00	71.80	1	4,901	0.02%
2019/12/02	10	72.00	0	0.00	71.60	10	5,018	0.20%
2019/11/29	1	71.50	0	0.00	71.50	1	5,070	0.02%
2019/11/27	0	0.00	1	72.30	72.50	-1	5,089	-0.02%
2019/11/26	0	0.00	2	72.15	71.60	-2	5,067	-0.04%
2019/11/22	1	71.00	2	71.50	71.50	-1	4,943	-0.02%
2019/11/21	1	70.50	0	0.00	71.00	1	4,970	0.02%
2019/11/19	0	0.00	2	72.00	71.90	-2	4,977	-0.04%
2019/11/15	1	71.30	1	72.20	71.50	0	5,041	0.00%
2019/11/14	2	71.00	0	0.00	71.00	2	5,111	0.04%
2019/11/13	1	71.50	0	0.00	71.40	1	5,219	0.02%
2019/11/12	1	72.10	0	0.00	72.10	1	5,298	0.02%
2019/11/11	0	0.00	1	72.00	72.00	-1	5,341	-0.02%
2019/11/07	0	0.00	3	72.80	72.90	-3	5,457	-0.05%
2019/11/05	1	72.50	1	72.40	72.90	0	5,557	0.00%
2019/11/04	0	0.00	2	72.30	72.30	-2	5,637	-0.04%
2019/11/01	0	0.00	1	71.50	71.80	-1	5,740	-0.02%
2019/10/31	1	72.30	0	0.00	72.00	1	5,881	0.02%
2019/10/25	5	71.70	0	0.00	71.40	5	6,093	0.08%
2019/10/24	0	0.00	1	71.90	72.10	-1	6,133	-0.02%
2019/10/23	0	0.00	1	71.50	71.30	-1	6,183	-0.02%
2019/10/22	3	71.10	1	71.20	71.90	2	6,248	0.03%
2019/10/18	1	71.00	25	71.00	71.00	-24	6,326	-0.38%
2019/10/17	0	0.00	1	70.90	71.20	-1	6,299	-0.02%
2019/10/16	0	0.00	7	70.61	70.80	-7	6,314	-0.11%
2019/10/15	1	69.80	1	70.00	70.30	0	6,511	0.00%
2019/10/08	1	69.80	1	70.00	69.80	0	6,565	0.00%
2019/10/07	1	69.30	0	0.00	69.50	1	6,600	0.02%
2019/10/04	1	69.60	1	69.60	69.50	0	6,659	0.00%
2019/10/03	1	68.50	1	69.20	69.00	0	6,680	0.00%
2019/09/27	1	70.00	0	0.00	69.70	1	6,739	0.01%
2019/09/26	5	70.60	0	0.00	70.40	5	7,074	0.07%
2019/09/24	0	0.00	2	71.10	71.00	-2	7,476	-0.03%
2019/09/23	1	71.00	5	70.98	70.90	-4	7,535	-0.05%
2019/09/19	9	69.96	1	70.30	70.10	8	7,643	0.10%
2019/09/18	1	70.40	1	70.70	70.40	0	7,689	0.00%
2019/09/17	0	0.00	11	70.88	71.00	-11	7,693	-0.14%
2019/09/16	2	70.50	1	70.90	70.60	1	7,772	0.01%
2019/09/12	4	69.55	16	69.56	69.40	-12	7,816	-0.15%
2019/09/10	0.1	69.40	3	69.37	69.40	-2.9	7,913	-0.04%
2019/09/09	1	69.00	0	0.00	69.10	1	7,941	0.01%
2019/09/06	2	69.50	0	0.00	69.20	2	8,016	0.02%
2019/09/05	1	69.10	5	69.10	69.30	-4	8,086	-0.05%
2019/09/04	1	68.40	1	68.70	68.40	0	8,109	0.00%
2019/09/03	1	67.30	0	0.00	67.30	1	8,162	0.01%
2019/09/02	0	0.00	5	68.50	68.50	-5	8,265	-0.06%
2019/08/30	5	68.40	10	68.28	68.80	-5	8,341	-0.06%
2019/08/29	1	67.10	0	0.00	67.60	1	8,323	0.01%
2019/08/27	1	67.00	0	0.00	67.00	1	8,335	0.01%
2019/08/26	8	67.20	0	0.00	67.20	8	8,216	0.10%
2019/08/22	25	67.90	0	0.00	67.90	25	8,287	0.30%
2019/08/19	5.1	67.18	0	0.00	67.00	5.1	8,469	0.06%
2019/08/16	1	66.00	8	67.41	67.20	-7	8,423	-0.08%
2019/08/15	13	66.08	0	0.00	66.00	13	8,326	0.16%
2019/08/14	1	67.40	0	0.00	66.90	1	8,290	0.01%
2019/08/13	5	67.10	0	0.00	67.00	5	8,251	0.06%
2019/08/12	2	67.80	0	0.00	67.60	2	8,173	0.02%
2019/08/07	4	68.03	4	68.20	68.10	0	8,170	0.00%
2019/08/06	8	67.68	6	68.40	68.30	2	8,166	0.02%
2019/08/05	4	69.10	2	69.00	69.10	2	8,126	0.02%
2019/08/02	9	69.63	0	0.00	69.70	9	8,056	0.11%
2019/08/01	1	70.70	0	0.00	70.70	1	8,029	0.01%
2019/07/30	0	0.00	5	71.90	71.50	-5	7,875	-0.06%
2019/07/25	0	0.00	2	71.30	71.60	-2	7,784	-0.03%
2019/07/24	4	71.50	0	0.00	71.40	4	7,732	0.05%
2019/07/23	3	71.70	0	0.00	71.70	3	7,680	0.04%
2019/07/22	0.2	72.00	0	0.00	71.90	0.2	7,618	0.00%
2019/07/19	0	0.00	1	72.00	71.90	-1	7,568	-0.01%
2019/07/17	6	71.10	0	0.00	72.60	6	7,567	0.08%
2019/07/16	3	71.70	0	0.00	71.70	3	7,310	0.04%
2019/07/15	1	71.90	143	72.00	72.00	-142	7,271	-1.95%	大賣/鉅額交易
2019/07/12	1	72.10	0	0.00	72.00	1	7,276	0.01%
2019/07/11	2	72.20	0	0.00	72.00	2	7,260	0.03%
2019/07/09	13	72.10	0	0.00	72.10	13	7,178	0.18%
2019/07/08	20	72.30	2	72.40	72.50	18	7,199	0.25%
2019/07/05	1	72.90	2	72.90	73.10	-1	7,250	-0.01%
2019/07/04	1	72.70	0	0.00	72.70	1	7,288	0.01%
2019/07/03	11	72.50	1	72.70	72.60	10	7,289	0.14%
2019/07/02	12	78.40	1	78.60	78.30	11	7,011	0.16%
2019/07/01	10	78.70	0	0.00	78.80	10	6,766	0.15%
2019/06/28	8	78.35	0	0.00	78.60	8	6,585	0.12%
2019/06/27	3	78.83	5	78.90	78.60	-2	6,556	-0.03%
2019/06/26	4	78.95	0	0.00	78.60	4	6,458	0.06%
2019/06/25	0	0.00	1	79.80	79.10	-1	6,394	-0.02%
2019/06/24	2	79.00	3	79.23	79.40	-1	6,338	-0.02%
2019/06/21	21	78.61	0	0.00	78.80	21	6,353	0.33%
2019/06/20	2	78.20	2	79.35	78.50	0	6,249	0.00%
2019/06/19	2	78.90	4	78.98	78.90	-2	6,172	-0.03%
2019/06/18	2	78.45	0	0.00	78.70	2	6,150	0.03%
2019/06/17	2	78.55	0	0.00	78.40	2	6,152	0.03%
2019/06/14	0	0.00	1	78.20	78.40	-1	6,148	-0.02%
2019/06/12	55.1	77.99	0	0.00	77.80	55.1	6,094	0.90%
2019/06/11	1	77.60	0	0.00	78.00	1	6,042	0.02%
2019/06/10	13	77.74	0	0.00	77.70	13	5,934	0.22%
2019/06/05	51	78.47	1	78.50	78.50	50	5,759	0.87%
2019/06/04	143	78.10	0	0.00	78.30	143	5,736	2.49%	大買/鉅額交易
2019/05/31	0	0.00	2	78.45	78.50	-2	5,703	-0.04%
2019/05/29	1	77.40	0	0.00	77.50	1	5,830	0.02%
2019/05/27	0	0.00	1	78.30	78.40	-1	5,685	-0.02%
2019/05/23	2	77.40	0	0.00	77.90	2	5,732	0.03%
2019/05/22	1	77.50	0	0.00	77.50	1	5,728	0.02%
2019/05/21	0	0.00	8	78.30	78.60	-8	5,746	-0.14%
2019/05/17	1	76.70	0	0.00	76.50	1	5,686	0.02%
2019/05/16	1	77.00	1	77.40	76.60	0	5,702	0.00%
2019/05/13	5	76.46	0	0.00	76.40	5	5,600	0.09%
2019/05/10	0	0.00	3	76.90	77.20	-3	5,624	-0.05%
2019/05/09	23	77.00	0	0.00	76.80	23	5,646	0.41%
2019/05/06	14	77.79	0	0.00	78.00	14	5,587	0.25%
2019/05/03	0	0.00	1	78.90	78.80	-1	5,592	-0.02%
2019/05/02	3	78.80	8	78.69	79.00	-5	5,691	-0.09%
2019/04/30	0	0.00	2	78.25	78.10	-2	5,660	-0.04%
2019/04/29	10	77.90	0	0.00	78.00	10	5,664	0.18%
2019/04/26	0	0.00	2	78.30	78.30	-2	5,661	-0.04%
2019/04/25	0	0.00	3	77.90	78.00	-3	5,666	-0.05%
2019/04/24	6	77.83	2	77.90	77.50	4	5,704	0.07%
2019/04/23	0	0.00	1	77.80	77.80	-1	5,723	-0.02%
2019/04/22	0	0.00	1	77.70	77.50	-1	5,705	-0.02%
2019/04/19	0	0.00	1	77.40	77.50	-1	5,730	-0.02%
2019/04/18	21	77.00	1	77.50	77.30	20	5,740	0.35%
2019/04/17	4	77.08	4	77.43	77.60	0	5,850	0.00%
2019/04/16	1	76.70	0	0.00	77.10	1	5,868	0.02%
2019/04/15	5	76.90	0	0.00	76.70	5	5,901	0.08%
2019/04/12	29	76.38	0	0.00	76.50	29	5,901	0.49%
2019/04/11	24	76.73	0	0.00	77.00	24	5,848	0.41%
2019/04/10	22	77.78	0	0.00	77.70	22	5,744	0.38%
2019/04/09	34	77.75	0	0.00	77.90	34	5,749	0.59%
2019/04/08	24	77.80	0.1	78.00	77.90	23.9	5,719	0.42%
2019/04/03	10	78.20	0	0.00	78.20	10	5,580	0.18%
2019/04/01	51	78.26	4	78.90	78.10	47	5,499	0.85%
2019/03/29	0	0.00	5	78.76	78.90	-5	5,373	-0.09%
2019/03/28	0	0.00	2	77.95	78.20	-2	5,333	-0.04%
2019/03/27	0	0.00	2	77.80	77.50	-2	5,289	-0.04%
2019/03/26	0	0.00	3	77.23	77.30	-3	5,272	-0.06%
2019/03/25	6	76.45	0	0.00	76.40	6	5,228	0.11%
2019/03/21	5	76.62	0	0.00	76.60	5	5,191	0.10%
2019/03/20	2	75.75	0	0.00	76.20	2	5,113	0.04%
2019/03/19	1	76.20	0	0.00	76.00	1	5,124	0.02%
2019/03/18	0	0.00	1	76.50	76.50	-1	5,136	-0.02%
2019/03/08	0	0.00	5	75.70	75.60	-5	5,390	-0.09%
2019/03/07	0	0.00	5	76.00	76.20	-5	5,503	-0.09%
2019/03/05	7	75.40	0	0.00	75.20	7	5,693	0.12%
2019/03/04	9	75.72	0	0.00	75.60	9	5,719	0.16%
2019/02/27	0	0.00	2	76.65	76.90	-2	5,652	-0.04%
2019/02/25	0	0.00	2	76.50	76.60	-2	5,547	-0.04%
2019/02/18	1	74.60	0	0.00	74.80	1	5,449	0.02%
2019/02/15	3	74.63	0	0.00	74.50	3	5,413	0.06%
2019/02/14	3	74.80	0	0.00	74.60	3	5,377	0.06%
2019/02/13	1	75.00	0	0.00	74.90	1	5,355	0.02%
2019/02/12	1	74.50	0	0.00	75.00	1	5,318	0.02%
2019/02/11	1	75.20	0	0.00	74.50	1	5,349	0.02%
2019/01/30	1	76.20	1	76.40	76.30	0	5,308	0.00%
2019/01/23	3	74.83	0	0.00	74.60	3	5,219	0.06%
2019/01/21	1	76.00	1	76.40	76.00	0	5,191	0.00%
2019/01/17	10	75.25	0	0.00	75.00	10	5,212	0.19%
2019/01/15	0	0.00	3	75.40	75.80	-3	5,239	-0.06%
2019/01/08	8	75.10	0	0.00	74.20	8	5,226	0.15%
2019/01/07	0	0.00	4	75.03	75.10	-4	5,297	-0.08%
2019/01/04	1	72.70	1	72.90	73.10	0	5,352	0.00%
2019/01/02	2	73.65	0	0.00	73.00	2	5,680	0.04%
2018/12/28	0	0.00	5	75.04	75.50	-5	5,679	-0.09%
2018/12/27	0	0.00	2	73.90	74.00	-2	5,708	-0.04%
2018/12/25	1	72.20	0	0.00	72.60	1	5,817	0.02%
2018/12/22	0	0.00	1	73.90	73.70	-1	5,896	-0.02%
2018/12/21	0	0.00	1	74.20	74.10	-1	6,033	-0.02%
2018/12/19	0	0.00	3	74.07	74.40	-3	6,123	-0.05%
2018/12/18	0	0.00	1	73.40	73.50	-1	6,182	-0.02%
2018/12/12	1	72.40	0	0.00	72.40	1	6,363	0.02%
2018/12/10	1	72.60	0	0.00	72.60	1	6,289	0.02%
2018/12/07	1	73.10	0	0.00	73.20	1	6,325	0.02%
2018/12/06	19	72.75	0.8	72.70	72.50	18.2	6,380	0.29%
2018/12/05	5	73.46	0	0.00	73.70	5	6,343	0.08%
2018/12/04	3	74.40	0	0.00	74.20	3	6,287	0.05%
2018/12/03	2	74.60	0	0.00	74.40	2	6,266	0.03%
2018/11/29	1	74.90	1	75.10	74.30	0	6,117	0.00%
2018/11/28	5	73.26	4	74.40	74.80	1	6,053	0.02%
2018/11/27	69	74.71	0	0.00	74.80	69	5,925	1.16%
2018/11/26	2	75.90	1	77.70	75.90	1	5,915	0.02%
2018/11/22	2	76.90	1	76.70	76.70	1	5,964	0.02%
2018/11/12	0	0.00	47	77.40	77.30	-47	6,610	-0.71%
2018/11/08	1	77.20	0	0.00	77.30	1	6,791	0.01%
2018/11/06	0	0.00	1	78.00	77.50	-1	6,752	-0.01%
2018/11/05	1	76.90	1	78.00	78.00	0	6,735	0.00%
2018/11/02	1	76.80	0	0.00	77.90	1	6,681	0.01%
2018/11/01	1	76.30	0	0.00	77.00	1	6,741	0.01%
2018/10/31	0	0.00	3	76.60	76.90	-3	6,734	-0.04%
2018/10/30	0	0.00	1	75.50	75.70	-1	6,709	-0.01%
2018/10/26	0	0.00	1	74.90	75.10	-1	6,716	-0.01%
2018/10/25	2	74.25	0	0.00	74.00	2	6,726	0.03%
2018/10/24	1	74.50	0	0.00	75.40	1	6,706	0.01%
2018/10/23	3	75.30	1	75.40	75.20	2	6,715	0.03%
2018/10/22	2	76.20	0	0.00	76.40	2	6,692	0.03%
2018/10/17	5	77.50	0	0.00	76.70	5	6,638	0.08%
2018/10/16	0	0.00	2	77.10	77.00	-2	6,628	-0.03%
2018/10/15	3	76.47	1	76.70	76.50	2	6,622	0.03%
2018/10/12	7	76.79	2	76.65	77.90	5	6,564	0.08%
2018/10/11	5	76.50	22	77.05	76.10	-17	6,578	-0.26%
2018/10/09	2	82.00	0	82.10	81.70	2	6,314	0.03%
2018/10/08	1	82.10	0	0.00	82.10	1	6,273	0.02%
2018/10/05	10	82.50	0	0.00	82.10	10	6,286	0.16%
2018/10/04	1	83.10	0	0.00	83.10	1	6,242	0.02%
2018/10/01	1	84.80	0	0.00	85.00	1	6,567	0.02%
2018/09/28	0	0.00	1	84.40	84.80	-1	6,753	-0.01%
2018/09/26	3	84.40	0	0.00	84.00	3	6,764	0.04%
2018/09/25	0	0.00	3	85.90	84.50	-3	6,942	-0.04%
2018/09/21	0	0.00	3	85.17	85.50	-3	6,977	-0.04%
2018/09/17	1	84.60	0	0.00	83.90	1	7,164	0.01%
2018/09/14	0	0.00	5	84.00	84.00	-5	7,227	-0.07%
2018/09/13	0	0.00	4	84.30	84.60	-4	7,234	-0.06%
2018/09/12	1	83.10	0	0.00	83.60	1	7,291	0.01%
2018/09/11	0	0.00	1	83.90	84.00	-1	7,376	-0.01%
2018/09/06	2	82.90	2	83.00	84.00	0	7,815	0.00%
2018/08/31	0	0.00	1	85.40	85.40	-1	8,286	-0.01%
2018/08/30	0	0.00	0.1	84.40	84.50	-0.1	8,398	0.00%
2018/08/29	0	0.00	3	85.30	85.40	-3	8,444	-0.04%
2018/08/28	2	84.75	0	0.00	85.20	2	8,515	0.02%
2018/08/27	0	0.00	1	84.70	84.80	-1	8,506	-0.01%
2018/08/24	1	84.00	0	0.00	84.40	1	8,495	0.01%
2018/08/23	3	83.70	1	84.10	84.50	2	8,946	0.02%
2018/08/22	1	83.30	0	0.00	83.90	1	8,967	0.01%
2018/08/16	1	82.60	0	0.00	82.10	1	8,892	0.01%
2018/08/15	1	83.10	0	0.00	83.30	1	8,821	0.01%
2018/08/14	1	83.50	0	0.00	83.50	1	8,801	0.01%
2018/08/09	1	84.70	0	0.00	84.60	1	8,978	0.01%
2018/08/08	0	0.00	11	84.98	85.00	-11	9,076	-0.12%
2018/08/03	0	0.00	0	84.00	83.80	0	9,197	0.00%
2018/08/02	1	84.10	0	0.00	83.60	1	9,249	0.01%
2018/07/31	0	0.00	9	84.52	84.90	-9	9,244	-0.10%
2018/07/24	1	83.50	11	83.70	84.40	-10	9,267	-0.11%
2018/07/23	1	83.50	0	0.00	83.70	1	9,273	0.01%
2018/07/20	1	83.60	0	0.00	84.00	1	9,285	0.01%
2018/07/19	0	0.00	0	83.90	83.90	0	9,301	0.00%
2018/07/18	0	0.00	1	84.70	85.60	-1	9,362	-0.01%
2018/07/17	3	83.83	0	0.00	84.10	3	9,314	0.03%
2018/07/16	0	0.00	2	84.50	84.50	-2	9,333	-0.02%
2018/07/12	0	0.00	4	84.78	84.70	-4	9,439	-0.04%
2018/07/11	2	83.40	0	0.00	83.90	2	9,467	0.02%
2018/07/10	15	82.75	1	82.50	82.70	14	9,399	0.15%
2018/07/09	3	87.50	3	87.30	87.50	0	9,278	0.00%
2018/07/06	3	87.10	0	0.00	87.10	3	9,096	0.03%
2018/07/04	3	87.57	0	0.00	88.00	3	8,937	0.03%
2018/07/03	2	87.00	5	87.96	88.00	-3	8,932	-0.03%
2018/07/02	0	0.00	2	87.40	87.30	-2	8,792	-0.02%
2018/06/29	0	0.00	23	86.98	87.20	-23	8,711	-0.26%
2018/06/26	0	0.00	4	85.45	85.40	-4	8,411	-0.05%
2018/06/22	0	0.00	3	83.80	84.60	-3	8,317	-0.04%
2018/06/21	1	84.00	0	0.00	84.20	1	8,311	0.01%
2018/06/20	5	83.92	6	84.05	84.40	-1	8,322	-0.01%
2018/06/19	15	82.94	0	0.00	82.80	15	8,338	0.18%
2018/06/15	2.5	84.00	0	0.00	84.60	2.5	8,162	0.03%
2018/06/14	8	84.45	0	0.00	84.20	8	8,003	0.10%
2018/06/13	0	0.00	2	86.00	85.90	-2	7,851	-0.03%
2018/06/11	1	84.90	0	0.00	85.00	1	7,862	0.01%
2018/06/08	6	85.50	0	0.00	85.50	6	7,740	0.08%
2018/06/07	2	87.00	0	0.00	86.90	2	7,586	0.03%
2018/06/06	2	86.60	1	86.30	86.40	1	7,526	0.01%
2018/06/05	0	0.00	2	86.70	86.50	-2	7,430	-0.03%
2018/06/04	0	0.00	0.9	86.10	86.40	-0.9	7,352	-0.01%
2018/06/01	1	84.30	1	84.60	85.10	0	7,270	0.00%
2018/05/31	7	84.53	1	85.10	83.70	6	7,319	0.08%
2018/05/30	8	85.13	0	0.00	85.10	8	6,891	0.12%
2018/05/28	0	0.00	3	86.67	86.30	-3	6,870	-0.04%
2018/05/25	0	0.00	1	87.00	86.00	-1	6,862	-0.01%
2018/05/24	0	0.00	2	86.90	87.40	-2	6,838	-0.03%
2018/05/23	0	0.00	2	87.00	86.70	-2	6,876	-0.03%
2018/05/18	0	0.00	2	87.00	87.30	-2	6,938	-0.03%
2018/05/17	0	0.00	1	87.80	87.20	-1	7,011	-0.01%
2018/05/15	0	0.00	5	85.50	85.20	-5	6,913	-0.07%
2018/05/14	2	85.00	1	85.30	85.50	1	6,995	0.01%
2018/05/11	2	83.80	6	84.83	85.00	-4	7,005	-0.06%
2018/05/10	3	83.93	0	0.00	83.80	3	6,958	0.04%
2018/05/08	0	0.00	9	82.04	82.90	-9	6,957	-0.13%
2018/04/27	5	80.56	0	0.00	80.80	5	6,865	0.07%
2018/04/26	2	80.90	0.1	81.00	81.00	1.9	6,892	0.03%
2018/04/24	2	80.80	1	82.00	80.90	1	6,871	0.01%
2018/04/23	5	82.08	0	0.00	82.00	5	6,830	0.07%
2018/04/20	3	83.00	0	0.00	83.00	3	6,791	0.04%
2018/04/17	15	82.57	0	0.00	82.40	15	6,838	0.22%
2018/04/16	1	83.80	1	84.00	83.80	0	6,990	0.00%
2018/04/12	0	0.00	14	84.14	84.80	-14	7,292	-0.19%
2018/04/11	1	84.50	1	84.00	83.90	0	7,301	0.00%
2018/04/10	0	0.00	0.6	83.50	83.80	-0.6	7,346	-0.01%
2018/04/03	1	81.30	0	0.00	81.30	1	7,277	0.01%
2018/03/31	1	81.90	0	81.70	81.60	1	7,321	0.01%
2018/03/30	0	0.00	1	82.00	82.10	-1	7,404	-0.01%
2018/03/26	1	82.80	3	82.80	82.50	-2	7,279	-0.03%
2018/03/23	13	81.88	0	0.00	82.20	13	7,236	0.18%
2018/03/22	0	0.00	1	82.70	83.10	-1	7,161	-0.01%
2018/03/21	0	0.00	2	82.50	82.50	-2	7,064	-0.03%
2018/03/20	0	0.00	2	82.45	82.50	-2	7,102	-0.03%
2018/03/16	0	0.00	37	80.56	81.70	-37	7,015	-0.53%
2018/03/15	10	80.35	0	0.00	80.30	10	6,803	0.15%
2018/03/14	1	80.30	1	80.50	80.50	0	6,822	0.00%
2018/03/12	0	0.00	2	80.30	80.50	-2	6,827	-0.03%
2018/03/09	0	0.00	3	79.27	79.30	-3	6,749	-0.04%
2018/03/08	0	0.00	0.1	79.00	79.00	-0.1	6,768	0.00%
2018/03/07	8	79.66	0	0.00	79.40	8	6,774	0.12%
2018/03/06	10	78.80	1	79.00	79.30	9	6,825	0.13%
2018/03/05	2	78.50	2	78.90	78.10	0	6,856	0.00%
2018/03/02	3	77.77	10	77.80	78.30	-7	6,805	-0.10%
2018/03/01	1	78.80	1.1	78.98	79.10	-0.1	6,758	0.00%
2018/02/26	20	80.15	2	80.50	80.30	18	6,606	0.27%
2018/02/21	0	0.00	2	78.75	79.00	-2	6,641	-0.03%
2018/02/12	5	76.30	5	76.90	76.20	0	6,582	0.00%
2018/02/09	1	75.80	0	0.00	76.00	1	6,514	0.02%
2018/02/08	1	78.10	0	0.00	77.70	1	6,396	0.02%
2018/02/07	0	0.00	1	77.40	77.70	-1	6,437	-0.02%
2018/02/06	6	76.08	0	0.00	76.10	6	6,359	0.09%
2018/02/05	1	78.20	1	78.70	78.80	0	6,218	0.00%
2018/02/02	1	79.60	1	79.70	79.80	0	6,146	0.00%
2018/01/31	2	80.35	0	0.00	80.10	2	6,124	0.03%
2018/01/30	0	0.00	2	80.90	81.00	-2	6,068	-0.03%
2018/01/29	1	81.80	0	0.00	82.00	1	6,075	0.02%
2018/01/25	1	81.30	14	81.30	81.80	-13	6,071	-0.21%
2018/01/23	1	80.30	1	80.70	80.90	0	6,006	0.00%
2018/01/19	1	80.30	0	80.70	81.10	1	5,950	0.02%
2018/01/18	0.2	80.90	1	82.10	81.20	-0.8	5,918	-0.01%
2018/01/17	0	0.00	1	81.30	81.50	-1	5,854	-0.02%
2018/01/11	1	81.50	6	81.60	82.00	-5	5,616	-0.09%
2018/01/10	0	0.00	1	82.10	82.70	-1	5,560	-0.02%
2018/01/09	2	80.20	5	80.78	81.70	-3	5,348	-0.06%
2018/01/08	0	0.00	4	79.20	79.50	-4	5,184	-0.08%
2018/01/03	0	0.00	4	77.70	78.20	-4	5,196	-0.08%
2018/01/02	2	77.25	0	0.00	77.00	2	5,225	0.04%

資料中心投資潮擴散UDN聯合新聞網－29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－2024/04/12

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－2024/04/12

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

南亞

券商分點績效/獲利分析

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

南亞

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析