南亞 (1303)-合庫-台南券商分點個股進出

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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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	55.60	0	0.00	55.60	1	7,851	0.01%
2024/04/25	1	55.80	0	0.00	55.80	1	7,907	0.01%
2024/04/23	1	56.80	0	0.00	56.70	1	8,133	0.01%
2024/04/22	0	0.00	9	57.32	57.30	-9	8,180	-0.11%
2024/04/19	2	54.75	0	0.00	55.00	2	8,049	0.02%
2024/04/18	2	55.20	0	0.00	55.80	2	7,902	0.03%
2024/04/17	3	54.97	1	55.00	55.00	2	7,897	0.03%
2024/04/16	3.1	55.57	0	0.00	55.50	3.1	7,807	0.04%
2024/04/10	5	58.40	0	0.00	58.30	5	7,431	0.07%
2024/04/09	2	58.40	1	58.40	58.60	1	7,407	0.01%
2024/04/08	0.4	57.30	2	57.50	57.70	-1.6	7,293	-0.02%
2024/04/03	0	0.00	1	56.90	56.80	-1	7,143	-0.01%
2024/04/02	3	57.07	0	0.00	57.40	3	7,131	0.04%
2024/04/01	4	57.50	2	57.50	57.50	2	7,110	0.03%
2024/03/29	1	56.10	0	0.00	56.00	1	6,981	0.01%
2024/03/28	2	55.40	0	0.00	55.10	2	6,889	0.03%
2024/03/27	6	56.25	0	0.00	56.00	6	6,854	0.09%
2024/03/26	5	56.50	2.5	56.42	56.40	2.5	6,859	0.04%
2024/03/25	0.1	55.20	0	0.00	55.30	0.1	6,806	0.00%
2024/03/21	1	54.20	7	55.01	55.00	-6	6,805	-0.09%
2024/03/20	3	54.00	0	0.00	53.60	3	6,828	0.04%
2024/03/18	1	55.10	0	0.00	55.00	1	6,693	0.01%
2024/03/15	3.5	54.92	0	0.00	54.50	3.5	6,618	0.05%
2024/03/13	1	55.70	0.8	55.60	55.60	0.2	5,732	0.00%
2024/03/12	0	56.80	1	56.70	56.70	-1	5,603	-0.02%
2024/03/11	0	0.00	27.1	55.55	56.10	-27.1	5,570	-0.49%
2024/03/08	26.3	55.60	3	55.63	55.50	23.3	5,557	0.42%
2024/03/07	5	56.24	3	56.13	56.50	2	5,409	0.04%
2024/03/06	2.3	56.48	7.2	56.49	56.30	-4.9	5,333	-0.09%
2024/03/05	2.5	57.46	3	57.10	56.90	-0.5	5,355	-0.01%
2024/03/04	8	57.70	0	0.00	58.00	8	5,286	0.15%
2024/03/01	4.1	58.75	1	58.70	58.50	3.1	5,293	0.06%
2024/02/29	1.1	58.68	4	59.40	59.70	-2.9	5,311	-0.05%
2024/02/27	4.2	59.07	0	0.00	58.90	4.2	5,250	0.08%
2024/02/26	7	59.74	0.6	59.90	59.90	6.4	5,154	0.12%
2024/02/23	34	59.99	0	0.00	59.70	34	5,190	0.66%
2024/02/22	0.5	60.80	1	60.80	60.50	-0.5	5,287	-0.01%
2024/02/21	4	61.00	1	61.40	61.00	3	5,313	0.06%
2024/02/20	0.2	61.41	0	0.00	61.30	0.2	5,334	0.00%
2024/02/19	1	61.20	0	0.00	61.60	1	5,405	0.02%
2024/02/16	2	61.20	0	0.00	61.10	2	5,541	0.04%
2024/02/15	0.2	61.00	2	60.95	61.20	-1.8	5,583	-0.03%
2024/02/05	0	0.00	0	61.50	61.00	0	5,536	0.00%
2024/01/31	7	60.93	0	0.00	60.90	7	5,510	0.13%
2024/01/29	8.3	62.21	6	62.30	62.30	2.3	5,536	0.04%
2024/01/26	6	60.65	2.7	61.27	61.50	3.3	5,537	0.06%
2024/01/25	1	60.30	0	0.00	60.50	1	5,559	0.02%
2024/01/24	3.3	60.68	0	0.00	60.70	3.3	5,600	0.06%
2024/01/23	20	60.00	0	0.00	60.30	20	5,689	0.35%
2024/01/22	5.3	59.53	0	0.00	59.50	5.3	5,805	0.09%
2024/01/19	1	60.30	0	0.00	60.00	1	5,820	0.02%
2024/01/18	3	60.17	1	60.20	60.10	2	5,796	0.03%
2024/01/17	5	60.44	0.5	60.90	60.10	4.5	5,772	0.08%
2024/01/16	1.2	61.87	2	62.10	61.80	-0.8	5,600	-0.01%
2024/01/15	0	0.00	4	63.70	63.60	-4	5,558	-0.07%
2024/01/12	0	0.00	2	63.50	64.00	-2	5,647	-0.04%
2024/01/11	2	63.60	0	0.00	63.50	2	5,740	0.03%
2024/01/10	1	64.60	5	64.60	64.50	-4	5,968	-0.07%
2024/01/03	1	65.40	0	0.00	65.60	1	6,402	0.02%
2024/01/02	0	0.00	6	66.30	66.70	-6	6,368	-0.09%
2023/12/28	0	0.00	9	66.66	67.00	-9	6,486	-0.14%
2023/12/27	0	0.00	4	66.13	66.10	-4	6,453	-0.06%
2023/12/25	1	64.80	8	65.05	65.50	-7	6,442	-0.11%
2023/12/22	4	65.35	11	65.48	65.10	-7	6,471	-0.11%
2023/12/21	3	65.73	0	0.00	66.00	3	6,481	0.05%
2023/12/20	4	66.10	0	0.00	66.80	4	6,406	0.06%
2023/12/19	5	66.54	0	0.00	66.60	5	6,340	0.08%
2023/12/15	4	67.55	3	67.87	67.30	1	6,312	0.02%
2023/12/13	3	66.60	0	0.00	66.70	3	6,049	0.05%
2023/12/11	0	0.00	80.9	67.10	67.30	-80.9	6,161	-1.31%
2023/12/08	5	67.90	0	0.00	67.60	5	6,147	0.08%
2023/12/06	0.2	68.90	2	69.10	68.70	-1.8	6,181	-0.03%
2023/11/30	3	68.10	0	0.00	68.10	3	6,072	0.05%
2023/11/29	0	0.00	2	69.40	68.40	-2	5,856	-0.03%
2023/11/28	0	0.00	3	69.30	68.60	-3	5,740	-0.05%
2023/11/24	0	0.00	2	69.00	68.20	-2	5,645	-0.04%
2023/11/22	0	0.00	10	68.90	68.50	-10	5,521	-0.18%
2023/11/21	0	0.00	5	69.28	69.60	-5	5,496	-0.09%
2023/11/17	2	68.20	2	68.40	68.20	0	5,249	0.00%
2023/11/16	0	67.50	52	67.73	68.40	-52	5,235	-0.99%
2023/11/15	1	66.90	6	66.97	68.00	-5	5,168	-0.10%
2023/11/14	0	0.00	2	65.50	65.80	-2	5,020	-0.04%
2023/11/09	32	64.82	4	64.70	65.30	28	5,097	0.55%
2023/11/08	0	0.00	10	63.80	64.50	-10	5,074	-0.20%
2023/11/07	0.1	64.40	0	0.00	64.30	0.1	5,053	0.00%
2023/11/06	1	64.60	0	0.00	64.80	1	5,047	0.02%
2023/11/01	10	61.90	1	61.90	62.10	9	4,984	0.18%
2023/10/31	1	61.60	0	0.00	61.90	1	4,985	0.02%
2023/10/30	9.3	61.69	0	0.00	61.30	9.3	4,972	0.19%
2023/10/27	2	62.40	0	0.00	62.20	2	4,867	0.04%
2023/10/26	14	62.65	0	0.00	62.50	14	4,836	0.29%
2023/10/25	5.1	63.31	0	0.00	63.10	5.1	4,790	0.11%
2023/10/24	12	63.47	0	0.00	63.30	12	4,740	0.25%
2023/10/23	12	63.97	0	0.00	63.70	12	4,718	0.25%
2023/10/20	4	64.28	0	0.00	64.40	4	4,670	0.09%
2023/10/19	2	65.35	0	0.00	65.20	2	4,674	0.04%
2023/10/18	3	65.07	0	0.00	67.10	3	4,686	0.06%
2023/10/13	0.1	66.30	0	0.00	66.30	0.1	4,507	0.00%
2023/10/12	0	0.00	1	67.50	67.70	-1	4,468	-0.02%
2023/10/05	1.1	64.90	1	65.00	64.70	0.1	4,443	0.00%
2023/10/04	10.1	64.23	0	0.00	64.20	10.1	4,452	0.23%
2023/09/27	1	66.30	0	0.00	66.60	1	4,650	0.02%
2023/09/25	5.1	67.30	0	0.00	67.70	5.1	4,720	0.11%
2023/09/21	15	67.51	2	67.20	67.00	13	4,921	0.26%
2023/09/18	15	68.80	0	0.00	68.80	15	5,061	0.30%
2023/09/15	1	68.70	1	69.20	69.20	0	5,117	0.00%
2023/09/14	0.2	69.00	1	69.20	69.20	-0.8	5,017	-0.02%
2023/09/13	1	68.60	0	0.00	68.30	1	4,992	0.02%
2023/09/12	2	67.80	0	0.00	68.60	2	5,155	0.04%
2023/09/08	1	67.50	0	0.00	67.70	1	5,156	0.02%
2023/09/05	1	67.80	0	0.00	67.90	1	5,180	0.02%
2023/09/04	0	0.00	2	68.10	68.00	-2	5,173	-0.04%
2023/08/31	2	66.95	0	0.00	66.10	2	5,267	0.04%
2023/08/30	0	0.00	5	67.02	67.40	-5	5,135	-0.10%
2023/08/29	1	66.10	2	66.40	66.80	-1	5,175	-0.02%
2023/08/28	4	66.20	2	65.80	66.20	2	5,204	0.04%
2023/08/25	3	65.37	0	0.00	65.30	3	5,407	0.06%
2023/08/23	1.2	65.43	0	0.00	65.50	1.2	5,491	0.02%
2023/08/22	5.1	65.56	0	0.00	65.50	5.1	5,549	0.09%
2023/08/21	2.1	66.02	2	65.90	66.30	0.1	5,565	0.00%
2023/08/18	7.5	66.53	0	0.00	66.40	7.5	5,583	0.13%
2023/08/17	1.2	65.68	0	0.00	66.10	1.2	5,600	0.02%
2023/08/16	10	67.12	0	0.00	66.90	10	5,576	0.18%
2023/08/15	1.1	68.32	0	0.00	68.10	1.1	5,578	0.02%
2023/08/14	1	68.70	11.5	68.96	68.70	-10.5	5,662	-0.19%
2023/08/10	7.1	69.87	0	0.00	69.70	7.1	5,850	0.12%
2023/08/09	4	70.10	0	0.00	70.10	4	5,848	0.07%
2023/08/08	5	69.50	0	0.00	69.20	5	5,860	0.09%
2023/08/07	1.1	70.02	0.2	70.00	69.90	0.9	5,812	0.02%
2023/08/04	0.3	70.17	0	0.00	70.00	0.3	5,839	0.01%
2023/08/02	0.5	70.39	0	0.00	69.70	0.5	5,836	0.01%
2023/08/01	0.1	70.90	0.5	70.71	70.60	-0.4	5,769	-0.01%
2023/07/31	0.5	70.32	0	0.00	70.00	0.5	5,748	0.01%
2023/07/28	2	69.80	0	0.00	69.80	2	5,728	0.03%
2023/07/26	5	69.80	0	0.00	70.00	5	5,738	0.09%
2023/07/25	4.3	69.66	0	0.00	69.60	4.3	5,754	0.07%
2023/07/24	0.3	70.30	2	70.20	70.00	-1.8	5,803	-0.03%
2023/07/18	5	70.52	0	0.00	70.10	5	5,791	0.09%
2023/07/17	0.1	71.20	0	0.00	70.80	0.1	5,726	0.00%
2023/07/14	0	0.00	1	70.50	71.20	-1	5,723	-0.02%
2023/07/13	0.1	70.10	0	0.00	69.90	0.1	5,668	0.00%
2023/07/12	3.1	68.98	0	0.00	69.40	3.1	5,634	0.06%
2023/07/11	0.3	69.90	0	0.00	69.60	0.3	5,589	0.00%
2023/07/10	2	69.00	2	69.10	69.00	0	5,584	0.00%
2023/07/07	4.1	68.95	0	0.00	68.70	4.1	5,556	0.07%
2023/07/06	7	69.53	2	69.05	69.20	5	5,528	0.09%
2023/07/05	4	71.08	0	0.00	70.80	4	5,375	0.07%
2023/07/04	6	70.98	15	71.30	70.90	-9	5,323	-0.17%
2023/07/03	1	72.60	1	72.40	72.10	0	5,251	0.00%
2023/06/30	0.5	73.20	0	0.00	72.50	0.5	5,272	0.01%
2023/06/29	18.1	72.93	0	0.00	72.80	18.1	5,230	0.35%
2023/06/28	2	76.00	1	76.10	76.10	1	5,153	0.02%
2023/06/27	4.3	77.32	0	0.00	77.10	4.3	5,082	0.08%
2023/06/26	2.3	77.82	1	78.00	78.00	1.3	5,071	0.02%
2023/06/21	0.5	78.15	0	0.00	78.60	0.5	5,041	0.01%
2023/06/20	0.5	78.65	0	0.00	78.50	0.5	5,031	0.01%
2023/06/19	1.5	79.08	0	0.00	79.00	1.5	5,005	0.03%
2023/06/16	0	0.00	11	80.15	80.10	-11	4,985	-0.22%
2023/06/15	0.3	79.00	0	0.00	79.40	0.3	4,836	0.01%
2023/06/13	0.2	79.56	0	0.00	79.20	0.2	4,990	0.00%
2023/06/12	0.1	79.60	2.4	79.94	79.70	-2.4	4,992	-0.05%
2023/06/09	0	0.00	5	79.80	79.90	-5	5,051	-0.10%
2023/06/08	0	0.00	2	79.70	79.30	-2	5,079	-0.04%
2023/06/07	0	0.00	0	79.30	79.50	0	5,165	0.00%
2023/06/02	1	77.70	0	0.00	78.10	1	5,193	0.02%
2023/05/31	0.3	78.10	0	0.00	77.70	0.3	5,107	0.00%
2023/05/30	0.3	78.40	0	0.00	78.10	0.3	4,923	0.01%
2023/05/26	0.5	78.80	0	0.00	78.80	0.5	4,926	0.01%
2023/05/25	0.3	80.00	0	0.00	79.60	0.3	4,889	0.01%
2023/05/24	0	0.00	4	80.80	80.90	-4	4,856	-0.08%
2023/05/19	0	0.00	4	80.53	80.60	-4	4,687	-0.09%
2023/05/18	0	0.00	6	80.37	80.20	-6	4,633	-0.13%
2023/05/17	0	0.00	7	79.79	79.90	-7	4,558	-0.15%
2023/05/16	0	0.00	1.2	78.62	78.80	-1.2	4,417	-0.03%
2023/05/15	0	0.00	1	77.80	77.70	-1	4,376	-0.02%
2023/05/09	0	0.00	0.2	78.30	78.50	-0.2	4,373	0.00%
2023/05/02	1	77.20	0	0.00	77.50	1	4,564	0.02%
2023/04/27	1	77.60	0	0.00	77.70	1	4,706	0.02%
2023/04/26	0	0.00	0.2	77.80	78.00	-0.2	4,657	0.00%
2023/04/25	0	0.00	1	77.30	77.40	-1	4,610	-0.02%
2023/04/21	0	0.00	6	77.60	77.90	-6	4,504	-0.13%
2023/04/20	6.3	76.80	0.2	76.80	77.00	6.1	4,479	0.14%
2023/04/19	0.3	77.40	0	0.00	77.00	0.3	4,598	0.01%
2023/04/18	0.2	77.60	0	0.00	77.90	0.2	4,591	0.00%
2023/04/17	0.3	77.50	0.4	77.90	77.70	-0.2	4,587	0.00%
2023/04/14	1.3	77.68	0	0.00	77.90	1.3	4,574	0.03%
2023/04/13	0.5	77.59	0	0.00	77.90	0.5	4,581	0.01%
2023/04/11	1	77.60	3	78.20	77.90	-2	4,582	-0.04%
2023/04/10	0.5	77.40	0.2	77.40	77.70	0.3	4,552	0.01%
2023/04/06	0	77.30	0	0.00	77.30	0	4,554	0.00%
2023/03/29	0	0.00	5.1	77.82	78.00	-5.1	4,900	-0.10%
2023/03/27	0	0.00	0.1	76.70	77.30	-0.1	5,320	0.00%
2023/03/24	0	0.00	2	76.70	76.80	-2	5,700	-0.04%
2023/03/20	1	75.50	0.6	75.40	75.40	0.4	5,953	0.01%
2023/03/17	0	0.00	13	75.65	76.50	-13	6,062	-0.21%
2023/03/16	0	0.00	4	74.75	74.90	-4	6,030	-0.07%
2023/03/15	0	0.00	3	74.97	74.50	-3	6,106	-0.05%
2023/03/14	0.5	74.00	0	0.00	74.10	0.5	6,150	0.01%
2023/03/13	0	0.00	1	75.00	74.70	-1	6,178	-0.02%
2023/03/10	4.5	73.96	0	0.00	74.00	4.5	6,196	0.07%
2023/03/09	0.8	75.17	0	0.00	74.60	0.8	6,243	0.01%
2023/03/07	0	0.00	2.5	76.08	76.20	-2.5	6,462	-0.04%
2023/03/06	0	0.00	1	76.20	75.70	-1	6,623	-0.02%
2023/03/02	1.3	74.44	0	0.00	75.10	1.3	6,932	0.02%
2023/03/01	2	74.65	0	0.00	74.70	2	7,056	0.03%
2023/02/23	1	76.50	1	76.50	76.10	0	7,156	0.00%
2023/02/20	1.2	75.70	2.2	75.64	75.80	-1	7,342	-0.01%
2023/02/17	0	0.00	2.5	75.60	75.70	-2.5	7,450	-0.03%
2023/02/16	0.1	75.40	0	0.00	75.40	0.1	7,625	0.00%
2023/02/15	2.3	74.48	3	75.50	74.70	-0.7	7,783	-0.01%
2023/02/14	0	0.00	1	75.70	75.50	-1	7,799	-0.01%
2023/02/07	0	0.00	1	75.30	75.30	-1	8,221	-0.01%
2023/02/06	0.1	75.00	0	0.00	74.40	0.1	8,225	0.00%
2023/02/02	0.5	74.90	0	0.00	75.20	0.5	8,250	0.01%
2023/01/31	1.5	75.33	0	0.00	75.40	1.5	8,278	0.02%
2023/01/30	0	0.00	5	75.86	77.00	-5	8,248	-0.06%
2023/01/17	0	74.90	1	75.00	75.00	-1	8,151	-0.01%
2023/01/16	0	0.00	4	75.15	74.70	-4	8,187	-0.05%
2023/01/13	0	0.00	6	74.63	74.30	-6	8,200	-0.07%
2023/01/10	5	74.10	1	74.50	74.50	4	8,690	0.05%
2023/01/09	0	0.00	4	74.40	74.80	-4	8,743	-0.05%
2023/01/03	0	0.00	1.2	70.78	71.90	-1.2	9,080	-0.01%
2022/12/30	2	71.00	0	71.50	71.00	2	9,055	0.02%
2022/12/28	0	0.00	2.3	71.72	71.40	-2.3	9,086	-0.02%
2022/12/27	0	0.00	0.3	72.10	71.70	-0.3	9,118	0.00%
2022/12/26	0	0.00	0.8	71.43	71.40	-0.8	9,166	-0.01%
2022/12/23	1.3	70.54	0	0.00	70.30	1.3	9,286	0.01%
2022/12/22	1	70.90	0	0.00	71.40	1	9,411	0.01%
2022/12/21	0.3	70.40	0.9	71.20	70.50	-0.6	9,300	-0.01%
2022/12/20	7	70.71	1.5	70.80	70.30	5.5	9,141	0.06%
2022/12/19	2.5	71.64	0	0.00	71.50	2.5	8,987	0.03%
2022/12/16	1	72.90	0	0.00	72.50	1	8,784	0.01%
2022/12/15	1	74.10	0.3	74.50	74.10	0.8	8,474	0.01%
2022/12/14	0	0.00	1	74.00	73.90	-1	8,469	-0.01%
2022/12/13	0.8	73.20	0	0.00	72.60	0.8	8,418	0.01%
2022/12/12	0.3	72.60	0	0.00	73.30	0.3	8,349	0.00%
2022/12/09	1	73.50	0	0.00	73.50	1	8,481	0.01%
2022/12/08	6.5	73.85	12	73.50	73.30	-5.5	8,428	-0.07%
2022/12/07	1.3	75.50	1	75.20	75.20	0.3	8,364	0.00%
2022/12/06	0.5	76.15	0	0.00	75.80	0.5	8,263	0.01%
2022/12/05	1	76.90	0	0.00	76.70	1	8,206	0.01%
2022/12/02	0.5	77.35	0	0.00	77.10	0.5	8,142	0.01%
2022/12/01	2	77.60	2	77.90	77.60	0	8,155	0.00%
2022/11/30	2	76.55	0	0.00	76.90	2	8,039	0.02%
2022/11/29	0	0.00	4	76.68	76.70	-4	7,885	-0.05%
2022/11/28	2.5	75.56	2	76.80	76.00	0.5	7,825	0.01%
2022/11/25	8	77.51	5	77.90	77.10	3	7,756	0.04%
2022/11/24	3	77.07	5	77.50	77.10	-2	7,691	-0.03%
2022/11/23	1	76.30	1	76.90	76.30	0	7,618	0.00%
2022/11/22	0	0.00	7	75.46	75.80	-7	7,574	-0.09%
2022/11/21	0	0.00	2	73.50	73.90	-2	7,440	-0.03%
2022/11/18	0	0.00	6.5	73.03	73.20	-6.5	7,385	-0.09%
2022/11/17	0	0.00	1	72.50	73.00	-1	7,364	-0.01%
2022/11/16	2.5	72.76	0	0.00	72.40	2.5	7,344	0.03%
2022/11/15	0.5	73.50	0	0.00	74.20	0.5	7,236	0.01%
2022/11/14	0	0.00	3	73.80	74.00	-3	7,166	-0.04%
2022/11/11	10	71.73	7	72.23	72.60	3	7,000	0.04%
2022/11/10	1.4	70.60	10	70.70	70.60	-8.6	6,892	-0.13%
2022/11/09	0.6	70.48	0	0.00	70.70	0.6	6,902	0.01%
2022/11/08	0	0.00	3	70.30	70.50	-3	6,916	-0.04%
2022/11/07	0	0.00	4	69.10	70.00	-4	6,913	-0.06%
2022/11/04	2	67.45	0	0.00	67.90	2	6,853	0.03%
2022/11/03	1	68.00	0	0.00	68.70	1	6,796	0.01%
2022/10/31	0	0.00	0.3	68.80	68.30	-0.3	6,744	0.00%
2022/10/27	0.2	68.60	2	69.35	68.60	-1.8	6,872	-0.03%
2022/10/25	0	0.00	1	68.50	68.40	-1	7,013	-0.01%
2022/10/20	0	0.00	20	67.60	67.60	-20	6,978	-0.29%
2022/10/19	0.1	66.30	1	66.50	66.10	-0.9	6,699	-0.01%
2022/10/18	0	0.00	2	65.95	66.80	-2	6,658	-0.03%
2022/10/17	1	64.50	6.2	64.23	64.50	-5.2	6,646	-0.08%
2022/10/14	1	64.70	3	64.93	64.20	-2	6,693	-0.03%
2022/10/13	8.3	63.52	1.1	63.40	63.80	7.2	6,750	0.11%
2022/10/12	24	64.61	0	0.00	65.10	24	6,730	0.36%
2022/10/07	0.3	67.30	0	0.00	67.00	0.3	6,785	0.00%
2022/10/06	0	0.00	10	67.90	67.60	-10	6,966	-0.14%
2022/10/05	1	67.40	2	68.10	68.30	-1	7,221	-0.01%
2022/10/04	5	67.70	0	0.00	67.80	5	7,593	0.07%
2022/10/03	0	0.00	23	67.17	67.70	-23	7,791	-0.30%
2022/09/30	0	0.00	20	67.00	66.90	-20	8,005	-0.25%
2022/09/29	0.5	65.40	0	0.00	65.70	0.5	8,210	0.01%
2022/09/28	0.3	65.50	0	0.00	65.10	0.3	8,691	0.00%
2022/09/26	20	66.20	0	0.00	66.20	20	9,186	0.22%
2022/09/23	0	0.00	1.6	67.10	67.10	-1.6	9,300	-0.02%
2022/09/22	3.1	66.24	1	66.40	66.40	2.1	9,398	0.02%
2022/09/21	0	0.00	1	67.30	67.30	-1	9,403	-0.01%
2022/09/19	2	67.50	0	0.00	67.40	2	9,477	0.02%
2022/09/16	1	67.70	0	0.00	68.40	1	9,539	0.01%
2022/09/15	0	0.00	2	68.05	68.40	-2	9,456	-0.02%
2022/09/14	1.3	67.92	0	0.00	67.60	1.3	9,488	0.01%
2022/09/13	3	68.60	1.3	69.04	68.80	1.7	9,567	0.02%
2022/09/08	7	67.03	1	66.90	67.20	6	9,737	0.06%
2022/09/07	1	66.90	10	67.20	66.80	-9	9,790	-0.09%
2022/09/06	1	67.50	0.3	67.60	67.80	0.7	9,824	0.01%
2022/09/05	1.3	67.13	5	66.60	67.10	-3.7	9,864	-0.04%
2022/09/02	3	67.30	2.7	67.46	67.00	0.3	9,943	0.00%
2022/09/01	3.6	67.62	0	0.00	67.80	3.6	9,932	0.04%
2022/08/31	2	68.85	0	0.00	68.70	2	9,898	0.02%
2022/08/29	3.4	68.86	1	68.60	68.70	2.4	9,833	0.02%
2022/08/25	0.2	70.70	0	0.00	70.80	0.2	9,828	0.00%
2022/08/24	1.1	70.20	0	0.00	70.10	1.1	9,948	0.01%
2022/08/23	3.5	70.27	0	0.00	70.10	3.5	10,808	0.03%
2022/08/22	0.5	70.80	1.3	70.80	70.90	-0.8	10,947	-0.01%
2022/08/19	0.4	70.80	0	0.00	71.00	0.4	11,031	0.00%
2022/08/18	7	70.34	10	70.30	70.60	-3	11,079	-0.03%
2022/08/17	1.8	70.47	0	0.00	70.80	1.8	11,159	0.02%
2022/08/16	3	70.47	0	0.00	70.40	3	11,178	0.03%
2022/08/15	2.6	70.50	4	70.60	70.60	-1.5	11,214	-0.01%
2022/08/12	1.2	69.47	5	69.80	69.60	-3.9	11,247	-0.03%
2022/08/11	0	0.00	2.1	68.45	68.90	-2.1	11,265	-0.02%
2022/08/10	1	66.81	0	0.00	67.70	1	11,455	0.01%
2022/08/09	1.3	66.72	0	0.00	67.00	1.3	11,572	0.01%
2022/08/08	7	67.16	0	0.00	67.20	7	11,639	0.06%
2022/08/05	2	67.55	0	0.00	67.60	2	11,782	0.02%
2022/08/04	5	66.78	1	66.40	67.30	4	11,848	0.03%
2022/08/03	1	66.80	1	66.90	67.70	0	11,804	0.00%
2022/08/02	23.6	67.06	1.3	67.53	67.70	22.3	11,811	0.19%
2022/08/01	1	67.98	0	0.00	68.50	1	11,690	0.01%
2022/07/29	1.2	67.22	1	67.00	67.30	0.2	11,720	0.00%
2022/07/28	1	66.30	3	66.47	66.60	-2	11,700	-0.02%
2022/07/27	2	65.70	0	0.00	65.90	2	11,695	0.02%
2022/07/26	7.3	65.88	5	65.90	65.70	2.3	11,710	0.02%
2022/07/25	1	64.60	0	0.00	65.60	1	11,714	0.01%
2022/07/22	5	65.00	1	65.00	64.70	4	11,755	0.03%
2022/07/21	2	63.65	6	65.03	65.00	-4	11,726	-0.03%
2022/07/20	1.1	64.02	0	0.00	63.30	1.1	11,667	0.01%
2022/07/19	4.6	63.72	5	63.90	63.70	-0.4	11,648	0.00%
2022/07/18	3.3	62.87	1.1	62.55	62.90	2.2	11,597	0.02%
2022/07/14	1.3	62.08	1	62.70	62.70	0.3	11,519	0.00%
2022/07/13	2.3	61.97	3	62.17	62.00	-0.7	11,450	-0.01%
2022/07/12	12.3	60.93	0	0.00	60.60	12.3	11,252	0.11%
2022/07/11	10.2	64.17	0	0.00	63.60	10.2	10,916	0.09%
2022/07/08	4.2	65.08	0	0.00	65.00	4.2	10,823	0.04%
2022/07/07	17.2	65.20	0	0.00	65.00	17.2	10,711	0.16%
2022/07/06	36	67.76	0	0.00	67.00	36	10,509	0.34%
2022/07/05	12.6	81.14	8	81.70	80.60	4.6	9,928	0.05%
2022/07/04	1.4	82.89	2	83.00	82.60	-0.6	9,579	-0.01%
2022/07/01	0	0.00	2	83.00	82.70	-2	9,449	-0.02%
2022/06/30	1	83.00	7	83.57	83.00	-6	9,329	-0.06%
2022/06/28	0	0.00	1	84.50	84.80	-1	9,228	-0.01%
2022/06/24	0	0.00	1	84.60	84.70	-1	9,278	-0.01%
2022/06/23	0	0.00	3	83.40	83.30	-3	9,228	-0.03%
2022/06/22	0	0.00	1	83.80	83.50	-1	9,151	-0.01%
2022/06/21	0	0.00	1	82.90	83.70	-1	9,089	-0.01%
2022/06/16	0.4	84.00	0	0.00	83.20	0.4	8,928	0.00%
2022/06/15	1	83.60	0	0.00	83.40	1	9,103	0.01%
2022/06/13	14	83.09	0	0.00	83.30	14	9,263	0.15%
2022/06/09	2.2	84.43	5	84.80	84.80	-2.8	9,403	-0.03%
2022/06/07	1	84.30	0	0.00	84.30	1	9,520	0.01%
2022/06/06	10	84.60	0	0.00	84.60	10	9,552	0.10%
2022/06/02	3	84.53	1	84.20	84.50	2	9,610	0.02%
2022/05/31	2	84.15	0	0.00	85.30	2	9,648	0.02%
2022/05/30	3.3	82.75	0	0.00	83.90	3.3	8,843	0.04%
2022/05/26	0	0.00	45	81.72	81.70	-45	8,882	-0.51%
2022/05/25	1	81.50	0	0.00	82.00	1	8,978	0.01%
2022/05/24	1	81.50	15	82.10	81.30	-14	9,061	-0.15%
2022/05/23	2.2	82.00	0	0.00	82.20	2.2	9,026	0.02%
2022/05/19	4.5	81.43	0	0.00	81.40	4.5	9,002	0.05%
2022/05/18	2	81.90	0	0.00	82.50	2	9,034	0.02%
2022/05/17	6	81.10	0	0.00	81.30	6	8,874	0.07%
2022/05/13	3	81.90	0	0.00	82.00	3	8,770	0.03%
2022/05/12	4	83.45	0	0.00	82.10	4	8,698	0.05%
2022/05/11	5	84.00	0	0.00	84.40	5	8,646	0.06%
2022/05/10	10	84.00	0	84.60	84.40	10	8,630	0.12%
2022/05/09	5	84.72	3	84.90	84.70	2	8,550	0.02%
2022/05/06	7	85.80	2	86.25	86.60	5	8,562	0.06%
2022/05/05	1	86.90	2	87.10	87.10	-1	8,714	-0.01%
2022/05/04	2	86.70	0	0.00	86.60	2	8,737	0.02%
2022/05/03	1	86.10	0	0.00	86.50	1	8,896	0.01%
2022/04/29	0.2	86.70	0	0.00	86.70	0.2	8,906	0.00%
2022/04/28	3.1	85.27	0	0.00	85.50	3.1	8,945	0.03%
2022/04/27	2.1	85.16	0	0.00	85.10	2.1	8,922	0.02%
2022/04/26	1	86.10	0.1	86.30	86.30	0.9	8,891	0.01%
2022/04/25	7.1	86.36	1	86.00	85.90	6.1	8,836	0.07%
2022/04/22	5	87.70	0	0.00	87.60	5	8,683	0.06%
2022/04/21	2	88.50	5	88.58	88.30	-3	8,692	-0.03%
2022/04/20	4	88.13	0	0.00	88.70	4	8,693	0.05%
2022/04/19	64	88.11	0	0.00	88.00	64	8,697	0.74%
2022/04/18	6.1	87.81	2	87.70	87.80	4.1	8,683	0.05%
2022/04/15	2	88.80	0	0.00	88.80	2	8,617	0.02%
2022/04/14	5	89.68	0	0.00	89.70	5	8,621	0.06%
2022/04/13	7	90.41	0	0.00	90.40	7	8,550	0.08%
2022/04/12	2	91.50	1	91.50	91.30	1	8,438	0.01%
2022/04/11	2	92.70	0	0.00	92.10	2	8,361	0.02%
2022/04/07	0	0.00	5	93.00	93.10	-5	8,374	-0.06%
2022/04/01	1	92.10	2	93.10	93.50	-1	8,234	-0.01%
2022/03/31	1	93.10	3	93.20	93.20	-2	8,188	-0.02%
2022/03/30	17	92.81	13	93.39	93.50	4	8,153	0.05%
2022/03/28	1	91.40	0	0.00	92.20	1	7,980	0.01%
2022/03/25	0	0.00	4	92.30	92.40	-4	7,999	-0.05%
2022/03/23	6	92.60	0	0.00	92.50	6	8,110	0.07%
2022/03/18	0.1	91.30	70	91.86	91.30	-69.9	8,178	-0.85%
2022/03/17	1.1	91.70	2	92.20	91.90	-0.9	8,008	-0.01%
2022/03/16	0.1	91.00	2.3	90.98	91.50	-2.2	7,824	-0.03%
2022/03/15	70	91.40	3	90.90	90.80	67	7,738	0.87%
2022/03/14	5	91.26	13	91.52	91.20	-8	7,713	-0.10%
2022/03/11	10	89.80	2	89.85	89.80	8	7,580	0.11%
2022/03/09	0	0.00	7.8	87.82	88.00	-7.8	7,441	-0.10%
2022/03/08	1	86.60	0	0.00	86.60	1	7,385	0.01%
2022/03/07	3.3	88.40	0	0.00	88.40	3.3	7,286	0.05%
2022/03/04	1	89.60	1	90.60	90.70	0	7,488	0.00%
2022/03/03	0	0.00	7	91.03	91.20	-7	7,501	-0.09%
2022/03/02	13	89.95	11	90.33	90.50	2	7,610	0.03%
2022/03/01	0	0.00	10	89.76	90.00	-10	7,506	-0.13%
2022/02/25	4.5	86.84	0	0.00	87.70	4.5	7,389	0.06%
2022/02/24	4.3	87.18	4	87.33	87.10	0.3	7,273	0.00%
2022/02/22	2	87.61	0	0.00	88.20	2	7,203	0.03%
2022/02/21	1	88.70	0	0.00	89.10	1	7,161	0.01%
2022/02/18	3	88.87	0	0.00	89.10	3	7,300	0.04%
2022/02/17	1.2	88.45	1	88.70	88.70	0.2	7,270	0.00%
2022/02/16	0	0.00	9	88.52	88.80	-9	7,252	-0.12%
2022/02/15	5	87.78	1	87.40	87.40	4	7,202	0.06%
2022/02/14	8	87.76	9	88.11	88.40	-1	7,227	-0.01%
2022/02/11	1	87.90	0	0.00	88.80	1	7,240	0.01%
2022/02/10	2	88.40	0	0.00	88.60	2	7,290	0.03%
2022/02/09	0	0.00	2	89.05	89.20	-2	7,322	-0.03%
2022/02/08	5	88.84	1	88.90	88.60	4	7,360	0.05%
2022/02/07	12	86.72	12	89.21	89.50	0	7,303	0.00%
2022/01/26	1	86.50	5	86.28	86.40	-4	7,150	-0.06%
2022/01/25	13.2	85.23	6	85.23	85.50	7.2	7,162	0.10%
2022/01/24	2	86.60	3	86.60	87.00	-1	7,014	-0.01%
2022/01/21	0	0.00	4	86.18	86.40	-4	7,064	-0.06%
2022/01/20	5	87.50	1	87.40	87.40	4	7,112	0.06%
2022/01/19	0	0.00	0	87.50	87.40	0	7,134	0.00%
2022/01/18	0	0.00	0.1	87.60	87.40	-0.1	7,125	0.00%
2022/01/17	2	87.35	0.1	87.70	87.50	1.9	7,147	0.03%
2022/01/14	2	87.90	0	0.00	87.70	2	7,164	0.03%
2022/01/13	0	0.00	5.6	88.59	88.70	-5.6	7,101	-0.08%
2022/01/12	6	88.00	6	87.90	88.40	0	7,116	0.00%
2022/01/11	7	86.89	22	87.05	87.10	-15	7,050	-0.21%
2022/01/10	0	0.00	1.1	86.89	86.90	-1.1	6,975	-0.02%
2022/01/07	0	0.00	1.1	86.51	86.50	-1.1	7,005	-0.02%
2022/01/06	0	0.00	1	86.20	86.10	-1	6,947	-0.01%
2022/01/04	0	0.00	5	85.80	86.20	-5	7,143	-0.07%
2022/01/03	0	0.00	4.2	86.25	86.30	-4.2	7,176	-0.06%
2021/12/29	19	86.00	0	0.00	86.00	19	7,440	0.26%
2021/12/28	3	85.77	0	0.00	86.00	3	7,564	0.04%
2021/12/27	1	85.60	2	85.90	85.90	-1	7,652	-0.01%
2021/12/24	0	0.00	2	85.60	85.90	-2	7,805	-0.03%
2021/12/23	0	0.00	2	85.10	85.40	-2	7,889	-0.03%
2021/12/21	0	0.00	1	84.70	84.40	-1	8,178	-0.01%
2021/12/20	0	0.00	3	84.60	83.80	-3	8,376	-0.04%
2021/12/17	0	0.00	3	83.67	84.30	-3	8,528	-0.04%
2021/12/16	6.5	83.00	0	0.00	82.70	6.5	8,466	0.08%
2021/12/15	0	0.00	3	83.40	83.80	-3	8,493	-0.04%
2021/12/14	0	0.00	2	83.10	83.00	-2	8,655	-0.02%
2021/12/13	6	83.70	0.8	83.50	83.30	5.3	8,817	0.06%
2021/12/09	0	0.00	1	84.80	84.80	-1	8,885	-0.01%
2021/12/08	6	85.00	0.7	85.05	84.60	5.3	8,884	0.06%
2021/12/07	3.5	83.90	3	84.30	84.70	0.5	8,812	0.01%
2021/12/06	3	83.43	4	83.80	84.20	-1	8,805	-0.01%
2021/12/03	2	83.40	2.2	83.74	83.60	-0.2	8,827	0.00%
2021/12/02	8	83.41	2.8	83.72	83.80	5.2	8,820	0.06%
2021/12/01	1	83.20	0.4	84.60	83.50	0.6	8,784	0.01%
2021/11/30	6	82.75	4	83.35	82.50	2	8,799	0.02%
2021/11/29	4.1	82.74	0	0.00	82.70	4.1	8,466	0.05%
2021/11/26	7	84.66	0	0.00	84.00	7	8,453	0.08%
2021/11/25	5.1	86.10	0	0.00	86.30	5.1	8,420	0.06%
2021/11/23	2.3	85.34	4	85.55	85.60	-1.7	8,420	-0.02%
2021/11/22	1	85.00	3	85.53	85.50	-2	8,437	-0.02%
2021/11/19	6	85.05	0	0.00	85.00	6	8,397	0.07%
2021/11/18	1	85.70	0	0.00	86.00	1	8,322	0.01%
2021/11/17	3.1	85.11	0	0.00	85.60	3.1	8,265	0.04%
2021/11/16	1	85.90	0	0.00	85.90	1	8,231	0.01%
2021/11/15	0.4	86.10	1	86.50	85.90	-0.6	8,261	-0.01%
2021/11/12	2	86.10	0	0.00	86.00	2	8,256	0.02%
2021/11/09	3	85.17	0	0.00	85.80	3	8,137	0.04%
2021/11/08	4	85.35	0	0.00	85.70	4	8,041	0.05%
2021/11/05	4.1	84.03	0	0.00	84.90	4.1	8,010	0.05%
2021/11/03	1.5	84.47	0	0.00	84.70	1.5	8,036	0.02%
2021/11/02	1	85.30	0	0.00	85.00	1	8,015	0.01%
2021/11/01	6	84.95	0	0.00	84.90	6	7,932	0.08%
2021/10/29	3.4	84.99	0	0.00	85.10	3.4	7,891	0.04%
2021/10/28	6.4	86.35	0	0.00	86.00	6.4	7,848	0.08%
2021/10/27	5	88.22	5	87.88	87.90	0	7,783	0.00%
2021/10/26	0	0.00	30	88.57	88.80	-30	7,801	-0.38%
2021/10/25	1	88.20	0	0.00	88.20	1	7,824	0.01%
2021/10/22	0	0.00	118	88.55	88.40	-118	7,978	-1.48%	大賣/鉅額交易
2021/10/21	0	0.00	2	89.20	89.30	-2	8,064	-0.02%
2021/10/20	2	89.35	0	0.00	89.10	2	8,135	0.02%
2021/10/19	2	88.85	0	0.00	88.90	2	8,108	0.02%
2021/10/18	1	88.80	28	88.60	88.50	-27	8,203	-0.33%
2021/10/15	1	88.60	0	0.00	89.20	1	8,279	0.01%
2021/10/14	1	88.20	0	0.00	88.20	1	8,280	0.01%
2021/10/13	154	89.81	2	88.70	88.90	152	8,392	1.81%	大買/鉅額交易
2021/10/12	40	88.28	0	0.00	88.60	40	8,441	0.47%
2021/10/08	0	0.00	51	91.40	91.30	-51	8,275	-0.62%
2021/10/07	1	90.00	100	90.13	90.70	-99	8,300	-1.19%
2021/10/06	26	89.97	6	90.47	90.00	20	8,281	0.24%
2021/10/05	78	87.64	4	88.83	88.90	74	8,242	0.90%
2021/10/04	6	87.23	0	0.00	87.20	6	8,212	0.07%
2021/10/01	9	88.03	9	88.57	88.20	0	8,162	0.00%
2021/09/30	0	0.00	1	91.50	91.50	-1	8,079	-0.01%
2021/09/29	0	0.00	1.1	91.08	90.80	-1.1	8,020	-0.01%
2021/09/28	21	92.50	3.2	91.75	92.80	17.8	7,967	0.22%
2021/09/27	2	92.40	1	91.50	92.10	1	7,950	0.01%
2021/09/24	1	91.00	6	90.57	91.30	-5	7,852	-0.06%
2021/09/23	0	0.00	6	88.90	88.90	-6	7,768	-0.08%
2021/09/22	10	87.55	5	87.46	87.30	5	7,747	0.06%
2021/09/17	0	0.00	17	90.77	89.90	-17	7,600	-0.22%
2021/09/16	29	90.20	17.4	90.14	90.50	11.6	7,426	0.16%
2021/09/15	0	0.00	0.1	88.70	88.90	-0.1	7,223	0.00%
2021/09/14	0	0.00	4	88.95	88.60	-4	7,275	-0.05%
2021/09/13	0	0.00	3	88.40	88.50	-3	7,231	-0.04%
2021/09/10	0	0.00	5	87.62	87.90	-5	7,333	-0.07%
2021/09/09	5	85.94	3	86.60	87.00	2	7,649	0.03%
2021/09/08	4	87.20	1	87.30	87.40	3	7,592	0.04%
2021/09/07	3	87.70	0	0.00	87.70	3	7,579	0.04%
2021/09/03	1	87.60	2	88.20	88.00	-1	7,565	-0.01%
2021/09/02	2	87.65	0	0.00	87.50	2	7,573	0.03%
2021/09/01	1	88.10	2	88.70	88.50	-1	7,654	-0.01%
2021/08/31	0	0.00	3	88.67	89.60	-3	7,611	-0.04%
2021/08/27	3	85.93	1.3	85.65	86.30	1.7	7,490	0.02%
2021/08/24	2	84.35	0	0.00	84.90	2	7,629	0.03%
2021/08/23	0.5	83.60	0	0.00	83.60	0.5	7,684	0.01%
2021/08/20	2	81.95	0	0.00	81.90	2	7,776	0.03%
2021/08/19	9	84.81	0.1	84.70	84.00	8.9	7,867	0.11%
2021/08/18	1	85.30	0	0.00	86.90	1	7,833	0.01%
2021/08/17	0.2	85.90	2	86.55	86.10	-1.8	7,921	-0.02%
2021/08/16	0.1	86.00	5	85.60	85.90	-4.9	7,922	-0.06%
2021/08/13	1	86.30	0	0.00	86.40	1	7,928	0.01%
2021/08/11	3	86.70	19	87.09	87.80	-16	8,062	-0.20%
2021/08/10	4	86.95	0	0.00	87.00	4	8,090	0.05%
2021/08/09	2	86.60	5	87.86	88.30	-3	8,176	-0.04%
2021/08/06	1	87.10	3	88.17	88.40	-2	8,265	-0.02%
2021/08/04	0	0.00	1	88.30	88.30	-1	8,837	-0.01%
2021/08/03	2.3	88.11	1	88.00	88.40	1.3	8,962	0.01%
2021/08/02	0	0.00	10	88.38	88.80	-10	9,021	-0.11%
2021/07/30	0	0.00	10	87.63	87.00	-10	9,159	-0.11%
2021/07/29	2	85.70	1	86.50	86.30	1	9,219	0.01%
2021/07/28	2	83.65	0	0.00	85.30	2	9,341	0.02%
2021/07/27	4	86.43	0	0.00	86.00	4	9,387	0.04%
2021/07/26	22.2	87.59	2	86.45	86.20	20.2	9,446	0.21%
2021/07/22	0	0.00	13	87.27	87.80	-13	9,735	-0.13%
2021/07/21	4	85.05	0	0.00	85.60	4	9,914	0.04%
2021/07/20	9	86.29	0	0.00	86.00	9	9,937	0.09%
2021/07/19	4	87.25	0	0.00	87.90	4	10,018	0.04%
2021/07/16	0	0.00	10	88.71	89.00	-10	10,217	-0.10%
2021/07/15	1.5	87.50	0	0.00	87.90	1.5	10,346	0.01%
2021/07/14	2	87.00	1	88.30	87.20	1	10,507	0.01%
2021/07/13	0	0.00	1	86.40	86.90	-1	10,658	-0.01%
2021/07/12	1	85.80	0	0.00	86.00	1	10,789	0.01%
2021/07/09	0	0.00	2	86.05	86.30	-2	11,013	-0.02%
2021/07/08	2	85.55	1	85.80	85.50	1	11,065	0.01%
2021/07/07	0	0.00	1	86.00	86.60	-1	11,322	-0.01%
2021/07/06	10	86.10	0	0.00	85.90	10	11,653	0.09%
2021/07/05	1	86.30	30	86.25	86.50	-29	11,899	-0.24%
2021/07/01	1	85.10	0	0.00	83.90	1	11,777	0.01%
2021/06/30	2	82.70	0	0.00	83.20	2	11,732	0.02%
2021/06/28	1	83.30	10	83.40	83.30	-9	11,867	-0.08%
2021/06/25	0	0.00	1	83.90	83.00	-1	12,002	-0.01%
2021/06/23	3	82.27	0	0.00	82.80	3	12,322	0.02%
2021/06/22	0	0.00	5	82.28	81.90	-5	12,223	-0.04%
2021/06/21	4	81.08	5	80.90	81.40	-1	12,267	-0.01%
2021/06/18	8	83.50	0.5	82.30	82.30	7.5	12,160	0.06%
2021/06/16	3	84.40	0	0.00	85.00	3	12,258	0.02%
2021/06/09	2	84.05	8	83.83	84.80	-6	12,671	-0.05%
2021/06/07	5	85.70	1	85.30	85.60	4	13,043	0.03%
2021/06/04	7	85.83	0	0.00	86.00	7	13,131	0.05%
2021/06/03	0	0.00	4	87.20	86.90	-4	13,187	-0.03%
2021/06/02	2	86.20	6	86.72	86.60	-4	13,188	-0.03%
2021/06/01	0	0.00	6	85.00	85.00	-6	13,157	-0.05%
2021/05/31	2	84.45	9	84.47	84.40	-7	13,328	-0.05%
2021/05/28	0	0.00	2	82.00	83.50	-2	13,398	-0.01%
2021/05/27	13	81.52	3	81.63	82.10	10	13,414	0.07%
2021/05/26	1	83.00	1	83.50	83.30	0	13,454	0.00%
2021/05/25	1.5	83.13	11	83.77	84.30	-9.5	13,572	-0.07%
2021/05/24	8	81.15	0	0.00	81.70	8	13,534	0.06%
2021/05/19	0	0.00	10	81.65	81.80	-10	13,646	-0.07%
2021/05/18	27.3	80.41	25	79.93	81.30	2.3	13,622	0.02%
2021/05/17	14	78.31	3	77.47	77.90	11	13,695	0.08%
2021/05/14	1	79.70	2	79.45	80.40	-1	13,582	-0.01%
2021/05/13	6	78.97	4	79.95	79.00	2	13,460	0.01%
2021/05/12	4	81.30	0	0.00	80.80	4	13,237	0.03%
2021/05/11	4	85.45	0	0.00	85.90	4	12,948	0.03%
2021/05/10	2	88.80	0	0.00	89.00	2	12,853	0.02%
2021/05/07	5.2	87.49	6	86.58	88.60	-0.8	12,875	-0.01%
2021/05/06	0	0.00	6	89.23	89.60	-6	12,753	-0.05%
2021/05/05	1	87.10	11	88.52	88.00	-10	12,608	-0.08%
2021/05/04	5	87.48	30	86.60	86.90	-25	12,479	-0.20%
2021/05/03	0	0.00	3.6	88.54	87.90	-3.6	12,256	-0.03%
2021/04/29	8	88.19	3	88.73	88.20	5	12,192	0.04%
2021/04/28	4	89.43	2.3	89.92	89.60	1.7	12,015	0.01%
2021/04/27	1.5	90.93	10	91.06	91.80	-8.5	11,962	-0.07%
2021/04/26	3	89.37	2	89.60	90.00	1	11,655	0.01%
2021/04/23	4	88.98	1	89.60	90.00	3	11,576	0.03%
2021/04/22	1	90.00	2.1	90.48	90.20	-1.1	11,496	-0.01%
2021/04/21	1	89.90	1	90.30	90.20	0	11,250	0.00%
2021/04/20	0	0.00	5	90.22	91.10	-5	11,088	-0.05%
2021/04/19	5	90.16	34.1	90.45	91.10	-29.1	10,959	-0.27%
2021/04/16	13	89.44	10.6	89.98	89.90	2.4	10,862	0.02%
2021/04/15	2	88.75	6	88.58	89.00	-4	10,713	-0.04%
2021/04/14	2	86.65	1	86.40	86.50	1	10,361	0.01%
2021/04/13	21	87.64	24	87.01	86.80	-3	10,254	-0.03%
2021/04/12	2	84.95	18	85.38	85.50	-16	9,964	-0.16%
2021/04/09	0	0.00	9	81.03	82.30	-9	9,635	-0.09%
2021/04/08	1	80.20	2	80.00	80.10	-1	9,393	-0.01%
2021/04/07	2	79.90	0	0.00	80.10	2	9,483	0.02%
2021/04/06	0	0.00	1	80.00	80.00	-1	9,421	-0.01%
2021/04/01	0	0.00	2	79.40	79.60	-2	9,379	-0.02%
2021/03/31	10	79.00	5	79.60	79.80	5	9,307	0.05%
2021/03/30	3	78.87	1	78.50	79.00	2	9,111	0.02%
2021/03/29	0	0.00	6	78.65	78.90	-6	8,960	-0.07%
2021/03/26	1	77.10	0	0.00	77.30	1	8,749	0.01%
2021/03/25	0	0.00	3	76.40	76.50	-3	8,727	-0.03%
2021/03/23	0	0.00	3	76.00	75.90	-3	8,760	-0.03%
2021/03/22	0	0.00	2	75.75	76.40	-2	8,791	-0.02%
2021/03/19	4	74.03	0	0.00	74.50	4	8,741	0.05%
2021/03/18	1	75.80	0	0.00	76.60	1	8,448	0.01%
2021/03/16	1	77.50	11	77.50	77.30	-10	8,379	-0.12%
2021/03/11	3	78.00	15.3	77.54	76.70	-12.3	8,136	-0.15%
2021/03/10	2	74.40	2	74.40	74.60	0	7,892	0.00%
2021/03/09	0	0.00	1	73.00	73.60	-1	8,016	-0.01%
2021/03/08	0	0.00	1	74.20	73.50	-1	7,984	-0.01%
2021/03/04	1	73.50	0	0.00	73.40	1	8,131	0.01%
2021/03/03	0	0.00	2	74.85	74.80	-2	8,015	-0.02%
2021/03/02	0	0.00	2	74.30	73.80	-2	7,892	-0.03%
2021/02/26	1	72.50	1	73.90	72.70	0	7,823	0.00%
2021/02/25	10	74.20	3	74.47	75.00	7	7,574	0.09%
2021/02/24	14	74.40	3	74.10	73.80	11	7,457	0.15%
2021/02/23	0	0.00	7	73.17	73.80	-7	7,414	-0.09%
2021/02/22	1	71.40	1	71.60	71.60	0	7,303	0.00%
2021/02/19	1	70.10	0	0.00	70.20	1	7,346	0.01%
2021/02/18	1	70.90	2	70.90	70.70	-1	7,335	-0.01%
2021/02/17	1	70.30	1	70.10	70.00	0	7,322	0.00%
2021/02/05	0	0.00	1	69.00	68.50	-1	7,189	-0.01%
2021/02/03	1	68.70	0	0.00	68.80	1	7,356	0.01%
2021/02/01	1	66.20	1	67.50	66.70	0	7,337	0.00%
2021/01/28	6.3	67.93	1	68.00	67.70	5.3	7,211	0.07%
2021/01/27	0	0.00	3	69.60	69.10	-3	7,144	-0.04%
2021/01/26	0	0.00	1	69.40	69.50	-1	7,192	-0.01%
2021/01/25	1	70.40	2	69.70	70.30	-1	7,143	-0.01%
2021/01/22	0.1	69.30	0	0.00	69.20	0.1	7,168	0.00%
2021/01/21	3	70.00	0	0.00	69.30	3	7,107	0.04%
2021/01/20	2	69.50	1.6	69.75	69.30	0.4	7,091	0.01%
2021/01/19	2	71.20	0	0.00	71.70	2	6,943	0.03%
2021/01/18	2	71.15	1	70.80	71.50	1	6,961	0.01%
2021/01/15	1	73.10	2	73.40	72.30	-1	6,980	-0.01%
2021/01/13	5	73.80	0	0.00	74.00	5	7,216	0.07%
2021/01/12	1	73.70	0	0.00	73.60	1	7,147	0.01%
2021/01/11	0	0.00	9	73.80	74.40	-9	7,103	-0.13%
2021/01/08	0	0.00	5	72.22	72.70	-5	6,987	-0.07%
2021/01/07	0	0.00	1	71.90	71.50	-1	6,942	-0.01%
2021/01/04	1	72.00	0	0.00	71.40	1	6,846	0.01%
2020/12/31	1	72.50	0	0.00	71.90	1	6,738	0.01%
2020/12/30	1	71.00	36	71.95	72.50	-35	6,680	-0.52%
2020/12/28	0.3	70.30	2	70.60	70.60	-1.7	6,551	-0.03%
2020/12/25	0.3	69.30	0	0.00	69.40	0.3	6,507	0.00%
2020/12/24	0	0.00	1	69.10	69.20	-1	6,499	-0.02%
2020/12/23	0	0.00	10	68.40	68.10	-10	6,491	-0.15%
2020/12/22	1	70.00	5	69.92	68.60	-4	6,514	-0.06%
2020/12/21	0	0.00	1	68.60	69.40	-1	6,594	-0.02%
2020/12/17	0	0.00	1	68.50	68.60	-1	6,509	-0.02%
2020/12/16	2	68.70	2	68.00	68.70	0	6,511	0.00%
2020/12/15	2	66.90	0	0.00	67.20	2	6,617	0.03%
2020/12/14	1	67.70	0	0.00	67.80	1	6,588	0.02%
2020/12/11	0	0.00	6	68.10	68.30	-6	6,569	-0.09%
2020/12/10	7	67.93	0	0.00	67.80	7	6,517	0.11%
2020/12/08	1	67.00	0	0.00	67.20	1	6,400	0.02%
2020/12/07	7	68.04	0	67.90	67.50	7	6,363	0.11%
2020/12/04	7	67.53	7.4	67.72	67.70	-0.4	6,315	-0.01%
2020/12/03	6.1	67.03	7	67.26	66.60	-1	6,168	-0.02%
2020/12/01	1	65.60	3	65.77	66.00	-2	5,910	-0.03%
2020/11/30	1	65.00	0	0.00	64.20	1	5,907	0.02%
2020/11/26	0	0.00	4	65.60	65.80	-4	5,616	-0.07%
2020/11/25	3	65.97	0	0.00	65.50	3	5,653	0.05%
2020/11/23	0	0.00	1	66.10	66.20	-1	5,592	-0.02%
2020/11/20	0	0.00	1	65.70	65.70	-1	5,539	-0.02%
2020/11/18	0	0.00	3	65.30	65.50	-3	5,456	-0.05%
2020/11/17	0	0.00	1	64.40	65.00	-1	5,372	-0.02%
2020/11/16	0	0.00	11	64.40	64.50	-11	5,358	-0.21%
2020/11/13	0	0.00	6	63.90	64.10	-6	5,316	-0.11%
2020/11/12	12	64.18	0	0.00	63.90	12	5,289	0.23%
2020/11/11	11	64.34	20.2	64.54	65.30	-9.2	5,230	-0.17%
2020/11/10	0	0.00	3	62.67	63.00	-3	5,017	-0.06%
2020/11/09	0	0.00	3	62.17	62.10	-3	4,970	-0.06%
2020/11/06	0	0.00	8	61.41	61.70	-8	4,958	-0.16%
2020/11/05	0	0.00	4	61.35	61.50	-4	4,970	-0.08%
2020/11/04	0	0.00	4	61.05	61.00	-4	4,997	-0.08%
2020/11/03	0	0.00	5.5	60.27	60.80	-5.5	5,003	-0.11%
2020/11/02	0	0.00	3.4	59.71	59.70	-3.4	4,967	-0.07%
2020/10/29	3.6	58.96	0	0.00	59.00	3.6	4,928	0.07%
2020/10/28	4	59.60	0	0.00	59.80	4	4,962	0.08%
2020/10/26	0.5	59.93	0	0.00	60.00	0.5	5,021	0.01%
2020/10/23	2	59.40	0	0.00	59.50	2	5,002	0.04%
2020/10/22	3	58.20	0	0.00	60.50	3	5,012	0.06%
2020/10/21	5	58.68	0	0.00	58.60	5	4,748	0.11%
2020/10/19	4	59.25	0	0.00	59.00	4	4,659	0.09%
2020/10/16	1	59.40	0	0.00	59.20	1	4,644	0.02%
2020/10/15	4	59.65	0	0.00	59.50	4	4,661	0.09%
2020/10/13	2	60.80	0	0.00	60.80	2	4,614	0.04%
2020/10/12	0	0.00	2	60.60	61.20	-2	4,662	-0.04%
2020/10/07	5	60.50	0	0.00	60.40	5	4,729	0.11%
2020/09/24	7	58.73	0	0.00	58.00	7	5,068	0.14%
2020/09/23	6	60.05	0	0.00	60.00	6	4,952	0.12%
2020/09/18	0.6	61.40	2	61.80	61.30	-1.4	4,956	-0.03%
2020/09/14	0	0.00	4	60.80	61.00	-4	5,111	-0.08%
2020/09/11	3	60.37	0	0.00	60.80	3	5,174	0.06%
2020/09/10	0	0.00	1	60.70	61.00	-1	5,209	-0.02%
2020/09/09	4	60.40	0	0.00	61.00	4	5,268	0.08%
2020/09/08	0	0.00	10	61.20	61.10	-10	5,315	-0.19%
2020/09/03	10	60.80	1	60.70	60.90	9	5,468	0.16%
2020/09/02	2	60.80	0	0.00	60.80	2	5,472	0.04%
2020/09/01	1	60.60	0	0.00	60.80	1	5,513	0.02%
2020/08/31	1	61.20	0	0.00	61.50	1	5,493	0.02%
2020/08/21	1	61.90	0	0.00	62.30	1	5,835	0.02%
2020/08/20	3	61.10	0	0.00	60.80	3	5,833	0.05%
2020/08/19	3	62.80	1	63.00	62.70	2	5,818	0.03%
2020/08/18	2	63.30	0	0.00	63.80	2	5,824	0.03%
2020/08/17	1	63.40	1	63.80	63.90	0	5,891	0.00%
2020/08/14	0	0.00	1	63.40	63.30	-1	5,896	-0.02%
2020/08/12	0	0.00	1	63.10	63.00	-1	5,965	-0.02%
2020/08/11	0	0.00	1	63.50	62.80	-1	5,954	-0.02%
2020/08/10	1	63.10	6	62.85	63.20	-5	5,937	-0.08%
2020/08/07	5	61.00	0	0.00	60.80	5	5,916	0.08%
2020/08/06	1	61.00	10	61.80	61.50	-9	5,879	-0.15%
2020/08/04	10	60.70	0	0.00	60.40	10	5,929	0.17%
2020/08/03	1	60.80	0	0.00	60.20	1	5,944	0.02%
2020/07/31	2	61.40	1	62.00	61.10	1	5,903	0.02%
2020/07/29	2	61.55	1	62.10	61.10	1	5,888	0.02%
2020/07/28	8	61.41	0	0.00	61.40	8	6,072	0.13%
2020/07/24	4	63.15	1	63.00	63.10	3	6,340	0.05%
2020/07/23	1	63.70	0	0.00	63.50	1	6,414	0.02%
2020/07/20	0	0.00	3	63.70	63.50	-3	6,530	-0.05%
2020/07/17	1	65.00	0	0.00	64.40	1	6,539	0.02%
2020/07/16	0	0.00	10	64.70	64.60	-10	6,653	-0.15%
2020/07/15	10	64.00	0	0.00	64.10	10	6,649	0.15%
2020/07/10	1	63.50	10	63.55	63.30	-9	6,769	-0.13%
2020/07/07	1	64.70	7	64.74	64.80	-6	6,793	-0.09%
2020/07/06	0.6	67.00	29	66.77	67.00	-28.4	6,748	-0.42%
2020/07/03	2.2	65.80	0	0.00	65.80	2.2	6,717	0.03%
2020/07/02	11.2	65.79	1	66.00	65.40	10.2	6,741	0.15%
2020/07/01	1	65.10	0	0.00	65.20	1	6,785	0.01%
2020/06/29	4	63.75	3	64.00	64.00	1	6,899	0.01%
2020/06/24	5	64.80	1.6	65.13	64.70	3.4	6,927	0.05%
2020/06/18	2	64.40	0	0.00	64.90	2	6,872	0.03%
2020/06/17	1	64.70	6	65.00	64.90	-5	6,986	-0.07%
2020/06/16	0	0.00	9	65.11	64.90	-9	7,318	-0.12%
2020/06/15	1	64.50	0	0.00	64.10	1	7,603	0.01%
2020/06/12	4	65.00	2	65.30	65.30	2	7,795	0.03%
2020/06/11	3	66.30	0	0.00	66.00	3	7,974	0.04%
2020/06/08	0	0.00	11	66.24	66.50	-11	8,348	-0.13%
2020/06/05	0	0.00	1	65.00	65.30	-1	8,335	-0.01%
2020/06/04	0.6	65.00	0	0.00	65.00	0.6	8,396	0.01%
2020/06/03	8	64.84	8	64.56	65.00	0	8,516	0.00%
2020/06/02	0	0.00	1.3	63.65	63.80	-1.3	8,468	-0.02%
2020/06/01	0	0.00	0.2	63.30	63.20	-0.2	8,470	0.00%
2020/05/28	6	62.62	1	63.50	62.50	5	8,293	0.06%
2020/05/27	0	0.00	0.8	63.20	63.10	-0.8	8,354	-0.01%
2020/05/26	10	63.10	14	63.66	63.30	-4	8,396	-0.05%
2020/05/25	4	61.35	3	61.93	62.10	1	8,448	0.01%
2020/05/22	10	62.55	0	0.00	62.30	10	8,470	0.12%
2020/05/20	0	0.00	2	63.90	63.90	-2	8,456	-0.02%
2020/05/19	0	0.00	11	63.82	63.60	-11	8,447	-0.13%
2020/05/18	0	0.00	16	62.80	62.60	-16	8,411	-0.19%
2020/05/15	3	62.80	1	63.00	62.70	2	8,405	0.02%
2020/05/14	10	62.80	0	0.00	62.70	10	8,371	0.12%
2020/05/13	2	63.70	1	63.40	64.00	1	8,327	0.01%
2020/05/12	5	63.60	0	0.00	63.50	5	8,323	0.06%
2020/05/11	1	65.40	0	0.00	64.60	1	8,257	0.01%
2020/05/08	1	63.50	3	64.23	64.00	-2	8,230	-0.02%
2020/05/07	6	63.07	70	63.01	63.00	-64	8,210	-0.78%
2020/05/06	8	63.19	134	63.72	63.00	-126	8,205	-1.54%	大賣/鉅額交易
2020/05/05	1	64.20	1	63.80	63.80	0	8,188	0.00%
2020/05/04	7	63.33	3	63.73	63.50	4	8,198	0.05%
2020/04/30	6	65.37	19	66.32	66.20	-13	8,042	-0.16%
2020/04/29	0	0.00	0.1	62.60	62.50	-0.1	7,891	0.00%
2020/04/28	3	59.97	21	59.63	60.30	-18	7,794	-0.23%
2020/04/27	0	0.00	7	59.37	59.60	-7	7,875	-0.09%
2020/04/24	2	57.10	0	0.00	57.00	2	7,742	0.03%
2020/04/23	7	57.31	3	58.30	57.50	4	7,716	0.05%
2020/04/22	7	56.90	1	56.30	56.90	6	7,654	0.08%
2020/04/21	28	57.86	1	58.10	57.20	27	7,639	0.35%
2020/04/20	8	59.54	1	59.80	59.70	7	7,513	0.09%
2020/04/17	1	60.10	1	61.10	60.10	0	7,495	0.00%
2020/04/16	2	59.90	0	0.00	59.90	2	7,422	0.03%
2020/04/15	2	60.10	0	0.00	60.80	2	7,338	0.03%
2020/04/14	10	60.40	14	59.74	60.10	-4	7,272	-0.05%
2020/04/13	1	57.80	0	0.00	57.80	1	7,171	0.01%
2020/04/10	0	0.00	5	58.20	58.40	-5	7,148	-0.07%
2020/04/09	1	58.20	2	58.20	58.10	-1	7,140	-0.01%
2020/04/08	11	57.80	6	56.97	58.10	5	7,074	0.07%
2020/04/07	6	56.22	0	0.00	56.30	6	6,978	0.09%
2020/04/06	0	0.00	2	55.00	55.30	-2	6,958	-0.03%
2020/04/01	6	53.98	0	0.00	53.70	6	6,878	0.09%
2020/03/31	0	0.00	1	55.10	54.70	-1	6,796	-0.01%
2020/03/30	7	55.96	0	0.00	55.60	7	6,675	0.10%
2020/03/27	5	55.50	1	56.10	55.60	4	6,565	0.06%
2020/03/26	0	0.00	11	55.46	55.60	-11	6,510	-0.17%
2020/03/25	12	54.63	1	54.40	55.70	11	6,568	0.17%
2020/03/23	0	0.00	1	49.90	48.65	-1	6,443	-0.02%
2020/03/20	6	48.63	0	0.00	50.10	6	6,317	0.09%
2020/03/19	4	47.30	5	47.35	47.30	-1	5,969	-0.02%
2020/03/18	3	53.33	10	54.78	52.40	-7	5,670	-0.12%
2020/03/17	9	56.62	2	56.15	56.00	7	5,452	0.13%
2020/03/16	1	59.20	19	59.96	58.80	-18	5,196	-0.35%
2020/03/13	5	59.28	2	59.40	61.40	3	5,046	0.06%
2020/03/12	3	64.03	3	64.30	63.80	0	4,783	0.00%
2020/03/11	0	0.00	2	67.00	66.30	-2	4,630	-0.04%
2020/03/10	0	0.00	8	66.46	66.20	-8	4,589	-0.17%
2020/03/09	3	65.97	0	0.00	66.00	3	4,496	0.07%
2020/03/05	0	0.00	4	69.60	69.70	-4	4,258	-0.09%
2020/03/04	0.3	68.80	1	68.70	68.80	-0.7	4,251	-0.02%
2020/03/03	1	67.70	0	0.00	67.70	1	4,238	0.02%
2020/03/02	1	67.20	0	0.00	67.70	1	4,222	0.02%
2020/02/26	4	67.78	0	0.00	67.70	4	4,356	0.09%
2020/02/25	3	68.67	0	0.00	68.50	3	4,251	0.07%
2020/02/24	4	69.08	0	0.00	68.90	4	4,218	0.09%
2020/02/21	0	0.00	1	69.90	69.80	-1	4,160	-0.02%
2020/02/20	1	69.80	0	0.00	70.00	1	4,176	0.02%
2020/02/19	0	0.00	1	70.70	70.80	-1	4,164	-0.02%
2020/02/17	0	0.00	2	69.80	70.10	-2	4,148	-0.05%
2020/02/10	2	69.20	0	0.00	69.90	2	4,254	0.05%
2020/02/05	2	68.90	10	68.90	68.90	-8	4,273	-0.19%
2020/02/04	0	0.00	2	69.75	70.10	-2	4,220	-0.05%
2020/02/03	8	68.54	0	0.00	68.50	8	4,252	0.19%
2020/01/31	4	69.68	1	68.90	69.70	3	4,232	0.07%
2020/01/30	15	70.25	6	69.73	68.60	9	4,180	0.22%
2020/01/20	6	72.90	0	0.00	72.80	6	4,016	0.15%
2020/01/13	0	0.00	7	72.89	73.00	-7	4,170	-0.17%
2020/01/10	0	0.00	6	72.50	71.90	-6	4,188	-0.14%
2020/01/09	0	0.00	2	72.30	72.40	-2	4,212	-0.05%
2020/01/08	2	71.60	0	0.00	71.60	2	4,271	0.05%
2020/01/06	0	0.00	3	72.97	73.00	-3	4,300	-0.07%
2020/01/03	0	0.00	6	73.10	73.20	-6	4,342	-0.14%
2020/01/02	0	0.00	1	72.40	72.60	-1	4,363	-0.02%
2019/12/30	1	73.30	5	73.12	73.20	-4	4,398	-0.09%
2019/12/27	0	0.00	3	73.17	73.20	-3	4,412	-0.07%
2019/12/25	1	72.50	1	72.90	73.00	0	4,480	0.00%
2019/12/23	0.5	73.00	0	0.00	73.20	0.5	4,584	0.01%
2019/12/20	0	0.00	4	73.13	72.90	-4	4,634	-0.09%
2019/12/19	0	0.00	11	72.88	72.90	-11	4,577	-0.24%
2019/12/17	0	0.00	2	72.50	72.70	-2	4,668	-0.04%
2019/12/16	1	72.20	1	72.20	72.20	0	4,672	0.00%
2019/12/13	1	72.10	4	72.15	72.20	-3	4,703	-0.06%
2019/12/12	0	0.00	5	72.00	72.00	-5	4,727	-0.11%
2019/12/11	0	0.00	2	71.00	71.30	-2	4,762	-0.04%
2019/12/06	4	71.38	1	71.20	71.20	3	4,893	0.06%
2019/12/05	3	71.20	0	0.00	71.00	3	4,903	0.06%
2019/12/04	0	0.00	0	71.70	71.80	0	4,901	0.00%
2019/12/02	0	0.00	1	72.00	71.60	-1	5,018	-0.02%
2019/11/29	1	71.50	0	0.00	71.50	1	5,070	0.02%
2019/11/28	0	0.00	2	72.55	72.50	-2	5,047	-0.04%
2019/11/27	0	0.00	2	72.30	72.50	-2	5,089	-0.04%
2019/11/26	0	0.00	2	72.35	71.60	-2	5,067	-0.04%
2019/11/25	10	71.50	0	0.00	71.70	10	4,789	0.21%
2019/11/22	0	0.00	4	71.40	71.50	-4	4,943	-0.08%
2019/11/21	1	70.70	3	70.90	71.00	-2	4,970	-0.04%
2019/11/20	1	71.20	0	0.00	71.40	1	4,942	0.02%
2019/11/19	0	0.00	9	72.00	71.90	-9	4,977	-0.18%
2019/11/18	0	0.00	1	71.40	71.80	-1	5,007	-0.02%
2019/11/15	1	71.10	1	71.40	71.50	0	5,041	0.00%
2019/11/14	3	71.03	10.1	71.00	71.00	-7.1	5,111	-0.14%
2019/11/13	1	71.40	0	0.00	71.40	1	5,219	0.02%
2019/11/08	0	0.00	1	72.60	72.70	-1	5,410	-0.02%
2019/11/07	5.5	72.62	1	72.70	72.90	4.5	5,457	0.08%
2019/11/06	5	72.50	6	72.42	72.60	-1	5,488	-0.02%
2019/11/05	0	0.00	1	72.90	72.90	-1	5,557	-0.02%
2019/11/04	0	0.00	1	72.30	72.30	-1	5,637	-0.02%
2019/11/01	0	0.00	1	71.90	71.80	-1	5,740	-0.02%
2019/10/31	0	0.00	1	72.40	72.00	-1	5,881	-0.02%
2019/10/30	0	0.00	2	72.05	72.10	-2	5,878	-0.03%
2019/10/29	1	71.30	1	71.30	71.50	0	6,015	0.00%
2019/10/28	1	71.10	0	0.00	71.40	1	6,054	0.02%
2019/10/25	2	71.40	0	0.00	71.40	2	6,093	0.03%
2019/10/22	0	0.00	12	71.57	71.90	-12	6,248	-0.19%
2019/10/21	0	0.00	10	71.10	71.10	-10	6,287	-0.16%
2019/10/18	10	71.00	0	0.00	71.00	10	6,326	0.16%
2019/10/17	0	0.00	1	71.00	71.20	-1	6,299	-0.02%
2019/10/16	0	0.00	2	70.55	70.80	-2	6,314	-0.03%
2019/10/15	0	0.00	1	70.30	70.30	-1	6,511	-0.02%
2019/10/14	1	69.70	0	0.00	70.00	1	6,563	0.02%
2019/10/09	0	0.00	1	69.20	69.00	-1	6,565	-0.02%
2019/10/08	2	69.80	1	70.20	69.80	1	6,565	0.02%
2019/10/07	2	69.30	0	0.00	69.50	2	6,600	0.03%
2019/10/04	1	69.30	0	0.00	69.50	1	6,659	0.02%
2019/10/03	11.2	68.92	0	0.00	69.00	11.2	6,680	0.17%
2019/10/01	0	0.00	2	70.30	70.60	-2	6,735	-0.03%
2019/09/27	11	69.94	0	0.00	69.70	11	6,739	0.16%
2019/09/25	0	0.00	2	70.80	70.80	-2	7,325	-0.03%
2019/09/19	2	70.15	1	70.20	70.10	1	7,643	0.01%
2019/09/18	7	70.33	0.5	70.60	70.40	6.5	7,689	0.08%
2019/09/17	0	0.00	1	70.80	71.00	-1	7,693	-0.01%
2019/09/16	8	70.50	82	70.58	70.60	-74	7,772	-0.95%
2019/09/12	2	69.45	0	0.00	69.40	2	7,816	0.03%
2019/09/11	0	0.00	1	69.50	69.40	-1	7,870	-0.01%
2019/09/10	40	69.35	0	0.00	69.40	40	7,913	0.51%
2019/09/09	1.1	68.92	0	0.00	69.10	1.1	7,941	0.01%
2019/09/06	32.3	69.40	0	0.00	69.20	32.3	8,016	0.40%
2019/09/05	2	69.35	2	69.20	69.30	0	8,086	0.00%
2019/09/04	10	68.50	1	67.70	68.40	9	8,109	0.11%
2019/09/03	1	67.30	0	0.00	67.30	1	8,162	0.01%
2019/08/30	2	68.30	1	68.80	68.80	1	8,341	0.01%
2019/08/29	0.3	67.80	0	0.00	67.60	0.3	8,323	0.00%
2019/08/27	5	67.16	0	0.00	67.00	5	8,335	0.06%
2019/08/26	6	67.27	0	0.00	67.20	6	8,216	0.07%
2019/08/23	3	67.80	0	0.00	68.30	3	8,208	0.04%
2019/08/21	6	67.80	0	0.00	67.90	6	8,494	0.07%
2019/08/20	0	0.00	0.2	67.80	67.60	-0.2	8,473	0.00%
2019/08/19	2	67.10	0	0.00	67.00	2	8,469	0.02%
2019/08/16	1	66.10	0	0.00	67.20	1	8,423	0.01%
2019/08/15	5.1	66.15	0	0.00	66.00	5.1	8,326	0.06%
2019/08/14	5	66.96	0	0.00	66.90	5	8,290	0.06%
2019/08/13	4	67.03	0	0.00	67.00	4	8,251	0.05%
2019/08/12	3	67.67	65	67.80	67.60	-62	8,173	-0.76%
2019/08/08	2	68.20	0	0.00	68.10	2	8,181	0.02%
2019/08/07	5	68.00	1	68.20	68.10	4	8,170	0.05%
2019/08/06	52	68.30	61	68.17	68.30	-9	8,166	-0.11%
2019/08/05	2	68.95	0.1	69.70	69.10	1.9	8,126	0.02%
2019/08/02	7	69.94	0	0.00	69.70	7	8,056	0.09%
2019/08/01	5	70.70	0	0.00	70.70	5	8,029	0.06%
2019/07/31	2	71.50	0	0.00	71.30	2	8,026	0.02%
2019/07/30	3	71.77	0	0.00	71.50	3	7,875	0.04%
2019/07/29	1	71.40	0	0.00	71.60	1	7,867	0.01%
2019/07/26	3	71.30	2	71.40	71.70	1	7,803	0.01%
2019/07/24	6	71.57	0	0.00	71.40	6	7,732	0.08%
2019/07/23	6	71.97	0	0.00	71.70	6	7,680	0.08%
2019/07/22	2	71.90	0	0.00	71.90	2	7,618	0.03%
2019/07/19	1	71.90	0	0.00	71.90	1	7,568	0.01%
2019/07/18	3	71.93	1	71.90	71.90	2	7,603	0.03%
2019/07/17	4	71.13	0	0.00	72.60	4	7,567	0.05%
2019/07/16	7	71.71	2	71.55	71.70	5	7,310	0.07%
2019/07/15	2	71.80	1	72.00	72.00	1	7,271	0.01%
2019/07/12	2	72.00	0	0.00	72.00	2	7,276	0.03%
2019/07/10	2	72.10	0	0.00	72.30	2	7,215	0.03%
2019/07/09	2	72.15	0	0.00	72.10	2	7,178	0.03%
2019/07/08	4	72.78	0	0.00	72.50	4	7,199	0.06%
2019/07/05	2	72.95	0	0.00	73.10	2	7,250	0.03%
2019/07/04	18	72.93	0	0.00	72.70	18	7,288	0.25%
2019/07/03	16	72.44	2	72.80	72.60	14	7,289	0.19%
2019/07/02	10	78.26	4	78.28	78.30	6	7,011	0.09%
2019/07/01	1	79.00	1	78.70	78.80	0	6,766	0.00%
2019/06/28	10	78.50	1	78.70	78.60	9	6,585	0.14%
2019/06/27	0	0.00	3	78.90	78.60	-3	6,556	-0.05%
2019/06/26	6	78.80	0	0.00	78.60	6	6,458	0.09%
2019/06/24	1	78.80	1	79.00	79.40	0	6,338	0.00%
2019/06/20	2	78.90	0	0.00	78.50	2	6,249	0.03%
2019/06/19	0	0.00	2	78.90	78.90	-2	6,172	-0.03%
2019/06/10	2	77.65	0	0.00	77.70	2	5,934	0.03%
2019/06/06	1	78.20	0	0.00	78.50	1	5,805	0.02%
2019/06/03	0	0.00	1	78.10	78.30	-1	5,714	-0.02%
2019/05/31	0	0.00	7	78.26	78.50	-7	5,703	-0.12%
2019/05/29	1	77.50	0	0.00	77.50	1	5,830	0.02%
2019/05/24	0.1	77.60	0	0.00	77.60	0.1	5,694	0.00%
2019/05/23	0.1	77.60	0	0.00	77.90	0.1	5,732	0.00%
2019/05/21	0.1	78.30	4	78.35	78.60	-3.9	5,746	-0.07%
2019/05/20	1	77.00	2	77.25	77.50	-1	5,692	-0.02%
2019/05/17	2	76.60	0	0.00	76.50	2	5,686	0.04%
2019/05/16	0	0.00	0	76.80	76.60	0	5,702	0.00%
2019/05/13	3	76.63	1	76.60	76.40	2	5,600	0.04%
2019/05/10	0	0.00	1	77.50	77.20	-1	5,624	-0.02%
2019/05/09	3	76.80	0	0.00	76.80	3	5,646	0.05%
2019/05/06	1	78.00	0	0.00	78.00	1	5,587	0.02%
2019/05/02	2.4	78.67	34	78.50	79.00	-31.6	5,691	-0.56%
2019/04/30	0.1	78.10	0	0.00	78.10	0.1	5,660	0.00%
2019/04/29	2	78.00	0	0.00	78.00	2	5,664	0.04%
2019/04/25	0	0.00	2	78.00	78.00	-2	5,666	-0.04%
2019/04/24	1	77.80	0	0.00	77.50	1	5,704	0.02%
2019/04/22	1	77.30	0	0.00	77.50	1	5,705	0.02%
2019/04/18	0	0.00	1	77.10	77.30	-1	5,740	-0.02%
2019/04/17	1	77.20	0	0.00	77.60	1	5,850	0.02%
2019/04/16	1	76.70	0	0.00	77.10	1	5,868	0.02%
2019/04/15	11	76.70	0	0.00	76.70	11	5,901	0.19%
2019/04/12	12	76.48	0	0.00	76.50	12	5,901	0.20%
2019/04/11	4	76.83	0	0.00	77.00	4	5,848	0.07%
2019/04/10	1	77.70	0	0.00	77.70	1	5,744	0.02%
2019/04/09	60	77.70	0	0.00	77.90	60	5,749	1.04%
2019/04/08	11	77.97	0	0.00	77.90	11	5,719	0.19%
2019/04/02	0	0.00	5	78.20	78.30	-5	5,534	-0.09%
2019/04/01	2	78.60	0	0.00	78.10	2	5,499	0.04%
2019/03/29	4	78.60	0	0.00	78.90	4	5,373	0.07%
2019/03/28	0.2	78.20	3	78.00	78.20	-2.8	5,333	-0.05%
2019/03/27	61	77.80	3	77.73	77.50	58	5,289	1.10%
2019/03/25	1	76.30	0	0.00	76.40	1	5,228	0.02%
2019/03/22	2	76.90	3	76.80	77.00	-1	5,211	-0.02%
2019/03/21	4	76.70	0	0.00	76.60	4	5,191	0.08%
2019/03/18	2.2	76.14	30	76.00	76.50	-27.8	5,136	-0.54%
2019/03/15	1	75.70	0	0.00	76.00	1	5,127	0.02%
2019/03/14	1	75.80	0	0.00	75.60	1	5,041	0.02%
2019/03/13	0.1	76.00	0	0.00	76.00	0.1	5,124	0.00%
2019/03/11	3	75.50	0	0.00	75.50	3	5,299	0.06%
2019/03/08	2	75.60	0	0.00	75.60	2	5,390	0.04%
2019/03/07	7	75.87	1	76.20	76.20	6	5,503	0.11%
2019/03/06	1	75.50	0	0.00	75.80	1	5,554	0.02%
2019/03/05	1	75.20	0	0.00	75.20	1	5,693	0.02%
2019/03/04	9	75.76	0	0.00	75.60	9	5,719	0.16%
2019/02/25	0	0.00	4	76.60	76.60	-4	5,547	-0.07%
2019/02/22	1	75.40	0	0.00	76.20	1	5,516	0.02%
2019/02/21	1	75.20	3	75.97	76.10	-2	5,466	-0.04%
2019/02/20	1	75.00	0	0.00	75.40	1	5,468	0.02%
2019/02/18	6	74.67	0	0.00	74.80	6	5,449	0.11%
2019/02/15	2	74.50	0	0.00	74.50	2	5,413	0.04%
2019/02/11	3	74.93	0	0.00	74.50	3	5,349	0.06%
2019/01/30	1	76.20	0	0.00	76.30	1	5,308	0.02%
2019/01/29	0	0.00	1	76.30	76.20	-1	5,242	-0.02%
2019/01/28	0	0.00	2	76.20	76.20	-2	5,226	-0.04%
2019/01/25	0	0.00	1	75.40	75.70	-1	5,227	-0.02%
2019/01/24	1	74.50	0	0.00	74.60	1	5,217	0.02%
2019/01/23	2	74.80	0	0.00	74.60	2	5,219	0.04%
2019/01/21	1	76.20	2	76.20	76.00	-1	5,191	-0.02%
2019/01/16	2	75.80	1	76.00	75.50	1	5,229	0.02%
2019/01/15	1	75.50	7	75.73	75.80	-6	5,239	-0.11%
2019/01/10	2	74.50	0	0.00	74.80	2	5,302	0.04%
2019/01/09	1.4	73.76	3	74.50	74.50	-1.6	5,332	-0.03%
2019/01/08	1	74.70	0	0.00	74.20	1	5,226	0.02%
2019/01/07	1	74.90	0	0.00	75.10	1	5,297	0.02%
2019/01/03	1	73.70	0	0.00	73.30	1	5,636	0.02%
2019/01/02	0.1	73.20	1	75.10	73.00	-0.9	5,680	-0.02%
2018/12/28	3	75.07	2	75.20	75.50	1	5,679	0.02%
2018/12/27	0	0.00	1	73.60	74.00	-1	5,708	-0.02%
2018/12/25	1	72.50	0	0.00	72.60	1	5,817	0.02%
2018/12/20	0	0.00	1	74.30	74.40	-1	6,089	-0.02%
2018/12/19	0	0.00	1	74.00	74.40	-1	6,123	-0.02%
2018/12/18	1	73.50	0	0.00	73.50	1	6,182	0.02%
2018/12/17	0	0.00	2	73.00	73.30	-2	6,358	-0.03%
2018/12/14	0	0.00	0.1	73.00	73.00	-0.1	6,347	0.00%
2018/12/13	0	0.00	2	73.00	73.00	-2	6,353	-0.03%
2018/12/12	11	72.35	0	0.00	72.40	11	6,363	0.17%
2018/12/06	4	73.00	1	72.60	72.50	3	6,380	0.05%
2018/12/05	4	73.63	0	0.00	73.70	4	6,343	0.06%
2018/12/03	17	74.46	0	0.00	74.40	17	6,266	0.27%
2018/11/30	0	0.00	1	74.60	74.30	-1	6,193	-0.02%
2018/11/29	8	74.50	1	75.00	74.30	7	6,117	0.11%
2018/11/28	4	73.80	0	0.00	74.80	4	6,053	0.07%
2018/11/27	10	74.80	1	74.80	74.80	9	5,925	0.15%
2018/11/26	1	76.50	0	0.00	75.90	1	5,915	0.02%
2018/11/22	1	76.60	0	0.00	76.70	1	5,964	0.02%
2018/11/19	0	0.00	1	78.60	78.80	-1	6,163	-0.02%
2018/11/15	0.6	77.40	3	77.53	77.50	-2.4	6,352	-0.04%
2018/11/14	1	76.80	0	0.00	77.00	1	6,422	0.02%
2018/11/08	0.1	77.30	0	0.00	77.30	0.1	6,791	0.00%
2018/11/07	1	76.90	7	77.37	77.40	-6	6,790	-0.09%
2018/11/05	1	77.40	0	0.00	78.00	1	6,735	0.01%
2018/11/02	0.1	77.90	0	0.00	77.90	0.1	6,681	0.00%
2018/11/01	5	76.46	0	0.00	77.00	5	6,741	0.07%
2018/10/31	2	76.20	1	76.50	76.90	1	6,734	0.01%
2018/10/29	1	75.30	0	0.00	75.80	1	6,681	0.01%
2018/10/24	1	74.50	0	0.00	75.40	1	6,706	0.01%
2018/10/15	0	0.00	2	76.60	76.50	-2	6,622	-0.03%
2018/10/12	2	75.20	0	0.00	77.90	2	6,564	0.03%
2018/10/11	4	77.45	0	0.00	76.10	4	6,578	0.06%
2018/10/05	10	82.09	0	0.00	82.10	10	6,286	0.16%
2018/10/04	1	83.00	0	0.00	83.10	1	6,242	0.02%
2018/10/03	1	83.60	0	0.00	83.80	1	6,233	0.02%
2018/10/02	5	83.90	0	0.00	84.00	5	6,371	0.08%
2018/09/28	6	84.33	0	0.00	84.80	6	6,753	0.09%
2018/09/25	1	84.40	0	0.00	84.50	1	6,942	0.01%
2018/09/21	0	0.00	5	85.36	85.50	-5	6,977	-0.07%
2018/09/20	1	84.30	0	0.00	84.00	1	6,976	0.01%
2018/09/14	5	84.00	0	0.00	84.00	5	7,227	0.07%
2018/09/13	0	0.00	1	84.60	84.60	-1	7,234	-0.01%
2018/09/10	0	0.00	1	83.60	83.40	-1	7,521	-0.01%
2018/09/06	0	0.00	5.2	83.36	84.00	-5.2	7,815	-0.07%
2018/08/30	1	84.00	0	0.00	84.50	1	8,398	0.01%
2018/08/29	2	85.30	3	85.33	85.40	-1	8,444	-0.01%
2018/08/28	1	85.00	2	85.00	85.20	-1	8,515	-0.01%
2018/08/27	0.2	84.50	6	84.72	84.80	-5.8	8,506	-0.07%
2018/08/24	0.2	84.40	0	0.00	84.40	0.2	8,495	0.00%
2018/08/23	5	83.50	1	84.50	84.50	4	8,946	0.04%
2018/08/22	1	83.40	0	0.00	83.90	1	8,967	0.01%
2018/08/21	0.2	83.30	1	83.50	83.30	-0.8	8,941	-0.01%
2018/08/17	6.1	82.63	2	83.30	83.30	4.1	8,953	0.05%
2018/08/16	3	82.50	0	0.00	82.10	3	8,892	0.03%
2018/08/15	0	0.00	1	83.20	83.30	-1	8,821	-0.01%
2018/08/13	3	83.57	0	0.00	83.50	3	8,794	0.03%
2018/08/09	0.7	84.60	0	0.00	84.60	0.7	8,978	0.01%
2018/08/07	0.2	83.70	0	0.00	83.70	0.2	9,096	0.00%
2018/08/02	1	83.80	0	0.00	83.60	1	9,249	0.01%
2018/08/01	0	0.00	3	84.93	84.80	-3	9,237	-0.03%
2018/07/31	0	0.00	1	84.90	84.90	-1	9,244	-0.01%
2018/07/30	0	0.00	5	84.20	84.20	-5	9,209	-0.05%
2018/07/27	0	0.00	10	84.10	84.10	-10	9,201	-0.11%
2018/07/25	6	83.93	0	0.00	83.60	6	9,262	0.06%
2018/07/20	3	83.60	0	0.00	84.00	3	9,285	0.03%
2018/07/19	1	84.60	0	0.00	83.90	1	9,301	0.01%
2018/07/18	0	0.00	3	85.47	85.60	-3	9,362	-0.03%
2018/07/12	0	0.00	3	84.90	84.70	-3	9,439	-0.03%
2018/07/11	3	83.43	5	83.62	83.90	-2	9,467	-0.02%
2018/07/10	8	82.83	3	84.30	82.70	5	9,399	0.05%
2018/07/09	6	87.13	15	87.29	87.50	-9	9,278	-0.10%
2018/07/06	11	86.39	1	87.00	87.10	10	9,096	0.11%
2018/07/05	0	0.00	1	88.10	88.00	-1	8,965	-0.01%
2018/07/04	0	0.00	43	87.78	88.00	-43	8,937	-0.48%
2018/07/03	0	0.00	7	88.04	88.00	-7	8,932	-0.08%
2018/07/02	1.1	87.36	23	87.29	87.30	-21.9	8,792	-0.25%
2018/06/29	1	86.90	56	87.13	87.20	-55	8,711	-0.63%
2018/06/28	0	0.00	1	84.80	84.50	-1	8,480	-0.01%
2018/06/27	2	85.70	0	0.00	85.50	2	8,396	0.02%
2018/06/25	1.2	85.05	1	84.80	85.00	0.2	8,335	0.00%
2018/06/22	2	83.85	1	83.90	84.60	1	8,317	0.01%
2018/06/20	0	0.00	1	84.50	84.40	-1	8,322	-0.01%
2018/06/15	1	83.90	0	0.00	84.60	1	8,162	0.01%
2018/06/14	2	84.35	0	0.00	84.20	2	8,003	0.02%
2018/06/13	6.1	85.21	0	0.00	85.90	6.1	7,851	0.08%
2018/06/12	3.1	85.03	0	0.00	85.30	3.1	8,023	0.04%
2018/06/11	2	85.00	0	0.00	85.00	2	7,862	0.03%
2018/06/08	1	85.60	0	0.00	85.50	1	7,740	0.01%
2018/06/07	0	0.00	1	86.50	86.90	-1	7,586	-0.01%
2018/06/06	2.6	86.30	0	0.00	86.40	2.6	7,526	0.03%
2018/06/05	0	0.00	2	87.00	86.50	-2	7,430	-0.03%
2018/06/01	15	84.60	0	0.00	85.10	15	7,270	0.21%
2018/05/30	2	85.10	0	0.00	85.10	2	6,891	0.03%
2018/05/28	0.1	86.10	0	0.00	86.30	0.1	6,870	0.00%
2018/05/25	40	86.70	0	0.00	86.00	40	6,862	0.58%
2018/05/24	0	0.00	1	87.50	87.40	-1	6,838	-0.01%
2018/05/21	0	0.00	10	87.15	87.10	-10	6,891	-0.15%
2018/05/18	0	0.00	2	87.35	87.30	-2	6,938	-0.03%
2018/05/17	0	0.00	7	87.40	87.20	-7	7,011	-0.10%
2018/05/16	1	86.30	6	86.03	86.40	-5	6,889	-0.07%
2018/05/15	0	0.00	1	85.50	85.20	-1	6,913	-0.01%
2018/05/14	0	0.00	1	84.90	85.50	-1	6,995	-0.01%
2018/05/11	0	0.00	3	84.77	85.00	-3	7,005	-0.04%
2018/05/10	2.2	83.64	1	84.00	83.80	1.2	6,958	0.02%
2018/05/09	0	0.00	3	83.30	83.00	-3	6,928	-0.04%
2018/05/08	0.1	82.70	0	0.00	82.90	0.1	6,957	0.00%
2018/05/07	2	81.80	1	81.70	82.50	1	6,926	0.01%
2018/05/04	1	81.80	1	81.80	81.80	0	6,915	0.00%
2018/05/03	1	82.00	2	82.60	81.70	-1	6,893	-0.01%
2018/05/02	0	0.00	6.7	82.80	82.90	-6.7	6,902	-0.10%
2018/04/30	2.1	81.31	2	81.55	81.60	0.1	6,869	0.00%
2018/04/27	2	80.45	2	80.90	80.80	0	6,865	0.00%
2018/04/26	6.1	80.90	0	0.00	81.00	6.1	6,892	0.09%
2018/04/23	3	82.07	1	81.80	82.00	2	6,830	0.03%
2018/04/20	1	82.80	0	0.00	83.00	1	6,791	0.01%
2018/04/19	6	83.30	3	83.50	83.80	3	6,790	0.04%
2018/04/18	1	82.80	0	0.00	82.90	1	6,794	0.01%
2018/04/17	1	82.10	1	82.10	82.40	0	6,838	0.00%
2018/04/13	6	84.38	6	84.10	84.10	0	7,195	0.00%
2018/04/12	1	84.40	22	84.30	84.80	-21	7,292	-0.29%
2018/04/11	1	83.80	3	83.90	83.90	-2	7,301	-0.03%
2018/04/10	6	83.33	3	83.77	83.80	3	7,346	0.04%
2018/04/09	2.2	83.18	3	83.00	83.40	-0.8	7,330	-0.01%
2018/04/03	1	81.00	0	0.00	81.30	1	7,277	0.01%
2018/04/02	0	0.00	1	81.10	81.60	-1	7,305	-0.01%
2018/03/31	1	81.80	0	0.00	81.60	1	7,321	0.01%
2018/03/30	6	82.10	5	82.00	82.10	1	7,404	0.01%
2018/03/29	5	81.66	0	0.00	81.80	5	7,355	0.07%
2018/03/28	0	0.00	1	82.70	82.50	-1	7,293	-0.01%
2018/03/26	0	0.00	0.3	82.50	82.50	-0.3	7,279	0.00%
2018/03/23	2	81.90	1.8	81.93	82.20	0.2	7,236	0.00%
2018/03/22	2	82.40	4	83.45	83.10	-2	7,161	-0.03%
2018/03/20	0	0.00	2.1	82.20	82.50	-2.1	7,102	-0.03%
2018/03/19	10	81.20	1	82.00	82.00	9	7,048	0.13%
2018/03/16	0	0.00	5	81.54	81.70	-5	7,015	-0.07%
2018/03/13	1	80.30	0	0.00	81.00	1	6,826	0.01%
2018/03/12	1	80.50	1	80.50	80.50	0	6,827	0.00%
2018/03/09	5	79.22	2	79.30	79.30	3	6,749	0.04%
2018/03/08	0.1	79.00	0	0.00	79.00	0.1	6,768	0.00%
2018/03/07	0	0.00	4	79.65	79.40	-4	6,774	-0.06%
2018/03/06	5	79.14	4	78.65	79.30	1	6,825	0.01%
2018/03/05	4	78.50	3	78.43	78.10	1	6,856	0.01%
2018/03/01	13	78.80	5	79.40	79.10	8	6,758	0.12%
2018/02/27	0	0.00	2	80.50	80.60	-2	6,677	-0.03%
2018/02/26	2	79.90	2	80.40	80.30	0	6,606	0.00%
2018/02/21	0	0.00	1	78.10	79.00	-1	6,641	-0.02%
2018/02/12	0	0.00	1	76.80	76.20	-1	6,582	-0.02%
2018/02/09	5	76.00	0	0.00	76.00	5	6,514	0.08%
2018/02/07	6	78.25	12.1	77.85	77.70	-6.1	6,437	-0.09%
2018/02/06	8	76.45	2	76.30	76.10	6	6,359	0.09%
2018/02/05	2	78.40	0	0.00	78.80	2	6,218	0.03%
2018/02/02	0	0.00	1	79.70	79.80	-1	6,146	-0.02%
2018/02/01	2	80.20	1	80.20	80.10	1	6,150	0.02%
2018/01/31	0	0.00	1	80.70	80.10	-1	6,124	-0.02%
2018/01/25	1	81.30	0	0.00	81.80	1	6,071	0.02%
2018/01/24	0	0.00	2	80.50	80.30	-2	6,009	-0.03%
2018/01/22	2	80.90	1	81.00	80.80	1	5,999	0.02%
2018/01/19	0	0.00	1	80.90	81.10	-1	5,950	-0.02%
2018/01/16	0	0.00	1	81.40	81.50	-1	5,776	-0.02%
2018/01/12	5.1	81.49	0	0.00	81.10	5.1	5,700	0.09%
2018/01/11	1	81.40	0	0.00	82.00	1	5,616	0.02%
2018/01/10	2	82.70	7.4	82.95	82.70	-5.4	5,560	-0.10%
2018/01/09	1.2	80.63	7.1	81.07	81.70	-5.9	5,348	-0.11%
2018/01/08	0	0.00	5	79.50	79.50	-5	5,184	-0.10%
2018/01/05	0.1	77.70	3	78.00	78.00	-3	5,097	-0.06%
2018/01/04	0	0.00	6	78.10	78.00	-6	5,162	-0.12%
2018/01/03	0	0.00	5.4	77.71	78.20	-5.4	5,196	-0.10%
2018/01/02	5	77.00	0	0.00	77.00	5	5,225	0.10%

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－16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－16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

合庫-台南券商分點個股進出
合庫-台南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

合庫-台南 券商分點個股進出 合庫-台南 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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析