南亞 (1303)-臺銀-新竹券商分點個股進出

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
▼0.6
漲幅
-1.05%
成交量
8,329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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/03	0.1	57.40	2	57.30	56.80	-2	8,139	-0.02%
2024/05/02	10	56.95	28	56.80	57.40	-18	8,038	-0.22%
2024/04/30	1	57.00	0	0.00	56.70	1	7,972	0.01%
2024/04/29	1	56.90	1	57.50	57.60	0	7,911	0.00%
2024/04/26	0.1	56.00	0	0.00	55.60	0.1	7,851	0.00%
2024/04/25	2	55.60	0	0.00	55.80	2	7,907	0.03%
2024/04/24	0.4	56.84	0	0.00	56.40	0.4	7,941	0.00%
2024/04/23	0.2	56.90	2	56.85	56.70	-1.9	8,133	-0.02%
2024/04/22	2	57.35	12.3	56.92	57.30	-10.3	8,180	-0.13%
2024/04/19	3.1	54.89	0	0.00	55.00	3.1	8,049	0.04%
2024/04/17	1.2	54.98	0	0.00	55.00	1.2	7,897	0.02%
2024/04/16	6.2	55.32	0	55.90	55.50	6.2	7,807	0.08%
2024/04/15	1	56.90	2	57.10	57.20	-1	7,685	-0.01%
2024/04/12	1	57.00	0	0.00	57.40	1	7,618	0.01%
2024/04/11	2.2	57.21	0	0.00	57.20	2.2	7,501	0.03%
2024/04/10	0.2	58.50	0	0.00	58.30	0.2	7,431	0.00%
2024/04/09	4	58.45	3	58.53	58.60	1	7,407	0.01%
2024/04/08	0	0.00	7	57.36	57.70	-7	7,293	-0.10%
2024/04/03	1	56.90	1	57.40	56.80	0	7,143	0.00%
2024/04/02	1	57.40	3	57.17	57.40	-2	7,131	-0.03%
2024/04/01	4	57.38	1	57.40	57.50	3	7,110	0.04%
2024/03/29	0.1	56.00	2	56.35	56.00	-1.9	6,981	-0.03%
2024/03/28	7.4	55.54	12.1	55.10	55.10	-4.6	6,889	-0.07%
2024/03/27	8.5	56.08	0	0.00	56.00	8.5	6,854	0.12%
2024/03/26	4.1	56.23	11	56.30	56.40	-6.9	6,859	-0.10%
2024/03/25	0	0.00	1	55.10	55.30	-1	6,806	-0.01%
2024/03/22	1	54.70	0	0.00	54.80	1	6,830	0.01%
2024/03/21	2	55.15	2	55.05	55.00	0	6,805	0.00%
2024/03/20	20.3	54.09	0	0.00	53.60	20.3	6,828	0.30%
2024/03/19	10.2	55.12	10	55.11	55.00	0.2	6,727	0.00%
2024/03/18	2	54.90	2	55.40	55.00	0	6,693	0.00%
2024/03/15	27	55.04	0	0.00	54.50	27	6,618	0.41%
2024/03/14	0	0.00	4	56.13	56.40	-4	5,815	-0.07%
2024/03/13	19.2	55.75	1	55.80	55.60	18.2	5,732	0.32%
2024/03/12	3	56.57	0	0.00	56.70	3	5,603	0.05%
2024/03/11	2	56.00	5	55.90	56.10	-3	5,570	-0.05%
2024/03/08	11.2	55.58	1	55.70	55.50	10.2	5,557	0.18%
2024/03/07	6	56.08	0	0.00	56.50	6	5,409	0.11%
2024/03/06	12.9	56.44	2.5	56.32	56.30	10.4	5,333	0.19%
2024/03/05	15.8	57.21	5	57.50	56.90	10.8	5,355	0.20%
2024/03/04	15.1	57.70	0	0.00	58.00	15.1	5,286	0.29%
2024/03/01	1.5	58.67	0	0.00	58.50	1.5	5,293	0.03%
2024/02/29	1.1	58.75	0	0.00	59.70	1.1	5,311	0.02%
2024/02/27	7.3	59.11	0	0.00	58.90	7.3	5,250	0.14%
2024/02/26	0.1	59.90	0	0.00	59.90	0.1	5,154	0.00%
2024/02/23	6.1	59.92	0	0.00	59.70	6.1	5,190	0.12%
2024/02/22	12.4	60.60	9	60.90	60.50	3.4	5,287	0.06%
2024/02/21	2.1	61.05	0	0.00	61.00	2.1	5,313	0.04%
2024/02/20	1	61.00	0	0.00	61.30	1	5,334	0.02%
2024/02/19	3	61.17	0	0.00	61.60	3	5,405	0.06%
2024/02/16	4.1	61.15	0	0.00	61.10	4.1	5,541	0.07%
2024/02/05	3.2	61.17	1	61.20	61.00	2.2	5,536	0.04%
2024/02/02	2.2	62.01	1	62.10	62.40	1.2	5,492	0.02%
2024/02/01	2	61.90	0	0.00	62.30	2	5,533	0.04%
2024/01/30	1.1	61.95	0	0.00	61.20	1.1	5,505	0.02%
2024/01/29	2	62.30	1	62.50	62.30	1	5,536	0.02%
2024/01/26	0	0.00	0.1	61.71	61.50	-0.1	5,537	0.00%
2024/01/25	0	60.90	0	0.00	60.50	0	5,559	0.00%
2024/01/24	4	60.65	0	0.00	60.70	4	5,600	0.07%
2024/01/23	10.4	59.92	0	0.00	60.30	10.4	5,689	0.18%
2024/01/22	10.3	59.58	1	59.60	59.50	9.3	5,805	0.16%
2024/01/19	57.4	59.74	11	59.76	60.00	46.4	5,820	0.80%
2024/01/18	2	60.25	0	0.00	60.10	2	5,796	0.03%
2024/01/17	14.4	60.39	0	0.00	60.10	14.4	5,772	0.25%
2024/01/16	7.2	62.21	0	0.00	61.80	7.2	5,600	0.13%
2024/01/15	0	64.30	0	0.00	63.60	0	5,558	0.00%
2024/01/11	5	63.86	0.1	63.60	63.50	4.9	5,740	0.09%
2024/01/10	9	64.74	0	0.00	64.50	9	5,968	0.15%
2024/01/09	0	0.00	1	65.40	65.10	-1	6,039	-0.02%
2024/01/08	0	0.00	1	66.20	65.80	-1	6,084	-0.02%
2024/01/05	3	65.60	0	0.00	65.40	3	6,156	0.05%
2024/01/03	0.1	65.90	1	65.90	65.60	-0.9	6,402	-0.01%
2023/12/29	1	66.50	0	0.00	66.50	1	6,389	0.02%
2023/12/28	0	0.00	3	66.87	67.00	-3	6,486	-0.05%
2023/12/27	0	66.40	0	0.00	66.10	0	6,453	0.00%
2023/12/26	2	66.10	0	0.00	66.10	2	6,432	0.03%
2023/12/25	0	0.00	3	65.33	65.50	-3	6,442	-0.05%
2023/12/22	2	65.25	1	65.10	65.10	1	6,471	0.02%
2023/12/21	9	65.92	0	0.00	66.00	9	6,481	0.14%
2023/12/20	6	66.50	1	66.80	66.80	5	6,406	0.08%
2023/12/19	5.3	66.32	1	66.60	66.60	4.3	6,340	0.07%
2023/12/18	0	67.00	0	67.10	67.00	0	6,367	0.00%
2023/12/15	2.1	67.41	2	67.90	67.30	0.1	6,312	0.00%
2023/12/14	0	67.80	14	67.81	67.90	-14	6,139	-0.23%
2023/12/13	5	66.74	0	0.00	66.70	5	6,049	0.08%
2023/12/12	0	0.00	0	68.00	68.20	0	6,138	0.00%
2023/12/11	0	0.00	12	67.46	67.30	-12	6,161	-0.19%
2023/12/08	1	68.30	0	0.00	67.60	1	6,147	0.02%
2023/12/06	10	69.00	0	0.00	68.70	10	6,181	0.16%
2023/12/05	0	0.00	1	68.70	68.70	-1	6,162	-0.02%
2023/12/04	0	0.00	0.1	68.90	68.70	-0.1	6,139	0.00%
2023/11/30	4	68.10	2	69.00	68.10	2	6,072	0.03%
2023/11/29	1	69.20	0	0.00	68.40	1	5,856	0.02%
2023/11/28	0	68.50	0.1	69.30	68.60	-0.1	5,740	0.00%
2023/11/27	0	0.00	0.1	67.60	67.70	-0.1	5,736	0.00%
2023/11/24	0	68.60	0	0.00	68.20	0	5,645	0.00%
2023/11/22	4	68.78	0	0.00	68.50	4	5,521	0.07%
2023/11/21	0	0.00	31	68.85	69.60	-31	5,496	-0.56%
2023/11/20	17	67.56	1	67.30	67.40	16	5,302	0.30%
2023/11/17	1	68.00	1	68.30	68.20	0	5,249	0.00%
2023/11/16	0	0.00	4	68.15	68.40	-4	5,235	-0.08%
2023/11/15	0	0.00	18.5	67.12	68.00	-18.5	5,168	-0.36%
2023/11/14	0	0.00	4	65.60	65.80	-4	5,020	-0.08%
2023/11/13	0	64.50	0	0.00	64.80	0	5,046	0.00%
2023/11/10	10	64.90	0	0.00	64.90	10	5,092	0.20%
2023/11/09	3	65.10	0	0.00	65.30	3	5,097	0.06%
2023/11/08	0	0.00	10	64.30	64.50	-10	5,074	-0.20%
2023/11/07	0	0.00	0.1	64.60	64.30	-0.1	5,053	0.00%
2023/11/06	2	64.75	0.3	64.71	64.80	1.7	5,047	0.03%
2023/11/02	1	63.10	2	63.20	63.20	-1	5,022	-0.02%
2023/11/01	11	62.09	0	0.00	62.10	11	4,984	0.22%
2023/10/31	1	61.22	0	0.00	61.90	1	4,985	0.02%
2023/10/30	10.4	61.81	0	0.00	61.30	10.4	4,972	0.21%
2023/10/27	3	62.27	0	0.00	62.20	3	4,867	0.06%
2023/10/26	8.1	62.79	0	0.00	62.50	8.1	4,836	0.17%
2023/10/25	1	63.20	2	63.50	63.10	-1	4,790	-0.02%
2023/10/24	5.1	63.35	5	63.30	63.30	0.1	4,740	0.00%
2023/10/23	6.1	63.99	0	0.00	63.70	6.1	4,718	0.13%
2023/10/20	5.2	64.28	0	0.00	64.40	5.2	4,670	0.11%
2023/10/19	1.9	65.50	0	0.00	65.20	1.9	4,674	0.04%
2023/10/18	4.7	65.05	0	66.10	67.10	4.7	4,686	0.10%
2023/10/17	3	65.50	0	0.00	66.00	3	4,452	0.07%
2023/10/16	2	65.80	0	0.00	66.10	2	4,469	0.04%
2023/10/13	6.2	66.26	0	0.00	66.30	6.2	4,507	0.14%
2023/10/12	0	0.00	1	67.60	67.70	-1	4,468	-0.02%
2023/10/11	0	0.00	5	66.60	66.80	-5	4,449	-0.11%
2023/10/06	4.1	65.20	0	0.00	65.30	4.1	4,373	0.09%
2023/10/05	4	64.60	0	0.00	64.70	4	4,443	0.09%
2023/10/04	12	64.47	0	0.00	64.20	12	4,452	0.27%
2023/10/03	3	65.73	0	0.00	65.60	3	4,405	0.07%
2023/10/02	3	66.23	2	66.60	66.40	1	4,456	0.02%
2023/09/28	0	0.00	12	66.72	66.60	-12	4,608	-0.26%
2023/09/27	1	66.40	0	0.00	66.60	1	4,650	0.02%
2023/09/26	1.1	66.70	0	0.00	66.70	1.1	4,734	0.02%
2023/09/25	0.1	67.50	0	0.00	67.70	0.1	4,720	0.00%
2023/09/22	2	66.90	0	0.00	66.90	2	4,805	0.04%
2023/09/21	13	67.11	0	0.00	67.00	13	4,921	0.26%
2023/09/20	2	68.50	0	0.00	68.40	2	4,948	0.04%
2023/09/18	2	68.80	0	0.00	68.80	2	5,061	0.04%
2023/09/15	1.3	68.92	1	68.70	69.20	0.3	5,117	0.01%
2023/09/14	0	0.00	10	69.10	69.20	-10	5,017	-0.20%
2023/09/13	1	68.70	0	0.00	68.30	1	4,992	0.02%
2023/09/12	3	68.13	0	0.00	68.60	3	5,155	0.06%
2023/09/11	10	67.90	0	68.40	67.90	10	5,140	0.19%
2023/09/08	0	67.90	0	0.00	67.70	0	5,156	0.00%
2023/09/06	3	67.50	0	0.00	67.10	3	5,178	0.06%
2023/09/05	0.1	67.90	0	0.00	67.90	0.1	5,180	0.00%
2023/09/01	5	66.70	0	0.00	67.30	5	5,207	0.10%
2023/08/31	3	66.53	0	0.00	66.10	3	5,267	0.06%
2023/08/30	1	67.10	0	0.00	67.40	1	5,135	0.02%
2023/08/25	6.1	65.34	0	0.00	65.30	6.1	5,407	0.11%
2023/08/24	7	65.59	2	65.50	65.80	5	5,463	0.09%
2023/08/23	3	65.73	0	0.00	65.50	3	5,491	0.05%
2023/08/22	12	65.64	0	0.00	65.50	12	5,549	0.22%
2023/08/21	0.1	66.10	0	0.00	66.30	0.1	5,565	0.00%
2023/08/18	3	66.57	1.1	66.53	66.40	1.9	5,583	0.03%
2023/08/17	3	66.36	0	0.00	66.10	3	5,600	0.05%
2023/08/16	9.1	66.89	0	0.00	66.90	9.1	5,576	0.16%
2023/08/15	7	68.40	5	68.30	68.10	2	5,578	0.04%
2023/08/14	1.1	69.03	0	0.00	68.70	1.1	5,662	0.02%
2023/08/11	1	69.80	0	70.30	69.60	1	5,776	0.02%
2023/08/10	1	69.80	0	0.00	69.70	1	5,850	0.02%
2023/08/08	3.4	69.51	0.1	70.00	69.20	3.3	5,860	0.06%
2023/08/07	2	69.90	0	70.30	69.90	2	5,812	0.03%
2023/08/04	0	70.10	1	69.90	70.00	-1	5,839	-0.02%
2023/08/02	5.1	69.80	0.2	70.50	69.70	4.9	5,836	0.08%
2023/08/01	0	0.00	2	70.70	70.60	-2	5,769	-0.03%
2023/07/31	1	70.10	0	0.00	70.00	1	5,748	0.02%
2023/07/28	2	69.90	0	0.00	69.80	2	5,728	0.03%
2023/07/27	1.1	70.09	0	0.00	70.00	1.1	5,714	0.02%
2023/07/26	1	69.90	0	0.00	70.00	1	5,738	0.02%
2023/07/25	3.1	69.54	0	0.00	69.60	3.1	5,754	0.05%
2023/07/24	2	69.90	1	70.40	70.00	1	5,803	0.02%
2023/07/21	2	70.80	0	0.00	70.70	2	5,783	0.03%
2023/07/20	5	70.52	0	0.00	70.40	5	5,763	0.09%
2023/07/19	2.3	70.58	0	0.00	70.30	2.3	5,795	0.04%
2023/07/18	2	70.40	0	0.00	70.10	2	5,791	0.03%
2023/07/17	3.1	70.90	0	0.00	70.80	3.1	5,726	0.05%
2023/07/14	1	70.60	2	71.00	71.20	-1	5,723	-0.02%
2023/07/13	1	70.00	0	70.40	69.90	1	5,668	0.02%
2023/07/12	1	69.10	0	0.00	69.40	1	5,634	0.02%
2023/07/11	8	69.30	0	0.00	69.60	8	5,589	0.14%
2023/07/10	11	69.03	0	0.00	69.00	11	5,584	0.20%
2023/07/07	1.1	68.81	0	0.00	68.70	1.1	5,556	0.02%
2023/07/06	8	69.28	0	69.80	69.20	8	5,528	0.14%
2023/07/05	2	70.90	0	0.00	70.80	2	5,375	0.04%
2023/07/04	9.2	71.27	3	70.90	70.90	6.2	5,323	0.12%
2023/07/03	1	72.30	0	0.00	72.10	1	5,251	0.02%
2023/06/30	3	72.53	1	73.00	72.50	2	5,272	0.04%
2023/06/29	6	73.03	0	0.00	72.80	6	5,230	0.12%
2023/06/28	4	76.25	2	76.00	76.10	2	5,153	0.04%
2023/06/27	3	77.37	1	77.30	77.10	2	5,082	0.04%
2023/06/26	1	77.81	0	0.00	78.00	1	5,071	0.02%
2023/06/21	0.1	78.10	5	78.20	78.60	-4.9	5,041	-0.10%
2023/06/20	1	78.30	3	78.80	78.50	-2	5,031	-0.04%
2023/06/19	4	79.05	0	0.00	79.00	4	5,005	0.08%
2023/06/16	0	0.00	4	79.93	80.10	-4	4,985	-0.08%
2023/06/15	0	79.00	0	0.00	79.40	0	4,836	0.00%
2023/06/14	0	0.00	0.8	79.50	79.20	-0.8	4,969	-0.02%
2023/06/13	2	79.20	0	0.00	79.20	2	4,990	0.04%
2023/06/12	0	0.00	1	80.00	79.70	-1	4,992	-0.02%
2023/06/09	0	79.60	3	79.90	79.90	-3	5,051	-0.06%
2023/06/07	0	0.00	0.1	79.50	79.50	-0.1	5,165	0.00%
2023/06/06	0	0.00	1	79.50	79.20	-1	5,195	-0.02%
2023/06/05	0	78.80	0	0.00	78.70	0	5,184	0.00%
2023/06/02	0	0.00	1	78.20	78.10	-1	5,193	-0.02%
2023/06/01	0	77.80	0	0.00	77.60	0	5,160	0.00%
2023/05/31	6	77.77	4	78.37	77.70	2	5,107	0.04%
2023/05/30	0	78.90	0	0.00	78.10	0	4,923	0.00%
2023/05/29	2	78.40	0	0.00	78.40	2	4,896	0.04%
2023/05/26	2	78.85	2	78.70	78.80	0	4,926	0.00%
2023/05/25	0	79.90	0	0.00	79.60	0	4,889	0.00%
2023/05/24	0	0.00	1	80.40	80.90	-1	4,856	-0.02%
2023/05/22	0	80.80	0	0.00	80.70	0	4,740	0.00%
2023/05/19	0	0.00	3	80.60	80.60	-3	4,687	-0.06%
2023/05/18	1	80.00	0.2	80.10	80.20	0.8	4,633	0.02%
2023/05/17	0	0.00	6.3	79.73	79.90	-6.3	4,558	-0.14%
2023/05/16	0	0.00	6.1	78.56	78.80	-6.1	4,417	-0.14%
2023/05/15	0	0.00	3	77.70	77.70	-3	4,376	-0.07%
2023/05/12	0	0.00	1	77.50	77.30	-1	4,373	-0.02%
2023/05/11	0	0.00	1	77.50	77.70	-1	4,350	-0.02%
2023/05/10	2	77.30	0	0.00	77.50	2	4,362	0.05%
2023/05/09	0	0.00	2	78.25	78.50	-2	4,373	-0.05%
2023/05/05	0	77.60	6	77.40	77.50	-6	4,369	-0.14%
2023/05/02	2	77.30	0	0.00	77.50	2	4,564	0.04%
2023/04/28	0	0.00	2	78.00	78.00	-2	4,701	-0.04%
2023/04/27	2	77.55	0	0.00	77.70	2	4,706	0.04%
2023/04/26	0	0.00	2	77.85	78.00	-2	4,657	-0.04%
2023/04/25	0.1	77.10	0	0.00	77.40	0.1	4,610	0.00%
2023/04/24	0	0.00	1.1	78.17	78.00	-1.1	4,546	-0.02%
2023/04/21	0.1	77.20	5	77.74	77.90	-4.9	4,504	-0.11%
2023/04/18	2	77.45	1	77.90	77.90	1	4,591	0.02%
2023/04/17	0.1	77.53	0	0.00	77.70	0.1	4,587	0.00%
2023/04/14	2	77.50	2	77.80	77.90	0	4,574	0.00%
2023/04/13	0.1	77.70	1	77.90	77.90	-0.9	4,581	-0.02%
2023/04/11	0	77.46	1	78.00	77.90	-1	4,582	-0.02%
2023/04/10	0	0.00	1	77.50	77.70	-1	4,552	-0.02%
2023/04/07	0	0.00	1	77.30	77.50	-1	4,545	-0.02%
2023/04/06	1	77.30	0	0.00	77.30	1	4,554	0.02%
2023/03/31	1.1	77.51	0	0.00	77.50	1.1	4,560	0.02%
2023/03/30	1	77.60	2	77.95	78.00	-1	4,712	-0.02%
2023/03/29	1	77.80	1.3	77.70	78.00	-0.3	4,900	-0.01%
2023/03/27	0	0.00	1	77.20	77.30	-1	5,320	-0.02%
2023/03/24	1	77.00	1	76.40	76.80	0	5,700	0.00%
2023/03/23	0	76.50	1.2	76.52	76.60	-1.2	5,734	-0.02%
2023/03/22	0	0.00	1	76.00	75.90	-1	5,797	-0.02%
2023/03/21	0.4	75.60	0.1	75.90	75.50	0.3	5,884	0.01%
2023/03/20	1	75.40	1	75.40	75.40	0	5,953	0.00%
2023/03/17	2	75.20	4	76.00	76.50	-2	6,062	-0.03%
2023/03/16	0	0.00	9	74.83	74.90	-9	6,030	-0.15%
2023/03/15	1	74.70	0	0.00	74.50	1	6,106	0.02%
2023/03/10	3	73.87	0	0.00	74.00	3	6,196	0.05%
2023/03/09	4	74.98	0	0.00	74.60	4	6,243	0.06%
2023/03/08	1	75.50	0	0.00	76.10	1	6,381	0.02%
2023/03/06	0	0.00	1	76.20	75.70	-1	6,623	-0.02%
2023/03/03	0.5	75.40	0	0.00	75.10	0.5	6,742	0.01%
2023/03/02	2	74.30	1	74.70	75.10	1	6,932	0.01%
2023/03/01	2.1	74.61	1	74.70	74.70	1.1	7,056	0.02%
2023/02/23	1	76.50	3	76.30	76.10	-2	7,156	-0.03%
2023/02/22	1	75.90	2	76.05	76.00	-1	7,172	-0.01%
2023/02/21	0	0.00	1	76.00	76.00	-1	7,202	-0.01%
2023/02/20	0	0.00	2	75.55	75.80	-2	7,342	-0.03%
2023/02/17	2	75.00	1	75.60	75.70	1	7,450	0.01%
2023/02/16	0	0.00	2	75.50	75.40	-2	7,625	-0.03%
2023/02/15	2	75.25	0	0.00	74.70	2	7,783	0.03%
2023/02/14	0	0.00	0.1	75.60	75.50	-0.1	7,799	0.00%
2023/02/13	0	0.00	13	75.28	75.30	-13	7,853	-0.17%
2023/02/10	1	74.30	1	74.80	74.40	0	7,889	0.00%
2023/02/09	2.1	75.00	5	74.96	74.80	-3	7,999	-0.04%
2023/02/08	2	74.90	0	0.00	74.70	2	8,109	0.02%
2023/02/07	1	75.29	1.3	75.60	75.30	-0.2	8,221	0.00%
2023/02/06	2	74.50	1	74.50	74.40	1	8,225	0.01%
2023/02/03	0.1	75.00	3	74.70	74.60	-2.9	8,225	-0.04%
2023/02/02	0.1	74.65	0	0.00	75.20	0.1	8,250	0.00%
2023/02/01	1.3	75.02	0	0.00	75.40	1.3	8,237	0.02%
2023/01/31	2	75.80	2	75.80	75.40	0	8,278	0.00%
2023/01/30	0.1	75.60	19.3	76.13	77.00	-19.2	8,248	-0.23%
2023/01/17	0	0.00	1.1	74.89	75.00	-1.1	8,151	-0.01%
2023/01/16	1	74.60	3	75.00	74.70	-2	8,187	-0.02%
2023/01/13	0	0.00	3	74.47	74.30	-3	8,200	-0.04%
2023/01/12	1	74.00	0	0.00	74.30	1	8,525	0.01%
2023/01/11	1	73.50	1	74.00	74.00	0	8,605	0.00%
2023/01/10	0.3	74.00	0	74.20	74.50	0.2	8,690	0.00%
2023/01/09	3	74.13	15.3	74.02	74.80	-12.3	8,743	-0.14%
2023/01/06	0	0.00	1	72.60	72.80	-1	8,735	-0.01%
2023/01/05	10	72.10	1	72.10	72.10	9	8,884	0.10%
2023/01/04	1	71.30	0	0.00	71.50	1	8,972	0.01%
2023/01/03	0.1	70.50	2	71.50	71.90	-2	9,080	-0.02%
2022/12/30	1	71.00	1	71.50	71.00	0	9,055	0.00%
2022/12/29	1	70.50	0	0.00	70.40	1	9,092	0.01%
2022/12/28	1	71.30	1	71.70	71.40	0	9,086	0.00%
2022/12/27	8	71.85	8	72.00	71.70	0	9,118	0.00%
2022/12/22	1	71.20	0	0.00	71.40	1	9,411	0.01%
2022/12/21	0.1	70.67	0	0.00	70.50	0.1	9,300	0.00%
2022/12/20	3.1	70.52	0	0.00	70.30	3.1	9,141	0.03%
2022/12/19	3.3	71.49	0	0.00	71.50	3.3	8,987	0.04%
2022/12/16	2	72.72	0	0.00	72.50	2	8,784	0.02%
2022/12/15	0	0.00	1	74.50	74.10	-1	8,474	-0.01%
2022/12/14	1	73.90	2	74.10	73.90	-1	8,469	-0.01%
2022/12/09	0	0.00	1	74.30	73.50	-1	8,481	-0.01%
2022/12/08	4	73.58	0	0.00	73.30	4	8,428	0.05%
2022/12/07	1	75.70	2	75.90	75.20	-1	8,364	-0.01%
2022/12/06	1.2	75.68	1	76.10	75.80	0.2	8,263	0.00%
2022/12/05	0.2	77.30	0	0.00	76.70	0.2	8,206	0.00%
2022/12/02	1.3	77.17	0	0.00	77.10	1.3	8,142	0.02%
2022/12/01	0.2	77.60	0	0.00	77.60	0.2	8,155	0.00%
2022/11/30	2	76.35	6	77.00	76.90	-4	8,039	-0.05%
2022/11/29	0	0.00	0.2	76.70	76.70	-0.2	7,885	0.00%
2022/11/28	5.1	75.22	2	76.35	76.00	3.1	7,825	0.04%
2022/11/25	0.1	77.50	7	77.97	77.10	-6.9	7,756	-0.09%
2022/11/24	2.3	76.85	7.2	77.19	77.10	-4.9	7,691	-0.06%
2022/11/23	0	0.00	5.3	76.58	76.30	-5.3	7,618	-0.07%
2022/11/22	0	0.00	16.1	74.93	75.80	-16.1	7,574	-0.21%
2022/11/21	0	0.00	0.1	73.50	73.90	-0.1	7,440	0.00%
2022/11/17	0.1	72.50	0	0.00	73.00	0.1	7,364	0.00%
2022/11/16	1	72.90	5	73.14	72.40	-4	7,344	-0.05%
2022/11/15	1	73.70	0	0.00	74.20	1	7,236	0.01%
2022/11/14	3	73.70	2	73.75	74.00	1	7,166	0.01%
2022/11/11	3	71.73	2.4	72.21	72.60	0.6	7,000	0.01%
2022/11/10	0	70.50	0	0.00	70.60	0	6,892	0.00%
2022/11/09	0.1	70.40	1	70.20	70.70	-0.9	6,902	-0.01%
2022/11/08	1	70.30	1	70.30	70.50	0	6,916	0.00%
2022/11/07	0	0.00	4	69.58	70.00	-4	6,913	-0.06%
2022/11/04	3.1	67.58	0	0.00	67.90	3.1	6,853	0.05%
2022/11/02	1.2	68.64	1	68.60	68.50	0.2	6,733	0.00%
2022/11/01	0	0.00	1	68.90	68.70	-1	6,720	-0.01%
2022/10/31	0.2	68.31	0	0.00	68.30	0.2	6,744	0.00%
2022/10/28	1	68.00	0	0.00	68.30	1	6,832	0.01%
2022/10/27	3	68.90	0	0.00	68.60	3	6,872	0.04%
2022/10/26	0	68.70	1	68.70	68.60	-1	7,016	-0.01%
2022/10/25	1	68.40	2	68.70	68.40	-1	7,013	-0.01%
2022/10/20	0	0.00	1	66.90	67.60	-1	6,978	-0.01%
2022/10/18	0	0.00	43	66.19	66.80	-43	6,658	-0.65%
2022/10/17	0	0.00	16	64.44	64.50	-16	6,646	-0.24%
2022/10/14	0.1	64.50	1	65.20	64.20	-0.9	6,693	-0.01%
2022/10/13	5	63.26	32	64.40	63.80	-27	6,750	-0.40%
2022/10/12	3	65.13	4	65.30	65.10	-1	6,730	-0.01%
2022/10/11	0	0.00	2	66.55	66.10	-2	6,783	-0.03%
2022/10/06	0	0.00	1	67.50	67.60	-1	6,966	-0.01%
2022/10/05	0	0.00	1	68.30	68.30	-1	7,221	-0.01%
2022/10/04	2	67.70	0	0.00	67.80	2	7,593	0.03%
2022/10/03	0	0.00	7	67.41	67.70	-7	7,791	-0.09%
2022/09/30	0.2	66.70	4	66.70	66.90	-3.9	8,005	-0.05%
2022/09/29	1	65.00	3	65.53	65.70	-2	8,210	-0.02%
2022/09/28	0.1	65.50	0	0.00	65.10	0.1	8,691	0.00%
2022/09/27	0	0.00	1	66.70	66.20	-1	8,991	-0.01%
2022/09/26	4	66.23	3	66.37	66.20	1	9,186	0.01%
2022/09/23	0	0.00	2	67.00	67.10	-2	9,300	-0.02%
2022/09/22	1	66.40	0	0.00	66.40	1	9,398	0.01%
2022/09/21	0	0.00	30	67.00	67.30	-30	9,403	-0.32%
2022/09/20	5	67.30	0	0.00	67.20	5	9,413	0.05%
2022/09/19	31	67.50	1	67.70	67.40	30	9,477	0.32%
2022/09/16	33	67.52	30	68.09	68.40	3	9,539	0.03%
2022/09/15	10	67.40	40.1	68.30	68.40	-30.1	9,456	-0.32%
2022/09/14	3	67.77	22	68.14	67.60	-19	9,488	-0.20%
2022/09/12	3.3	68.16	53	68.50	68.70	-49.8	9,630	-0.52%
2022/09/08	0	67.30	0	0.00	67.20	0	9,737	0.00%
2022/09/07	1	66.80	0	0.00	66.80	1	9,790	0.01%
2022/09/02	82	67.20	0	0.00	67.00	82	9,943	0.82%
2022/09/01	82	67.69	61	68.49	67.80	21	9,932	0.21%
2022/08/31	2	68.70	0	0.00	68.70	2	9,898	0.02%
2022/08/30	11	68.30	0	0.00	68.60	11	9,876	0.11%
2022/08/29	16	68.58	1	69.00	68.70	15	9,833	0.15%
2022/08/26	6.1	70.42	0	0.00	70.20	6.1	9,802	0.06%
2022/08/25	0	0.00	17	70.75	70.80	-17	9,828	-0.17%
2022/08/24	3	70.50	3.1	70.34	70.10	-0.1	9,948	0.00%
2022/08/23	11	70.16	5	70.24	70.10	6	10,808	0.06%
2022/08/19	10	70.25	14	70.74	71.00	-4	11,031	-0.04%
2022/08/18	16	70.00	0	0.00	70.60	16	11,079	0.14%
2022/08/17	5	70.40	0	0.00	70.80	5	11,159	0.04%
2022/08/16	7	70.43	2	70.55	70.40	5	11,178	0.04%
2022/08/15	3	70.43	1.2	70.28	70.60	1.8	11,214	0.02%
2022/08/12	3.1	69.71	0	0.00	69.60	3.1	11,247	0.03%
2022/08/11	0	0.00	1	68.60	68.90	-1	11,265	-0.01%
2022/08/10	0	0.00	1	67.50	67.70	-1	11,455	-0.01%
2022/08/09	53	66.50	50	67.00	67.00	3	11,572	0.03%
2022/08/08	1	67.10	0	0.00	67.20	1	11,639	0.01%
2022/08/05	5	67.76	4	67.60	67.60	1	11,782	0.01%
2022/08/04	7	66.63	0	0.00	67.30	7	11,848	0.06%
2022/08/03	0	0.00	2	67.20	67.70	-2	11,804	-0.02%
2022/08/02	11.9	67.01	274.2	67.29	67.70	-262.3	11,811	-2.22%	大賣/鉅額交易
2022/08/01	2.6	68.16	62.3	68.40	68.50	-59.7	11,690	-0.51%
2022/07/29	4.3	67.11	1	67.20	67.30	3.3	11,720	0.03%
2022/07/28	17	66.29	2.5	66.30	66.60	14.6	11,700	0.12%
2022/07/27	1	65.70	0	0.00	65.90	1	11,695	0.01%
2022/07/26	4.1	65.71	1	66.00	65.70	3.1	11,710	0.03%
2022/07/25	4	65.53	2	65.60	65.60	2	11,714	0.02%
2022/07/22	15.1	64.57	0	0.00	64.70	15.1	11,755	0.13%
2022/07/21	1	64.98	16	64.29	65.00	-15	11,726	-0.13%
2022/07/20	42.1	63.98	1	64.50	63.30	41.1	11,667	0.35%
2022/07/19	10.3	63.69	1	64.00	63.70	9.3	11,648	0.08%
2022/07/18	75	62.41	2.5	62.96	62.90	72.5	11,597	0.63%
2022/07/15	1.1	62.60	0	0.00	62.60	1.1	11,514	0.01%
2022/07/14	8.7	62.51	27	62.69	62.70	-18.3	11,519	-0.16%
2022/07/13	55.5	62.04	11	62.75	62.00	44.5	11,450	0.39%
2022/07/12	108.4	61.67	3	60.60	60.60	105.4	11,252	0.94%	大買/鉅額交易
2022/07/11	138.1	64.21	1	63.80	63.60	137.1	10,916	1.26%	大買/鉅額交易
2022/07/08	78.7	65.21	2	65.30	65.00	76.7	10,823	0.71%
2022/07/07	7.4	65.12	3	64.83	65.00	4.4	10,711	0.04%
2022/07/06	33.4	67.59	2	67.15	67.00	31.4	10,509	0.30%
2022/07/05	12.2	81.35	5	80.60	80.60	7.2	9,928	0.07%
2022/07/04	3	82.90	0	0.00	82.60	3	9,579	0.03%
2022/07/01	5	82.66	0.7	82.85	82.70	4.3	9,449	0.05%
2022/06/30	7	83.86	0	0.00	83.00	7	9,329	0.08%
2022/06/29	1	84.60	1	85.00	84.60	0	9,261	0.00%
2022/06/27	4	85.03	0	84.90	84.70	4	9,313	0.04%
2022/06/24	0	0.00	35.3	84.49	84.70	-35.3	9,278	-0.38%
2022/06/23	2	83.45	0	0.00	83.30	2	9,228	0.02%
2022/06/22	32	83.32	2	83.40	83.50	30	9,151	0.33%
2022/06/21	3	83.10	4	83.75	83.70	-1	9,089	-0.01%
2022/06/20	3	82.50	2	82.80	82.10	1	9,020	0.01%
2022/06/17	0.3	83.40	0	0.00	83.00	0.3	9,009	0.00%
2022/06/16	5.2	83.68	1	84.10	83.20	4.2	8,928	0.05%
2022/06/15	0	0.00	1	83.40	83.40	-1	9,103	-0.01%
2022/06/14	1	83.00	0	0.00	82.90	1	9,186	0.01%
2022/06/13	8.2	83.29	1.3	83.78	83.30	6.9	9,263	0.07%
2022/06/10	2	84.45	0	0.00	84.70	2	9,240	0.02%
2022/06/09	1.2	84.30	0	0.00	84.80	1.2	9,403	0.01%
2022/06/08	2	84.45	0	0.00	84.50	2	9,462	0.02%
2022/06/07	2	84.30	1	84.60	84.30	1	9,520	0.01%
2022/06/06	2	84.25	0	0.00	84.60	2	9,552	0.02%
2022/06/02	3	84.17	0	0.00	84.50	3	9,610	0.03%
2022/06/01	7.2	84.84	0	0.00	84.60	7.2	9,701	0.07%
2022/05/31	1	84.00	2.4	84.72	85.30	-1.4	9,648	-0.01%
2022/05/30	1	82.70	7	83.47	83.90	-6	8,843	-0.07%
2022/05/27	1	82.30	0	0.00	82.30	1	8,816	0.01%
2022/05/26	2.2	81.90	0	0.00	81.70	2.2	8,882	0.02%
2022/05/25	1.2	81.44	0	0.00	82.00	1.2	8,978	0.01%
2022/05/24	7	81.91	0	0.00	81.30	7	9,061	0.08%
2022/05/23	0.3	82.13	0	0.00	82.20	0.3	9,026	0.00%
2022/05/20	4	81.53	0	0.00	82.10	4	9,056	0.04%
2022/05/19	1.2	81.34	1	81.40	81.40	0.2	9,002	0.00%
2022/05/18	1.1	82.53	4	82.18	82.50	-2.9	9,034	-0.03%
2022/05/17	3	80.93	0	0.00	81.30	3	8,874	0.03%
2022/05/16	6.2	81.17	0	0.00	81.20	6.2	8,814	0.07%
2022/05/13	3.4	82.23	0	0.00	82.00	3.4	8,770	0.04%
2022/05/12	7.3	83.32	0.2	84.00	82.10	7.1	8,698	0.08%
2022/05/11	3	83.73	0.1	84.20	84.40	2.9	8,646	0.03%
2022/05/10	2.1	84.21	0	0.00	84.40	2.1	8,630	0.02%
2022/05/09	2	84.60	0	0.00	84.70	2	8,550	0.02%
2022/05/06	2.2	86.16	0	0.00	86.60	2.2	8,562	0.03%
2022/05/05	3.4	86.86	0	0.00	87.10	3.4	8,714	0.04%
2022/05/04	2	86.50	10	86.70	86.60	-8	8,737	-0.09%
2022/05/03	1	86.50	0	0.00	86.50	1	8,896	0.01%
2022/04/29	2	86.55	0	0.00	86.70	2	8,906	0.02%
2022/04/28	10	85.50	0	0.00	85.50	10	8,945	0.11%
2022/04/27	2	85.15	0	0.00	85.10	2	8,922	0.02%
2022/04/26	0.1	86.49	0	0.00	86.30	0.1	8,891	0.00%
2022/04/25	3.2	86.10	3	86.70	85.90	0.2	8,836	0.00%
2022/04/22	2	87.70	0.3	88.10	87.60	1.7	8,683	0.02%
2022/04/20	1	88.70	1.1	88.76	88.70	-0.1	8,693	0.00%
2022/04/19	2	88.20	0	0.00	88.00	2	8,697	0.02%
2022/04/18	3.1	88.00	1	88.10	87.80	2.1	8,683	0.02%
2022/04/15	3.1	89.16	2	88.90	88.80	1.1	8,617	0.01%
2022/04/14	5.1	89.64	1	89.50	89.70	4.1	8,621	0.05%
2022/04/13	1.1	90.48	0	0.00	90.40	1.1	8,550	0.01%
2022/04/12	4.4	90.88	8	91.21	91.30	-3.6	8,438	-0.04%
2022/04/11	3	92.43	3	92.10	92.10	0	8,361	0.00%
2022/04/08	2	92.85	0	0.00	93.40	2	8,363	0.02%
2022/04/07	1	93.90	1	93.10	93.10	0	8,374	0.00%
2022/04/06	0	0.00	1	93.10	93.60	-1	8,282	-0.01%
2022/04/01	0.2	92.60	1	93.50	93.50	-0.8	8,234	-0.01%
2022/03/31	2	93.05	1	93.50	93.20	1	8,188	0.01%
2022/03/30	2.8	93.33	2.4	93.45	93.50	0.4	8,153	0.00%
2022/03/28	2.1	91.41	0	0.00	92.20	2.1	7,980	0.03%
2022/03/25	0	0.00	1	92.30	92.40	-1	7,999	-0.01%
2022/03/24	0.1	92.10	0	0.00	92.40	0.1	8,015	0.00%
2022/03/22	0	0.00	2.5	92.36	92.40	-2.5	8,181	-0.03%
2022/03/21	0.2	92.00	2	92.25	92.10	-1.8	8,181	-0.02%
2022/03/18	3	91.80	1.5	92.00	91.30	1.5	8,178	0.02%
2022/03/17	2	92.00	11	92.04	91.90	-9	8,008	-0.11%
2022/03/16	0	0.00	1	90.90	91.50	-1	7,824	-0.01%
2022/03/15	1	90.90	265.2	90.91	90.80	-264.2	7,738	-3.41%	大賣/鉅額交易
2022/03/14	265.1	91.24	11	90.87	91.20	254.1	7,713	3.29%	大買/鉅額交易
2022/03/11	4	89.78	2	90.05	89.80	2	7,580	0.03%
2022/03/10	1	89.70	8	89.16	89.60	-7	7,506	-0.09%
2022/03/09	2.1	87.65	2	87.90	88.00	0.1	7,441	0.00%
2022/03/08	5.1	87.69	1	87.90	86.60	4.1	7,385	0.06%
2022/03/07	4.2	88.02	3.1	88.50	88.40	1.2	7,286	0.02%
2022/03/04	0.1	90.60	4	90.65	90.70	-4	7,488	-0.05%
2022/03/03	2	90.90	6	91.00	91.20	-4	7,501	-0.05%
2022/03/02	3	90.27	5	90.20	90.50	-2	7,610	-0.03%
2022/03/01	0	0.00	10	89.64	90.00	-10	7,506	-0.13%
2022/02/25	5.3	87.00	2	86.20	87.70	3.3	7,389	0.04%
2022/02/24	3.3	87.55	1	87.10	87.10	2.3	7,273	0.03%
2022/02/23	1	88.60	21	88.88	88.60	-20	7,148	-0.28%
2022/02/22	5.3	87.78	2	88.20	88.20	3.3	7,203	0.05%
2022/02/21	1	89.01	0	0.00	89.10	1	7,161	0.01%
2022/02/18	1	89.10	0	0.00	89.10	1	7,300	0.01%
2022/02/17	2.2	88.56	1	88.90	88.70	1.2	7,270	0.02%
2022/02/16	4	87.75	3	87.80	88.80	1	7,252	0.01%
2022/02/15	1	87.80	0	0.00	87.40	1	7,202	0.01%
2022/02/14	3.3	87.69	2.1	88.08	88.40	1.1	7,227	0.02%
2022/02/11	1.6	88.59	0	0.00	88.80	1.6	7,240	0.02%
2022/02/10	5.2	88.50	3	88.50	88.60	2.2	7,290	0.03%
2022/02/09	4	88.98	0	0.00	89.20	4	7,322	0.05%
2022/02/08	4.1	88.66	0	89.10	88.60	4.1	7,360	0.06%
2022/02/07	10.4	89.25	10	88.63	89.50	0.4	7,303	0.01%
2022/01/26	2	86.40	5	86.36	86.40	-3	7,150	-0.04%
2022/01/25	11.2	85.29	6	85.32	85.50	5.2	7,162	0.07%
2022/01/24	2	86.50	2	86.50	87.00	0	7,014	0.00%
2022/01/21	2.3	86.19	1	86.40	86.40	1.3	7,064	0.02%
2022/01/20	1	87.40	0	0.00	87.40	1	7,112	0.01%
2022/01/19	0	0.00	20	87.20	87.40	-20	7,134	-0.28%
2022/01/14	0	0.00	5	87.70	87.70	-5	7,164	-0.07%
2022/01/13	1	88.70	1	88.70	88.70	0	7,101	0.00%
2022/01/12	1	88.40	0	0.00	88.40	1	7,116	0.01%
2022/01/11	5.1	86.60	0.5	87.10	87.10	4.6	7,050	0.07%
2022/01/10	2	86.70	0	0.00	86.90	2	6,975	0.03%
2022/01/07	2.5	86.52	5	86.44	86.50	-2.5	7,005	-0.04%
2022/01/06	0.1	86.00	0	0.00	86.10	0.1	6,947	0.00%
2022/01/04	0.2	86.00	0	0.00	86.20	0.2	7,143	0.00%
2022/01/03	1.2	86.29	2	86.10	86.30	-0.8	7,176	-0.01%
2021/12/30	0.2	85.30	6	85.40	85.40	-5.8	7,270	-0.08%
2021/12/28	0.3	85.54	0	0.00	86.00	0.3	7,564	0.00%
2021/12/27	0.1	85.70	2	86.00	85.90	-1.9	7,652	-0.02%
2021/12/24	1	85.90	5	85.46	85.90	-4	7,805	-0.05%
2021/12/23	2	85.10	1	85.00	85.40	1	7,889	0.01%
2021/12/22	3	84.70	1	84.80	84.80	2	8,060	0.02%
2021/12/21	1.1	84.40	26	84.52	84.40	-24.9	8,178	-0.30%
2021/12/20	0.1	83.90	10.4	84.60	83.80	-10.3	8,376	-0.12%
2021/12/17	1	84.30	6	84.00	84.30	-5	8,528	-0.06%
2021/12/16	4	82.93	1	82.90	82.70	3	8,466	0.04%
2021/12/15	1	83.80	0	0.00	83.80	1	8,493	0.01%
2021/12/14	3	82.93	1	83.00	83.00	2	8,655	0.02%
2021/12/13	4.2	83.47	0	0.00	83.30	4.2	8,817	0.05%
2021/12/09	0	0.00	2	84.80	84.80	-2	8,885	-0.02%
2021/12/08	0	0.00	6	85.00	84.60	-6	8,884	-0.07%
2021/12/07	1	84.70	0	0.00	84.70	1	8,812	0.01%
2021/12/06	3	83.03	0	0.00	84.20	3	8,805	0.03%
2021/12/03	8	83.63	0	0.00	83.60	8	8,827	0.09%
2021/12/02	4.9	83.59	0	0.00	83.80	4.9	8,820	0.06%
2021/12/01	1	83.50	0	0.00	83.50	1	8,784	0.01%
2021/11/30	9.2	82.58	0	0.00	82.50	9.2	8,799	0.10%
2021/11/29	4.7	82.84	1	83.10	82.70	3.7	8,466	0.04%
2021/11/26	51.8	84.41	4	84.30	84.00	47.8	8,453	0.57%
2021/11/25	4	86.23	0	0.00	86.30	4	8,420	0.05%
2021/11/24	5	86.30	5	86.00	86.40	0	8,422	0.00%
2021/11/23	0	0.00	1	85.20	85.60	-1	8,420	-0.01%
2021/11/22	2	85.10	1	85.60	85.50	1	8,437	0.01%
2021/11/19	1.1	85.03	0	0.00	85.00	1.1	8,397	0.01%
2021/11/18	2	85.70	5	86.08	86.00	-3	8,322	-0.04%
2021/11/17	9.3	85.24	3	85.27	85.60	6.3	8,265	0.08%
2021/11/16	1.1	85.70	5.3	85.81	85.90	-4.2	8,231	-0.05%
2021/11/15	12.1	85.89	4	86.15	85.90	8.1	8,261	0.10%
2021/11/12	10	85.93	1	86.00	86.00	9	8,256	0.11%
2021/11/11	2	85.35	2	85.30	85.30	0	8,251	0.00%
2021/11/10	5.1	85.42	0	0.00	85.20	5.1	8,192	0.06%
2021/11/09	3.1	85.26	1	85.30	85.80	2.1	8,137	0.03%
2021/11/08	4	85.40	0	0.00	85.70	4	8,041	0.05%
2021/11/05	1.1	84.84	2	84.00	84.90	-0.9	8,010	-0.01%
2021/11/04	2.1	85.00	0	0.00	85.10	2.1	8,014	0.03%
2021/11/03	3.5	84.33	0	0.00	84.70	3.5	8,036	0.04%
2021/11/01	3	85.10	0	0.00	84.90	3	7,932	0.04%
2021/10/29	2.3	85.31	2	85.30	85.10	0.3	7,891	0.00%
2021/10/28	19.9	86.44	3	86.80	86.00	16.9	7,848	0.22%
2021/10/27	4.4	88.44	0	0.00	87.90	4.4	7,783	0.06%
2021/10/26	0	0.00	2	89.00	88.80	-2	7,801	-0.03%
2021/10/25	4.2	88.34	2	88.30	88.20	2.2	7,824	0.03%
2021/10/22	1	88.90	1	88.90	88.40	0	7,978	0.00%
2021/10/21	0	0.00	0.1	89.20	89.30	-0.1	8,064	0.00%
2021/10/20	0	0.00	1	89.50	89.10	-1	8,135	-0.01%
2021/10/19	1	88.80	1	89.50	88.90	0	8,108	0.00%
2021/10/18	1.3	88.60	0	0.00	88.50	1.3	8,203	0.02%
2021/10/15	0	0.00	0.1	88.50	89.20	-0.1	8,279	0.00%
2021/10/14	5.1	88.49	6	88.28	88.20	-0.9	8,280	-0.01%
2021/10/13	1	88.80	3	90.00	88.90	-2	8,392	-0.02%
2021/10/12	6.2	88.85	5	88.60	88.60	1.2	8,441	0.01%
2021/10/08	1	91.30	10.1	91.30	91.30	-9.1	8,275	-0.11%
2021/10/07	2	89.55	2.1	90.01	90.70	-0.1	8,300	0.00%
2021/10/06	1	90.00	1.1	90.01	90.00	-0.1	8,281	0.00%
2021/10/05	1.1	88.82	0	0.00	88.90	1.1	8,242	0.01%
2021/10/04	10.1	87.15	4	87.93	87.20	6.1	8,212	0.07%
2021/10/01	1.2	89.12	4	87.80	88.20	-2.8	8,162	-0.03%
2021/09/30	1	90.90	0	0.00	91.50	1	8,079	0.01%
2021/09/29	0	0.00	2.1	90.67	90.80	-2.1	8,020	-0.03%
2021/09/28	1	92.70	15.3	92.70	92.80	-14.3	7,967	-0.18%
2021/09/27	9	92.23	8	92.79	92.10	1	7,950	0.01%
2021/09/24	3	90.13	4.1	90.95	91.30	-1.1	7,852	-0.01%
2021/09/23	2	88.40	4	88.83	88.90	-2	7,768	-0.03%
2021/09/22	2	87.50	1	88.40	87.30	1	7,747	0.01%
2021/09/17	6	90.65	13	90.62	89.90	-7	7,600	-0.09%
2021/09/16	8	90.41	7.1	90.24	90.50	0.9	7,426	0.01%
2021/09/15	2	88.85	1	89.00	88.90	1	7,223	0.01%
2021/09/14	2	88.55	1	88.40	88.60	1	7,275	0.01%
2021/09/13	0	0.00	1	88.40	88.50	-1	7,231	-0.01%
2021/09/10	0	0.00	2	87.20	87.90	-2	7,333	-0.03%
2021/09/09	3.1	86.20	2	86.85	87.00	1.1	7,649	0.01%
2021/09/08	1	87.00	4	87.13	87.40	-3	7,592	-0.04%
2021/09/07	1	87.50	1	88.30	87.70	0	7,579	0.00%
2021/09/06	0	0.00	2	87.50	87.50	-2	7,558	-0.03%
2021/09/03	1	88.00	1	88.00	88.00	0	7,565	0.00%
2021/09/02	3	87.00	6	87.00	87.50	-3	7,573	-0.04%
2021/09/01	0	0.00	12	88.33	88.50	-12	7,654	-0.16%
2021/08/31	1	89.60	4	87.85	89.60	-3	7,611	-0.04%
2021/08/30	7	87.49	10	86.88	87.60	-3	7,493	-0.04%
2021/08/27	1	86.30	2	85.60	86.30	-1	7,490	-0.01%
2021/08/26	1	84.70	0	0.00	84.60	1	7,551	0.01%
2021/08/25	1.1	84.80	0	0.00	85.20	1.1	7,609	0.01%
2021/08/24	1	84.90	4	84.45	84.90	-3	7,629	-0.04%
2021/08/23	2	83.45	0	0.00	83.60	2	7,684	0.03%
2021/08/20	4.2	82.35	1	82.80	81.90	3.2	7,776	0.04%
2021/08/19	1.1	84.63	1	84.00	84.00	0.1	7,867	0.00%
2021/08/18	0.2	85.89	1	85.30	86.90	-0.8	7,833	-0.01%
2021/08/17	1.4	86.10	1	86.60	86.10	0.4	7,921	0.00%
2021/08/16	5.1	85.69	1	87.00	85.90	4.1	7,922	0.05%
2021/08/13	3.1	85.93	2	86.60	86.40	1.1	7,928	0.01%
2021/08/12	3	87.40	0	0.00	87.80	3	7,979	0.04%
2021/08/11	1.3	87.51	9	87.58	87.80	-7.7	8,062	-0.10%
2021/08/10	2.9	87.08	4	87.00	87.00	-1.2	8,090	-0.01%
2021/08/09	1.2	86.65	6	88.28	88.30	-4.8	8,176	-0.06%
2021/08/06	2.1	87.76	5	88.26	88.40	-2.9	8,265	-0.04%
2021/08/05	2	87.45	0	0.00	87.80	2	8,476	0.02%
2021/08/04	1.3	88.04	1	87.80	88.30	0.3	8,837	0.00%
2021/08/03	1	88.00	1	88.20	88.40	0	8,962	0.00%
2021/08/02	6	87.90	10	88.17	88.80	-4	9,021	-0.04%
2021/07/30	4.1	87.22	4	87.55	87.00	0.1	9,159	0.00%
2021/07/29	2	86.20	11	85.65	86.30	-9	9,219	-0.10%
2021/07/28	13	83.76	0	0.00	85.30	13	9,341	0.14%
2021/07/27	1	86.00	0	0.00	86.00	1	9,387	0.01%
2021/07/26	6.1	86.75	6	86.15	86.20	0.1	9,446	0.00%
2021/07/23	2	87.90	9.1	88.37	88.00	-7.1	9,560	-0.07%
2021/07/22	2	87.75	7	87.43	87.80	-5	9,735	-0.05%
2021/07/21	5.1	85.17	1	85.60	85.60	4.1	9,914	0.04%
2021/07/20	3.2	86.13	4	86.25	86.00	-0.9	9,937	-0.01%
2021/07/19	17	87.63	1	87.30	87.90	16	10,018	0.16%
2021/07/16	5	88.72	11	88.95	89.00	-6	10,217	-0.06%
2021/07/15	5	87.64	3	87.90	87.90	2	10,346	0.02%
2021/07/14	3	87.53	4	87.75	87.20	-1	10,507	-0.01%
2021/07/13	7	86.41	3	86.87	86.90	4	10,658	0.04%
2021/07/12	17.1	86.58	5	87.12	86.00	12.1	10,789	0.11%
2021/07/09	0	0.00	2	85.70	86.30	-2	11,013	-0.02%
2021/07/08	1.2	85.52	0	0.00	85.50	1.2	11,065	0.01%
2021/07/07	1	86.20	1	86.40	86.60	0	11,322	0.00%
2021/07/06	5	86.06	0	0.00	85.90	5	11,653	0.04%
2021/07/05	1.2	86.27	3	86.37	86.50	-1.8	11,899	-0.02%
2021/07/02	14	85.31	12.2	85.51	84.50	1.8	11,829	0.01%
2021/07/01	11	84.65	14	83.76	83.90	-3	11,777	-0.03%
2021/06/28	3	83.30	3	83.70	83.30	0	11,867	0.00%
2021/06/25	0.3	83.40	0	0.00	83.00	0.3	12,002	0.00%
2021/06/24	0	0.00	1	83.00	83.00	-1	12,239	-0.01%
2021/06/22	0	0.00	2	81.85	81.90	-2	12,223	-0.02%
2021/06/21	4	80.70	1	80.70	81.40	3	12,267	0.02%
2021/06/18	8	82.64	7	82.13	82.30	1	12,160	0.01%
2021/06/17	1	84.00	1	84.60	84.90	0	11,939	0.00%
2021/06/16	1	84.30	3	85.03	85.00	-2	12,258	-0.02%
2021/06/15	0	0.00	1	84.80	84.80	-1	12,319	-0.01%
2021/06/11	1	85.20	0	0.00	85.10	1	12,414	0.01%
2021/06/10	3	84.60	1	85.00	85.80	2	12,539	0.02%
2021/06/09	0	0.00	5	83.90	84.80	-5	12,671	-0.04%
2021/06/08	6	85.70	0	0.00	85.00	6	12,667	0.05%
2021/06/04	1	86.00	2	85.70	86.00	-1	13,131	-0.01%
2021/06/03	1	87.00	10.2	87.14	86.90	-9.2	13,187	-0.07%
2021/06/02	1	85.90	1	87.00	86.60	0	13,188	0.00%
2021/06/01	0	0.00	3	85.20	85.00	-3	13,157	-0.02%
2021/05/28	2	82.89	0	0.00	83.50	2	13,398	0.02%
2021/05/27	11	81.95	2	81.60	82.10	9	13,414	0.07%
2021/05/26	8.1	83.12	3	83.43	83.30	5.1	13,454	0.04%
2021/05/25	0	0.00	2	84.35	84.30	-2	13,572	-0.01%
2021/05/24	7	81.29	5	81.34	81.70	2	13,534	0.01%
2021/05/21	7	82.24	4	82.30	82.40	3	13,637	0.02%
2021/05/20	4	80.63	4	81.60	81.50	0	13,651	0.00%
2021/05/19	2	80.90	5	81.48	81.80	-3	13,646	-0.02%
2021/05/18	2	78.40	5	79.72	81.30	-3	13,622	-0.02%
2021/05/17	3.1	77.99	13.5	77.29	77.90	-10.5	13,695	-0.08%
2021/05/14	2	79.40	3.5	79.79	80.40	-1.5	13,582	-0.01%
2021/05/13	6.2	79.75	4.1	80.21	79.00	2	13,460	0.02%
2021/05/12	8.2	80.73	23	81.28	80.80	-14.9	13,237	-0.11%
2021/05/11	4.4	86.83	7	85.80	85.90	-2.7	12,948	-0.02%
2021/05/10	2	88.75	1	88.90	89.00	1	12,853	0.01%
2021/05/07	8.3	88.73	11.2	88.68	88.60	-2.9	12,875	-0.02%
2021/05/06	5	89.46	7	89.33	89.60	-2	12,753	-0.02%
2021/05/05	5	88.14	8	88.65	88.00	-3	12,608	-0.02%
2021/05/04	4.1	87.15	8	87.34	86.90	-4	12,479	-0.03%
2021/05/03	7.1	87.87	9	88.71	87.90	-1.9	12,256	-0.02%
2021/04/29	8.2	88.09	7	88.34	88.20	1.2	12,192	0.01%
2021/04/28	17.2	89.37	6	89.82	89.60	11.2	12,015	0.09%
2021/04/27	2.2	91.50	9	91.08	91.80	-6.8	11,962	-0.06%
2021/04/26	7.1	89.30	2	89.80	90.00	5.1	11,655	0.04%
2021/04/23	2	88.90	2	89.50	90.00	0	11,576	0.00%
2021/04/22	12	90.60	18	90.37	90.20	-6	11,496	-0.05%
2021/04/21	4.1	89.98	4	90.23	90.20	0.1	11,250	0.00%
2021/04/20	5.3	90.37	5	90.62	91.10	0.3	11,088	0.00%
2021/04/19	16	90.62	9	89.91	91.10	7	10,959	0.06%
2021/04/16	10	89.34	3	89.53	89.90	7	10,862	0.06%
2021/04/15	9	88.62	11	88.63	89.00	-2	10,713	-0.02%
2021/04/14	13.3	86.14	1.5	86.59	86.50	11.8	10,361	0.11%
2021/04/13	12	87.32	8	87.01	86.80	4	10,254	0.04%
2021/04/12	13	85.55	6	85.22	85.50	7	9,964	0.07%
2021/04/09	3	82.17	52	81.85	82.30	-49	9,635	-0.51%
2021/04/08	1.6	79.91	8	79.93	80.10	-6.4	9,393	-0.07%
2021/04/07	0	0.00	4	79.90	80.10	-4	9,483	-0.04%
2021/04/06	1.3	79.88	30	79.94	80.00	-28.7	9,421	-0.30%
2021/04/01	3	78.90	0	0.00	79.60	3	9,379	0.03%
2021/03/31	2.3	79.37	3	79.23	79.80	-0.7	9,307	-0.01%
2021/03/30	0.3	78.69	2	79.00	79.00	-1.7	9,111	-0.02%
2021/03/29	4.3	78.58	15	79.05	78.90	-10.7	8,960	-0.12%
2021/03/26	1.5	77.37	6	77.47	77.30	-4.5	8,749	-0.05%
2021/03/25	0.1	76.05	10	76.04	76.50	-9.9	8,727	-0.11%
2021/03/23	0.5	76.00	0	0.00	75.90	0.5	8,760	0.01%
2021/03/22	1.5	75.90	2	75.20	76.40	-0.5	8,791	-0.01%
2021/03/19	19.5	74.64	4	74.68	74.50	15.5	8,741	0.18%
2021/03/18	2	75.90	5	76.14	76.60	-3	8,448	-0.04%
2021/03/17	3	76.63	5	76.52	76.40	-2	8,404	-0.02%
2021/03/16	4	77.45	0	0.00	77.30	4	8,379	0.05%
2021/03/12	5	77.26	4	76.50	77.20	1	8,147	0.01%
2021/03/11	4	76.73	26	77.58	76.70	-22	8,136	-0.27%
2021/03/10	1	74.60	6	74.37	74.60	-5	7,892	-0.06%
2021/03/09	1	72.90	0	0.00	73.60	1	8,016	0.01%
2021/03/08	0	0.00	2	73.65	73.50	-2	7,984	-0.03%
2021/03/05	4	72.58	3	72.60	72.90	1	7,925	0.01%
2021/03/04	4	73.15	0	0.00	73.40	4	8,131	0.05%
2021/03/03	2	74.60	1	75.00	74.80	1	8,015	0.01%
2021/03/02	1	73.70	6	74.43	73.80	-5	7,892	-0.06%
2021/02/26	7	72.67	13	72.50	72.70	-6	7,823	-0.08%
2021/02/25	1	75.00	8	74.76	75.00	-7	7,574	-0.09%
2021/02/24	1.5	73.83	10	73.73	73.80	-8.5	7,457	-0.11%
2021/02/23	4	73.23	4	73.00	73.80	0	7,414	0.00%
2021/02/22	2	71.25	2.2	71.33	71.60	-0.2	7,303	0.00%
2021/02/19	1	69.80	0	0.00	70.20	1	7,346	0.01%
2021/02/18	2	70.75	1	71.30	70.70	1	7,335	0.01%
2021/02/17	9	69.81	4	70.00	70.00	5	7,322	0.07%
2021/02/05	2	68.55	0	0.00	68.50	2	7,189	0.03%
2021/02/02	1	68.80	1.5	68.37	68.80	-0.5	7,379	-0.01%
2021/02/01	1	67.10	3	66.53	66.70	-2	7,337	-0.03%
2021/01/29	2	66.45	7.5	66.48	65.60	-5.5	7,324	-0.08%
2021/01/28	0	0.00	3	67.90	67.70	-3	7,211	-0.04%
2021/01/26	2	69.70	0	0.00	69.50	2	7,192	0.03%
2021/01/25	1	70.30	0	0.00	70.30	1	7,143	0.01%
2021/01/22	0	0.00	1	68.90	69.20	-1	7,168	-0.01%
2021/01/20	2.2	69.14	3	69.80	69.30	-0.8	7,091	-0.01%
2021/01/19	0	0.00	1.2	71.12	71.70	-1.2	6,943	-0.02%
2021/01/15	3.2	72.69	4	72.80	72.30	-0.8	6,980	-0.01%
2021/01/14	1	73.90	1	74.40	74.20	0	7,207	0.00%
2021/01/13	1	74.10	1	74.50	74.00	0	7,216	0.00%
2021/01/12	27	73.49	3	73.57	73.60	24	7,147	0.34%
2021/01/11	4	74.03	5	73.80	74.40	-1	7,103	-0.01%
2021/01/08	2	72.10	10	72.47	72.70	-8	6,987	-0.11%
2021/01/07	0	0.00	1	71.80	71.50	-1	6,942	-0.01%
2021/01/06	2	70.75	1	70.50	70.70	1	6,917	0.01%
2021/01/05	0	0.00	3	70.97	71.00	-3	6,853	-0.04%
2021/01/04	2	71.40	14	71.80	71.40	-12	6,846	-0.18%
2020/12/31	5	72.40	1.1	72.38	71.90	3.9	6,738	0.06%
2020/12/30	3	71.43	5	71.90	72.50	-2	6,680	-0.03%
2020/12/29	5	70.40	2	70.20	70.40	3	6,543	0.05%
2020/12/28	2	70.50	7	70.09	70.60	-5	6,551	-0.08%
2020/12/25	1	69.40	1	69.90	69.40	0	6,507	0.00%
2020/12/24	0	0.00	1	69.30	69.20	-1	6,499	-0.02%
2020/12/22	5.3	69.48	7	69.61	68.60	-1.7	6,514	-0.03%
2020/12/21	1	69.30	15	68.52	69.40	-14	6,594	-0.21%
2020/12/18	3	68.23	0	0.00	67.50	3	6,569	0.05%
2020/12/17	2	68.00	1	68.40	68.60	1	6,509	0.02%
2020/12/16	0	0.00	3	68.47	68.70	-3	6,511	-0.05%
2020/12/14	1	67.80	0	0.00	67.80	1	6,588	0.02%
2020/12/11	0	0.00	3	68.17	68.30	-3	6,569	-0.05%
2020/12/10	0	0.00	6	67.97	67.80	-6	6,517	-0.09%
2020/12/09	1	67.10	1.5	67.22	67.10	-0.5	6,427	-0.01%
2020/12/08	1	67.00	0	0.00	67.20	1	6,400	0.02%
2020/12/07	2	67.30	3	67.50	67.50	-1	6,363	-0.02%
2020/12/04	2	67.95	4	67.73	67.70	-2	6,315	-0.03%
2020/12/03	11	67.06	5	67.40	66.60	6	6,168	0.10%
2020/12/02	1	65.60	0	0.00	65.60	1	5,943	0.02%
2020/12/01	0	0.00	1	65.00	66.00	-1	5,910	-0.02%
2020/11/30	1	65.60	1	66.20	64.20	0	5,907	0.00%
2020/11/27	0	0.00	1	65.60	65.60	-1	5,654	-0.02%
2020/11/25	1	65.50	6.1	65.68	65.50	-5.1	5,653	-0.09%
2020/11/23	5	66.00	3	66.00	66.20	2	5,592	0.04%
2020/11/20	0	0.00	3	65.70	65.70	-3	5,539	-0.05%
2020/11/18	2	65.10	4	65.23	65.50	-2	5,456	-0.04%
2020/11/17	0	0.00	2	64.40	65.00	-2	5,372	-0.04%
2020/11/16	1	64.40	0	0.00	64.50	1	5,358	0.02%
2020/11/12	0	0.00	2	64.00	63.90	-2	5,289	-0.04%
2020/11/11	1	64.10	10	64.26	65.30	-9	5,230	-0.17%
2020/11/10	2	62.45	0	0.00	63.00	2	5,017	0.04%
2020/11/09	1	61.80	4.3	62.35	62.10	-3.3	4,970	-0.07%
2020/11/04	1	61.00	1	61.00	61.00	0	4,997	0.00%
2020/11/03	0	0.00	1	60.20	60.80	-1	5,003	-0.02%
2020/11/02	1	58.90	3	59.20	59.70	-2	4,967	-0.04%
2020/10/30	2	58.70	0	0.00	58.70	2	4,962	0.04%
2020/10/29	4	59.00	0.4	62.40	59.00	3.6	4,928	0.07%
2020/10/28	1.4	60.12	0	0.00	59.80	1.4	4,962	0.03%
2020/10/22	2	58.40	3	60.50	60.50	-1	5,012	-0.02%
2020/10/21	4	58.53	0	0.00	58.60	4	4,748	0.08%
2020/10/19	1	59.30	2.2	59.34	59.00	-1.2	4,659	-0.02%
2020/10/16	2	59.60	0	0.00	59.20	2	4,644	0.04%
2020/10/15	2	59.60	40	59.70	59.50	-38	4,661	-0.82%
2020/10/14	40	60.30	0	0.00	60.50	40	4,619	0.87%
2020/10/13	0.3	60.80	0	0.00	60.80	0.3	4,614	0.01%
2020/10/12	2	60.65	40	60.60	61.20	-38	4,662	-0.82%
2020/10/08	40	60.50	0	0.00	60.70	40	4,677	0.86%
2020/10/06	1	60.50	5	60.78	60.90	-4	4,765	-0.08%
2020/09/29	0	0.00	6	59.65	59.60	-6	4,838	-0.12%
2020/09/28	1	59.31	2	59.35	59.40	-1	4,940	-0.02%
2020/09/24	2.3	58.25	1	58.30	58.00	1.3	5,068	0.02%
2020/09/23	4	60.10	0	0.00	60.00	4	4,952	0.08%
2020/09/22	6	60.45	0	0.00	60.30	6	4,923	0.12%
2020/09/21	0	0.00	1	61.50	61.50	-1	4,922	-0.02%
2020/09/18	0	0.00	1	61.80	61.30	-1	4,956	-0.02%
2020/09/15	0.3	61.20	0	0.00	61.20	0.3	4,908	0.01%
2020/09/14	2.2	60.77	0	0.00	61.00	2.2	5,111	0.04%
2020/09/11	7	60.33	0	0.00	60.80	7	5,174	0.14%
2020/09/09	2	60.75	0	0.00	61.00	2	5,268	0.04%
2020/09/04	2.1	60.58	1	60.80	60.50	1.1	5,414	0.02%
2020/09/03	0.3	60.90	0	0.00	60.90	0.3	5,468	0.00%
2020/09/02	0	0.00	45	60.60	60.80	-45	5,472	-0.82%
2020/09/01	0.1	61.00	51	61.19	60.80	-51	5,513	-0.92%
2020/08/31	42	61.78	0	0.00	61.50	42	5,493	0.76%
2020/08/28	39	61.50	40	61.90	61.80	-1	5,463	-0.02%
2020/08/27	55	61.87	0	0.00	61.60	55	5,569	0.99%
2020/08/24	2	61.80	0	0.00	61.80	2	5,792	0.03%
2020/08/21	0	0.00	2	61.85	62.30	-2	5,835	-0.03%
2020/08/20	2	61.00	0	0.00	60.80	2	5,833	0.03%
2020/08/19	0	0.00	1	62.90	62.70	-1	5,818	-0.02%
2020/08/17	1	63.90	0	0.00	63.90	1	5,891	0.02%
2020/08/14	0.1	63.30	0	0.00	63.30	0.1	5,896	0.00%
2020/08/13	0	0.00	4.2	63.40	63.60	-4.2	5,935	-0.07%
2020/08/12	2	62.90	97	62.23	63.00	-95	5,965	-1.59%
2020/08/11	6	62.87	0	0.00	62.80	6	5,954	0.10%
2020/08/10	1	63.50	12	63.16	63.20	-11	5,937	-0.19%
2020/08/07	120.2	61.25	22	61.89	60.80	98.2	5,916	1.66%	大買/
2020/08/06	0	0.00	1	61.50	61.50	-1	5,879	-0.02%
2020/08/05	1	60.80	0	0.00	60.70	1	5,920	0.02%
2020/08/03	4	60.25	0	0.00	60.20	4	5,944	0.07%
2020/07/31	1	61.10	0	0.00	61.10	1	5,903	0.02%
2020/07/30	3	61.17	1	61.50	61.50	2	5,882	0.03%
2020/07/29	3	61.60	0	0.00	61.10	3	5,888	0.05%
2020/07/28	10	61.40	2	61.65	61.40	8	6,072	0.13%
2020/07/27	2	62.50	0	0.00	62.50	2	6,216	0.03%
2020/07/24	2	63.10	1	63.20	63.10	1	6,340	0.02%
2020/07/23	2	63.40	0	0.00	63.50	2	6,414	0.03%
2020/07/22	0	0.00	1	64.50	64.40	-1	6,532	-0.02%
2020/07/21	0.2	63.90	1	64.50	64.00	-0.8	6,536	-0.01%
2020/07/20	1	63.50	0	0.00	63.50	1	6,530	0.02%
2020/07/17	0	0.00	1	65.30	64.40	-1	6,539	-0.02%
2020/07/16	1	64.50	1	64.90	64.60	0	6,653	0.00%
2020/07/13	0	0.00	1	64.00	63.80	-1	6,736	-0.01%
2020/07/10	0	0.00	4	63.58	63.30	-4	6,769	-0.06%
2020/07/09	0	0.00	1	64.70	64.30	-1	6,824	-0.01%
2020/07/06	1	66.80	21	66.45	67.00	-20	6,748	-0.30%
2020/07/03	0	0.00	9	65.86	65.80	-9	6,717	-0.13%
2020/07/02	0	0.00	1	65.60	65.40	-1	6,741	-0.01%
2020/07/01	1	65.20	1	65.30	65.20	0	6,785	0.00%
2020/06/29	1	63.90	0	0.00	64.00	1	6,899	0.01%
2020/06/24	3	65.00	2	65.25	64.70	1	6,927	0.01%
2020/06/22	1	64.00	2	64.30	64.40	-1	6,926	-0.01%
2020/06/19	5	64.02	0	0.00	63.80	5	6,977	0.07%
2020/06/18	2	64.50	0	0.00	64.90	2	6,872	0.03%
2020/06/17	2	64.95	3	65.03	64.90	-1	6,986	-0.01%
2020/06/16	0	0.00	4	65.60	64.90	-4	7,318	-0.05%
2020/06/12	0	0.00	2	65.15	65.30	-2	7,795	-0.03%
2020/06/11	4	66.43	13	66.58	66.00	-9	7,974	-0.11%
2020/06/10	0	0.00	2	67.35	67.40	-2	8,066	-0.02%
2020/06/09	1	66.70	2	66.80	67.00	-1	8,259	-0.01%
2020/06/08	1	66.10	5	66.10	66.50	-4	8,348	-0.05%
2020/06/05	2	64.95	2	64.90	65.30	0	8,335	0.00%
2020/06/04	3	64.87	1	64.80	65.00	2	8,396	0.02%
2020/06/03	3	64.83	10	64.89	65.00	-7	8,516	-0.08%
2020/06/01	0	0.00	1	63.60	63.20	-1	8,470	-0.01%
2020/05/28	2	63.20	0	0.00	62.50	2	8,293	0.02%
2020/05/27	1	63.20	1	63.00	63.10	0	8,354	0.00%
2020/05/26	1.3	63.58	1	63.50	63.30	0.3	8,396	0.00%
2020/05/25	0	0.00	1	62.90	62.10	-1	8,448	-0.01%
2020/05/22	1	62.60	0	0.00	62.30	1	8,470	0.01%
2020/05/21	2	64.05	4	63.98	63.90	-2	8,447	-0.02%
2020/05/19	11	63.67	1	63.50	63.60	10	8,447	0.12%
2020/05/18	1	63.00	1	62.80	62.60	0	8,411	0.00%
2020/05/15	2	62.65	4	63.50	62.70	-2	8,405	-0.02%
2020/05/14	4	62.80	2	62.70	62.70	2	8,371	0.02%
2020/05/12	5	63.70	4	63.60	63.50	1	8,323	0.01%
2020/05/11	1	65.00	2	65.20	64.60	-1	8,257	-0.01%
2020/05/08	5	63.74	10	64.21	64.00	-5	8,230	-0.06%
2020/05/07	3	63.60	1	63.70	63.00	2	8,210	0.02%
2020/05/06	7	63.29	0	0.00	63.00	7	8,205	0.09%
2020/05/05	0	0.00	5	63.92	63.80	-5	8,188	-0.06%
2020/05/04	8	63.41	0	0.00	63.50	8	8,198	0.10%
2020/04/30	4	65.38	10	66.08	66.20	-6	8,042	-0.07%
2020/04/29	2	62.75	8	62.60	62.50	-6	7,891	-0.08%
2020/04/28	1.3	59.81	1	60.00	60.30	0.3	7,794	0.00%
2020/04/27	5	58.74	5	59.70	59.60	0	7,875	0.00%
2020/04/24	1	57.00	0	0.00	57.00	1	7,742	0.01%
2020/04/23	2	57.20	0	0.00	57.50	2	7,716	0.03%
2020/04/22	2	56.90	1	56.50	56.90	1	7,654	0.01%
2020/04/21	6	57.45	0	0.00	57.20	6	7,639	0.08%
2020/04/17	7	61.07	2	61.40	60.10	5	7,495	0.07%
2020/04/16	4	59.95	1	60.10	59.90	3	7,422	0.04%
2020/04/15	1	60.30	0	0.00	60.80	1	7,338	0.01%
2020/04/14	1	60.30	10	59.69	60.10	-9	7,272	-0.12%
2020/04/13	1	58.00	0	0.00	57.80	1	7,171	0.01%
2020/04/10	1	58.30	0	0.00	58.40	1	7,148	0.01%
2020/04/09	6	58.32	0	0.00	58.10	6	7,140	0.08%
2020/04/08	1	58.10	4	57.25	58.10	-3	7,074	-0.04%
2020/04/07	1	56.30	0	0.00	56.30	1	6,978	0.01%
2020/04/06	0	0.00	1	55.60	55.30	-1	6,958	-0.01%
2020/04/01	3	54.33	0	0.00	53.70	3	6,878	0.04%
2020/03/31	2	54.75	0	0.00	54.70	2	6,796	0.03%
2020/03/30	0	0.00	2	53.70	55.60	-2	6,675	-0.03%
2020/03/27	1	56.30	1	56.10	55.60	0	6,565	0.00%
2020/03/26	3	55.13	3	55.70	55.60	0	6,510	0.00%
2020/03/25	5	54.52	2	54.55	55.70	3	6,568	0.05%
2020/03/24	1	52.00	4	51.75	51.70	-3	6,495	-0.05%
2020/03/23	1	48.90	11	48.80	48.65	-10	6,443	-0.16%
2020/03/20	8	48.43	16	48.70	50.10	-8	6,317	-0.13%
2020/03/19	7	48.08	17	48.77	47.30	-10	5,969	-0.17%
2020/03/18	6	53.50	0	0.00	52.40	6	5,670	0.11%
2020/03/17	8	56.46	2	56.40	56.00	6	5,452	0.11%
2020/03/16	11	59.62	4	60.68	58.80	7	5,196	0.13%
2020/03/13	9	58.88	2	60.00	61.40	7	5,046	0.14%
2020/03/12	11	64.55	4.7	64.48	63.80	6.3	4,783	0.13%
2020/03/10	2	66.00	5.1	66.37	66.20	-3.1	4,589	-0.07%
2020/03/09	9	66.04	0	0.00	66.00	9	4,496	0.20%
2020/03/06	4	68.23	0	0.00	68.20	4	4,335	0.09%
2020/03/05	0	0.00	8	69.49	69.70	-8	4,258	-0.19%
2020/03/04	0	0.00	5	68.80	68.80	-5	4,251	-0.12%
2020/03/03	2	67.85	1	68.00	67.70	1	4,238	0.02%
2020/03/02	5	67.20	0	0.00	67.70	5	4,222	0.12%
2020/02/27	3	67.77	1	68.10	68.10	2	4,421	0.05%
2020/02/26	12	67.73	1	67.90	67.70	11	4,356	0.25%
2020/02/25	3	68.73	10	68.81	68.50	-7	4,251	-0.16%
2020/02/24	3	69.07	5	69.20	68.90	-2	4,218	-0.05%
2020/02/21	1	69.80	0	0.00	69.80	1	4,160	0.02%
2020/02/20	6	69.88	0	0.00	70.00	6	4,176	0.14%
2020/02/19	0	0.00	15.2	70.63	70.80	-15.2	4,164	-0.36%
2020/02/18	2	69.55	0	0.00	70.10	2	4,151	0.05%
2020/02/14	0	0.00	1	70.10	70.40	-1	4,179	-0.02%
2020/02/13	0	0.00	4	70.40	70.40	-4	4,206	-0.10%
2020/02/12	1	69.90	0	0.00	69.80	1	4,226	0.02%
2020/02/11	3	69.87	2	70.00	70.00	1	4,227	0.02%
2020/02/10	1	69.00	0	0.00	69.90	1	4,254	0.02%
2020/02/07	12	69.29	0	0.00	69.80	12	4,264	0.28%
2020/02/06	1	69.80	4.4	70.03	70.30	-3.4	4,276	-0.08%
2020/02/05	1	69.00	0	0.00	68.90	1	4,273	0.02%
2020/02/04	3	68.70	2	69.65	70.10	1	4,220	0.02%
2020/02/03	4	68.23	0	0.00	68.50	4	4,252	0.09%
2020/01/31	2	69.10	1	69.80	69.70	1	4,232	0.02%
2020/01/30	18.1	69.75	1	70.00	68.60	17.1	4,180	0.41%
2020/01/20	1	73.00	2	73.10	72.80	-1	4,016	-0.02%
2020/01/17	1	72.50	2	73.00	73.00	-1	4,043	-0.02%
2020/01/15	3	72.57	0	0.00	72.70	3	4,129	0.07%
2020/01/14	1	72.60	2	72.85	73.00	-1	4,151	-0.02%
2020/01/13	0	0.00	4	72.58	73.00	-4	4,170	-0.10%
2020/01/10	0	71.90	0	0.00	71.90	0	4,188	0.00%
2020/01/09	0	0.00	1	72.10	72.40	-1	4,212	-0.02%
2020/01/08	3	71.90	5	71.80	71.60	-2	4,271	-0.05%
2020/01/07	3	73.00	3	72.10	72.60	0	4,271	0.00%
2020/01/06	1	73.10	5	73.06	73.00	-4	4,300	-0.09%
2020/01/03	2	72.90	3	73.10	73.20	-1	4,342	-0.02%
2020/01/02	5	72.72	4	72.58	72.60	1	4,363	0.02%
2019/12/31	1	72.90	0	0.00	72.80	1	4,374	0.02%
2019/12/30	0	0.00	2.5	73.08	73.20	-2.5	4,398	-0.06%
2019/12/27	1	73.00	0	0.00	73.20	1	4,412	0.02%
2019/12/25	0	72.50	1	73.00	73.00	-1	4,480	-0.02%
2019/12/24	1	73.20	4	73.03	73.00	-3	4,542	-0.07%
2019/12/17	1	72.40	1	72.50	72.70	0	4,668	0.00%
2019/12/13	0	0.00	3	72.17	72.20	-3	4,703	-0.06%
2019/12/11	0	0.00	0.2	71.30	71.30	-0.2	4,762	0.00%
2019/12/10	1	70.90	1	71.10	71.10	0	4,846	0.00%
2019/12/09	0	0.00	1	71.10	70.90	-1	4,876	-0.02%
2019/12/04	0	0.00	0.1	71.70	71.80	-0.1	4,901	0.00%
2019/12/03	2	71.45	0	0.00	71.60	2	4,964	0.04%
2019/11/29	3.1	71.79	0	0.00	71.50	3.1	5,070	0.06%
2019/11/28	2	72.50	0	0.00	72.50	2	5,047	0.04%
2019/11/27	0	0.00	10	72.41	72.50	-10	5,089	-0.20%
2019/11/26	1	71.90	1	72.00	71.60	0	5,067	0.00%
2019/11/22	0	0.00	4	71.15	71.50	-4	4,943	-0.08%
2019/11/21	2	70.50	0	0.00	71.00	2	4,970	0.04%
2019/11/20	1.5	71.33	0	0.00	71.40	1.5	4,942	0.03%
2019/11/19	1	71.00	0	0.00	71.90	1	4,977	0.02%
2019/11/15	0	0.00	1	72.00	71.50	-1	5,041	-0.02%
2019/11/14	3	71.00	0	0.00	71.00	3	5,111	0.06%
2019/11/13	0.1	71.40	0	0.00	71.40	0.1	5,219	0.00%
2019/11/12	4	71.98	1	72.30	72.10	3	5,298	0.06%
2019/11/11	1	71.90	0	0.00	72.00	1	5,341	0.02%
2019/11/07	0	0.00	6	72.62	72.90	-6	5,457	-0.11%
2019/11/06	2	72.55	5	72.20	72.60	-3	5,488	-0.05%
2019/11/05	2	72.45	5	72.54	72.90	-3	5,557	-0.05%
2019/11/04	1	72.00	4	72.08	72.30	-3	5,637	-0.05%
2019/11/01	1	71.60	0	0.00	71.80	1	5,740	0.02%
2019/10/31	0	0.00	1	72.10	72.00	-1	5,881	-0.02%
2019/10/30	0	0.00	4	71.98	72.10	-4	5,878	-0.07%
2019/10/29	0	0.00	5	71.40	71.50	-5	6,015	-0.08%
2019/10/28	1	71.70	0	0.00	71.40	1	6,054	0.02%
2019/10/25	1	71.50	0	0.00	71.40	1	6,093	0.02%
2019/10/24	2	71.65	1	71.60	72.10	1	6,133	0.02%
2019/10/22	2	71.65	20	71.36	71.90	-18	6,248	-0.29%
2019/10/21	0	0.00	2	71.10	71.10	-2	6,287	-0.03%
2019/10/18	0	0.00	1	71.00	71.00	-1	6,326	-0.02%
2019/10/17	2	70.60	0	0.00	71.20	2	6,299	0.03%
2019/10/16	0	0.00	1	70.50	70.80	-1	6,314	-0.02%
2019/10/15	0	0.00	5	69.90	70.30	-5	6,511	-0.08%
2019/10/14	1	70.00	3	70.00	70.00	-2	6,563	-0.03%
2019/10/09	2	69.10	0	0.00	69.00	2	6,565	0.03%
2019/10/08	3	70.00	0	0.00	69.80	3	6,565	0.05%
2019/10/07	0	0.00	1	69.30	69.50	-1	6,600	-0.02%
2019/10/04	3	69.03	0	0.00	69.50	3	6,659	0.05%
2019/10/03	1	69.10	0	0.00	69.00	1	6,680	0.01%
2019/10/02	1	70.30	2	70.10	70.00	-1	6,708	-0.01%
2019/10/01	1	69.90	3.1	70.50	70.60	-2.1	6,735	-0.03%
2019/09/27	6	69.87	2	70.00	69.70	4	6,739	0.06%
2019/09/26	0	0.00	2	70.65	70.40	-2	7,074	-0.03%
2019/09/25	3	70.57	1	70.50	70.80	2	7,325	0.03%
2019/09/24	2	70.75	10	70.96	71.00	-8	7,476	-0.11%
2019/09/23	0	0.00	3.2	70.90	70.90	-3.2	7,535	-0.04%
2019/09/19	5	70.04	0	0.00	70.10	5	7,643	0.07%
2019/09/18	13	70.49	0	0.00	70.40	13	7,689	0.17%
2019/09/17	3	70.97	0	0.00	71.00	3	7,693	0.04%
2019/09/16	1	70.70	2	70.40	70.60	-1	7,772	-0.01%
2019/09/12	0	0.00	1	70.00	69.40	-1	7,816	-0.01%
2019/09/11	1	69.50	0	0.00	69.40	1	7,870	0.01%
2019/09/10	1	69.40	1	69.30	69.40	0	7,913	0.00%
2019/09/09	1	69.00	3	69.10	69.10	-2	7,941	-0.03%
2019/09/06	1	69.30	0	0.00	69.20	1	8,016	0.01%
2019/09/05	2	69.10	0	0.00	69.30	2	8,086	0.02%
2019/09/04	0	0.00	1	68.00	68.40	-1	8,109	-0.01%
2019/09/03	4	67.80	0	0.00	67.30	4	8,162	0.05%
2019/09/02	2	68.10	0	0.00	68.50	2	8,265	0.02%
2019/08/30	2	68.20	0	0.00	68.80	2	8,341	0.02%
2019/08/29	5	67.36	0	0.00	67.60	5	8,323	0.06%
2019/08/28	1	67.00	0	0.00	67.20	1	8,339	0.01%
2019/08/27	4	67.05	0	0.00	67.00	4	8,335	0.05%
2019/08/26	6	67.27	0	0.00	67.20	6	8,216	0.07%
2019/08/23	1	67.80	0	0.00	68.30	1	8,208	0.01%
2019/08/22	1	68.40	2	68.15	67.90	-1	8,287	-0.01%
2019/08/21	8	67.81	0	0.00	67.90	8	8,494	0.09%
2019/08/20	8	67.60	12	67.70	67.60	-4	8,473	-0.05%
2019/08/19	12	67.49	1	67.20	67.00	11	8,469	0.13%
2019/08/16	9	66.12	4	66.45	67.20	5	8,423	0.06%
2019/08/15	4	66.05	2	66.10	66.00	2	8,326	0.02%
2019/08/14	10	67.38	0	0.00	66.90	10	8,290	0.12%
2019/08/13	9	67.22	0	0.00	67.00	9	8,251	0.11%
2019/08/12	1	67.90	0	0.00	67.60	1	8,173	0.01%
2019/08/08	6	68.10	0	0.00	68.10	6	8,181	0.07%
2019/08/07	8	68.18	0	0.00	68.10	8	8,170	0.10%
2019/08/06	4.2	68.24	21	68.30	68.30	-16.8	8,166	-0.21%
2019/08/05	6	69.03	1	69.10	69.10	5	8,126	0.06%
2019/08/02	9.2	69.79	3	70.10	69.70	6.2	8,056	0.08%
2019/08/01	10.2	70.71	5	70.60	70.70	5.2	8,029	0.06%
2019/07/31	3.2	71.31	2	71.50	71.30	1.2	8,026	0.01%
2019/07/30	7	71.64	0	0.00	71.50	7	7,875	0.09%
2019/07/29	0	0.00	2	71.50	71.60	-2	7,867	-0.03%
2019/07/26	5	71.32	0	0.00	71.70	5	7,803	0.06%
2019/07/25	1	71.20	0	0.00	71.60	1	7,784	0.01%
2019/07/24	15	71.53	0	0.00	71.40	15	7,732	0.19%
2019/07/23	1	71.70	0	0.00	71.70	1	7,680	0.01%
2019/07/22	3	71.90	0	0.00	71.90	3	7,618	0.04%
2019/07/19	1	72.00	1	72.10	71.90	0	7,568	0.00%
2019/07/18	2.2	72.01	0	0.00	71.90	2.2	7,603	0.03%
2019/07/17	9	70.96	9	72.23	72.60	0	7,567	0.00%
2019/07/16	9	71.70	2	71.60	71.70	7	7,310	0.10%
2019/07/15	1	71.80	1	72.00	72.00	0	7,271	0.00%
2019/07/12	1	72.10	0	0.00	72.00	1	7,276	0.01%
2019/07/11	7	72.16	6	72.18	72.00	1	7,260	0.01%
2019/07/10	5	72.14	1	72.20	72.30	4	7,215	0.06%
2019/07/09	2.2	72.07	0	0.00	72.10	2.2	7,178	0.03%
2019/07/08	6.2	72.46	0	0.00	72.50	6.2	7,199	0.09%
2019/07/05	2	72.90	2	73.10	73.10	0	7,250	0.00%
2019/07/04	9	72.84	0	0.00	72.70	9	7,288	0.12%
2019/07/03	45	72.57	13	72.72	72.60	32	7,289	0.44%
2019/07/02	9	78.41	54	78.44	78.30	-45	7,011	-0.64%
2019/07/01	3	78.80	12	78.79	78.80	-9	6,766	-0.13%
2019/06/28	4	78.48	0	0.00	78.60	4	6,585	0.06%
2019/06/27	10	78.90	4	78.68	78.60	6	6,556	0.09%
2019/06/25	3	79.27	15	79.70	79.10	-12	6,394	-0.19%
2019/06/24	5	79.00	0	0.00	79.40	5	6,338	0.08%
2019/06/21	7	78.71	0	0.00	78.80	7	6,353	0.11%
2019/06/20	13	78.78	0	0.00	78.50	13	6,249	0.21%
2019/06/19	18	78.93	11	78.81	78.90	7	6,172	0.11%
2019/06/18	2	78.35	0	0.00	78.70	2	6,150	0.03%
2019/06/17	4	78.55	5	78.40	78.40	-1	6,152	-0.02%
2019/06/14	7	78.06	1	78.30	78.40	6	6,148	0.10%
2019/06/13	0.2	78.00	1	78.00	77.90	-0.8	6,108	-0.01%
2019/06/12	15	77.63	0	0.00	77.80	15	6,094	0.25%
2019/06/11	15	77.49	11	77.59	78.00	4	6,042	0.07%
2019/06/10	30	77.72	17	77.79	77.70	13	5,934	0.22%
2019/06/04	6	78.10	0	0.00	78.30	6	5,736	0.10%
2019/05/31	0	0.00	11	78.30	78.50	-11	5,703	-0.19%
2019/05/28	0	0.00	3	78.30	78.40	-3	5,850	-0.05%
2019/05/27	2	78.00	9	78.10	78.40	-7	5,685	-0.12%
2019/05/24	5	77.70	0	0.00	77.60	5	5,694	0.09%
2019/05/22	4	77.65	0	0.00	77.50	4	5,728	0.07%
2019/05/21	0	0.00	20	78.54	78.60	-20	5,746	-0.35%
2019/05/17	10	76.50	0	0.00	76.50	10	5,686	0.18%
2019/05/16	5	76.90	1	77.20	76.60	4	5,702	0.07%
2019/05/15	2	76.00	1	76.50	76.70	1	5,651	0.02%
2019/05/14	6	76.30	0	0.00	76.30	6	5,667	0.11%
2019/05/13	4	76.57	0	0.00	76.40	4	5,600	0.07%
2019/05/10	0	0.00	1	77.50	77.20	-1	5,624	-0.02%
2019/05/09	2	77.10	0	0.00	76.80	2	5,646	0.04%
2019/05/07	0	0.00	1	78.30	78.20	-1	5,567	-0.02%
2019/05/06	5	77.68	3	78.00	78.00	2	5,587	0.04%
2019/05/03	9	78.82	0	0.00	78.80	9	5,592	0.16%
2019/05/02	0	0.00	1.1	78.82	79.00	-1.1	5,691	-0.02%
2019/04/30	5	78.00	0	0.00	78.10	5	5,660	0.09%
2019/04/29	2	78.00	0	0.00	78.00	2	5,664	0.04%
2019/04/26	1	77.90	5	77.90	78.30	-4	5,661	-0.07%
2019/04/25	5	77.90	1	77.90	78.00	4	5,666	0.07%
2019/04/22	14	77.40	0	0.00	77.50	14	5,705	0.25%
2019/04/18	1	77.00	0	0.00	77.30	1	5,740	0.02%
2019/04/17	5	77.10	1	77.30	77.60	4	5,850	0.07%
2019/04/16	4	76.68	0	0.00	77.10	4	5,868	0.07%
2019/04/15	2	76.60	0	0.00	76.70	2	5,901	0.03%
2019/04/12	1	77.00	0	0.00	76.50	1	5,901	0.02%
2019/04/11	1	76.50	0	0.00	77.00	1	5,848	0.02%
2019/04/09	6	77.90	3	78.20	77.90	3	5,749	0.05%
2019/04/08	7.5	77.92	1	77.80	77.90	6.5	5,719	0.11%
2019/04/03	4	78.20	0	0.00	78.20	4	5,580	0.07%
2019/04/01	7	78.23	0	0.00	78.10	7	5,499	0.13%
2019/03/29	1	78.00	8	78.18	78.90	-7	5,373	-0.13%
2019/03/28	2	77.50	4	78.13	78.20	-2	5,333	-0.04%
2019/03/27	0	0.00	6	77.43	77.50	-6	5,289	-0.11%
2019/03/26	1	77.00	1	77.30	77.30	0	5,272	0.00%
2019/03/22	7	76.73	0	0.00	77.00	7	5,211	0.13%
2019/03/21	1	76.80	3	76.80	76.60	-2	5,191	-0.04%
2019/03/20	5	75.82	0	0.00	76.20	5	5,113	0.10%
2019/03/19	1	76.00	1	76.20	76.00	0	5,124	0.00%
2019/03/18	0	0.00	1	76.10	76.50	-1	5,136	-0.02%
2019/03/14	0	0.00	1	75.60	75.60	-1	5,041	-0.02%
2019/03/11	1.2	76.13	0	0.00	75.50	1.2	5,299	0.02%
2019/03/07	5	76.00	0	0.00	76.20	5	5,503	0.09%
2019/03/06	1	75.60	0	0.00	75.80	1	5,554	0.02%
2019/03/05	6.1	75.60	0	0.00	75.20	6.1	5,693	0.11%
2019/03/04	7.2	75.73	3	75.60	75.60	4.2	5,719	0.07%
2019/02/27	2	76.70	0	0.00	76.90	2	5,652	0.04%
2019/02/26	0	0.00	1	77.00	77.10	-1	5,578	-0.02%
2019/02/25	1	76.30	0	0.00	76.60	1	5,547	0.02%
2019/02/22	1	75.40	1	75.90	76.20	0	5,516	0.00%
2019/02/21	1.1	75.83	3	75.83	76.10	-1.9	5,466	-0.03%
2019/02/20	1	75.30	0	0.00	75.40	1	5,468	0.02%
2019/02/19	1	74.90	1	75.30	75.10	0	5,441	0.00%
2019/02/18	1	74.60	0	0.00	74.80	1	5,449	0.02%
2019/02/15	3	74.57	0	0.00	74.50	3	5,413	0.06%
2019/02/13	1	75.00	0	0.00	74.90	1	5,355	0.02%
2019/02/12	3	74.83	0	0.00	75.00	3	5,318	0.06%
2019/02/11	6	75.45	0	0.00	74.50	6	5,349	0.11%
2019/01/29	3	75.50	5	76.04	76.20	-2	5,242	-0.04%
2019/01/28	4	75.70	14	75.73	76.20	-10	5,226	-0.19%
2019/01/25	2	75.30	6	75.65	75.70	-4	5,227	-0.08%
2019/01/24	1	74.50	0	0.00	74.60	1	5,217	0.02%
2019/01/23	6	74.85	0	0.00	74.60	6	5,219	0.11%
2019/01/22	2	76.00	4	76.28	76.40	-2	5,184	-0.04%
2019/01/21	1.3	76.08	0	0.00	76.00	1.3	5,191	0.03%
2019/01/18	0	0.00	2	75.50	75.60	-2	5,181	-0.04%
2019/01/17	1	75.40	5	75.60	75.00	-4	5,212	-0.08%
2019/01/16	1	75.70	0	0.00	75.50	1	5,229	0.02%
2019/01/15	1	75.50	0	0.00	75.80	1	5,239	0.02%
2019/01/11	1	74.90	2	74.90	74.90	-1	5,266	-0.02%
2019/01/09	3	73.27	5	73.90	74.50	-2	5,332	-0.04%
2019/01/08	3	74.60	3	74.20	74.20	0	5,226	0.00%
2019/01/07	4	74.78	3.3	75.06	75.10	0.7	5,297	0.01%
2019/01/04	0	0.00	1	72.70	73.10	-1	5,352	-0.02%
2019/01/03	1	73.80	1	73.80	73.30	0	5,636	0.00%
2019/01/02	6	74.32	2	73.60	73.00	4	5,680	0.07%
2018/12/28	3	74.67	4	75.13	75.50	-1	5,679	-0.02%
2018/12/27	0	0.00	6	74.08	74.00	-6	5,708	-0.11%
2018/12/26	0	0.00	2	72.40	72.40	-2	5,774	-0.03%
2018/12/24	0	0.00	1	73.70	73.70	-1	5,868	-0.02%
2018/12/21	1	74.20	1	74.00	74.10	0	6,033	0.00%
2018/12/20	0	0.00	2	74.30	74.40	-2	6,089	-0.03%
2018/12/18	1	73.30	0	0.00	73.50	1	6,182	0.02%
2018/12/14	1	72.60	0	0.00	73.00	1	6,347	0.02%
2018/12/13	0	0.00	5	72.68	73.00	-5	6,353	-0.08%
2018/12/12	3	72.20	2	72.70	72.40	1	6,363	0.02%
2018/12/10	0	0.00	3	72.67	72.60	-3	6,289	-0.05%
2018/12/07	0	0.00	1	73.20	73.20	-1	6,325	-0.02%
2018/12/06	2	72.80	7	72.51	72.50	-5	6,380	-0.08%
2018/12/05	3	73.50	0	0.00	73.70	3	6,343	0.05%
2018/12/03	4.3	74.86	6	74.40	74.40	-1.7	6,266	-0.03%
2018/11/30	1	74.50	0	0.00	74.30	1	6,193	0.02%
2018/11/29	1.7	74.54	3	74.53	74.30	-1.3	6,117	-0.02%
2018/11/28	8	73.49	5	73.90	74.80	3	6,053	0.05%
2018/11/27	7	74.77	7	74.80	74.80	0	5,925	0.00%
2018/11/26	2.1	75.97	6	75.90	75.90	-3.9	5,915	-0.07%
2018/11/23	3	76.33	4	76.50	76.50	-1	5,933	-0.02%
2018/11/22	3	77.13	6	76.70	76.70	-3	5,964	-0.05%
2018/11/21	4	77.30	7	77.20	77.20	-3	6,047	-0.05%
2018/11/20	8	78.18	2	78.10	78.10	6	6,115	0.10%
2018/11/19	1	78.00	5	78.68	78.80	-4	6,163	-0.06%
2018/11/16	1	77.60	7	78.07	78.00	-6	6,258	-0.10%
2018/11/14	0	0.00	6	77.00	77.00	-6	6,422	-0.09%
2018/11/13	1	76.50	2	76.70	76.70	-1	6,514	-0.02%
2018/11/12	0	0.00	4	77.38	77.30	-4	6,610	-0.06%
2018/11/09	0	0.00	5	76.60	76.60	-5	6,746	-0.07%
2018/11/08	0	0.00	3	77.23	77.30	-3	6,791	-0.04%
2018/11/07	1	77.00	2	77.40	77.40	-1	6,790	-0.01%
2018/11/06	1	77.30	4	77.50	77.50	-3	6,752	-0.04%
2018/11/05	1	76.90	2	78.00	78.00	-1	6,735	-0.01%
2018/11/02	0	0.00	3	77.90	77.90	-3	6,681	-0.04%
2018/11/01	0	0.00	2	77.00	77.00	-2	6,741	-0.03%
2018/10/31	0	0.00	1	76.50	76.90	-1	6,734	-0.01%
2018/10/30	1	75.40	1	76.10	75.70	0	6,709	0.00%
2018/10/26	3	74.70	5	74.96	75.10	-2	6,716	-0.03%
2018/10/25	11.3	74.39	13.2	74.04	74.00	-1.9	6,726	-0.03%
2018/10/24	5	74.84	2	75.40	75.40	3	6,706	0.04%
2018/10/23	1	75.20	3	75.20	75.20	-2	6,715	-0.03%
2018/10/22	10	75.96	3	76.40	76.40	7	6,692	0.10%
2018/10/19	5	76.14	5	76.50	76.50	0	6,699	0.00%
2018/10/18	2	76.65	0	0.00	76.70	2	6,662	0.03%
2018/10/17	0	0.00	11	77.50	76.70	-11	6,638	-0.17%
2018/10/16	13	76.91	3	77.00	77.00	10	6,628	0.15%
2018/10/15	10	76.62	13	76.58	76.50	-3	6,622	-0.05%
2018/10/12	34	76.45	6	77.55	77.90	28	6,564	0.43%
2018/10/11	30	77.33	8	76.90	76.10	22	6,578	0.34%
2018/10/09	6	81.93	1	81.90	81.70	5	6,314	0.08%
2018/10/08	0	0.00	1	82.10	82.10	-1	6,273	-0.02%
2018/10/05	11	82.19	6	82.10	82.10	5	6,286	0.08%
2018/10/04	9	82.97	10	83.10	83.10	-1	6,242	-0.02%
2018/10/03	4	83.95	0	0.00	83.80	4	6,233	0.06%
2018/10/02	15	84.01	2	83.90	84.00	13	6,371	0.20%
2018/10/01	1	84.80	0	0.00	85.00	1	6,567	0.02%
2018/09/28	3.2	84.36	7	84.79	84.80	-3.8	6,753	-0.06%
2018/09/27	1.1	84.06	6	84.50	85.00	-4.9	6,763	-0.07%
2018/09/26	8	84.01	0	0.00	84.00	8	6,764	0.12%
2018/09/25	3	84.60	0	0.00	84.50	3	6,942	0.04%
2018/09/21	2	85.45	12	85.51	85.50	-10	6,977	-0.14%
2018/09/20	1	84.00	2	84.25	84.00	-1	6,976	-0.01%
2018/09/19	5	84.36	0	0.00	84.80	5	7,092	0.07%
2018/09/18	1	84.40	5	84.36	84.40	-4	7,112	-0.06%
2018/09/17	1	83.90	0	0.00	83.90	1	7,164	0.01%
2018/09/14	6.2	84.02	0	0.00	84.00	6.2	7,227	0.09%
2018/09/13	1.1	84.13	0	0.00	84.60	1.1	7,234	0.02%
2018/09/12	11	83.18	5	83.50	83.60	6	7,291	0.08%
2018/09/11	3	83.43	5	83.92	84.00	-2	7,376	-0.03%
2018/09/10	4	83.45	0	0.00	83.40	4	7,521	0.05%
2018/09/07	3	83.27	1	83.40	83.40	2	7,683	0.03%
2018/09/06	6	82.92	0	0.00	84.00	6	7,815	0.08%
2018/09/05	7	83.79	18	83.50	83.50	-11	7,849	-0.14%
2018/09/04	7	84.26	0	0.00	84.50	7	7,958	0.09%
2018/09/03	4	84.58	0	0.00	84.60	4	8,095	0.05%
2018/08/31	1	85.40	0	0.00	85.40	1	8,286	0.01%
2018/08/30	11	84.48	0	0.00	84.50	11	8,398	0.13%
2018/08/29	1	85.40	0	0.00	85.40	1	8,444	0.01%
2018/08/28	5	84.84	2	85.10	85.20	3	8,515	0.04%
2018/08/27	2	84.80	0	0.00	84.80	2	8,506	0.02%
2018/08/24	4	84.03	0	0.00	84.40	4	8,495	0.05%
2018/08/23	3	83.83	5	84.40	84.50	-2	8,946	-0.02%
2018/08/20	1	83.50	0	0.00	83.10	1	8,959	0.01%
2018/08/17	0	0.00	1.1	83.30	83.30	-1.1	8,953	-0.01%
2018/08/16	8	82.53	6	82.10	82.10	2	8,892	0.02%
2018/08/15	2	83.15	0	0.00	83.30	2	8,821	0.02%
2018/08/14	5	83.54	0	0.00	83.50	5	8,801	0.06%
2018/08/13	5	83.90	1	83.80	83.50	4	8,794	0.05%
2018/08/09	0	0.00	7	84.90	84.60	-7	8,978	-0.08%
2018/08/08	0	0.00	3	84.50	85.00	-3	9,076	-0.03%
2018/08/07	1	83.80	0	0.00	83.70	1	9,096	0.01%
2018/08/03	1	83.60	0	0.00	83.80	1	9,197	0.01%
2018/08/02	6	83.50	3	83.63	83.60	3	9,249	0.03%
2018/08/01	1	84.80	0	0.00	84.80	1	9,237	0.01%
2018/07/31	1.2	84.53	0	0.00	84.90	1.2	9,244	0.01%
2018/07/26	4	83.65	0	0.00	84.10	4	9,233	0.04%
2018/07/25	1	83.60	0	0.00	83.60	1	9,262	0.01%
2018/07/23	0	0.00	1	83.70	83.70	-1	9,273	-0.01%
2018/07/20	1	84.00	0	0.00	84.00	1	9,285	0.01%
2018/07/19	2	85.10	0	0.00	83.90	2	9,301	0.02%
2018/07/18	0	0.00	1	85.00	85.60	-1	9,362	-0.01%
2018/07/17	0	0.00	6	83.98	84.10	-6	9,314	-0.06%
2018/07/16	0	84.40	0	0.00	84.50	0	9,333	0.00%
2018/07/13	3	85.00	0	0.00	85.00	3	9,408	0.03%
2018/07/12	2.4	83.89	1	84.90	84.70	1.4	9,439	0.01%
2018/07/11	0	0.00	1	83.50	83.90	-1	9,467	-0.01%
2018/07/10	14	82.77	0	0.00	82.70	14	9,399	0.15%
2018/07/09	1	87.40	1	87.30	87.50	0	9,278	0.00%
2018/07/06	1	87.50	1	87.90	87.10	0	9,096	0.00%
2018/07/05	1	88.00	4	88.08	88.00	-3	8,965	-0.03%
2018/07/04	1	87.50	0	0.00	88.00	1	8,937	0.01%
2018/07/03	1	88.00	11	87.96	88.00	-10	8,932	-0.11%
2018/07/02	1	87.30	1	87.20	87.30	0	8,792	0.00%
2018/06/29	2	84.35	7	86.70	87.20	-5	8,711	-0.06%
2018/06/28	0	0.00	20	84.50	84.50	-20	8,480	-0.24%
2018/06/27	1	85.50	2	85.80	85.50	-1	8,396	-0.01%
2018/06/22	2	84.25	0	0.00	84.60	2	8,317	0.02%
2018/06/21	0	84.30	0	0.00	84.20	0	8,311	0.00%
2018/06/20	7	83.33	0	0.00	84.40	7	8,322	0.08%
2018/06/19	2.1	82.81	0	0.00	82.80	2.1	8,338	0.03%
2018/06/15	5	84.00	2	83.90	84.60	3	8,162	0.04%
2018/06/14	10	84.41	0	0.00	84.20	10	8,003	0.12%
2018/06/13	2	85.90	1	86.00	85.90	1	7,851	0.01%
2018/06/11	4	84.98	0	0.00	85.00	4	7,862	0.05%
2018/06/08	7	85.51	1	86.10	85.50	6	7,740	0.08%
2018/06/07	2	86.45	0	0.00	86.90	2	7,586	0.03%
2018/06/06	0	0.00	1	86.20	86.40	-1	7,526	-0.01%
2018/06/05	0	0.00	4	86.60	86.50	-4	7,430	-0.05%
2018/06/04	1	86.40	1	86.00	86.40	0	7,352	0.00%
2018/06/01	3	84.73	2	84.80	85.10	1	7,270	0.01%
2018/05/31	2	84.50	1	85.50	83.70	1	7,319	0.01%
2018/05/30	2	85.30	46	85.00	85.10	-44	6,891	-0.64%
2018/05/28	1	86.30	0	0.00	86.30	1	6,870	0.01%
2018/05/25	4	86.38	0	0.00	86.00	4	6,862	0.06%
2018/05/23	4	86.90	0	0.00	86.70	4	6,876	0.06%
2018/05/22	1	86.70	5	87.40	86.70	-4	6,858	-0.06%
2018/05/21	5	87.00	0	0.00	87.10	5	6,891	0.07%
2018/05/18	2	87.10	0	0.00	87.30	2	6,938	0.03%
2018/05/17	3	87.63	5	87.10	87.20	-2	7,011	-0.03%
2018/05/16	3	86.07	3	85.83	86.40	0	6,889	0.00%
2018/05/15	1	85.20	2	85.35	85.20	-1	6,913	-0.01%
2018/05/11	3	84.53	14	84.45	85.00	-11	7,005	-0.16%
2018/05/10	1	83.80	0	0.00	83.80	1	6,958	0.01%
2018/05/08	2	82.30	0	0.00	82.90	2	6,957	0.03%
2018/05/07	4	81.98	4	82.43	82.50	0	6,926	0.00%
2018/05/04	3	81.87	0	0.00	81.80	3	6,915	0.04%
2018/05/03	9	81.84	0	0.00	81.70	9	6,893	0.13%
2018/05/02	4	82.90	4	82.80	82.90	0	6,902	0.00%
2018/04/30	2	81.50	0	0.00	81.60	2	6,869	0.03%
2018/04/27	8	80.60	0	0.00	80.80	8	6,865	0.12%
2018/04/26	5	80.60	0	0.00	81.00	5	6,892	0.07%
2018/04/25	7	80.50	0	0.00	80.90	7	6,858	0.10%
2018/04/24	4	80.75	0	0.00	80.90	4	6,871	0.06%
2018/04/23	6	81.95	1	81.90	82.00	5	6,830	0.07%
2018/04/20	2	82.85	4	82.90	83.00	-2	6,791	-0.03%
2018/04/19	4	83.48	2	83.30	83.80	2	6,790	0.03%
2018/04/18	2	82.65	0	0.00	82.90	2	6,794	0.03%
2018/04/17	15	82.50	19	82.60	82.40	-4	6,838	-0.06%
2018/04/16	3	83.63	0	0.00	83.80	3	6,990	0.04%
2018/04/13	5	84.18	0	0.00	84.10	5	7,195	0.07%
2018/04/12	3	84.70	0	0.00	84.80	3	7,292	0.04%
2018/04/11	1	83.89	0	83.60	83.90	1	7,301	0.01%
2018/04/10	1	83.70	1	83.80	83.80	0	7,346	0.00%
2018/04/09	2	83.00	10	82.57	83.40	-8	7,330	-0.11%
2018/04/03	0	0.00	3	80.90	81.30	-3	7,277	-0.04%
2018/04/02	1	81.20	0	0.00	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	0	0.00	1	81.90	82.10	-1	7,404	-0.01%
2018/03/29	4	81.53	0	0.00	81.80	4	7,355	0.05%
2018/03/28	1	82.40	10	82.26	82.50	-9	7,293	-0.12%
2018/03/27	1	82.90	2	83.00	83.10	-1	7,308	-0.01%
2018/03/26	0	0.00	1	82.80	82.50	-1	7,279	-0.01%
2018/03/23	3	81.97	5	82.14	82.20	-2	7,236	-0.03%
2018/03/22	5	82.58	0	0.00	83.10	5	7,161	0.07%
2018/03/21	1	82.70	0	0.00	82.50	1	7,064	0.01%
2018/03/20	3	82.30	0	0.00	82.50	3	7,102	0.04%
2018/03/19	4	81.90	0	0.00	82.00	4	7,048	0.06%
2018/03/16	2	81.30	3	81.10	81.70	-1	7,015	-0.01%
2018/03/13	2	80.20	0	0.00	81.00	2	6,826	0.03%
2018/03/12	1	80.30	5	80.32	80.50	-4	6,827	-0.06%
2018/03/09	1	79.30	0	0.00	79.30	1	6,749	0.01%
2018/03/08	0	79.00	0	0.00	79.00	0	6,768	0.00%
2018/03/07	0	0.00	10	79.50	79.40	-10	6,774	-0.15%
2018/03/06	1	79.20	0	0.00	79.30	1	6,825	0.01%
2018/03/05	1	78.80	0	0.00	78.10	1	6,856	0.01%
2018/03/02	1	78.20	0	0.00	78.30	1	6,805	0.01%
2018/03/01	7	78.76	0	0.00	79.10	7	6,758	0.10%
2018/02/27	0	80.30	6	80.60	80.60	-6	6,677	-0.09%
2018/02/26	1	80.60	4	80.45	80.30	-3	6,606	-0.05%
2018/02/23	1	78.30	0	0.00	79.10	1	6,604	0.02%
2018/02/22	1	78.30	0	0.00	78.50	1	6,628	0.02%
2018/02/09	6	75.67	0	0.00	76.00	6	6,514	0.09%
2018/02/08	0	77.70	0	0.00	77.70	0	6,396	0.00%
2018/02/07	8	77.81	0	0.00	77.70	8	6,437	0.12%
2018/02/06	0.1	76.50	0	0.00	76.10	0.1	6,359	0.00%
2018/02/05	3	78.47	0	0.00	78.80	3	6,218	0.05%
2018/02/02	0	0.00	1	79.70	79.80	-1	6,146	-0.02%
2018/02/01	2	80.20	0	0.00	80.10	2	6,150	0.03%
2018/01/31	0	0.00	1	80.10	80.10	-1	6,124	-0.02%
2018/01/30	0	0.00	5	81.18	81.00	-5	6,068	-0.08%
2018/01/29	2	81.65	0	0.00	82.00	2	6,075	0.03%
2018/01/26	3	81.50	0	0.00	81.60	3	6,088	0.05%
2018/01/25	3	81.60	1	81.30	81.80	2	6,071	0.03%
2018/01/24	1	80.30	0	0.00	80.30	1	6,009	0.02%
2018/01/23	1	80.80	0	0.00	80.90	1	6,006	0.02%
2018/01/22	1	80.50	0	0.00	80.80	1	5,999	0.02%
2018/01/18	0	0.00	1	82.10	81.20	-1	5,918	-0.02%
2018/01/17	0.5	81.10	1	81.20	81.50	-0.5	5,854	-0.01%
2018/01/16	0.5	81.20	5	81.30	81.50	-4.5	5,776	-0.08%
2018/01/15	4	81.75	0	0.00	82.00	4	5,739	0.07%
2018/01/12	4	81.50	0	0.00	81.10	4	5,700	0.07%
2018/01/11	2	81.85	10	81.50	82.00	-8	5,616	-0.14%
2018/01/10	6	82.90	7	82.63	82.70	-1	5,560	-0.02%
2018/01/09	6	81.05	1	81.20	81.70	5	5,348	0.09%
2018/01/08	6	79.17	0	0.00	79.50	6	5,184	0.12%
2018/01/05	3.5	78.21	5	77.90	78.00	-1.5	5,097	-0.03%
2018/01/04	0	0.00	6	78.10	78.00	-6	5,162	-0.12%
2018/01/03	4	77.90	1	78.20	78.20	3	5,196	0.06%
2018/01/02	1	76.50	8	76.75	77.00	-7	5,225	-0.13%

資料中心投資潮擴散UDN聯合新聞網－19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－22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－22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

臺銀-新竹券商分點個股進出
臺銀-新竹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

臺銀-新竹 券商分點個股進出 臺銀-新竹 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

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析