南亞 (1303)-台新-三民券商分點個股進出

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
56.7
漲跌
▼0.9
漲幅
-1.56%
成交量
6,668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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/29	0	0.00	6	57.45	57.60	-6	7,911	-0.08%
2024/04/25	8.3	55.55	0	0.00	55.80	8.3	7,907	0.10%
2024/04/24	5.3	56.52	3	56.77	56.40	2.3	7,941	0.03%
2024/04/23	1.2	56.78	0	0.00	56.70	1.2	8,133	0.01%
2024/04/22	2	57.30	8.6	57.23	57.30	-6.6	8,180	-0.08%
2024/04/19	9.4	54.89	1	56.30	55.00	8.4	8,049	0.10%
2024/04/18	0	0.00	1	55.70	55.80	-1	7,902	-0.01%
2024/04/17	8.3	55.01	0	0.00	55.00	8.3	7,897	0.10%
2024/04/16	22.6	55.49	0	0.00	55.50	22.6	7,807	0.29%
2024/04/15	0	0.00	7	57.04	57.20	-7	7,685	-0.09%
2024/04/11	9.4	57.31	2	57.20	57.20	7.4	7,501	0.10%
2024/04/10	1	58.60	1	58.80	58.30	0	7,431	0.00%
2024/04/09	3.1	58.35	3.6	58.31	58.60	-0.5	7,407	-0.01%
2024/04/08	2.1	56.69	6	57.23	57.70	-3.9	7,293	-0.05%
2024/04/02	2	57.20	10	57.29	57.40	-8	7,131	-0.11%
2024/04/01	15	57.45	17	57.25	57.50	-2	7,110	-0.03%
2024/03/29	20.2	56.35	12.1	56.38	56.00	8.1	6,981	0.12%
2024/03/28	1.7	55.59	0	0.00	55.10	1.7	6,889	0.02%
2024/03/27	4.1	56.15	1	56.10	56.00	3.1	6,854	0.04%
2024/03/26	22	56.43	2.4	56.43	56.40	19.6	6,859	0.29%
2024/03/25	5	55.00	3	55.00	55.30	2	6,806	0.03%
2024/03/22	3.5	54.73	1	54.60	54.80	2.5	6,830	0.04%
2024/03/21	1.1	54.64	13.6	55.09	55.00	-12.5	6,805	-0.18%
2024/03/20	12.4	54.23	4	54.10	53.60	8.4	6,828	0.12%
2024/03/19	0	0.00	0.1	55.50	55.00	-0.1	6,727	0.00%
2024/03/18	2.3	54.92	3	55.00	55.00	-0.7	6,693	-0.01%
2024/03/15	6.4	54.90	0	0.00	54.50	6.4	6,618	0.10%
2024/03/14	1	56.20	1	56.10	56.40	0	5,815	0.00%
2024/03/13	16.2	55.77	0	0.00	55.60	16.2	5,732	0.28%
2024/03/12	4.1	56.66	3	56.57	56.70	1.1	5,603	0.02%
2024/03/11	2.1	55.91	28	56.10	56.10	-25.9	5,570	-0.46%
2024/03/08	7.3	55.68	0	0.00	55.50	7.3	5,557	0.13%
2024/03/07	14	56.42	54	56.13	56.50	-40	5,409	-0.74%
2024/03/06	7	56.81	5	56.80	56.30	2	5,333	0.04%
2024/03/05	7.8	57.15	3	57.10	56.90	4.8	5,355	0.09%
2024/03/04	10.1	57.82	3	57.73	58.00	7.1	5,286	0.13%
2024/03/01	17	58.65	5	58.60	58.50	12	5,293	0.23%
2024/02/29	25.1	59.25	4	59.70	59.70	21.1	5,311	0.40%
2024/02/27	15.3	59.10	0	0.00	58.90	15.3	5,250	0.29%
2024/02/26	44.1	59.79	0	0.00	59.90	44.1	5,154	0.86%
2024/02/23	7.1	59.91	7	59.81	59.70	0.1	5,190	0.00%
2024/02/22	14.2	60.43	1.2	60.58	60.50	13	5,287	0.25%
2024/02/21	6.6	60.98	1	60.90	61.00	5.6	5,313	0.11%
2024/02/20	14.6	61.11	0	0.00	61.30	14.6	5,334	0.27%
2024/02/19	1	61.10	41	61.34	61.60	-40	5,405	-0.74%
2024/02/16	20	61.10	5	61.10	61.10	15	5,541	0.27%
2024/02/15	13.2	60.35	10	61.10	61.20	3.2	5,583	0.06%
2024/02/05	12	61.15	1	61.30	61.00	11	5,536	0.20%
2024/02/02	5	62.20	0	0.00	62.40	5	5,492	0.09%
2024/02/01	1	62.00	10	61.51	62.30	-9	5,533	-0.16%
2024/01/31	11.3	60.92	5	61.20	60.90	6.3	5,510	0.11%
2024/01/30	28	61.66	34	61.70	61.20	-6	5,505	-0.11%
2024/01/29	1	61.10	12	62.19	62.30	-11	5,536	-0.20%
2024/01/26	0	0.00	2.2	61.21	61.50	-2.2	5,537	-0.04%
2024/01/25	23	60.37	1	60.80	60.50	22	5,559	0.40%
2024/01/24	13	60.66	1.4	60.81	60.70	11.6	5,600	0.21%
2024/01/23	4	59.98	6	59.60	60.30	-2	5,689	-0.04%
2024/01/22	6	60.05	11.1	59.80	59.50	-5.1	5,805	-0.09%
2024/01/19	4	59.78	2	60.30	60.00	2	5,820	0.03%
2024/01/18	11.2	60.26	0	0.00	60.10	11.2	5,796	0.19%
2024/01/17	6	60.32	1.3	60.70	60.10	4.7	5,772	0.08%
2024/01/16	4.7	62.11	1	61.80	61.80	3.7	5,600	0.07%
2024/01/15	1	63.50	3	63.43	63.60	-2	5,558	-0.04%
2024/01/11	2	63.60	15	63.60	63.50	-13	5,740	-0.23%
2024/01/10	1	64.60	0	0.00	64.50	1	5,968	0.02%
2024/01/09	0	0.00	2	66.00	65.10	-2	6,039	-0.03%
2024/01/04	1	65.50	0	0.00	65.60	1	6,263	0.02%
2024/01/03	3	65.70	0	0.00	65.60	3	6,402	0.05%
2023/12/29	0	0.00	1	66.80	66.50	-1	6,389	-0.02%
2023/12/28	0	0.00	1	66.60	67.00	-1	6,486	-0.02%
2023/12/26	2	66.10	0	0.00	66.10	2	6,432	0.03%
2023/12/22	0	0.00	3	65.30	65.10	-3	6,471	-0.05%
2023/12/21	2.3	65.79	12	65.70	66.00	-9.7	6,481	-0.15%
2023/12/20	1	66.20	0	0.00	66.80	1	6,406	0.02%
2023/12/19	0	0.00	1.2	66.40	66.60	-1.2	6,340	-0.02%
2023/12/15	1	67.90	0	0.00	67.30	1	6,312	0.02%
2023/12/13	3.2	66.61	1	67.20	66.70	2.2	6,049	0.04%
2023/12/11	3	67.07	0	0.00	67.30	3	6,161	0.05%
2023/12/08	7	67.51	0	0.00	67.60	7	6,147	0.11%
2023/12/07	0	0.00	2	68.30	68.10	-2	6,164	-0.03%
2023/12/06	2	68.95	2	69.00	68.70	0	6,181	0.00%
2023/12/01	4	68.30	0.1	68.20	68.10	3.9	6,107	0.06%
2023/11/30	2	69.30	7	68.96	68.10	-5	6,072	-0.08%
2023/11/29	0	0.00	1	69.20	68.40	-1	5,856	-0.02%
2023/11/28	0	0.00	6	69.22	68.60	-6	5,740	-0.10%
2023/11/27	0	0.00	0	68.70	67.70	0	5,736	0.00%
2023/11/24	1	68.99	0	0.00	68.20	1	5,645	0.02%
2023/11/21	0	0.00	18.1	68.94	69.60	-18.1	5,496	-0.33%
2023/11/20	9	67.13	0	0.00	67.40	9	5,302	0.17%
2023/11/17	0.2	68.00	5	68.26	68.20	-4.8	5,249	-0.09%
2023/11/16	38	67.66	4.2	67.91	68.40	33.8	5,235	0.65%
2023/11/15	0	0.00	9.3	66.89	68.00	-9.3	5,168	-0.18%
2023/11/14	0	0.00	4	65.23	65.80	-4	5,020	-0.08%
2023/11/13	0	0.00	0	65.00	64.80	0	5,046	0.00%
2023/11/10	0	0.00	2	65.00	64.90	-2	5,092	-0.04%
2023/11/08	0	0.00	1	64.30	64.50	-1	5,074	-0.02%
2023/11/07	0	64.60	0	0.00	64.30	0	5,053	0.00%
2023/11/06	2	64.70	0	0.00	64.80	2	5,047	0.04%
2023/11/03	0	0.00	3	63.80	64.00	-3	4,994	-0.06%
2023/11/02	9	63.17	2	63.15	63.20	7	5,022	0.14%
2023/11/01	2	61.90	0	0.00	62.10	2	4,984	0.04%
2023/10/31	0.1	62.11	10	62.02	61.90	-9.9	4,985	-0.20%
2023/10/30	11.1	61.86	0	0.00	61.30	11.1	4,972	0.22%
2023/10/27	9.2	62.33	0	0.00	62.20	9.2	4,867	0.19%
2023/10/26	7.2	62.62	1	62.60	62.50	6.2	4,836	0.13%
2023/10/25	14	63.29	0	0.00	63.10	14	4,790	0.29%
2023/10/24	0.2	63.40	0	0.00	63.30	0.2	4,740	0.00%
2023/10/23	5.1	63.90	1	64.00	63.70	4.1	4,718	0.09%
2023/10/20	9.2	64.27	1	64.30	64.40	8.2	4,670	0.18%
2023/10/19	5	65.56	1	65.50	65.20	4	4,674	0.09%
2023/10/18	6.3	65.08	2	66.10	67.10	4.3	4,686	0.09%
2023/10/17	0	65.80	0	0.00	66.00	0	4,452	0.00%
2023/10/16	2	65.90	0	0.00	66.10	2	4,469	0.04%
2023/10/13	7.1	66.46	0	0.00	66.30	7.1	4,507	0.16%
2023/10/12	3	67.43	7.2	67.48	67.70	-4.2	4,468	-0.09%
2023/10/06	21	65.38	1	65.30	65.30	20	4,373	0.46%
2023/10/05	2	64.90	0	0.00	64.70	2	4,443	0.05%
2023/10/04	11.4	64.33	0	0.00	64.20	11.4	4,452	0.26%
2023/10/03	1	65.80	0	0.00	65.60	1	4,405	0.02%
2023/10/02	0	0.00	1	66.20	66.40	-1	4,456	-0.02%
2023/09/27	4.5	66.46	0	0.00	66.60	4.5	4,650	0.10%
2023/09/26	2	66.65	0	0.00	66.70	2	4,734	0.04%
2023/09/22	0	67.20	0	0.00	66.90	0	4,805	0.00%
2023/09/21	5.1	67.22	0	0.00	67.00	5.1	4,921	0.10%
2023/09/20	0	0.00	1	68.40	68.40	-1	4,948	-0.02%
2023/09/19	1	68.30	2	68.80	68.60	-1	4,994	-0.02%
2023/09/13	2	68.70	0	0.00	68.30	2	4,992	0.04%
2023/09/12	1	68.40	0	0.00	68.60	1	5,155	0.02%
2023/09/11	2	67.80	0	0.00	67.90	2	5,140	0.04%
2023/09/07	1	67.30	0	0.00	67.40	1	5,202	0.02%
2023/09/06	11	67.58	0	0.00	67.10	11	5,178	0.21%
2023/09/05	8	68.00	16	67.80	67.90	-8	5,180	-0.15%
2023/09/04	1	68.20	1	67.50	68.00	0	5,173	0.00%
2023/09/01	0	0.00	2	67.10	67.30	-2	5,207	-0.04%
2023/08/31	5	66.54	0	0.00	66.10	5	5,267	0.09%
2023/08/29	10.1	66.00	0	0.00	66.80	10.1	5,175	0.20%
2023/08/28	1	65.90	0	0.00	66.20	1	5,204	0.02%
2023/08/25	1	65.60	0	0.00	65.30	1	5,407	0.02%
2023/08/24	1	65.60	0	0.00	65.80	1	5,463	0.02%
2023/08/23	0	0.00	1	65.60	65.50	-1	5,491	-0.02%
2023/08/22	21	65.71	0	0.00	65.50	21	5,549	0.38%
2023/08/21	0	0.00	1	66.50	66.30	-1	5,565	-0.02%
2023/08/18	1.4	66.49	0	0.00	66.40	1.4	5,583	0.02%
2023/08/17	8.1	65.66	0	0.00	66.10	8.1	5,600	0.14%
2023/08/16	11.2	67.08	0	0.00	66.90	11.2	5,576	0.20%
2023/08/15	5	68.54	5	68.80	68.10	0	5,578	0.00%
2023/08/14	3	68.77	0	0.00	68.70	3	5,662	0.05%
2023/08/11	2	70.00	0	0.00	69.60	2	5,776	0.03%
2023/08/10	0	0.00	1	69.80	69.70	-1	5,850	-0.02%
2023/08/08	4	69.65	0.4	69.70	69.20	3.6	5,860	0.06%
2023/08/07	0	70.10	0	0.00	69.90	0	5,812	0.00%
2023/08/04	5	70.00	2	70.10	70.00	3	5,839	0.05%
2023/08/02	14	69.99	0	0.00	69.70	14	5,836	0.24%
2023/08/01	0	0.00	2	70.80	70.60	-2	5,769	-0.03%
2023/07/31	0.1	70.00	0	0.00	70.00	0.1	5,748	0.00%
2023/07/28	0	0.00	0.3	70.50	69.80	-0.3	5,728	-0.01%
2023/07/27	3	69.83	0	0.00	70.00	3	5,714	0.05%
2023/07/26	0	0.00	4	69.80	70.00	-4	5,738	-0.07%
2023/07/25	4	69.75	0	0.00	69.60	4	5,754	0.07%
2023/07/24	2	70.00	0	0.00	70.00	2	5,803	0.03%
2023/07/21	0	0.00	6	71.05	70.70	-6	5,783	-0.10%
2023/07/20	3	70.27	0	0.00	70.40	3	5,763	0.05%
2023/07/18	3	70.23	0	0.00	70.10	3	5,791	0.05%
2023/07/17	1	71.00	0	0.00	70.80	1	5,726	0.02%
2023/07/14	0	0.00	7	70.97	71.20	-7	5,723	-0.12%
2023/07/13	2	69.85	0	0.00	69.90	2	5,668	0.04%
2023/07/12	2	68.80	0	0.00	69.40	2	5,634	0.04%
2023/07/10	1	69.40	0	0.00	69.00	1	5,584	0.02%
2023/07/07	5.2	68.92	0	0.00	68.70	5.2	5,556	0.09%
2023/07/06	5.5	69.52	10	70.40	69.20	-4.5	5,528	-0.08%
2023/07/05	8.1	70.83	0	0.00	70.80	8.1	5,375	0.15%
2023/07/04	13	71.17	10	70.90	70.90	3	5,323	0.06%
2023/07/03	14	72.56	1	73.00	72.10	13	5,251	0.25%
2023/06/30	5	72.64	10	73.00	72.50	-5	5,272	-0.09%
2023/06/29	12.1	72.96	0	0.00	72.80	12.1	5,230	0.23%
2023/06/28	18	76.16	0	0.00	76.10	18	5,153	0.35%
2023/06/27	1.5	77.62	0	0.00	77.10	1.5	5,082	0.03%
2023/06/26	1	77.80	0	0.00	78.00	1	5,071	0.02%
2023/06/21	0.1	78.00	1	77.90	78.60	-0.9	5,041	-0.02%
2023/06/20	0.2	78.60	0	0.00	78.50	0.2	5,031	0.00%
2023/06/19	2	79.40	1	79.30	79.00	1	5,005	0.02%
2023/06/16	0	0.00	5	80.00	80.10	-5	4,985	-0.10%
2023/06/15	2	78.90	3	79.37	79.40	-1	4,836	-0.02%
2023/06/14	4	79.30	4	79.75	79.20	0	4,969	0.00%
2023/06/13	4	79.40	3	79.80	79.20	1	4,990	0.02%
2023/06/09	2	79.30	4	79.78	79.90	-2	5,051	-0.04%
2023/06/08	3	79.30	3	79.70	79.30	0	5,079	0.00%
2023/06/07	2	79.30	2	79.70	79.50	0	5,165	0.00%
2023/06/06	2	79.05	1	79.70	79.20	1	5,195	0.02%
2023/06/05	0	0.00	3	78.80	78.70	-3	5,184	-0.06%
2023/06/02	5	77.70	5	78.40	78.10	0	5,193	0.00%
2023/06/01	1	77.60	0	0.00	77.60	1	5,160	0.02%
2023/05/31	2	77.95	0	0.00	77.70	2	5,107	0.04%
2023/05/30	4	78.58	12	78.45	78.10	-8	4,923	-0.16%
2023/05/29	7	79.10	0	0.00	78.40	7	4,896	0.14%
2023/05/26	2	78.60	1	79.00	78.80	1	4,926	0.02%
2023/05/25	2	79.95	0	0.00	79.60	2	4,889	0.04%
2023/05/23	0	0.00	2	81.00	80.70	-2	4,811	-0.04%
2023/05/22	0.5	80.60	0.2	80.60	80.70	0.3	4,740	0.01%
2023/05/19	0	0.00	3	80.57	80.60	-3	4,687	-0.06%
2023/05/18	0	0.00	4	80.13	80.20	-4	4,633	-0.09%
2023/05/17	0	0.00	20	79.46	79.90	-20	4,558	-0.44%
2023/05/16	0	0.00	17	78.53	78.80	-17	4,417	-0.38%
2023/05/12	0	0.00	1	77.40	77.30	-1	4,373	-0.02%
2023/05/11	0	0.00	1	77.40	77.70	-1	4,350	-0.02%
2023/05/10	8	77.38	0	0.00	77.50	8	4,362	0.18%
2023/05/09	0	0.00	7	78.39	78.50	-7	4,373	-0.16%
2023/05/08	2	77.50	0	0.00	77.70	2	4,370	0.05%
2023/05/02	8	77.39	0	0.00	77.50	8	4,564	0.18%
2023/04/28	1	77.60	6	78.12	78.00	-5	4,701	-0.11%
2023/04/27	4.3	77.33	0	0.00	77.70	4.3	4,706	0.09%
2023/04/26	0	0.00	3	77.97	78.00	-3	4,657	-0.06%
2023/04/25	3	77.37	1	77.30	77.40	2	4,610	0.04%
2023/04/21	0	0.00	11	77.59	77.90	-11	4,504	-0.24%
2023/04/20	4	76.50	0	0.00	77.00	4	4,479	0.09%
2023/04/19	9	76.94	0	0.00	77.00	9	4,598	0.20%
2023/04/18	0	0.00	1	77.80	77.90	-1	4,591	-0.02%
2023/04/06	0	0.00	5	77.60	77.30	-5	4,554	-0.11%
2023/03/29	0	0.00	9	77.87	78.00	-9	4,900	-0.18%
2023/03/28	1	77.60	0	0.00	77.20	1	5,105	0.02%
2023/03/27	0	0.00	0.1	77.30	77.30	-0.1	5,320	0.00%
2023/03/24	0	0.00	2	76.60	76.80	-2	5,700	-0.04%
2023/03/23	0	0.00	14	76.56	76.60	-14	5,734	-0.24%
2023/03/22	2	75.50	2.1	75.99	75.90	-0.1	5,797	0.00%
2023/03/21	3	75.50	0	0.00	75.50	3	5,884	0.05%
2023/03/20	6	75.82	0	0.00	75.40	6	5,953	0.10%
2023/03/17	0	0.00	8	76.03	76.50	-8	6,062	-0.13%
2023/03/16	1	74.20	1	74.90	74.90	0	6,030	0.00%
2023/03/15	0	0.00	16	74.14	74.50	-16	6,106	-0.26%
2023/03/14	3	73.90	5.2	74.45	74.10	-2.2	6,150	-0.04%
2023/03/13	0	0.00	1	74.80	74.70	-1	6,178	-0.02%
2023/03/10	3	73.87	1	74.40	74.00	2	6,196	0.03%
2023/03/09	16.2	75.22	0	0.00	74.60	16.2	6,243	0.26%
2023/03/08	2	75.40	2	75.90	76.10	0	6,381	0.00%
2023/03/06	2.1	75.39	10	75.96	75.70	-7.9	6,623	-0.12%
2023/03/03	2	75.10	0	0.00	75.10	2	6,742	0.03%
2023/03/02	0	0.00	2	75.30	75.10	-2	6,932	-0.03%
2023/03/01	8	74.66	0	0.00	74.70	8	7,056	0.11%
2023/02/24	6	75.85	0	0.00	75.60	6	7,167	0.08%
2023/02/23	1	76.30	14.2	76.45	76.10	-13.2	7,156	-0.18%
2023/02/22	2	75.25	0	0.00	76.00	2	7,172	0.03%
2023/02/21	0	0.00	1	75.90	76.00	-1	7,202	-0.01%
2023/02/20	0	0.00	2	75.80	75.80	-2	7,342	-0.03%
2023/02/17	7	75.31	2	75.60	75.70	5	7,450	0.07%
2023/02/16	0	0.00	6	75.47	75.40	-6	7,625	-0.08%
2023/02/15	6	74.87	0	0.00	74.70	6	7,783	0.08%
2023/02/14	0	0.00	10	75.63	75.50	-10	7,799	-0.13%
2023/02/13	1	75.20	4	75.30	75.30	-3	7,853	-0.04%
2023/02/09	0.2	74.70	0	0.00	74.80	0.2	7,999	0.00%
2023/02/08	10	74.83	3	74.80	74.70	7	8,109	0.09%
2023/02/07	0	0.00	2	75.10	75.30	-2	8,221	-0.02%
2023/02/06	2	74.60	4	74.75	74.40	-2	8,225	-0.02%
2023/02/03	4	74.53	0	0.00	74.60	4	8,225	0.05%
2023/02/02	3	74.83	0	0.00	75.20	3	8,250	0.04%
2023/02/01	0.1	75.00	0	0.00	75.40	0.1	8,237	0.00%
2023/01/31	0	0.00	5	76.60	75.40	-5	8,278	-0.06%
2023/01/30	5	75.00	4.5	76.31	77.00	0.5	8,248	0.01%
2023/01/17	1	75.00	2	74.90	75.00	-1	8,151	-0.01%
2023/01/16	0	0.00	2	75.00	74.70	-2	8,187	-0.02%
2023/01/13	2	74.40	1	74.70	74.30	1	8,200	0.01%
2023/01/12	0	0.00	3	74.10	74.30	-3	8,525	-0.04%
2023/01/11	3	73.47	0	0.00	74.00	3	8,605	0.03%
2023/01/10	0	0.00	1	74.50	74.50	-1	8,690	-0.01%
2023/01/09	0	0.00	13	74.06	74.80	-13	8,743	-0.15%
2023/01/06	0	0.00	1.2	72.72	72.80	-1.2	8,735	-0.01%
2023/01/05	0.1	71.80	5	72.18	72.10	-4.9	8,884	-0.06%
2023/01/03	1	70.30	3	71.70	71.90	-2	9,080	-0.02%
2022/12/30	8	71.33	10	71.40	71.00	-2	9,055	-0.02%
2022/12/29	7	70.50	0	0.00	70.40	7	9,092	0.08%
2022/12/28	1	70.90	1	71.80	71.40	0	9,086	0.00%
2022/12/27	0	0.00	4	71.90	71.70	-4	9,118	-0.04%
2022/12/26	0	71.40	0	0.00	71.40	0	9,166	0.00%
2022/12/23	3	70.47	0	0.00	70.30	3	9,286	0.03%
2022/12/21	2	70.60	2	70.70	70.50	0	9,300	0.00%
2022/12/20	4	70.98	0	0.00	70.30	4	9,141	0.04%
2022/12/19	1.2	72.00	0	0.00	71.50	1.2	8,987	0.01%
2022/12/16	3	72.83	2	73.50	72.50	1	8,784	0.01%
2022/12/15	3	74.27	1	74.30	74.10	2	8,474	0.02%
2022/12/14	0	0.00	2	74.25	73.90	-2	8,469	-0.02%
2022/12/13	5	72.80	0	0.00	72.60	5	8,418	0.06%
2022/12/12	1	72.60	0	0.00	73.30	1	8,349	0.01%
2022/12/08	8.1	73.38	2.6	73.89	73.30	5.5	8,428	0.07%
2022/12/07	16	75.73	0	0.00	75.20	16	8,364	0.19%
2022/12/06	1	75.90	1	76.00	75.80	0	8,263	0.00%
2022/12/05	0.1	77.80	0	0.00	76.70	0.1	8,206	0.00%
2022/12/02	8	77.63	0	0.00	77.10	8	8,142	0.10%
2022/12/01	10.1	77.70	2	78.00	77.60	8.1	8,155	0.10%
2022/11/30	2.1	76.31	3	76.50	76.90	-0.9	8,039	-0.01%
2022/11/29	1	75.70	1	76.60	76.70	0	7,885	0.00%
2022/11/28	3	75.90	3	76.23	76.00	0	7,825	0.00%
2022/11/25	1	77.80	4	77.83	77.10	-3	7,756	-0.04%
2022/11/24	1	77.40	12	77.20	77.10	-11	7,691	-0.14%
2022/11/23	0	0.00	1	76.90	76.30	-1	7,618	-0.01%
2022/11/22	5	75.60	29	75.27	75.80	-24	7,574	-0.32%
2022/11/21	2	73.80	2	73.75	73.90	0	7,440	0.00%
2022/11/17	0	0.00	5	73.00	73.00	-5	7,364	-0.07%
2022/11/16	2	72.80	0	0.00	72.40	2	7,344	0.03%
2022/11/15	2	73.80	7	73.94	74.20	-5	7,236	-0.07%
2022/11/14	0	0.00	8	73.68	74.00	-8	7,166	-0.11%
2022/11/11	1	72.20	37	72.20	72.60	-36	7,000	-0.51%
2022/11/10	0	0.00	2	70.70	70.60	-2	6,892	-0.03%
2022/11/09	4	70.40	2	70.45	70.70	2	6,902	0.03%
2022/11/08	2	70.40	9	70.41	70.50	-7	6,916	-0.10%
2022/11/07	0	0.00	23	69.62	70.00	-23	6,913	-0.33%
2022/11/04	17	67.71	0	0.00	67.90	17	6,853	0.25%
2022/11/03	0	0.00	10	68.65	68.70	-10	6,796	-0.15%
2022/11/02	0	0.00	1	68.90	68.50	-1	6,733	-0.01%
2022/11/01	0	0.00	1.1	68.89	68.70	-1.1	6,720	-0.02%
2022/10/28	13	67.85	0	0.00	68.30	13	6,832	0.19%
2022/10/27	0	0.00	2	69.00	68.60	-2	6,872	-0.03%
2022/10/26	0	0.00	1	68.70	68.60	-1	7,016	-0.01%
2022/10/25	0	68.20	28	68.84	68.40	-28	7,013	-0.40%
2022/10/24	0	0.00	3.3	68.37	68.50	-3.3	7,024	-0.05%
2022/10/21	1.2	67.68	1	68.20	67.60	0.2	6,986	0.00%
2022/10/20	3	65.53	26	67.60	67.60	-23	6,978	-0.33%
2022/10/19	0	0.00	5.3	66.37	66.10	-5.3	6,699	-0.08%
2022/10/18	6	66.30	5	65.72	66.80	1	6,658	0.02%
2022/10/17	2	64.35	3	64.63	64.50	-1	6,646	-0.02%
2022/10/14	4.1	64.42	2	65.25	64.20	2.1	6,693	0.03%
2022/10/13	7.6	63.45	0.5	63.20	63.80	7.1	6,750	0.11%
2022/10/12	5	64.84	0	0.00	65.10	5	6,730	0.07%
2022/10/11	1	65.90	2	66.55	66.10	-1	6,783	-0.01%
2022/10/06	2.1	67.51	0	0.00	67.60	2.1	6,966	0.03%
2022/10/04	0	0.00	1	68.10	67.80	-1	7,593	-0.01%
2022/10/03	10	67.50	0	0.00	67.70	10	7,791	0.13%
2022/09/30	0	0.00	3	66.13	66.90	-3	8,005	-0.04%
2022/09/29	3	65.37	1	65.10	65.70	2	8,210	0.02%
2022/09/28	3	65.40	1	65.10	65.10	2	8,691	0.02%
2022/09/27	0.1	66.60	0	0.00	66.20	0.1	8,991	0.00%
2022/09/26	2.1	66.50	0	0.00	66.20	2.1	9,186	0.02%
2022/09/23	5	67.00	0	0.00	67.10	5	9,300	0.05%
2022/09/22	1	66.10	0	0.00	66.40	1	9,398	0.01%
2022/09/20	1	67.30	0	0.00	67.20	1	9,413	0.01%
2022/09/19	1	67.40	0	67.50	67.40	1	9,477	0.01%
2022/09/16	1	68.00	0	0.00	68.40	1	9,539	0.01%
2022/09/15	40	68.44	0	0.00	68.40	40	9,456	0.42%
2022/09/14	1	67.80	0	0.00	67.60	1	9,488	0.01%
2022/09/13	1	68.80	4	69.27	68.80	-3	9,567	-0.03%
2022/09/12	0.7	68.50	0	0.00	68.70	0.7	9,630	0.01%
2022/09/08	1	66.90	0	0.00	67.20	1	9,737	0.01%
2022/09/07	7	66.86	1.2	66.92	66.80	5.8	9,790	0.06%
2022/09/06	0	0.00	3	67.37	67.80	-3	9,824	-0.03%
2022/09/05	1	66.70	0	0.00	67.10	1	9,864	0.01%
2022/09/02	3	67.23	2	67.60	67.00	1	9,943	0.01%
2022/09/01	14	67.54	1	68.70	67.80	13	9,932	0.13%
2022/08/31	1	68.30	0	0.00	68.70	1	9,898	0.01%
2022/08/30	7	68.23	1	68.30	68.60	6	9,876	0.06%
2022/08/29	8.1	68.51	1	68.90	68.70	7.1	9,833	0.07%
2022/08/26	11	70.41	8	70.39	70.20	3	9,802	0.03%
2022/08/25	3	70.50	0	0.00	70.80	3	9,828	0.03%
2022/08/24	3	70.50	13	70.38	70.10	-10	9,948	-0.10%
2022/08/23	2	70.50	0	0.00	70.10	2	10,808	0.02%
2022/08/22	1	70.90	0	0.00	70.90	1	10,947	0.01%
2022/08/19	1	70.10	1	70.80	71.00	0	11,031	0.00%
2022/08/18	10	70.15	1	70.50	70.60	9	11,079	0.08%
2022/08/17	2	70.35	1	70.70	70.80	1	11,159	0.01%
2022/08/16	3	70.50	1	70.40	70.40	2	11,178	0.02%
2022/08/15	0	70.50	0	0.00	70.60	0	11,214	0.00%
2022/08/12	10	69.70	1	69.60	69.60	9	11,247	0.08%
2022/08/11	0	68.50	13.2	68.73	68.90	-13.2	11,265	-0.12%
2022/08/10	0	0.00	9	67.34	67.70	-9	11,455	-0.08%
2022/08/09	14	66.81	6	66.60	67.00	8	11,572	0.07%
2022/08/08	2	67.10	0	0.00	67.20	2	11,639	0.02%
2022/08/05	1	68.00	3	67.80	67.60	-2	11,782	-0.02%
2022/08/04	3	66.53	1	66.50	67.30	2	11,848	0.02%
2022/08/03	3	66.73	3	67.13	67.70	0	11,804	0.00%
2022/08/02	17	67.09	3	67.77	67.70	14	11,811	0.12%
2022/08/01	4.1	67.89	8	68.10	68.50	-3.9	11,690	-0.03%
2022/07/29	2	67.05	4	67.00	67.30	-2	11,720	-0.02%
2022/07/28	2.1	66.20	9	66.32	66.60	-7	11,700	-0.06%
2022/07/27	2.5	65.84	2	65.80	65.90	0.5	11,695	0.00%
2022/07/26	4	65.80	20	65.92	65.70	-16	11,710	-0.14%
2022/07/25	1	65.70	3	65.50	65.60	-2	11,714	-0.02%
2022/07/22	1	65.00	1	64.30	64.70	0	11,755	0.00%
2022/07/21	1	64.70	33	63.68	65.00	-32	11,726	-0.27%
2022/07/20	1.1	64.19	5	63.86	63.30	-4	11,667	-0.03%
2022/07/19	5	63.56	16.5	63.80	63.70	-11.5	11,648	-0.10%
2022/07/18	35.5	62.86	8	62.95	62.90	27.5	11,597	0.24%
2022/07/15	12	62.58	1	62.60	62.60	11	11,514	0.10%
2022/07/14	3.1	61.87	3	62.70	62.70	0.1	11,519	0.00%
2022/07/13	15	62.33	3.5	62.40	62.00	11.5	11,450	0.10%
2022/07/12	46.7	61.02	0.5	60.70	60.60	46.2	11,252	0.41%
2022/07/11	33.3	64.12	7	64.10	63.60	26.3	10,916	0.24%
2022/07/08	33.5	65.17	20	64.53	65.00	13.5	10,823	0.12%
2022/07/07	69.1	64.99	9	65.56	65.00	60.1	10,711	0.56%
2022/07/06	100.8	68.16	5	67.62	67.00	95.8	10,509	0.91%
2022/07/05	36.3	81.91	56	81.43	80.60	-19.7	9,928	-0.20%
2022/07/04	7	82.96	6.2	83.48	82.60	0.8	9,579	0.01%
2022/07/01	5	82.72	0	0.00	82.70	5	9,449	0.05%
2022/06/30	5	83.86	6	83.50	83.00	-1	9,329	-0.01%
2022/06/28	6	84.30	1	84.30	84.80	5	9,228	0.05%
2022/06/27	4	84.95	8	85.35	84.70	-4	9,313	-0.04%
2022/06/24	1	83.80	9	84.56	84.70	-8	9,278	-0.09%
2022/06/23	14	83.33	7	84.17	83.30	7	9,228	0.08%
2022/06/22	0	0.00	8	83.61	83.50	-8	9,151	-0.09%
2022/06/21	0	0.00	6	83.70	83.70	-6	9,089	-0.07%
2022/06/20	5	82.64	3	82.43	82.10	2	9,020	0.02%
2022/06/17	18	83.07	3	82.97	83.00	15	9,009	0.17%
2022/06/16	16	83.82	0	0.00	83.20	16	8,928	0.18%
2022/06/15	36	83.49	18	83.78	83.40	18	9,103	0.20%
2022/06/14	8	83.11	0	0.00	82.90	8	9,186	0.09%
2022/06/13	23.1	83.44	1	83.40	83.30	22.1	9,263	0.24%
2022/06/10	1	84.00	0	0.00	84.70	1	9,240	0.01%
2022/06/09	1	84.70	3	84.83	84.80	-2	9,403	-0.02%
2022/06/08	3	84.40	3	84.80	84.50	0	9,462	0.00%
2022/06/07	5	84.36	5.5	84.42	84.30	-0.5	9,520	-0.01%
2022/06/06	0	0.00	2	84.00	84.60	-2	9,552	-0.02%
2022/06/02	1.1	83.79	1	84.60	84.50	0.1	9,610	0.00%
2022/06/01	9.1	84.49	0	0.00	84.60	9.1	9,701	0.09%
2022/05/31	3	84.00	1	85.30	85.30	2	9,648	0.02%
2022/05/30	3	83.40	8	83.25	83.90	-5	8,843	-0.06%
2022/05/27	4.1	82.10	1.5	82.30	82.30	2.6	8,816	0.03%
2022/05/26	15	81.74	4	82.55	81.70	11	8,882	0.12%
2022/05/25	3	81.53	1	81.90	82.00	2	8,978	0.02%
2022/05/24	9	81.66	4	82.00	81.30	5	9,061	0.06%
2022/05/23	2	81.60	2	81.60	82.20	0	9,026	0.00%
2022/05/20	3	81.63	0	0.00	82.10	3	9,056	0.03%
2022/05/19	4	81.55	0	0.00	81.40	4	9,002	0.04%
2022/05/18	5	81.74	0	0.00	82.50	5	9,034	0.06%
2022/05/17	5	81.10	5	81.20	81.30	0	8,874	0.00%
2022/05/16	9	81.84	6	81.17	81.20	3	8,814	0.03%
2022/05/13	11	81.94	2	82.00	82.00	9	8,770	0.10%
2022/05/12	9	83.31	11	83.01	82.10	-2	8,698	-0.02%
2022/05/11	3	84.07	0	0.00	84.40	3	8,646	0.03%
2022/05/10	1	84.10	0	0.00	84.40	1	8,630	0.01%
2022/05/09	6	84.80	2	85.20	84.70	4	8,550	0.05%
2022/05/06	19	86.14	1	86.20	86.60	18	8,562	0.21%
2022/05/05	1	86.80	2	86.70	87.10	-1	8,714	-0.01%
2022/05/03	2.1	86.01	0	0.00	86.50	2.1	8,896	0.02%
2022/04/29	3	86.57	5	86.40	86.70	-2	8,906	-0.02%
2022/04/28	10	85.24	1	85.50	85.50	9	8,945	0.10%
2022/04/27	9	85.38	0	0.00	85.10	9	8,922	0.10%
2022/04/26	2	86.20	0	0.00	86.30	2	8,891	0.02%
2022/04/25	22	86.10	0	0.00	85.90	22	8,836	0.25%
2022/04/22	4.1	87.73	0	0.00	87.60	4.1	8,683	0.05%
2022/04/21	0.1	88.70	2	88.50	88.30	-1.9	8,692	-0.02%
2022/04/20	5	88.22	2	88.65	88.70	3	8,693	0.03%
2022/04/19	2	88.40	1	88.20	88.00	1	8,697	0.01%
2022/04/18	19	87.85	0	0.00	87.80	19	8,683	0.22%
2022/04/15	6	89.33	1	88.80	88.80	5	8,617	0.06%
2022/04/14	30	89.65	1	89.50	89.70	29	8,621	0.34%
2022/04/13	30	90.36	1	90.30	90.40	29	8,550	0.34%
2022/04/12	13	90.92	2	91.30	91.30	11	8,438	0.13%
2022/04/11	2.1	92.22	2	92.45	92.10	0.1	8,361	0.00%
2022/04/08	2	92.90	1.6	93.00	93.40	0.4	8,363	0.00%
2022/04/07	0	0.00	18	93.69	93.10	-18	8,374	-0.21%
2022/04/06	8	92.54	1	93.40	93.60	7	8,282	0.08%
2022/04/01	1	92.10	5	93.00	93.50	-4	8,234	-0.05%
2022/03/31	1	93.30	0	0.00	93.20	1	8,188	0.01%
2022/03/30	0	0.00	9	93.34	93.50	-9	8,153	-0.11%
2022/03/29	125	92.29	0	0.00	92.50	125	8,031	1.56%	大買/鉅額交易
2022/03/28	6	91.48	0	0.00	92.20	6	7,980	0.08%
2022/03/25	0	0.00	3	92.23	92.40	-3	7,999	-0.04%
2022/03/24	1	92.00	0	0.00	92.40	1	8,015	0.01%
2022/03/23	0	0.00	7	92.59	92.50	-7	8,110	-0.09%
2022/03/21	1	92.00	1	92.00	92.10	0	8,181	0.00%
2022/03/18	6	92.03	7	92.21	91.30	-1	8,178	-0.01%
2022/03/17	13	91.69	6.1	91.81	91.90	6.9	8,008	0.09%
2022/03/16	3	90.97	8	91.34	91.50	-5	7,824	-0.06%
2022/03/15	3	91.00	4	91.00	90.80	-1	7,738	-0.01%
2022/03/14	6	91.20	6.1	91.45	91.20	-0.1	7,713	0.00%
2022/03/11	2	89.75	6	89.95	89.80	-4	7,580	-0.05%
2022/03/10	7	88.87	2	89.20	89.60	5	7,506	0.07%
2022/03/08	1	87.10	0	0.00	86.60	1	7,385	0.01%
2022/03/07	4.2	88.32	1	88.30	88.40	3.2	7,286	0.04%
2022/03/04	3	89.40	4.1	90.65	90.70	-1.1	7,488	-0.01%
2022/03/03	0	0.00	4	91.20	91.20	-4	7,501	-0.05%
2022/03/02	0	0.00	4.1	90.32	90.50	-4.1	7,610	-0.05%
2022/03/01	5.6	89.50	8	89.18	90.00	-2.4	7,506	-0.03%
2022/02/25	4	87.10	0	0.00	87.70	4	7,389	0.05%
2022/02/24	5	87.36	0	0.00	87.10	5	7,273	0.07%
2022/02/23	0	0.00	4	88.50	88.60	-4	7,148	-0.06%
2022/02/22	1	87.90	1	88.20	88.20	0	7,203	0.00%
2022/02/18	5	89.06	7.1	89.19	89.10	-2.1	7,300	-0.03%
2022/02/17	0	0.00	2	89.10	88.70	-2	7,270	-0.03%
2022/02/16	6	87.58	22	88.43	88.80	-16	7,252	-0.22%
2022/02/15	22.2	87.79	7	87.50	87.40	15.2	7,202	0.21%
2022/02/14	3	87.70	15	88.43	88.40	-12	7,227	-0.17%
2022/02/11	0	0.00	1	88.80	88.80	-1	7,240	-0.01%
2022/02/10	3	88.30	1.4	88.43	88.60	1.6	7,290	0.02%
2022/02/09	0	0.00	6	88.77	89.20	-6	7,322	-0.08%
2022/02/08	5	88.80	1	88.90	88.60	4	7,360	0.05%
2022/02/07	5	88.78	8	88.76	89.50	-3	7,303	-0.04%
2022/01/26	3.2	86.34	4.3	86.25	86.40	-1.1	7,150	-0.02%
2022/01/25	8	85.09	0.8	85.60	85.50	7.2	7,162	0.10%
2022/01/24	0	0.00	6	86.55	87.00	-6	7,014	-0.09%
2022/01/21	2	86.40	5	86.10	86.40	-3	7,064	-0.04%
2022/01/20	1	87.40	1	87.40	87.40	0	7,112	0.00%
2022/01/19	2	87.40	1	87.40	87.40	1	7,134	0.01%
2022/01/17	1	87.30	1	87.60	87.50	0	7,147	0.00%
2022/01/14	4.2	87.48	4	88.23	87.70	0.2	7,164	0.00%
2022/01/13	0	0.00	2	88.60	88.70	-2	7,101	-0.03%
2022/01/12	1	87.70	5	88.18	88.40	-4	7,116	-0.06%
2022/01/11	0	0.00	5	86.70	87.10	-5	7,050	-0.07%
2022/01/10	1	86.50	2	86.80	86.90	-1	6,975	-0.01%
2022/01/07	1	86.40	10	86.44	86.50	-9	7,005	-0.13%
2022/01/06	0	0.00	16	86.03	86.10	-16	6,947	-0.23%
2022/01/04	3	85.87	0	0.00	86.20	3	7,143	0.04%
2022/01/03	2	86.50	15	86.37	86.30	-13	7,176	-0.18%
2021/12/30	2	85.70	1.1	85.48	85.40	0.9	7,270	0.01%
2021/12/29	0	0.00	0.1	85.70	86.00	-0.1	7,440	0.00%
2021/12/28	0	0.00	1	85.60	86.00	-1	7,564	-0.01%
2021/12/27	0	0.00	1	85.90	85.90	-1	7,652	-0.01%
2021/12/24	1	85.40	0.1	85.40	85.90	0.9	7,805	0.01%
2021/12/21	0	0.00	8.4	84.72	84.40	-8.4	8,178	-0.10%
2021/12/20	5	83.70	0.3	83.70	83.80	4.7	8,376	0.06%
2021/12/17	0	0.00	11	83.85	84.30	-11	8,528	-0.13%
2021/12/16	4.2	82.79	0	0.00	82.70	4.2	8,466	0.05%
2021/12/15	4	82.85	3	83.30	83.80	1	8,493	0.01%
2021/12/14	2.1	83.00	2	83.20	83.00	0.1	8,655	0.00%
2021/12/13	9	83.87	6	84.40	83.30	3	8,817	0.03%
2021/12/10	0	0.00	1	84.60	84.40	-1	8,826	-0.01%
2021/12/09	0	0.00	10	84.70	84.80	-10	8,885	-0.11%
2021/12/07	0	0.00	1	84.70	84.70	-1	8,812	-0.01%
2021/12/02	2	83.70	0	0.00	83.80	2	8,820	0.02%
2021/12/01	0	0.00	0.1	83.60	83.50	-0.1	8,784	0.00%
2021/11/30	26	83.08	0	0.00	82.50	26	8,799	0.30%
2021/11/29	6.1	82.98	0	0.00	82.70	6.1	8,466	0.07%
2021/11/26	29.1	84.76	0.5	84.50	84.00	28.6	8,453	0.34%
2021/11/25	1	86.30	0	0.00	86.30	1	8,420	0.01%
2021/11/24	0	0.00	12.1	86.25	86.40	-12.1	8,422	-0.14%
2021/11/22	6	85.15	4	85.20	85.50	2	8,437	0.02%
2021/11/19	12	85.08	9	85.38	85.00	3	8,397	0.04%
2021/11/18	2	85.20	12	85.80	86.00	-10	8,322	-0.12%
2021/11/17	17	85.43	0	0.00	85.60	17	8,265	0.21%
2021/11/16	0	0.00	2	85.50	85.90	-2	8,231	-0.02%
2021/11/15	1	85.80	0	0.00	85.90	1	8,261	0.01%
2021/11/12	2	85.90	6	86.20	86.00	-4	8,256	-0.05%
2021/11/11	2.1	85.40	2	85.20	85.30	0.1	8,251	0.00%
2021/11/10	0.1	85.30	0	0.00	85.20	0.1	8,192	0.00%
2021/11/09	6.6	85.19	10	85.46	85.80	-3.4	8,137	-0.04%
2021/11/08	19	85.46	9	85.60	85.70	10	8,041	0.12%
2021/11/05	6	84.53	1	84.90	84.90	5	8,010	0.06%
2021/11/04	1	84.80	0	0.00	85.10	1	8,014	0.01%
2021/11/03	11	84.45	5	84.58	84.70	6	8,036	0.07%
2021/11/01	4	85.10	0	0.00	84.90	4	7,932	0.05%
2021/10/29	17	85.00	0	0.00	85.10	17	7,891	0.22%
2021/10/28	28	86.66	8	86.43	86.00	20	7,848	0.25%
2021/10/27	2	87.90	1.7	87.94	87.90	0.3	7,783	0.00%
2021/10/26	0	0.00	3	88.73	88.80	-3	7,801	-0.04%
2021/10/25	6.2	88.67	1	89.30	88.20	5.2	7,824	0.07%
2021/10/22	5	88.72	0	0.00	88.40	5	7,978	0.06%
2021/10/21	0	0.00	2	89.30	89.30	-2	8,064	-0.02%
2021/10/20	0	0.00	2	89.45	89.10	-2	8,135	-0.02%
2021/10/19	1	89.20	0	0.00	88.90	1	8,108	0.01%
2021/10/18	3	89.00	2	88.90	88.50	1	8,203	0.01%
2021/10/15	3	88.27	13	89.02	89.20	-10	8,279	-0.12%
2021/10/14	10	88.10	11	89.84	88.20	-1	8,280	-0.01%
2021/10/13	3	89.10	10	89.60	88.90	-7	8,392	-0.08%
2021/10/12	29	88.46	0	0.00	88.60	29	8,441	0.34%
2021/10/08	1	91.20	2	91.20	91.30	-1	8,275	-0.01%
2021/10/07	3	89.93	2	90.40	90.70	1	8,300	0.01%
2021/10/06	2	89.70	3	90.23	90.00	-1	8,281	-0.01%
2021/10/05	1	88.00	12	88.36	88.90	-11	8,242	-0.13%
2021/10/04	7	87.20	2	88.05	87.20	5	8,212	0.06%
2021/10/01	21	87.96	1	90.30	88.20	20	8,162	0.25%
2021/09/30	1	89.90	11	91.05	91.50	-10	8,079	-0.12%
2021/09/29	10	90.87	4	91.40	90.80	6	8,020	0.07%
2021/09/28	2	92.80	15.1	92.70	92.80	-13.1	7,967	-0.16%
2021/09/27	7	92.20	9.2	92.68	92.10	-2.2	7,950	-0.03%
2021/09/24	3	90.73	23.2	91.16	91.30	-20.2	7,852	-0.26%
2021/09/23	2.2	87.79	16	88.81	88.90	-13.8	7,768	-0.18%
2021/09/22	37	87.58	0	0.00	87.30	37	7,747	0.48%
2021/09/17	5	90.32	3	90.00	89.90	2	7,600	0.03%
2021/09/16	2	90.40	18	90.26	90.50	-16	7,426	-0.22%
2021/09/15	3	88.70	2	88.90	88.90	1	7,223	0.01%
2021/09/14	1	88.50	2	88.70	88.60	-1	7,275	-0.01%
2021/09/13	1	87.50	5	88.20	88.50	-4	7,231	-0.06%
2021/09/10	0	0.00	8	87.86	87.90	-8	7,333	-0.11%
2021/09/09	2	86.30	1	86.90	87.00	1	7,649	0.01%
2021/09/07	0	0.00	1	87.50	87.70	-1	7,579	-0.01%
2021/09/06	5	87.10	2	87.60	87.50	3	7,558	0.04%
2021/09/03	0	0.00	8	88.14	88.00	-8	7,565	-0.11%
2021/09/02	5	87.10	0	0.00	87.50	5	7,573	0.07%
2021/09/01	1	88.40	0	0.00	88.50	1	7,654	0.01%
2021/08/31	0	0.00	12	89.48	89.60	-12	7,611	-0.16%
2021/08/30	2	86.40	1	86.20	87.60	1	7,493	0.01%
2021/08/27	0	0.00	8	85.54	86.30	-8	7,490	-0.11%
2021/08/26	3	84.20	3	84.83	84.60	0	7,551	0.00%
2021/08/25	1	84.90	0	0.00	85.20	1	7,609	0.01%
2021/08/24	0	0.00	1.7	84.44	84.90	-1.7	7,629	-0.02%
2021/08/23	1	83.40	0	0.00	83.60	1	7,684	0.01%
2021/08/20	3	82.20	0	0.00	81.90	3	7,776	0.04%
2021/08/19	0	0.00	2	84.30	84.00	-2	7,867	-0.03%
2021/08/18	1	86.00	5	86.10	86.90	-4	7,833	-0.05%
2021/08/16	1	85.50	0	0.00	85.90	1	7,922	0.01%
2021/08/13	3.3	85.83	2	86.50	86.40	1.3	7,928	0.02%
2021/08/12	2	87.70	3	87.40	87.80	-1	7,979	-0.01%
2021/08/11	0	0.00	3	87.43	87.80	-3	8,062	-0.04%
2021/08/10	11	87.08	1	87.10	87.00	10	8,090	0.12%
2021/08/09	1	86.60	11	88.29	88.30	-10	8,176	-0.12%
2021/08/06	4	87.45	5	87.92	88.40	-1	8,265	-0.01%
2021/08/05	4	87.48	5	87.60	87.80	-1	8,476	-0.01%
2021/08/04	5	88.20	1	87.80	88.30	4	8,837	0.05%
2021/08/03	2	87.75	3	88.30	88.40	-1	8,962	-0.01%
2021/08/02	1	88.00	16	88.19	88.80	-15	9,021	-0.17%
2021/07/30	0	0.00	11	87.25	87.00	-11	9,159	-0.12%
2021/07/29	0	0.00	13	85.92	86.30	-13	9,219	-0.14%
2021/07/28	6	83.58	2	84.15	85.30	4	9,341	0.04%
2021/07/27	16	86.56	3	86.53	86.00	13	9,387	0.14%
2021/07/26	10	86.41	3	86.40	86.20	7	9,446	0.07%
2021/07/23	1	88.50	3	88.17	88.00	-2	9,560	-0.02%
2021/07/22	0	0.00	21.1	87.34	87.80	-21.1	9,735	-0.22%
2021/07/21	20	85.10	6.1	85.51	85.60	13.9	9,914	0.14%
2021/07/20	3	86.37	3	86.77	86.00	0	9,937	0.00%
2021/07/19	21.1	87.37	1	87.90	87.90	20.1	10,018	0.20%
2021/07/16	10	88.64	2.1	88.76	89.00	7.9	10,217	0.08%
2021/07/15	2	87.60	4.1	87.90	87.90	-2.1	10,346	-0.02%
2021/07/14	4	87.00	14	87.51	87.20	-10	10,507	-0.10%
2021/07/13	1	86.80	4	86.83	86.90	-3	10,658	-0.03%
2021/07/12	8	86.16	3	86.70	86.00	5	10,789	0.05%
2021/07/09	3	85.23	4	85.95	86.30	-1	11,013	-0.01%
2021/07/07	1	85.90	9	86.39	86.60	-8	11,322	-0.07%
2021/07/06	2	85.85	6	86.00	85.90	-4	11,653	-0.03%
2021/07/05	5	86.40	7.3	86.37	86.50	-2.3	11,899	-0.02%
2021/07/02	6	85.08	11	85.28	84.50	-5	11,829	-0.04%
2021/07/01	6	83.80	3	84.27	83.90	3	11,777	0.03%
2021/06/30	2	82.75	0	0.00	83.20	2	11,732	0.02%
2021/06/25	0.1	83.00	5	83.50	83.00	-4.9	12,002	-0.04%
2021/06/24	0	0.00	1	82.70	83.00	-1	12,239	-0.01%
2021/06/23	3	81.70	10	82.66	82.80	-7	12,322	-0.06%
2021/06/22	1	81.90	5	82.40	81.90	-4	12,223	-0.03%
2021/06/21	7	81.20	0	0.00	81.40	7	12,267	0.06%
2021/06/18	19	82.93	0	0.00	82.30	19	12,160	0.16%
2021/06/15	2	84.90	5	84.60	84.80	-3	12,319	-0.02%
2021/06/10	1	85.40	0	0.00	85.80	1	12,539	0.01%
2021/06/09	7	84.29	2	84.65	84.80	5	12,671	0.04%
2021/06/08	0	0.00	1	84.90	85.00	-1	12,667	-0.01%
2021/06/07	0	0.00	1	86.00	85.60	-1	13,043	-0.01%
2021/06/04	0	0.00	2	86.00	86.00	-2	13,131	-0.02%
2021/06/03	7	86.93	7	87.76	86.90	0	13,187	0.00%
2021/06/02	1	87.80	3.1	87.19	86.60	-2.1	13,188	-0.02%
2021/06/01	0	0.00	5	85.30	85.00	-5	13,157	-0.04%
2021/05/31	0	0.00	7	84.46	84.40	-7	13,328	-0.05%
2021/05/28	2	82.00	7	83.30	83.50	-5	13,398	-0.04%
2021/05/27	8	81.94	9	81.67	82.10	-1	13,414	-0.01%
2021/05/26	8	82.94	0	0.00	83.30	8	13,454	0.06%
2021/05/25	3	84.13	30	83.77	84.30	-27	13,572	-0.20%
2021/05/24	4	81.30	0	0.00	81.70	4	13,534	0.03%
2021/05/21	10	81.95	8	82.55	82.40	2	13,637	0.01%
2021/05/20	1	80.60	0	0.00	81.50	1	13,651	0.01%
2021/05/19	8	81.10	13	82.05	81.80	-5	13,646	-0.04%
2021/05/18	1	80.20	1	80.60	81.30	0	13,622	0.00%
2021/05/17	1	78.50	4	77.65	77.90	-3	13,695	-0.02%
2021/05/14	2	79.60	4	79.88	80.40	-2	13,582	-0.01%
2021/05/13	2	79.40	4	80.15	79.00	-2	13,460	-0.01%
2021/05/12	22	81.09	44	83.49	80.80	-22	13,237	-0.17%
2021/05/11	9	86.80	5	86.10	85.90	4	12,948	0.03%
2021/05/10	8	88.66	6	89.37	89.00	2	12,853	0.02%
2021/05/07	13	88.33	8.2	87.41	88.60	4.8	12,875	0.04%
2021/05/06	7	88.67	14	89.64	89.60	-7	12,753	-0.06%
2021/05/05	5	88.00	21.4	88.23	88.00	-16.4	12,608	-0.13%
2021/05/04	7.1	87.45	9	89.17	86.90	-1.9	12,479	-0.02%
2021/05/03	2	88.15	9	88.08	87.90	-7	12,256	-0.06%
2021/04/29	11.1	88.25	4.2	88.48	88.20	6.9	12,192	0.06%
2021/04/28	9.2	89.39	0	0.00	89.60	9.2	12,015	0.08%
2021/04/27	0	0.00	14	90.76	91.80	-14	11,962	-0.12%
2021/04/26	3	89.60	10	89.86	90.00	-7	11,655	-0.06%
2021/04/23	5.2	89.18	6.2	89.46	90.00	-1	11,576	-0.01%
2021/04/22	4	90.73	10.1	90.57	90.20	-6.1	11,496	-0.05%
2021/04/21	1	89.72	2	90.35	90.20	-1	11,250	-0.01%
2021/04/20	3	90.27	6	91.30	91.10	-3	11,088	-0.03%
2021/04/19	7	89.97	11	90.40	91.10	-4	10,959	-0.04%
2021/04/16	5	89.04	8	89.30	89.90	-3	10,862	-0.03%
2021/04/15	4	88.03	31.1	88.51	89.00	-27.1	10,713	-0.25%
2021/04/14	7	85.90	6	86.13	86.50	1	10,361	0.01%
2021/04/13	17	87.11	42.1	87.39	86.80	-25.1	10,254	-0.24%
2021/04/12	5	84.96	21.1	85.30	85.50	-16.1	9,964	-0.16%
2021/04/09	1	82.10	34.2	82.09	82.30	-33.2	9,635	-0.34%
2021/04/08	0	0.00	4	79.75	80.10	-4	9,393	-0.04%
2021/04/07	5	80.00	4	79.80	80.10	1	9,483	0.01%
2021/04/06	1	80.10	6	80.00	80.00	-5	9,421	-0.05%
2021/04/01	5	78.80	1	79.50	79.60	4	9,379	0.04%
2021/03/31	0	0.00	14.5	79.29	79.80	-14.5	9,307	-0.16%
2021/03/30	0.5	78.70	3	79.00	79.00	-2.5	9,111	-0.03%
2021/03/29	1	78.40	11	78.92	78.90	-10	8,960	-0.11%
2021/03/26	0	0.00	7	77.09	77.30	-7	8,749	-0.08%
2021/03/24	0.1	75.90	3	76.00	76.20	-2.9	8,794	-0.03%
2021/03/23	0.1	75.60	2	76.00	75.90	-1.9	8,760	-0.02%
2021/03/22	0	0.00	5	75.84	76.40	-5	8,791	-0.06%
2021/03/19	9.1	74.42	0	0.00	74.50	9.1	8,741	0.10%
2021/03/18	2.5	75.96	11	76.71	76.60	-8.5	8,448	-0.10%
2021/03/17	7	77.00	1	76.50	76.40	6	8,404	0.07%
2021/03/16	0.1	76.80	2	77.50	77.30	-1.9	8,379	-0.02%
2021/03/15	3	76.90	1	77.80	76.80	2	8,295	0.02%
2021/03/12	4	76.95	8	76.63	77.20	-4	8,147	-0.05%
2021/03/11	5.3	76.54	77.1	77.81	76.70	-71.8	8,136	-0.88%
2021/03/10	3	74.07	0.2	74.30	74.60	2.8	7,892	0.04%
2021/03/09	23	73.40	1	73.30	73.60	22	8,016	0.27%
2021/03/08	13	73.72	3.1	73.69	73.50	9.9	7,984	0.12%
2021/03/05	3	72.70	0	0.00	72.90	3	7,925	0.04%
2021/03/04	15	73.35	1	74.00	73.40	14	8,131	0.17%
2021/03/03	32	74.80	4.9	74.85	74.80	27.1	8,015	0.34%
2021/03/02	0	0.00	7.1	74.37	73.80	-7.1	7,892	-0.09%
2021/02/26	8	72.59	0	0.00	72.70	8	7,823	0.10%
2021/02/25	1	74.80	16.1	74.84	75.00	-15.1	7,574	-0.20%
2021/02/24	4	74.03	38	73.90	73.80	-34	7,457	-0.46%
2021/02/23	30	73.80	13.5	72.91	73.80	16.5	7,414	0.22%
2021/02/22	0	0.00	3.2	71.82	71.60	-3.2	7,303	-0.04%
2021/02/19	18	69.94	20.1	70.30	70.20	-2.1	7,346	-0.03%
2021/02/18	0	0.00	14	70.79	70.70	-14	7,335	-0.19%
2021/02/17	16	69.55	12.1	70.20	70.00	3.9	7,322	0.05%
2021/02/03	1.2	68.31	3.4	69.16	68.80	-2.2	7,356	-0.03%
2021/02/02	0.7	68.67	1	68.30	68.80	-0.3	7,379	0.00%
2021/02/01	0.1	67.00	0	0.00	66.70	0.1	7,337	0.00%
2021/01/29	12.1	66.86	0.3	67.00	65.60	11.8	7,324	0.16%
2021/01/28	11.6	67.76	2	68.55	67.70	9.6	7,211	0.13%
2021/01/27	12	69.58	10	70.30	69.10	2	7,144	0.03%
2021/01/26	12.1	69.71	0	0.00	69.50	12.1	7,192	0.17%
2021/01/25	0.1	70.00	13	70.32	70.30	-12.9	7,143	-0.18%
2021/01/22	5.8	68.94	0	0.00	69.20	5.8	7,168	0.08%
2021/01/21	5.5	69.57	0	0.00	69.30	5.5	7,107	0.08%
2021/01/20	29.1	69.58	15	70.16	69.30	14.1	7,091	0.20%
2021/01/19	5.1	71.16	0	0.00	71.70	5.1	6,943	0.07%
2021/01/18	2.1	70.83	0.4	71.40	71.50	1.7	6,961	0.03%
2021/01/15	4.1	73.28	1	72.60	72.30	3.1	6,980	0.04%
2021/01/13	5	74.10	1	74.40	74.00	4	7,216	0.06%
2021/01/12	0	0.00	7	74.54	73.60	-7	7,147	-0.10%
2021/01/11	0	0.00	13	73.80	74.40	-13	7,103	-0.18%
2021/01/08	0	0.00	5.1	72.44	72.70	-5.1	6,987	-0.07%
2021/01/07	0	0.00	2.6	71.53	71.50	-2.6	6,942	-0.04%
2021/01/06	2	70.55	34	70.77	70.70	-32	6,917	-0.46%
2021/01/05	2	70.80	10	70.70	71.00	-8	6,853	-0.12%
2021/01/04	5	71.20	0	0.00	71.40	5	6,846	0.07%
2020/12/31	3	72.00	1	71.80	71.90	2	6,738	0.03%
2020/12/30	0	0.00	20	71.78	72.50	-20	6,680	-0.30%
2020/12/29	2	70.40	1	70.20	70.40	1	6,543	0.02%
2020/12/28	3	69.90	12	69.81	70.60	-9	6,551	-0.14%
2020/12/25	0	0.00	1	69.30	69.40	-1	6,507	-0.02%
2020/12/23	4	68.20	0	0.00	68.10	4	6,491	0.06%
2020/12/22	1	68.30	5	69.96	68.60	-4	6,514	-0.06%
2020/12/21	1	69.00	7	68.76	69.40	-6	6,594	-0.09%
2020/12/18	1	68.40	2.1	68.35	67.50	-1.1	6,569	-0.02%
2020/12/17	1	68.60	3	68.70	68.60	-2	6,509	-0.03%
2020/12/16	0	0.00	5	68.28	68.70	-5	6,511	-0.08%
2020/12/15	2	67.00	1	67.20	67.20	1	6,617	0.02%
2020/12/14	1	67.80	1	67.80	67.80	0	6,588	0.00%
2020/12/11	1	68.00	4	68.15	68.30	-3	6,569	-0.05%
2020/12/10	0.5	67.40	10	67.99	67.80	-9.5	6,517	-0.15%
2020/12/09	2	67.10	0	0.00	67.10	2	6,427	0.03%
2020/12/08	1.3	66.96	0	0.00	67.20	1.3	6,400	0.02%
2020/12/07	5.3	67.90	8	67.76	67.50	-2.8	6,363	-0.04%
2020/12/04	1	67.70	14	67.76	67.70	-13	6,315	-0.21%
2020/12/03	9	66.97	13	67.07	66.60	-4	6,168	-0.06%
2020/12/02	6	65.55	0	0.00	65.60	6	5,943	0.10%
2020/12/01	0	0.00	3	65.27	66.00	-3	5,910	-0.05%
2020/11/30	2	65.50	0	0.00	64.20	2	5,907	0.03%
2020/11/27	1	65.40	5	65.70	65.60	-4	5,654	-0.07%
2020/11/26	2	65.55	1	65.70	65.80	1	5,616	0.02%
2020/11/25	1	65.60	0	0.00	65.50	1	5,653	0.02%
2020/11/24	0	0.00	2	66.05	65.60	-2	5,612	-0.04%
2020/11/23	2	66.00	1	66.10	66.20	1	5,592	0.02%
2020/11/20	0	0.00	7	65.27	65.70	-7	5,539	-0.13%
2020/11/17	3	64.27	0	0.00	65.00	3	5,372	0.06%
2020/11/16	1	64.50	5	64.50	64.50	-4	5,358	-0.07%
2020/11/13	0	0.00	3	63.87	64.10	-3	5,316	-0.06%
2020/11/12	12	63.96	0	0.00	63.90	12	5,289	0.23%
2020/11/11	5.1	63.63	17	64.38	65.30	-11.9	5,230	-0.23%
2020/11/10	1	62.40	13	62.65	63.00	-12	5,017	-0.24%
2020/11/09	1	62.30	9	62.22	62.10	-8	4,970	-0.16%
2020/11/06	1	61.20	4	61.45	61.70	-3	4,958	-0.06%
2020/11/05	5	61.10	13	61.46	61.50	-8	4,970	-0.16%
2020/11/04	1	60.80	9	61.11	61.00	-8	4,997	-0.16%
2020/11/03	0	0.00	18	60.27	60.80	-18	5,003	-0.36%
2020/11/02	0	0.00	2	59.35	59.70	-2	4,967	-0.04%
2020/10/30	7.2	58.77	2	58.85	58.70	5.2	4,962	0.10%
2020/10/29	1.1	58.96	0	0.00	59.00	1.1	4,928	0.02%
2020/10/28	15	59.30	6	59.78	59.80	9	4,962	0.18%
2020/10/27	1	60.10	0	0.00	60.10	1	5,014	0.02%
2020/10/26	0	0.00	12	59.99	60.00	-12	5,021	-0.24%
2020/10/23	2	59.30	8	59.84	59.50	-6	5,002	-0.12%
2020/10/22	8	58.19	2	59.65	60.50	6	5,012	0.12%
2020/10/21	7	58.67	3	59.20	58.60	4	4,748	0.08%
2020/10/20	0	0.00	1	59.60	59.40	-1	4,680	-0.02%
2020/10/19	7	59.20	1	59.80	59.00	6	4,659	0.13%
2020/10/16	0	0.00	1	59.90	59.20	-1	4,644	-0.02%
2020/10/15	19	59.44	0	0.00	59.50	19	4,661	0.41%
2020/10/14	7	60.29	1	60.90	60.50	6	4,619	0.13%
2020/10/13	1	60.30	2	60.60	60.80	-1	4,614	-0.02%
2020/10/12	1	60.80	7	61.17	61.20	-6	4,662	-0.13%
2020/10/06	2.1	60.41	2	60.80	60.90	0.1	4,765	0.00%
2020/09/28	0	0.00	3	59.20	59.40	-3	4,940	-0.06%
2020/09/25	1	58.70	2	58.45	58.20	-1	5,064	-0.02%
2020/09/24	8.1	58.66	0.1	58.60	58.00	8	5,068	0.16%
2020/09/23	3	60.03	0	0.00	60.00	3	4,952	0.06%
2020/09/22	10	60.50	0	0.00	60.30	10	4,923	0.20%
2020/09/21	2	61.70	5	61.60	61.50	-3	4,922	-0.06%
2020/09/18	4	61.53	30	61.70	61.30	-26	4,956	-0.52%
2020/09/17	5	60.80	0	0.00	60.90	5	4,840	0.10%
2020/09/16	2	60.90	0	0.00	61.10	2	4,873	0.04%
2020/09/15	1	60.90	13	61.12	61.20	-12	4,908	-0.24%
2020/09/11	11	60.41	3	60.80	60.80	8	5,174	0.15%
2020/09/10	1.2	60.67	0	0.00	61.00	1.2	5,209	0.02%
2020/09/09	8	60.60	1	60.80	61.00	7	5,268	0.13%
2020/09/08	3	61.10	1	61.20	61.10	2	5,315	0.04%
2020/09/07	0	0.00	5	61.20	61.10	-5	5,375	-0.09%
2020/09/04	1	60.50	0	0.00	60.50	1	5,414	0.02%
2020/09/03	11	61.03	7	61.24	60.90	4	5,468	0.07%
2020/09/02	3	60.50	0	60.90	60.80	3	5,472	0.05%
2020/09/01	9	60.76	3	61.13	60.80	6	5,513	0.11%
2020/08/31	1	61.60	8	61.34	61.50	-7	5,493	-0.13%
2020/08/27	5	61.50	0	0.00	61.60	5	5,569	0.09%
2020/08/25	2.1	61.99	2	62.30	61.70	0.1	5,618	0.00%
2020/08/24	0	0.00	1	62.30	61.80	-1	5,792	-0.02%
2020/08/21	2	62.20	5	62.20	62.30	-3	5,835	-0.05%
2020/08/20	6	61.10	5	60.88	60.80	1	5,833	0.02%
2020/08/19	18	63.01	1	63.00	62.70	17	5,818	0.29%
2020/08/18	6	63.37	5	63.80	63.80	1	5,824	0.02%
2020/08/17	0	0.00	5	63.80	63.90	-5	5,891	-0.08%
2020/08/14	10	63.00	13	63.33	63.30	-3	5,896	-0.05%
2020/08/13	5	62.70	10	63.30	63.60	-5	5,935	-0.08%
2020/08/12	15	62.53	10	63.00	63.00	5	5,965	0.08%
2020/08/11	0	0.00	1	63.50	62.80	-1	5,954	-0.02%
2020/08/10	2	63.00	16	62.66	63.20	-14	5,937	-0.24%
2020/08/07	5.1	61.28	0	0.00	60.80	5.1	5,916	0.09%
2020/08/06	7	61.41	5.6	61.99	61.50	1.4	5,879	0.02%
2020/08/05	0	0.00	10	61.00	60.70	-10	5,920	-0.17%
2020/08/04	1	60.30	5	60.40	60.40	-4	5,929	-0.07%
2020/08/03	3	60.10	0	0.00	60.20	3	5,944	0.05%
2020/07/31	5	61.60	5	62.20	61.10	0	5,903	0.00%
2020/07/30	3	61.20	0	0.00	61.50	3	5,882	0.05%
2020/07/29	6	61.40	7	61.99	61.10	-1	5,888	-0.02%
2020/07/28	5	61.40	0	0.00	61.40	5	6,072	0.08%
2020/07/27	4	62.60	1	62.70	62.50	3	6,216	0.05%
2020/07/24	9	63.21	3	63.20	63.10	6	6,340	0.09%
2020/07/23	20	63.75	6.5	63.88	63.50	13.5	6,414	0.21%
2020/07/22	7	64.07	6	64.35	64.40	1	6,532	0.02%
2020/07/21	11	64.00	27	64.28	64.00	-16	6,536	-0.24%
2020/07/20	10	63.80	0	0.00	63.50	10	6,530	0.15%
2020/07/17	5	64.80	5	65.30	64.40	0	6,539	0.00%
2020/07/16	0	0.00	10	64.60	64.60	-10	6,653	-0.15%
2020/07/15	1	63.70	5	64.00	64.10	-4	6,649	-0.06%
2020/07/14	1	63.70	0	0.00	63.50	1	6,686	0.01%
2020/07/10	12	63.41	1	63.40	63.30	11	6,769	0.16%
2020/07/09	5	64.20	0	0.00	64.30	5	6,824	0.07%
2020/07/08	11	64.59	3	64.50	64.80	8	6,800	0.12%
2020/07/07	6	64.87	1	64.80	64.80	5	6,793	0.07%
2020/07/06	0.1	67.00	13	66.37	67.00	-12.9	6,748	-0.19%
2020/07/03	0	0.00	42.3	65.82	65.80	-42.3	6,717	-0.63%
2020/07/02	1	65.20	3.6	65.71	65.40	-2.6	6,741	-0.04%
2020/07/01	0	0.00	4	65.23	65.20	-4	6,785	-0.06%
2020/06/30	2.1	64.50	4	64.90	64.60	-1.9	6,830	-0.03%
2020/06/29	2.1	63.92	0	0.00	64.00	2.1	6,899	0.03%
2020/06/24	7	64.94	12	65.40	64.70	-5	6,927	-0.07%
2020/06/23	7	64.43	14	64.75	65.00	-7	6,922	-0.10%
2020/06/22	9	64.39	11	64.70	64.40	-2	6,926	-0.03%
2020/06/19	10	64.12	0	0.00	63.80	10	6,977	0.14%
2020/06/18	8	64.35	4	64.80	64.90	4	6,872	0.06%
2020/06/17	1	64.80	3	65.07	64.90	-2	6,986	-0.03%
2020/06/16	3	65.20	3	65.97	64.90	0	7,318	0.00%
2020/06/15	3	64.37	25	65.28	64.10	-22	7,603	-0.29%
2020/06/12	9	64.90	1	65.20	65.30	8	7,795	0.10%
2020/06/11	8	66.66	0	0.00	66.00	8	7,974	0.10%
2020/06/09	0	0.00	7	66.70	67.00	-7	8,259	-0.08%
2020/06/08	0	0.00	13	66.02	66.50	-13	8,348	-0.16%
2020/06/05	3	64.80	2	65.10	65.30	1	8,335	0.01%
2020/06/04	11	64.95	13	65.31	65.00	-2	8,396	-0.02%
2020/06/03	0	0.00	63	64.72	65.00	-63	8,516	-0.74%
2020/06/02	0	0.00	3	63.80	63.80	-3	8,468	-0.04%
2020/06/01	12	63.39	11	63.80	63.20	1	8,470	0.01%
2020/05/29	3	62.10	2	62.90	62.90	1	8,446	0.01%
2020/05/28	16	62.63	1	63.50	62.50	15	8,293	0.18%
2020/05/26	5	63.10	17	63.46	63.30	-12	8,396	-0.14%
2020/05/25	6	61.38	1	62.10	62.10	5	8,448	0.06%
2020/05/22	9	62.83	1	62.50	62.30	8	8,470	0.09%
2020/05/20	0.8	63.90	23	63.90	63.90	-22.2	8,456	-0.26%
2020/05/19	22	63.34	3	64.27	63.60	19	8,447	0.22%
2020/05/18	1	62.90	0	0.00	62.60	1	8,411	0.01%
2020/05/15	1	62.70	2	63.00	62.70	-1	8,405	-0.01%
2020/05/14	16	62.81	0	0.00	62.70	16	8,371	0.19%
2020/05/12	15	63.58	4	63.55	63.50	11	8,323	0.13%
2020/05/11	4	65.05	1	65.80	64.60	3	8,257	0.04%
2020/05/08	5	63.80	9	64.08	64.00	-4	8,230	-0.05%
2020/05/07	3	63.20	3	63.83	63.00	0	8,210	0.00%
2020/05/06	4	63.43	6	64.00	63.00	-2	8,205	-0.02%
2020/05/05	0	0.00	6	64.10	63.80	-6	8,188	-0.07%
2020/05/04	15	63.17	2	64.10	63.50	13	8,198	0.16%
2020/04/30	4.5	66.51	26	65.67	66.20	-21.5	8,042	-0.27%
2020/04/29	8	62.68	12	62.34	62.50	-4	7,891	-0.05%
2020/04/28	0	0.00	3	60.27	60.30	-3	7,794	-0.04%
2020/04/27	1.5	59.67	8	59.54	59.60	-6.5	7,875	-0.08%
2020/04/24	7	57.29	0	0.00	57.00	7	7,742	0.09%
2020/04/23	7	57.44	1	58.60	57.50	6	7,716	0.08%
2020/04/22	0	0.00	2	56.60	56.90	-2	7,654	-0.03%
2020/04/21	7	57.47	0	0.00	57.20	7	7,639	0.09%
2020/04/20	8	59.66	1	59.70	59.70	7	7,513	0.09%
2020/04/17	3.1	60.11	7	61.09	60.10	-3.9	7,495	-0.05%
2020/04/16	4	59.75	2	60.10	59.90	2	7,422	0.03%
2020/04/15	21	60.29	5	60.50	60.80	16	7,338	0.22%
2020/04/14	0	0.00	13	60.18	60.10	-13	7,272	-0.18%
2020/04/13	4	58.03	1	58.20	57.80	3	7,171	0.04%
2020/04/10	2	58.70	0	0.00	58.40	2	7,148	0.03%
2020/04/09	2	58.10	2	58.75	58.10	0	7,140	0.00%
2020/04/08	2	57.25	5	57.52	58.10	-3	7,074	-0.04%
2020/04/07	0	0.00	5	56.30	56.30	-5	6,978	-0.07%
2020/04/06	8	54.61	26	55.10	55.30	-18	6,958	-0.26%
2020/04/01	2	54.70	1	53.90	53.70	1	6,878	0.01%
2020/03/31	6	55.05	0	0.00	54.70	6	6,796	0.09%
2020/03/30	18	54.42	21.1	54.61	55.60	-3.1	6,675	-0.05%
2020/03/27	2	56.00	1	56.10	55.60	1	6,565	0.02%
2020/03/26	12.2	55.15	8	55.63	55.60	4.2	6,510	0.06%
2020/03/25	9	54.67	15	55.29	55.70	-6	6,568	-0.09%
2020/03/24	1	52.20	14	51.78	51.70	-13	6,495	-0.20%
2020/03/23	19	47.95	7	48.10	48.65	12	6,443	0.19%
2020/03/20	36.1	48.93	14	50.33	50.10	22.1	6,317	0.35%
2020/03/19	21	48.44	4	50.00	47.30	17	5,969	0.28%
2020/03/18	15	54.29	1	54.60	52.40	14	5,670	0.25%
2020/03/17	10	56.36	7	56.00	56.00	3	5,452	0.06%
2020/03/16	7	59.64	2	59.40	58.80	5	5,196	0.10%
2020/03/13	23	59.54	1	59.20	61.40	22	5,046	0.44%
2020/03/12	3	64.23	0	0.00	63.80	3	4,783	0.06%
2020/03/11	1	66.10	1	66.00	66.30	0	4,630	0.00%
2020/03/10	7	66.01	1	66.00	66.20	6	4,589	0.13%
2020/03/09	9	66.36	0	0.00	66.00	9	4,496	0.20%
2020/03/06	2	68.45	0	0.00	68.20	2	4,335	0.05%
2020/03/05	16	69.50	6	69.37	69.70	10	4,258	0.23%
2020/03/04	0	0.00	2	68.20	68.80	-2	4,251	-0.05%
2020/03/03	51	67.70	50	68.00	67.70	1	4,238	0.02%
2020/03/02	5.1	67.42	0	0.00	67.70	5.1	4,222	0.12%
2020/02/27	7	67.73	0	0.00	68.10	7	4,421	0.16%
2020/02/26	5	67.66	0	0.00	67.70	5	4,356	0.11%
2020/02/25	1	68.70	0	0.00	68.50	1	4,251	0.02%
2020/02/24	9	68.91	0	0.00	68.90	9	4,218	0.21%
2020/02/21	5	70.10	5	70.50	69.80	0	4,160	0.00%
2020/02/20	6	70.02	0	0.00	70.00	6	4,176	0.14%
2020/02/19	0	0.00	8	70.48	70.80	-8	4,164	-0.19%
2020/02/17	5	69.90	0	0.00	70.10	5	4,148	0.12%
2020/02/14	0	0.00	2	70.50	70.40	-2	4,179	-0.05%
2020/02/13	0	0.00	3	70.27	70.40	-3	4,206	-0.07%
2020/02/12	3	69.87	8	70.00	69.80	-5	4,226	-0.12%
2020/02/11	0	0.00	2	69.90	70.00	-2	4,227	-0.05%
2020/02/10	3	69.27	0	0.00	69.90	3	4,254	0.07%
2020/02/07	0	0.00	7	69.64	69.80	-7	4,264	-0.16%
2020/02/06	0	0.00	4	70.10	70.30	-4	4,276	-0.09%
2020/02/05	4	69.00	0	0.00	68.90	4	4,273	0.09%
2020/02/03	1.1	68.64	1	69.00	68.50	0.1	4,252	0.00%
2020/01/31	4	69.88	0	0.00	69.70	4	4,232	0.09%
2020/01/30	19	69.72	3	71.30	68.60	16	4,180	0.38%
2020/01/20	41	72.81	12	73.04	72.80	29	4,016	0.72%
2020/01/16	11	72.20	5	72.56	72.90	6	4,084	0.15%
2020/01/15	10	72.36	0	0.00	72.70	10	4,129	0.24%
2020/01/14	2	72.60	2	72.90	73.00	0	4,151	0.00%
2020/01/13	0	0.00	11	72.91	73.00	-11	4,170	-0.26%
2020/01/10	0	0.00	3	72.30	71.90	-3	4,188	-0.07%
2020/01/09	7	71.91	0	0.00	72.40	7	4,212	0.17%
2020/01/08	3	71.73	0	0.00	71.60	3	4,271	0.07%
2020/01/07	11	72.47	5	72.60	72.60	6	4,271	0.14%
2020/01/06	1	73.00	1	73.10	73.00	0	4,300	0.00%
2020/01/03	6	72.78	20	73.18	73.20	-14	4,342	-0.32%
2020/01/02	9	72.62	1	72.30	72.60	8	4,363	0.18%
2019/12/31	6	72.82	0	0.00	72.80	6	4,374	0.14%
2019/12/30	0	0.00	10	73.25	73.20	-10	4,398	-0.23%
2019/12/27	0	0.00	2	73.10	73.20	-2	4,412	-0.05%
2019/12/25	6	72.77	0	0.00	73.00	6	4,480	0.13%
2019/12/23	0	0.00	20	73.00	73.20	-20	4,584	-0.44%
2019/12/20	1	72.90	9	73.11	72.90	-8	4,634	-0.17%
2019/12/19	10	72.70	1	72.80	72.90	9	4,577	0.20%
2019/12/18	0	0.00	9	72.80	72.60	-9	4,579	-0.20%
2019/12/17	0.5	72.50	8	72.38	72.70	-7.5	4,668	-0.16%
2019/12/16	5	72.00	0	0.00	72.20	5	4,672	0.11%
2019/12/13	0	0.00	3	72.13	72.20	-3	4,703	-0.06%
2019/12/12	0	0.00	38	71.79	72.00	-38	4,727	-0.80%
2019/12/11	1	71.10	10	71.00	71.30	-9	4,762	-0.19%
2019/12/10	6	71.00	6	71.30	71.10	0	4,846	0.00%
2019/12/09	2	71.05	0	71.00	70.90	2	4,876	0.04%
2019/12/06	16	71.18	14	71.60	71.20	2	4,893	0.04%
2019/12/05	27	71.28	5	71.96	71.00	22	4,903	0.45%
2019/12/04	3	71.40	3	71.80	71.80	0	4,901	0.00%
2019/12/03	0	0.00	0.1	71.60	71.60	-0.1	4,964	0.00%
2019/12/02	1	71.70	2	71.90	71.60	-1	5,018	-0.02%
2019/11/29	6	71.58	0	0.00	71.50	6	5,070	0.12%
2019/11/28	0	0.00	1	72.50	72.50	-1	5,047	-0.02%
2019/11/27	0	0.00	9	72.27	72.50	-9	5,089	-0.18%
2019/11/26	6	71.68	7	72.29	71.60	-1	5,067	-0.02%
2019/11/22	6	70.98	3	71.10	71.50	3	4,943	0.06%
2019/11/21	2	70.75	0	0.00	71.00	2	4,970	0.04%
2019/11/20	6	71.30	0	0.00	71.40	6	4,942	0.12%
2019/11/19	2	71.35	3	71.90	71.90	-1	4,977	-0.02%
2019/11/18	0	0.00	1	71.70	71.80	-1	5,007	-0.02%
2019/11/14	6	71.00	3	71.30	71.00	3	5,111	0.06%
2019/11/13	1	71.60	0	0.00	71.40	1	5,219	0.02%
2019/11/11	2	71.90	0	0.00	72.00	2	5,341	0.04%
2019/11/07	0	0.00	4	72.85	72.90	-4	5,457	-0.07%
2019/11/06	1	72.30	25	72.35	72.60	-24	5,488	-0.44%
2019/11/05	0	0.00	3	72.57	72.90	-3	5,557	-0.05%
2019/11/04	1	71.70	6	72.10	72.30	-5	5,637	-0.09%
2019/11/01	4	71.50	0	0.00	71.80	4	5,740	0.07%
2019/10/31	3	71.97	2	72.20	72.00	1	5,881	0.02%
2019/10/30	0	0.00	10	72.00	72.10	-10	5,878	-0.17%
2019/10/29	5	71.40	5	71.90	71.50	0	6,015	0.00%
2019/10/28	2	71.05	2	71.40	71.40	0	6,054	0.00%
2019/10/25	8	71.46	0	0.00	71.40	8	6,093	0.13%
2019/10/24	0	0.00	11	71.97	72.10	-11	6,133	-0.18%
2019/10/23	7	71.31	4	71.75	71.30	3	6,183	0.05%
2019/10/22	10	71.10	7	71.73	71.90	3	6,248	0.05%
2019/10/21	0	0.00	2	71.00	71.10	-2	6,287	-0.03%
2019/10/18	0	0.00	1	71.10	71.00	-1	6,326	-0.02%
2019/10/16	1	70.80	0	0.00	70.80	1	6,314	0.02%
2019/10/14	0	0.00	2	69.60	70.00	-2	6,563	-0.03%
2019/10/09	0	0.00	4	69.35	69.00	-4	6,565	-0.06%
2019/10/08	0	0.00	16	70.00	69.80	-16	6,565	-0.24%
2019/10/03	5	68.82	3	69.10	69.00	2	6,680	0.03%
2019/10/02	1.9	70.30	1	70.70	70.00	0.9	6,708	0.01%
2019/09/27	1	69.90	0	0.00	69.70	1	6,739	0.01%
2019/09/25	0	0.00	1	70.80	70.80	-1	7,325	-0.01%
2019/09/24	10	71.10	2	71.00	71.00	8	7,476	0.11%
2019/09/23	1	70.90	1	71.00	70.90	0	7,535	0.00%
2019/09/20	0	0.00	1	70.30	70.70	-1	7,690	-0.01%
2019/09/19	3	70.27	1	70.50	70.10	2	7,643	0.03%
2019/09/18	1	70.40	2	70.50	70.40	-1	7,689	-0.01%
2019/09/17	0	0.00	17	70.73	71.00	-17	7,693	-0.22%
2019/09/16	38	70.75	6	70.77	70.60	32	7,772	0.41%
2019/09/12	1	69.60	4	69.75	69.40	-3	7,816	-0.04%
2019/09/10	0	0.00	2	69.45	69.40	-2	7,913	-0.03%
2019/09/09	1	68.80	1	69.00	69.10	0	7,941	0.00%
2019/09/06	16	69.29	0	0.00	69.20	16	8,016	0.20%
2019/09/05	1	68.30	6	69.13	69.30	-5	8,086	-0.06%
2019/09/04	0.1	68.50	2	68.50	68.40	-1.9	8,109	-0.02%
2019/09/03	0	0.00	4	68.18	67.30	-4	8,162	-0.05%
2019/09/02	0	0.00	10	68.10	68.50	-10	8,265	-0.12%
2019/08/30	14	68.20	0	0.00	68.80	14	8,341	0.17%
2019/08/29	3	67.07	0	0.00	67.60	3	8,323	0.04%
2019/08/26	8	67.14	0	0.00	67.20	8	8,216	0.10%
2019/08/23	4	68.00	4	68.00	68.30	0	8,208	0.00%
2019/08/22	8	68.16	2	68.50	67.90	6	8,287	0.07%
2019/08/21	2	67.90	7	67.83	67.90	-5	8,494	-0.06%
2019/08/20	1	67.60	13.6	67.61	67.60	-12.6	8,473	-0.15%
2019/08/19	4	67.10	1	67.50	67.00	3	8,469	0.04%
2019/08/16	33	66.38	15	66.89	67.20	18	8,423	0.21%
2019/08/15	8	66.03	0	0.00	66.00	8	8,326	0.10%
2019/08/14	29.2	67.40	0	0.00	66.90	29.2	8,290	0.35%
2019/08/13	16	67.16	1	67.20	67.00	15	8,251	0.18%
2019/08/12	14	67.84	0	0.00	67.60	14	8,173	0.17%
2019/08/08	0.1	68.50	0	0.00	68.10	0.1	8,181	0.00%
2019/08/07	6	68.13	0	0.00	68.10	6	8,170	0.07%
2019/08/06	4	67.90	5	68.40	68.30	-1	8,166	-0.01%
2019/08/05	4	69.20	0	0.00	69.10	4	8,126	0.05%
2019/08/02	28	69.95	1	69.60	69.70	27	8,056	0.34%
2019/08/01	5	70.70	0	0.00	70.70	5	8,029	0.06%
2019/07/31	10	71.29	5	71.60	71.30	5	8,026	0.06%
2019/07/30	1	71.60	4	71.83	71.50	-3	7,875	-0.04%
2019/07/29	1	71.50	5	71.86	71.60	-4	7,867	-0.05%
2019/07/26	4	71.40	3	71.37	71.70	1	7,803	0.01%
2019/07/25	1	71.20	0	0.00	71.60	1	7,784	0.01%
2019/07/24	5	71.44	0	71.70	71.40	5	7,732	0.06%
2019/07/23	3	71.67	0	0.00	71.70	3	7,680	0.04%
2019/07/22	1	71.90	0	0.00	71.90	1	7,618	0.01%
2019/07/18	0	0.00	2	72.00	71.90	-2	7,603	-0.03%
2019/07/17	9	71.12	4	72.30	72.60	5	7,567	0.07%
2019/07/16	1	71.70	1	71.70	71.70	0	7,310	0.00%
2019/07/15	2.2	72.03	0	0.00	72.00	2.2	7,271	0.03%
2019/07/12	3	72.00	4	72.00	72.00	-1	7,276	-0.01%
2019/07/11	3	72.17	0	0.00	72.00	3	7,260	0.04%
2019/07/10	10	72.18	0	0.00	72.30	10	7,215	0.14%
2019/07/09	6	72.15	0	0.00	72.10	6	7,178	0.08%
2019/07/08	8	72.49	0	0.00	72.50	8	7,199	0.11%
2019/07/05	2.1	72.93	0	0.00	73.10	2.1	7,250	0.03%
2019/07/04	27	72.87	0	0.00	72.70	27	7,288	0.37%
2019/07/03	84	72.72	40	72.50	72.60	44	7,289	0.60%
2019/07/02	78	78.35	35	78.51	78.30	43	7,011	0.61%
2019/07/01	28	78.71	60	78.72	78.80	-32	6,766	-0.47%
2019/06/28	13	78.49	21	78.60	78.60	-8	6,585	-0.12%
2019/06/27	5	78.72	0	0.00	78.60	5	6,556	0.08%
2019/06/26	4	78.93	0	0.00	78.60	4	6,458	0.06%
2019/06/25	7	79.30	5	79.34	79.10	2	6,394	0.03%
2019/06/24	6	79.07	5	79.14	79.40	1	6,338	0.02%
2019/06/21	12	78.60	2	78.80	78.80	10	6,353	0.16%
2019/06/20	11	78.90	1	78.70	78.50	10	6,249	0.16%
2019/06/19	2	79.00	0	0.00	78.90	2	6,172	0.03%
2019/06/18	5	78.30	0.2	78.70	78.70	4.8	6,150	0.08%
2019/06/17	2	78.55	3	78.47	78.40	-1	6,152	-0.02%
2019/06/14	3	78.20	2	78.40	78.40	1	6,148	0.02%
2019/06/13	3	77.87	0	0.00	77.90	3	6,108	0.05%
2019/06/12	2	77.60	2	78.00	77.80	0	6,094	0.00%
2019/06/11	7	77.51	0	0.00	78.00	7	6,042	0.12%
2019/06/10	6	77.75	1	77.90	77.70	5	5,934	0.08%
2019/06/06	2	78.20	6	78.23	78.50	-4	5,805	-0.07%
2019/06/05	2	78.20	3	78.40	78.50	-1	5,759	-0.02%
2019/06/04	1	77.90	0	0.00	78.30	1	5,736	0.02%
2019/06/03	2	78.10	1	78.30	78.30	1	5,714	0.02%
2019/05/31	3	78.23	3	78.23	78.50	0	5,703	0.00%
2019/05/30	4	77.60	3	78.03	77.80	1	5,722	0.02%
2019/05/29	7	77.54	0	0.00	77.50	7	5,830	0.12%
2019/05/28	2	78.10	3	78.40	78.40	-1	5,850	-0.02%
2019/05/27	3	78.13	7	78.16	78.40	-4	5,685	-0.07%
2019/05/24	2	77.75	0	0.00	77.60	2	5,694	0.04%
2019/05/23	0	0.00	3	77.30	77.90	-3	5,732	-0.05%
2019/05/22	20	77.77	2	78.10	77.50	18	5,728	0.31%
2019/05/21	0	0.00	18	78.41	78.60	-18	5,746	-0.31%
2019/05/20	6	76.90	1	77.50	77.50	5	5,692	0.09%
2019/05/17	3	76.60	0	0.00	76.50	3	5,686	0.05%
2019/05/16	2	77.30	0	0.00	76.60	2	5,702	0.04%
2019/05/14	2	76.40	0	0.00	76.30	2	5,667	0.04%
2019/05/13	2	76.75	0	0.00	76.40	2	5,600	0.04%
2019/05/10	0	0.00	15	77.43	77.20	-15	5,624	-0.27%
2019/05/09	3	76.80	2	77.35	76.80	1	5,646	0.02%
2019/05/08	11	77.76	8	77.86	77.60	3	5,611	0.05%
2019/05/07	0	0.00	4	78.27	78.20	-4	5,567	-0.07%
2019/05/06	18	77.78	1	78.00	78.00	17	5,587	0.30%
2019/05/03	5	78.86	1	78.90	78.80	4	5,592	0.07%
2019/05/02	1	79.00	8	78.73	79.00	-7	5,691	-0.12%
2019/04/30	1	78.10	2	78.10	78.10	-1	5,660	-0.02%
2019/04/29	4	77.98	2	77.95	78.00	2	5,664	0.04%
2019/04/26	1	78.00	6	77.90	78.30	-5	5,661	-0.09%
2019/04/25	34	77.90	2	77.70	78.00	32	5,666	0.56%
2019/04/24	2	77.80	0	0.00	77.50	2	5,704	0.04%
2019/04/23	6	77.30	5	77.80	77.80	1	5,723	0.02%
2019/04/22	10	77.64	9	77.41	77.50	1	5,705	0.02%
2019/04/19	0	0.00	9	77.40	77.50	-9	5,730	-0.16%
2019/04/18	8	76.86	0	0.00	77.30	8	5,740	0.14%
2019/04/17	1	77.10	8	77.48	77.60	-7	5,850	-0.12%
2019/04/16	3	76.67	0	0.00	77.10	3	5,868	0.05%
2019/04/15	1	76.70	0	0.00	76.70	1	5,901	0.02%
2019/04/12	18	76.51	0	0.00	76.50	18	5,901	0.31%
2019/04/11	32	76.89	0.1	77.00	77.00	32	5,848	0.55%
2019/04/10	1	77.60	4	77.80	77.70	-3	5,744	-0.05%
2019/04/09	5	77.70	1	77.80	77.90	4	5,749	0.07%
2019/04/08	14	77.96	0	0.00	77.90	14	5,719	0.24%
2019/04/03	1	78.30	0	0.00	78.20	1	5,580	0.02%
2019/04/02	0	0.00	2	78.40	78.30	-2	5,534	-0.04%
2019/04/01	8	78.66	0	0.00	78.10	8	5,499	0.15%
2019/03/29	4	77.95	15	78.34	78.90	-11	5,373	-0.20%
2019/03/28	5	77.70	3	77.97	78.20	2	5,333	0.04%
2019/03/27	5	77.66	101	77.80	77.50	-96	5,289	-1.81%	大賣/
2019/03/26	0	0.00	5	77.22	77.30	-5	5,272	-0.09%
2019/03/25	13	76.44	5	76.68	76.40	8	5,228	0.15%
2019/03/22	3	76.93	5	76.94	77.00	-2	5,211	-0.04%
2019/03/21	2	76.70	7	76.87	76.60	-5	5,191	-0.10%
2019/03/20	8	75.79	3	76.20	76.20	5	5,113	0.10%
2019/03/19	2	76.00	2	76.30	76.00	0	5,124	0.00%
2019/03/18	4	76.03	9	76.12	76.50	-5	5,136	-0.10%
2019/03/14	4	75.70	1	76.00	75.60	3	5,041	0.06%
2019/03/13	1	76.00	0	0.00	76.00	1	5,124	0.02%
2019/03/12	0	0.00	16	76.16	75.90	-16	5,246	-0.30%
2019/03/11	14	75.52	4	76.10	75.50	10	5,299	0.19%
2019/03/08	5	75.60	3	75.60	75.60	2	5,390	0.04%
2019/03/07	4	75.83	3	76.10	76.20	1	5,503	0.02%
2019/03/06	2	75.50	0	0.00	75.80	2	5,554	0.04%
2019/03/05	10	75.60	0	0.00	75.20	10	5,693	0.18%
2019/03/04	9	75.81	0	0.00	75.60	9	5,719	0.16%
2019/02/27	11	76.79	9	76.80	76.90	2	5,652	0.04%
2019/02/26	2	76.40	2	77.00	77.10	0	5,578	0.00%
2019/02/25	13	76.20	3	76.20	76.60	10	5,547	0.18%
2019/02/22	4	75.50	5	75.76	76.20	-1	5,516	-0.02%
2019/02/21	4	75.68	29	75.55	76.10	-25	5,466	-0.46%
2019/02/20	1	75.10	23	75.33	75.40	-22	5,468	-0.40%
2019/02/19	0	0.00	3	75.20	75.10	-3	5,441	-0.06%
2019/02/18	12	74.76	1	74.90	74.80	11	5,449	0.20%
2019/02/15	18	74.66	0	0.00	74.50	18	5,413	0.33%
2019/02/14	3	74.80	0	0.00	74.60	3	5,377	0.06%
2019/02/12	5	74.70	3	75.10	75.00	2	5,318	0.04%
2019/02/11	35	75.27	3	77.30	74.50	32	5,349	0.60%
2019/01/30	0	0.00	2	76.25	76.30	-2	5,308	-0.04%
2019/01/29	0	0.00	9	76.26	76.20	-9	5,242	-0.17%
2019/01/28	0	0.00	15	76.07	76.20	-15	5,226	-0.29%
2019/01/25	0	0.00	10	75.63	75.70	-10	5,227	-0.19%
2019/01/24	21	74.60	1	74.60	74.60	20	5,217	0.38%
2019/01/23	8	74.93	0	0.00	74.60	8	5,219	0.15%
2019/01/22	0	0.00	3	76.00	76.40	-3	5,184	-0.06%
2019/01/21	0	0.00	13	76.39	76.00	-13	5,191	-0.25%
2019/01/18	0	0.00	2	75.90	75.60	-2	5,181	-0.04%
2019/01/17	10	75.17	0	0.00	75.00	10	5,212	0.19%
2019/01/16	0	0.00	4.1	75.87	75.50	-4.1	5,229	-0.08%
2019/01/15	0	0.00	8	75.65	75.80	-8	5,239	-0.15%
2019/01/14	5	74.80	3	74.93	75.10	2	5,197	0.04%
2019/01/11	0	0.00	3	74.83	74.90	-3	5,266	-0.06%
2019/01/10	1	74.40	1	74.70	74.80	0	5,302	0.00%
2019/01/09	12	73.20	12	73.95	74.50	0	5,332	0.00%
2019/01/08	10	74.30	0	0.00	74.20	10	5,226	0.19%
2019/01/07	3	74.30	6	74.90	75.10	-3	5,297	-0.06%
2019/01/04	0	0.00	2	73.60	73.10	-2	5,352	-0.04%
2019/01/03	1	73.10	1	73.30	73.30	0	5,636	0.00%
2019/01/02	4	73.23	1	75.30	73.00	3	5,680	0.05%
2018/12/28	0	0.00	8	74.83	75.50	-8	5,679	-0.14%
2018/12/27	1	73.10	10	73.72	74.00	-9	5,708	-0.16%
2018/12/26	1	72.80	2	72.65	72.40	-1	5,774	-0.02%
2018/12/25	13	72.33	0	0.00	72.60	13	5,817	0.22%
2018/12/24	6	73.63	0	0.00	73.70	6	5,868	0.10%
2018/12/22	1	73.60	0	0.00	73.70	1	5,896	0.02%
2018/12/21	2	73.90	2	74.25	74.10	0	6,033	0.00%
2018/12/20	0.2	74.30	15	74.20	74.40	-14.8	6,089	-0.24%
2018/12/19	1	73.90	20	73.86	74.40	-19	6,123	-0.31%
2018/12/18	0	0.00	4	73.38	73.50	-4	6,182	-0.06%
2018/12/17	5	72.84	1	73.30	73.30	4	6,358	0.06%
2018/12/14	2	72.85	0	0.00	73.00	2	6,347	0.03%
2018/12/13	6.1	72.81	0	0.00	73.00	6.1	6,353	0.10%
2018/12/12	9	72.60	1	72.40	72.40	8	6,363	0.13%
2018/12/11	4	72.60	0	0.00	72.50	4	6,290	0.06%
2018/12/10	7	72.50	0	0.00	72.60	7	6,289	0.11%
2018/12/06	16	72.72	2	73.00	72.50	14	6,380	0.22%
2018/12/05	29	73.62	5	73.60	73.70	24	6,343	0.38%
2018/12/04	3	74.40	8	74.30	74.20	-5	6,287	-0.08%
2018/12/03	10	74.62	1	74.60	74.40	9	6,266	0.14%
2018/11/30	8	74.50	1	75.10	74.30	7	6,193	0.11%
2018/11/29	3	75.10	11	74.62	74.30	-8	6,117	-0.13%
2018/11/28	17	73.68	6	74.48	74.80	11	6,053	0.18%
2018/11/27	10	74.90	3	74.90	74.80	7	5,925	0.12%
2018/11/26	5	76.58	4	77.30	75.90	1	5,915	0.02%
2018/11/23	1	76.30	0	0.00	76.50	1	5,933	0.02%
2018/11/22	8	76.61	0	0.00	76.70	8	5,964	0.13%
2018/11/20	5	78.20	4	78.95	78.10	1	6,115	0.02%
2018/11/19	0	0.00	2	78.60	78.80	-2	6,163	-0.03%
2018/11/16	0	0.00	2	78.10	78.00	-2	6,258	-0.03%
2018/11/15	3	77.60	2	77.40	77.50	1	6,352	0.02%
2018/11/14	2	76.60	0	0.00	77.00	2	6,422	0.03%
2018/11/12	0	0.00	2	77.20	77.30	-2	6,610	-0.03%
2018/11/08	5	77.26	1	77.50	77.30	4	6,791	0.06%
2018/11/07	4	77.00	0	0.00	77.40	4	6,790	0.06%
2018/11/05	0	0.00	1	77.70	78.00	-1	6,735	-0.01%
2018/11/02	1	76.70	0	0.00	77.90	1	6,681	0.01%
2018/11/01	1	76.60	3	76.67	77.00	-2	6,741	-0.03%
2018/10/31	1	76.10	0	0.00	76.90	1	6,734	0.01%
2018/10/30	1	75.90	0	0.00	75.70	1	6,709	0.01%
2018/10/29	1	75.70	0	0.00	75.80	1	6,681	0.01%
2018/10/26	7	74.27	1	74.91	75.10	6	6,716	0.09%
2018/10/25	6	74.22	1	74.20	74.00	5	6,726	0.07%
2018/10/24	0	0.00	1	74.80	75.40	-1	6,706	-0.01%
2018/10/19	101	76.50	0	0.00	76.50	101	6,699	1.51%	大買/鉅額交易
2018/10/17	0	0.00	2	77.55	76.70	-2	6,638	-0.03%
2018/10/16	4	76.75	0	0.00	77.00	4	6,628	0.06%
2018/10/15	3	76.60	2	76.55	76.50	1	6,622	0.02%
2018/10/12	7	76.41	1	77.50	77.90	6	6,564	0.09%
2018/10/11	26	77.39	3	77.57	76.10	23	6,578	0.35%
2018/10/09	2	81.80	1	81.90	81.70	1	6,314	0.02%
2018/10/05	9	82.39	20	82.10	82.10	-11	6,286	-0.17%
2018/10/04	11	82.92	2	83.05	83.10	9	6,242	0.14%
2018/10/03	10	83.83	0	0.00	83.80	10	6,233	0.16%
2018/10/02	5	84.08	0	0.00	84.00	5	6,371	0.08%
2018/10/01	0	0.00	2	84.70	85.00	-2	6,567	-0.03%
2018/09/28	15	84.30	10.1	84.50	84.80	4.9	6,753	0.07%
2018/09/27	0	0.00	3	85.10	85.00	-3	6,763	-0.04%
2018/09/26	3	84.33	0.4	84.10	84.00	2.6	6,764	0.04%
2018/09/25	6	84.65	3	85.73	84.50	3	6,942	0.04%
2018/09/21	7	85.33	5	84.84	85.50	2	6,977	0.03%
2018/09/20	4	84.23	0	0.00	84.00	4	6,976	0.06%
2018/09/19	2	84.20	4	84.78	84.80	-2	7,092	-0.03%
2018/09/18	0	0.00	4	84.30	84.40	-4	7,112	-0.06%
2018/09/17	4	83.90	2	84.50	83.90	2	7,164	0.03%
2018/09/14	2	83.90	0	0.00	84.00	2	7,227	0.03%
2018/09/13	1	83.80	11	84.44	84.60	-10	7,234	-0.14%
2018/09/12	5	82.98	2	83.50	83.60	3	7,291	0.04%
2018/09/11	0	0.00	3	83.77	84.00	-3	7,376	-0.04%
2018/09/10	0	0.00	6	83.53	83.40	-6	7,521	-0.08%
2018/09/07	4	82.90	4	83.55	83.40	0	7,683	0.00%
2018/09/06	5	82.90	1	84.00	84.00	4	7,815	0.05%
2018/09/05	3	83.70	0	0.00	83.50	3	7,849	0.04%
2018/09/04	4	84.15	0	0.00	84.50	4	7,958	0.05%
2018/08/31	12	84.47	4	84.88	85.40	8	8,286	0.10%
2018/08/30	5	84.48	3	84.60	84.50	2	8,398	0.02%
2018/08/29	0	0.00	1.3	85.16	85.40	-1.3	8,444	-0.01%
2018/08/28	0	0.00	5	84.82	85.20	-5	8,515	-0.06%
2018/08/27	1	84.90	6	84.70	84.80	-5	8,506	-0.06%
2018/08/24	0	0.00	4.2	84.04	84.40	-4.2	8,495	-0.05%
2018/08/23	4	83.43	13	83.82	84.50	-9	8,946	-0.10%
2018/08/22	1	83.30	9	83.87	83.90	-8	8,967	-0.09%
2018/08/20	1	83.30	3.8	83.20	83.10	-2.8	8,959	-0.03%
2018/08/17	3	82.70	15	83.07	83.30	-12	8,953	-0.13%
2018/08/16	15	82.25	10	82.81	82.10	5	8,892	0.06%
2018/08/15	1	83.10	0	0.00	83.30	1	8,821	0.01%
2018/08/14	1	83.50	1	83.70	83.50	0	8,801	0.00%
2018/08/13	2	83.70	3	83.73	83.50	-1	8,794	-0.01%
2018/08/10	9	84.27	3	84.60	84.60	6	8,842	0.07%
2018/08/09	3	84.60	5	84.90	84.60	-2	8,978	-0.02%
2018/08/08	0	0.00	18.6	84.60	85.00	-18.6	9,076	-0.20%
2018/08/07	4	83.70	0	0.00	83.70	4	9,096	0.04%
2018/08/06	4	83.88	4	84.05	84.00	0	9,124	0.00%
2018/08/03	3	83.63	1	83.50	83.80	2	9,197	0.02%
2018/08/02	15	83.95	0.1	83.80	83.60	14.9	9,249	0.16%
2018/08/01	0	0.00	5.3	84.91	84.80	-5.3	9,237	-0.06%
2018/07/31	0	0.00	7	84.59	84.90	-7	9,244	-0.08%
2018/07/30	8	84.03	14	84.43	84.20	-6	9,209	-0.07%
2018/07/27	2	83.90	0	0.00	84.10	2	9,201	0.02%
2018/07/26	2	83.70	6.1	83.71	84.10	-4.1	9,233	-0.04%
2018/07/25	7	83.71	0.9	83.60	83.60	6.1	9,262	0.07%
2018/07/24	2	83.50	7	83.94	84.40	-5	9,267	-0.05%
2018/07/23	7	83.56	0	0.00	83.70	7	9,273	0.08%
2018/07/20	4	83.63	3	84.00	84.00	1	9,285	0.01%
2018/07/19	9	84.21	5	85.42	83.90	4	9,301	0.04%
2018/07/18	6	84.40	16	84.97	85.60	-10	9,362	-0.11%
2018/07/17	5	83.80	0	0.00	84.10	5	9,314	0.05%
2018/07/13	0	0.00	3.1	84.90	85.00	-3.1	9,408	-0.03%
2018/07/12	0	0.00	2	84.65	84.70	-2	9,439	-0.02%
2018/07/11	1	83.30	0	0.00	83.90	1	9,467	0.01%
2018/07/10	15	83.09	0	0.00	82.70	15	9,399	0.16%
2018/07/09	7	87.37	8	87.45	87.50	-1	9,278	-0.01%
2018/07/06	2	86.65	1	87.00	87.10	1	9,096	0.01%
2018/07/05	0	0.00	2	88.10	88.00	-2	8,965	-0.02%
2018/07/04	0	0.00	2	87.60	88.00	-2	8,937	-0.02%
2018/07/03	1	88.00	4	87.88	88.00	-3	8,932	-0.03%
2018/07/02	3	86.60	9	87.00	87.30	-6	8,792	-0.07%
2018/06/29	6	85.20	14	85.94	87.20	-8	8,711	-0.09%
2018/06/28	5	85.00	1.8	84.67	84.50	3.2	8,480	0.04%
2018/06/27	2	85.60	1	85.70	85.50	1	8,396	0.01%
2018/06/26	1	85.40	3	85.10	85.40	-2	8,411	-0.02%
2018/06/25	3	84.70	8	85.03	85.00	-5	8,335	-0.06%
2018/06/21	12	84.24	19	84.77	84.20	-7	8,311	-0.08%
2018/06/20	3	83.50	8	83.86	84.40	-5	8,322	-0.06%
2018/06/19	15	83.03	0.3	83.00	82.80	14.7	8,338	0.18%
2018/06/15	15	84.03	10	84.60	84.60	5	8,162	0.06%
2018/06/14	25	84.57	0	0.00	84.20	25	8,003	0.31%
2018/06/13	9	85.50	12.3	85.63	85.90	-3.3	7,851	-0.04%
2018/06/12	1	85.00	0	0.00	85.30	1	8,023	0.01%
2018/06/11	3	85.00	1	85.00	85.00	2	7,862	0.03%
2018/06/08	15	85.73	0	0.00	85.50	15	7,740	0.19%
2018/06/07	3	86.30	8	86.98	86.90	-5	7,586	-0.07%
2018/06/06	8	86.21	6	86.52	86.40	2	7,526	0.03%
2018/06/04	5	86.10	2	86.00	86.40	3	7,352	0.04%
2018/06/01	0	0.00	1	84.00	85.10	-1	7,270	-0.01%
2018/05/31	0	0.00	8	85.20	83.70	-8	7,319	-0.11%
2018/05/28	1	86.10	0	0.00	86.30	1	6,870	0.01%
2018/05/25	1	86.90	0	0.00	86.00	1	6,862	0.01%
2018/05/23	0	0.00	3	87.13	86.70	-3	6,876	-0.04%
2018/05/21	10	87.50	0	0.00	87.10	10	6,891	0.15%
2018/05/18	3	87.30	1	87.10	87.30	2	6,938	0.03%
2018/05/17	18	87.48	10	87.26	87.20	8	7,011	0.11%
2018/05/16	1	85.80	9	86.12	86.40	-8	6,889	-0.12%
2018/05/15	3	85.40	1	85.50	85.20	2	6,913	0.03%
2018/05/14	1	85.00	2	85.40	85.50	-1	6,995	-0.01%
2018/05/11	5	84.92	11	84.66	85.00	-6	7,005	-0.09%
2018/05/10	0	0.00	2.2	83.87	83.80	-2.2	6,958	-0.03%
2018/05/09	0	0.00	1	83.10	83.00	-1	6,928	-0.01%
2018/05/08	1	81.90	9	82.77	82.90	-8	6,957	-0.11%
2018/05/07	0	0.00	5	82.00	82.50	-5	6,926	-0.07%
2018/05/04	4	82.03	5.1	82.45	81.80	-1.1	6,915	-0.02%
2018/05/03	8	82.09	4	82.50	81.70	4	6,893	0.06%
2018/05/02	0	0.00	8	82.80	82.90	-8	6,902	-0.12%
2018/04/30	9	80.86	3	81.37	81.60	6	6,869	0.09%
2018/04/27	1	81.00	0	0.00	80.80	1	6,865	0.01%
2018/04/25	1	80.50	1	80.40	80.90	0	6,858	0.00%
2018/04/24	4	81.33	0	0.00	80.90	4	6,871	0.06%
2018/04/23	8	82.26	0	0.00	82.00	8	6,830	0.12%
2018/04/20	6	83.00	2	82.80	83.00	4	6,791	0.06%
2018/04/19	0	0.00	1	82.90	83.80	-1	6,790	-0.01%
2018/04/18	3	82.40	0	0.00	82.90	3	6,794	0.04%
2018/04/17	13	82.45	1	82.50	82.40	12	6,838	0.18%
2018/04/16	6	83.60	2	83.50	83.80	4	6,990	0.06%
2018/04/13	7	84.40	4	84.30	84.10	3	7,195	0.04%
2018/04/12	0	0.00	9	84.16	84.80	-9	7,292	-0.12%
2018/04/11	0	0.00	1	83.70	83.90	-1	7,301	-0.01%
2018/04/10	5	83.40	4	83.28	83.80	1	7,346	0.01%
2018/04/09	0	0.00	14	82.81	83.40	-14	7,330	-0.19%
2018/04/03	3	81.03	1.2	81.04	81.30	1.8	7,277	0.03%
2018/04/02	6	81.38	0	0.00	81.60	6	7,305	0.08%
2018/03/31	0	0.00	1	82.40	81.60	-1	7,321	-0.01%
2018/03/29	4	81.65	0	0.00	81.80	4	7,355	0.05%
2018/03/28	1	82.60	0	0.00	82.50	1	7,293	0.01%
2018/03/27	2	83.00	0	0.00	83.10	2	7,308	0.03%
2018/03/26	7	82.50	0	0.00	82.50	7	7,279	0.10%
2018/03/23	4	82.15	20	82.15	82.20	-16	7,236	-0.22%
2018/03/22	1	82.50	3	83.03	83.10	-2	7,161	-0.03%
2018/03/21	0	0.00	10.2	82.54	82.50	-10.2	7,064	-0.14%
2018/03/20	0	0.00	17	82.28	82.50	-17	7,102	-0.24%
2018/03/19	0	0.00	4	81.73	82.00	-4	7,048	-0.06%
2018/03/16	1	80.10	12	81.33	81.70	-11	7,015	-0.16%
2018/03/14	0	0.00	3	80.50	80.50	-3	6,822	-0.04%
2018/03/13	0	0.00	3	80.57	81.00	-3	6,826	-0.04%
2018/03/12	0	0.00	21	80.30	80.50	-21	6,827	-0.31%
2018/03/09	4	79.13	0	0.00	79.30	4	6,749	0.06%
2018/03/08	5	79.30	0	0.00	79.00	5	6,768	0.07%
2018/03/07	0	0.00	9	79.67	79.40	-9	6,774	-0.13%
2018/03/06	3	78.50	1	78.50	79.30	2	6,825	0.03%
2018/03/05	1	78.20	1	78.60	78.10	0	6,856	0.00%
2018/03/02	15	77.93	2	77.95	78.30	13	6,805	0.19%
2018/03/01	3	79.37	0	0.00	79.10	3	6,758	0.04%
2018/02/27	0	0.00	8	80.59	80.60	-8	6,677	-0.12%
2018/02/26	0	0.00	10	80.18	80.30	-10	6,606	-0.15%
2018/02/23	8	78.79	10	78.72	79.10	-2	6,604	-0.03%
2018/02/22	5	78.20	4	78.25	78.50	1	6,628	0.02%
2018/02/21	0	0.00	11	78.46	79.00	-11	6,641	-0.17%
2018/02/12	4	76.25	2	76.30	76.20	2	6,582	0.03%
2018/02/09	15	76.15	3	75.70	76.00	12	6,514	0.18%
2018/02/08	2	77.65	0	0.00	77.70	2	6,396	0.03%
2018/02/07	14	77.11	3	78.17	77.70	11	6,437	0.17%
2018/02/06	37	76.48	4	76.28	76.10	33	6,359	0.52%
2018/02/05	11	78.38	31	78.55	78.80	-20	6,218	-0.32%
2018/02/02	2	79.65	4	79.55	79.80	-2	6,146	-0.03%
2018/02/01	1	80.20	0	0.00	80.10	1	6,150	0.02%
2018/01/31	1	80.10	0	0.00	80.10	1	6,124	0.02%
2018/01/29	3	81.63	8.2	81.51	82.00	-5.2	6,075	-0.08%
2018/01/26	2	81.00	1	81.50	81.60	1	6,088	0.02%
2018/01/25	8	81.80	0	0.00	81.80	8	6,071	0.13%
2018/01/24	1	80.30	1	80.20	80.30	0	6,009	0.00%
2018/01/23	12	80.48	5.1	80.70	80.90	6.9	6,006	0.12%
2018/01/22	1	80.60	3	80.67	80.80	-2	5,999	-0.03%
2018/01/19	7	80.66	0.5	80.70	81.10	6.5	5,950	0.11%
2018/01/18	7	81.39	8	81.77	81.20	-1	5,918	-0.02%
2018/01/17	2	81.00	0	0.00	81.50	2	5,854	0.03%
2018/01/16	1	81.30	0	0.00	81.50	1	5,776	0.02%
2018/01/15	1	81.50	1.9	81.60	82.00	-0.9	5,739	-0.02%
2018/01/12	1	81.60	0	0.00	81.10	1	5,700	0.02%
2018/01/11	7	81.50	9	81.70	82.00	-2	5,616	-0.04%
2018/01/10	5	82.26	11	82.86	82.70	-6	5,560	-0.11%
2018/01/09	13	80.80	35.7	80.83	81.70	-22.7	5,348	-0.42%
2018/01/08	0	0.00	29.5	79.31	79.50	-29.5	5,184	-0.57%
2018/01/05	1	77.70	0	0.00	78.00	1	5,097	0.02%
2018/01/04	0	0.00	2	78.20	78.00	-2	5,162	-0.04%
2018/01/03	1	77.30	15	78.00	78.20	-14	5,196	-0.27%
2018/01/02	9	77.12	2	76.90	77.00	7	5,225	0.13%

資料中心投資潮擴散UDN聯合新聞網－17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－19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－19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

台新-三民券商分點個股進出
台新-三民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

台新-三民 券商分點個股進出 台新-三民 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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析