南亞 (1303)-富邦-敦南券商分點個股進出

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

南亞

(1303)

可現股當沖

股價
56.8
漲跌
--
漲幅
0.00%
成交量
7,790張
產業
上市塑膠類股
1233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－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2.1	57.10	5	56.80	56.80	-2.9	8,508	-0.03%
2024/05/14	1	57.00	0	0.00	56.80	1	8,490	0.01%
2024/05/13	3.1	56.83	0	0.00	56.40	3.1	8,476	0.04%
2024/05/09	0.1	56.50	0	0.00	56.30	0.1	8,389	0.00%
2024/05/08	3	57.20	3.2	56.89	56.70	-0.2	8,363	0.00%
2024/05/07	6	57.38	0.2	57.10	56.90	5.8	8,320	0.07%
2024/05/06	1	57.80	3.2	57.71	57.70	-2.2	8,222	-0.03%
2024/05/03	2.5	57.32	1	57.50	56.80	1.5	8,139	0.02%
2024/05/02	0.5	56.90	4	57.20	57.40	-3.5	8,038	-0.04%
2024/04/30	1	56.80	18	57.00	56.70	-17	7,972	-0.21%
2024/04/29	0	0.00	13.1	56.91	57.60	-13.1	7,911	-0.17%
2024/04/26	0.1	56.00	2	56.00	55.60	-2	7,851	-0.02%
2024/04/25	4	55.65	1	55.90	55.80	3	7,907	0.04%
2024/04/24	11	56.40	0.1	56.80	56.40	10.9	7,941	0.14%
2024/04/23	0	0.00	7	57.60	56.70	-7	8,133	-0.09%
2024/04/22	1.3	56.82	37.8	57.01	57.30	-36.5	8,180	-0.45%
2024/04/19	5	54.76	21.2	54.84	55.00	-16.2	8,049	-0.20%
2024/04/18	0	0.00	5	55.10	55.80	-5	7,902	-0.06%
2024/04/17	12.1	54.94	1.4	55.04	55.00	10.7	7,897	0.14%
2024/04/16	18.1	55.65	3	55.20	55.50	15.1	7,807	0.19%
2024/04/15	1	57.00	100	57.20	57.20	-99	7,685	-1.29%
2024/04/12	7.4	57.00	1	57.30	57.40	6.4	7,618	0.08%
2024/04/11	0	0.00	0.3	57.60	57.20	-0.3	7,501	0.00%
2024/04/10	1	58.20	7.2	58.65	58.30	-6.2	7,431	-0.08%
2024/04/09	2	58.60	46	58.39	58.60	-44	7,407	-0.59%
2024/04/08	26	56.05	0.3	56.70	57.70	25.7	7,293	0.35%
2024/04/03	2	56.95	0.1	57.30	56.80	1.9	7,143	0.03%
2024/04/02	197	57.00	98.2	57.40	57.40	98.8	7,131	1.39%	大買/
2024/04/01	31.3	57.52	25.8	57.38	57.50	5.5	7,110	0.08%
2024/03/29	2.4	56.38	3	56.37	56.00	-0.6	6,981	-0.01%
2024/03/28	0.3	55.50	0	0.00	55.10	0.3	6,889	0.00%
2024/03/27	4	56.20	2	56.20	56.00	2	6,854	0.03%
2024/03/26	9.1	56.32	4.6	56.27	56.40	4.6	6,859	0.07%
2024/03/25	3	55.03	1	55.20	55.30	2	6,806	0.03%
2024/03/22	3	54.97	2	54.70	54.80	1	6,830	0.01%
2024/03/21	39.5	54.78	14.2	55.05	55.00	25.3	6,805	0.37%
2024/03/20	35.8	54.14	12	53.67	53.60	23.8	6,828	0.35%
2024/03/19	13.3	55.23	0	0.00	55.00	13.3	6,727	0.20%
2024/03/18	0.4	55.12	10	55.30	55.00	-9.7	6,693	-0.14%
2024/03/15	46.9	55.08	0	0.00	54.50	46.9	6,618	0.71%
2024/03/14	2	56.20	39.3	56.19	56.40	-37.3	5,815	-0.64%
2024/03/13	1.6	55.61	0	0.00	55.60	1.6	5,732	0.03%
2024/03/12	1.5	56.72	3.6	56.62	56.70	-2.1	5,603	-0.04%
2024/03/11	22.2	56.09	4	56.00	56.10	18.2	5,570	0.33%
2024/03/08	41.5	55.69	10.1	55.51	55.50	31.3	5,557	0.56%
2024/03/07	6.1	56.02	13	56.08	56.50	-6.9	5,409	-0.13%
2024/03/06	30.7	56.68	0	0.00	56.30	30.7	5,333	0.58%
2024/03/05	8.6	57.23	1	56.90	56.90	7.6	5,355	0.14%
2024/03/04	6.5	57.70	42.3	57.68	58.00	-35.8	5,286	-0.68%
2024/03/01	5.9	58.61	3.1	58.60	58.50	2.8	5,293	0.05%
2024/02/29	1	58.50	11	59.16	59.70	-10	5,311	-0.19%
2024/02/27	6.2	59.22	5	59.00	58.90	1.2	5,250	0.02%
2024/02/26	6	59.58	0	0.00	59.90	6	5,154	0.12%
2024/02/23	7.5	60.02	0	0.00	59.70	7.5	5,190	0.14%
2024/02/22	3	60.77	0	0.00	60.50	3	5,287	0.06%
2024/02/21	1.1	61.21	1.3	61.34	61.00	-0.2	5,313	0.00%
2024/02/20	0	0.00	6	61.22	61.30	-6	5,334	-0.11%
2024/02/19	2.1	61.36	8	61.29	61.60	-6	5,405	-0.11%
2024/02/16	3.1	61.21	0	0.00	61.10	3.1	5,541	0.06%
2024/02/15	1	60.50	0	0.00	61.20	1	5,583	0.02%
2024/02/05	1	61.10	0	0.00	61.00	1	5,536	0.02%
2024/02/02	0.2	62.30	0	0.00	62.40	0.2	5,492	0.00%
2024/02/01	0	0.00	2.3	61.59	62.30	-2.3	5,533	-0.04%
2024/01/29	24	62.22	3.1	62.34	62.30	20.9	5,536	0.38%
2024/01/25	1.2	60.33	5	60.40	60.50	-3.8	5,559	-0.07%
2024/01/24	0.1	60.90	13	60.66	60.70	-12.9	5,600	-0.23%
2024/01/23	0.1	60.10	0	0.00	60.30	0.1	5,689	0.00%
2024/01/22	5.2	59.81	1	59.60	59.50	4.2	5,805	0.07%
2024/01/19	3.3	60.14	0	0.00	60.00	3.3	5,820	0.06%
2024/01/18	9.3	60.25	1	60.30	60.10	8.3	5,796	0.14%
2024/01/17	12.3	60.39	0	0.00	60.10	12.3	5,772	0.21%
2024/01/16	4.4	62.23	0	62.50	61.80	4.4	5,600	0.08%
2024/01/15	8.1	63.54	3.4	63.69	63.60	4.7	5,558	0.08%
2024/01/11	2.3	63.57	0	0.00	63.50	2.3	5,740	0.04%
2024/01/10	0.1	65.00	15	64.60	64.50	-15	5,968	-0.25%
2024/01/09	2	65.10	0	0.00	65.10	2	6,039	0.03%
2024/01/08	0	0.00	1	65.80	65.80	-1	6,084	-0.02%
2024/01/05	1.2	65.50	1	65.60	65.40	0.2	6,156	0.00%
2024/01/04	0	0.00	1	65.60	65.60	-1	6,263	-0.02%
2024/01/03	2.5	65.64	10	65.60	65.60	-7.5	6,402	-0.12%
2024/01/02	0	0.00	2.2	66.62	66.70	-2.2	6,368	-0.03%
2023/12/29	0	0.00	1	66.60	66.50	-1	6,389	-0.02%
2023/12/28	0	0.00	4	66.90	67.00	-4	6,486	-0.06%
2023/12/27	4	66.13	0	0.00	66.10	4	6,453	0.06%
2023/12/26	0	0.00	5	66.16	66.10	-5	6,432	-0.08%
2023/12/25	0.1	65.00	0	0.00	65.50	0.1	6,442	0.00%
2023/12/22	6.5	65.29	7	65.40	65.10	-0.5	6,471	-0.01%
2023/12/21	2.3	65.87	0	0.00	66.00	2.3	6,481	0.03%
2023/12/20	0.1	66.40	10	66.35	66.80	-9.9	6,406	-0.15%
2023/12/19	8.2	66.49	2	66.50	66.60	6.2	6,340	0.10%
2023/12/18	2.3	66.84	3	67.00	67.00	-0.8	6,367	-0.01%
2023/12/15	1.2	67.80	0	0.00	67.30	1.2	6,312	0.02%
2023/12/14	0	0.00	13	68.00	67.90	-13	6,139	-0.21%
2023/12/13	9.1	67.05	2	66.60	66.70	7.1	6,049	0.12%
2023/12/12	1	67.80	17	67.97	68.20	-16	6,138	-0.26%
2023/12/11	0	0.00	15	67.13	67.30	-15	6,161	-0.24%
2023/12/08	0	0.00	15	68.43	67.60	-15	6,147	-0.24%
2023/12/06	1	68.80	0	0.00	68.70	1	6,181	0.02%
2023/11/30	3	68.37	13	69.05	68.10	-10	6,072	-0.16%
2023/11/29	0	0.00	6	69.23	68.40	-6	5,856	-0.10%
2023/11/28	0	0.00	4.6	68.70	68.60	-4.6	5,740	-0.08%
2023/11/24	0	0.00	4.2	68.87	68.20	-4.2	5,645	-0.07%
2023/11/22	0	0.00	14	68.76	68.50	-14	5,521	-0.25%
2023/11/21	0	0.00	12.3	69.19	69.60	-12.3	5,496	-0.22%
2023/11/20	1	67.70	0	0.00	67.40	1	5,302	0.02%
2023/11/17	0	0.00	4	68.33	68.20	-4	5,249	-0.08%
2023/11/16	0	0.00	0.2	67.90	68.40	-0.2	5,235	0.00%
2023/11/15	0	0.00	24	67.01	68.00	-24	5,168	-0.46%
2023/11/14	0	0.00	15	65.36	65.80	-15	5,020	-0.30%
2023/11/13	1	64.40	2	64.56	64.80	-1	5,046	-0.02%
2023/11/10	1	65.00	1.2	65.00	64.90	-0.2	5,092	0.00%
2023/11/09	6	64.92	0	0.00	65.30	6	5,097	0.12%
2023/11/08	8.1	64.04	0	0.00	64.50	8.1	5,074	0.16%
2023/11/07	4.2	64.21	0	0.00	64.30	4.2	5,053	0.08%
2023/11/06	8	64.60	0	0.00	64.80	8	5,047	0.16%
2023/11/03	5	63.84	0	0.00	64.00	5	4,994	0.10%
2023/11/02	0	0.00	0.2	63.00	63.20	-0.2	5,022	0.00%
2023/11/01	2.2	61.82	0	0.00	62.10	2.2	4,984	0.04%
2023/10/30	6.1	61.89	0	0.00	61.30	6.1	4,972	0.12%
2023/10/27	1	62.21	0	0.00	62.20	1	4,867	0.02%
2023/10/26	7.1	62.59	0	0.00	62.50	7.1	4,836	0.15%
2023/10/25	2	63.40	0	0.00	63.10	2	4,790	0.04%
2023/10/24	8	63.45	0	0.00	63.30	8	4,740	0.17%
2023/10/23	4	63.80	0	0.00	63.70	4	4,718	0.08%
2023/10/20	4	64.43	0	0.00	64.40	4	4,670	0.09%
2023/10/19	2.1	65.55	0	0.00	65.20	2.1	4,674	0.04%
2023/10/18	4.4	65.25	0	0.00	67.10	4.4	4,686	0.09%
2023/10/17	3	65.77	0	0.00	66.00	3	4,452	0.07%
2023/10/16	0.2	65.90	2	65.60	66.10	-1.9	4,469	-0.04%
2023/10/13	3.3	66.44	0	0.00	66.30	3.3	4,507	0.07%
2023/10/12	0.2	67.60	5.4	67.50	67.70	-5.1	4,468	-0.11%
2023/10/11	0.1	66.90	2	66.50	66.80	-1.9	4,449	-0.04%
2023/10/06	0	0.00	2	65.20	65.30	-2	4,373	-0.05%
2023/10/05	2	64.50	0	0.00	64.70	2	4,443	0.05%
2023/10/04	12.1	64.37	0	0.00	64.20	12.1	4,452	0.27%
2023/10/03	5	65.68	0	0.00	65.60	5	4,405	0.11%
2023/10/02	6	66.30	0	0.00	66.40	6	4,456	0.13%
2023/09/27	3	66.30	0	66.76	66.60	3	4,650	0.06%
2023/09/26	3.4	66.97	0	66.95	66.70	3.3	4,734	0.07%
2023/09/25	2	67.30	0	67.48	67.70	2	4,720	0.04%
2023/09/22	0	0.00	0	67.22	66.90	0	4,805	0.00%
2023/09/21	2	67.00	0	67.65	67.00	2	4,921	0.04%
2023/09/20	2	68.45	1	68.60	68.40	1	4,948	0.02%
2023/09/18	1	68.80	0	0.00	68.80	1	5,061	0.02%
2023/09/15	0.1	69.00	0	0.00	69.20	0.1	5,117	0.00%
2023/09/14	0	0.00	4.2	69.15	69.20	-4.2	5,017	-0.08%
2023/09/12	1	67.90	10.3	68.60	68.60	-9.3	5,155	-0.18%
2023/09/11	3	67.77	0	0.00	67.90	3	5,140	0.06%
2023/09/08	2	67.60	0	0.00	67.70	2	5,156	0.04%
2023/09/06	5	67.92	0	0.00	67.10	5	5,178	0.10%
2023/09/05	2	67.95	7	67.80	67.90	-5	5,180	-0.10%
2023/09/04	0	0.00	1	68.30	68.00	-1	5,173	-0.02%
2023/09/01	8	66.61	0	0.00	67.30	8	5,207	0.15%
2023/08/31	3	66.54	15	66.67	66.10	-12	5,267	-0.23%
2023/08/30	0	0.00	55.2	67.33	67.40	-55.2	5,135	-1.08%
2023/08/29	3	66.07	16	66.61	66.80	-13	5,175	-0.25%
2023/08/28	15.4	65.96	0	0.00	66.20	15.4	5,204	0.30%
2023/08/25	7.2	65.42	0	0.00	65.30	7.2	5,407	0.13%
2023/08/24	4.1	65.56	0	0.00	65.80	4.1	5,463	0.07%
2023/08/23	2	65.55	0	0.00	65.50	2	5,491	0.04%
2023/08/22	7.1	65.76	0	0.00	65.50	7.1	5,549	0.13%
2023/08/21	6.4	66.05	0	0.00	66.30	6.4	5,565	0.11%
2023/08/18	1	66.60	9	66.42	66.40	-8	5,583	-0.14%
2023/08/17	40.3	66.07	4	66.30	66.10	36.3	5,600	0.65%
2023/08/16	7.1	66.87	1	67.40	66.90	6.1	5,576	0.11%
2023/08/15	7.3	68.45	0	0.00	68.10	7.3	5,578	0.13%
2023/08/14	6	69.40	0	0.00	68.70	6	5,662	0.11%
2023/08/10	0.3	69.90	1	69.80	69.70	-0.7	5,850	-0.01%
2023/08/09	0	0.00	7.2	69.89	70.10	-7.2	5,848	-0.12%
2023/08/08	6.1	69.35	0	0.00	69.20	6.1	5,860	0.10%
2023/08/07	0	0.00	0.7	70.20	69.90	-0.7	5,812	-0.01%
2023/08/04	6	70.08	0	0.00	70.00	6	5,839	0.10%
2023/08/02	5.2	69.79	0	0.00	69.70	5.2	5,836	0.09%
2023/08/01	1.5	70.96	1	70.70	70.60	0.5	5,769	0.01%
2023/07/31	0	0.00	1	70.00	70.00	-1	5,748	-0.02%
2023/07/28	2.5	70.06	0	0.00	69.80	2.5	5,728	0.04%
2023/07/27	5	69.80	0	0.00	70.00	5	5,714	0.09%
2023/07/26	7.1	69.69	0	0.00	70.00	7.1	5,738	0.12%
2023/07/25	1	69.70	0	0.00	69.60	1	5,754	0.02%
2023/07/24	3.1	70.00	1	70.20	70.00	2.1	5,803	0.04%
2023/07/20	5	70.20	0	0.00	70.40	5	5,763	0.09%
2023/07/18	4	70.28	1	70.40	70.10	3	5,791	0.05%
2023/07/17	2	70.75	0	0.00	70.80	2	5,726	0.03%
2023/07/14	1	70.60	0	0.00	71.20	1	5,723	0.02%
2023/07/13	1	69.90	0	0.00	69.90	1	5,668	0.02%
2023/07/12	2.8	69.24	0	0.00	69.40	2.8	5,634	0.05%
2023/07/11	3.1	69.41	0	0.00	69.60	3.1	5,589	0.05%
2023/07/10	0.1	69.30	1	69.20	69.00	-1	5,584	-0.02%
2023/07/07	3.2	68.70	0	69.05	68.70	3.2	5,556	0.06%
2023/07/06	5.1	69.76	3	69.64	69.20	2	5,528	0.04%
2023/07/05	1	71.00	0	0.00	70.80	1	5,375	0.02%
2023/07/04	7.3	71.10	0	71.50	70.90	7.3	5,323	0.14%
2023/07/03	3.1	72.41	10.8	72.63	72.10	-7.7	5,251	-0.15%
2023/06/30	3	72.61	0	0.00	72.50	3	5,272	0.06%
2023/06/29	13.2	73.20	0	0.00	72.80	13.2	5,230	0.25%
2023/06/28	1.2	76.22	2	76.25	76.10	-0.8	5,153	-0.02%
2023/06/27	2	77.40	1	77.60	77.10	1	5,082	0.02%
2023/06/26	0.1	78.30	0	0.00	78.00	0.1	5,071	0.00%
2023/06/21	1	78.10	0	0.00	78.60	1	5,041	0.02%
2023/06/19	0	0.00	2	79.10	79.00	-2	5,005	-0.04%
2023/06/16	0	0.00	4	80.05	80.10	-4	4,985	-0.08%
2023/06/14	1.2	79.70	1.1	79.21	79.20	0.1	4,969	0.00%
2023/06/13	4.1	79.46	1	79.80	79.20	3.1	4,990	0.06%
2023/06/12	0	79.90	2	79.95	79.70	-2	4,992	-0.04%
2023/06/09	0	0.00	3	80.00	79.90	-3	5,051	-0.06%
2023/06/08	0	79.50	1	79.70	79.30	-1	5,079	-0.02%
2023/06/07	0	0.00	1	79.60	79.50	-1	5,165	-0.02%
2023/06/06	0	0.00	5	79.38	79.20	-5	5,195	-0.10%
2023/06/05	0.1	78.80	0	0.00	78.70	0.1	5,184	0.00%
2023/06/02	2.4	78.29	0	0.00	78.10	2.4	5,193	0.05%
2023/06/01	4.1	77.60	0	0.00	77.60	4.1	5,160	0.08%
2023/05/31	1.1	78.10	0	0.00	77.70	1.1	5,107	0.02%
2023/05/30	0.1	78.10	0	0.00	78.10	0.1	4,923	0.00%
2023/05/29	1.1	78.97	0	0.00	78.40	1.1	4,896	0.02%
2023/05/26	1.1	78.58	0.1	78.90	78.80	1	4,926	0.02%
2023/05/25	2	79.90	1	80.00	79.60	1	4,889	0.02%
2023/05/22	0	0.00	0.1	80.60	80.70	-0.1	4,740	0.00%
2023/05/19	0	0.00	6.3	80.42	80.60	-6.3	4,687	-0.13%
2023/05/18	0	0.00	5.3	80.29	80.20	-5.3	4,633	-0.11%
2023/05/17	0	78.60	12.4	79.03	79.90	-12.4	4,558	-0.27%
2023/05/16	0	77.70	12.2	78.48	78.80	-12.2	4,417	-0.28%
2023/05/15	0	77.21	11	77.74	77.70	-11	4,376	-0.25%
2023/05/12	0	77.56	3	77.50	77.30	-3	4,373	-0.07%
2023/05/11	0	77.56	3	77.50	77.70	-3	4,350	-0.07%
2023/05/10	3	77.50	0	0.00	77.50	3	4,362	0.07%
2023/05/09	0	77.92	2	78.10	78.50	-2	4,373	-0.05%
2023/05/08	0	77.60	2	77.50	77.70	-2	4,370	-0.05%
2023/05/05	0	77.60	0	0.00	77.50	0	4,369	0.00%
2023/05/04	0	0.00	2.6	77.54	77.60	-2.6	4,449	-0.06%
2023/05/03	2	77.10	0.1	79.00	77.10	2	4,475	0.04%
2023/05/02	1.1	77.31	0	0.00	77.50	1.1	4,564	0.02%
2023/04/28	0	77.74	0	0.00	78.00	0	4,701	0.00%
2023/04/27	0	77.90	0	0.00	77.70	0	4,706	0.00%
2023/04/26	0	77.30	23	77.92	78.00	-23	4,657	-0.49%
2023/04/25	1	77.50	0.1	77.40	77.40	0.9	4,610	0.02%
2023/04/24	0	77.90	1	78.30	78.00	-1	4,546	-0.02%
2023/04/21	0	77.44	1.1	77.89	77.90	-1.1	4,504	-0.02%
2023/04/20	0	76.85	0	0.00	77.00	0	4,479	0.00%
2023/04/19	0	77.56	0	0.00	77.00	0	4,598	0.00%
2023/04/18	0	77.48	0	0.00	77.90	0	4,591	0.00%
2023/04/17	0	77.78	0	0.00	77.70	0	4,587	0.00%
2023/04/14	0	77.73	2	77.90	77.90	-2	4,574	-0.04%
2023/04/13	2	77.80	3	77.90	77.90	-1	4,581	-0.02%
2023/04/11	1	77.60	1	78.20	77.90	0	4,582	0.00%
2023/04/10	0	0.00	20	77.40	77.70	-20	4,552	-0.44%
2023/04/07	0	0.00	1	77.60	77.50	-1	4,545	-0.02%
2023/04/06	0.1	77.30	0	0.00	77.30	0.1	4,554	0.00%
2023/03/31	0	0.00	0.1	78.00	77.50	-0.1	4,560	0.00%
2023/03/30	1	77.50	0	0.00	78.00	1	4,712	0.02%
2023/03/29	0	0.00	2	77.90	78.00	-2	4,900	-0.04%
2023/03/28	0	0.00	0.1	77.50	77.20	-0.1	5,105	0.00%
2023/03/27	0	0.00	1.2	77.13	77.30	-1.2	5,320	-0.02%
2023/03/23	0	0.00	1	76.60	76.60	-1	5,734	-0.02%
2023/03/22	0	0.00	1	76.00	75.90	-1	5,797	-0.02%
2023/03/21	1	75.90	0	0.00	75.50	1	5,884	0.02%
2023/03/20	1	76.00	0	0.00	75.40	1	5,953	0.02%
2023/03/17	0	0.00	1	76.00	76.50	-1	6,062	-0.02%
2023/03/16	0	0.00	3.3	74.88	74.90	-3.3	6,030	-0.05%
2023/03/15	0	0.00	0.4	74.90	74.50	-0.4	6,106	-0.01%
2023/03/14	2	73.80	2	74.50	74.10	0	6,150	0.00%
2023/03/13	0	0.00	0.1	74.70	74.70	-0.1	6,178	0.00%
2023/03/10	0	74.00	0	0.00	74.00	0	6,196	0.00%
2023/03/09	0	0.00	0.1	75.10	74.60	-0.1	6,243	0.00%
2023/03/08	1.7	75.67	0	76.20	76.10	1.6	6,381	0.03%
2023/03/07	2	75.85	0	0.00	76.20	2	6,462	0.03%
2023/03/02	1.4	74.65	0	0.00	75.10	1.4	6,932	0.02%
2023/02/24	0	0.00	10	75.80	75.60	-10	7,167	-0.14%
2023/02/23	1	76.20	0	0.00	76.10	1	7,156	0.01%
2023/02/21	0	0.00	0.1	75.75	76.00	-0.1	7,202	0.00%
2023/02/17	1.5	75.37	0	0.00	75.70	1.5	7,450	0.02%
2023/02/16	0.1	75.00	1	75.60	75.40	-1	7,625	-0.01%
2023/02/15	0.1	75.20	0	0.00	74.70	0.1	7,783	0.00%
2023/02/14	0	0.00	2	75.70	75.50	-2	7,799	-0.03%
2023/02/09	0.4	74.70	0	0.00	74.80	0.4	7,999	0.01%
2023/02/08	3.1	74.80	0.1	75.30	74.70	3	8,109	0.04%
2023/02/07	1.1	75.00	1	75.00	75.30	0.1	8,221	0.00%
2023/02/06	0	0.00	1	74.20	74.40	-1	8,225	-0.01%
2023/02/03	1	74.40	10	74.60	74.60	-9	8,225	-0.11%
2023/02/01	2	75.20	0	0.00	75.40	2	8,237	0.02%
2023/01/31	2.1	75.84	0	0.00	75.40	2.1	8,278	0.02%
2023/01/30	0	0.00	1.3	75.59	77.00	-1.3	8,248	-0.02%
2023/01/17	0	0.00	1.1	74.99	75.00	-1.1	8,151	-0.01%
2023/01/13	0	0.00	15	74.50	74.30	-15	8,200	-0.18%
2023/01/11	0	73.30	0	0.00	74.00	0	8,605	0.00%
2023/01/10	1.1	74.00	0	0.00	74.50	1.1	8,690	0.01%
2023/01/09	0	0.00	10	73.90	74.80	-10	8,743	-0.11%
2023/01/06	3.1	72.10	6.9	72.55	72.80	-3.9	8,735	-0.04%
2023/01/05	0	0.00	16	71.92	72.10	-16	8,884	-0.18%
2023/01/04	0.1	71.50	0	0.00	71.50	0.1	8,972	0.00%
2023/01/03	1.1	70.31	10.2	71.75	71.90	-9.2	9,080	-0.10%
2022/12/30	8	71.00	2	71.50	71.00	6	9,055	0.07%
2022/12/29	0.1	70.72	0	0.00	70.40	0.1	9,092	0.00%
2022/12/28	0.1	71.70	10	71.70	71.40	-9.9	9,086	-0.11%
2022/12/27	4	72.00	0	72.00	71.70	4	9,118	0.04%
2022/12/26	1	71.10	1	71.10	71.40	0	9,166	0.00%
2022/12/23	1.4	70.59	0	0.00	70.30	1.4	9,286	0.02%
2022/12/22	1	70.90	0	0.00	71.40	1	9,411	0.01%
2022/12/21	0.1	70.50	0	0.00	70.50	0.1	9,300	0.00%
2022/12/20	4.1	71.12	0	0.00	70.30	4.1	9,141	0.05%
2022/12/19	0	71.90	0	0.00	71.50	0	8,987	0.00%
2022/12/16	6	73.07	0	0.00	72.50	6	8,784	0.07%
2022/12/15	0	0.00	2	74.45	74.10	-2	8,474	-0.02%
2022/12/14	0.4	74.14	0	0.00	73.90	0.4	8,469	0.00%
2022/12/13	0.3	73.01	0	0.00	72.60	0.3	8,418	0.00%
2022/12/12	0.2	73.30	0	0.00	73.30	0.2	8,349	0.00%
2022/12/09	3.1	73.64	0	0.00	73.50	3.1	8,481	0.04%
2022/12/08	0	74.00	0.1	74.30	73.30	0	8,428	0.00%
2022/12/07	1	75.20	0	0.00	75.20	1	8,364	0.01%
2022/12/06	1	76.60	0	0.00	75.80	1	8,263	0.01%
2022/12/05	0.2	77.47	3	77.80	76.70	-2.9	8,206	-0.03%
2022/12/02	0.1	77.30	5	77.50	77.10	-4.9	8,142	-0.06%
2022/12/01	2	77.50	2	78.00	77.60	0	8,155	0.00%
2022/11/30	1	76.40	1.2	76.93	76.90	-0.2	8,039	0.00%
2022/11/29	1	76.00	2	76.50	76.70	-1	7,885	-0.01%
2022/11/28	0	0.00	1.2	77.18	76.00	-1.2	7,825	-0.02%
2022/11/25	1	77.50	1.1	77.95	77.10	-0.1	7,756	0.00%
2022/11/24	1.1	76.88	25.4	77.27	77.10	-24.4	7,691	-0.32%
2022/11/23	0.1	76.40	3.4	76.44	76.30	-3.4	7,618	-0.04%
2022/11/22	0	0.00	6	75.28	75.80	-6	7,574	-0.08%
2022/11/21	3.1	73.31	4	73.80	73.90	-0.9	7,440	-0.01%
2022/11/18	0	0.00	1	73.00	73.20	-1	7,385	-0.01%
2022/11/17	1	73.00	12	73.09	73.00	-11	7,364	-0.15%
2022/11/16	2	73.00	0	0.00	72.40	2	7,344	0.03%
2022/11/15	0	0.00	5	73.80	74.20	-5	7,236	-0.07%
2022/11/14	1	72.90	7	73.71	74.00	-6	7,166	-0.08%
2022/11/11	0	0.00	8	72.16	72.60	-8	7,000	-0.11%
2022/11/10	0	0.00	4	70.30	70.60	-4	6,892	-0.06%
2022/11/08	0	0.00	24	70.00	70.50	-24	6,916	-0.35%
2022/11/07	0	0.00	10	69.34	70.00	-10	6,913	-0.15%
2022/11/04	1.1	67.61	0	0.00	67.90	1.1	6,853	0.02%
2022/11/02	2	68.55	0	0.00	68.50	2	6,733	0.03%
2022/10/28	4	68.50	0	0.00	68.30	4	6,832	0.06%
2022/10/27	1	68.60	3	69.10	68.60	-2	6,872	-0.03%
2022/10/25	0	0.00	1	68.20	68.40	-1	7,013	-0.01%
2022/10/24	0.2	68.30	0	0.00	68.50	0.2	7,024	0.00%
2022/10/20	0.1	65.02	1	67.30	67.60	-0.9	6,978	-0.01%
2022/10/19	0	0.00	1	66.70	66.10	-1	6,699	-0.01%
2022/10/18	0	0.00	7.2	66.60	66.80	-7.2	6,658	-0.11%
2022/10/17	10.1	64.50	1	64.90	64.50	9.1	6,646	0.14%
2022/10/14	1	64.80	2.9	64.96	64.20	-1.9	6,693	-0.03%
2022/10/13	0.1	63.30	0	0.00	63.80	0.1	6,750	0.00%
2022/10/12	2.3	64.80	3	65.03	65.10	-0.8	6,730	-0.01%
2022/10/11	0	0.00	1	66.60	66.10	-1	6,783	-0.01%
2022/10/07	0	0.00	0.2	67.30	67.00	-0.2	6,785	0.00%
2022/10/05	0	0.00	1	68.20	68.30	-1	7,221	-0.01%
2022/10/04	1.2	67.93	1	67.60	67.80	0.2	7,593	0.00%
2022/10/03	0.3	67.60	1	67.30	67.70	-0.7	7,791	-0.01%
2022/09/30	1	65.80	100.2	65.90	66.90	-99.2	8,005	-1.24%
2022/09/29	1	65.10	0	0.00	65.70	1	8,210	0.01%
2022/09/28	5.1	65.20	0	0.00	65.10	5.1	8,691	0.06%
2022/09/26	1	66.30	0.2	66.40	66.20	0.8	9,186	0.01%
2022/09/23	1	67.30	18.3	67.15	67.10	-17.3	9,300	-0.19%
2022/09/22	2	66.25	0	0.00	66.40	2	9,398	0.02%
2022/09/21	2	67.20	1	67.30	67.30	1	9,403	0.01%
2022/09/20	0.1	67.50	0	0.00	67.20	0.1	9,413	0.00%
2022/09/19	1.1	67.80	0	0.00	67.40	1.1	9,477	0.01%
2022/09/15	50	68.30	0	0.00	68.40	50	9,456	0.53%
2022/09/14	7	67.69	2	67.90	67.60	5	9,488	0.05%
2022/09/13	1	68.80	0	0.00	68.80	1	9,567	0.01%
2022/09/12	50	68.50	0	0.00	68.70	50	9,630	0.52%
2022/09/07	2	66.95	1	67.00	66.80	1	9,790	0.01%
2022/09/02	11	67.15	0	0.00	67.00	11	9,943	0.11%
2022/09/01	5.4	67.71	0	0.00	67.80	5.4	9,932	0.05%
2022/08/31	1.3	68.75	1	68.50	68.70	0.3	9,898	0.00%
2022/08/30	7.6	68.24	1.2	68.58	68.60	6.4	9,876	0.06%
2022/08/29	3	68.90	4	68.90	68.70	-1	9,833	-0.01%
2022/08/26	0	0.00	5.1	70.60	70.20	-5.1	9,802	-0.05%
2022/08/25	0	0.00	23	70.71	70.80	-23	9,828	-0.23%
2022/08/24	0	0.00	50.2	70.36	70.10	-50.2	9,948	-0.50%
2022/08/23	2	70.30	1	70.20	70.10	1	10,808	0.01%
2022/08/19	1.6	70.49	0	0.00	71.00	1.6	11,031	0.01%
2022/08/18	4.1	70.40	2	70.50	70.60	2.1	11,079	0.02%
2022/08/17	4	70.35	0	0.00	70.80	4	11,159	0.04%
2022/08/16	3	70.53	0	0.00	70.40	3	11,178	0.03%
2022/08/15	0	0.00	1	70.60	70.60	-1	11,214	-0.01%
2022/08/12	2	69.61	0	0.00	69.60	2	11,247	0.02%
2022/08/11	2	68.55	4.2	68.70	68.90	-2.2	11,265	-0.02%
2022/08/10	1	66.50	1	67.50	67.70	0	11,455	0.00%
2022/08/09	2.2	66.36	1.1	66.57	67.00	1.1	11,572	0.01%
2022/08/08	15	67.15	0	0.00	67.20	15	11,639	0.13%
2022/08/05	5	67.60	0	0.00	67.60	5	11,782	0.04%
2022/08/04	1.1	67.11	7	67.71	67.30	-5.9	11,848	-0.05%
2022/08/03	15.1	67.13	1	67.70	67.70	14.1	11,804	0.12%
2022/08/02	19.1	67.07	0.5	67.20	67.70	18.6	11,811	0.16%
2022/08/01	1	68.40	15.2	67.77	68.50	-14.2	11,690	-0.12%
2022/07/29	4	67.13	1	67.20	67.30	3	11,720	0.03%
2022/07/28	1	66.11	0	0.00	66.60	1	11,700	0.01%
2022/07/27	3.1	65.90	5.8	65.91	65.90	-2.7	11,695	-0.02%
2022/07/26	0	0.00	6	65.95	65.70	-6	11,710	-0.05%
2022/07/25	0	0.00	26	65.46	65.60	-26	11,714	-0.22%
2022/07/22	8	65.03	0	65.20	64.70	8	11,755	0.07%
2022/07/21	0.7	64.86	6	64.57	65.00	-5.3	11,726	-0.05%
2022/07/20	23	64.06	2	64.30	63.30	21	11,667	0.18%
2022/07/19	3.4	63.91	9	63.71	63.70	-5.6	11,648	-0.05%
2022/07/18	3	63.00	0	0.00	62.90	3	11,597	0.03%
2022/07/15	0	0.00	1	62.80	62.60	-1	11,514	-0.01%
2022/07/14	13	62.13	3	63.00	62.70	10	11,519	0.09%
2022/07/13	16	61.99	0	0.00	62.00	16	11,450	0.14%
2022/07/12	7.5	60.91	0	0.00	60.60	7.5	11,252	0.07%
2022/07/11	14.8	64.33	1	63.80	63.60	13.8	10,916	0.13%
2022/07/08	80	65.45	72	65.14	65.00	8	10,823	0.07%
2022/07/07	14.2	65.16	2	64.80	65.00	12.2	10,711	0.11%
2022/07/06	78.1	67.87	6	68.93	67.00	72.1	10,509	0.69%
2022/07/05	18.5	81.57	2.9	82.55	80.60	15.6	9,928	0.16%
2022/07/04	29.6	82.78	1	83.30	82.60	28.6	9,579	0.30%
2022/07/01	1.1	82.99	3.1	83.49	82.70	-2.1	9,449	-0.02%
2022/06/30	5.1	83.01	0	0.00	83.00	5.1	9,329	0.05%
2022/06/29	0	0.00	2	84.60	84.60	-2	9,261	-0.02%
2022/06/24	1.9	84.17	0	0.00	84.70	1.9	9,278	0.02%
2022/06/23	2	84.05	19.4	83.20	83.30	-17.4	9,228	-0.19%
2022/06/22	1	83.40	1	83.80	83.50	0	9,151	0.00%
2022/06/21	6	83.68	5.4	83.79	83.70	0.6	9,089	0.01%
2022/06/20	6	82.58	2.5	82.50	82.10	3.5	9,020	0.04%
2022/06/16	5	83.36	6	83.67	83.20	-1	8,928	-0.01%
2022/06/13	9.2	83.42	1	83.40	83.30	8.2	9,263	0.09%
2022/06/10	0	0.00	0.1	84.90	84.70	-0.1	9,240	0.00%
2022/06/09	1	84.20	0	0.00	84.80	1	9,403	0.01%
2022/06/06	2	84.50	0	0.00	84.60	2	9,552	0.02%
2022/06/02	0	0.00	1	84.10	84.50	-1	9,610	-0.01%
2022/06/01	22	84.22	4	84.90	84.60	18	9,701	0.19%
2022/05/31	1	84.00	21	85.23	85.30	-20	9,648	-0.21%
2022/05/30	1	83.30	2	83.45	83.90	-1	8,843	-0.01%
2022/05/27	0.3	81.80	0	0.00	82.30	0.3	8,816	0.00%
2022/05/26	6	82.00	0	0.00	81.70	6	8,882	0.07%
2022/05/24	6.5	81.73	0	0.00	81.30	6.5	9,061	0.07%
2022/05/23	3.1	81.97	0	0.00	82.20	3.1	9,026	0.03%
2022/05/20	5	81.90	0	0.00	82.10	5	9,056	0.06%
2022/05/19	5	81.30	1	82.00	81.40	4	9,002	0.04%
2022/05/18	2.1	81.46	1	82.20	82.50	1.1	9,034	0.01%
2022/05/17	2	80.95	0	81.44	81.30	2	8,874	0.02%
2022/05/16	1	81.60	2	81.46	81.20	-1	8,814	-0.01%
2022/05/13	8	81.98	0	0.00	82.00	8	8,770	0.09%
2022/05/12	8	83.23	0	0.00	82.10	8	8,698	0.09%
2022/05/11	6	83.83	5	84.10	84.40	1	8,646	0.01%
2022/05/10	13	84.19	1	83.90	84.40	12	8,630	0.14%
2022/05/09	5	84.60	1	85.00	84.70	4	8,550	0.05%
2022/05/04	1.2	86.65	0	0.00	86.60	1.2	8,737	0.01%
2022/05/03	5	86.00	0	0.00	86.50	5	8,896	0.06%
2022/04/28	2	85.35	1	85.30	85.50	1	8,945	0.01%
2022/04/27	4	85.45	2	85.30	85.10	2	8,922	0.02%
2022/04/26	3	86.17	0	0.00	86.30	3	8,891	0.03%
2022/04/25	8	85.88	2	86.45	85.90	6	8,836	0.07%
2022/04/22	26.7	87.87	0	0.00	87.60	26.7	8,683	0.31%
2022/04/21	2	88.45	0	0.00	88.30	2	8,692	0.02%
2022/04/20	3	88.07	0	0.00	88.70	3	8,693	0.03%
2022/04/19	5	88.10	0	0.00	88.00	5	8,697	0.06%
2022/04/18	12.1	87.88	0	0.00	87.80	12.1	8,683	0.14%
2022/04/15	9	89.07	0	0.00	88.80	9	8,617	0.10%
2022/04/14	5.2	89.71	2	89.50	89.70	3.2	8,621	0.04%
2022/04/13	6.2	90.31	0	0.00	90.40	6.2	8,550	0.07%
2022/04/12	0.2	91.40	18	91.45	91.30	-17.8	8,438	-0.21%
2022/04/11	3	92.63	5	92.04	92.10	-2	8,361	-0.02%
2022/04/08	0	0.00	7	93.10	93.40	-7	8,363	-0.08%
2022/04/07	0	0.00	6.4	93.43	93.10	-6.4	8,374	-0.08%
2022/04/06	1	92.60	3	92.87	93.60	-2	8,282	-0.02%
2022/04/01	3	93.20	0	0.00	93.50	3	8,234	0.04%
2022/03/30	1	93.20	7	93.24	93.50	-6	8,153	-0.07%
2022/03/29	7	91.79	3	92.23	92.50	4	8,031	0.05%
2022/03/28	0	0.00	2	92.20	92.20	-2	7,980	-0.03%
2022/03/25	0	0.00	1	92.10	92.40	-1	7,999	-0.01%
2022/03/23	2	92.40	4.6	92.75	92.50	-2.6	8,110	-0.03%
2022/03/22	0	0.00	1	91.90	92.40	-1	8,181	-0.01%
2022/03/21	1	92.10	0	0.00	92.10	1	8,181	0.01%
2022/03/18	2	92.15	2	92.45	91.30	0	8,178	0.00%
2022/03/17	3	91.57	4.2	92.62	91.90	-1.2	8,008	-0.01%
2022/03/16	2	90.90	8	91.26	91.50	-6	7,824	-0.08%
2022/03/15	0	0.00	8	91.05	90.80	-8	7,738	-0.10%
2022/03/14	8	91.44	1.5	91.40	91.20	6.5	7,713	0.08%
2022/03/11	7	89.84	4	89.73	89.80	3	7,580	0.04%
2022/03/10	1	88.80	1.4	89.46	89.60	-0.4	7,506	-0.01%
2022/03/09	0.5	88.00	0	0.00	88.00	0.5	7,441	0.01%
2022/03/08	1.2	87.60	1	88.10	86.60	0.2	7,385	0.00%
2022/03/07	12.2	88.18	0	0.00	88.40	12.2	7,286	0.17%
2022/03/04	1	89.60	2.2	90.55	90.70	-1.2	7,488	-0.02%
2022/03/03	1.5	91.01	3	90.77	91.20	-1.5	7,501	-0.02%
2022/03/02	1	89.50	5	90.46	90.50	-4	7,610	-0.05%
2022/03/01	5.2	89.34	11	89.80	90.00	-5.8	7,506	-0.08%
2022/02/25	1	86.61	0.2	87.50	87.70	0.8	7,389	0.01%
2022/02/24	12.1	87.40	1	87.80	87.10	11.1	7,273	0.15%
2022/02/23	1	88.60	0.3	88.54	88.60	0.7	7,148	0.01%
2022/02/22	0	87.80	0	0.00	88.20	0	7,203	0.00%
2022/02/21	0.1	88.80	3	88.90	89.10	-3	7,161	-0.04%
2022/02/18	3	88.90	0	89.20	89.10	3	7,300	0.04%
2022/02/17	4	88.85	0	0.00	88.70	4	7,270	0.06%
2022/02/15	2	87.45	2	87.90	87.40	0	7,202	0.00%
2022/02/14	0	0.00	1	87.60	88.40	-1	7,227	-0.01%
2022/02/11	0	0.00	1	88.70	88.80	-1	7,240	-0.01%
2022/02/10	4	88.40	4	88.40	88.60	0	7,290	0.00%
2022/02/09	0.5	88.80	5	88.50	89.20	-4.5	7,322	-0.06%
2022/02/08	1	88.60	0	89.30	88.60	1	7,360	0.01%
2022/02/07	2	89.40	4	89.00	89.50	-2	7,303	-0.03%
2022/01/26	0.1	86.40	4	86.30	86.40	-3.9	7,150	-0.05%
2022/01/25	11.1	85.10	0	0.00	85.50	11.1	7,162	0.16%
2022/01/24	3	86.60	1	87.00	87.00	2	7,014	0.03%
2022/01/21	0	0.00	20	86.91	86.40	-20	7,064	-0.28%
2022/01/20	0	0.00	1	87.70	87.40	-1	7,112	-0.01%
2022/01/19	0	0.00	8	87.60	87.40	-8	7,134	-0.11%
2022/01/18	0	0.00	2	87.76	87.40	-2	7,125	-0.03%
2022/01/17	10	87.60	0	0.00	87.50	10	7,147	0.14%
2022/01/14	1	87.50	6	87.98	87.70	-5	7,164	-0.07%
2022/01/13	1	88.60	7	88.61	88.70	-6	7,101	-0.08%
2022/01/12	0	0.00	24	87.93	88.40	-24	7,116	-0.34%
2022/01/11	1	86.70	11	87.09	87.10	-10	7,050	-0.14%
2022/01/10	1	86.80	2	86.70	86.90	-1	6,975	-0.01%
2022/01/07	1	86.40	1	86.80	86.50	0	7,005	0.00%
2022/01/06	0	0.00	2	86.00	86.10	-2	6,947	-0.03%
2022/01/05	0	0.00	1	86.00	86.10	-1	6,963	-0.01%
2022/01/04	0	0.00	1	86.00	86.20	-1	7,143	-0.01%
2022/01/03	0	0.00	3	85.83	86.30	-3	7,176	-0.04%
2021/12/29	2	86.00	2	85.95	86.00	0	7,440	0.00%
2021/12/24	0	0.00	5	85.66	85.90	-5	7,805	-0.06%
2021/12/23	0	0.00	3	84.97	85.40	-3	7,889	-0.04%
2021/12/22	0	0.00	0.1	84.50	84.80	-0.1	8,060	0.00%
2021/12/21	0	0.00	3	84.37	84.40	-3	8,178	-0.04%
2021/12/20	0	0.00	0.1	83.70	83.80	-0.1	8,376	0.00%
2021/12/17	0.3	84.00	5	84.20	84.30	-4.7	8,528	-0.06%
2021/12/16	3	83.00	0	0.00	82.70	3	8,466	0.04%
2021/12/14	1	83.10	4	83.00	83.00	-3	8,655	-0.03%
2021/12/13	5	83.30	0	84.70	83.30	5	8,817	0.06%
2021/12/07	1	84.00	0	0.00	84.70	1	8,812	0.01%
2021/12/06	8	83.04	0	0.00	84.20	8	8,805	0.09%
2021/12/02	3	83.60	6	83.37	83.80	-3	8,820	-0.03%
2021/12/01	0	0.00	1	83.00	83.50	-1	8,784	-0.01%
2021/11/30	4	82.65	0	83.80	82.50	4	8,799	0.05%
2021/11/29	7	82.90	3	83.03	82.70	4	8,466	0.05%
2021/11/26	8	84.86	0	0.00	84.00	8	8,453	0.09%
2021/11/25	3	86.17	7	86.37	86.30	-4	8,420	-0.05%
2021/11/24	1	85.60	0	0.00	86.40	1	8,422	0.01%
2021/11/23	1	85.00	0	0.00	85.60	1	8,420	0.01%
2021/11/22	3.4	85.14	12	85.13	85.50	-8.6	8,437	-0.10%
2021/11/19	5	85.08	0	0.00	85.00	5	8,397	0.06%
2021/11/18	5	85.00	1	85.60	86.00	4	8,322	0.05%
2021/11/17	20	85.16	2	84.90	85.60	18	8,265	0.22%
2021/11/16	0	85.70	1	85.90	85.90	-1	8,231	-0.01%
2021/11/15	6	86.13	0	0.00	85.90	6	8,261	0.07%
2021/11/12	0	0.00	2	86.15	86.00	-2	8,256	-0.02%
2021/11/10	5	85.48	1	85.50	85.20	4	8,192	0.05%
2021/11/09	4	85.10	0	0.00	85.80	4	8,137	0.05%
2021/11/08	14	85.30	5	85.20	85.70	9	8,041	0.11%
2021/11/05	11	84.25	5	85.00	84.90	6	8,010	0.07%
2021/11/04	4	84.85	0	0.00	85.10	4	8,014	0.05%
2021/11/03	5	84.74	0	0.00	84.70	5	8,036	0.06%
2021/11/02	5	85.08	0	0.00	85.00	5	8,015	0.06%
2021/11/01	11	85.22	1	85.20	84.90	10	7,932	0.13%
2021/10/29	4	85.25	0	0.00	85.10	4	7,891	0.05%
2021/10/28	9	86.17	0	0.00	86.00	9	7,848	0.11%
2021/10/27	7	87.87	1	87.70	87.90	6	7,783	0.08%
2021/10/26	2	88.55	0	0.00	88.80	2	7,801	0.03%
2021/10/25	5	88.36	0	0.00	88.20	5	7,824	0.06%
2021/10/22	0	0.00	2	89.50	88.40	-2	7,978	-0.03%
2021/10/21	1	89.70	0	0.00	89.30	1	8,064	0.01%
2021/10/20	0	0.00	3.2	89.45	89.10	-3.2	8,135	-0.04%
2021/10/19	0	0.00	1	89.50	88.90	-1	8,108	-0.01%
2021/10/18	2.1	89.11	0	0.00	88.50	2.1	8,203	0.03%
2021/10/15	2	87.95	13	88.62	89.20	-11	8,279	-0.13%
2021/10/14	5	88.12	1	88.30	88.20	4	8,280	0.05%
2021/10/13	4	88.60	4	90.10	88.90	0	8,392	0.00%
2021/10/12	18	88.77	0	0.00	88.60	18	8,441	0.21%
2021/10/08	0	0.00	3	91.30	91.30	-3	8,275	-0.04%
2021/10/07	0	0.00	2.1	89.96	90.70	-2.1	8,300	-0.03%
2021/10/06	4	89.68	0	0.00	90.00	4	8,281	0.05%
2021/10/05	2	88.00	1.1	87.98	88.90	0.9	8,242	0.01%
2021/10/04	11	87.25	1	87.20	87.20	10	8,212	0.12%
2021/10/01	11	88.22	0	0.00	88.20	11	8,162	0.13%
2021/09/30	6	90.92	3	90.87	91.50	3	8,079	0.04%
2021/09/29	0	0.00	3	91.27	90.80	-3	8,020	-0.04%
2021/09/28	0	0.00	9	92.50	92.80	-9	7,967	-0.11%
2021/09/27	7	91.57	22	92.39	92.10	-15	7,950	-0.19%
2021/09/24	14	91.29	6	90.90	91.30	8	7,852	0.10%
2021/09/23	0	0.00	13.3	88.91	88.90	-13.3	7,768	-0.17%
2021/09/22	0	0.00	11	87.61	87.30	-11	7,747	-0.14%
2021/09/17	3	90.60	1	90.00	89.90	2	7,600	0.03%
2021/09/16	9	90.27	6.3	90.36	90.50	2.7	7,426	0.04%
2021/09/15	2	88.60	9	88.79	88.90	-7	7,223	-0.10%
2021/09/14	0	0.00	3	88.60	88.60	-3	7,275	-0.04%
2021/09/13	0	0.00	5	88.26	88.50	-5	7,231	-0.07%
2021/09/10	0	0.00	3	87.90	87.90	-3	7,333	-0.04%
2021/09/09	0.9	87.00	0	0.00	87.00	0.9	7,649	0.01%
2021/09/08	0	0.00	3	87.50	87.40	-3	7,592	-0.04%
2021/09/07	5	87.50	2	88.30	87.70	3	7,579	0.04%
2021/09/06	0	0.00	0.2	87.62	87.50	-0.2	7,558	0.00%
2021/09/03	0	0.00	2	88.30	88.00	-2	7,565	-0.03%
2021/09/02	0	0.00	0.1	87.40	87.50	-0.1	7,573	0.00%
2021/08/31	1	86.70	3.1	89.54	89.60	-2.1	7,611	-0.03%
2021/08/30	0.2	87.00	0.8	86.79	87.60	-0.6	7,493	-0.01%
2021/08/27	0.1	84.80	1	84.70	86.30	-0.9	7,490	-0.01%
2021/08/26	0	0.00	5.1	84.70	84.60	-5.1	7,551	-0.07%
2021/08/25	2	85.00	0	0.00	85.20	2	7,609	0.03%
2021/08/24	0	0.00	10	84.30	84.90	-10	7,629	-0.13%
2021/08/23	10	83.50	3	83.40	83.60	7	7,684	0.09%
2021/08/20	2	82.20	0	0.00	81.90	2	7,776	0.03%
2021/08/19	9	84.39	18	84.00	84.00	-9	7,867	-0.11%
2021/08/18	10	86.20	1	86.20	86.90	9	7,833	0.11%
2021/08/17	0	0.00	1	86.50	86.10	-1	7,921	-0.01%
2021/08/16	2	86.00	0	0.00	85.90	2	7,922	0.03%
2021/08/13	6	85.98	4	86.25	86.40	2	7,928	0.03%
2021/08/11	1	87.50	0	0.00	87.80	1	8,062	0.01%
2021/08/10	0.1	87.30	0	0.00	87.00	0.1	8,090	0.00%
2021/08/09	0	0.00	2	88.15	88.30	-2	8,176	-0.02%
2021/08/06	0	0.00	1	88.40	88.40	-1	8,265	-0.01%
2021/08/05	0	0.00	0.4	88.10	87.80	-0.4	8,476	0.00%
2021/08/03	4	88.13	0.2	88.16	88.40	3.8	8,962	0.04%
2021/08/02	11	88.17	3	88.00	88.80	8	9,021	0.09%
2021/07/30	1	87.00	9	87.67	87.00	-8	9,159	-0.09%
2021/07/29	0	0.00	42	86.01	86.30	-42	9,219	-0.46%
2021/07/28	41.2	84.71	2	84.85	85.30	39.2	9,341	0.42%
2021/07/27	8	85.96	0	0.00	86.00	8	9,387	0.09%
2021/07/26	5.1	87.04	0	0.00	86.20	5.1	9,446	0.05%
2021/07/23	1.1	88.57	0	0.00	88.00	1.1	9,560	0.01%
2021/07/22	0	0.00	7	87.44	87.80	-7	9,735	-0.07%
2021/07/21	5	85.42	3.3	85.55	85.60	1.7	9,914	0.02%
2021/07/20	3	86.30	2.2	86.47	86.00	0.8	9,937	0.01%
2021/07/19	0.1	88.10	2	87.65	87.90	-1.9	10,018	-0.02%
2021/07/16	18.1	88.55	36	88.98	89.00	-17.9	10,217	-0.18%
2021/07/15	31	87.79	0	0.00	87.90	31	10,346	0.30%
2021/07/14	3	87.40	1	87.10	87.20	2	10,507	0.02%
2021/07/13	0	0.00	10	86.42	86.90	-10	10,658	-0.09%
2021/07/12	3	85.90	5	87.55	86.00	-2	10,789	-0.02%
2021/07/09	24	86.13	9.4	85.67	86.30	14.6	11,013	0.13%
2021/07/08	1	86.30	1	85.60	85.50	0	11,065	0.00%
2021/07/07	0	0.00	17.5	85.91	86.60	-17.5	11,322	-0.15%
2021/07/06	6.2	85.92	0	86.00	85.90	6.2	11,653	0.05%
2021/07/05	16	86.28	5	86.40	86.50	11	11,899	0.09%
2021/07/02	1	84.84	6.1	84.90	84.50	-5	11,829	-0.04%
2021/07/01	2.3	84.03	3	84.00	83.90	-0.7	11,777	-0.01%
2021/06/30	2	82.50	2	83.30	83.20	0	11,732	0.00%
2021/06/29	2	83.30	6	83.05	83.30	-4	11,703	-0.03%
2021/06/28	1	83.80	0	0.00	83.30	1	11,867	0.01%
2021/06/25	0	0.00	1	83.50	83.00	-1	12,002	-0.01%
2021/06/24	0	0.00	2.1	83.09	83.00	-2.1	12,239	-0.02%
2021/06/23	1	81.90	1	81.90	82.80	0	12,322	0.00%
2021/06/22	0	0.00	1	81.80	81.90	-1	12,223	-0.01%
2021/06/21	1	80.50	0	0.00	81.40	1	12,267	0.01%
2021/06/18	5.5	82.64	0	82.30	82.30	5.5	12,160	0.05%
2021/06/16	1	84.30	2	85.20	85.00	-1	12,258	-0.01%
2021/06/15	0	0.00	1	84.80	84.80	-1	12,319	-0.01%
2021/06/10	1	85.60	0.2	85.10	85.80	0.8	12,539	0.01%
2021/06/09	0.1	84.20	19	83.93	84.80	-18.9	12,671	-0.15%
2021/06/08	2.1	85.59	2	86.55	85.00	0.1	12,667	0.00%
2021/06/04	0.2	86.10	0	0.00	86.00	0.2	13,131	0.00%
2021/06/03	2	86.80	12	86.80	86.90	-10	13,187	-0.08%
2021/06/02	4	85.88	1	86.30	86.60	3	13,188	0.02%
2021/06/01	0	0.00	2	84.80	85.00	-2	13,157	-0.02%
2021/05/31	2	84.10	0	0.00	84.40	2	13,328	0.02%
2021/05/28	0	0.00	20.5	82.96	83.50	-20.5	13,398	-0.15%
2021/05/25	5.3	83.33	16	83.64	84.30	-10.7	13,572	-0.08%
2021/05/24	4	81.28	0	0.00	81.70	4	13,534	0.03%
2021/05/21	0	0.00	5	82.72	82.40	-5	13,637	-0.04%
2021/05/19	21.1	81.49	27	81.71	81.80	-5.9	13,646	-0.04%
2021/05/18	1.1	78.79	0	0.00	81.30	1.1	13,622	0.01%
2021/05/17	2	78.55	7	77.56	77.90	-5	13,695	-0.04%
2021/05/14	3	79.43	0	0.00	80.40	3	13,582	0.02%
2021/05/13	10	79.11	6	80.40	79.00	4	13,460	0.03%
2021/05/12	16	82.69	3.2	81.93	80.80	12.9	13,237	0.10%
2021/05/11	7	86.21	6	86.00	85.90	1	12,948	0.01%
2021/05/10	1.4	88.71	1.6	88.58	89.00	-0.2	12,853	0.00%
2021/05/07	58.1	87.72	84	87.95	88.60	-25.9	12,875	-0.20%
2021/05/06	3	88.73	3.7	89.49	89.60	-0.7	12,753	-0.01%
2021/05/05	1	87.90	11	88.27	88.00	-10	12,608	-0.08%
2021/05/04	20	88.25	13	87.18	86.90	7	12,479	0.06%
2021/05/03	36.2	88.27	20	88.50	87.90	16.2	12,256	0.13%
2021/04/29	1.2	87.72	24.1	88.66	88.20	-23	12,192	-0.19%
2021/04/28	32	89.65	25	89.66	89.60	7	12,015	0.06%
2021/04/27	2.5	91.33	18	90.68	91.80	-15.6	11,962	-0.13%
2021/04/26	0.1	89.50	4.1	89.45	90.00	-4	11,655	-0.03%
2021/04/23	2	88.80	6	89.42	90.00	-4	11,576	-0.03%
2021/04/22	13	90.25	4	91.08	90.20	9	11,496	0.08%
2021/04/21	4.6	89.82	3.1	90.00	90.20	1.6	11,250	0.01%
2021/04/20	6.1	90.33	33	91.04	91.10	-26.9	11,088	-0.24%
2021/04/19	36	90.20	21.4	90.34	91.10	14.6	10,959	0.13%
2021/04/16	4	89.45	21	89.43	89.90	-17	10,862	-0.16%
2021/04/15	36	87.89	57.4	88.53	89.00	-21.4	10,713	-0.20%
2021/04/14	20	87.12	0.3	86.20	86.50	19.7	10,361	0.19%
2021/04/13	11.1	87.84	11	87.75	86.80	0.1	10,254	0.00%
2021/04/12	4.2	85.26	20	84.98	85.50	-15.8	9,964	-0.16%
2021/04/09	2	81.85	27.4	82.36	82.30	-25.4	9,635	-0.26%
2021/04/08	0	0.00	1	80.00	80.10	-1	9,393	-0.01%
2021/04/07	0	0.00	101.2	80.00	80.10	-101.2	9,483	-1.07%	大賣/鉅額交易
2021/04/06	3	80.00	10	79.99	80.00	-7	9,421	-0.07%
2021/04/01	6	79.23	11	79.24	79.60	-5	9,379	-0.05%
2021/03/31	2	79.80	2	79.65	79.80	0	9,307	0.00%
2021/03/30	0	0.00	2	79.00	79.00	-2	9,111	-0.02%
2021/03/29	0	0.00	115.1	78.89	78.90	-115.1	8,960	-1.29%	大賣/鉅額交易
2021/03/26	0	0.00	6	76.85	77.30	-6	8,749	-0.07%
2021/03/25	0	0.00	4	76.50	76.50	-4	8,727	-0.05%
2021/03/24	0.5	75.90	2	76.05	76.20	-1.5	8,794	-0.02%
2021/03/23	1	75.90	15	76.07	75.90	-14	8,760	-0.16%
2021/03/22	2.5	76.16	12	75.42	76.40	-9.5	8,791	-0.11%
2021/03/19	30.1	74.22	0	0.00	74.50	30.1	8,741	0.34%
2021/03/18	5.1	76.18	5	76.16	76.60	0.1	8,448	0.00%
2021/03/17	3	76.60	6	76.70	76.40	-3	8,404	-0.04%
2021/03/16	0	0.00	1	77.60	77.30	-1	8,379	-0.01%
2021/03/15	1	77.20	0	0.00	76.80	1	8,295	0.01%
2021/03/12	2	76.90	14.1	76.84	77.20	-12.1	8,147	-0.15%
2021/03/11	10	77.04	97.2	76.18	76.70	-87.2	8,136	-1.07%
2021/03/10	27	73.65	34.2	74.05	74.60	-7.2	7,892	-0.09%
2021/03/09	0.1	73.50	6	73.47	73.60	-5.9	8,016	-0.07%
2021/03/08	22.2	73.41	26.2	74.31	73.50	-4	7,984	-0.05%
2021/03/05	2.1	72.70	0	0.00	72.90	2.1	7,925	0.03%
2021/03/04	27	73.50	0	0.00	73.40	27	8,131	0.33%
2021/03/03	1.9	74.32	37	74.82	74.80	-35.1	8,015	-0.44%
2021/03/02	31	74.37	14.1	74.50	73.80	16.9	7,892	0.21%
2021/02/26	18.4	72.94	5	72.02	72.70	13.4	7,823	0.17%
2021/02/25	11	74.82	21.1	74.94	75.00	-10.1	7,574	-0.13%
2021/02/24	1.1	73.95	2	73.85	73.80	-0.9	7,457	-0.01%
2021/02/23	1	72.90	5	72.98	73.80	-4	7,414	-0.05%
2021/02/22	0.3	71.30	6	71.58	71.60	-5.7	7,303	-0.08%
2021/02/19	4	70.28	0	0.00	70.20	4	7,346	0.05%
2021/02/18	0.1	71.00	3	70.60	70.70	-2.9	7,335	-0.04%
2021/02/17	7.3	69.99	0	0.00	70.00	7.3	7,322	0.10%
2021/02/05	0	0.00	5	69.06	68.50	-5	7,189	-0.07%
2021/02/03	0	0.00	1	69.10	68.80	-1	7,356	-0.01%
2021/02/02	1	68.70	6	68.88	68.80	-5	7,379	-0.07%
2021/02/01	0	0.00	2	66.65	66.70	-2	7,337	-0.03%
2021/01/29	2	66.50	1	66.10	65.60	1	7,324	0.01%
2021/01/28	6	67.77	1.4	67.69	67.70	4.6	7,211	0.06%
2021/01/27	0.1	69.60	2	69.60	69.10	-1.9	7,144	-0.03%
2021/01/26	5	69.50	1	70.00	69.50	4	7,192	0.06%
2021/01/25	0	0.00	8	70.39	70.30	-8	7,143	-0.11%
2021/01/20	15.1	69.51	6.9	69.94	69.30	8.2	7,091	0.12%
2021/01/19	0.1	71.40	5.2	71.54	71.70	-5.1	6,943	-0.07%
2021/01/18	0	71.40	0	0.00	71.50	0	6,961	0.00%
2021/01/15	0.1	73.00	0	0.00	72.30	0.1	6,980	0.00%
2021/01/14	5.1	73.86	11	74.14	74.20	-5.9	7,207	-0.08%
2021/01/13	1.1	74.07	5	74.36	74.00	-3.9	7,216	-0.05%
2021/01/12	17	73.06	1.1	73.39	73.60	16	7,147	0.22%
2021/01/11	1.1	73.34	21.1	73.95	74.40	-20	7,103	-0.28%
2021/01/08	2	71.55	8	72.04	72.70	-6	6,987	-0.09%
2021/01/07	110	71.00	113	71.01	71.50	-3	6,942	-0.04%	大買/大賣/
2021/01/06	2	70.50	0	0.00	70.70	2	6,917	0.03%
2021/01/05	1	70.80	2	70.71	71.00	-1	6,853	-0.02%
2021/01/04	3	71.00	207	71.72	71.40	-204	6,846	-2.98%	大賣/鉅額交易
2020/12/31	53	72.08	0	0.00	71.90	53	6,738	0.79%
2020/12/30	126	71.47	6	72.23	72.50	120	6,680	1.80%	大買/鉅額交易
2020/12/29	0	0.00	1	70.50	70.40	-1	6,543	-0.02%
2020/12/28	125	70.65	10	70.45	70.60	115	6,551	1.76%	大買/鉅額交易
2020/12/25	1.1	69.38	1	69.50	69.40	0.1	6,507	0.00%
2020/12/23	1	68.00	1	68.40	68.10	0	6,491	0.00%
2020/12/22	1.7	69.49	24	69.73	68.60	-22.4	6,514	-0.34%
2020/12/21	24	68.58	21	68.87	69.40	3	6,594	0.05%
2020/12/18	0	0.00	7	68.57	67.50	-7	6,569	-0.11%
2020/12/17	0	0.00	12	68.43	68.60	-12	6,509	-0.18%
2020/12/16	3	68.70	12	68.20	68.70	-9	6,511	-0.14%
2020/12/15	2	66.90	0	0.00	67.20	2	6,617	0.03%
2020/12/14	1	68.00	11	68.52	67.80	-10	6,588	-0.15%
2020/12/11	2	68.30	26	68.09	68.30	-24	6,569	-0.37%
2020/12/10	0	0.00	13	68.04	67.80	-13	6,517	-0.20%
2020/12/09	2	67.25	12	67.20	67.10	-10	6,427	-0.16%
2020/12/08	1	67.00	3	66.91	67.20	-2	6,400	-0.03%
2020/12/07	5	67.58	0	0.00	67.50	5	6,363	0.08%
2020/12/04	22	67.74	2	68.00	67.70	20	6,315	0.32%
2020/12/03	90	66.81	14	66.92	66.60	76	6,168	1.23%
2020/12/02	1	64.90	0	0.00	65.60	1	5,943	0.02%
2020/11/30	0.5	64.40	0.4	65.73	64.20	0.1	5,907	0.00%
2020/11/27	0	0.00	4	65.90	65.60	-4	5,654	-0.07%
2020/11/26	0	0.00	0.3	65.50	65.80	-0.3	5,616	-0.01%
2020/11/25	1	65.90	4.1	66.01	65.50	-3.1	5,653	-0.05%
2020/11/24	0	0.00	1	66.20	65.60	-1	5,612	-0.02%
2020/11/23	1.7	65.96	5	66.00	66.20	-3.3	5,592	-0.06%
2020/11/20	0	0.00	1	65.70	65.70	-1	5,539	-0.02%
2020/11/19	0	0.00	10	65.30	65.30	-10	5,507	-0.18%
2020/11/18	1.3	65.15	1	65.10	65.50	0.3	5,456	0.01%
2020/11/17	0	0.00	10	64.60	65.00	-10	5,372	-0.19%
2020/11/13	0	0.00	35	63.71	64.10	-35	5,316	-0.66%
2020/11/12	5.2	64.19	0	0.00	63.90	5.2	5,289	0.10%
2020/11/11	16	63.57	13	63.96	65.30	3	5,230	0.06%
2020/11/10	8	62.84	0	0.00	63.00	8	5,017	0.16%
2020/11/09	10	62.40	4	61.70	62.10	6	4,970	0.12%
2020/11/06	0	0.00	3	61.70	61.70	-3	4,958	-0.06%
2020/11/05	0	0.00	1	61.20	61.50	-1	4,970	-0.02%
2020/11/04	0	0.00	3	61.10	61.00	-3	4,997	-0.06%
2020/11/02	2	58.70	0	0.00	59.70	2	4,967	0.04%
2020/10/29	0	0.00	0.6	59.50	59.00	-0.6	4,928	-0.01%
2020/10/28	0	0.00	1.2	59.81	59.80	-1.2	4,962	-0.02%
2020/10/27	0	0.00	1	60.10	60.10	-1	5,014	-0.02%
2020/10/26	2	59.90	0	0.00	60.00	2	5,021	0.04%
2020/10/22	1	58.10	11.1	60.50	60.50	-10.1	5,012	-0.20%
2020/10/21	12.1	58.73	0	0.00	58.60	12.1	4,748	0.25%
2020/10/19	2	59.20	0	0.00	59.00	2	4,659	0.04%
2020/10/12	2	60.50	0	0.00	61.20	2	4,662	0.04%
2020/10/08	5	60.40	3	60.53	60.70	2	4,677	0.04%
2020/10/06	0	0.00	1	60.90	60.90	-1	4,765	-0.02%
2020/10/05	0	0.00	1	60.70	59.70	-1	4,799	-0.02%
2020/09/30	0	0.00	2	60.00	59.50	-2	4,829	-0.04%
2020/09/29	1	59.80	0	0.00	59.60	1	4,838	0.02%
2020/09/28	0	0.00	3	59.70	59.40	-3	4,940	-0.06%
2020/09/25	3	58.60	0	0.00	58.20	3	5,064	0.06%
2020/09/24	8	58.55	0	0.00	58.00	8	5,068	0.16%
2020/09/22	1	60.30	0	0.00	60.30	1	4,923	0.02%
2020/09/21	0.2	61.50	1	61.80	61.50	-0.8	4,922	-0.02%
2020/09/18	11	61.35	14	61.79	61.30	-3	4,956	-0.06%
2020/09/16	0	0.00	1	61.00	61.10	-1	4,873	-0.02%
2020/09/11	4	60.35	0	0.00	60.80	4	5,174	0.08%
2020/09/10	0	0.00	1	60.70	61.00	-1	5,209	-0.02%
2020/09/09	1	61.00	0	0.00	61.00	1	5,268	0.02%
2020/09/08	0	0.00	6	61.40	61.10	-6	5,315	-0.11%
2020/09/07	1	61.00	0	0.00	61.10	1	5,375	0.02%
2020/09/04	1	60.80	0	0.00	60.50	1	5,414	0.02%
2020/09/03	5	60.60	0	0.00	60.90	5	5,468	0.09%
2020/09/02	3	60.43	0	0.00	60.80	3	5,472	0.05%
2020/08/31	4	61.28	0	0.00	61.50	4	5,493	0.07%
2020/08/28	1	61.60	0.2	61.80	61.80	0.8	5,463	0.01%
2020/08/27	2	61.50	2	61.60	61.60	0	5,569	0.00%
2020/08/25	1	61.80	0	0.00	61.70	1	5,618	0.02%
2020/08/21	0	0.00	1	62.50	62.30	-1	5,835	-0.02%
2020/08/20	3	61.03	0	0.00	60.80	3	5,833	0.05%
2020/08/13	0	0.00	1	63.50	63.60	-1	5,935	-0.02%
2020/08/12	0	0.00	1	63.20	63.00	-1	5,965	-0.02%
2020/08/11	3	62.93	6	63.42	62.80	-3	5,954	-0.05%
2020/08/10	7	62.10	17.8	62.70	63.20	-10.8	5,937	-0.18%
2020/08/07	2	61.40	1	61.10	60.80	1	5,916	0.02%
2020/08/06	1	62.00	0	0.00	61.50	1	5,879	0.02%
2020/08/04	1	60.20	0	0.00	60.40	1	5,929	0.02%
2020/08/03	5	60.76	0	0.00	60.20	5	5,944	0.08%
2020/07/31	2	61.30	0	0.00	61.10	2	5,903	0.03%
2020/07/30	3	61.10	0	0.00	61.50	3	5,882	0.05%
2020/07/29	0	0.00	5.1	62.28	61.10	-5.1	5,888	-0.09%
2020/07/28	6	61.78	5	61.38	61.40	1	6,072	0.02%
2020/07/27	1	62.80	6	62.50	62.50	-5	6,216	-0.08%
2020/07/24	19	63.20	4.4	63.15	63.10	14.6	6,340	0.23%
2020/07/22	2	64.00	6	64.00	64.40	-4	6,532	-0.06%
2020/07/21	0	0.00	1	64.50	64.00	-1	6,536	-0.02%
2020/07/20	0	0.00	5	63.40	63.50	-5	6,530	-0.08%
2020/07/17	0	0.00	14	64.80	64.40	-14	6,539	-0.21%
2020/07/14	2	63.75	1	64.00	63.50	1	6,686	0.01%
2020/07/13	0	0.00	4	64.17	63.80	-4	6,736	-0.06%
2020/07/10	8	63.40	6	63.30	63.30	2	6,769	0.03%
2020/07/09	3	64.67	1	64.30	64.30	2	6,824	0.03%
2020/07/08	8	64.61	0	0.00	64.80	8	6,800	0.12%
2020/07/07	27	64.80	6	64.80	64.80	21	6,793	0.31%
2020/07/06	3	66.53	16	66.88	67.00	-13	6,748	-0.19%
2020/07/03	10	65.85	1	66.00	65.80	9	6,717	0.13%
2020/07/02	10	65.50	0	0.00	65.40	10	6,741	0.15%
2020/06/30	0.1	64.60	1	64.30	64.60	-0.9	6,830	-0.01%
2020/06/29	1	63.70	0	0.00	64.00	1	6,899	0.01%
2020/06/19	2	64.00	0.5	64.30	63.80	1.5	6,977	0.02%
2020/06/16	6	65.10	2	65.20	64.90	4	7,318	0.05%
2020/06/15	32	65.27	30	65.20	64.10	2	7,603	0.03%
2020/06/12	1	64.80	0	0.00	65.30	1	7,795	0.01%
2020/06/11	0	0.00	8	65.96	66.00	-8	7,974	-0.10%
2020/06/10	0	0.00	21	67.31	67.40	-21	8,066	-0.26%
2020/06/09	1	66.00	8	66.56	67.00	-7	8,259	-0.08%
2020/06/08	12	65.70	0	0.00	66.50	12	8,348	0.14%
2020/06/05	7	64.91	9	64.84	65.30	-2	8,335	-0.02%
2020/06/04	15	65.02	10	65.40	65.00	5	8,396	0.06%
2020/06/03	10	64.40	30	64.97	65.00	-20	8,516	-0.23%
2020/06/02	20	63.45	2	63.50	63.80	18	8,468	0.21%
2020/06/01	4	63.20	1	63.90	63.20	3	8,470	0.04%
2020/05/26	0	0.00	24	63.17	63.30	-24	8,396	-0.29%
2020/05/25	1	61.30	0	0.00	62.10	1	8,448	0.01%
2020/05/22	24	63.18	0	0.00	62.30	24	8,470	0.28%
2020/05/21	25	63.56	25	64.08	63.90	0	8,447	0.00%
2020/05/20	21	63.65	50	63.94	63.90	-29	8,456	-0.34%
2020/05/19	25	63.52	39	64.07	63.60	-14	8,447	-0.17%
2020/05/18	0	0.00	1	62.60	62.60	-1	8,411	-0.01%
2020/05/15	11	62.61	10	62.70	62.70	1	8,405	0.01%
2020/05/14	12	62.66	10	63.20	62.70	2	8,371	0.02%
2020/05/12	12	63.59	0	0.00	63.50	12	8,323	0.14%
2020/05/11	14	65.14	14	65.45	64.60	0	8,257	0.00%
2020/05/08	25	63.80	21	64.18	64.00	4	8,230	0.05%
2020/05/07	30	63.41	20	63.90	63.00	10	8,210	0.12%
2020/05/06	41	63.54	24	63.78	63.00	17	8,205	0.21%
2020/05/05	3	64.10	0	0.00	63.80	3	8,188	0.04%
2020/05/04	108	63.10	96	63.50	63.50	12	8,198	0.15%	大買/
2020/04/30	12	66.11	45	65.26	66.20	-33	8,042	-0.41%
2020/04/29	1	62.70	6	62.75	62.50	-5	7,891	-0.06%
2020/04/28	2	60.20	0	0.00	60.30	2	7,794	0.03%
2020/04/27	1	58.40	5	59.28	59.60	-4	7,875	-0.05%
2020/04/24	2	57.30	0	0.00	57.00	2	7,742	0.03%
2020/04/23	2	57.50	1	58.30	57.50	1	7,716	0.01%
2020/04/22	13	56.69	0	0.00	56.90	13	7,654	0.17%
2020/04/21	9.1	57.80	10	57.86	57.20	-0.9	7,639	-0.01%
2020/04/20	5	59.50	0	0.00	59.70	5	7,513	0.07%
2020/04/17	12	60.67	1	60.70	60.10	11	7,495	0.15%
2020/04/16	3	59.93	3	60.00	59.90	0	7,422	0.00%
2020/04/15	3	60.43	10	60.60	60.80	-7	7,338	-0.10%
2020/04/14	12	60.07	4.1	59.51	60.10	7.9	7,272	0.11%
2020/04/10	32	58.22	21	58.50	58.40	11	7,148	0.15%
2020/04/09	4	58.20	19	58.06	58.10	-15	7,140	-0.21%
2020/04/08	1	56.70	1	56.40	58.10	0	7,074	0.00%
2020/04/07	1	56.10	1	56.00	56.30	0	6,978	0.00%
2020/04/06	0	0.00	5	55.60	55.30	-5	6,958	-0.07%
2020/04/01	8	53.93	0	0.00	53.70	8	6,878	0.12%
2020/03/31	2.1	54.81	0	0.00	54.70	2.1	6,796	0.03%
2020/03/30	0	0.00	1	54.10	55.60	-1	6,675	-0.01%
2020/03/27	6	56.42	2	56.05	55.60	4	6,565	0.06%
2020/03/26	6	55.42	1	55.00	55.60	5	6,510	0.08%
2020/03/25	2	54.95	10.6	54.77	55.70	-8.6	6,568	-0.13%
2020/03/24	1	51.90	9	51.99	51.70	-8	6,495	-0.12%
2020/03/23	4	48.44	0	0.00	48.65	4	6,443	0.06%
2020/03/20	11	49.17	10.4	48.84	50.10	0.6	6,317	0.01%
2020/03/19	24	47.68	7	47.38	47.30	17	5,969	0.28%
2020/03/18	18	54.29	2	52.95	52.40	16	5,670	0.28%
2020/03/17	11	56.62	15	57.60	56.00	-4	5,452	-0.07%
2020/03/16	5	59.20	0	0.00	58.80	5	5,196	0.10%
2020/03/13	9	59.11	2	59.60	61.40	7	5,046	0.14%
2020/03/12	9	64.51	4	64.28	63.80	5	4,783	0.10%
2020/03/11	2	66.10	0	0.00	66.30	2	4,630	0.04%
2020/03/10	0	0.00	10	65.95	66.20	-10	4,589	-0.22%
2020/03/09	6	66.12	3	66.33	66.00	3	4,496	0.07%
2020/03/06	3	67.97	0	0.00	68.20	3	4,335	0.07%
2020/03/04	0	0.00	1	68.60	68.80	-1	4,251	-0.02%
2020/03/03	0	0.00	3	67.97	67.70	-3	4,238	-0.07%
2020/03/02	4	67.28	2	67.50	67.70	2	4,222	0.05%
2020/02/27	0	0.00	1	67.60	68.10	-1	4,421	-0.02%
2020/02/26	3	67.73	0	0.00	67.70	3	4,356	0.07%
2020/02/25	5	68.70	1	68.60	68.50	4	4,251	0.09%
2020/02/24	1	68.90	0	0.00	68.90	1	4,218	0.02%
2020/02/21	6.1	69.97	0	0.00	69.80	6.1	4,160	0.15%
2020/02/20	5	69.90	0	0.00	70.00	5	4,176	0.12%
2020/02/19	0	0.00	1	70.90	70.80	-1	4,164	-0.02%
2020/02/18	10	69.78	0	0.00	70.10	10	4,151	0.24%
2020/02/17	1	70.30	0	0.00	70.10	1	4,148	0.02%
2020/02/13	0	0.00	3	70.27	70.40	-3	4,206	-0.07%
2020/02/12	1	70.00	5.1	69.90	69.80	-4.1	4,226	-0.10%
2020/02/11	0	0.00	2	70.00	70.00	-2	4,227	-0.05%
2020/02/10	1	69.40	0	0.00	69.90	1	4,254	0.02%
2020/02/07	1	69.40	1	69.70	69.80	0	4,264	0.00%
2020/02/06	1	70.10	5	70.02	70.30	-4	4,276	-0.09%
2020/02/05	3	69.00	1	69.00	68.90	2	4,273	0.05%
2020/02/04	1	69.60	5	69.90	70.10	-4	4,220	-0.09%
2020/02/03	0	0.00	1	68.60	68.50	-1	4,252	-0.02%
2020/01/31	13	69.30	1	69.80	69.70	12	4,232	0.28%
2020/01/30	10	69.75	15	70.66	68.60	-5	4,180	-0.12%
2020/01/20	0	0.00	27	73.02	72.80	-27	4,016	-0.67%
2020/01/17	1	72.70	38	73.00	73.00	-37	4,043	-0.92%
2020/01/14	0	0.00	6	72.75	73.00	-6	4,151	-0.14%
2020/01/13	0	0.00	3	72.80	73.00	-3	4,170	-0.07%
2020/01/10	1	71.90	1	72.09	71.90	0	4,188	0.00%
2020/01/09	10	71.80	0	0.00	72.40	10	4,212	0.24%
2020/01/02	20	72.80	13	72.68	72.60	7	4,363	0.16%
2019/12/30	1	73.30	0	0.00	73.20	1	4,398	0.02%
2019/12/27	0	0.00	7	73.14	73.20	-7	4,412	-0.16%
2019/12/26	0	0.00	1	72.80	72.80	-1	4,416	-0.02%
2019/12/25	3	72.50	0	0.00	73.00	3	4,480	0.07%
2019/12/23	0	0.00	5	73.00	73.20	-5	4,584	-0.11%
2019/12/20	0	0.00	3.6	73.01	72.90	-3.6	4,634	-0.08%
2019/12/19	0	0.00	1	72.80	72.90	-1	4,577	-0.02%
2019/12/18	0	0.00	3	72.73	72.60	-3	4,579	-0.07%
2019/12/17	1	72.20	3	72.43	72.70	-2	4,668	-0.04%
2019/12/16	1	71.90	1	72.20	72.20	0	4,672	0.00%
2019/12/13	1	72.10	0	0.00	72.20	1	4,703	0.02%
2019/12/12	2	71.95	3	71.83	72.00	-1	4,727	-0.02%
2019/12/11	15	71.01	2	71.10	71.30	13	4,762	0.27%
2019/12/10	0.6	71.10	0	0.00	71.10	0.6	4,846	0.01%
2019/12/06	1	71.50	0	0.00	71.20	1	4,893	0.02%
2019/12/04	0	0.00	1	71.60	71.80	-1	4,901	-0.02%
2019/12/03	0	0.00	3	71.53	71.60	-3	4,964	-0.06%
2019/12/02	1	71.80	0	0.00	71.60	1	5,018	0.02%
2019/11/27	2	72.35	0	0.00	72.50	2	5,089	0.04%
2019/11/26	0	0.00	2	72.50	71.60	-2	5,067	-0.04%
2019/11/25	1	71.80	1	71.60	71.70	0	4,789	0.00%
2019/11/22	3.8	70.99	0	0.00	71.50	3.8	4,943	0.08%
2019/11/21	8	70.50	0	0.00	71.00	8	4,970	0.16%
2019/11/19	0	71.70	0	0.00	71.90	0	4,977	0.00%
2019/11/18	0	0.00	1	71.30	71.80	-1	5,007	-0.02%
2019/11/15	0	0.00	1.2	71.67	71.50	-1.2	5,041	-0.02%
2019/11/12	1	72.00	0.1	72.10	72.10	0.9	5,298	0.02%
2019/11/08	2	72.60	10	72.70	72.70	-8	5,410	-0.15%
2019/11/07	0	0.00	21	72.88	72.90	-21	5,457	-0.38%
2019/11/05	2	72.40	2	72.35	72.90	0	5,557	0.00%
2019/11/04	0	0.00	2	72.00	72.30	-2	5,637	-0.04%
2019/11/01	1	71.70	0	0.00	71.80	1	5,740	0.02%
2019/10/30	1	72.10	2	71.85	72.10	-1	5,878	-0.02%
2019/10/25	2	71.70	0	0.00	71.40	2	6,093	0.03%
2019/10/24	0	0.00	11	72.07	72.10	-11	6,133	-0.18%
2019/10/23	0	0.00	1	71.50	71.30	-1	6,183	-0.02%
2019/10/22	0	0.00	1	71.70	71.90	-1	6,248	-0.02%
2019/10/21	1	71.10	0	0.00	71.10	1	6,287	0.02%
2019/10/17	1	70.80	0	0.00	71.20	1	6,299	0.02%
2019/10/16	0	0.00	15	70.21	70.80	-15	6,314	-0.24%
2019/10/15	1	69.50	0	0.00	70.30	1	6,511	0.02%
2019/10/09	7	69.31	0	0.00	69.00	7	6,565	0.11%
2019/10/08	6	70.00	1	70.00	69.80	5	6,565	0.08%
2019/10/07	1	69.30	0.1	69.70	69.50	0.9	6,600	0.01%
2019/10/03	2	69.05	0	0.00	69.00	2	6,680	0.03%
2019/10/02	1	70.20	5	70.52	70.00	-4	6,708	-0.06%
2019/10/01	2	70.10	0.1	70.60	70.60	1.9	6,735	0.03%
2019/09/27	2	69.90	0	0.00	69.70	2	6,739	0.03%
2019/09/25	0	0.00	0.6	70.70	70.80	-0.6	7,325	-0.01%
2019/09/24	1	70.60	0	0.00	71.00	1	7,476	0.01%
2019/09/19	2	70.00	0	0.00	70.10	2	7,643	0.03%
2019/09/18	1	70.40	3	70.30	70.40	-2	7,689	-0.03%
2019/09/17	4	70.73	0	0.00	71.00	4	7,693	0.05%
2019/09/16	56.2	70.57	54	70.78	70.60	2.2	7,772	0.03%
2019/09/11	0	0.00	2	69.50	69.40	-2	7,870	-0.03%
2019/09/10	0	0.00	1	69.40	69.40	-1	7,913	-0.01%
2019/09/09	0	0.00	8	68.90	69.10	-8	7,941	-0.10%
2019/09/06	1	69.50	1	69.40	69.20	0	8,016	0.00%
2019/09/05	1	69.20	5	69.12	69.30	-4	8,086	-0.05%
2019/09/04	1	68.50	6	68.28	68.40	-5	8,109	-0.06%
2019/09/03	1	68.20	0	0.00	67.30	1	8,162	0.01%
2019/09/02	2	68.65	0	0.00	68.50	2	8,265	0.02%
2019/08/30	1	68.40	2	68.20	68.80	-1	8,341	-0.01%
2019/08/29	1	67.40	1	67.20	67.60	0	8,323	0.00%
2019/08/28	2	67.05	0	0.00	67.20	2	8,339	0.02%
2019/08/27	8	67.28	1	67.80	67.00	7	8,335	0.08%
2019/08/26	4	67.20	0	0.00	67.20	4	8,216	0.05%
2019/08/23	1	67.90	0	0.00	68.30	1	8,208	0.01%
2019/08/22	5	68.02	14	68.40	67.90	-9	8,287	-0.11%
2019/08/21	0	0.00	3	67.80	67.90	-3	8,494	-0.04%
2019/08/20	3	67.47	1.1	67.71	67.60	1.9	8,473	0.02%
2019/08/19	30	67.38	0	0.00	67.00	30	8,469	0.35%
2019/08/16	1	66.40	7	66.61	67.20	-6	8,423	-0.07%
2019/08/15	10.1	66.02	0	0.00	66.00	10.1	8,326	0.12%
2019/08/14	2	67.05	1	67.80	66.90	1	8,290	0.01%
2019/08/13	1	67.00	0	0.00	67.00	1	8,251	0.01%
2019/08/12	1	67.80	0	0.00	67.60	1	8,173	0.01%
2019/08/08	10	68.20	0	0.00	68.10	10	8,181	0.12%
2019/08/07	1	68.00	12	68.23	68.10	-11	8,170	-0.13%
2019/08/06	5	68.14	0	0.00	68.30	5	8,166	0.06%
2019/08/05	26	69.10	0	0.00	69.10	26	8,126	0.32%
2019/08/02	8	69.65	0	0.00	69.70	8	8,056	0.10%
2019/08/01	9	70.68	0	0.00	70.70	9	8,029	0.11%
2019/07/31	4	71.38	1	71.50	71.30	3	8,026	0.04%
2019/07/29	1	71.60	0	0.00	71.60	1	7,867	0.01%
2019/07/26	3	71.40	10	71.40	71.70	-7	7,803	-0.09%
2019/07/25	5	71.30	1	71.40	71.60	4	7,784	0.05%
2019/07/24	0	0.00	1	71.40	71.40	-1	7,732	-0.01%
2019/07/23	183	71.78	0	0.00	71.70	183	7,680	2.38%	大買/鉅額交易
2019/07/19	6	72.05	0	0.00	71.90	6	7,568	0.08%
2019/07/18	5	71.90	5	72.10	71.90	0	7,603	0.00%
2019/07/17	0	0.00	1	71.40	72.60	-1	7,567	-0.01%
2019/07/16	6.2	72.10	3.5	71.74	71.70	2.7	7,310	0.04%
2019/07/15	6	71.95	0	0.00	72.00	6	7,271	0.08%
2019/07/12	19	72.03	20	72.00	72.00	-1	7,276	-0.01%
2019/07/11	68	72.18	0.2	72.30	72.00	67.8	7,260	0.93%
2019/07/10	17	72.11	0	0.00	72.30	17	7,215	0.24%
2019/07/09	12	72.10	0	0.00	72.10	12	7,178	0.17%
2019/07/08	22	72.35	0	0.00	72.50	22	7,199	0.31%
2019/07/05	37	72.99	24	72.84	73.10	13	7,250	0.18%
2019/07/04	93	72.90	1	72.80	72.70	92	7,288	1.26%
2019/07/03	14	72.59	1	72.70	72.60	13	7,289	0.18%
2019/07/02	51	78.21	6	78.72	78.30	45	7,011	0.64%
2019/07/01	5	78.82	36	78.77	78.80	-31	6,766	-0.46%
2019/06/27	7	78.87	1	78.80	78.60	6	6,556	0.09%
2019/06/26	6	78.87	0	0.00	78.60	6	6,458	0.09%
2019/06/24	0	0.00	10	79.10	79.40	-10	6,338	-0.16%
2019/06/20	6	78.67	4	79.05	78.50	2	6,249	0.03%
2019/06/19	1	78.80	0	0.00	78.90	1	6,172	0.02%
2019/06/18	1	78.40	2	78.40	78.70	-1	6,150	-0.02%
2019/06/11	8	77.51	0.7	78.00	78.00	7.3	6,042	0.12%
2019/06/10	8	77.63	0	0.00	77.70	8	5,934	0.13%
2019/06/06	0	0.00	5	78.40	78.50	-5	5,805	-0.09%
2019/06/04	6	77.80	0	0.00	78.30	6	5,736	0.10%
2019/05/31	221	78.18	0	0.00	78.50	221	5,703	3.87%	大買/鉅額交易
2019/05/22	1	77.70	0	0.00	77.50	1	5,728	0.02%
2019/05/17	10	76.50	0	0.00	76.50	10	5,686	0.18%
2019/05/13	2	76.50	0	0.00	76.40	2	5,600	0.04%
2019/05/10	100	77.42	1.4	77.37	77.20	98.6	5,624	1.75%
2019/05/09	10	77.00	0	0.00	76.80	10	5,646	0.18%
2019/05/08	3	77.90	1	77.70	77.60	2	5,611	0.04%
2019/05/07	0	0.00	0	78.20	78.20	0	5,567	0.00%
2019/05/06	3	77.90	0	0.00	78.00	3	5,587	0.05%
2019/05/03	0	0.00	0.2	78.80	78.80	-0.2	5,592	0.00%
2019/05/02	1	78.40	3	78.87	79.00	-2	5,691	-0.04%
2019/04/29	5	78.00	0	0.00	78.00	5	5,664	0.09%
2019/04/25	1	78.00	2	78.00	78.00	-1	5,666	-0.02%
2019/04/24	0	0.00	2	77.50	77.50	-2	5,704	-0.04%
2019/04/22	5	77.50	0	0.00	77.50	5	5,705	0.09%
2019/04/18	2	77.00	0	0.00	77.30	2	5,740	0.03%
2019/04/17	3	77.23	4	77.20	77.60	-1	5,850	-0.02%
2019/04/16	1	76.60	5	77.10	77.10	-4	5,868	-0.07%
2019/04/15	0	0.00	1	77.00	76.70	-1	5,901	-0.02%
2019/04/12	6	76.50	0	0.00	76.50	6	5,901	0.10%
2019/04/11	9	76.80	0	0.00	77.00	9	5,848	0.15%
2019/04/09	3	77.80	0	0.00	77.90	3	5,749	0.05%
2019/04/08	11	78.05	1	78.10	77.90	10	5,719	0.17%
2019/04/03	2	78.30	0	0.00	78.20	2	5,580	0.04%
2019/04/02	1	78.30	0.4	78.30	78.30	0.6	5,534	0.01%
2019/04/01	12	78.42	1	78.90	78.10	11	5,499	0.20%
2019/03/29	0	0.00	16	78.12	78.90	-16	5,373	-0.30%
2019/03/28	2	77.65	2	78.00	78.20	0	5,333	0.00%
2019/03/27	1	77.80	1	77.60	77.50	0	5,289	0.00%
2019/03/26	32	76.84	1	77.30	77.30	31	5,272	0.59%
2019/03/25	1	76.30	2	76.60	76.40	-1	5,228	-0.02%
2019/03/22	1	77.00	0	0.00	77.00	1	5,211	0.02%
2019/03/21	4	76.75	4	76.73	76.60	0	5,191	0.00%
2019/03/20	2	75.70	0	0.00	76.20	2	5,113	0.04%
2019/03/18	2	75.95	0.1	76.50	76.50	1.9	5,136	0.04%
2019/03/11	4	75.88	0	0.00	75.50	4	5,299	0.08%
2019/03/07	0	76.00	52	76.10	76.20	-52	5,503	-0.94%
2019/03/04	1.3	76.13	0	0.00	75.60	1.3	5,719	0.02%
2019/02/25	4	76.20	1	76.50	76.60	3	5,547	0.05%
2019/02/22	2	75.40	0.2	76.30	76.20	1.8	5,516	0.03%
2019/02/21	0.2	76.10	1	76.10	76.10	-0.8	5,466	-0.01%
2019/02/20	0	0.00	5.5	75.05	75.40	-5.5	5,468	-0.10%
2019/02/18	2	75.00	0	0.00	74.80	2	5,449	0.04%
2019/02/15	1	74.60	0	0.00	74.50	1	5,413	0.02%
2019/02/14	67	74.72	0	0.00	74.60	67	5,377	1.25%
2019/02/12	6	74.95	5	75.00	75.00	1	5,318	0.02%
2019/02/11	3.2	75.81	0	0.00	74.50	3.2	5,349	0.06%
2019/01/30	2	76.10	2	76.15	76.30	0	5,308	0.00%
2019/01/29	1	75.60	1	76.30	76.20	0	5,242	0.00%
2019/01/25	1	74.70	3	75.27	75.70	-2	5,227	-0.04%
2019/01/24	14	74.50	0	0.00	74.60	14	5,217	0.27%
2019/01/23	3	74.97	0	0.00	74.60	3	5,219	0.06%
2019/01/22	0	0.00	1.1	76.21	76.40	-1.1	5,184	-0.02%
2019/01/21	1	76.40	3	76.20	76.00	-2	5,191	-0.04%
2019/01/18	0	0.00	0.6	75.60	75.60	-0.6	5,181	-0.01%
2019/01/17	1.1	75.10	0	0.00	75.00	1.1	5,212	0.02%
2019/01/16	2	75.45	2	76.00	75.50	0	5,229	0.00%
2019/01/15	2	75.20	101	75.55	75.80	-99	5,239	-1.89%	大賣/
2019/01/08	2	74.40	0	0.00	74.20	2	5,226	0.04%
2019/01/07	1	74.90	2	74.90	75.10	-1	5,297	-0.02%
2019/01/03	100	73.00	0	0.00	73.30	100	5,636	1.77%
2018/12/28	0	0.00	103	74.90	75.50	-103	5,679	-1.81%	大賣/鉅額交易
2018/12/27	0	0.00	2	73.50	74.00	-2	5,708	-0.04%
2018/12/25	1	72.20	0	0.00	72.60	1	5,817	0.02%
2018/12/22	0	0.00	1	73.60	73.70	-1	5,896	-0.02%
2018/12/21	0	0.00	1	73.90	74.10	-1	6,033	-0.02%
2018/12/18	1	73.00	11	73.32	73.50	-10	6,182	-0.16%
2018/12/14	0	0.00	11	72.93	73.00	-11	6,347	-0.17%
2018/12/13	1	72.50	0	0.00	73.00	1	6,353	0.02%
2018/12/12	3	72.20	13.5	72.46	72.40	-10.5	6,363	-0.16%
2018/12/11	9	72.78	0	0.00	72.50	9	6,290	0.14%
2018/12/10	1	73.00	0	0.00	72.60	1	6,289	0.02%
2018/12/07	0	0.00	4	73.38	73.20	-4	6,325	-0.06%
2018/12/06	109	72.98	0	0.00	72.50	109	6,380	1.71%	大買/鉅額交易
2018/12/05	8	73.55	0	0.00	73.70	8	6,343	0.13%
2018/12/03	3	75.17	0.9	74.70	74.40	2.1	6,266	0.03%
2018/11/29	1	74.90	2	74.60	74.30	-1	6,117	-0.02%
2018/11/28	1	73.40	1	74.80	74.80	0	6,053	0.00%
2018/11/27	13.2	74.84	0	0.00	74.80	13.2	5,925	0.22%
2018/11/26	2	75.90	0	0.00	75.90	2	5,915	0.03%
2018/11/23	4	76.35	0	0.00	76.50	4	5,933	0.07%
2018/11/22	3	76.50	0	0.00	76.70	3	5,964	0.05%
2018/11/20	15	77.87	0	0.00	78.10	15	6,115	0.25%
2018/11/19	0	0.00	1	78.80	78.80	-1	6,163	-0.02%
2018/11/16	5	77.80	0	0.00	78.00	5	6,258	0.08%
2018/11/15	0	0.00	1	77.50	77.50	-1	6,352	-0.02%
2018/11/13	1	76.80	0	0.00	76.70	1	6,514	0.02%
2018/11/12	0	0.00	2	77.45	77.30	-2	6,610	-0.03%
2018/11/09	2	76.60	0	0.00	76.60	2	6,746	0.03%
2018/11/07	2	77.05	0	0.00	77.40	2	6,790	0.03%
2018/11/06	1	77.50	0	0.00	77.50	1	6,752	0.01%
2018/11/05	1	77.00	0	0.00	78.00	1	6,735	0.01%
2018/11/02	0	0.00	1	77.90	77.90	-1	6,681	-0.01%
2018/11/01	0	0.00	5	76.50	77.00	-5	6,741	-0.07%
2018/10/31	1	76.10	0	0.00	76.90	1	6,734	0.01%
2018/10/30	0	0.00	2	75.60	75.70	-2	6,709	-0.03%
2018/10/25	2	74.30	0	0.00	74.00	2	6,726	0.03%
2018/10/24	0	0.00	0.4	75.60	75.40	-0.4	6,706	-0.01%
2018/10/23	1	75.50	0	0.00	75.20	1	6,715	0.01%
2018/10/17	6.4	77.27	0	0.00	76.70	6.4	6,638	0.10%
2018/10/16	0	0.00	1	77.20	77.00	-1	6,628	-0.02%
2018/10/15	2	76.50	0	0.00	76.50	2	6,622	0.03%
2018/10/12	1	77.80	0	0.00	77.90	1	6,564	0.02%
2018/10/11	36	77.68	13	77.71	76.10	23	6,578	0.35%
2018/10/09	2	81.70	0	0.00	81.70	2	6,314	0.03%
2018/10/08	1	82.30	0	0.00	82.10	1	6,273	0.02%
2018/10/05	7	82.49	0.6	82.40	82.10	6.4	6,286	0.10%
2018/10/04	1	83.00	0	0.00	83.10	1	6,242	0.02%
2018/10/03	0	0.00	0.1	84.00	83.80	-0.1	6,233	0.00%
2018/10/02	1	84.00	0	0.00	84.00	1	6,371	0.02%
2018/09/28	1	84.10	0	0.00	84.80	1	6,753	0.01%
2018/09/27	0	0.00	1.2	85.12	85.00	-1.2	6,763	-0.02%
2018/09/26	1	84.80	0.3	84.10	84.00	0.7	6,764	0.01%
2018/09/25	10	85.10	2	85.40	84.50	8	6,942	0.12%
2018/09/21	0	0.00	4	85.15	85.50	-4	6,977	-0.06%
2018/09/20	2.2	84.20	0	0.00	84.00	2.2	6,976	0.03%
2018/09/19	0	0.00	1	84.50	84.80	-1	7,092	-0.01%
2018/09/18	0	0.00	1.8	84.26	84.40	-1.8	7,112	-0.03%
2018/09/14	1	84.00	0	0.00	84.00	1	7,227	0.01%
2018/09/12	0	0.00	0.1	83.60	83.60	-0.1	7,291	0.00%
2018/09/11	0	0.00	1	83.60	84.00	-1	7,376	-0.01%
2018/09/10	0	0.00	1	83.70	83.40	-1	7,521	-0.01%
2018/09/07	1.3	83.42	0	0.00	83.40	1.3	7,683	0.02%
2018/09/06	4	83.65	1	84.00	84.00	3	7,815	0.04%
2018/09/05	5	84.00	0	0.00	83.50	5	7,849	0.06%
2018/08/31	0	0.00	8	84.90	85.40	-8	8,286	-0.10%
2018/08/30	0	0.00	0	84.40	84.50	0	8,398	0.00%
2018/08/29	0	0.00	5	85.30	85.40	-5	8,444	-0.06%
2018/08/23	0	0.00	5	84.40	84.50	-5	8,946	-0.06%
2018/08/21	0	0.00	10	83.50	83.30	-10	8,941	-0.11%
2018/08/16	350	82.61	0	0.00	82.10	350	8,892	3.94%	大買/鉅額交易
2018/08/15	1	83.10	0	0.00	83.30	1	8,821	0.01%
2018/08/10	1	84.60	0	0.00	84.60	1	8,842	0.01%
2018/08/07	0	0.00	0	83.70	83.70	0	9,096	0.00%
2018/08/02	0	0.00	7	84.30	83.60	-7	9,249	-0.08%
2018/07/31	1	84.40	0	0.00	84.90	1	9,244	0.01%
2018/07/30	7	84.00	5	84.30	84.20	2	9,209	0.02%
2018/07/25	5	84.00	0	0.00	83.60	5	9,262	0.05%
2018/07/24	5	83.60	0	0.00	84.40	5	9,267	0.05%
2018/07/20	0	0.00	1	83.50	84.00	-1	9,285	-0.01%
2018/07/17	0	0.00	1	83.80	84.10	-1	9,314	-0.01%
2018/07/12	0	0.00	1.1	84.99	84.70	-1.1	9,439	-0.01%
2018/07/11	0	0.00	6	83.70	83.90	-6	9,467	-0.06%
2018/07/10	3	82.97	41	82.70	82.70	-38	9,399	-0.40%
2018/07/09	44	87.23	4	87.50	87.50	40	9,278	0.43%
2018/07/06	3	86.30	1	86.70	87.10	2	9,096	0.02%
2018/07/05	0	0.00	3	88.00	88.00	-3	8,965	-0.03%
2018/07/04	0	0.00	5	87.80	88.00	-5	8,937	-0.06%
2018/07/03	0	0.00	10	88.00	88.00	-10	8,932	-0.11%
2018/06/28	0	0.00	2	84.60	84.50	-2	8,480	-0.02%
2018/06/21	0	0.00	12	84.10	84.20	-12	8,311	-0.14%
2018/06/19	4	82.85	0	0.00	82.80	4	8,338	0.05%
2018/06/15	3	83.87	0	0.00	84.60	3	8,162	0.04%
2018/06/14	15	84.41	0.1	84.60	84.20	15	8,003	0.19%
2018/05/31	1	85.30	1	83.70	83.70	0	7,319	0.00%
2018/05/25	2	86.00	0	0.00	86.00	2	6,862	0.03%
2018/05/18	0	0.00	1	87.20	87.30	-1	6,938	-0.01%
2018/05/17	0	0.00	12	86.88	87.20	-12	7,011	-0.17%
2018/05/15	0	0.00	1	85.30	85.20	-1	6,913	-0.01%
2018/05/14	0	0.00	1	85.30	85.50	-1	6,995	-0.01%
2018/05/11	1	85.00	12	84.50	85.00	-11	7,005	-0.16%
2018/05/08	4	82.10	1	82.70	82.90	3	6,957	0.04%
2018/05/02	0	0.00	3	81.73	82.90	-3	6,902	-0.04%
2018/04/27	3	80.40	0	0.00	80.80	3	6,865	0.04%
2018/04/26	2	80.50	1	80.80	81.00	1	6,892	0.01%
2018/04/25	5	80.30	0	0.00	80.90	5	6,858	0.07%
2018/04/24	5	81.00	0.3	81.00	80.90	4.7	6,871	0.07%
2018/04/23	0	0.00	5	82.50	82.00	-5	6,830	-0.07%
2018/04/19	2	83.35	0	0.00	83.80	2	6,790	0.03%
2018/04/18	9	82.43	0	0.00	82.90	9	6,794	0.13%
2018/04/17	17	82.49	0	0.00	82.40	17	6,838	0.25%
2018/04/16	0.1	83.80	0	0.00	83.80	0.1	6,990	0.00%
2018/04/13	1.1	84.19	1	84.50	84.10	0.1	7,195	0.00%
2018/04/12	1	84.80	0	0.00	84.80	1	7,292	0.01%
2018/04/11	0.2	83.60	16	84.50	83.90	-15.8	7,301	-0.22%
2018/04/10	1.1	83.50	1	83.10	83.80	0.1	7,346	0.00%
2018/04/09	0.1	83.00	10	82.70	83.40	-9.9	7,330	-0.14%
2018/04/03	0	0.00	1	80.90	81.30	-1	7,277	-0.01%
2018/04/02	6.1	81.06	0	0.00	81.60	6.1	7,305	0.08%
2018/03/30	1.1	81.91	0	0.00	82.10	1.1	7,404	0.01%
2018/03/29	3	81.53	1	81.80	81.80	2	7,355	0.03%
2018/03/27	2.1	82.80	1	82.90	83.10	1.1	7,308	0.02%
2018/03/26	1	82.80	2	82.80	82.50	-1	7,279	-0.01%
2018/03/23	0	0.00	10	81.90	82.20	-10	7,236	-0.14%
2018/03/22	12	82.21	5	83.98	83.10	7	7,161	0.10%
2018/03/21	5	82.40	0	0.00	82.50	5	7,064	0.07%
2018/03/20	0	0.00	7	82.17	82.50	-7	7,102	-0.10%
2018/03/19	1	82.00	0	0.00	82.00	1	7,048	0.01%
2018/03/13	0	0.00	1	79.90	81.00	-1	6,826	-0.01%
2018/03/12	2	80.40	5.7	80.36	80.50	-3.7	6,827	-0.05%
2018/03/01	0	0.00	1	78.80	79.10	-1	6,758	-0.01%
2018/02/27	0	0.00	250	80.55	80.60	-250	6,677	-3.74%	大賣/鉅額交易
2018/02/22	0	0.00	0	78.60	78.50	0	6,628	0.00%
2018/02/09	1	75.70	19	75.86	76.00	-18	6,514	-0.28%
2018/02/08	0	0.00	1	77.60	77.70	-1	6,396	-0.02%
2018/02/07	39	77.74	25	78.39	77.70	14	6,437	0.22%
2018/02/06	2	76.05	1	75.30	76.10	1	6,359	0.02%
2018/02/05	0	0.00	5	78.50	78.80	-5	6,218	-0.08%
2018/02/02	10	79.70	0	0.00	79.80	10	6,146	0.16%
2018/01/31	5	80.30	0	0.00	80.10	5	6,124	0.08%
2018/01/30	26	81.04	0	0.00	81.00	26	6,068	0.43%
2018/01/26	5	81.10	0	0.00	81.60	5	6,088	0.08%
2018/01/25	0	0.00	3	81.57	81.80	-3	6,071	-0.05%
2018/01/23	1	80.30	1	80.40	80.90	0	6,006	0.00%
2018/01/22	0	0.00	2	81.10	80.80	-2	5,999	-0.03%
2018/01/19	7	80.59	1	80.70	81.10	6	5,950	0.10%
2018/01/18	0	0.00	2	81.80	81.20	-2	5,918	-0.03%
2018/01/17	4	80.95	0	0.00	81.50	4	5,854	0.07%
2018/01/16	0	0.00	3	81.57	81.50	-3	5,776	-0.05%
2018/01/15	1	81.50	0	81.70	82.00	1	5,739	0.02%
2018/01/11	8	81.39	1	82.10	82.00	7	5,616	0.12%
2018/01/10	2	82.75	14	82.80	82.70	-12	5,560	-0.22%
2018/01/09	0	0.00	11	80.25	81.70	-11	5,348	-0.21%
2018/01/08	1	79.10	12.5	79.32	79.50	-11.5	5,184	-0.22%
2018/01/05	1	77.80	0	0.00	78.00	1	5,097	0.02%
2018/01/04	1	77.60	3	78.20	78.00	-2	5,162	-0.04%

資料中心投資潮擴散UDN聯合新聞網－2024/04/15

南亞

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

南亞科技股價上漲有原因記憶體產業將回春？UDN聯合新聞網－2024/04/12

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

遠東銀獲准申設新加坡分行金管會：原當地辦事處升格UDN聯合新聞網－2024/04/12

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

南亞

券商分點績效/獲利分析

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

南亞

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析