南亞 (1303)-富邦-南屯券商分點個股進出

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

南亞

(1303)

可現股當沖

股價
56.8
漲跌
▼0.6
漲幅
-1.05%
成交量
8,329張
產業
上市塑膠類股
1232人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞 (1303)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	9.1	57.18	4	57.68	56.80	5.1	8,139	0.06%
2024/05/02	0	0.00	1	57.40	57.40	-1	8,038	-0.01%
2024/04/30	21	56.82	0	0.00	56.70	21	7,972	0.26%
2024/04/29	2.1	57.34	10	57.07	57.60	-8	7,911	-0.10%
2024/04/26	5	56.00	0	0.00	55.60	5	7,851	0.06%
2024/04/25	7.1	55.73	0	0.00	55.80	7.1	7,907	0.09%
2024/04/24	6	56.43	0	0.00	56.40	6	7,941	0.08%
2024/04/23	4	57.02	1	57.00	56.70	3	8,133	0.04%
2024/04/22	2	57.05	24.3	57.32	57.30	-22.3	8,180	-0.27%
2024/04/19	6.3	55.08	8	54.93	55.00	-1.7	8,049	-0.02%
2024/04/18	1	55.00	1.1	55.84	55.80	-0.1	7,902	0.00%
2024/04/17	5	54.94	1	54.80	55.00	4	7,897	0.05%
2024/04/16	21.2	55.40	1.1	56.37	55.50	20.1	7,807	0.26%
2024/04/15	1	56.80	1	57.10	57.20	0	7,685	0.00%
2024/04/12	20.4	56.98	6	57.38	57.40	14.4	7,618	0.19%
2024/04/11	0.2	57.31	5	57.30	57.20	-4.8	7,501	-0.06%
2024/04/10	0.1	58.52	3.8	58.66	58.30	-3.7	7,431	-0.05%
2024/04/09	3	58.27	6	58.47	58.60	-3	7,407	-0.04%
2024/04/08	5	57.40	12	56.34	57.70	-7	7,293	-0.10%
2024/04/03	0	0.00	3	57.07	56.80	-3	7,143	-0.04%
2024/04/02	11.1	57.30	1.1	57.39	57.40	10	7,131	0.14%
2024/04/01	10.3	57.36	1.1	57.49	57.50	9.3	7,110	0.13%
2024/03/29	3	56.23	4	56.48	56.00	-1	6,981	-0.01%
2024/03/28	7.1	55.20	0	0.00	55.10	7.1	6,889	0.10%
2024/03/27	8.2	56.14	0	0.00	56.00	8.2	6,854	0.12%
2024/03/26	2.1	56.54	18	56.60	56.40	-15.9	6,859	-0.23%
2024/03/25	1	54.90	1	55.30	55.30	0	6,806	0.00%
2024/03/22	4	54.85	2	55.10	54.80	2	6,830	0.03%
2024/03/21	3	53.80	2	54.20	55.00	1	6,805	0.01%
2024/03/20	16.2	54.01	8	54.40	53.60	8.2	6,828	0.12%
2024/03/19	3	55.07	8	55.10	55.00	-5	6,727	-0.07%
2024/03/18	5.1	55.02	1	55.60	55.00	4.1	6,693	0.06%
2024/03/15	13.1	55.28	0	0.00	54.50	13.1	6,618	0.20%
2024/03/14	3	56.00	0	0.00	56.40	3	5,815	0.05%
2024/03/13	4.6	55.54	1	55.60	55.60	3.6	5,732	0.06%
2024/03/12	1	56.70	0	0.00	56.70	1	5,603	0.02%
2024/03/11	2.1	55.91	0	0.00	56.10	2.1	5,570	0.04%
2024/03/08	3	55.63	0	0.00	55.50	3	5,557	0.05%
2024/03/07	3.9	56.26	3	56.50	56.50	0.9	5,409	0.02%
2024/03/06	5.1	56.83	1.4	56.58	56.30	3.8	5,333	0.07%
2024/03/05	15.3	56.99	6	57.82	56.90	9.3	5,355	0.17%
2024/03/04	18	57.73	5	57.60	58.00	13	5,286	0.25%
2024/03/01	3.2	58.71	0	0.00	58.50	3.2	5,293	0.06%
2024/02/29	1	58.70	1	58.60	59.70	0	5,311	0.00%
2024/02/27	6	59.00	0	0.00	58.90	6	5,250	0.11%
2024/02/26	0.1	59.90	1.3	59.80	59.90	-1.1	5,154	-0.02%
2024/02/23	14.1	59.97	0	0.00	59.70	14.1	5,190	0.27%
2024/02/22	9.1	60.64	0.3	60.60	60.50	8.9	5,287	0.17%
2024/02/21	2	61.00	0	61.30	61.00	2	5,313	0.04%
2024/02/20	0	0.00	0.1	61.50	61.30	-0.1	5,334	0.00%
2024/02/19	5.9	61.13	3	61.63	61.60	2.9	5,405	0.05%
2024/02/16	1	61.20	5	61.20	61.10	-4	5,541	-0.07%
2024/02/15	5	60.44	1	60.40	61.20	4	5,583	0.07%
2024/02/05	3	61.07	2	61.30	61.00	1	5,536	0.02%
2024/02/02	0	0.00	0	62.30	62.40	0	5,492	0.00%
2024/02/01	1.5	61.97	1	61.80	62.30	0.5	5,533	0.01%
2024/01/31	4	61.20	4	61.40	60.90	0	5,510	0.00%
2024/01/30	4	61.60	1	61.60	61.20	3	5,505	0.05%
2024/01/29	4.5	62.06	4	62.40	62.30	0.5	5,536	0.01%
2024/01/26	1	61.70	5	60.80	61.50	-4	5,537	-0.07%
2024/01/25	2	60.45	1	60.50	60.50	1	5,559	0.02%
2024/01/24	1	60.70	11	60.75	60.70	-10	5,600	-0.18%
2024/01/23	3	60.00	2	59.95	60.30	1	5,689	0.02%
2024/01/22	10	59.56	9.2	59.52	59.50	0.9	5,805	0.01%
2024/01/19	12.2	60.03	0	0.00	60.00	12.2	5,820	0.21%
2024/01/18	6.3	60.17	2	60.30	60.10	4.3	5,796	0.07%
2024/01/17	93.2	60.97	5	60.10	60.10	88.2	5,772	1.53%
2024/01/16	6.1	62.09	86	61.81	61.80	-79.9	5,600	-1.43%
2024/01/15	5	63.60	15	63.80	63.60	-10	5,558	-0.18%
2024/01/12	0	63.95	0	0.00	64.00	0	5,647	0.00%
2024/01/11	4.1	63.83	5.2	63.56	63.50	-1.1	5,740	-0.02%
2024/01/10	0	65.10	0.2	64.90	64.50	-0.2	5,968	0.00%
2024/01/09	7	65.90	6	65.10	65.10	1	6,039	0.02%
2024/01/08	0	0.00	3	65.80	65.80	-3	6,084	-0.05%
2024/01/04	0.1	65.70	0	0.00	65.60	0.1	6,263	0.00%
2024/01/03	0	65.50	0	0.00	65.60	0	6,402	0.00%
2024/01/02	0	0.00	7	66.40	66.70	-7	6,368	-0.11%
2023/12/29	2	66.60	0	0.00	66.50	2	6,389	0.03%
2023/12/28	1	66.50	0	0.00	67.00	1	6,486	0.02%
2023/12/27	0	66.40	0	0.00	66.10	0	6,453	0.00%
2023/12/26	1.3	66.12	0.1	66.40	66.10	1.2	6,432	0.02%
2023/12/25	0.5	65.58	0	0.00	65.50	0.5	6,442	0.01%
2023/12/22	2	65.21	2	65.45	65.10	0	6,471	0.00%
2023/12/21	2	66.00	2	65.75	66.00	0	6,481	0.00%
2023/12/19	1	66.41	0.1	66.40	66.60	1	6,340	0.02%
2023/12/18	2	66.90	0	0.00	67.00	2	6,367	0.03%
2023/12/15	7	67.63	0	0.00	67.30	7	6,312	0.11%
2023/12/14	1	68.00	0	0.00	67.90	1	6,139	0.02%
2023/12/13	1	66.60	2	66.60	66.70	-1	6,049	-0.02%
2023/12/11	2	67.05	1	67.30	67.30	1	6,161	0.02%
2023/12/08	0	0.00	5.2	67.60	67.60	-5.2	6,147	-0.08%
2023/12/06	2	69.00	1.2	68.99	68.70	0.8	6,181	0.01%
2023/12/05	1	68.80	0	68.67	68.70	1	6,162	0.02%
2023/12/04	0	0.00	0	68.80	68.70	0	6,139	0.00%
2023/11/30	5	68.10	0	0.00	68.10	5	6,072	0.08%
2023/11/29	0	0.00	1	68.90	68.40	-1	5,856	-0.02%
2023/11/28	1	69.40	3.1	69.29	68.60	-2.1	5,740	-0.04%
2023/11/27	1	67.70	0	69.00	67.70	1	5,736	0.02%
2023/11/24	0	0.00	5	68.92	68.20	-5	5,645	-0.09%
2023/11/22	0	0.00	0	68.70	68.50	0	5,521	0.00%
2023/11/21	0	0.00	1.3	68.37	69.60	-1.3	5,496	-0.02%
2023/11/20	1	67.30	1	67.30	67.40	0	5,302	0.00%
2023/11/17	0	0.00	0.1	68.40	68.20	-0.1	5,249	0.00%
2023/11/16	0	0.00	2.1	68.14	68.40	-2.1	5,235	-0.04%
2023/11/15	0	0.00	2.1	67.00	68.00	-2.1	5,168	-0.04%
2023/11/10	3	64.70	3	64.90	64.90	0	5,092	0.00%
2023/11/09	0	0.00	1	65.00	65.30	-1	5,097	-0.02%
2023/11/08	0	0.00	4	64.33	64.50	-4	5,074	-0.08%
2023/11/07	1	64.30	0	0.00	64.30	1	5,053	0.02%
2023/11/06	1	64.80	1	64.70	64.80	0	5,047	0.00%
2023/11/03	11	63.89	2	63.80	64.00	9	4,994	0.18%
2023/11/02	1	63.10	2	63.30	63.20	-1	5,022	-0.02%
2023/11/01	1	61.70	1	62.50	62.10	0	4,984	0.00%
2023/10/31	2.1	61.83	0	0.00	61.90	2.1	4,985	0.04%
2023/10/30	6.1	61.65	2	61.30	61.30	4.1	4,972	0.08%
2023/10/27	0.1	62.47	0	0.00	62.20	0.1	4,867	0.00%
2023/10/26	3.2	62.61	0	0.00	62.50	3.2	4,836	0.07%
2023/10/25	4.3	63.35	0	0.00	63.10	4.3	4,790	0.09%
2023/10/24	1.1	63.60	0	0.00	63.30	1.1	4,740	0.02%
2023/10/23	1.2	63.73	0	0.00	63.70	1.2	4,718	0.02%
2023/10/20	2.1	64.45	0	0.00	64.40	2.1	4,670	0.04%
2023/10/19	2.4	65.51	0	0.00	65.20	2.4	4,674	0.05%
2023/10/18	0.1	65.33	0	0.00	67.10	0.1	4,686	0.00%
2023/10/17	1	65.80	0	0.00	66.00	1	4,452	0.02%
2023/10/16	1	65.80	0	0.00	66.10	1	4,469	0.02%
2023/10/13	1.1	66.50	0	0.00	66.30	1.1	4,507	0.02%
2023/10/12	1	67.00	0	67.60	67.70	1	4,468	0.02%
2023/10/11	0	0.00	0	66.56	66.80	0	4,449	0.00%
2023/10/06	68.3	65.17	3	65.27	65.30	65.3	4,373	1.49%
2023/10/05	1	64.60	0	0.00	64.70	1	4,443	0.02%
2023/10/04	7.3	64.46	69	64.21	64.20	-61.7	4,452	-1.39%
2023/10/03	1	65.81	1	65.80	65.60	0	4,405	0.00%
2023/10/02	1	66.60	2	66.25	66.40	-1	4,456	-0.02%
2023/09/27	0	66.68	1	66.70	66.60	-1	4,650	-0.02%
2023/09/26	2.1	66.56	0	0.00	66.70	2.1	4,734	0.04%
2023/09/25	0	0.00	3	67.70	67.70	-3	4,720	-0.06%
2023/09/22	1	66.80	0	0.00	66.90	1	4,805	0.02%
2023/09/21	5.1	67.16	0.2	68.10	67.00	4.9	4,921	0.10%
2023/09/20	0	68.70	0	0.00	68.40	0	4,948	0.00%
2023/09/15	0	0.00	0	69.40	69.20	0	5,117	0.00%
2023/09/13	1	68.50	0	0.00	68.30	1	4,992	0.02%
2023/09/12	0	0.00	2	68.40	68.60	-2	5,155	-0.04%
2023/09/11	1	68.20	0	0.00	67.90	1	5,140	0.02%
2023/09/08	3	67.60	0	0.00	67.70	3	5,156	0.06%
2023/09/07	0	0.00	12	67.00	67.40	-12	5,202	-0.23%
2023/09/06	2	67.40	0	0.00	67.10	2	5,178	0.04%
2023/09/01	1	67.00	1	67.20	67.30	0	5,207	0.00%
2023/08/31	0	66.89	0	0.00	66.10	0	5,267	0.00%
2023/08/30	0	0.00	2	67.40	67.40	-2	5,135	-0.04%
2023/08/29	0	0.00	1	66.10	66.80	-1	5,175	-0.02%
2023/08/25	3	65.30	0	0.00	65.30	3	5,407	0.06%
2023/08/24	1.1	65.80	0	0.00	65.80	1.1	5,463	0.02%
2023/08/23	2	65.70	1	65.30	65.50	1	5,491	0.02%
2023/08/22	0.1	65.99	0	0.00	65.50	0.1	5,549	0.00%
2023/08/21	1.1	66.22	0	0.00	66.30	1.1	5,565	0.02%
2023/08/18	0	0.00	2	66.20	66.40	-2	5,583	-0.04%
2023/08/17	32.2	65.64	0	0.00	66.10	32.2	5,600	0.58%
2023/08/16	2.1	66.96	31	66.70	66.90	-28.9	5,576	-0.52%
2023/08/15	0.1	68.69	0	0.00	68.10	0.1	5,578	0.00%
2023/08/14	0	69.16	0	0.00	68.70	0	5,662	0.00%
2023/08/11	3.1	69.80	0	0.00	69.60	3.1	5,776	0.05%
2023/08/10	2	69.75	0	0.00	69.70	2	5,850	0.03%
2023/08/09	1	69.60	0	0.00	70.10	1	5,848	0.02%
2023/08/08	0.1	69.59	0	0.00	69.20	0.1	5,860	0.00%
2023/08/07	0	70.00	0	0.00	69.90	0	5,812	0.00%
2023/08/04	4	70.05	0	0.00	70.00	4	5,839	0.07%
2023/08/02	1.1	69.63	0	0.00	69.70	1.1	5,836	0.02%
2023/08/01	0.1	70.80	2	70.50	70.60	-2	5,769	-0.03%
2023/07/31	0	0.00	0	70.20	70.00	0	5,748	0.00%
2023/07/28	0	70.18	0	0.00	69.80	0	5,728	0.00%
2023/07/27	0	70.00	0	0.00	70.00	0	5,714	0.00%
2023/07/26	0	70.00	0	0.00	70.00	0	5,738	0.00%
2023/07/25	2.1	69.66	0	0.00	69.60	2.1	5,754	0.04%
2023/07/24	2.1	70.20	0	0.00	70.00	2.1	5,803	0.04%
2023/07/21	0	70.60	0	0.00	70.70	0	5,783	0.00%
2023/07/20	8	70.45	0	0.00	70.40	8	5,763	0.14%
2023/07/19	0	0.00	4	70.70	70.30	-4	5,795	-0.07%
2023/07/18	2	70.45	0	0.00	70.10	2	5,791	0.04%
2023/07/17	0.1	71.01	0	0.00	70.80	0.1	5,726	0.00%
2023/07/14	0.2	70.90	0	0.00	71.20	0.2	5,723	0.00%
2023/07/13	0	70.10	0	0.00	69.90	0	5,668	0.00%
2023/07/12	2	68.91	0	0.00	69.40	2	5,634	0.04%
2023/07/11	50	69.88	0.4	69.50	69.60	49.6	5,589	0.89%
2023/07/10	3	68.80	0	0.00	69.00	3	5,584	0.05%
2023/07/07	12	68.90	47	68.90	68.70	-35	5,556	-0.63%
2023/07/06	1.1	69.27	0	0.00	69.20	1.1	5,528	0.02%
2023/07/05	0	71.00	0	0.00	70.80	0	5,375	0.00%
2023/07/04	2.1	71.29	0.6	71.30	70.90	1.5	5,323	0.03%
2023/07/03	1.1	72.55	0	0.00	72.10	1.1	5,251	0.02%
2023/06/30	0.1	72.90	0	0.00	72.50	0.1	5,272	0.00%
2023/06/29	3.9	73.13	0	0.00	72.80	3.9	5,230	0.07%
2023/06/28	4	76.08	0	0.00	76.10	4	5,153	0.08%
2023/06/27	1	77.20	1	77.60	77.10	0	5,082	0.00%
2023/06/26	3	78.03	0.1	78.40	78.00	3	5,071	0.06%
2023/06/21	0	0.00	0	78.10	78.60	0	5,041	0.00%
2023/06/20	1	78.30	0	78.70	78.50	1	5,031	0.02%
2023/06/19	4	79.42	1.2	79.52	79.00	2.8	5,005	0.06%
2023/06/16	0	0.00	2	79.90	80.10	-2	4,985	-0.04%
2023/06/15	0	79.20	0.1	79.30	79.40	0	4,836	0.00%
2023/06/14	4	79.65	1	79.30	79.20	3	4,969	0.06%
2023/06/13	0	79.60	1	79.40	79.20	-1	4,990	-0.02%
2023/06/12	0	0.00	1	79.80	79.70	-1	4,992	-0.02%
2023/06/09	0.1	79.70	0	79.90	79.90	0	5,051	0.00%
2023/06/07	0	0.00	0	79.40	79.50	0	5,165	0.00%
2023/06/05	2	78.70	0	79.00	78.70	2	5,184	0.04%
2023/06/02	1	77.90	0.1	78.30	78.10	1	5,193	0.02%
2023/05/31	0.1	78.10	0	0.00	77.70	0.1	5,107	0.00%
2023/05/26	0.1	78.77	1	78.30	78.80	-0.9	4,926	-0.02%
2023/05/25	0.1	80.00	0	0.00	79.60	0.1	4,889	0.00%
2023/05/22	0	0.00	3	80.90	80.70	-3	4,740	-0.06%
2023/05/19	0	0.00	4	80.30	80.60	-4	4,687	-0.09%
2023/05/17	0	0.00	1.1	79.96	79.90	-1.1	4,558	-0.02%
2023/05/16	0.1	78.00	1	78.50	78.80	-1	4,417	-0.02%
2023/05/12	0	0.00	1	77.60	77.30	-1	4,373	-0.02%
2023/05/11	0	0.00	1	77.60	77.70	-1	4,350	-0.02%
2023/05/09	0	0.00	1	78.50	78.50	-1	4,373	-0.02%
2023/05/08	6	77.40	0	0.00	77.70	6	4,370	0.14%
2023/05/02	0	0.00	1	78.00	77.50	-1	4,564	-0.02%
2023/04/28	0	0.00	1	77.90	78.00	-1	4,701	-0.02%
2023/04/27	0	0.00	0.1	77.80	77.70	-0.1	4,706	0.00%
2023/04/24	10	78.10	0.3	77.90	78.00	9.8	4,546	0.21%
2023/04/21	0	0.00	0	77.50	77.90	0	4,504	0.00%
2023/04/20	0	0.00	1	77.10	77.00	-1	4,479	-0.02%
2023/04/17	0	0.00	4	77.70	77.70	-4	4,587	-0.09%
2023/04/12	0	0.00	5	77.90	77.90	-5	4,563	-0.11%
2023/04/10	1	77.60	1	77.70	77.70	0	4,552	0.00%
2023/04/07	2	77.30	0	0.00	77.50	2	4,545	0.04%
2023/04/06	0	77.00	1	77.30	77.30	-1	4,554	-0.02%
2023/03/31	0	0.00	6	78.10	77.50	-6	4,560	-0.13%
2023/03/29	0	0.00	3	77.87	78.00	-3	4,900	-0.06%
2023/03/28	0	0.00	0.1	76.80	77.20	-0.1	5,105	0.00%
2023/03/27	1.1	77.09	0	0.00	77.30	1.1	5,320	0.02%
2023/03/24	0	0.00	7	76.74	76.80	-7	5,700	-0.12%
2023/03/23	0	0.00	2	76.34	76.60	-2	5,734	-0.04%
2023/03/22	0	0.00	0	75.70	75.90	0	5,797	0.00%
2023/03/20	0	75.50	0	0.00	75.40	0	5,953	0.00%
2023/03/16	1	74.60	2	74.75	74.90	-1	6,030	-0.02%
2023/03/15	0	74.70	0	0.00	74.50	0	6,106	0.00%
2023/03/14	1	74.10	3.8	74.71	74.10	-2.8	6,150	-0.05%
2023/03/09	0	75.20	0	75.10	74.60	0	6,243	0.00%
2023/03/08	0	75.70	0	0.00	76.10	0	6,381	0.00%
2023/03/07	0.2	75.93	0	0.00	76.20	0.2	6,462	0.00%
2023/03/03	0	75.10	0	0.00	75.10	0	6,742	0.00%
2023/03/01	0	74.80	6	74.60	74.70	-6	7,056	-0.09%
2023/02/23	5	76.20	0	76.20	76.10	5	7,156	0.07%
2023/02/22	0	0.00	1	75.99	76.00	-1	7,172	-0.01%
2023/02/21	1	75.90	0	75.80	76.00	1	7,202	0.01%
2023/02/20	1	75.70	2	75.70	75.80	-1	7,342	-0.01%
2023/02/16	2	75.50	1	75.60	75.40	1	7,625	0.01%
2023/02/15	2	74.60	4	75.75	74.70	-2	7,783	-0.03%
2023/02/14	0	0.00	3	75.70	75.50	-3	7,799	-0.04%
2023/02/13	0	0.00	0.1	74.60	75.30	-0.1	7,853	0.00%
2023/02/10	0	0.00	0.1	75.00	74.40	-0.1	7,889	0.00%
2023/02/09	1	74.70	0	0.00	74.80	1	7,999	0.01%
2023/02/08	2	75.10	5	74.92	74.70	-3	8,109	-0.04%
2023/02/07	0	0.00	2	75.35	75.30	-2	8,221	-0.02%
2023/02/06	0	0.00	2	74.90	74.40	-2	8,225	-0.02%
2023/02/03	0.1	74.80	0	0.00	74.60	0.1	8,225	0.00%
2023/02/02	4.1	74.78	1	75.20	75.20	3.1	8,250	0.04%
2023/02/01	2.3	75.11	5	75.46	75.40	-2.7	8,237	-0.03%
2023/01/31	0	75.40	11	76.46	75.40	-11	8,278	-0.13%
2023/01/30	0	0.00	8.1	76.02	77.00	-8.1	8,248	-0.10%
2023/01/16	0	0.00	1	75.20	74.70	-1	8,187	-0.01%
2023/01/13	0.1	74.39	0	0.00	74.30	0.1	8,200	0.00%
2023/01/12	0	0.00	0.1	74.00	74.30	-0.1	8,525	0.00%
2023/01/11	1.2	73.55	1	73.90	74.00	0.2	8,605	0.00%
2023/01/10	0	0.00	1	74.40	74.50	-1	8,690	-0.01%
2023/01/09	0	0.00	3	74.10	74.80	-3	8,743	-0.03%
2022/12/30	0.1	71.50	0	71.50	71.00	0.1	9,055	0.00%
2022/12/29	0	71.00	0	0.00	70.40	0	9,092	0.00%
2022/12/28	0	0.00	1	71.60	71.40	-1	9,086	-0.01%
2022/12/27	0.1	72.10	0.1	72.10	71.70	0	9,118	0.00%
2022/12/23	1	70.51	1	70.40	70.30	0	9,286	0.00%
2022/12/20	0	71.40	0	71.00	70.30	0	9,141	0.00%
2022/12/19	2	71.40	0	72.00	71.50	2	8,987	0.02%
2022/12/16	3	72.93	0.1	73.60	72.50	2.9	8,784	0.03%
2022/12/15	2	74.20	4.1	74.38	74.10	-2.1	8,474	-0.02%
2022/12/12	0	72.80	0	0.00	73.30	0	8,349	0.00%
2022/12/09	0	0.00	2	73.70	73.50	-2	8,481	-0.02%
2022/12/08	3	73.50	0	0.00	73.30	3	8,428	0.04%
2022/12/07	5.7	75.47	21	75.87	75.20	-15.3	8,364	-0.18%
2022/12/06	0	0.00	3	76.46	75.80	-3	8,263	-0.04%
2022/12/05	5	77.50	0	0.00	76.70	5	8,206	0.06%
2022/12/02	1	77.90	0	77.30	77.10	1	8,142	0.01%
2022/12/01	2	78.00	0	78.00	77.60	2	8,155	0.02%
2022/11/30	0	0.00	1	77.20	76.90	-1	8,039	-0.01%
2022/11/29	0	0.00	1.1	76.97	76.70	-1.1	7,885	-0.01%
2022/11/28	11	75.95	3	77.00	76.00	8	7,825	0.10%
2022/11/25	0.2	77.60	2	77.65	77.10	-1.9	7,756	-0.02%
2022/11/24	1	77.10	10	77.19	77.10	-9	7,691	-0.12%
2022/11/23	0.2	76.13	0.1	76.43	76.30	0.1	7,618	0.00%
2022/11/22	0	74.70	1.1	75.43	75.80	-1.1	7,574	-0.01%
2022/11/21	0.2	73.60	1	73.68	73.90	-0.9	7,440	-0.01%
2022/11/18	0	0.00	1	73.10	73.20	-1	7,385	-0.01%
2022/11/17	0	0.00	1	73.40	73.00	-1	7,364	-0.01%
2022/11/15	0.1	73.72	4	74.05	74.20	-3.9	7,236	-0.05%
2022/11/14	1	74.00	2	73.80	74.00	-1	7,166	-0.01%
2022/11/11	0	0.00	6	72.20	72.60	-6	7,000	-0.09%
2022/11/10	0.1	70.80	0	0.00	70.60	0.1	6,892	0.00%
2022/11/09	0.2	70.40	2	70.70	70.70	-1.9	6,902	-0.03%
2022/11/08	0	0.00	2	70.20	70.50	-2	6,916	-0.03%
2022/11/07	0	0.00	3	69.13	70.00	-3	6,913	-0.04%
2022/11/04	1	67.80	0	0.00	67.90	1	6,853	0.01%
2022/11/03	0	0.00	1	68.40	68.70	-1	6,796	-0.01%
2022/11/01	0	0.00	3	68.83	68.70	-3	6,720	-0.04%
2022/10/31	0	0.00	2	68.40	68.30	-2	6,744	-0.03%
2022/10/26	0	0.00	43	68.57	68.60	-43	7,016	-0.61%
2022/10/25	0	0.00	63	68.60	68.40	-63	7,013	-0.90%
2022/10/24	0	0.00	0	68.30	68.50	0	7,024	0.00%
2022/10/21	0	0.00	1	68.00	67.60	-1	6,986	-0.01%
2022/10/20	0	0.00	6	66.83	67.60	-6	6,978	-0.09%
2022/10/18	0.1	65.50	3	65.90	66.80	-3	6,658	-0.04%
2022/10/17	0.1	64.40	7	64.00	64.50	-6.9	6,646	-0.10%
2022/10/14	0	64.40	0	0.00	64.20	0	6,693	0.00%
2022/10/13	2	63.80	0	0.00	63.80	2	6,750	0.03%
2022/10/12	7.1	64.75	0.2	65.20	65.10	6.9	6,730	0.10%
2022/10/11	2	66.55	1	66.90	66.10	1	6,783	0.02%
2022/10/07	1	67.00	1	67.40	67.00	0	6,785	0.00%
2022/10/05	1	67.70	2	68.20	68.30	-1	7,221	-0.01%
2022/10/03	1	66.10	1	67.70	67.70	0	7,791	0.00%
2022/09/30	0.1	66.80	5	66.44	66.90	-5	8,005	-0.06%
2022/09/29	2	65.05	2	65.55	65.70	0	8,210	0.00%
2022/09/28	3	65.23	0	0.00	65.10	3	8,691	0.03%
2022/09/26	1	66.70	3	66.23	66.20	-2	9,186	-0.02%
2022/09/22	2.4	66.14	0	0.00	66.40	2.4	9,398	0.03%
2022/09/20	0	67.40	0	0.00	67.20	0	9,413	0.00%
2022/09/19	5.5	67.60	0	0.00	67.40	5.5	9,477	0.06%
2022/09/16	3.6	67.85	0	0.00	68.40	3.6	9,539	0.04%
2022/09/15	1	67.40	0	0.00	68.40	1	9,456	0.01%
2022/09/14	1.4	68.26	0	0.00	67.60	1.4	9,488	0.01%
2022/09/13	3	68.83	1	69.20	68.80	2	9,567	0.02%
2022/09/12	1	68.70	0	0.00	68.70	1	9,630	0.01%
2022/09/07	1	67.11	1	67.10	66.80	0	9,790	0.00%
2022/09/06	0.1	67.60	0	0.00	67.80	0.1	9,824	0.00%
2022/09/05	3	67.23	0.5	67.30	67.10	2.6	9,864	0.03%
2022/09/02	11.1	67.40	0	0.00	67.00	11.1	9,943	0.11%
2022/09/01	5.1	67.60	1	67.40	67.80	4.1	9,932	0.04%
2022/08/31	1.3	68.48	0	0.00	68.70	1.3	9,898	0.01%
2022/08/30	1	68.52	0	0.00	68.60	1	9,876	0.01%
2022/08/29	0	0.00	8	68.70	68.70	-8	9,833	-0.08%
2022/08/26	0	70.70	0	0.00	70.20	0	9,802	0.00%
2022/08/25	0	0.00	2	70.75	70.80	-2	9,828	-0.02%
2022/08/24	0	70.50	0.1	70.40	70.10	-0.1	9,948	0.00%
2022/08/23	3.1	70.40	0	0.00	70.10	3.1	10,808	0.03%
2022/08/22	0	0.00	2	70.45	70.90	-2	10,947	-0.02%
2022/08/17	0.3	70.60	2	70.80	70.80	-1.7	11,159	-0.02%
2022/08/16	2.9	70.63	1	70.60	70.40	1.9	11,178	0.02%
2022/08/15	1	70.40	0	0.00	70.60	1	11,214	0.01%
2022/08/12	1.1	69.81	0	0.00	69.60	1.1	11,247	0.01%
2022/08/11	0	68.90	5	68.20	68.90	-5	11,265	-0.04%
2022/08/10	31.1	66.89	1	67.70	67.70	30.1	11,455	0.26%
2022/08/09	1	67.10	80	66.84	67.00	-79	11,572	-0.68%
2022/08/08	0	0.00	3	67.10	67.20	-3	11,639	-0.03%
2022/08/05	2	67.70	14	67.57	67.60	-12	11,782	-0.10%
2022/08/04	7.1	66.99	3	67.07	67.30	4.1	11,848	0.03%
2022/08/03	3	66.87	2	66.90	67.70	1	11,804	0.01%
2022/08/02	7	66.96	3.3	66.87	67.70	3.7	11,811	0.03%
2022/08/01	2	68.45	2	68.20	68.50	0	11,690	0.00%
2022/07/29	1	67.10	2	67.05	67.30	-1	11,720	-0.01%
2022/07/28	7.3	66.39	0	0.00	66.60	7.3	11,700	0.06%
2022/07/27	2.2	65.74	3	65.87	65.90	-0.8	11,695	-0.01%
2022/07/26	4	65.83	3	65.90	65.70	1	11,710	0.01%
2022/07/25	5.1	65.62	11	65.57	65.60	-5.9	11,714	-0.05%
2022/07/22	2	65.00	0.5	65.10	64.70	1.5	11,755	0.01%
2022/07/21	1	65.10	1	64.80	65.00	0	11,726	0.00%
2022/07/20	16.1	63.98	0	0.00	63.30	16.1	11,667	0.14%
2022/07/19	5.1	63.47	1.1	64.00	63.70	4	11,648	0.03%
2022/07/18	19	62.73	2	63.00	62.90	17	11,597	0.15%
2022/07/15	3	62.40	1	62.50	62.60	2	11,514	0.02%
2022/07/14	3	62.60	14.3	62.71	62.70	-11.3	11,519	-0.10%
2022/07/13	119.1	62.63	26	62.36	62.00	93.1	11,450	0.81%	大買/
2022/07/12	42.2	60.96	83	62.45	60.60	-40.8	11,252	-0.36%
2022/07/11	35.3	64.60	1	64.20	63.60	34.3	10,916	0.31%
2022/07/08	106.2	65.35	0	0.00	65.00	106.2	10,823	0.98%	大買/鉅額交易
2022/07/07	56.1	65.67	10	65.65	65.00	46.1	10,711	0.43%
2022/07/06	18.1	67.97	54	68.12	67.00	-35.9	10,509	-0.34%
2022/07/05	22	80.84	1	82.20	80.60	21	9,928	0.21%
2022/07/04	2	83.00	0	83.10	82.60	2	9,579	0.02%
2022/07/01	7	82.73	1	82.50	82.70	6	9,449	0.06%
2022/06/30	4	83.85	1.1	83.65	83.00	2.9	9,329	0.03%
2022/06/29	6	84.82	1	84.50	84.60	5	9,261	0.05%
2022/06/27	4	84.95	3	85.30	84.70	1	9,313	0.01%
2022/06/24	2	84.20	9	84.51	84.70	-7	9,278	-0.08%
2022/06/23	4	83.50	0	0.00	83.30	4	9,228	0.04%
2022/06/22	1	83.89	1	83.60	83.50	0	9,151	0.00%
2022/06/21	0	0.00	2	83.90	83.70	-2	9,089	-0.02%
2022/06/20	0	82.70	12	82.40	82.10	-12	9,020	-0.13%
2022/06/17	0	0.00	1	83.30	83.00	-1	9,009	-0.01%
2022/06/16	2	83.35	1	83.50	83.20	1	8,928	0.01%
2022/06/14	5	83.26	0	83.10	82.90	5	9,186	0.05%
2022/06/13	3	83.50	1	83.40	83.30	2	9,263	0.02%
2022/06/10	4	84.80	0	0.00	84.70	4	9,240	0.04%
2022/06/09	3	84.50	2	84.80	84.80	1	9,403	0.01%
2022/06/08	9	84.58	0	0.00	84.50	9	9,462	0.10%
2022/06/07	7	84.33	0	0.00	84.30	7	9,520	0.07%
2022/06/02	0.1	84.70	0	0.00	84.50	0.1	9,610	0.00%
2022/06/01	3	84.67	2	84.75	84.60	1	9,701	0.01%
2022/05/31	11	83.80	5	83.30	85.30	6	9,648	0.06%
2022/05/30	2	83.60	6	83.15	83.90	-4	8,843	-0.05%
2022/05/27	6	82.05	1	82.40	82.30	5	8,816	0.06%
2022/05/26	3	81.90	4	81.80	81.70	-1	8,882	-0.01%
2022/05/25	4	81.58	0	0.00	82.00	4	8,978	0.04%
2022/05/24	1	81.41	0	0.00	81.30	1	9,061	0.01%
2022/05/23	6	81.85	0	0.00	82.20	6	9,026	0.07%
2022/05/20	1	81.80	0	0.00	82.10	1	9,056	0.01%
2022/05/19	3	81.40	0	0.00	81.40	3	9,002	0.03%
2022/05/18	6	81.78	0	0.00	82.50	6	9,034	0.07%
2022/05/17	10	81.16	0	0.00	81.30	10	8,874	0.11%
2022/05/16	4	81.60	2	81.10	81.20	2	8,814	0.02%
2022/05/13	4	81.85	3	81.60	82.00	1	8,770	0.01%
2022/05/12	7	83.40	0	0.00	82.10	7	8,698	0.08%
2022/05/11	6	84.02	0	0.00	84.40	6	8,646	0.07%
2022/05/10	5	84.40	2	84.10	84.40	3	8,630	0.03%
2022/05/09	6	84.65	6	84.83	84.70	0	8,550	0.00%
2022/05/05	0	0.00	10	86.98	87.10	-10	8,714	-0.11%
2022/05/03	10	86.27	0	0.00	86.50	10	8,896	0.11%
2022/04/28	3	85.27	0	0.00	85.50	3	8,945	0.03%
2022/04/27	5	85.16	2.1	85.41	85.10	2.9	8,922	0.03%
2022/04/26	4	86.13	0	0.00	86.30	4	8,891	0.05%
2022/04/25	3	85.93	2	85.70	85.90	1	8,836	0.01%
2022/04/22	0.2	88.01	0	0.00	87.60	0.2	8,683	0.00%
2022/04/21	0	0.00	0.1	89.00	88.30	-0.1	8,692	0.00%
2022/04/20	4	88.80	0	0.00	88.70	4	8,693	0.05%
2022/04/19	3	88.20	0	0.00	88.00	3	8,697	0.03%
2022/04/18	8.9	87.91	0	0.00	87.80	8.9	8,683	0.10%
2022/04/15	4.2	88.97	0	0.00	88.80	4.2	8,617	0.05%
2022/04/14	14	89.54	0	0.00	89.70	14	8,621	0.16%
2022/04/13	2	90.50	0	90.80	90.40	2	8,550	0.02%
2022/04/12	2.3	91.06	0	0.00	91.30	2.3	8,438	0.03%
2022/04/11	0.3	92.30	0	0.00	92.10	0.3	8,361	0.00%
2022/04/08	0.2	92.91	0	0.00	93.40	0.2	8,363	0.00%
2022/04/07	0.4	93.18	20	93.10	93.10	-19.7	8,374	-0.23%
2022/04/06	3.1	92.27	1	93.40	93.60	2.1	8,282	0.02%
2022/04/01	0	0.00	81	92.71	93.50	-81	8,234	-0.98%
2022/03/31	3.2	93.07	0	0.00	93.20	3.2	8,188	0.04%
2022/03/30	3	92.93	5	93.50	93.50	-2	8,153	-0.02%
2022/03/29	4	91.93	1	92.40	92.50	3	8,031	0.04%
2022/03/28	23.3	92.19	30	92.20	92.20	-6.7	7,980	-0.08%
2022/03/25	2	91.90	0	0.00	92.40	2	7,999	0.03%
2022/03/24	0	0.00	1	92.10	92.40	-1	8,015	-0.01%
2022/03/23	4	92.48	0	0.00	92.50	4	8,110	0.05%
2022/03/22	0	0.00	2	92.00	92.40	-2	8,181	-0.02%
2022/03/21	4	91.95	0	0.00	92.10	4	8,181	0.05%
2022/03/18	30	91.60	1	92.80	91.30	29	8,178	0.35%
2022/03/17	2	92.30	13	92.08	91.90	-11	8,008	-0.14%
2022/03/15	17.4	90.98	1	91.20	90.80	16.4	7,738	0.21%
2022/03/14	2	91.30	8	91.34	91.20	-6	7,713	-0.08%
2022/03/11	2	89.80	0	0.00	89.80	2	7,580	0.03%
2022/03/10	0	0.00	3	89.27	89.60	-3	7,506	-0.04%
2022/03/09	0	0.00	1.4	87.75	88.00	-1.4	7,441	-0.02%
2022/03/08	4	87.43	1	87.80	86.60	3	7,385	0.04%
2022/03/07	5	88.50	0	0.00	88.40	5	7,286	0.07%
2022/03/03	0	0.00	3.3	91.20	91.20	-3.3	7,501	-0.04%
2022/03/02	3	90.50	2	90.10	90.50	1	7,610	0.01%
2022/03/01	3.7	88.96	3	89.23	90.00	0.7	7,506	0.01%
2022/02/25	3	86.67	0	0.00	87.70	3	7,389	0.04%
2022/02/24	1.3	87.17	1	87.10	87.10	0.3	7,273	0.00%
2022/02/22	0	0.00	2	88.00	88.20	-2	7,203	-0.03%
2022/02/21	1	89.10	0	0.00	89.10	1	7,161	0.01%
2022/02/18	3	88.80	1	89.20	89.10	2	7,300	0.03%
2022/02/17	1	88.80	2	88.70	88.70	-1	7,270	-0.01%
2022/02/16	0	0.00	2	88.50	88.80	-2	7,252	-0.03%
2022/02/14	5	87.94	0	0.00	88.40	5	7,227	0.07%
2022/02/11	0	0.00	2	88.40	88.80	-2	7,240	-0.03%
2022/02/10	1	88.41	0	0.00	88.60	1	7,290	0.01%
2022/02/09	0	0.00	2	88.90	89.20	-2	7,322	-0.03%
2022/02/08	3	88.70	0	0.00	88.60	3	7,360	0.04%
2022/02/07	0	0.00	0.1	89.10	89.50	-0.1	7,303	0.00%
2022/01/25	4	85.23	0	0.00	85.50	4	7,162	0.06%
2022/01/24	0	0.00	0.8	86.70	87.00	-0.8	7,014	-0.01%
2022/01/21	0	0.00	3	86.17	86.40	-3	7,064	-0.04%
2022/01/20	0	0.00	1	87.20	87.40	-1	7,112	-0.01%
2022/01/19	5	87.48	0	0.00	87.40	5	7,134	0.07%
2022/01/18	1.1	87.44	1	87.90	87.40	0.1	7,125	0.00%
2022/01/17	0.2	87.47	0	0.00	87.50	0.2	7,147	0.00%
2022/01/14	0	0.00	5.3	87.69	87.70	-5.3	7,164	-0.07%
2022/01/12	1.3	87.99	1	88.40	88.40	0.3	7,116	0.00%
2022/01/11	1	86.61	1.1	86.93	87.10	-0.1	7,050	0.00%
2022/01/10	0	0.00	2	86.90	86.90	-2	6,975	-0.03%
2022/01/07	3	86.60	0.4	86.04	86.50	2.6	7,005	0.04%
2022/01/06	3	86.00	0	0.00	86.10	3	6,947	0.04%
2022/01/04	0	0.00	1	86.20	86.20	-1	7,143	-0.01%
2022/01/03	0	0.00	2	86.05	86.30	-2	7,176	-0.03%
2021/12/30	1	85.60	4	85.93	85.40	-3	7,270	-0.04%
2021/12/29	0.1	86.00	7	85.91	86.00	-6.9	7,440	-0.09%
2021/12/28	2.9	85.62	0	0.00	86.00	2.9	7,564	0.04%
2021/12/27	1	86.00	2.5	85.66	85.90	-1.5	7,652	-0.02%
2021/12/21	0	0.00	1	84.60	84.40	-1	8,178	-0.01%
2021/12/20	0	0.00	2	84.40	83.80	-2	8,376	-0.02%
2021/12/17	1	84.00	5	83.98	84.30	-4	8,528	-0.05%
2021/12/16	4	82.90	0	0.00	82.70	4	8,466	0.05%
2021/12/15	0	83.30	1	83.30	83.80	-1	8,493	-0.01%
2021/12/14	4	83.10	0	0.00	83.00	4	8,655	0.05%
2021/12/13	3.1	83.45	0	0.00	83.30	3.1	8,817	0.04%
2021/12/09	22	84.57	1	84.60	84.80	21	8,885	0.24%
2021/12/08	0	0.00	0.6	84.90	84.60	-0.6	8,884	-0.01%
2021/12/07	0	0.00	1	84.10	84.70	-1	8,812	-0.01%
2021/12/06	0.6	84.00	0	0.00	84.20	0.6	8,805	0.01%
2021/12/03	5	83.70	4	83.90	83.60	1	8,827	0.01%
2021/12/02	3	83.47	5	83.72	83.80	-2	8,820	-0.02%
2021/12/01	3	83.10	0	0.00	83.50	3	8,784	0.03%
2021/11/30	3	83.30	1	83.00	82.50	2	8,799	0.02%
2021/11/29	3	83.00	0	0.00	82.70	3	8,466	0.04%
2021/11/26	1.2	84.48	0	0.00	84.00	1.2	8,453	0.01%
2021/11/25	1	86.30	0	0.00	86.30	1	8,420	0.01%
2021/11/24	0	0.00	6	86.07	86.40	-6	8,422	-0.07%
2021/11/23	0	0.00	1.4	85.64	85.60	-1.4	8,420	-0.02%
2021/11/19	2	85.10	0	0.00	85.00	2	8,397	0.02%
2021/11/18	4	85.33	0	0.00	86.00	4	8,322	0.05%
2021/11/17	4	85.15	0	0.00	85.60	4	8,265	0.05%
2021/11/16	0	85.80	0	0.00	85.90	0	8,231	0.00%
2021/11/12	1	86.10	0	0.00	86.00	1	8,256	0.01%
2021/11/10	4	85.43	0	0.00	85.20	4	8,192	0.05%
2021/11/09	0	0.00	5	85.80	85.80	-5	8,137	-0.06%
2021/11/08	1	85.70	0	0.00	85.70	1	8,041	0.01%
2021/11/05	1	84.00	0	0.00	84.90	1	8,010	0.01%
2021/11/04	3	85.33	0	0.00	85.10	3	8,014	0.04%
2021/11/03	1	84.40	1	85.00	84.70	0	8,036	0.00%
2021/11/02	3	85.20	0	0.00	85.00	3	8,015	0.04%
2021/11/01	0	0.00	1	86.00	84.90	-1	7,932	-0.01%
2021/10/29	2	85.25	8	85.36	85.10	-6	7,891	-0.08%
2021/10/28	11	86.61	0	0.00	86.00	11	7,848	0.14%
2021/10/27	2	88.40	4	88.28	87.90	-2	7,783	-0.03%
2021/10/26	0	0.00	1	88.90	88.80	-1	7,801	-0.01%
2021/10/25	16	88.68	12	88.20	88.20	4	7,824	0.05%
2021/10/22	1	88.50	0	0.00	88.40	1	7,978	0.01%
2021/10/20	0	0.00	0.2	88.80	89.10	-0.2	8,135	0.00%
2021/10/19	2	89.25	1	89.10	88.90	1	8,108	0.01%
2021/10/14	0	0.00	6	89.38	88.20	-6	8,280	-0.07%
2021/10/13	0	88.50	3	89.17	88.90	-3	8,392	-0.04%
2021/10/12	1	89.19	1	89.60	88.60	0	8,441	0.00%
2021/10/07	0	0.00	0	90.30	90.70	0	8,300	0.00%
2021/10/06	1	89.40	3	90.00	90.00	-2	8,281	-0.02%
2021/10/05	1	88.00	1	88.30	88.90	0	8,242	0.00%
2021/10/01	0	88.20	0	0.00	88.20	0	8,162	0.00%
2021/09/30	0	0.00	1.3	90.09	91.50	-1.3	8,079	-0.02%
2021/09/29	8	92.19	1	91.90	90.80	7	8,020	0.09%
2021/09/28	0	0.00	4	92.60	92.80	-4	7,967	-0.05%
2021/09/27	7.1	92.47	7	92.37	92.10	0.1	7,950	0.00%
2021/09/24	3	91.40	6	91.13	91.30	-3	7,852	-0.04%
2021/09/23	0	0.00	5.1	88.72	88.90	-5.1	7,768	-0.07%
2021/09/22	3.1	87.62	1	87.69	87.30	2.1	7,747	0.03%
2021/09/17	1	90.30	3	90.33	89.90	-2	7,600	-0.03%
2021/09/16	3	90.17	7	90.36	90.50	-4	7,426	-0.05%
2021/09/15	0	0.00	8.2	88.79	88.90	-8.2	7,223	-0.11%
2021/09/14	2	88.65	1	88.60	88.60	1	7,275	0.01%
2021/09/10	1	87.00	3	87.37	87.90	-2	7,333	-0.03%
2021/09/08	1	87.50	0	0.00	87.40	1	7,592	0.01%
2021/09/07	0	0.00	4	88.10	87.70	-4	7,579	-0.05%
2021/09/06	1	87.10	0	0.00	87.50	1	7,558	0.01%
2021/09/03	2	87.50	0	0.00	88.00	2	7,565	0.03%
2021/09/02	0.1	87.30	1	87.50	87.50	-0.9	7,573	-0.01%
2021/08/31	0	0.00	2	87.50	89.60	-2	7,611	-0.03%
2021/08/25	1	84.90	0	0.00	85.20	1	7,609	0.01%
2021/08/23	0	0.00	1	83.00	83.60	-1	7,684	-0.01%
2021/08/20	1	82.20	2	82.60	81.90	-1	7,776	-0.01%
2021/08/19	1	84.10	6	84.60	84.00	-5	7,867	-0.06%
2021/08/18	1	86.10	0.1	85.90	86.90	0.9	7,833	0.01%
2021/08/16	2	86.60	0	0.00	85.90	2	7,922	0.03%
2021/08/13	5	85.94	1	86.00	86.40	4	7,928	0.05%
2021/08/12	0	0.00	0	87.30	87.80	0	7,979	0.00%
2021/08/09	1	88.20	0.3	87.50	88.30	0.7	8,176	0.01%
2021/08/06	1	88.50	0	0.00	88.40	1	8,265	0.01%
2021/08/05	1	87.60	1	87.40	87.80	0	8,476	0.00%
2021/08/03	11	88.28	0	0.00	88.40	11	8,962	0.12%
2021/08/02	0	0.00	1	88.60	88.80	-1	9,021	-0.01%
2021/07/30	0	0.00	6	87.65	87.00	-6	9,159	-0.07%
2021/07/29	7	85.94	5.1	85.92	86.30	1.9	9,219	0.02%
2021/07/28	10	84.24	1	84.90	85.30	9	9,341	0.10%
2021/07/27	5	86.00	2	86.35	86.00	3	9,387	0.03%
2021/07/26	1	86.80	0	0.00	86.20	1	9,446	0.01%
2021/07/22	0	0.00	2	87.60	87.80	-2	9,735	-0.02%
2021/07/21	3	85.03	0	0.00	85.60	3	9,914	0.03%
2021/07/20	1	86.60	0	0.00	86.00	1	9,937	0.01%
2021/07/19	2	87.40	1	88.30	87.90	1	10,018	0.01%
2021/07/16	1	89.00	10	88.71	89.00	-9	10,217	-0.09%
2021/07/15	5	87.62	2	87.70	87.90	3	10,346	0.03%
2021/07/14	1	87.80	1	87.10	87.20	0	10,507	0.00%
2021/07/13	2	86.95	0.5	86.30	86.90	1.5	10,658	0.01%
2021/07/12	0	0.00	1	88.00	86.00	-1	10,789	-0.01%
2021/07/09	0	0.00	2	85.55	86.30	-2	11,013	-0.02%
2021/07/08	0	85.80	1	85.80	85.50	-1	11,065	-0.01%
2021/07/07	0	0.00	5.2	85.90	86.60	-5.2	11,322	-0.05%
2021/07/06	2	86.70	0	0.00	85.90	2	11,653	0.02%
2021/07/05	0.2	86.05	8.3	86.42	86.50	-8.1	11,899	-0.07%
2021/07/02	3	85.23	1	85.80	84.50	2	11,829	0.02%
2021/07/01	1.2	83.47	8	84.51	83.90	-6.8	11,777	-0.06%
2021/06/30	0	0.00	1	82.80	83.20	-1	11,732	-0.01%
2021/06/29	1	83.10	1	83.00	83.30	0	11,703	0.00%
2021/06/28	0	0.00	2	83.65	83.30	-2	11,867	-0.02%
2021/06/25	2	83.20	3	83.40	83.00	-1	12,002	-0.01%
2021/06/23	1	81.90	0	0.00	82.80	1	12,322	0.01%
2021/06/22	11	81.98	1	82.30	81.90	10	12,223	0.08%
2021/06/21	6	80.63	1.6	80.58	81.40	4.4	12,267	0.04%
2021/06/18	6	82.62	0	0.00	82.30	6	12,160	0.05%
2021/06/15	1	84.70	0	0.00	84.80	1	12,319	0.01%
2021/06/10	31	85.09	1	84.90	85.80	30	12,539	0.24%
2021/06/09	0	0.00	1	83.80	84.80	-1	12,671	-0.01%
2021/06/07	0	0.00	2	84.90	85.60	-2	13,043	-0.02%
2021/06/04	1	85.90	1.1	85.73	86.00	-0.1	13,131	0.00%
2021/06/02	25	86.31	5	86.54	86.60	20	13,188	0.15%
2021/06/01	1	85.00	0	0.00	85.00	1	13,157	0.01%
2021/05/31	1	83.70	1	84.00	84.40	0	13,328	0.00%
2021/05/28	0	0.00	4.2	82.49	83.50	-4.2	13,398	-0.03%
2021/05/27	3	81.67	0	0.00	82.10	3	13,414	0.02%
2021/05/26	0	0.00	2	82.95	83.30	-2	13,454	-0.01%
2021/05/25	2	83.40	7	83.96	84.30	-5	13,572	-0.04%
2021/05/24	2	81.81	0	0.00	81.70	2	13,534	0.01%
2021/05/20	1	81.51	1	80.80	81.50	0	13,651	0.00%
2021/05/19	0	0.00	0.2	81.58	81.80	-0.2	13,646	0.00%
2021/05/18	1	78.27	1	80.80	81.30	0	13,622	0.00%
2021/05/17	3.1	77.51	13	77.22	77.90	-9.9	13,695	-0.07%
2021/05/14	1	81.20	2	80.00	80.40	-1	13,582	-0.01%
2021/05/13	1	81.29	11	79.11	79.00	-10	13,460	-0.07%
2021/05/12	3.1	79.32	13	81.57	80.80	-9.9	13,237	-0.07%
2021/05/11	2.1	86.94	9	85.73	85.90	-7	12,948	-0.05%
2021/05/10	2.2	88.42	1	88.70	89.00	1.2	12,853	0.01%
2021/05/07	7	88.17	5	87.14	88.60	2	12,875	0.02%
2021/05/06	0	0.00	2.1	88.86	89.60	-2.1	12,753	-0.02%
2021/05/05	1	87.90	0	0.00	88.00	1	12,608	0.01%
2021/05/04	2	88.60	19	87.58	86.90	-17	12,479	-0.14%
2021/05/03	4	88.28	7	88.33	87.90	-3	12,256	-0.02%
2021/04/29	5	88.68	1	89.50	88.20	4	12,192	0.03%
2021/04/28	6	90.27	3	90.13	89.60	3	12,015	0.02%
2021/04/27	10	90.43	14	91.19	91.80	-4	11,962	-0.03%
2021/04/26	2	89.45	7	89.64	90.00	-5	11,655	-0.04%
2021/04/23	3	88.90	14	89.53	90.00	-11	11,576	-0.10%
2021/04/22	13	91.00	9.2	90.33	90.20	3.8	11,496	0.03%
2021/04/21	2	90.05	7	90.94	90.20	-5	11,250	-0.04%
2021/04/20	2	90.40	18	90.26	91.10	-16	11,088	-0.14%
2021/04/19	11	90.42	12	90.28	91.10	-1	10,959	-0.01%
2021/04/16	9	89.38	159	89.35	89.90	-150	10,862	-1.38%	大賣/鉅額交易
2021/04/15	211	88.98	74.6	88.81	89.00	136.4	10,713	1.27%	大買/鉅額交易
2021/04/14	4	86.75	7.1	86.04	86.50	-3.1	10,361	-0.03%
2021/04/13	20	87.36	7	87.47	86.80	13	10,254	0.13%
2021/04/12	8	84.84	17.2	85.21	85.50	-9.2	9,964	-0.09%
2021/04/09	2	81.75	15.4	82.35	82.30	-13.4	9,635	-0.14%
2021/04/08	0	0.00	36	79.85	80.10	-36	9,393	-0.38%
2021/04/07	1	80.00	17	79.99	80.10	-16	9,483	-0.17%
2021/04/06	0	0.00	2	80.00	80.00	-2	9,421	-0.02%
2021/04/01	3.1	79.00	2.1	79.59	79.60	1	9,379	0.01%
2021/03/31	1	79.60	5	79.56	79.80	-4	9,307	-0.04%
2021/03/30	4.1	78.85	5	79.00	79.00	-0.9	9,111	-0.01%
2021/03/29	2	79.05	16	79.05	78.90	-14	8,960	-0.16%
2021/03/26	1	77.10	2	77.60	77.30	-1	8,749	-0.01%
2021/03/25	0	0.00	5	76.22	76.50	-5	8,727	-0.06%
2021/03/24	0	75.40	1.5	75.53	76.20	-1.4	8,794	-0.02%
2021/03/23	0.1	76.00	0	0.00	75.90	0.1	8,760	0.00%
2021/03/22	1	75.80	2	76.05	76.40	-1	8,791	-0.01%
2021/03/19	4.5	74.26	1	74.20	74.50	3.5	8,741	0.04%
2021/03/18	2	76.05	2	76.60	76.60	0	8,448	0.00%
2021/03/17	5	76.94	2	76.60	76.40	3	8,404	0.04%
2021/03/16	0	0.00	5	77.52	77.30	-5	8,379	-0.06%
2021/03/15	2	77.60	2	77.20	76.80	0	8,295	0.00%
2021/03/12	3	77.23	1	76.90	77.20	2	8,147	0.02%
2021/03/11	13.2	77.45	35	77.93	76.70	-21.8	8,136	-0.27%
2021/03/10	7.3	74.40	2	74.35	74.60	5.3	7,892	0.07%
2021/03/08	1	73.50	1	73.70	73.50	0	7,984	0.00%
2021/03/05	1	72.90	0	0.00	72.90	1	7,925	0.01%
2021/03/04	1	72.80	0	0.00	73.40	1	8,131	0.01%
2021/03/03	1	74.70	5.1	74.80	74.80	-4.1	8,015	-0.05%
2021/03/02	2	74.50	7	74.40	73.80	-5	7,892	-0.06%
2021/02/26	0.1	72.85	1	72.50	72.70	-0.9	7,823	-0.01%
2021/02/25	0	0.00	28	74.84	75.00	-28	7,574	-0.37%
2021/02/24	0	0.00	1.3	73.83	73.80	-1.3	7,457	-0.02%
2021/02/23	5	73.50	14	72.50	73.80	-9	7,414	-0.12%
2021/02/19	0	0.00	2	70.10	70.20	-2	7,346	-0.03%
2021/02/18	6	70.68	4	71.00	70.70	2	7,335	0.03%
2021/02/17	1.1	70.08	7	70.04	70.00	-5.9	7,322	-0.08%
2021/02/05	20	69.20	1	68.70	68.50	19	7,189	0.26%
2021/02/04	1	68.80	1	68.40	68.90	0	7,199	0.00%
2021/02/03	4	68.50	0	0.00	68.80	4	7,356	0.05%
2021/02/02	1	69.00	5	69.04	68.80	-4	7,379	-0.05%
2021/02/01	1	67.20	0	0.00	66.70	1	7,337	0.01%
2021/01/29	16	66.71	1	66.60	65.60	15	7,324	0.20%
2021/01/28	3	67.60	1	68.30	67.70	2	7,211	0.03%
2021/01/27	3	69.43	0	0.00	69.10	3	7,144	0.04%
2021/01/26	3	69.57	0	0.00	69.50	3	7,192	0.04%
2021/01/25	1	70.20	2	70.30	70.30	-1	7,143	-0.01%
2021/01/22	1	68.80	1	68.90	69.20	0	7,168	0.00%
2021/01/21	1	69.51	0.1	69.20	69.30	1	7,107	0.01%
2021/01/20	6	69.47	10	69.65	69.30	-4	7,091	-0.06%
2021/01/19	0	0.00	2	71.40	71.70	-2	6,943	-0.03%
2021/01/18	2	71.20	4	71.10	71.50	-2	6,961	-0.03%
2021/01/15	0.1	73.00	0	0.00	72.30	0.1	6,980	0.00%
2021/01/14	1.1	74.01	3	74.07	74.20	-1.9	7,207	-0.03%
2021/01/13	2.1	74.00	7	74.20	74.00	-5	7,216	-0.07%
2021/01/12	0	0.00	1	73.40	73.60	-1	7,147	-0.01%
2021/01/11	0	0.00	7	73.83	74.40	-7	7,103	-0.10%
2021/01/08	3	71.50	7	72.23	72.70	-4	6,987	-0.06%
2021/01/07	0	0.00	2	71.50	71.50	-2	6,942	-0.03%
2021/01/06	1	70.20	1	70.20	70.70	0	6,917	0.00%
2021/01/05	0	0.00	1	71.50	71.00	-1	6,853	-0.01%
2021/01/04	10	71.20	5	71.60	71.40	5	6,846	0.07%
2020/12/31	1	72.10	5	72.00	71.90	-4	6,738	-0.06%
2020/12/30	1	70.90	7	71.78	72.50	-6	6,680	-0.09%
2020/12/29	1	70.20	3	70.23	70.40	-2	6,543	-0.03%
2020/12/28	1	69.50	4	70.20	70.60	-3	6,551	-0.05%
2020/12/25	0	0.00	0.2	69.40	69.40	-0.2	6,507	0.00%
2020/12/24	0	0.00	2	69.10	69.20	-2	6,499	-0.03%
2020/12/22	3	69.03	1.1	69.51	68.60	1.9	6,514	0.03%
2020/12/21	1	69.00	12.2	68.86	69.40	-11.2	6,594	-0.17%
2020/12/18	0	0.00	0.1	68.60	67.50	-0.1	6,569	0.00%
2020/12/17	0	0.00	5	68.30	68.60	-5	6,509	-0.08%
2020/12/16	0	0.00	6	68.13	68.70	-6	6,511	-0.09%
2020/12/15	4	67.00	0	0.00	67.20	4	6,617	0.06%
2020/12/14	2	68.50	0	0.00	67.80	2	6,588	0.03%
2020/12/11	0	0.00	7	68.10	68.30	-7	6,569	-0.11%
2020/12/10	0	0.00	8	67.81	67.80	-8	6,517	-0.12%
2020/12/09	0.5	67.09	2	67.25	67.10	-1.5	6,427	-0.02%
2020/12/08	1	67.00	0	67.50	67.20	1	6,400	0.02%
2020/12/07	2.3	67.93	27.7	68.28	67.50	-25.4	6,363	-0.40%
2020/12/04	16	67.51	2	67.90	67.70	14	6,315	0.22%
2020/12/03	36	66.94	25	67.10	66.60	11	6,168	0.18%
2020/12/02	2	65.25	0	0.00	65.60	2	5,943	0.03%
2020/12/01	0.2	64.90	0	0.00	66.00	0.2	5,910	0.00%
2020/11/30	1	65.60	2.1	66.01	64.20	-1.1	5,907	-0.02%
2020/11/27	1	65.80	0	0.00	65.60	1	5,654	0.02%
2020/11/26	1	65.50	8	65.53	65.80	-7	5,616	-0.12%
2020/11/25	0	0.00	1	65.50	65.50	-1	5,653	-0.02%
2020/11/20	0	0.00	6	65.55	65.70	-6	5,539	-0.11%
2020/11/19	0	0.00	10	65.20	65.30	-10	5,507	-0.18%
2020/11/18	0	0.00	1	65.20	65.50	-1	5,456	-0.02%
2020/11/17	1.2	64.44	0	0.00	65.00	1.2	5,372	0.02%
2020/11/16	1	64.60	10	64.54	64.50	-9	5,358	-0.17%
2020/11/13	0	0.00	4	64.10	64.10	-4	5,316	-0.08%
2020/11/12	0	0.00	5	63.98	63.90	-5	5,289	-0.09%
2020/11/11	1	64.00	9	64.71	65.30	-8	5,230	-0.15%
2020/11/10	7	62.47	4	62.85	63.00	3	5,017	0.06%
2020/11/09	0	0.00	1	62.30	62.10	-1	4,970	-0.02%
2020/11/06	0	0.00	3	61.53	61.70	-3	4,958	-0.06%
2020/11/05	1	61.00	1.2	61.40	61.50	-0.2	4,970	0.00%
2020/11/04	0	0.00	2	60.95	61.00	-2	4,997	-0.04%
2020/11/03	0	0.00	4	60.50	60.80	-4	5,003	-0.08%
2020/11/02	0	0.00	1	59.40	59.70	-1	4,967	-0.02%
2020/10/30	2	58.65	0	0.00	58.70	2	4,962	0.04%
2020/10/28	0	0.00	2	59.70	59.80	-2	4,962	-0.04%
2020/10/27	1	60.10	0	0.00	60.10	1	5,014	0.02%
2020/10/26	6	59.90	0	0.00	60.00	6	5,021	0.12%
2020/10/23	2	59.30	0	0.00	59.50	2	5,002	0.04%
2020/10/22	2	58.35	0	0.00	60.50	2	5,012	0.04%
2020/10/20	3	59.40	0	0.00	59.40	3	4,680	0.06%
2020/10/16	1	59.50	0	0.00	59.20	1	4,644	0.02%
2020/10/12	0	0.00	1	60.60	61.20	-1	4,662	-0.02%
2020/10/08	0	0.00	3	60.50	60.70	-3	4,677	-0.06%
2020/10/06	5	60.40	1	60.90	60.90	4	4,765	0.08%
2020/10/05	3.1	59.91	0	0.00	59.70	3.1	4,799	0.06%
2020/09/29	0	0.00	1	59.70	59.60	-1	4,838	-0.02%
2020/09/28	1	59.00	0	0.00	59.40	1	4,940	0.02%
2020/09/25	0	0.00	2	58.55	58.20	-2	5,064	-0.04%
2020/09/24	8	58.30	0	0.00	58.00	8	5,068	0.16%
2020/09/23	2	60.05	0	0.00	60.00	2	4,952	0.04%
2020/09/22	2	60.45	0.2	60.60	60.30	1.8	4,923	0.04%
2020/09/21	2	61.80	1	61.50	61.50	1	4,922	0.02%
2020/09/18	5	61.70	8	61.76	61.30	-3	4,956	-0.06%
2020/09/16	2	61.00	0	0.00	61.10	2	4,873	0.04%
2020/09/14	0	0.00	2	60.80	61.00	-2	5,111	-0.04%
2020/09/11	5	60.46	0	0.00	60.80	5	5,174	0.10%
2020/09/10	1	60.60	0	0.00	61.00	1	5,209	0.02%
2020/09/09	6	60.75	0	0.00	61.00	6	5,268	0.11%
2020/09/08	5	61.24	0	0.00	61.10	5	5,315	0.09%
2020/09/03	1	60.80	0	0.00	60.90	1	5,468	0.02%
2020/09/02	1	60.80	0	0.00	60.80	1	5,472	0.02%
2020/08/31	4	61.35	0	0.00	61.50	4	5,493	0.07%
2020/08/28	1	61.10	0	0.00	61.80	1	5,463	0.02%
2020/08/27	1	61.40	0.2	61.80	61.60	0.8	5,569	0.02%
2020/08/26	2	61.75	1	62.00	62.00	1	5,587	0.02%
2020/08/25	1	61.80	0	0.00	61.70	1	5,618	0.02%
2020/08/24	0	0.00	1	62.00	61.80	-1	5,792	-0.02%
2020/08/21	0	0.00	6	62.22	62.30	-6	5,835	-0.10%
2020/08/20	5	61.36	1	61.60	60.80	4	5,833	0.07%
2020/08/19	4	63.00	0	0.00	62.70	4	5,818	0.07%
2020/08/17	8	63.70	0	0.00	63.90	8	5,891	0.14%
2020/08/14	1	63.10	1	63.30	63.30	0	5,896	0.00%
2020/08/13	4.3	63.13	0	0.00	63.60	4.3	5,935	0.07%
2020/08/12	0	0.00	2	62.95	63.00	-2	5,965	-0.03%
2020/08/11	1	62.80	1	62.80	62.80	0	5,954	0.00%
2020/08/07	1	60.90	1	61.90	60.80	0	5,916	0.00%
2020/08/05	4	60.75	0	0.00	60.70	4	5,920	0.07%
2020/08/04	0	0.00	2.1	60.51	60.40	-2.1	5,929	-0.04%
2020/08/03	3	60.30	0	0.00	60.20	3	5,944	0.05%
2020/07/31	2	61.20	0	0.00	61.10	2	5,903	0.03%
2020/07/30	0	0.00	0	61.60	61.50	0	5,882	0.00%
2020/07/29	5	61.68	0.3	61.30	61.10	4.7	5,888	0.08%
2020/07/28	3	61.30	2	61.50	61.40	1	6,072	0.02%
2020/07/27	2.1	62.50	0	0.00	62.50	2.1	6,216	0.03%
2020/07/22	0	0.00	1	64.20	64.40	-1	6,532	-0.02%
2020/07/21	0	0.00	1	64.50	64.00	-1	6,536	-0.02%
2020/07/17	0	0.00	1	64.80	64.40	-1	6,539	-0.02%
2020/07/16	0	0.00	1	64.80	64.60	-1	6,653	-0.02%
2020/07/15	1	63.60	0	0.00	64.10	1	6,649	0.02%
2020/07/14	1	63.60	0	0.00	63.50	1	6,686	0.01%
2020/07/13	0	0.00	1	64.10	63.80	-1	6,736	-0.01%
2020/07/10	5	63.70	0	0.00	63.30	5	6,769	0.07%
2020/07/09	1	64.80	0	0.00	64.30	1	6,824	0.01%
2020/07/07	15	64.70	2	64.70	64.80	13	6,793	0.19%
2020/07/06	3	66.50	2	66.75	67.00	1	6,748	0.01%
2020/07/03	1	66.00	0	0.00	65.80	1	6,717	0.01%
2020/07/02	1	65.50	3	65.87	65.40	-2	6,741	-0.03%
2020/07/01	0	0.00	1	65.30	65.20	-1	6,785	-0.01%
2020/06/30	2	64.90	1	64.80	64.60	1	6,830	0.01%
2020/06/29	1	63.80	0	0.00	64.00	1	6,899	0.01%
2020/06/24	2	64.90	1	65.00	64.70	1	6,927	0.01%
2020/06/23	0	0.00	13	64.74	65.00	-13	6,922	-0.19%
2020/06/22	2	63.95	0	0.00	64.40	2	6,926	0.03%
2020/06/19	3	63.87	2	64.00	63.80	1	6,977	0.01%
2020/06/18	4	64.40	0	0.00	64.90	4	6,872	0.06%
2020/06/17	0.5	64.90	0	0.00	64.90	0.5	6,986	0.01%
2020/06/16	1	64.90	1	65.30	64.90	0	7,318	0.00%
2020/06/12	0	65.50	6	65.20	65.30	-6	7,795	-0.08%
2020/06/11	1.3	66.72	6	66.15	66.00	-4.8	7,974	-0.06%
2020/06/10	0	0.00	2	67.20	67.40	-2	8,066	-0.02%
2020/06/09	2	66.75	8	66.40	67.00	-6	8,259	-0.07%
2020/06/05	3	64.90	2	65.30	65.30	1	8,335	0.01%
2020/06/04	4	65.00	5	65.22	65.00	-1	8,396	-0.01%
2020/06/03	1	64.90	31	64.42	65.00	-30	8,516	-0.35%
2020/06/02	4.7	63.48	57	63.27	63.80	-52.3	8,468	-0.62%
2020/06/01	0	0.00	2	63.65	63.20	-2	8,470	-0.02%
2020/05/28	3	63.17	0	0.00	62.50	3	8,293	0.04%
2020/05/27	15	63.50	0	0.00	63.10	15	8,354	0.18%
2020/05/26	20	63.80	1	63.60	63.30	19	8,396	0.23%
2020/05/25	1	61.00	0	0.00	62.10	1	8,448	0.01%
2020/05/22	10	62.43	0	0.00	62.30	10	8,470	0.12%
2020/05/21	51	63.80	0	0.00	63.90	51	8,447	0.60%
2020/05/20	8	63.55	0	0.00	63.90	8	8,456	0.09%
2020/05/19	0	0.00	1	63.90	63.60	-1	8,447	-0.01%
2020/05/18	2	62.75	0	0.00	62.60	2	8,411	0.02%
2020/05/15	2	63.40	0	0.00	62.70	2	8,405	0.02%
2020/05/14	3	63.07	0	0.00	62.70	3	8,371	0.04%
2020/05/12	2	63.75	0	0.00	63.50	2	8,323	0.02%
2020/05/07	1.3	63.40	0	0.00	63.00	1.3	8,210	0.02%
2020/05/05	0	63.80	0	0.00	63.80	0	8,188	0.00%
2020/05/04	7	63.29	2.8	63.79	63.50	4.2	8,198	0.05%
2020/04/30	4	65.20	2	66.20	66.20	2	8,042	0.02%
2020/04/29	6	62.70	11	62.89	62.50	-5	7,891	-0.06%
2020/04/28	0	0.00	1	60.00	60.30	-1	7,794	-0.01%
2020/04/27	0	0.00	3	59.63	59.60	-3	7,875	-0.04%
2020/04/24	1	57.00	1	57.50	57.00	0	7,742	0.00%
2020/04/23	2	57.85	1	58.70	57.50	1	7,716	0.01%
2020/04/22	1	56.90	0	0.00	56.90	1	7,654	0.01%
2020/04/21	8	57.64	1	57.00	57.20	7	7,639	0.09%
2020/04/15	1	60.40	0	0.00	60.80	1	7,338	0.01%
2020/04/14	1	57.80	4	59.93	60.10	-3	7,272	-0.04%
2020/04/13	1	57.80	0	0.00	57.80	1	7,171	0.01%
2020/04/10	5	58.46	0	0.00	58.40	5	7,148	0.07%
2020/04/09	3	58.40	13	58.32	58.10	-10	7,140	-0.14%
2020/04/08	1	58.00	0	0.00	58.10	1	7,074	0.01%
2020/04/07	0	0.00	1.2	55.91	56.30	-1.2	6,978	-0.02%
2020/04/06	1	55.70	2	55.30	55.30	-1	6,958	-0.01%
2020/04/01	3	53.97	0	0.00	53.70	3	6,878	0.04%
2020/03/30	0	0.00	2.2	54.71	55.60	-2.2	6,675	-0.03%
2020/03/27	11	56.00	50	56.20	55.60	-39	6,565	-0.59%
2020/03/26	40	55.08	8	54.80	55.60	32	6,510	0.49%
2020/03/25	10	54.88	5	55.48	55.70	5	6,568	0.08%
2020/03/24	9	52.13	1	52.50	51.70	8	6,495	0.12%
2020/03/23	0	0.00	0.2	49.00	48.65	-0.2	6,443	0.00%
2020/03/20	1	48.60	2	50.95	50.10	-1	6,317	-0.02%
2020/03/19	7	47.68	52	48.06	47.30	-45	5,969	-0.75%
2020/03/18	11	54.45	5	53.14	52.40	6	5,670	0.11%
2020/03/17	6	55.98	7	56.44	56.00	-1	5,452	-0.02%
2020/03/16	5	60.04	1	59.30	58.80	4	5,196	0.08%
2020/03/13	14	58.78	13	60.99	61.40	1	5,046	0.02%
2020/03/12	3	64.07	5	65.42	63.80	-2	4,783	-0.04%
2020/03/11	1	66.40	0	0.00	66.30	1	4,630	0.02%
2020/03/10	3	66.00	0	0.00	66.20	3	4,589	0.07%
2020/03/09	5	66.10	0	0.00	66.00	5	4,496	0.11%
2020/03/06	2	68.05	0	0.00	68.20	2	4,335	0.05%
2020/03/05	1	69.30	2	69.40	69.70	-1	4,258	-0.02%
2020/03/04	0	0.00	10	68.30	68.80	-10	4,251	-0.24%
2020/03/03	1	68.10	0	0.00	67.70	1	4,238	0.02%
2020/03/02	0	0.00	1	67.50	67.70	-1	4,222	-0.02%
2020/02/27	2	67.75	0	0.00	68.10	2	4,421	0.05%
2020/02/26	15	67.71	0	68.20	67.70	15	4,356	0.34%
2020/02/25	8.4	68.73	2	68.80	68.50	6.4	4,251	0.15%
2020/02/24	19	69.14	0	0.00	68.90	19	4,218	0.45%
2020/02/21	2	69.75	0	0.00	69.80	2	4,160	0.05%
2020/02/20	1	69.90	0	0.00	70.00	1	4,176	0.02%
2020/02/19	0	0.00	1	71.00	70.80	-1	4,164	-0.02%
2020/02/18	0	0.00	1	70.10	70.10	-1	4,151	-0.02%
2020/02/17	3	69.93	0	0.00	70.10	3	4,148	0.07%
2020/02/13	0	0.00	0.1	70.40	70.40	-0.1	4,206	0.00%
2020/02/12	3	70.13	4	69.90	69.80	-1	4,226	-0.02%
2020/02/05	2.1	69.07	1	68.90	68.90	1.1	4,273	0.03%
2020/02/04	1	69.70	1	69.60	70.10	0	4,220	0.00%
2020/02/03	11	68.50	1	68.90	68.50	10	4,252	0.24%
2020/01/31	15	69.54	0	0.00	69.70	15	4,232	0.35%
2020/01/30	8	69.86	2.4	70.41	68.60	5.6	4,180	0.13%
2020/01/20	1	73.10	0.3	72.80	72.80	0.7	4,016	0.02%
2020/01/17	2	72.80	0	0.00	73.00	2	4,043	0.05%
2020/01/15	0.2	72.60	0	0.00	72.70	0.2	4,129	0.00%
2020/01/14	0	0.00	2	72.80	73.00	-2	4,151	-0.05%
2020/01/13	0	0.00	3	72.87	73.00	-3	4,170	-0.07%
2020/01/10	1	71.90	0	0.00	71.90	1	4,188	0.02%
2020/01/08	2	71.85	1	71.90	71.60	1	4,271	0.02%
2020/01/07	1	73.00	0	0.00	72.60	1	4,271	0.02%
2020/01/06	0	0.00	2	73.10	73.00	-2	4,300	-0.05%
2020/01/03	0	0.00	2	73.15	73.20	-2	4,342	-0.05%
2020/01/02	0	0.00	5	72.80	72.60	-5	4,363	-0.11%
2019/12/30	0.1	73.00	0	0.00	73.20	0.1	4,398	0.00%
2019/12/27	0	0.00	3	72.97	73.20	-3	4,412	-0.07%
2019/12/25	0	0.00	1	72.70	73.00	-1	4,480	-0.02%
2019/12/24	5	73.30	1	73.00	73.00	4	4,542	0.09%
2019/12/23	0	0.00	1	73.20	73.20	-1	4,584	-0.02%
2019/12/20	1.1	73.17	3	73.03	72.90	-2	4,634	-0.04%
2019/12/19	0	0.00	1	72.60	72.90	-1	4,577	-0.02%
2019/12/18	1	72.50	8	72.79	72.60	-7	4,579	-0.15%
2019/12/17	3	72.30	2	72.50	72.70	1	4,668	0.02%
2019/12/13	0	0.00	3	72.20	72.20	-3	4,703	-0.06%
2019/12/05	3	71.27	0	0.00	71.00	3	4,903	0.06%
2019/12/04	0	0.00	1.1	71.52	71.80	-1.1	4,901	-0.02%
2019/12/03	0	0.00	1	71.60	71.60	-1	4,964	-0.02%
2019/11/29	2	71.60	0	0.00	71.50	2	5,070	0.04%
2019/11/28	1	72.50	0	0.00	72.50	1	5,047	0.02%
2019/11/27	0	0.00	5	72.40	72.50	-5	5,089	-0.10%
2019/11/26	1	72.50	5	71.94	71.60	-4	5,067	-0.08%
2019/11/25	0	0.00	1	71.70	71.70	-1	4,789	-0.02%
2019/11/22	0	0.00	1	70.90	71.50	-1	4,943	-0.02%
2019/11/21	2	70.70	0	0.00	71.00	2	4,970	0.04%
2019/11/19	0	0.00	2	71.50	71.90	-2	4,977	-0.04%
2019/11/18	0	0.00	2.7	71.40	71.80	-2.7	5,007	-0.05%
2019/11/15	1	71.50	1	71.30	71.50	0	5,041	0.00%
2019/11/13	6	71.63	1	71.60	71.40	5	5,219	0.10%
2019/11/11	10	71.90	1	72.00	72.00	9	5,341	0.17%
2019/11/07	1	72.90	0	0.00	72.90	1	5,457	0.02%
2019/11/06	2	72.70	0	0.00	72.60	2	5,488	0.04%
2019/11/05	0	0.00	19	72.38	72.90	-19	5,557	-0.34%
2019/11/04	0	0.00	3	71.80	72.30	-3	5,637	-0.05%
2019/11/01	1	71.60	0	0.00	71.80	1	5,740	0.02%
2019/10/31	1	72.10	1	72.50	72.00	0	5,881	0.00%
2019/10/28	0	0.00	2	71.10	71.40	-2	6,054	-0.03%
2019/10/25	0	0.00	3	71.80	71.40	-3	6,093	-0.05%
2019/10/23	1	71.60	0	0.00	71.30	1	6,183	0.02%
2019/10/22	3	71.70	3	71.70	71.90	0	6,248	0.00%
2019/10/21	1	71.00	0	0.00	71.10	1	6,287	0.02%
2019/10/17	1	71.00	5	70.78	71.20	-4	6,299	-0.06%
2019/10/16	1	70.80	3	70.30	70.80	-2	6,314	-0.03%
2019/10/15	1	69.60	0	0.00	70.30	1	6,511	0.02%
2019/10/14	0	0.00	2	69.90	70.00	-2	6,563	-0.03%
2019/10/09	1	69.00	0	0.00	69.00	1	6,565	0.02%
2019/10/07	2	69.30	0	0.00	69.50	2	6,600	0.03%
2019/10/04	1	68.90	0	0.00	69.50	1	6,659	0.02%
2019/10/03	6	68.75	1	69.10	69.00	5	6,680	0.07%
2019/10/01	2	70.10	0	0.00	70.60	2	6,735	0.03%
2019/09/27	1	69.90	0	0.00	69.70	1	6,739	0.01%
2019/09/26	0	0.00	2	70.60	70.40	-2	7,074	-0.03%
2019/09/24	4	70.73	1	70.70	71.00	3	7,476	0.04%
2019/09/20	0	0.00	0.3	70.80	70.70	-0.3	7,690	0.00%
2019/09/19	5	69.90	0	0.00	70.10	5	7,643	0.07%
2019/09/18	3	70.40	4	70.30	70.40	-1	7,689	-0.01%
2019/09/17	1	70.60	3	70.90	71.00	-2	7,693	-0.03%
2019/09/16	1	70.50	1.2	70.51	70.60	-0.2	7,772	0.00%
2019/09/12	1	69.50	2	70.20	69.40	-1	7,816	-0.01%
2019/09/11	2	69.70	1	69.70	69.40	1	7,870	0.01%
2019/09/10	1	69.50	0	0.00	69.40	1	7,913	0.01%
2019/09/09	0	0.00	5	68.94	69.10	-5	7,941	-0.06%
2019/09/06	0	0.00	1	69.50	69.20	-1	8,016	-0.01%
2019/09/05	1	69.30	1	68.81	69.30	0	8,086	0.00%
2019/09/04	0	0.00	7	68.46	68.40	-7	8,109	-0.09%
2019/09/03	5	68.00	0	0.00	67.30	5	8,162	0.06%
2019/09/02	2	68.10	1	68.70	68.50	1	8,265	0.01%
2019/08/30	0	0.00	3	68.17	68.80	-3	8,341	-0.04%
2019/08/29	2	67.05	1	67.40	67.60	1	8,323	0.01%
2019/08/28	10	67.00	0	0.00	67.20	10	8,339	0.12%
2019/08/27	5	67.26	0	0.00	67.00	5	8,335	0.06%
2019/08/26	6	67.18	0	0.00	67.20	6	8,216	0.07%
2019/08/23	3.2	67.97	2	68.10	68.30	1.2	8,208	0.01%
2019/08/22	4	68.33	0	0.00	67.90	4	8,287	0.05%
2019/08/21	8	67.94	1	68.10	67.90	7	8,494	0.08%
2019/08/20	3	67.57	0	0.00	67.60	3	8,473	0.04%
2019/08/19	1	67.10	0	0.00	67.00	1	8,469	0.01%
2019/08/16	1	67.00	1	67.60	67.20	0	8,423	0.00%
2019/08/15	6	66.15	0	0.00	66.00	6	8,326	0.07%
2019/08/14	3	66.93	0	0.00	66.90	3	8,290	0.04%
2019/08/13	2	67.00	0	0.00	67.00	2	8,251	0.02%
2019/08/12	5	67.84	1	67.80	67.60	4	8,173	0.05%
2019/08/08	1	68.30	0	0.00	68.10	1	8,181	0.01%
2019/08/07	28	68.03	0	0.00	68.10	28	8,170	0.34%
2019/08/06	6	68.23	0	0.00	68.30	6	8,166	0.07%
2019/08/05	8	69.08	0	0.00	69.10	8	8,126	0.10%
2019/08/02	7.1	69.82	0	0.00	69.70	7.1	8,056	0.09%
2019/07/31	0	0.00	18	71.29	71.30	-18	8,026	-0.22%
2019/07/29	1	71.60	0	0.00	71.60	1	7,867	0.01%
2019/07/26	4	71.30	0	0.00	71.70	4	7,803	0.05%
2019/07/24	2	71.40	0	0.00	71.40	2	7,732	0.03%
2019/07/23	1	71.80	0	0.00	71.70	1	7,680	0.01%
2019/07/22	2	71.90	1	72.00	71.90	1	7,618	0.01%
2019/07/19	1	71.80	1	72.10	71.90	0	7,568	0.00%
2019/07/17	2	70.90	0	0.00	72.60	2	7,567	0.03%
2019/07/16	4	71.60	0	0.00	71.70	4	7,310	0.05%
2019/07/15	5	71.94	0	0.00	72.00	5	7,271	0.07%
2019/07/12	2	72.00	0	0.00	72.00	2	7,276	0.03%
2019/07/11	3	72.03	0	0.00	72.00	3	7,260	0.04%
2019/07/10	1	72.00	1	72.20	72.30	0	7,215	0.00%
2019/07/09	2	72.30	0	0.00	72.10	2	7,178	0.03%
2019/07/08	5	72.26	0	0.00	72.50	5	7,199	0.07%
2019/07/05	5	72.94	1	73.10	73.10	4	7,250	0.06%
2019/07/04	1	72.90	1	73.10	72.70	0	7,288	0.00%
2019/07/03	9	72.43	3	73.10	72.60	6	7,289	0.08%
2019/07/02	5	78.26	1	78.20	78.30	4	7,011	0.06%
2019/06/28	11	78.49	0	0.00	78.60	11	6,585	0.17%
2019/06/26	1.2	78.65	0	0.00	78.60	1.2	6,458	0.02%
2019/06/24	0	0.00	0	79.40	79.40	0	6,338	0.00%
2019/06/21	10	78.54	0	0.00	78.80	10	6,353	0.16%
2019/06/20	2	78.45	0	0.00	78.50	2	6,249	0.03%
2019/06/19	7	78.86	0	0.00	78.90	7	6,172	0.11%
2019/06/17	0	0.00	1	78.50	78.40	-1	6,152	-0.02%
2019/06/14	1	78.20	1	78.20	78.40	0	6,148	0.00%
2019/06/13	2	77.80	1	78.00	77.90	1	6,108	0.02%
2019/06/10	3	77.70	0	0.00	77.70	3	5,934	0.05%
2019/06/06	0	78.30	0	0.00	78.50	0	5,805	0.00%
2019/06/03	0	0.00	24	78.17	78.30	-24	5,714	-0.42%
2019/05/30	0.2	77.80	0	0.00	77.80	0.2	5,722	0.00%
2019/05/21	0	0.00	1	78.30	78.60	-1	5,746	-0.02%
2019/05/20	1	77.00	0	0.00	77.50	1	5,692	0.02%
2019/05/17	5	76.44	0	0.00	76.50	5	5,686	0.09%
2019/05/16	2	76.70	0	0.00	76.60	2	5,702	0.04%
2019/05/14	4	76.33	2	76.00	76.30	2	5,667	0.04%
2019/05/13	4	76.33	1	77.30	76.40	3	5,600	0.05%
2019/05/10	0	0.00	5	77.60	77.20	-5	5,624	-0.09%
2019/05/09	14	76.98	5	77.42	76.80	9	5,646	0.16%
2019/05/08	1	77.60	0	0.00	77.60	1	5,611	0.02%
2019/05/07	0	0.00	0.1	78.20	78.20	-0.1	5,567	0.00%
2019/05/06	2	77.50	0	0.00	78.00	2	5,587	0.04%
2019/05/03	1	78.90	12.5	78.91	78.80	-11.5	5,592	-0.21%
2019/05/02	0	0.00	1	78.40	79.00	-1	5,691	-0.02%
2019/04/30	0	0.00	3	78.07	78.10	-3	5,660	-0.05%
2019/04/29	1	77.90	0	0.00	78.00	1	5,664	0.02%
2019/04/26	3	78.00	0	0.00	78.30	3	5,661	0.05%
2019/04/19	3	77.30	0	0.00	77.50	3	5,730	0.05%
2019/04/18	2	76.75	1	76.70	77.30	1	5,740	0.02%
2019/04/16	3	76.63	0	0.00	77.10	3	5,868	0.05%
2019/04/15	11	76.70	0	0.00	76.70	11	5,901	0.19%
2019/04/12	1	76.50	0	0.00	76.50	1	5,901	0.02%
2019/04/11	7	76.70	0	0.00	77.00	7	5,848	0.12%
2019/04/09	1	77.60	0	0.00	77.90	1	5,749	0.02%
2019/04/03	3	78.30	0	0.00	78.20	3	5,580	0.05%
2019/04/02	1.4	78.37	0	0.00	78.30	1.4	5,534	0.03%
2019/04/01	1	79.20	6	78.60	78.10	-5	5,499	-0.09%
2019/03/29	0	0.00	10	78.70	78.90	-10	5,373	-0.19%
2019/03/28	4	77.60	0	0.00	78.20	4	5,333	0.07%
2019/03/27	4	77.30	1	77.30	77.50	3	5,289	0.06%
2019/03/26	2	76.80	0	0.00	77.30	2	5,272	0.04%
2019/03/25	2	76.55	0	0.00	76.40	2	5,228	0.04%
2019/03/22	1	76.70	0	0.00	77.00	1	5,211	0.02%
2019/03/21	5.3	76.71	0	0.00	76.60	5.3	5,191	0.10%
2019/03/18	20	76.10	0	0.00	76.50	20	5,136	0.39%
2019/03/15	1	75.90	0	0.00	76.00	1	5,127	0.02%
2019/03/14	0	0.00	1	75.90	75.60	-1	5,041	-0.02%
2019/03/13	1	76.00	0	0.00	76.00	1	5,124	0.02%
2019/03/12	0	0.00	1	76.20	75.90	-1	5,246	-0.02%
2019/03/08	11.3	75.78	0	0.00	75.60	11.3	5,390	0.21%
2019/03/06	1	75.50	0	0.00	75.80	1	5,554	0.02%
2019/03/05	2	75.45	0	0.00	75.20	2	5,693	0.04%
2019/03/04	3	75.73	0	0.00	75.60	3	5,719	0.05%
2019/02/25	2	76.20	0	0.00	76.60	2	5,547	0.04%
2019/02/21	1	76.10	0	0.00	76.10	1	5,466	0.02%
2019/02/20	1	75.10	0	0.00	75.40	1	5,468	0.02%
2019/02/19	2	75.00	0	0.00	75.10	2	5,441	0.04%
2019/02/15	4	74.50	0	0.00	74.50	4	5,413	0.07%
2019/02/14	2	74.85	1	74.60	74.60	1	5,377	0.02%
2019/02/12	1	74.90	0	0.00	75.00	1	5,318	0.02%
2019/01/28	10	76.00	1	75.80	76.20	9	5,226	0.17%
2019/01/25	0	0.00	1	75.40	75.70	-1	5,227	-0.02%
2019/01/24	1	74.50	0	0.00	74.60	1	5,217	0.02%
2019/01/22	0	0.00	1	76.10	76.40	-1	5,184	-0.02%
2019/01/21	1	76.40	0	0.00	76.00	1	5,191	0.02%
2019/01/18	1	75.60	0	0.00	75.60	1	5,181	0.02%
2019/01/17	0	0.00	11	75.83	75.00	-11	5,212	-0.21%
2019/01/15	0	0.00	1	75.30	75.80	-1	5,239	-0.02%
2019/01/10	1	74.60	0	0.00	74.80	1	5,302	0.02%
2019/01/09	1	74.10	1	74.20	74.50	0	5,332	0.00%
2019/01/08	1	75.00	0	0.00	74.20	1	5,226	0.02%
2019/01/04	0	0.00	1	73.30	73.10	-1	5,352	-0.02%
2019/01/02	1	74.70	0	0.00	73.00	1	5,680	0.02%
2018/12/28	0	0.00	5	74.98	75.50	-5	5,679	-0.09%
2018/12/27	0	0.00	1	74.10	74.00	-1	5,708	-0.02%
2018/12/26	1	72.50	0	0.00	72.40	1	5,774	0.02%
2018/12/20	0	0.00	2	74.40	74.40	-2	6,089	-0.03%
2018/12/19	0	0.00	2	74.30	74.40	-2	6,123	-0.03%
2018/12/18	1	72.90	0	0.00	73.50	1	6,182	0.02%
2018/12/17	1	73.00	0	0.00	73.30	1	6,358	0.02%
2018/12/14	1	72.90	0	0.00	73.00	1	6,347	0.02%
2018/12/13	2	72.80	0	0.00	73.00	2	6,353	0.03%
2018/12/12	2	72.30	0	0.00	72.40	2	6,363	0.03%
2018/12/11	2	72.75	2	72.80	72.50	0	6,290	0.00%
2018/12/07	1	73.30	0	0.00	73.20	1	6,325	0.02%
2018/12/06	2	72.70	0	0.00	72.50	2	6,380	0.03%
2018/12/05	2	73.65	1	73.70	73.70	1	6,343	0.02%
2018/12/04	1	74.80	0	0.00	74.20	1	6,287	0.02%
2018/12/03	2	75.00	0	0.00	74.40	2	6,266	0.03%
2018/11/30	10	74.60	0	0.00	74.30	10	6,193	0.16%
2018/11/29	1	74.80	0	0.00	74.30	1	6,117	0.02%
2018/11/28	2	73.65	0	0.00	74.80	2	6,053	0.03%
2018/11/27	14	74.72	0	0.00	74.80	14	5,925	0.24%
2018/11/22	1	76.50	0	0.00	76.70	1	5,964	0.02%
2018/11/21	1	77.50	0	0.00	77.20	1	6,047	0.02%
2018/11/20	0	0.00	5	78.40	78.10	-5	6,115	-0.08%
2018/11/13	1	76.50	0	0.00	76.70	1	6,514	0.02%
2018/11/09	0	0.00	0.1	76.80	76.60	-0.1	6,746	0.00%
2018/10/26	2	74.70	0	0.00	75.10	2	6,716	0.03%
2018/10/25	1	74.30	0	0.00	74.00	1	6,726	0.01%
2018/10/19	1	76.20	0	0.00	76.50	1	6,699	0.01%
2018/10/17	5.9	77.39	2	77.50	76.70	3.9	6,638	0.06%
2018/10/16	2	76.65	0	0.00	77.00	2	6,628	0.03%
2018/10/12	4	76.88	0	0.00	77.90	4	6,564	0.06%
2018/10/11	12	77.60	2	77.00	76.10	10	6,578	0.15%
2018/10/09	1	81.90	0	0.00	81.70	1	6,314	0.02%
2018/10/08	6	82.12	0	0.00	82.10	6	6,273	0.10%
2018/10/05	4	82.15	0	0.00	82.10	4	6,286	0.06%
2018/10/04	6	83.10	0	0.00	83.10	6	6,242	0.10%
2018/10/02	1	84.10	0	0.00	84.00	1	6,371	0.02%
2018/09/26	11	84.00	0	0.00	84.00	11	6,764	0.16%
2018/09/25	0	0.00	11	85.72	84.50	-11	6,942	-0.16%
2018/09/21	0	0.00	12	85.52	85.50	-12	6,977	-0.17%
2018/09/12	1	83.00	0	0.00	83.60	1	7,291	0.01%
2018/09/10	0.4	83.40	0	0.00	83.40	0.4	7,521	0.00%
2018/09/07	1	83.50	0	0.00	83.40	1	7,683	0.01%
2018/09/06	1	82.70	0	0.00	84.00	1	7,815	0.01%
2018/09/05	0	0.00	2	83.70	83.50	-2	7,849	-0.03%
2018/09/04	1	84.20	0	0.00	84.50	1	7,958	0.01%
2018/08/24	0	0.00	0	84.40	84.40	0	8,495	0.00%
2018/08/23	1	83.70	1	84.30	84.50	0	8,946	0.00%
2018/08/22	1	83.00	0	0.00	83.90	1	8,967	0.01%
2018/08/20	0	0.00	0.3	83.20	83.10	-0.3	8,959	0.00%
2018/08/16	13	82.33	0	0.00	82.10	13	8,892	0.15%
2018/08/15	4	83.05	0	83.30	83.30	4	8,821	0.05%
2018/08/14	0	0.00	2	84.00	83.50	-2	8,801	-0.02%
2018/08/10	0	0.00	0	84.40	84.60	0	8,842	0.00%
2018/08/08	1	84.50	5	84.70	85.00	-4	9,076	-0.04%
2018/08/07	0	0.00	0	83.70	83.70	0	9,096	0.00%
2018/08/02	6	83.50	0	0.00	83.60	6	9,249	0.06%
2018/07/30	1	84.50	0	0.00	84.20	1	9,209	0.01%
2018/07/27	1	83.90	0	0.00	84.10	1	9,201	0.01%
2018/07/26	1	83.60	0	0.00	84.10	1	9,233	0.01%
2018/07/25	1	84.00	0	0.00	83.60	1	9,262	0.01%
2018/07/23	1	83.50	2	83.50	83.70	-1	9,273	-0.01%
2018/07/20	2	83.50	0	0.00	84.00	2	9,285	0.02%
2018/07/18	0.1	85.30	1.2	85.14	85.60	-1.2	9,362	-0.01%
2018/07/13	0	0.00	1	85.00	85.00	-1	9,408	-0.01%
2018/07/12	0	84.70	1	84.70	84.70	-1	9,439	-0.01%
2018/07/11	0	0.00	1	83.20	83.90	-1	9,467	-0.01%
2018/07/10	2	82.65	0	0.00	82.70	2	9,399	0.02%
2018/07/06	1	86.50	1	87.20	87.10	0	9,096	0.00%
2018/07/05	0	0.00	3	88.00	88.00	-3	8,965	-0.03%
2018/07/03	0	0.00	1	87.30	88.00	-1	8,932	-0.01%
2018/06/29	0	0.00	2	87.00	87.20	-2	8,711	-0.02%
2018/06/28	1	84.40	0	0.00	84.50	1	8,480	0.01%
2018/06/22	1	84.10	0	0.00	84.60	1	8,317	0.01%
2018/06/21	0	0.00	1	84.70	84.20	-1	8,311	-0.01%
2018/06/19	3	82.97	0	0.00	82.80	3	8,338	0.04%
2018/06/15	2	83.80	0	0.00	84.60	2	8,162	0.02%
2018/06/14	2	84.40	0	0.00	84.20	2	8,003	0.02%
2018/06/13	1	85.30	0	0.00	85.90	1	7,851	0.01%
2018/06/08	1	85.50	0	0.00	85.50	1	7,740	0.01%
2018/06/06	1	86.30	0	0.00	86.40	1	7,526	0.01%
2018/06/04	10	86.10	11.2	85.93	86.40	-1.2	7,352	-0.02%
2018/06/01	0	0.00	1	84.70	85.10	-1	7,270	-0.01%
2018/05/30	2	85.05	0	0.00	85.10	2	6,891	0.03%
2018/05/29	0	0.00	2	85.90	86.00	-2	6,824	-0.03%
2018/05/23	0	0.00	1	87.30	86.70	-1	6,876	-0.01%
2018/05/21	1	87.10	0	0.00	87.10	1	6,891	0.01%
2018/05/18	1	86.80	10	87.20	87.30	-9	6,938	-0.13%
2018/05/17	0	0.00	5	87.78	87.20	-5	7,011	-0.07%
2018/05/15	0	0.00	4	85.33	85.20	-4	6,913	-0.06%
2018/05/14	2	85.00	0	0.00	85.50	2	6,995	0.03%
2018/05/11	0	0.00	20	84.80	85.00	-20	7,005	-0.29%
2018/05/09	5	83.00	0	0.00	83.00	5	6,928	0.07%
2018/05/08	1	82.10	0	0.00	82.90	1	6,957	0.01%
2018/05/07	1	82.30	0	0.00	82.50	1	6,926	0.01%
2018/04/30	1	81.40	0	0.00	81.60	1	6,869	0.01%
2018/04/27	1	80.40	0	0.00	80.80	1	6,865	0.01%
2018/04/24	1	81.00	1	80.81	80.90	0	6,871	0.00%
2018/04/23	3	81.90	0	82.00	82.00	3	6,830	0.04%
2018/04/20	1	82.80	0	0.00	83.00	1	6,791	0.01%
2018/04/19	1	83.30	0	0.00	83.80	1	6,790	0.01%
2018/04/17	1	82.50	0	0.00	82.40	1	6,838	0.01%
2018/04/16	3	83.50	0	0.00	83.80	3	6,990	0.04%
2018/04/12	0	84.50	7	84.43	84.80	-7	7,292	-0.10%
2018/04/09	0	83.00	0	0.00	83.40	0	7,330	0.00%
2018/04/03	1	81.00	0	0.00	81.30	1	7,277	0.01%
2018/04/02	1	81.30	0	0.00	81.60	1	7,305	0.01%
2018/03/31	0	0.00	8	81.63	81.60	-8	7,321	-0.11%
2018/03/29	3	81.50	0	0.00	81.80	3	7,355	0.04%
2018/03/28	1	82.60	0	0.00	82.50	1	7,293	0.01%
2018/03/27	1	82.80	0	0.00	83.10	1	7,308	0.01%
2018/03/26	3	82.20	0	0.00	82.50	3	7,279	0.04%
2018/03/23	0	0.00	3	82.07	82.20	-3	7,236	-0.04%
2018/03/16	0	0.00	11	80.59	81.70	-11	7,015	-0.16%
2018/03/14	0	0.00	1	80.70	80.50	-1	6,822	-0.01%
2018/03/07	4	79.55	0.4	79.30	79.40	3.6	6,774	0.05%
2018/03/06	0	0.00	0	79.30	79.30	0	6,825	0.00%
2018/02/27	0	0.00	0.1	80.30	80.60	-0.1	6,677	0.00%
2018/02/26	0	0.00	2	80.20	80.30	-2	6,606	-0.03%
2018/02/21	0	0.00	1	77.90	79.00	-1	6,641	-0.02%
2018/02/09	1	76.50	0	0.00	76.00	1	6,514	0.02%
2018/02/06	1	77.10	1	76.60	76.10	0	6,359	0.00%
2018/02/05	0	0.00	2	79.00	78.80	-2	6,218	-0.03%
2018/02/01	1	80.20	0	0.00	80.10	1	6,150	0.02%
2018/01/31	3	80.60	0	0.00	80.10	3	6,124	0.05%
2018/01/29	0	0.00	0.2	81.80	82.00	-0.2	6,075	0.00%
2018/01/24	3	80.30	0	0.00	80.30	3	6,009	0.05%
2018/01/23	4	80.90	0	0.00	80.90	4	6,006	0.07%
2018/01/22	0	0.00	1	81.00	80.80	-1	5,999	-0.02%
2018/01/19	0	0.00	0.5	80.70	81.10	-0.5	5,950	-0.01%
2018/01/17	0	0.00	10	81.00	81.50	-10	5,854	-0.17%
2018/01/16	0	0.00	1	81.40	81.50	-1	5,776	-0.02%
2018/01/12	1	81.80	0	0.00	81.10	1	5,700	0.02%
2018/01/10	0	0.00	2	82.95	82.70	-2	5,560	-0.04%
2018/01/09	1	81.20	7	81.06	81.70	-6	5,348	-0.11%
2018/01/08	0	0.00	4	79.23	79.50	-4	5,184	-0.08%
2018/01/04	0	0.00	1	78.18	78.00	-1	5,162	-0.02%
2018/01/03	0	0.00	2	78.00	78.20	-2	5,196	-0.04%
2018/01/02	2	77.70	0	76.90	77.00	2	5,225	0.04%

資料中心投資潮擴散UDN聯合新聞網－19天前

南亞

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

南亞科技股價上漲有原因記憶體產業將回春？UDN聯合新聞網－22天前

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

遠東銀獲准申設新加坡分行金管會：原當地辦事處升格UDN聯合新聞網－22天前

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

南亞

券商分點績效/獲利分析

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