南亞 (1303)-富邦-左營券商分點個股進出

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
56.3
漲跌
▼0.4
漲幅
-0.71%
成交量
5,478張
產業
上市塑膠類股
1232人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營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
2024/05/09	1.3	56.40	0	57.00	56.30	1.3	8,389	0.02%
2024/05/08	0.2	56.84	0	0.00	56.70	0.2	8,363	0.00%
2024/05/07	2.3	57.14	0	0.00	56.90	2.3	8,320	0.03%
2024/05/06	1.4	57.79	5.7	57.64	57.70	-4.4	8,222	-0.05%
2024/05/03	4.4	57.50	0.1	57.70	56.80	4.3	8,139	0.05%
2024/05/02	4	57.40	0	0.00	57.40	4	8,038	0.05%
2024/04/30	1	56.80	0	0.00	56.70	1	7,972	0.01%
2024/04/26	0.1	55.76	0.6	55.95	55.60	-0.5	7,851	-0.01%
2024/04/25	1	56.00	0	0.00	55.80	1	7,907	0.01%
2024/04/24	4.1	56.87	0	0.00	56.40	4.1	7,941	0.05%
2024/04/23	0.1	56.90	0	0.00	56.70	0.1	8,133	0.00%
2024/04/22	2	57.00	16.1	56.70	57.30	-14.1	8,180	-0.17%
2024/04/19	14	55.40	0	0.00	55.00	14	8,049	0.17%
2024/04/18	5	55.90	0	0.00	55.80	5	7,902	0.06%
2024/04/17	5.1	54.88	0	0.00	55.00	5.1	7,897	0.06%
2024/04/16	1.3	55.47	8	55.86	55.50	-6.7	7,807	-0.09%
2024/04/15	4	56.88	1.2	56.92	57.20	2.8	7,685	0.04%
2024/04/12	1.2	57.02	1	56.80	57.40	0.2	7,618	0.00%
2024/04/11	9.2	57.31	1	57.10	57.20	8.2	7,501	0.11%
2024/04/10	1.3	58.28	2.5	58.64	58.30	-1.2	7,431	-0.02%
2024/04/09	0.2	58.53	4.4	58.10	58.60	-4.3	7,407	-0.06%
2024/04/08	2	57.50	1.2	56.80	57.70	0.8	7,293	0.01%
2024/04/03	1.1	57.00	1.5	57.00	56.80	-0.4	7,143	-0.01%
2024/04/02	6.4	57.33	0	0.00	57.40	6.4	7,131	0.09%
2024/04/01	5.5	57.35	3.2	57.35	57.50	2.3	7,110	0.03%
2024/03/29	2.2	56.35	13	56.31	56.00	-10.8	6,981	-0.15%
2024/03/28	2.3	55.20	1.1	55.32	55.10	1.2	6,889	0.02%
2024/03/27	9.3	56.02	1	56.30	56.00	8.3	6,854	0.12%
2024/03/26	7.3	56.36	1	56.30	56.40	6.3	6,859	0.09%
2024/03/25	2	55.15	0.1	55.28	55.30	1.9	6,806	0.03%
2024/03/22	1.5	54.80	0	54.90	54.80	1.5	6,830	0.02%
2024/03/21	2.3	54.91	3	54.97	55.00	-0.7	6,805	-0.01%
2024/03/20	12.2	54.05	11	53.95	53.60	1.2	6,828	0.02%
2024/03/19	5.2	55.22	0	0.00	55.00	5.2	6,727	0.08%
2024/03/18	1.5	55.17	0.2	55.30	55.00	1.3	6,693	0.02%
2024/03/15	27.6	55.16	0	56.10	54.50	27.6	6,618	0.42%
2024/03/14	1	56.10	1	56.40	56.40	0	5,815	0.00%
2024/03/13	2.7	55.80	1	55.60	55.60	1.7	5,732	0.03%
2024/03/12	1	56.60	0.4	56.70	56.70	0.6	5,603	0.01%
2024/03/11	2.4	55.75	1.1	56.38	56.10	1.3	5,570	0.02%
2024/03/08	113.3	55.60	20	55.63	55.50	93.3	5,557	1.68%	大買/
2024/03/07	4.5	56.32	3	56.00	56.50	1.5	5,409	0.03%
2024/03/06	5.4	56.46	2	56.60	56.30	3.4	5,333	0.06%
2024/03/05	4.9	57.52	0	57.20	56.90	4.9	5,355	0.09%
2024/03/04	7.4	57.70	0	58.10	58.00	7.4	5,286	0.14%
2024/03/01	6.4	58.75	0	58.90	58.50	6.4	5,293	0.12%
2024/02/29	5	59.00	0	59.00	59.70	5	5,311	0.09%
2024/02/27	13.3	59.14	0	59.50	58.90	13.3	5,250	0.25%
2024/02/26	2.2	59.81	0	60.00	59.90	2.2	5,154	0.04%
2024/02/23	8.3	59.88	0	0.00	59.70	8.3	5,190	0.16%
2024/02/22	2.1	60.46	0	60.80	60.50	2.1	5,287	0.04%
2024/02/21	1	60.90	0	0.00	61.00	1	5,313	0.02%
2024/02/20	1.1	61.22	0.2	61.30	61.30	0.9	5,334	0.02%
2024/02/19	0	0.00	0	61.30	61.60	0	5,405	0.00%
2024/02/16	1.1	61.12	0	0.00	61.10	1.1	5,541	0.02%
2024/02/15	0.1	61.00	0	60.90	61.20	0	5,583	0.00%
2024/02/05	3	60.90	5	61.40	61.00	-2	5,536	-0.04%
2024/02/02	0	62.30	0	62.20	62.40	0	5,492	0.00%
2024/02/01	0	0.00	0	61.70	62.30	0	5,533	0.00%
2024/01/31	5	60.90	0	61.40	60.90	5	5,510	0.09%
2024/01/30	0.1	61.68	0.1	62.00	61.20	0	5,505	0.00%
2024/01/29	1.1	62.40	0	0.00	62.30	1.1	5,536	0.02%
2024/01/26	0	0.00	17	61.35	61.50	-17	5,537	-0.31%
2024/01/25	10.5	60.41	10.1	60.40	60.50	0.4	5,559	0.01%
2024/01/23	7.1	59.99	0	0.00	60.30	7.1	5,689	0.12%
2024/01/22	1.7	59.99	0	0.00	59.50	1.7	5,805	0.03%
2024/01/19	3.2	60.39	0	0.00	60.00	3.2	5,820	0.05%
2024/01/18	15.2	60.45	0	0.00	60.10	15.2	5,796	0.26%
2024/01/17	8.2	60.54	0	0.00	60.10	8.2	5,772	0.14%
2024/01/16	8.1	62.04	0.2	62.10	61.80	7.9	5,600	0.14%
2024/01/15	1.1	63.80	0	0.00	63.60	1.1	5,558	0.02%
2024/01/12	0	63.90	0	0.00	64.00	0	5,647	0.00%
2024/01/11	0.2	63.70	0	63.90	63.50	0.2	5,740	0.00%
2024/01/10	0	64.90	31	64.70	64.50	-31	5,968	-0.52%
2024/01/09	0	65.20	0	0.00	65.10	0	6,039	0.00%
2024/01/05	0	65.50	0	0.00	65.40	0	6,156	0.00%
2024/01/04	0	0.00	0.2	65.84	65.60	-0.2	6,263	0.00%
2024/01/03	1.1	65.72	0	0.00	65.60	1.1	6,402	0.02%
2023/12/29	5	66.70	0.2	66.90	66.50	4.8	6,389	0.08%
2023/12/28	0	0.00	3	66.80	67.00	-3	6,486	-0.05%
2023/12/25	5.3	64.77	2.5	65.40	65.50	2.8	6,442	0.04%
2023/12/22	1.1	65.14	0	0.00	65.10	1.1	6,471	0.02%
2023/12/21	1.1	65.91	0	0.00	66.00	1.1	6,481	0.02%
2023/12/19	1	66.31	0	0.00	66.60	1	6,340	0.02%
2023/12/18	0	67.00	0	0.00	67.00	0	6,367	0.00%
2023/12/15	0.2	67.84	0	0.00	67.30	0.2	6,312	0.00%
2023/12/14	0	0.00	1	67.90	67.90	-1	6,139	-0.02%
2023/12/13	1.6	67.05	0	0.00	66.70	1.6	6,049	0.03%
2023/12/11	4	67.10	1	67.20	67.30	3	6,161	0.05%
2023/12/08	2	67.80	2	68.00	67.60	0	6,147	0.00%
2023/12/07	0.1	68.17	0	0.00	68.10	0.1	6,164	0.00%
2023/12/05	0	68.70	0	0.00	68.70	0	6,162	0.00%
2023/12/04	0	0.00	1	68.50	68.70	-1	6,139	-0.02%
2023/11/30	0.1	69.00	0.1	69.00	68.10	0	6,072	0.00%
2023/11/29	0.1	68.30	1	69.30	68.40	-0.9	5,856	-0.02%
2023/11/28	0	0.00	1.2	69.33	68.60	-1.2	5,740	-0.02%
2023/11/22	1	68.50	2	68.70	68.50	-1	5,521	-0.02%
2023/11/21	0	0.00	6.2	68.95	69.60	-6.2	5,496	-0.11%
2023/11/20	1	67.00	0	0.00	67.40	1	5,302	0.02%
2023/11/17	0	0.00	0.1	68.10	68.20	-0.1	5,249	0.00%
2023/11/16	0	0.00	2.3	67.73	68.40	-2.3	5,235	-0.04%
2023/11/15	1	66.90	7	67.17	68.00	-6	5,168	-0.12%
2023/11/14	0	0.00	4	65.30	65.80	-4	5,020	-0.08%
2023/11/13	0	64.60	1	64.50	64.80	-1	5,046	-0.02%
2023/11/10	1.1	64.73	0	0.00	64.90	1.1	5,092	0.02%
2023/11/09	1	65.10	2	64.60	65.30	-1	5,097	-0.02%
2023/11/06	1	64.70	13.1	64.72	64.80	-12.1	5,047	-0.24%
2023/11/03	0	0.00	7	63.80	64.00	-7	4,994	-0.14%
2023/11/02	1	63.00	2	63.20	63.20	-1	5,022	-0.02%
2023/10/31	0.1	62.10	0	0.00	61.90	0.1	4,985	0.00%
2023/10/30	3.5	61.89	0	0.00	61.30	3.5	4,972	0.07%
2023/10/27	13.2	62.44	0	0.00	62.20	13.2	4,867	0.27%
2023/10/26	2.2	62.70	0	0.00	62.50	2.2	4,836	0.05%
2023/10/25	2.2	63.21	1	63.30	63.10	1.2	4,790	0.02%
2023/10/24	3.4	63.41	0	0.00	63.30	3.4	4,740	0.07%
2023/10/23	4.3	63.84	0	0.00	63.70	4.3	4,718	0.09%
2023/10/20	2	64.45	0	0.00	64.40	2	4,670	0.04%
2023/10/19	5.1	65.78	0	0.00	65.20	5.1	4,674	0.11%
2023/10/18	2	65.10	2	67.10	67.10	0	4,686	0.00%
2023/10/17	3	65.57	0	0.00	66.00	3	4,452	0.07%
2023/10/16	1	65.90	2.1	65.90	66.10	-1	4,469	-0.02%
2023/10/13	7.1	66.65	2	66.60	66.30	5.1	4,507	0.11%
2023/10/12	2	67.70	2	67.40	67.70	0	4,468	0.00%
2023/10/06	1	64.70	1	65.40	65.30	0	4,373	0.00%
2023/10/05	0	0.00	1	64.90	64.70	-1	4,443	-0.02%
2023/10/04	5.5	64.44	2	64.30	64.20	3.5	4,452	0.08%
2023/10/03	0.3	65.94	0	0.00	65.60	0.3	4,405	0.01%
2023/10/02	2.1	66.21	0	0.00	66.40	2.1	4,456	0.05%
2023/09/28	0	67.00	0	0.00	66.60	0	4,608	0.00%
2023/09/27	1.3	66.49	0	0.00	66.60	1.3	4,650	0.03%
2023/09/26	1.1	66.68	0	0.00	66.70	1.1	4,734	0.02%
2023/09/25	0	67.50	0	0.00	67.70	0	4,720	0.00%
2023/09/22	3	66.84	1	66.80	66.90	2	4,805	0.04%
2023/09/21	1.1	67.38	2	67.10	67.00	-0.9	4,921	-0.02%
2023/09/19	0	0.00	1	68.80	68.60	-1	4,994	-0.02%
2023/09/18	0	0.00	0.5	68.90	68.80	-0.5	5,061	-0.01%
2023/09/15	5.1	68.80	0	0.00	69.20	5.1	5,117	0.10%
2023/09/14	0	0.00	1	68.80	69.20	-1	5,017	-0.02%
2023/09/13	2	68.50	0	0.00	68.30	2	4,992	0.04%
2023/09/12	1	68.70	0	0.00	68.60	1	5,155	0.02%
2023/09/11	0.2	67.97	0	0.00	67.90	0.2	5,140	0.00%
2023/09/08	1	67.40	1	67.70	67.70	0	5,156	0.00%
2023/09/07	0.1	67.32	0.5	67.30	67.40	-0.4	5,202	-0.01%
2023/09/06	2	67.50	0	0.00	67.10	2	5,178	0.04%
2023/09/05	0	0.00	3	67.80	67.90	-3	5,180	-0.06%
2023/09/04	0.1	68.20	0	0.00	68.00	0.1	5,173	0.00%
2023/08/31	1.1	66.60	0	0.00	66.10	1.1	5,267	0.02%
2023/08/30	0	67.40	0	0.00	67.40	0	5,135	0.00%
2023/08/28	1	65.90	5	65.40	66.20	-4	5,204	-0.08%
2023/08/25	0.2	65.54	0	0.00	65.30	0.2	5,407	0.00%
2023/08/24	0.1	65.80	0	0.00	65.80	0.1	5,463	0.00%
2023/08/23	2.1	65.23	0	0.00	65.50	2.1	5,491	0.04%
2023/08/22	2.1	65.61	0	0.00	65.50	2.1	5,549	0.04%
2023/08/21	1.1	65.94	0	0.00	66.30	1.1	5,565	0.02%
2023/08/18	1	66.61	0	0.00	66.40	1	5,583	0.02%
2023/08/17	1.5	65.92	0	0.00	66.10	1.5	5,600	0.03%
2023/08/16	0.6	67.33	0	0.00	66.90	0.6	5,576	0.01%
2023/08/15	0.3	68.50	0	0.00	68.10	0.3	5,578	0.01%
2023/08/14	0.3	69.04	1	68.90	68.70	-0.7	5,662	-0.01%
2023/08/08	2	69.30	0	0.00	69.20	2	5,860	0.03%
2023/08/07	0	70.30	0	0.00	69.90	0	5,812	0.00%
2023/08/04	0.1	70.22	5	70.10	70.00	-4.9	5,839	-0.08%
2023/08/02	1	69.70	0	0.00	69.70	1	5,836	0.02%
2023/08/01	1	70.80	0	0.00	70.60	1	5,769	0.02%
2023/07/31	6.2	70.04	0	0.00	70.00	6.2	5,748	0.11%
2023/07/28	6.1	70.24	0	0.00	69.80	6.1	5,728	0.11%
2023/07/27	2	69.85	0	0.00	70.00	2	5,714	0.04%
2023/07/26	5.3	69.92	0	0.00	70.00	5.3	5,738	0.09%
2023/07/25	0	0.00	1	69.80	69.60	-1	5,754	-0.02%
2023/07/24	0	70.20	0	0.00	70.00	0	5,803	0.00%
2023/07/21	1.2	70.38	0	0.00	70.70	1.2	5,783	0.02%
2023/07/20	2.2	70.50	0	0.00	70.40	2.2	5,763	0.04%
2023/07/19	0	70.70	0	0.00	70.30	0	5,795	0.00%
2023/07/18	2	70.26	1	70.30	70.10	1	5,791	0.02%
2023/07/17	0.6	71.20	0	0.00	70.80	0.6	5,726	0.01%
2023/07/14	1.1	71.11	0	0.00	71.20	1.1	5,723	0.02%
2023/07/13	0	70.20	1	69.80	69.90	-1	5,668	-0.02%
2023/07/12	1.1	69.12	0	0.00	69.40	1.1	5,634	0.02%
2023/07/11	1	69.90	1	69.70	69.60	0	5,589	0.00%
2023/07/10	3.1	69.07	0	0.00	69.00	3.1	5,584	0.06%
2023/07/07	2.2	68.91	0	0.00	68.70	2.2	5,556	0.04%
2023/07/06	15.4	69.67	1	69.00	69.20	14.4	5,528	0.26%
2023/07/05	8.1	71.10	0	0.00	70.80	8.1	5,375	0.15%
2023/07/04	2.3	71.31	0	0.00	70.90	2.3	5,323	0.04%
2023/07/03	8.4	72.55	0	0.00	72.10	8.4	5,251	0.16%
2023/06/30	3	72.50	0	0.00	72.50	3	5,272	0.06%
2023/06/29	4.5	73.19	0	0.00	72.80	4.5	5,230	0.09%
2023/06/28	3.7	76.20	5	76.10	76.10	-1.3	5,153	-0.03%
2023/06/27	0	77.90	26	77.48	77.10	-26	5,082	-0.51%
2023/06/26	0	78.30	0	0.00	78.00	0	5,071	0.00%
2023/06/21	0.4	78.30	1	78.20	78.60	-0.6	5,041	-0.01%
2023/06/20	0	78.60	0.3	78.89	78.50	-0.3	5,031	-0.01%
2023/06/19	0	79.14	0	0.00	79.00	0	5,005	0.00%
2023/06/16	0	0.00	3.1	80.29	80.10	-3.1	4,985	-0.06%
2023/06/13	0	79.50	0	79.70	79.20	0	4,990	0.00%
2023/06/12	0	79.50	0	0.00	79.70	0	4,992	0.00%
2023/06/08	0	0.00	3	79.73	79.30	-3	5,079	-0.06%
2023/06/07	1	79.60	1.4	79.51	79.50	-0.4	5,165	-0.01%
2023/06/01	1	77.90	0	0.00	77.60	1	5,160	0.02%
2023/05/31	0	78.20	0	0.00	77.70	0	5,107	0.00%
2023/05/29	0	0.00	0	79.00	78.40	0	4,896	0.00%
2023/05/26	0	78.69	0	0.00	78.80	0	4,926	0.00%
2023/05/23	0	0.00	0	80.40	80.70	0	4,811	0.00%
2023/05/19	0	0.00	0	80.30	80.60	0	4,687	0.00%
2023/05/18	0	79.99	2	80.40	80.20	-2	4,633	-0.04%
2023/05/17	0	0.00	1	79.50	79.90	-1	4,558	-0.02%
2023/05/16	0	0.00	3	78.60	78.80	-3	4,417	-0.07%
2023/05/09	0	0.00	1	78.50	78.50	-1	4,373	-0.02%
2023/04/26	0	0.00	1	78.00	78.00	-1	4,657	-0.02%
2023/04/25	0	77.80	0	0.00	77.40	0	4,610	0.00%
2023/04/24	0	0.00	1	77.90	78.00	-1	4,546	-0.02%
2023/04/21	0	0.00	0.1	77.56	77.90	-0.1	4,504	0.00%
2023/04/19	0	76.90	0	77.30	77.00	0	4,598	0.00%
2023/04/18	0.1	77.50	0	77.61	77.90	0.1	4,591	0.00%
2023/04/17	0	77.50	0	0.00	77.70	0	4,587	0.00%
2023/04/14	0	0.00	0	77.70	77.90	0	4,574	0.00%
2023/04/13	0	77.60	0.1	77.70	77.90	0	4,581	0.00%
2023/04/12	0	77.50	0.3	77.73	77.90	-0.3	4,563	-0.01%
2023/04/11	0	77.70	0	0.00	77.90	0	4,582	0.00%
2023/04/10	5	77.50	0	0.00	77.70	5	4,552	0.11%
2023/04/07	0	0.00	1.2	77.57	77.50	-1.2	4,545	-0.03%
2023/04/06	1	77.00	0.3	77.00	77.30	0.7	4,554	0.02%
2023/03/31	0	77.40	5	77.60	77.50	-5	4,560	-0.11%
2023/03/30	0	77.50	0	0.00	78.00	0	4,712	0.00%
2023/03/29	0	77.28	1	77.90	78.00	-1	4,900	-0.02%
2023/03/28	0	0.00	1	76.90	77.20	-1	5,105	-0.02%
2023/03/27	0	0.00	5	76.82	77.30	-5	5,320	-0.09%
2023/03/24	0	76.60	0.2	76.90	76.80	-0.2	5,700	0.00%
2023/03/21	1	75.90	0	0.00	75.50	1	5,884	0.02%
2023/03/20	3	75.60	0	0.00	75.40	3	5,953	0.05%
2023/03/17	1	75.00	1	75.81	76.50	0	6,062	0.00%
2023/03/16	0	0.00	2	74.65	74.90	-2	6,030	-0.03%
2023/03/15	0	0.00	1	74.90	74.50	-1	6,106	-0.02%
2023/03/14	0	74.42	0	0.00	74.10	0	6,150	0.00%
2023/03/13	0	0.00	1	74.90	74.70	-1	6,178	-0.02%
2023/03/10	1.1	74.03	0	0.00	74.00	1.1	6,196	0.02%
2023/03/09	3.1	75.26	0	0.00	74.60	3.1	6,243	0.05%
2023/03/08	1.1	75.68	0	0.00	76.10	1.1	6,381	0.02%
2023/03/07	0	75.90	1	76.00	76.20	-1	6,462	-0.02%
2023/03/06	2	75.85	0	0.00	75.70	2	6,623	0.03%
2023/03/03	0	75.30	0	0.00	75.10	0	6,742	0.00%
2023/03/01	0.1	74.72	0	0.00	74.70	0.1	7,056	0.00%
2023/02/24	0	76.00	0	0.00	75.60	0	7,167	0.00%
2023/02/23	0	0.00	1	76.40	76.10	-1	7,156	-0.01%
2023/02/22	0	75.20	0	0.00	76.00	0	7,172	0.00%
2023/02/21	0	75.80	0	0.00	76.00	0	7,202	0.00%
2023/02/20	0	75.60	0	0.00	75.80	0	7,342	0.00%
2023/02/17	1	75.20	1	75.70	75.70	0	7,450	0.00%
2023/02/16	0	75.30	0	0.00	75.40	0	7,625	0.00%
2023/02/15	0	75.00	0	0.00	74.70	0	7,783	0.00%
2023/02/14	0	0.00	2	75.50	75.50	-2	7,799	-0.03%
2023/02/13	0.2	74.40	1	75.00	75.30	-0.8	7,853	-0.01%
2023/02/10	2	74.40	0	0.00	74.40	2	7,889	0.03%
2023/02/09	0	0.00	0	74.90	74.80	0	7,999	0.00%
2023/02/08	1	74.80	0	0.00	74.70	1	8,109	0.01%
2023/02/06	0	74.50	1.2	75.10	74.40	-1.2	8,225	-0.01%
2023/02/03	0	74.93	0	0.00	74.60	0	8,225	0.00%
2023/02/02	0	74.94	0	0.00	75.20	0	8,250	0.00%
2023/02/01	1	75.00	0	0.00	75.40	1	8,237	0.01%
2023/01/31	0	75.60	2	76.30	75.40	-2	8,278	-0.02%
2023/01/30	2	75.25	4	76.15	77.00	-2	8,248	-0.02%
2023/01/17	0	74.41	0.1	74.51	75.00	0	8,151	0.00%
2023/01/16	0	74.50	3	75.13	74.70	-3	8,187	-0.04%
2023/01/13	0	74.30	1.3	74.42	74.30	-1.3	8,200	-0.02%
2023/01/12	0	0.00	2	74.20	74.30	-2	8,525	-0.02%
2023/01/11	1	73.60	4.3	73.89	74.00	-3.3	8,605	-0.04%
2023/01/10	0	74.10	1.1	74.21	74.50	-1	8,690	-0.01%
2023/01/09	0	0.00	3	74.20	74.80	-3	8,743	-0.03%
2023/01/06	0	72.40	2	72.40	72.80	-2	8,735	-0.02%
2023/01/05	0	72.00	0	0.00	72.10	0	8,884	0.00%
2023/01/04	0	71.55	0	0.00	71.50	0	8,972	0.00%
2023/01/03	0	71.42	0	0.00	71.90	0	9,080	0.00%
2022/12/30	0	71.40	1	71.50	71.00	-1	9,055	-0.01%
2022/12/29	1.1	70.61	0	0.00	70.40	1.1	9,092	0.01%
2022/12/28	1	71.30	0	0.00	71.40	1	9,086	0.01%
2022/12/27	0	71.70	2	72.00	71.70	-2	9,118	-0.02%
2022/12/26	0	71.30	0	0.00	71.40	0	9,166	0.00%
2022/12/23	2.2	70.56	0	0.00	70.30	2.2	9,286	0.02%
2022/12/22	3	70.93	0	0.00	71.40	3	9,411	0.03%
2022/12/21	1.1	70.61	0	0.00	70.50	1.1	9,300	0.01%
2022/12/20	0.6	71.10	0	0.00	70.30	0.6	9,141	0.01%
2022/12/19	2.2	71.55	0	0.00	71.50	2.2	8,987	0.02%
2022/12/16	1	72.81	0	0.00	72.50	1	8,784	0.01%
2022/12/15	0	74.30	0	0.00	74.10	0	8,474	0.00%
2022/12/14	0	73.80	1	74.30	73.90	-1	8,469	-0.01%
2022/12/13	1.2	72.58	0	0.00	72.60	1.2	8,418	0.01%
2022/12/12	0	73.20	0	0.00	73.30	0	8,349	0.00%
2022/12/09	0.1	73.91	3	74.13	73.50	-2.9	8,481	-0.03%
2022/12/08	0.3	74.04	1	73.70	73.30	-0.7	8,428	-0.01%
2022/12/07	1.1	75.50	1	75.80	75.20	0.1	8,364	0.00%
2022/12/06	0	0.00	4	76.00	75.80	-4	8,263	-0.05%
2022/12/05	2	77.10	0	0.00	76.70	2	8,206	0.02%
2022/12/02	4	77.20	0	0.00	77.10	4	8,142	0.05%
2022/12/01	0	0.00	3	77.80	77.60	-3	8,155	-0.04%
2022/11/29	0	0.00	2	76.90	76.70	-2	7,885	-0.03%
2022/11/28	0	75.50	0	0.00	76.00	0	7,825	0.00%
2022/11/25	1	77.70	2	77.60	77.10	-1	7,756	-0.01%
2022/11/24	0	0.00	6.3	77.18	77.10	-6.3	7,691	-0.08%
2022/11/23	1	76.60	2.6	76.27	76.30	-1.6	7,618	-0.02%
2022/11/22	0	0.00	62.9	75.13	75.80	-62.9	7,574	-0.83%
2022/11/21	0	0.00	3.1	73.36	73.90	-3.1	7,440	-0.04%
2022/11/18	0	0.00	4.1	73.00	73.20	-4.1	7,385	-0.06%
2022/11/17	0	0.00	0	73.20	73.00	0	7,364	0.00%
2022/11/16	3	72.73	0	0.00	72.40	3	7,344	0.04%
2022/11/15	1	73.70	10	73.50	74.20	-9	7,236	-0.12%
2022/11/14	14	73.86	25.5	73.87	74.00	-11.5	7,166	-0.16%
2022/11/11	0	0.00	5.5	72.17	72.60	-5.5	7,000	-0.08%
2022/11/10	1	70.30	3	70.90	70.60	-2	6,892	-0.03%
2022/11/08	3	70.40	4	70.20	70.50	-1	6,916	-0.01%
2022/11/07	2	69.40	42.5	69.62	70.00	-40.5	6,913	-0.59%
2022/11/04	2	67.95	0	0.00	67.90	2	6,853	0.03%
2022/11/03	1	68.30	1	68.50	68.70	0	6,796	0.00%
2022/11/02	0	0.00	3	68.70	68.50	-3	6,733	-0.04%
2022/11/01	1	68.90	1	67.90	68.70	0	6,720	0.00%
2022/10/31	0	68.30	0	0.00	68.30	0	6,744	0.00%
2022/10/28	0	0.00	1	68.00	68.30	-1	6,832	-0.01%
2022/10/27	1	69.00	3	68.97	68.60	-2	6,872	-0.03%
2022/10/25	0	0.00	5.1	68.56	68.40	-5.1	7,013	-0.07%
2022/10/24	0	0.00	9.7	68.20	68.50	-9.7	7,024	-0.14%
2022/10/20	5	64.80	3.5	66.46	67.60	1.5	6,978	0.02%
2022/10/19	0.1	66.50	5	66.50	66.10	-4.9	6,699	-0.07%
2022/10/18	1	66.80	12	65.73	66.80	-11	6,658	-0.17%
2022/10/17	6	64.30	1	64.50	64.50	5	6,646	0.08%
2022/10/14	0	64.66	12	64.73	64.20	-12	6,693	-0.18%
2022/10/13	8.3	63.59	0	0.00	63.80	8.3	6,750	0.12%
2022/10/12	43.5	64.54	1	65.10	65.10	42.5	6,730	0.63%
2022/10/11	0	66.70	3	66.53	66.10	-3	6,783	-0.04%
2022/10/07	0	0.00	1	67.30	67.00	-1	6,785	-0.01%
2022/10/06	2	67.50	0	0.00	67.60	2	6,966	0.03%
2022/10/05	0	68.20	4	68.10	68.30	-4	7,221	-0.06%
2022/10/04	3	67.90	1	68.20	67.80	2	7,593	0.03%
2022/10/03	0	0.00	62	67.75	67.70	-62	7,791	-0.80%
2022/09/30	1	65.70	7	66.77	66.90	-6	8,005	-0.07%
2022/09/29	1	65.01	0	0.00	65.70	1	8,210	0.01%
2022/09/28	4.2	65.27	0	0.00	65.10	4.2	8,691	0.05%
2022/09/27	1	66.50	0	0.00	66.20	1	8,991	0.01%
2022/09/26	1.1	66.23	0	0.00	66.20	1.1	9,186	0.01%
2022/09/23	0	67.20	3	67.20	67.10	-3	9,300	-0.03%
2022/09/22	16	66.18	10	66.60	66.40	6	9,398	0.06%
2022/09/21	1	67.00	0	0.00	67.30	1	9,403	0.01%
2022/09/20	3	67.20	0	0.00	67.20	3	9,413	0.03%
2022/09/19	3.1	67.51	0	0.00	67.40	3.1	9,477	0.03%
2022/09/16	0	68.00	0	0.00	68.40	0	9,539	0.00%
2022/09/15	0	67.70	0.2	68.70	68.40	-0.2	9,456	0.00%
2022/09/14	2	67.90	0	0.00	67.60	2	9,488	0.02%
2022/09/13	1	68.80	8	68.81	68.80	-7	9,567	-0.07%
2022/09/12	2	68.25	12	68.36	68.70	-10	9,630	-0.10%
2022/09/08	1	66.81	10	67.40	67.20	-9	9,737	-0.09%
2022/09/07	12	67.00	0	0.00	66.80	12	9,790	0.12%
2022/09/06	3	67.60	1	67.10	67.80	2	9,824	0.02%
2022/09/05	3	66.80	1	66.80	67.10	2	9,864	0.02%
2022/09/02	1.1	67.14	0	0.00	67.00	1.1	9,943	0.01%
2022/09/01	5	67.56	0.1	67.90	67.80	4.9	9,932	0.05%
2022/08/31	10.1	68.57	0	0.00	68.70	10.1	9,898	0.10%
2022/08/30	3	68.30	0	0.00	68.60	3	9,876	0.03%
2022/08/29	9.1	68.58	0	0.00	68.70	9.1	9,833	0.09%
2022/08/26	2.1	70.51	1	70.50	70.20	1.1	9,802	0.01%
2022/08/24	2	70.10	3	70.30	70.10	-1	9,948	-0.01%
2022/08/23	6	70.25	3	70.27	70.10	3	10,808	0.03%
2022/08/22	1	70.50	1	70.90	70.90	0	10,947	0.00%
2022/08/19	3	70.63	7	70.80	71.00	-4	11,031	-0.04%
2022/08/18	0	70.60	6	70.40	70.60	-6	11,079	-0.05%
2022/08/17	0	0.00	4	70.80	70.80	-4	11,159	-0.04%
2022/08/16	1	70.60	0	0.00	70.40	1	11,178	0.01%
2022/08/15	3	70.53	12	70.53	70.60	-9	11,214	-0.08%
2022/08/12	10	69.71	0	69.95	69.60	10	11,247	0.09%
2022/08/11	1.2	68.40	4	68.50	68.90	-2.8	11,265	-0.03%
2022/08/10	1	66.81	4	67.30	67.70	-3	11,455	-0.03%
2022/08/09	2	66.50	3	66.80	67.00	-1	11,572	-0.01%
2022/08/08	2	67.10	18	67.19	67.20	-16	11,639	-0.14%
2022/08/05	1.1	67.61	4	67.70	67.60	-3	11,782	-0.03%
2022/08/04	1.4	66.87	0	0.00	67.30	1.4	11,848	0.01%
2022/08/03	13	66.85	0.1	67.24	67.70	12.9	11,804	0.11%
2022/08/02	6.4	66.95	13.1	67.00	67.70	-6.7	11,811	-0.06%
2022/08/01	2	68.10	2	68.50	68.50	0	11,690	0.00%
2022/07/29	3	67.00	3	67.10	67.30	0	11,720	0.00%
2022/07/28	3	66.10	5.1	66.26	66.60	-2	11,700	-0.02%
2022/07/27	0	65.90	4.2	65.93	65.90	-4.1	11,695	-0.04%
2022/07/26	2	65.70	4	66.00	65.70	-2	11,710	-0.02%
2022/07/25	3	64.70	6	65.67	65.60	-3	11,714	-0.03%
2022/07/22	15	64.90	1.1	64.91	64.70	14	11,755	0.12%
2022/07/21	0	0.00	8.1	64.66	65.00	-8.1	11,726	-0.07%
2022/07/20	8.2	64.13	0.2	64.42	63.30	7.9	11,667	0.07%
2022/07/19	9.3	63.58	3	63.97	63.70	6.3	11,648	0.05%
2022/07/18	3	62.77	0	0.00	62.90	3	11,597	0.03%
2022/07/15	2	62.50	0	0.00	62.60	2	11,514	0.02%
2022/07/14	2	61.90	5	62.76	62.70	-3	11,519	-0.03%
2022/07/13	4.6	62.08	2.8	62.99	62.00	1.8	11,450	0.02%
2022/07/12	34.5	61.23	2.2	61.13	60.60	32.3	11,252	0.29%
2022/07/11	11.8	64.07	0	0.00	63.60	11.8	10,916	0.11%
2022/07/08	33.6	65.08	0	0.00	65.00	33.6	10,823	0.31%
2022/07/07	23.3	65.26	1	65.70	65.00	22.3	10,711	0.21%
2022/07/06	41.2	68.28	19	67.52	67.00	22.2	10,509	0.21%
2022/07/05	8.7	81.19	1	81.10	80.60	7.7	9,928	0.08%
2022/07/04	0	83.20	1	82.70	82.60	-1	9,579	-0.01%
2022/07/01	0	83.08	2	83.20	82.70	-2	9,449	-0.02%
2022/06/30	2	83.26	0	0.00	83.00	2	9,329	0.02%
2022/06/29	1	84.70	0	0.00	84.60	1	9,261	0.01%
2022/06/28	12	84.31	1	84.70	84.80	11	9,228	0.12%
2022/06/27	0	85.10	0	0.00	84.70	0	9,313	0.00%
2022/06/24	2	84.70	0.1	84.70	84.70	1.9	9,278	0.02%
2022/06/23	1	83.21	0	0.00	83.30	1	9,228	0.01%
2022/06/22	0	83.80	2	83.60	83.50	-2	9,151	-0.02%
2022/06/21	1	83.99	0	0.00	83.70	1	9,089	0.01%
2022/06/20	0	82.55	0	0.00	82.10	0	9,020	0.00%
2022/06/17	1.3	83.16	10	83.20	83.00	-8.8	9,009	-0.10%
2022/06/16	2.5	83.62	0	0.00	83.20	2.5	8,928	0.03%
2022/06/15	0.1	83.30	0	0.00	83.40	0.1	9,103	0.00%
2022/06/14	0.1	83.18	0	0.00	82.90	0.1	9,186	0.00%
2022/06/13	11.1	82.89	0	0.00	83.30	11.1	9,263	0.12%
2022/06/10	0.2	84.72	0	0.00	84.70	0.2	9,240	0.00%
2022/06/09	0.3	84.55	0	0.00	84.80	0.3	9,403	0.00%
2022/06/08	5	84.62	0	0.00	84.50	5	9,462	0.05%
2022/06/07	1	84.30	7	84.44	84.30	-6	9,520	-0.06%
2022/06/06	0.3	84.70	3	84.73	84.60	-2.7	9,552	-0.03%
2022/06/02	1	83.72	1	84.50	84.50	0	9,610	0.00%
2022/06/01	7	84.84	0	0.00	84.60	7	9,701	0.07%
2022/05/31	0	84.10	0	0.00	85.30	0	9,648	0.00%
2022/05/30	2	83.00	0	83.30	83.90	2	8,843	0.02%
2022/05/27	10.1	82.10	4	82.15	82.30	6.1	8,816	0.07%
2022/05/26	0	82.30	0	0.00	81.70	0	8,882	0.00%
2022/05/25	1	81.70	0	0.00	82.00	1	8,978	0.01%
2022/05/24	2.1	81.62	0	0.00	81.30	2.1	9,061	0.02%
2022/05/23	0	82.20	0	0.00	82.20	0	9,026	0.00%
2022/05/20	5.1	81.70	0	0.00	82.10	5.1	9,056	0.06%
2022/05/19	5.1	81.21	0	0.00	81.40	5.1	9,002	0.06%
2022/05/18	1	81.91	0	0.00	82.50	1	9,034	0.01%
2022/05/17	1.1	81.02	0	0.00	81.30	1.1	8,874	0.01%
2022/05/16	2.1	81.84	5	81.24	81.20	-2.9	8,814	-0.03%
2022/05/13	6.4	81.73	1	82.00	82.00	5.4	8,770	0.06%
2022/05/12	8.4	83.10	1	83.30	82.10	7.4	8,698	0.08%
2022/05/11	4	84.00	1	83.90	84.40	3	8,646	0.04%
2022/05/10	2.1	84.21	0	0.00	84.40	2.1	8,630	0.02%
2022/05/09	13.2	84.80	1	84.70	84.70	12.2	8,550	0.14%
2022/05/06	10.1	86.00	0	0.00	86.60	10.1	8,562	0.12%
2022/05/05	13	86.98	0	0.00	87.10	13	8,714	0.15%
2022/05/04	5.1	86.70	0	86.70	86.60	5	8,737	0.06%
2022/05/03	1.1	86.69	0	0.00	86.50	1.1	8,896	0.01%
2022/04/29	1	86.00	2	86.65	86.70	-1	8,906	-0.01%
2022/04/28	1.1	85.33	4	85.30	85.50	-2.9	8,945	-0.03%
2022/04/27	1.1	85.49	1	85.35	85.10	0.1	8,922	0.00%
2022/04/26	5	86.20	0	0.00	86.30	5	8,891	0.06%
2022/04/25	13.1	85.91	0	0.00	85.90	13.1	8,836	0.15%
2022/04/22	5.6	87.73	0	0.00	87.60	5.6	8,683	0.06%
2022/04/21	3	88.37	0	0.00	88.30	3	8,692	0.03%
2022/04/20	3	88.13	1	88.80	88.70	2	8,693	0.02%
2022/04/19	2	88.20	0	0.00	88.00	2	8,697	0.02%
2022/04/18	16.4	87.94	16	88.03	87.80	0.4	8,683	0.00%
2022/04/15	3.4	89.10	0	0.00	88.80	3.4	8,617	0.04%
2022/04/14	2.2	89.50	0	0.00	89.70	2.2	8,621	0.03%
2022/04/13	10.1	90.62	1	90.40	90.40	9.1	8,550	0.11%
2022/04/12	5.2	90.64	0	0.00	91.30	5.2	8,438	0.06%
2022/04/11	0.1	92.50	0	0.00	92.10	0.1	8,361	0.00%
2022/04/08	2.1	92.91	1	93.10	93.40	1.1	8,363	0.01%
2022/04/07	3.2	93.43	2	93.50	93.10	1.2	8,374	0.01%
2022/04/06	0.1	92.73	1	93.00	93.60	-0.9	8,282	-0.01%
2022/04/01	1.1	92.41	1	92.90	93.50	0.1	8,234	0.00%
2022/03/31	1.1	93.00	0	0.00	93.20	1.1	8,188	0.01%
2022/03/30	10	92.63	2	93.20	93.50	8	8,153	0.10%
2022/03/29	0.1	92.10	0	0.00	92.50	0.1	8,031	0.00%
2022/03/28	0.4	91.71	0	0.00	92.20	0.4	7,980	0.00%
2022/03/25	0.1	92.00	0.2	92.20	92.40	-0.2	7,999	0.00%
2022/03/24	0	0.00	1	91.90	92.40	-1	8,015	-0.01%
2022/03/23	1	92.30	3	92.57	92.50	-2	8,110	-0.02%
2022/03/22	1	91.90	1	92.10	92.40	0	8,181	0.00%
2022/03/21	0	0.00	2	92.10	92.10	-2	8,181	-0.02%
2022/03/18	6.1	92.63	3	92.40	91.30	3.1	8,178	0.04%
2022/03/17	1	91.50	2	91.70	91.90	-1	8,008	-0.01%
2022/03/16	4	91.25	4	91.33	91.50	0	7,824	0.00%
2022/03/15	2.1	90.73	3	90.93	90.80	-0.9	7,738	-0.01%
2022/03/14	51	90.95	48.1	90.91	91.20	2.9	7,713	0.04%
2022/03/11	0.1	90.00	2	89.65	89.80	-2	7,580	-0.03%
2022/03/10	3	89.30	1.2	89.17	89.60	1.8	7,506	0.02%
2022/03/09	0.1	87.90	6	87.97	88.00	-6	7,441	-0.08%
2022/03/08	1.1	87.01	0.2	87.06	86.60	0.9	7,385	0.01%
2022/03/07	3.1	88.24	1	88.00	88.40	2.1	7,286	0.03%
2022/03/03	2	90.65	2.4	90.86	91.20	-0.4	7,501	0.00%
2022/03/02	0.2	90.38	3	90.13	90.50	-2.8	7,610	-0.04%
2022/03/01	0.1	89.70	6.1	89.45	90.00	-6	7,506	-0.08%
2022/02/25	0.1	86.50	0	87.30	87.70	0	7,389	0.00%
2022/02/24	6.1	87.46	3.6	87.58	87.10	2.5	7,273	0.03%
2022/02/23	1.1	88.40	0	0.00	88.60	1.1	7,148	0.02%
2022/02/22	1.1	87.82	3	88.30	88.20	-1.9	7,203	-0.03%
2022/02/21	3.2	88.69	1	89.30	89.10	2.2	7,161	0.03%
2022/02/18	6	89.05	5	89.10	89.10	1	7,300	0.01%
2022/02/17	0	0.00	2	88.90	88.70	-2	7,270	-0.03%
2022/02/16	0	0.00	4	88.38	88.80	-4	7,252	-0.06%
2022/02/15	0.1	87.90	0	0.00	87.40	0.1	7,202	0.00%
2022/02/14	1.1	88.46	0	0.00	88.40	1.1	7,227	0.01%
2022/02/11	0	0.00	0.1	88.40	88.80	-0.1	7,240	0.00%
2022/02/10	3.2	88.47	7	88.30	88.60	-3.8	7,290	-0.05%
2022/02/09	2	88.70	4	88.85	89.20	-2	7,322	-0.03%
2022/02/08	13	88.97	2	88.90	88.60	11	7,360	0.15%
2022/02/07	2	89.10	9	89.03	89.50	-7	7,303	-0.10%
2022/01/26	3.1	86.43	6	86.37	86.40	-2.9	7,150	-0.04%
2022/01/25	5.2	85.48	1	85.20	85.50	4.2	7,162	0.06%
2022/01/24	0	0.00	2	86.55	87.00	-2	7,014	-0.03%
2022/01/21	3.1	86.36	6	86.73	86.40	-2.9	7,064	-0.04%
2022/01/20	1.1	87.22	0	0.00	87.40	1.1	7,112	0.01%
2022/01/19	0.1	87.40	0	0.00	87.40	0.1	7,134	0.00%
2022/01/18	1	87.30	3	87.73	87.40	-2	7,125	-0.03%
2022/01/17	0.4	87.41	1	87.80	87.50	-0.6	7,147	-0.01%
2022/01/14	1.1	88.24	1.5	87.93	87.70	-0.3	7,164	0.00%
2022/01/13	0	0.00	1	88.50	88.70	-1	7,101	-0.01%
2022/01/12	0	0.00	7	88.14	88.40	-7	7,116	-0.10%
2022/01/11	0	0.00	1	87.09	87.10	-1	7,050	-0.01%
2022/01/10	2	86.70	28	86.72	86.90	-26	6,975	-0.37%
2022/01/07	17	86.59	22	86.33	86.50	-5	7,005	-0.07%
2022/01/06	1	86.00	5	86.00	86.10	-4	6,947	-0.06%
2022/01/05	1.1	85.80	2	86.05	86.10	-0.9	6,963	-0.01%
2022/01/04	2	85.95	0	0.00	86.20	2	7,143	0.03%
2022/01/03	1	86.00	5	86.26	86.30	-4	7,176	-0.06%
2021/12/30	0	0.00	0	85.70	85.40	0	7,270	0.00%
2021/12/28	1	85.90	1	86.00	86.00	0	7,564	0.00%
2021/12/27	0	0.00	2.1	85.98	85.90	-2.1	7,652	-0.03%
2021/12/24	0	0.00	7	85.57	85.90	-7	7,805	-0.09%
2021/12/23	0.1	85.00	0	0.00	85.40	0.1	7,889	0.00%
2021/12/21	0	0.00	6	84.70	84.40	-6	8,178	-0.07%
2021/12/20	3.1	84.02	3	84.30	83.80	0.1	8,376	0.00%
2021/12/17	0	0.00	7	84.13	84.30	-7	8,528	-0.08%
2021/12/16	9.4	82.93	0	0.00	82.70	9.4	8,466	0.11%
2021/12/15	0.6	83.41	0	0.00	83.80	0.6	8,493	0.01%
2021/12/14	5.3	83.07	4	83.08	83.00	1.3	8,655	0.02%
2021/12/13	12.1	83.56	0	0.00	83.30	12.1	8,817	0.14%
2021/12/10	0.1	84.60	0.1	84.40	84.40	0	8,826	0.00%
2021/12/08	0	0.00	3	85.00	84.60	-3	8,884	-0.03%
2021/12/07	3	83.80	2	83.60	84.70	1	8,812	0.01%
2021/12/03	1	83.60	0	0.00	83.60	1	8,827	0.01%
2021/12/02	2	83.70	0	0.00	83.80	2	8,820	0.02%
2021/12/01	1.1	83.29	4	83.80	83.50	-2.9	8,784	-0.03%
2021/11/30	5	82.74	0	83.60	82.50	5	8,799	0.06%
2021/11/29	6.1	83.07	0	0.00	82.70	6.1	8,466	0.07%
2021/11/26	19	84.29	1	84.90	84.00	18	8,453	0.21%
2021/11/23	0.1	85.30	3	85.70	85.60	-2.9	8,420	-0.03%
2021/11/22	5.1	85.20	0	0.00	85.50	5.1	8,437	0.06%
2021/11/19	6.1	85.06	2	86.20	85.00	4.1	8,397	0.05%
2021/11/18	2	85.70	0	0.00	86.00	2	8,322	0.02%
2021/11/17	8.1	85.08	1	85.10	85.60	7.1	8,265	0.09%
2021/11/16	0	0.00	5.1	85.90	85.90	-5.1	8,231	-0.06%
2021/11/15	0.1	86.00	0	0.00	85.90	0.1	8,261	0.00%
2021/11/12	0	0.00	5	86.12	86.00	-5	8,256	-0.06%
2021/11/11	2.1	85.11	0	0.00	85.30	2.1	8,251	0.03%
2021/11/10	4.1	85.79	1	85.60	85.20	3.1	8,192	0.04%
2021/11/09	6.1	85.17	6	85.82	85.80	0.1	8,137	0.00%
2021/11/08	2	85.45	2	85.70	85.70	0	8,041	0.00%
2021/11/05	5.2	84.13	2	84.90	84.90	3.2	8,010	0.04%
2021/11/04	1.1	85.35	5	85.38	85.10	-3.9	8,014	-0.05%
2021/11/03	17	84.32	0	0.00	84.70	17	8,036	0.21%
2021/11/02	2	84.90	0	0.00	85.00	2	8,015	0.03%
2021/11/01	4	85.13	3	85.67	84.90	1	7,932	0.01%
2021/10/29	7.1	84.98	1	85.10	85.10	6.1	7,891	0.08%
2021/10/28	13.1	86.50	0	0.00	86.00	13.1	7,848	0.17%
2021/10/27	3	87.90	1	87.90	87.90	2	7,783	0.03%
2021/10/26	0	0.00	1	89.00	88.80	-1	7,801	-0.01%
2021/10/25	4.1	88.30	2	88.20	88.20	2.1	7,824	0.03%
2021/10/22	2.1	88.50	0	0.00	88.40	2.1	7,978	0.03%
2021/10/20	0.1	89.40	0	0.00	89.10	0.1	8,135	0.00%
2021/10/18	0.1	88.50	0	0.00	88.50	0.1	8,203	0.00%
2021/10/14	1	88.00	0	0.00	88.20	1	8,280	0.01%
2021/10/13	0	88.60	5	89.20	88.90	-5	8,392	-0.06%
2021/10/12	10.1	88.43	3	87.90	88.60	7.1	8,441	0.08%
2021/10/08	0	0.00	3	91.27	91.30	-3	8,275	-0.04%
2021/10/07	1.1	90.07	1.1	89.97	90.70	0	8,300	0.00%
2021/10/06	2	90.10	53	89.52	90.00	-51	8,281	-0.62%
2021/10/05	1	87.99	2	88.30	88.90	-1	8,242	-0.01%
2021/10/04	1.1	86.93	23	87.31	87.20	-21.9	8,212	-0.27%
2021/10/01	14.1	88.22	0	0.00	88.20	14.1	8,162	0.17%
2021/09/30	6	90.75	5	90.24	91.50	1	8,079	0.01%
2021/09/29	20	90.52	50	91.56	90.80	-30	8,020	-0.37%
2021/09/28	2.1	92.11	2	92.70	92.80	0.1	7,967	0.00%
2021/09/27	38	92.04	9.1	92.33	92.10	28.9	7,950	0.36%
2021/09/24	72	90.91	23	90.74	91.30	49	7,852	0.62%
2021/09/23	0	0.00	8	88.90	88.90	-8	7,768	-0.10%
2021/09/22	25.1	87.88	3	87.90	87.30	22.1	7,747	0.29%
2021/09/17	3.3	90.09	26	90.77	89.90	-22.7	7,600	-0.30%
2021/09/16	103	90.49	107.1	90.39	90.50	-4.1	7,426	-0.05%	大買/大賣/
2021/09/15	0	0.00	9	88.97	88.90	-9	7,223	-0.12%
2021/09/14	0.1	88.20	0	88.50	88.60	0.1	7,275	0.00%
2021/09/13	0.5	87.70	0	88.10	88.50	0.5	7,231	0.01%
2021/09/10	0	0.00	1	87.20	87.90	-1	7,333	-0.01%
2021/09/09	3.4	85.85	2	86.60	87.00	1.4	7,649	0.02%
2021/09/08	0.3	87.37	0	0.00	87.40	0.3	7,592	0.00%
2021/09/07	1.1	87.50	0	0.00	87.70	1.1	7,579	0.01%
2021/09/06	0.1	87.90	2	88.00	87.50	-1.9	7,558	-0.03%
2021/09/03	1.1	87.77	9	88.22	88.00	-7.9	7,565	-0.10%
2021/09/02	1	88.00	2	87.40	87.50	-1	7,573	-0.01%
2021/09/01	1.1	88.09	1	88.50	88.50	0.1	7,654	0.00%
2021/08/31	0	0.00	3	88.17	89.60	-3	7,611	-0.04%
2021/08/30	1.1	86.39	2	86.80	87.60	-0.9	7,493	-0.01%
2021/08/27	0	0.00	1.2	85.73	86.30	-1.2	7,490	-0.02%
2021/08/26	1.1	84.35	0	0.00	84.60	1.1	7,551	0.01%
2021/08/25	3.1	84.93	2	85.05	85.20	1.1	7,609	0.01%
2021/08/24	0.1	84.20	2	84.55	84.90	-1.9	7,629	-0.03%
2021/08/23	0	83.60	4	83.48	83.60	-4	7,684	-0.05%
2021/08/20	5.2	82.14	8	82.59	81.90	-2.8	7,776	-0.04%
2021/08/19	3.3	84.75	0	0.00	84.00	3.3	7,867	0.04%
2021/08/18	0	86.50	0	0.00	86.90	0	7,833	0.00%
2021/08/17	4	86.10	1	85.70	86.10	3	7,921	0.04%
2021/08/16	105.1	86.74	113	85.74	85.90	-7.9	7,922	-0.10%	大買/大賣/
2021/08/13	3.1	86.01	0.3	86.20	86.40	2.8	7,928	0.04%
2021/08/12	1	87.80	0	0.00	87.80	1	7,979	0.01%
2021/08/10	0	86.90	1.2	87.45	87.00	-1.2	8,090	-0.01%
2021/08/09	0.1	86.90	0	0.00	88.30	0.1	8,176	0.00%
2021/08/06	5.2	87.17	4	87.50	88.40	1.2	8,265	0.01%
2021/08/05	2	87.45	0	0.00	87.80	2	8,476	0.02%
2021/08/04	1	87.80	0.1	87.97	88.30	0.9	8,837	0.01%
2021/08/03	2	87.75	1	88.00	88.40	1	8,962	0.01%
2021/08/02	3	88.77	151	88.00	88.80	-148	9,021	-1.64%	大賣/鉅額交易
2021/07/30	150.1	87.47	5	87.52	87.00	145.1	9,159	1.58%	大買/鉅額交易
2021/07/29	1.1	86.00	204	86.15	86.30	-203	9,219	-2.20%	大賣/鉅額交易
2021/07/28	206	84.87	4	84.70	85.30	202	9,341	2.16%	大買/鉅額交易
2021/07/27	2.2	86.20	0	0.00	86.00	2.2	9,387	0.02%
2021/07/26	5.1	86.92	1	86.10	86.20	4.1	9,446	0.04%
2021/07/23	0	0.00	1	88.40	88.00	-1	9,560	-0.01%
2021/07/22	0	0.00	3	87.47	87.80	-3	9,735	-0.03%
2021/07/21	5	85.20	4	86.00	85.60	1	9,914	0.01%
2021/07/20	7.1	86.34	1	86.00	86.00	6.1	9,937	0.06%
2021/07/19	10.1	87.10	6.3	87.18	87.90	3.8	10,018	0.04%
2021/07/16	1	88.40	117.6	88.45	89.00	-116.6	10,217	-1.14%	大賣/鉅額交易
2021/07/15	117	87.80	1.1	87.78	87.90	115.9	10,346	1.12%	大買/鉅額交易
2021/07/14	11	87.19	2	87.80	87.20	9	10,507	0.09%
2021/07/13	1	86.20	1	86.90	86.90	0	10,658	0.00%
2021/07/12	2.2	86.82	1	87.30	86.00	1.2	10,789	0.01%
2021/07/09	1	85.80	2	85.80	86.30	-1	11,013	-0.01%
2021/07/08	2	85.45	0	0.00	85.50	2	11,065	0.02%
2021/07/07	1	86.30	1	86.30	86.60	0	11,322	0.00%
2021/07/06	2	86.40	0	0.00	85.90	2	11,653	0.02%
2021/07/05	2.5	86.20	8	86.30	86.50	-5.5	11,899	-0.05%
2021/07/02	2.2	85.00	2.1	84.92	84.50	0.1	11,829	0.00%
2021/07/01	2	84.05	1	83.90	83.90	1	11,777	0.01%
2021/06/30	1.1	82.62	31	82.90	83.20	-29.9	11,732	-0.26%
2021/06/29	30	83.00	8	83.19	83.30	22	11,703	0.19%
2021/06/28	1	83.80	0	0.00	83.30	1	11,867	0.01%
2021/06/24	0.1	82.60	2	83.00	83.00	-1.9	12,239	-0.02%
2021/06/23	3	81.80	0	0.00	82.80	3	12,322	0.02%
2021/06/22	1.1	82.37	0	0.00	81.90	1.1	12,223	0.01%
2021/06/21	5.1	81.29	3	81.00	81.40	2.1	12,267	0.02%
2021/06/18	17.3	83.48	15	82.16	82.30	2.3	12,160	0.02%
2021/06/17	0	0.00	1	84.30	84.90	-1	11,939	-0.01%
2021/06/16	0.8	84.80	0	0.00	85.00	0.8	12,258	0.01%
2021/06/15	1.1	84.83	6	84.60	84.80	-4.9	12,319	-0.04%
2021/06/11	0.1	85.60	0	0.00	85.10	0.1	12,414	0.00%
2021/06/09	1.1	83.94	3	83.90	84.80	-1.9	12,671	-0.01%
2021/06/08	0.3	85.05	0	0.00	85.00	0.3	12,667	0.00%
2021/06/07	1	85.90	1	85.50	85.60	0	13,043	0.00%
2021/06/04	0.2	85.94	0	0.00	86.00	0.2	13,131	0.00%
2021/06/03	6	86.80	0	0.00	86.90	6	13,187	0.05%
2021/06/02	3	85.97	4	86.58	86.60	-1	13,188	-0.01%
2021/06/01	2.1	84.69	0	0.00	85.00	2.1	13,157	0.02%
2021/05/31	10	83.90	10	84.45	84.40	0	13,328	0.00%
2021/05/28	10.1	82.01	12	82.60	83.50	-1.9	13,398	-0.01%
2021/05/27	3.3	81.77	0	0.00	82.10	3.3	13,414	0.02%
2021/05/26	2.1	83.20	0	0.00	83.30	2.1	13,454	0.02%
2021/05/25	15	82.43	24	83.49	84.30	-9	13,572	-0.07%
2021/05/24	1.1	81.14	3	81.20	81.70	-1.9	13,534	-0.01%
2021/05/21	1	81.10	0	0.00	82.40	1	13,637	0.01%
2021/05/20	0	0.00	1	81.30	81.50	-1	13,651	-0.01%
2021/05/18	6	78.75	6	79.68	81.30	0	13,622	0.00%
2021/05/17	12.1	77.80	5	77.82	77.90	7.1	13,695	0.05%
2021/05/14	3	79.53	3	80.77	80.40	0	13,582	0.00%
2021/05/13	6.1	80.42	1	80.80	79.00	5.1	13,460	0.04%
2021/05/12	2.7	81.03	6	79.72	80.80	-3.3	13,237	-0.03%
2021/05/11	4.6	85.85	3.1	86.24	85.90	1.5	12,948	0.01%
2021/05/10	0.1	88.50	2	88.70	89.00	-1.9	12,853	-0.01%
2021/05/07	22	88.94	25	87.87	88.60	-3	12,875	-0.02%
2021/05/06	6	88.40	7	89.19	89.60	-1	12,753	-0.01%
2021/05/05	2	87.50	2	88.65	88.00	0	12,608	0.00%
2021/05/04	0.2	87.00	4	87.63	86.90	-3.8	12,479	-0.03%
2021/05/03	1.4	87.69	4	89.00	87.90	-2.6	12,256	-0.02%
2021/04/29	4.2	87.91	5	88.08	88.20	-0.8	12,192	-0.01%
2021/04/28	14	90.36	9	91.38	89.60	5	12,015	0.04%
2021/04/27	3	89.90	17	91.11	91.80	-14	11,962	-0.12%
2021/04/26	10	89.49	10	89.75	90.00	0	11,655	0.00%
2021/04/23	3.2	89.33	4	89.30	90.00	-0.8	11,576	-0.01%
2021/04/22	16.1	90.34	13	90.95	90.20	3.1	11,496	0.03%
2021/04/21	6.2	90.04	3	90.83	90.20	3.2	11,250	0.03%
2021/04/20	5	90.24	13	90.10	91.10	-8	11,088	-0.07%
2021/04/19	15.1	90.09	3.7	90.31	91.10	11.4	10,959	0.10%
2021/04/16	18.5	89.65	3	89.90	89.90	15.5	10,862	0.14%
2021/04/15	2.2	88.82	13	88.74	89.00	-10.8	10,713	-0.10%
2021/04/14	1	86.00	0	0.00	86.50	1	10,361	0.01%
2021/04/13	5	87.30	5	87.66	86.80	0	10,254	0.00%
2021/04/12	6	84.83	9	85.44	85.50	-3	9,964	-0.03%
2021/04/09	1	80.20	8	80.94	82.30	-7	9,635	-0.07%
2021/04/08	1	79.50	12	79.85	80.10	-11	9,393	-0.12%
2021/04/07	1	80.00	6	79.67	80.10	-5	9,483	-0.05%
2021/04/06	0	0.00	1	79.90	80.00	-1	9,421	-0.01%
2021/04/01	0	0.00	2	79.25	79.60	-2	9,379	-0.02%
2021/03/31	0	0.00	3	79.53	79.80	-3	9,307	-0.03%
2021/03/30	0	0.00	4	79.00	79.00	-4	9,111	-0.04%
2021/03/29	0	0.00	11	78.94	78.90	-11	8,960	-0.12%
2021/03/26	0	0.00	7	77.60	77.30	-7	8,749	-0.08%
2021/03/22	0	0.00	4	75.80	76.40	-4	8,791	-0.05%
2021/03/19	9	74.70	10	75.27	74.50	-1	8,741	-0.01%
2021/03/18	1	75.70	3	76.50	76.60	-2	8,448	-0.02%
2021/03/17	0	0.00	3	76.40	76.40	-3	8,404	-0.04%
2021/03/16	0	0.00	5	77.62	77.30	-5	8,379	-0.06%
2021/03/15	2	77.45	7	77.10	76.80	-5	8,295	-0.06%
2021/03/12	5	77.50	2.6	76.98	77.20	2.4	8,147	0.03%
2021/03/11	6	76.98	17	77.67	76.70	-11	8,136	-0.14%
2021/03/10	5	73.90	7	74.47	74.60	-2	7,892	-0.03%
2021/03/08	1	72.40	2	74.30	73.50	-1	7,984	-0.01%
2021/03/04	12	73.38	0	0.00	73.40	12	8,131	0.15%
2021/03/03	0	0.00	5.1	74.78	74.80	-5.1	8,015	-0.06%
2021/03/02	1	74.40	8	74.28	73.80	-7	7,892	-0.09%
2021/02/26	5	72.88	0	0.00	72.70	5	7,823	0.06%
2021/02/25	0	0.00	11.4	74.43	75.00	-11.4	7,574	-0.15%
2021/02/24	0	0.00	2	74.10	73.80	-2	7,457	-0.03%
2021/02/23	0	0.00	8	72.48	73.80	-8	7,414	-0.11%
2021/02/22	3	71.30	3	71.50	71.60	0	7,303	0.00%
2021/02/19	4	69.95	0	0.00	70.20	4	7,346	0.05%
2021/02/18	0	0.00	6	70.88	70.70	-6	7,335	-0.08%
2021/02/17	3	69.83	2	69.95	70.00	1	7,322	0.01%
2021/02/05	0	0.00	0.3	68.50	68.50	-0.3	7,189	0.00%
2021/02/03	2	68.20	2	68.50	68.80	0	7,356	0.00%
2021/02/02	0	0.00	2	68.60	68.80	-2	7,379	-0.03%
2021/02/01	1	67.10	2	67.35	66.70	-1	7,337	-0.01%
2021/01/29	23.5	66.96	20	67.34	65.60	3.5	7,324	0.05%
2021/01/28	5	67.76	0	0.00	67.70	5	7,211	0.07%
2021/01/27	0	0.00	1	69.70	69.10	-1	7,144	-0.01%
2021/01/26	1	69.70	0	0.00	69.50	1	7,192	0.01%
2021/01/25	5	69.80	1	70.20	70.30	4	7,143	0.06%
2021/01/22	0	0.00	1	68.90	69.20	-1	7,168	-0.01%
2021/01/21	3	69.67	0	0.00	69.30	3	7,107	0.04%
2021/01/20	2.3	69.70	1	69.60	69.30	1.3	7,091	0.02%
2021/01/19	1	71.00	3	71.23	71.70	-2	6,943	-0.03%
2021/01/18	1	70.80	3	71.63	71.50	-2	6,961	-0.03%
2021/01/15	5	72.68	0.1	73.00	72.30	4.9	6,980	0.07%
2021/01/14	1	73.60	4	74.38	74.20	-3	7,207	-0.04%
2021/01/13	1	74.10	7	74.07	74.00	-6	7,216	-0.08%
2021/01/12	2	73.10	0.2	73.15	73.60	1.8	7,147	0.03%
2021/01/11	3	73.73	30	73.79	74.40	-27	7,103	-0.38%
2021/01/08	1	71.50	60.2	72.29	72.70	-59.2	6,987	-0.85%
2021/01/07	0	0.00	1.1	71.75	71.50	-1.1	6,942	-0.02%
2021/01/06	3.2	70.78	1	70.70	70.70	2.2	6,917	0.03%
2021/01/05	1.1	70.90	1	71.60	71.00	0.1	6,853	0.00%
2021/01/04	7.3	71.73	3	71.80	71.40	4.3	6,846	0.06%
2020/12/31	4	71.90	0	0.00	71.90	4	6,738	0.06%
2020/12/30	1	71.00	19.2	71.85	72.50	-18.2	6,680	-0.27%
2020/12/29	0	0.00	2	70.30	70.40	-2	6,543	-0.03%
2020/12/28	1	70.01	41	69.99	70.60	-40	6,551	-0.61%
2020/12/25	2	69.60	0	0.00	69.40	2	6,507	0.03%
2020/12/24	4	69.30	5	69.18	69.20	-1	6,499	-0.02%
2020/12/23	0	0.00	4	68.48	68.10	-4	6,491	-0.06%
2020/12/22	3	69.30	7.1	69.60	68.60	-4.1	6,514	-0.06%
2020/12/21	2	68.20	5.1	68.92	69.40	-3	6,594	-0.05%
2020/12/18	2	67.50	0	0.00	67.50	2	6,569	0.03%
2020/12/17	1	68.00	10	68.33	68.60	-9	6,509	-0.14%
2020/12/16	0	0.00	4.1	68.25	68.70	-4.1	6,511	-0.06%
2020/12/15	1	67.10	1	66.72	67.20	0	6,617	0.00%
2020/12/14	3	68.03	1	68.50	67.80	2	6,588	0.03%
2020/12/11	0	0.00	3	68.27	68.30	-3	6,569	-0.05%
2020/12/10	2	67.60	12	67.79	67.80	-10	6,517	-0.15%
2020/12/09	1	67.10	0	0.00	67.10	1	6,427	0.02%
2020/12/08	5.1	67.10	1	67.20	67.20	4.1	6,400	0.06%
2020/12/07	4	67.35	1	67.90	67.50	3	6,363	0.05%
2020/12/04	3	67.90	6	67.68	67.70	-3	6,315	-0.05%
2020/12/03	8	67.04	27	67.28	66.60	-19	6,168	-0.31%
2020/12/02	3	65.33	5	65.22	65.60	-2	5,943	-0.03%
2020/12/01	10	65.70	0	0.00	66.00	10	5,910	0.17%
2020/11/30	10	65.50	0	0.00	64.20	10	5,907	0.17%
2020/11/27	0	0.00	1	65.90	65.60	-1	5,654	-0.02%
2020/11/26	1	65.50	1	65.50	65.80	0	5,616	0.00%
2020/11/25	5	66.00	1	65.50	65.50	4	5,653	0.07%
2020/11/24	0	0.00	1	65.90	65.60	-1	5,612	-0.02%
2020/11/23	0.5	65.80	1	65.90	66.20	-0.5	5,592	-0.01%
2020/11/20	0	0.00	75.1	65.69	65.70	-75.1	5,539	-1.35%
2020/11/19	1	65.30	0	0.00	65.30	1	5,507	0.02%
2020/11/18	0	0.00	8	65.31	65.50	-8	5,456	-0.15%
2020/11/17	0	0.00	1.1	64.76	65.00	-1.1	5,372	-0.02%
2020/11/16	1.9	64.41	101	64.50	64.50	-99.2	5,358	-1.85%	大賣/
2020/11/13	107	64.10	1	63.90	64.10	106	5,316	1.99%	大買/鉅額交易
2020/11/12	2	64.00	0	0.00	63.90	2	5,289	0.04%
2020/11/11	4	65.30	3	63.97	65.30	1	5,230	0.02%
2020/11/10	5	62.70	12	62.53	63.00	-7	5,017	-0.14%
2020/11/09	0	0.00	12	62.25	62.10	-12	4,970	-0.24%
2020/11/06	0	0.00	12	61.33	61.70	-12	4,958	-0.24%
2020/11/05	0	0.00	3	61.30	61.50	-3	4,970	-0.06%
2020/11/03	0	0.00	10	60.10	60.80	-10	5,003	-0.20%
2020/10/30	6	58.80	0	0.00	58.70	6	4,962	0.12%
2020/10/29	2	59.00	0	0.00	59.00	2	4,928	0.04%
2020/10/28	1	59.80	0	0.00	59.80	1	4,962	0.02%
2020/10/23	22	59.30	1	59.30	59.50	21	5,002	0.42%
2020/10/22	3	58.23	20	60.50	60.50	-17	5,012	-0.34%
2020/10/21	4	58.78	0	0.00	58.60	4	4,748	0.08%
2020/10/19	9	59.40	0	0.00	59.00	9	4,659	0.19%
2020/10/16	3	59.53	0	0.00	59.20	3	4,644	0.06%
2020/10/15	1	59.40	0	0.00	59.50	1	4,661	0.02%
2020/10/14	1	60.30	0	0.00	60.50	1	4,619	0.02%
2020/10/13	10.3	60.31	10	60.50	60.80	0.3	4,614	0.01%
2020/10/07	0	60.50	0	0.00	60.40	0	4,729	0.00%
2020/10/06	1	60.80	0.2	60.90	60.90	0.8	4,765	0.02%
2020/09/30	0	59.80	0	0.00	59.50	0	4,829	0.00%
2020/09/29	1	59.50	0	0.00	59.60	1	4,838	0.02%
2020/09/28	0	59.50	4	59.25	59.40	-4	4,940	-0.08%
2020/09/25	1	58.30	2	58.70	58.20	-1	5,064	-0.02%
2020/09/24	17	58.70	0	0.00	58.00	17	5,068	0.34%
2020/09/23	12	60.12	0	0.00	60.00	12	4,952	0.24%
2020/09/22	3	60.70	0	0.00	60.30	3	4,923	0.06%
2020/09/18	0	0.00	3	61.70	61.30	-3	4,956	-0.06%
2020/09/17	1	60.80	1	61.00	60.90	0	4,840	0.00%
2020/09/15	1	60.80	0	0.00	61.20	1	4,908	0.02%
2020/09/11	5	60.44	1	60.40	60.80	4	5,174	0.08%
2020/09/10	0	61.00	0	0.00	61.00	0	5,209	0.00%
2020/09/09	10	60.45	0	0.00	61.00	10	5,268	0.19%
2020/09/08	4	61.18	0	0.00	61.10	4	5,315	0.08%
2020/09/07	1	61.30	0	0.00	61.10	1	5,375	0.02%
2020/09/02	3.1	60.55	0	0.00	60.80	3.1	5,472	0.06%
2020/09/01	1.7	60.82	0	0.00	60.80	1.7	5,513	0.03%
2020/08/31	3	61.17	0	0.00	61.50	3	5,493	0.05%
2020/08/28	1	61.60	30	61.60	61.80	-29	5,463	-0.53%
2020/08/27	1	61.40	0	0.00	61.60	1	5,569	0.02%
2020/08/25	0	61.80	0	0.00	61.70	0	5,618	0.00%
2020/08/24	0	62.00	0	0.00	61.80	0	5,792	0.00%
2020/08/21	0	0.00	1	62.50	62.30	-1	5,835	-0.02%
2020/08/20	1	60.80	0	0.00	60.80	1	5,833	0.02%
2020/08/19	1	62.80	0	0.00	62.70	1	5,818	0.02%
2020/08/18	0	0.00	1	63.50	63.80	-1	5,824	-0.02%
2020/08/17	1	63.40	0	0.00	63.90	1	5,891	0.02%
2020/08/13	2	63.50	201	63.15	63.60	-199	5,935	-3.35%	大賣/鉅額交易
2020/08/12	211	63.15	0	0.00	63.00	211	5,965	3.54%	大買/鉅額交易
2020/08/11	8	63.39	1	63.10	62.80	7	5,954	0.12%
2020/08/10	0	0.00	5.1	62.45	63.20	-5.1	5,937	-0.09%
2020/08/07	2	61.30	0	0.00	60.80	2	5,916	0.03%
2020/08/06	0	0.00	1	61.90	61.50	-1	5,879	-0.02%
2020/08/05	1	60.80	0	0.00	60.70	1	5,920	0.02%
2020/08/04	0	0.00	1	60.30	60.40	-1	5,929	-0.02%
2020/08/03	8	60.29	0	0.00	60.20	8	5,944	0.13%
2020/07/31	1	61.30	0	0.00	61.10	1	5,903	0.02%
2020/07/30	1	61.20	1	61.20	61.50	0	5,882	0.00%
2020/07/29	1	61.69	1	61.80	61.10	0	5,888	0.00%
2020/07/28	5	61.58	0	0.00	61.40	5	6,072	0.08%
2020/07/27	2	62.55	0	0.00	62.50	2	6,216	0.03%
2020/07/24	2	63.25	0	0.00	63.10	2	6,340	0.03%
2020/07/23	1	63.70	0	0.00	63.50	1	6,414	0.02%
2020/07/22	1	64.30	0	0.00	64.40	1	6,532	0.02%
2020/07/20	0	63.80	0	0.00	63.50	0	6,530	0.00%
2020/07/17	3	64.70	0	0.00	64.40	3	6,539	0.05%
2020/07/16	0.1	64.60	10	64.64	64.60	-10	6,653	-0.15%
2020/07/15	0	0.00	1	64.40	64.10	-1	6,649	-0.02%
2020/07/14	0	0.00	2	63.60	63.50	-2	6,686	-0.03%
2020/07/13	0	0.00	2	64.15	63.80	-2	6,736	-0.03%
2020/07/10	3.1	63.63	0	0.00	63.30	3.1	6,769	0.05%
2020/07/09	2	64.30	0	0.00	64.30	2	6,824	0.03%
2020/07/08	1	64.60	0	0.00	64.80	1	6,800	0.01%
2020/07/07	4.1	64.73	1	65.00	64.80	3.1	6,793	0.04%
2020/07/06	0	0.00	3	66.73	67.00	-3	6,748	-0.04%
2020/07/02	0	0.00	4	65.50	65.40	-4	6,741	-0.06%
2020/06/30	0	0.00	1	64.30	64.60	-1	6,830	-0.01%
2020/06/29	5	63.82	1	63.90	64.00	4	6,899	0.06%
2020/06/22	20	64.20	0	0.00	64.40	20	6,926	0.29%
2020/06/19	4	64.25	0	0.00	63.80	4	6,977	0.06%
2020/06/18	7	64.36	0	0.00	64.90	7	6,872	0.10%
2020/06/17	1	64.80	1	65.00	64.90	0	6,986	0.00%
2020/06/16	1	65.00	5	65.56	64.90	-4	7,318	-0.05%
2020/06/15	26	64.33	5	65.10	64.10	21	7,603	0.28%
2020/06/12	1	65.10	0	0.00	65.30	1	7,795	0.01%
2020/06/11	1	65.90	1	67.00	66.00	0	7,974	0.00%
2020/06/10	0	0.00	4	67.18	67.40	-4	8,066	-0.05%
2020/06/09	3	66.33	2	66.45	67.00	1	8,259	0.01%
2020/06/08	1	65.40	2	65.80	66.50	-1	8,348	-0.01%
2020/06/05	2	64.85	0	65.30	65.30	2	8,335	0.02%
2020/06/04	0	0.00	5	64.94	65.00	-5	8,396	-0.06%
2020/06/03	3	64.67	11	64.56	65.00	-8	8,516	-0.09%
2020/06/02	3	63.40	0	0.00	63.80	3	8,468	0.04%
2020/06/01	3	63.70	0	0.00	63.20	3	8,470	0.04%
2020/05/29	0	0.00	10	62.34	62.90	-10	8,446	-0.12%
2020/05/28	1	62.98	0	0.00	62.50	1	8,293	0.01%
2020/05/27	7	63.16	5	63.40	63.10	2	8,354	0.02%
2020/05/26	0	0.00	6	63.57	63.30	-6	8,396	-0.07%
2020/05/25	21	61.49	2	61.80	62.10	19	8,448	0.22%
2020/05/22	7	62.84	2	62.30	62.30	5	8,470	0.06%
2020/05/21	2	63.75	2	64.15	63.90	0	8,447	0.00%
2020/05/18	0	0.00	2	62.80	62.60	-2	8,411	-0.02%
2020/05/15	1	62.70	3.1	62.71	62.70	-2.1	8,405	-0.02%
2020/05/14	2.8	63.00	100	63.00	62.70	-97.2	8,371	-1.16%
2020/05/13	5	63.60	0	0.00	64.00	5	8,327	0.06%
2020/05/12	103	63.60	11	63.51	63.50	92	8,323	1.11%	大買/
2020/05/11	14	64.81	0	0.00	64.60	14	8,257	0.17%
2020/05/08	0	0.00	1	63.90	64.00	-1	8,230	-0.01%
2020/05/07	5	63.20	1	63.00	63.00	4	8,210	0.05%
2020/05/06	10	63.61	5	63.46	63.00	5	8,205	0.06%
2020/05/05	1	64.00	11	64.03	63.80	-10	8,188	-0.12%
2020/05/04	44	63.44	10	63.70	63.50	34	8,198	0.41%
2020/04/30	13.4	65.77	7	65.89	66.20	6.4	8,042	0.08%
2020/04/29	12	62.53	23	62.53	62.50	-11	7,891	-0.14%
2020/04/28	2	60.30	8	60.35	60.30	-6	7,794	-0.08%
2020/04/27	3	58.83	4	59.18	59.60	-1	7,875	-0.01%
2020/04/23	4	58.10	3	58.03	57.50	1	7,716	0.01%
2020/04/22	0	0.00	1	56.80	56.90	-1	7,654	-0.01%
2020/04/21	11.2	57.67	1	57.00	57.20	10.2	7,639	0.13%
2020/04/20	3	59.53	3	59.60	59.70	0	7,513	0.00%
2020/04/17	2	60.15	2	61.20	60.10	0	7,495	0.00%
2020/04/16	3	59.97	0	0.00	59.90	3	7,422	0.04%
2020/04/15	9	60.48	1	60.70	60.80	8	7,338	0.11%
2020/04/14	0	0.00	8	59.69	60.10	-8	7,272	-0.11%
2020/04/13	1	57.60	4	58.00	57.80	-3	7,171	-0.04%
2020/04/10	1	58.00	4	58.00	58.40	-3	7,148	-0.04%
2020/04/09	0	0.00	6	58.83	58.10	-6	7,140	-0.08%
2020/04/08	5	57.00	14	57.59	58.10	-9	7,074	-0.13%
2020/04/06	0	0.00	1	55.50	55.30	-1	6,958	-0.01%
2020/04/01	6	54.40	0	0.00	53.70	6	6,878	0.09%
2020/03/31	1	55.40	0	0.00	54.70	1	6,796	0.01%
2020/03/30	0	0.00	1	54.80	55.60	-1	6,675	-0.01%
2020/03/26	1	55.70	0	0.00	55.60	1	6,510	0.02%
2020/03/25	3	54.20	3	55.33	55.70	0	6,568	0.00%
2020/03/24	0	0.00	3	51.90	51.70	-3	6,495	-0.05%
2020/03/23	4	48.79	8	49.11	48.65	-4	6,443	-0.06%
2020/03/20	19	48.68	15	49.47	50.10	4	6,317	0.06%
2020/03/19	20.3	48.65	5	48.18	47.30	15.3	5,969	0.26%
2020/03/18	4	54.33	4	53.05	52.40	0	5,670	0.00%
2020/03/17	18	56.13	5	56.56	56.00	13	5,452	0.24%
2020/03/16	9	59.18	8	59.85	58.80	1	5,196	0.02%
2020/03/13	18	58.57	4	59.93	61.40	14	5,046	0.28%
2020/03/12	7	64.39	0	0.00	63.80	7	4,783	0.15%
2020/03/11	3	66.53	5	67.00	66.30	-2	4,630	-0.04%
2020/03/10	6	66.02	0	0.00	66.20	6	4,589	0.13%
2020/03/09	11	65.96	0	0.00	66.00	11	4,496	0.24%
2020/03/06	2	68.15	1	68.30	68.20	1	4,335	0.02%
2020/03/05	0	0.00	5	69.40	69.70	-5	4,258	-0.12%
2020/03/03	3	68.00	0	0.00	67.70	3	4,238	0.07%
2020/03/02	1	67.30	1	67.60	67.70	0	4,222	0.00%
2020/02/26	13	67.93	0	0.00	67.70	13	4,356	0.30%
2020/02/25	5	68.80	0	0.00	68.50	5	4,251	0.12%
2020/02/21	1	69.70	0	0.00	69.80	1	4,160	0.02%
2020/02/20	2	70.10	5.1	70.20	70.00	-3.1	4,176	-0.07%
2020/02/18	1	69.40	0	0.00	70.10	1	4,151	0.02%
2020/02/17	2	69.90	7	69.96	70.10	-5	4,148	-0.12%
2020/02/13	1	70.10	0	0.00	70.40	1	4,206	0.02%
2020/02/12	1	69.90	2	70.00	69.80	-1	4,226	-0.02%
2020/02/07	1	69.50	0	0.00	69.80	1	4,264	0.02%
2020/02/06	4	69.98	5	69.90	70.30	-1	4,276	-0.02%
2020/02/05	2	68.90	1	69.00	68.90	1	4,273	0.02%
2020/02/04	2	68.32	0	0.00	70.10	2	4,220	0.05%
2020/02/03	1	69.30	0	0.00	68.50	1	4,252	0.02%
2020/01/31	0	69.90	0	0.00	69.70	0	4,232	0.00%
2020/01/30	9	69.31	1	69.40	68.60	8	4,180	0.19%
2020/01/20	1	72.80	0	0.00	72.80	1	4,016	0.02%
2020/01/17	1	72.60	2	72.75	73.00	-1	4,043	-0.02%
2020/01/15	1	72.50	0	0.00	72.70	1	4,129	0.02%
2020/01/14	0	0.00	6	72.80	73.00	-6	4,151	-0.14%
2020/01/13	1	72.50	3	72.67	73.00	-2	4,170	-0.05%
2020/01/08	1	71.80	2	71.75	71.60	-1	4,271	-0.02%
2020/01/07	2	72.70	0	0.00	72.60	2	4,271	0.05%
2020/01/06	1	73.20	0	0.00	73.00	1	4,300	0.02%
2020/01/03	0	0.00	3	72.97	73.20	-3	4,342	-0.07%
2020/01/02	1	72.30	0	0.00	72.60	1	4,363	0.02%
2019/12/27	0	0.00	5	73.20	73.20	-5	4,412	-0.11%
2019/12/25	0	0.00	3	72.50	73.00	-3	4,480	-0.07%
2019/12/24	0	0.00	2	73.10	73.00	-2	4,542	-0.04%
2019/12/20	1	73.00	0	0.00	72.90	1	4,634	0.02%
2019/12/19	0	0.00	2	72.65	72.90	-2	4,577	-0.04%
2019/12/18	0	0.00	1.1	72.79	72.60	-1.1	4,579	-0.02%
2019/12/17	0	0.00	5	72.52	72.70	-5	4,668	-0.11%
2019/12/13	0	0.00	4	72.20	72.20	-4	4,703	-0.09%
2019/12/12	0	0.00	6.1	71.88	72.00	-6.1	4,727	-0.13%
2019/12/11	0	0.00	0.1	71.30	71.30	-0.1	4,762	0.00%
2019/12/10	0	0.00	1.8	70.99	71.10	-1.8	4,846	-0.04%
2019/12/09	1	70.90	1.1	71.29	70.90	-0.1	4,876	0.00%
2019/12/06	2	71.20	0	0.00	71.20	2	4,893	0.04%
2019/12/05	3	71.37	2.1	71.59	71.00	0.9	4,903	0.02%
2019/12/04	1	71.70	0	0.00	71.80	1	4,901	0.02%
2019/12/02	1	71.50	0	0.00	71.60	1	5,018	0.02%
2019/11/29	3	71.67	3	72.10	71.50	0	5,070	0.00%
2019/11/28	8	72.54	1	72.50	72.50	7	5,047	0.14%
2019/11/27	0	0.00	3	71.90	72.50	-3	5,089	-0.06%
2019/11/26	0	0.00	12	72.32	71.60	-12	5,067	-0.24%
2019/11/25	0	0.00	1	71.60	71.70	-1	4,789	-0.02%
2019/11/22	0.5	71.30	1	71.50	71.50	-0.5	4,943	-0.01%
2019/11/20	2	71.25	0	0.00	71.40	2	4,942	0.04%
2019/11/18	0	0.00	0.1	71.70	71.80	-0.1	5,007	0.00%
2019/11/15	1	71.40	1.1	71.88	71.50	-0.1	5,041	0.00%
2019/11/14	7	71.30	0.1	71.10	71.00	7	5,111	0.14%
2019/11/13	2	71.40	0	0.00	71.40	2	5,219	0.04%
2019/11/12	2	72.05	4.1	71.93	72.10	-2.1	5,298	-0.04%
2019/11/11	1	72.10	8.1	71.94	72.00	-7.1	5,341	-0.13%
2019/11/08	1	72.50	5	72.60	72.70	-4	5,410	-0.07%
2019/11/07	1	72.50	3	72.77	72.90	-2	5,457	-0.04%
2019/11/06	4	72.43	0	0.00	72.60	4	5,488	0.07%
2019/11/05	5	72.30	22	72.42	72.90	-17	5,557	-0.31%
2019/11/04	2	71.85	27	72.00	72.30	-25	5,637	-0.44%
2019/11/01	0.1	71.80	0	0.00	71.80	0.1	5,740	0.00%
2019/10/31	1	72.00	3	72.33	72.00	-2	5,881	-0.03%
2019/10/30	0	0.00	5	71.92	72.10	-5	5,878	-0.09%
2019/10/29	2	71.30	1	71.90	71.50	1	6,015	0.02%
2019/10/28	1	71.20	0	0.00	71.40	1	6,054	0.02%
2019/10/25	2	71.45	1	72.00	71.40	1	6,093	0.02%
2019/10/24	1	71.80	4	71.93	72.10	-3	6,133	-0.05%
2019/10/23	5	71.56	0	0.00	71.30	5	6,183	0.08%
2019/10/22	3	71.10	14	71.87	71.90	-11	6,248	-0.18%
2019/10/21	2	70.90	0	0.00	71.10	2	6,287	0.03%
2019/10/18	2	71.05	7	71.06	71.00	-5	6,326	-0.08%
2019/10/17	0	0.00	4	70.80	71.20	-4	6,299	-0.06%
2019/10/15	1	69.70	0	0.00	70.30	1	6,511	0.02%
2019/10/14	0	0.00	1	70.00	70.00	-1	6,563	-0.02%
2019/10/09	2	69.10	1	69.10	69.00	1	6,565	0.02%
2019/10/08	5	69.96	0	0.00	69.80	5	6,565	0.08%
2019/10/07	1	69.30	3	69.47	69.50	-2	6,600	-0.03%
2019/10/04	0	0.00	1	69.50	69.50	-1	6,659	-0.02%
2019/10/03	2	68.55	0	0.00	69.00	2	6,680	0.03%
2019/10/02	0.4	70.30	0	0.00	70.00	0.4	6,708	0.01%
2019/10/01	0	0.00	1	70.00	70.60	-1	6,735	-0.01%
2019/09/27	1	69.70	0	0.00	69.70	1	6,739	0.01%
2019/09/26	0	0.00	5	70.70	70.40	-5	7,074	-0.07%
2019/09/25	1	70.40	0	0.00	70.80	1	7,325	0.01%
2019/09/24	1	70.50	1	71.00	71.00	0	7,476	0.00%
2019/09/23	1	70.90	0	0.00	70.90	1	7,535	0.01%
2019/09/20	0	0.00	2	70.50	70.70	-2	7,690	-0.03%
2019/09/19	1	69.90	4	70.30	70.10	-3	7,643	-0.04%
2019/09/18	2	70.40	0	0.00	70.40	2	7,689	0.03%
2019/09/17	0	0.00	5	70.94	71.00	-5	7,693	-0.06%
2019/09/16	4	70.60	0	0.00	70.60	4	7,772	0.05%
2019/09/12	1	69.70	1	70.00	69.40	0	7,816	0.00%
2019/09/11	0.3	69.50	0	0.00	69.40	0.3	7,870	0.00%
2019/09/10	9	69.34	1	69.50	69.40	8	7,913	0.10%
2019/09/09	0.1	69.10	0	0.00	69.10	0.1	7,941	0.00%
2019/09/06	2.3	69.39	7	69.31	69.20	-4.7	8,016	-0.06%
2019/09/05	0	0.00	2	69.30	69.30	-2	8,086	-0.02%
2019/09/04	1	68.40	2	68.50	68.40	-1	8,109	-0.01%
2019/09/03	4	67.78	0	0.00	67.30	4	8,162	0.05%
2019/08/30	0	0.00	1	68.30	68.80	-1	8,341	-0.01%
2019/08/28	2	67.00	0	0.00	67.20	2	8,339	0.02%
2019/08/27	1	67.00	0	0.00	67.00	1	8,335	0.01%
2019/08/26	4	67.60	1	67.70	67.20	3	8,216	0.04%
2019/08/23	1	68.00	0	0.00	68.30	1	8,208	0.01%
2019/08/22	4	68.33	0	0.00	67.90	4	8,287	0.05%
2019/08/21	3	68.07	1	67.90	67.90	2	8,494	0.02%
2019/08/20	5	67.50	1	67.70	67.60	4	8,473	0.05%
2019/08/19	2	67.05	1	67.50	67.00	1	8,469	0.01%
2019/08/16	2	66.20	3	67.50	67.20	-1	8,423	-0.01%
2019/08/15	14.1	66.10	0	0.00	66.00	14.1	8,326	0.17%
2019/08/14	0.1	67.30	2	67.10	66.90	-1.9	8,290	-0.02%
2019/08/13	9	67.19	0	0.00	67.00	9	8,251	0.11%
2019/08/12	5.3	67.81	0	0.00	67.60	5.3	8,173	0.06%
2019/08/08	6	68.20	0	0.00	68.10	6	8,181	0.07%
2019/08/07	5	68.10	0	0.00	68.10	5	8,170	0.06%
2019/08/06	2	68.25	5	68.02	68.30	-3	8,166	-0.04%
2019/08/05	4	69.23	0	0.00	69.10	4	8,126	0.05%
2019/08/02	8	69.79	1	69.60	69.70	7	8,056	0.09%
2019/08/01	6	70.72	0	0.00	70.70	6	8,029	0.07%
2019/07/31	3	71.43	0	0.00	71.30	3	8,026	0.04%
2019/07/29	4	71.60	0	0.00	71.60	4	7,867	0.05%
2019/07/26	7	71.21	0	0.00	71.70	7	7,803	0.09%
2019/07/25	0.1	71.70	0	0.00	71.60	0.1	7,784	0.00%
2019/07/23	0.1	72.00	0	0.00	71.70	0.1	7,680	0.00%
2019/07/22	3	71.90	0	0.00	71.90	3	7,618	0.04%
2019/07/19	2	72.00	0	0.00	71.90	2	7,568	0.03%
2019/07/17	5.1	71.11	0	0.00	72.60	5.1	7,567	0.07%
2019/07/16	2	71.60	1	71.60	71.70	1	7,310	0.01%
2019/07/15	5	71.84	0	0.00	72.00	5	7,271	0.07%
2019/07/12	9.2	72.13	2	72.20	72.00	7.2	7,276	0.10%
2019/07/11	2	72.15	0	0.00	72.00	2	7,260	0.03%
2019/07/10	2	72.05	0	0.00	72.30	2	7,215	0.03%
2019/07/09	3.1	72.14	1	72.50	72.10	2.1	7,178	0.03%
2019/07/08	13.1	72.50	0	0.00	72.50	13.1	7,199	0.18%
2019/07/05	11.1	73.00	0	0.00	73.10	11.1	7,250	0.15%
2019/07/04	4	72.75	0	0.00	72.70	4	7,288	0.06%
2019/07/03	13	72.59	0	0.00	72.60	13	7,289	0.18%
2019/07/02	5	78.26	3	78.30	78.30	2	7,011	0.03%
2019/07/01	3	78.83	2	78.75	78.80	1	6,766	0.02%
2019/06/28	7	78.59	2.1	78.41	78.60	4.9	6,585	0.07%
2019/06/27	1	78.70	0	0.00	78.60	1	6,556	0.02%
2019/06/26	6	79.07	2	78.95	78.60	4	6,458	0.06%
2019/06/25	5	79.20	0	0.00	79.10	5	6,394	0.08%
2019/06/24	2	79.20	0	0.00	79.40	2	6,338	0.03%
2019/06/21	11	78.59	0	0.00	78.80	11	6,353	0.17%
2019/06/19	0	0.00	3	79.00	78.90	-3	6,172	-0.05%
2019/06/11	7	77.50	0	0.00	78.00	7	6,042	0.12%
2019/06/10	1.1	77.62	0	0.00	77.70	1.1	5,934	0.02%
2019/06/06	0	0.00	1	78.30	78.50	-1	5,805	-0.02%
2019/06/04	5	77.90	0	0.00	78.30	5	5,736	0.09%
2019/05/29	0.1	77.50	0	0.00	77.50	0.1	5,830	0.00%
2019/05/24	0.1	77.60	0	0.00	77.60	0.1	5,694	0.00%
2019/05/22	1	77.80	0	0.00	77.50	1	5,728	0.02%
2019/05/21	0.2	78.30	0	0.00	78.60	0.2	5,746	0.00%
2019/05/20	20	77.00	2	77.50	77.50	18	5,692	0.32%
2019/05/17	10	76.90	0	0.00	76.50	10	5,686	0.18%
2019/05/16	0.1	76.80	0	0.00	76.60	0.1	5,702	0.00%
2019/05/15	0	0.00	2	77.00	76.70	-2	5,651	-0.04%
2019/05/14	3	76.43	0	0.00	76.30	3	5,667	0.05%
2019/05/13	2	76.60	1	77.00	76.40	1	5,600	0.02%
2019/05/10	10	77.50	0	0.00	77.20	10	5,624	0.18%
2019/05/09	2.2	77.09	0	0.00	76.80	2.2	5,646	0.04%
2019/05/08	2	77.80	0	0.00	77.60	2	5,611	0.04%
2019/05/06	1	77.70	0	0.00	78.00	1	5,587	0.02%
2019/05/03	0	0.00	5	78.80	78.80	-5	5,592	-0.09%
2019/05/02	5	78.80	1	78.40	79.00	4	5,691	0.07%
2019/04/30	2	77.95	0	0.00	78.10	2	5,660	0.04%
2019/04/29	2.4	78.05	0	0.00	78.00	2.4	5,664	0.04%
2019/04/26	5.1	77.92	0	0.00	78.30	5.1	5,661	0.09%
2019/04/25	1.1	77.99	1	77.90	78.00	0.1	5,666	0.00%
2019/04/24	1.1	77.68	3	77.70	77.50	-1.9	5,704	-0.03%
2019/04/23	0	0.00	2	77.50	77.80	-2	5,723	-0.03%
2019/04/22	1.1	77.41	0	0.00	77.50	1.1	5,705	0.02%
2019/04/19	0.1	77.20	0	0.00	77.50	0.1	5,730	0.00%
2019/04/18	0.1	77.30	8	76.74	77.30	-7.9	5,740	-0.14%
2019/04/17	0.2	77.60	3	77.57	77.60	-2.8	5,850	-0.05%
2019/04/16	1	76.60	1	76.60	77.10	0	5,868	0.00%
2019/04/15	1	76.80	0	0.00	76.70	1	5,901	0.02%
2019/04/12	6	76.48	6	76.50	76.50	0	5,901	0.00%
2019/04/11	16.1	76.79	1	77.00	77.00	15.1	5,848	0.26%
2019/04/10	0.1	77.80	0	0.00	77.70	0.1	5,744	0.00%
2019/04/09	1.5	77.70	1	77.70	77.90	0.5	5,749	0.01%
2019/04/08	4.1	78.00	1	78.30	77.90	3.1	5,719	0.05%
2019/04/03	4.2	78.30	1	78.20	78.20	3.2	5,580	0.06%
2019/04/02	0	0.00	1	78.40	78.30	-1	5,534	-0.02%
2019/04/01	2.1	78.53	0	0.00	78.10	2.1	5,499	0.04%
2019/03/29	1	77.93	1	78.70	78.90	0	5,373	0.00%
2019/03/28	8	78.11	7	77.96	78.20	1	5,333	0.02%
2019/03/27	0	0.00	1	77.40	77.50	-1	5,289	-0.02%
2019/03/26	3.1	77.20	2	77.10	77.30	1.1	5,272	0.02%
2019/03/25	10	76.60	1	76.50	76.40	9	5,228	0.17%
2019/03/22	1	76.80	0	0.00	77.00	1	5,211	0.02%
2019/03/21	2	76.75	3	76.60	76.60	-1	5,191	-0.02%
2019/03/19	2	76.00	0	0.00	76.00	2	5,124	0.04%
2019/03/18	0.2	76.50	1.2	76.10	76.50	-1	5,136	-0.02%
2019/03/15	2.1	75.81	0	0.00	76.00	2.1	5,127	0.04%
2019/03/14	2	75.90	0	0.00	75.60	2	5,041	0.04%
2019/03/13	0.1	76.00	0	0.00	76.00	0.1	5,124	0.00%
2019/03/12	1	76.20	1	76.10	75.90	0	5,246	0.00%
2019/03/11	1.3	75.72	0	0.00	75.50	1.3	5,299	0.02%
2019/03/08	2	75.55	0	0.00	75.60	2	5,390	0.04%
2019/03/06	0.2	75.80	1	75.60	75.80	-0.9	5,554	-0.02%
2019/03/05	4	75.38	0	0.00	75.20	4	5,693	0.07%
2019/03/04	4	75.93	0	0.00	75.60	4	5,719	0.07%
2019/02/27	2.2	76.76	1	76.70	76.90	1.2	5,652	0.02%
2019/02/26	0	0.00	1	76.70	77.10	-1	5,578	-0.02%
2019/02/25	0	0.00	4	76.48	76.60	-4	5,547	-0.07%
2019/02/22	2	75.55	0	0.00	76.20	2	5,516	0.04%
2019/02/21	0	0.00	1	75.40	76.10	-1	5,466	-0.02%
2019/02/18	0.1	74.80	0	0.00	74.80	0.1	5,449	0.00%
2019/02/14	2	74.75	0	0.00	74.60	2	5,377	0.04%
2019/02/13	2	75.05	0	0.00	74.90	2	5,355	0.04%
2019/02/11	5	75.68	1	76.80	74.50	4	5,349	0.07%
2019/01/30	0	0.00	2	76.40	76.30	-2	5,308	-0.04%
2019/01/29	0	0.00	1	76.10	76.20	-1	5,242	-0.02%
2019/01/28	1	75.70	0	0.00	76.20	1	5,226	0.02%
2019/01/25	0	0.00	1	75.90	75.70	-1	5,227	-0.02%
2019/01/23	4	74.73	0	0.00	74.60	4	5,219	0.08%
2019/01/21	0.1	76.00	0	0.00	76.00	0.1	5,191	0.00%
2019/01/18	4	75.50	5	75.82	75.60	-1	5,181	-0.02%
2019/01/16	0	0.00	1	75.80	75.50	-1	5,229	-0.02%
2019/01/15	1	75.10	1	75.80	75.80	0	5,239	0.00%
2019/01/14	0.1	75.10	0	0.00	75.10	0.1	5,197	0.00%
2019/01/11	1	74.90	1	74.90	74.90	0	5,266	0.00%
2019/01/09	1.2	73.32	0	0.00	74.50	1.2	5,332	0.02%
2019/01/08	2	74.70	0	0.00	74.20	2	5,226	0.04%
2019/01/07	1	75.00	5	74.62	75.10	-4	5,297	-0.08%
2019/01/03	0.1	73.30	1	73.80	73.30	-1	5,636	-0.02%
2019/01/02	2	73.05	1	75.10	73.00	1	5,680	0.02%
2018/12/28	1.1	74.92	3	75.23	75.50	-1.9	5,679	-0.03%
2018/12/25	1	72.30	0	0.00	72.60	1	5,817	0.02%
2018/12/24	1	73.50	0	0.00	73.70	1	5,868	0.02%
2018/12/22	0.1	73.70	0	0.00	73.70	0.1	5,896	0.00%
2018/12/21	3	74.20	0	0.00	74.10	3	6,033	0.05%
2018/12/20	0	0.00	1	74.10	74.40	-1	6,089	-0.02%
2018/12/19	0.2	74.10	0	0.00	74.40	0.2	6,123	0.00%
2018/12/18	0.1	73.50	5	73.30	73.50	-4.9	6,182	-0.08%
2018/12/17	0.2	73.30	0	0.00	73.30	0.2	6,358	0.00%
2018/12/14	0.2	73.00	0	0.00	73.00	0.2	6,347	0.00%
2018/12/12	3	72.80	0	0.00	72.40	3	6,363	0.05%
2018/12/10	2	72.60	0	0.00	72.60	2	6,289	0.03%
2018/12/07	1	73.10	0	0.00	73.20	1	6,325	0.02%
2018/12/06	19.1	72.73	0	0.00	72.50	19.1	6,380	0.30%
2018/12/05	1	73.70	1	73.80	73.70	0	6,343	0.00%
2018/12/04	1	74.60	0	74.50	74.20	1	6,287	0.02%
2018/12/03	5	74.58	0	0.00	74.40	5	6,266	0.08%
2018/11/30	1	74.60	1	75.10	74.30	0	6,193	0.00%
2018/11/28	4	73.63	3	73.97	74.80	1	6,053	0.02%
2018/11/27	12	74.81	0	0.00	74.80	12	5,925	0.20%
2018/11/26	1	75.90	0	0.00	75.90	1	5,915	0.02%
2018/11/21	1	77.40	0	0.00	77.20	1	6,047	0.02%
2018/11/16	0	0.00	1	77.70	78.00	-1	6,258	-0.02%
2018/11/15	1	77.50	0	0.00	77.50	1	6,352	0.02%
2018/11/08	0	0.00	1	77.50	77.30	-1	6,791	-0.01%
2018/11/05	0	0.00	1	77.10	78.00	-1	6,735	-0.01%
2018/11/02	1.1	77.08	2	76.60	77.90	-0.9	6,681	-0.01%
2018/11/01	1.1	75.95	0	0.00	77.00	1.1	6,741	0.02%
2018/10/30	0	0.00	1	75.50	75.70	-1	6,709	-0.01%
2018/10/29	1	75.80	10	75.10	75.80	-9	6,681	-0.13%
2018/10/26	1.1	75.10	0	0.00	75.10	1.1	6,716	0.02%
2018/10/25	2	74.30	2	74.15	74.00	0	6,726	0.00%
2018/10/24	0	0.00	1	74.50	75.40	-1	6,706	-0.01%
2018/10/23	3	75.37	1	75.20	75.20	2	6,715	0.03%
2018/10/22	2	76.05	0	0.00	76.40	2	6,692	0.03%
2018/10/19	2	76.25	1	76.00	76.50	1	6,699	0.01%
2018/10/18	1	76.50	0	0.00	76.70	1	6,662	0.02%
2018/10/17	1.2	77.00	7	77.40	76.70	-5.8	6,638	-0.09%
2018/10/16	0.1	77.20	1	77.20	77.00	-1	6,628	-0.01%
2018/10/15	2.1	76.53	0	0.00	76.50	2.1	6,622	0.03%
2018/10/12	3	77.10	0	0.00	77.90	3	6,564	0.05%
2018/10/11	30	76.98	1	76.60	76.10	29	6,578	0.44%
2018/10/09	7	81.87	0	0.00	81.70	7	6,314	0.11%
2018/10/08	1	82.00	0	0.00	82.10	1	6,273	0.02%
2018/10/05	7	82.10	0	0.00	82.10	7	6,286	0.11%
2018/10/04	13	83.02	0	0.00	83.10	13	6,242	0.21%
2018/10/03	1	83.60	0	0.00	83.80	1	6,233	0.02%
2018/10/02	2	84.00	0	0.00	84.00	2	6,371	0.03%
2018/09/27	2.1	84.99	1	84.80	85.00	1.1	6,763	0.02%
2018/09/26	2	83.90	0	0.00	84.00	2	6,764	0.03%
2018/09/21	4	85.45	4	85.50	85.50	0	6,977	0.00%
2018/09/19	1.1	84.76	3	84.50	84.80	-1.9	7,092	-0.03%
2018/09/18	0	0.00	1	84.00	84.40	-1	7,112	-0.01%
2018/09/17	1	83.90	0	0.00	83.90	1	7,164	0.01%
2018/09/10	0.4	83.40	0.1	83.40	83.40	0.3	7,521	0.00%
2018/09/06	3.1	82.71	4	83.45	84.00	-0.9	7,815	-0.01%
2018/09/05	1	83.60	0	0.00	83.50	1	7,849	0.01%
2018/09/04	1	84.20	0	0.00	84.50	1	7,958	0.01%
2018/08/31	0.1	84.90	0	0.00	85.40	0.1	8,286	0.00%
2018/08/30	1.1	84.13	7	84.61	84.50	-5.9	8,398	-0.07%
2018/08/29	0.1	85.00	3	85.10	85.40	-2.9	8,444	-0.03%
2018/08/28	0	0.00	2	85.20	85.20	-2	8,515	-0.02%
2018/08/27	0.1	84.50	0	0.00	84.80	0.1	8,506	0.00%
2018/08/24	2	84.00	0	0.00	84.40	2	8,495	0.02%
2018/08/23	0	0.00	3	84.43	84.50	-3	8,946	-0.03%
2018/08/21	10.2	83.30	0	0.00	83.30	10.2	8,941	0.11%
2018/08/20	0.1	83.20	1	83.30	83.10	-1	8,959	-0.01%
2018/08/17	0.2	83.30	1	83.20	83.30	-0.8	8,953	-0.01%
2018/08/16	10	82.23	2	82.50	82.10	8	8,892	0.09%
2018/08/15	0.3	83.30	5	83.10	83.30	-4.7	8,821	-0.05%
2018/08/13	0	0.00	1	83.70	83.50	-1	8,794	-0.01%
2018/08/09	1.1	84.42	2	84.75	84.60	-0.9	8,978	-0.01%
2018/08/08	5	84.70	0	0.00	85.00	5	9,076	0.06%
2018/08/07	1.1	83.52	0	0.00	83.70	1.1	9,096	0.01%
2018/08/06	0.1	83.80	0	0.00	84.00	0.1	9,124	0.00%
2018/08/02	3	83.73	0	0.00	83.60	3	9,249	0.03%
2018/08/01	0.1	84.70	0	0.00	84.80	0.1	9,237	0.00%
2018/07/31	0	0.00	2	84.40	84.90	-2	9,244	-0.02%
2018/07/30	0.1	84.10	1	84.30	84.20	-0.9	9,209	-0.01%
2018/07/27	2.1	83.81	0	0.00	84.10	2.1	9,201	0.02%
2018/07/26	0.1	84.10	1	83.90	84.10	-0.9	9,233	-0.01%
2018/07/19	1	84.20	0	0.00	83.90	1	9,301	0.01%
2018/07/18	0	0.00	2	85.50	85.60	-2	9,362	-0.02%
2018/07/16	2	85.10	0	0.00	84.50	2	9,333	0.02%
2018/07/13	7	85.00	1	84.80	85.00	6	9,408	0.06%
2018/07/12	1	83.40	2	84.40	84.70	-1	9,439	-0.01%
2018/07/11	1	82.90	0	0.00	83.90	1	9,467	0.01%
2018/07/10	7	82.94	4	84.20	82.70	3	9,399	0.03%
2018/07/09	5	87.32	12	87.04	87.50	-7	9,278	-0.08%
2018/07/06	1	87.00	0	0.00	87.10	1	9,096	0.01%
2018/07/05	0	0.00	4	88.10	88.00	-4	8,965	-0.04%
2018/07/04	0	0.00	2	88.10	88.00	-2	8,937	-0.02%
2018/07/03	4	87.50	1	87.50	88.00	3	8,932	0.03%
2018/07/02	1	87.10	1	87.20	87.30	0	8,792	0.00%
2018/06/29	0	0.00	17.1	86.26	87.20	-17.1	8,711	-0.20%
2018/06/28	3	84.70	0	0.00	84.50	3	8,480	0.04%
2018/06/27	0.1	85.30	2	85.70	85.50	-1.9	8,396	-0.02%
2018/06/26	1	85.50	0	0.00	85.40	1	8,411	0.01%
2018/06/25	5	84.54	0	0.00	85.00	5	8,335	0.06%
2018/06/22	2	83.65	0	0.00	84.60	2	8,317	0.02%
2018/06/21	4	84.38	0	0.00	84.20	4	8,311	0.05%
2018/06/20	0	0.00	1	84.20	84.40	-1	8,322	-0.01%
2018/06/19	1	82.90	0	0.00	82.80	1	8,338	0.01%
2018/06/14	1	84.50	0	0.00	84.20	1	8,003	0.01%
2018/06/13	18.1	85.35	0	0.00	85.90	18.1	7,851	0.23%
2018/06/11	0	0.00	2	85.00	85.00	-2	7,862	-0.03%
2018/06/08	1	85.40	0	0.00	85.50	1	7,740	0.01%
2018/06/06	0.1	86.30	0	0.00	86.40	0.1	7,526	0.00%
2018/06/01	0	0.00	3	84.70	85.10	-3	7,270	-0.04%
2018/05/31	4	85.15	0	0.00	83.70	4	7,319	0.05%
2018/05/30	0	0.00	1	85.10	85.10	-1	6,891	-0.01%
2018/05/23	0	0.00	0.1	86.50	86.70	-0.1	6,876	0.00%
2018/05/22	5	87.10	0	0.00	86.70	5	6,858	0.07%
2018/05/21	0.1	87.00	0	0.00	87.10	0.1	6,891	0.00%
2018/05/18	0	0.00	3	87.00	87.30	-3	6,938	-0.04%
2018/05/17	2	86.55	10	87.40	87.20	-8	7,011	-0.11%
2018/05/16	1	85.90	2	86.10	86.40	-1	6,889	-0.01%
2018/05/15	0	0.00	3	85.37	85.20	-3	6,913	-0.04%
2018/05/14	0	0.00	21	84.81	85.50	-21	6,995	-0.30%
2018/05/11	1.2	84.79	69	84.70	85.00	-67.8	7,005	-0.97%
2018/05/10	0.1	83.50	1	83.80	83.80	-0.9	6,958	-0.01%
2018/05/09	0	0.00	1	83.20	83.00	-1	6,928	-0.01%
2018/05/08	70.1	82.66	1	82.90	82.90	69.1	6,957	0.99%
2018/05/07	1	82.00	0.1	82.40	82.50	0.9	6,926	0.01%
2018/04/30	0.1	81.50	5.2	81.40	81.60	-5.1	6,869	-0.07%
2018/04/26	2.1	80.86	0	0.00	81.00	2.1	6,892	0.03%
2018/04/25	0	0.00	0	81.00	80.90	0	6,858	0.00%
2018/04/23	0	0.00	2	82.10	82.00	-2	6,830	-0.03%
2018/04/20	0	0.00	1	83.20	83.00	-1	6,791	-0.01%
2018/04/19	0.1	83.80	0	0.00	83.80	0.1	6,790	0.00%
2018/04/18	5	82.40	4	82.60	82.90	1	6,794	0.01%
2018/04/17	12	82.11	0	0.00	82.40	12	6,838	0.18%
2018/04/16	1.1	83.53	0	0.00	83.80	1.1	6,990	0.02%
2018/04/13	1	84.30	0	0.00	84.10	1	7,195	0.01%
2018/04/11	1	83.80	0	0.00	83.90	1	7,301	0.01%
2018/04/10	1	83.60	5	83.46	83.80	-4	7,346	-0.05%
2018/04/03	0	0.00	0.2	81.30	81.30	-0.2	7,277	0.00%
2018/03/30	0.1	82.00	0	0.00	82.10	0.1	7,404	0.00%
2018/03/29	1	81.90	0	0.00	81.80	1	7,355	0.01%
2018/03/28	0.1	82.50	0	0.00	82.50	0.1	7,293	0.00%
2018/03/26	10	82.00	0	0.00	82.50	10	7,279	0.14%
2018/03/23	0.1	82.20	0	0.00	82.20	0.1	7,236	0.00%
2018/03/22	3	83.20	5	83.12	83.10	-2	7,161	-0.03%
2018/03/16	0	0.00	1.1	81.69	81.70	-1.1	7,015	-0.01%
2018/03/15	0.1	80.30	0	0.00	80.30	0.1	6,803	0.00%
2018/03/13	0	0.00	3	80.43	81.00	-3	6,826	-0.04%
2018/03/12	0	0.00	1	80.50	80.50	-1	6,827	-0.01%
2018/03/08	1.1	79.36	1	79.10	79.00	0.1	6,768	0.00%
2018/03/06	1	78.40	0	0.00	79.30	1	6,825	0.01%
2018/03/05	4	78.38	2	78.00	78.10	2	6,856	0.03%
2018/03/02	1	77.60	0	0.00	78.30	1	6,805	0.01%
2018/03/01	1.1	78.93	5	78.94	79.10	-4	6,758	-0.06%
2018/02/26	1	80.50	0	0.00	80.30	1	6,606	0.02%
2018/02/23	0	0.00	1	78.80	79.10	-1	6,604	-0.02%
2018/02/22	1.3	78.22	0	0.00	78.50	1.3	6,628	0.02%
2018/02/12	2	76.40	0	0.00	76.20	2	6,582	0.03%
2018/02/09	3	75.87	3	75.87	76.00	0	6,514	0.00%
2018/02/08	1.1	77.88	0	0.00	77.70	1.1	6,396	0.02%
2018/02/07	3	77.70	0	0.00	77.70	3	6,437	0.05%
2018/02/06	0	0.00	1	75.80	76.10	-1	6,359	-0.02%
2018/02/02	2	79.70	0	0.00	79.80	2	6,146	0.03%
2018/02/01	0	0.00	7.1	80.20	80.10	-7.1	6,150	-0.12%
2018/01/29	0.1	81.80	0	0.00	82.00	0.1	6,075	0.00%
2018/01/25	0	0.00	9	81.77	81.80	-9	6,071	-0.15%
2018/01/24	1	80.10	0	0.00	80.30	1	6,009	0.02%
2018/01/22	2	80.50	1	80.40	80.80	1	5,999	0.02%
2018/01/19	3	80.63	0	0.00	81.10	3	5,950	0.05%
2018/01/18	0	0.00	1	81.80	81.20	-1	5,918	-0.02%
2018/01/17	2	81.10	0	0.00	81.50	2	5,854	0.03%
2018/01/12	3	81.37	0	0.00	81.10	3	5,700	0.05%
2018/01/11	4	81.95	5	81.98	82.00	-1	5,616	-0.02%
2018/01/10	0	0.00	9.1	82.76	82.70	-9.1	5,560	-0.16%
2018/01/09	1	80.40	0	0.00	81.70	1	5,348	0.02%
2018/01/08	0	0.00	1	78.90	79.50	-1	5,184	-0.02%
2018/01/04	0	0.00	2	78.30	78.00	-2	5,162	-0.04%
2018/01/03	0	0.00	1	78.00	78.20	-1	5,196	-0.02%

資料中心投資潮擴散UDN聯合新聞網－25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－27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－27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-左營券商分點個股進出
富邦-左營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-左營 券商分點個股進出 富邦-左營 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-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析