南亞 (1303)-元大-斗信券商分點個股進出

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－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信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	1	57.49	0	0.00	56.80	1	8,139	0.01%
2024/05/02	1	56.90	0	0.00	57.40	1	8,038	0.01%
2024/04/30	0.3	57.02	2	57.00	56.70	-1.7	7,972	-0.02%
2024/04/29	2	57.00	1	56.90	57.60	1	7,911	0.01%
2024/04/25	0.2	55.70	0	0.00	55.80	0.2	7,907	0.00%
2024/04/24	1	56.60	0	0.00	56.40	1	7,941	0.01%
2024/04/22	0.2	57.30	4	57.00	57.30	-3.8	8,180	-0.05%
2024/04/19	1	54.81	0	0.00	55.00	1	8,049	0.01%
2024/04/16	3.3	55.60	0	0.00	55.50	3.3	7,807	0.04%
2024/04/15	1	56.80	0	0.00	57.20	1	7,685	0.01%
2024/04/12	0	57.10	0	0.00	57.40	0	7,618	0.00%
2024/04/11	0	0.00	0	57.30	57.20	0	7,501	0.00%
2024/04/10	0.1	58.50	0	0.00	58.30	0.1	7,431	0.00%
2024/04/09	1	58.40	1	57.80	58.60	0	7,407	0.00%
2024/04/08	1	56.50	2	57.05	57.70	-1	7,293	-0.01%
2024/04/03	0.1	57.29	1	57.20	56.80	-0.9	7,143	-0.01%
2024/04/02	2	57.00	11	57.38	57.40	-9	7,131	-0.13%
2024/04/01	2.4	57.52	3.1	57.23	57.50	-0.7	7,110	-0.01%
2024/03/29	1	56.10	1	56.30	56.00	0	6,981	0.00%
2024/03/28	3.1	55.26	1	55.10	55.10	2.1	6,889	0.03%
2024/03/27	10.2	56.00	0	0.00	56.00	10.2	6,854	0.15%
2024/03/26	0	56.50	0	0.00	56.40	0	6,859	0.00%
2024/03/25	2	55.05	1	54.90	55.30	1	6,806	0.01%
2024/03/22	1.3	54.68	0	0.00	54.80	1.3	6,830	0.02%
2024/03/21	0.1	54.50	3.1	54.47	55.00	-3	6,805	-0.04%
2024/03/20	7	54.03	0	0.00	53.60	7	6,828	0.10%
2024/03/19	2	55.15	0	0.00	55.00	2	6,727	0.03%
2024/03/18	0.4	55.14	6	55.23	55.00	-5.6	6,693	-0.08%
2024/03/15	9.6	55.08	0	0.00	54.50	9.6	6,618	0.14%
2024/03/14	12	56.31	0	0.00	56.40	12	5,815	0.21%
2024/03/13	4.4	55.55	0	0.00	55.60	4.4	5,732	0.08%
2024/03/12	1	56.70	0	0.00	56.70	1	5,603	0.02%
2024/03/11	1	55.80	2	55.95	56.10	-1	5,570	-0.02%
2024/03/08	4.5	55.62	5	55.50	55.50	-0.5	5,557	-0.01%
2024/03/07	3.1	56.17	3	56.20	56.50	0.1	5,409	0.00%
2024/03/06	2.9	56.43	0	0.00	56.30	2.9	5,333	0.06%
2024/03/05	5.7	57.09	0	0.00	56.90	5.7	5,355	0.11%
2024/03/04	5.6	57.91	0	0.00	58.00	5.6	5,286	0.11%
2024/03/01	3.3	58.66	0	0.00	58.50	3.3	5,293	0.06%
2024/02/27	12.5	59.03	0	0.00	58.90	12.5	5,250	0.24%
2024/02/26	0.1	59.90	3	59.90	59.90	-2.9	5,154	-0.06%
2024/02/23	11	59.93	1	59.80	59.70	10	5,190	0.19%
2024/02/22	1.5	60.53	0	0.00	60.50	1.5	5,287	0.03%
2024/02/20	2.1	61.30	0	0.00	61.30	2.1	5,334	0.04%
2024/02/19	3.1	61.27	0	61.80	61.60	3	5,405	0.06%
2024/02/16	3	60.97	0	0.00	61.10	3	5,541	0.05%
2024/02/15	1	60.70	0	0.00	61.20	1	5,583	0.02%
2024/01/31	0.2	61.20	0	0.00	60.90	0.2	5,510	0.00%
2024/01/30	2.3	61.93	0	0.00	61.20	2.3	5,505	0.04%
2024/01/24	2	60.60	0	0.00	60.70	2	5,600	0.04%
2024/01/23	0.3	60.13	0	0.00	60.30	0.3	5,689	0.01%
2024/01/22	7	59.93	0	0.00	59.50	7	5,805	0.12%
2024/01/19	2.2	60.13	0	0.00	60.00	2.2	5,820	0.04%
2024/01/18	0.3	60.47	0	0.00	60.10	0.3	5,796	0.01%
2024/01/17	1.3	60.60	0	0.00	60.10	1.3	5,772	0.02%
2024/01/16	7.6	62.00	0	0.00	61.80	7.6	5,600	0.13%
2024/01/12	1	63.80	0	0.00	64.00	1	5,647	0.02%
2024/01/11	0.4	63.99	0	0.00	63.50	0.4	5,740	0.01%
2024/01/09	1	65.30	0	0.00	65.10	1	6,039	0.02%
2024/01/03	1	65.60	0	0.00	65.60	1	6,402	0.02%
2024/01/02	0.2	66.40	0	0.00	66.70	0.2	6,368	0.00%
2023/12/29	0	66.90	0	0.00	66.50	0	6,389	0.00%
2023/12/28	3	66.53	4.1	66.51	67.00	-1.1	6,486	-0.02%
2023/12/27	0.1	66.20	0.4	66.20	66.10	-0.3	6,453	0.00%
2023/12/26	0.3	66.25	0	0.00	66.10	0.3	6,432	0.01%
2023/12/25	0.2	65.60	0	0.00	65.50	0.2	6,442	0.00%
2023/12/22	2.1	65.11	0	0.00	65.10	2.1	6,471	0.03%
2023/12/21	3	65.74	0	0.00	66.00	3	6,481	0.05%
2023/12/19	0	66.60	0	0.00	66.60	0	6,340	0.00%
2023/12/18	1	67.20	1	66.80	67.00	0	6,367	0.00%
2023/12/15	1	67.90	0	0.00	67.30	1	6,312	0.02%
2023/12/14	0.5	67.80	0	0.00	67.90	0.5	6,139	0.01%
2023/12/13	0.1	66.70	0	0.00	66.70	0.1	6,049	0.00%
2023/12/08	0	67.80	0	0.00	67.60	0	6,147	0.00%
2023/12/06	0	0.00	2	69.00	68.70	-2	6,181	-0.03%
2023/11/29	0	0.00	1	69.20	68.40	-1	5,856	-0.02%
2023/11/28	0	0.00	1	69.20	68.60	-1	5,740	-0.02%
2023/11/27	0	0.00	3	68.60	67.70	-3	5,736	-0.05%
2023/11/21	0	0.00	5.4	69.11	69.60	-5.4	5,496	-0.10%
2023/11/17	0	0.00	1	68.40	68.20	-1	5,249	-0.02%
2023/11/16	2	67.65	4	67.65	68.40	-2	5,235	-0.04%
2023/11/15	0.3	67.18	0	0.00	68.00	0.3	5,168	0.01%
2023/11/13	1	64.70	0	0.00	64.80	1	5,046	0.02%
2023/11/10	0.1	64.70	2	64.80	64.90	-1.9	5,092	-0.04%
2023/11/09	0	0.00	5	65.30	65.30	-5	5,097	-0.10%
2023/11/08	0	0.00	5	64.30	64.50	-5	5,074	-0.10%
2023/11/03	0	0.00	2	63.80	64.00	-2	4,994	-0.04%
2023/11/02	0	0.00	0.2	63.20	63.20	-0.2	5,022	0.00%
2023/11/01	0.1	62.10	0	0.00	62.10	0.1	4,984	0.00%
2023/10/31	0	0.00	2	62.00	61.90	-2	4,985	-0.04%
2023/10/30	7.3	61.53	0	0.00	61.30	7.3	4,972	0.15%
2023/10/27	2	62.30	0	0.00	62.20	2	4,867	0.04%
2023/10/26	0.1	62.80	0	0.00	62.50	0.1	4,836	0.00%
2023/10/25	1.2	63.53	0	0.00	63.10	1.2	4,790	0.03%
2023/10/24	1.5	63.33	4	63.35	63.30	-2.5	4,740	-0.05%
2023/10/23	4	63.73	0	0.00	63.70	4	4,718	0.08%
2023/10/20	9	64.21	0	0.00	64.40	9	4,670	0.19%
2023/10/18	2	65.20	0	0.00	67.10	2	4,686	0.04%
2023/10/17	1.5	65.57	0	0.00	66.00	1.5	4,452	0.03%
2023/10/13	2.2	66.28	0	0.00	66.30	2.2	4,507	0.05%
2023/10/12	0	0.00	0	67.70	67.70	0	4,468	0.00%
2023/10/11	0	0.00	3	66.40	66.80	-3	4,449	-0.07%
2023/10/06	2.1	65.20	0	0.00	65.30	2.1	4,373	0.05%
2023/10/05	2	64.70	0	0.00	64.70	2	4,443	0.05%
2023/10/04	5.2	64.37	0	0.00	64.20	5.2	4,452	0.12%
2023/10/03	2	65.60	0	0.00	65.60	2	4,405	0.05%
2023/10/02	2	66.25	0	0.00	66.40	2	4,456	0.04%
2023/09/27	2.2	66.69	0	0.00	66.60	2.2	4,650	0.05%
2023/09/26	1	66.60	0	0.00	66.70	1	4,734	0.02%
2023/09/25	0.1	67.40	1	67.40	67.70	-0.9	4,720	-0.02%
2023/09/22	2	66.80	0	0.00	66.90	2	4,805	0.04%
2023/09/21	1	67.20	0	0.00	67.00	1	4,921	0.02%
2023/09/19	1	68.50	0	0.00	68.60	1	4,994	0.02%
2023/09/18	1	68.70	1	68.90	68.80	0	5,061	0.00%
2023/09/15	0.2	69.30	0.1	69.40	69.20	0.1	5,117	0.00%
2023/09/14	0	0.00	2.3	68.95	69.20	-2.3	5,017	-0.05%
2023/09/13	0	68.60	0	0.00	68.30	0	4,992	0.00%
2023/09/12	0.1	68.17	16	68.39	68.60	-15.9	5,155	-0.31%
2023/09/11	1	67.80	0.6	68.03	67.90	0.4	5,140	0.01%
2023/09/08	2	67.65	0	0.00	67.70	2	5,156	0.04%
2023/09/07	1	67.40	0	0.00	67.40	1	5,202	0.02%
2023/09/06	1	67.60	0	0.00	67.10	1	5,178	0.02%
2023/09/05	2	67.80	1	67.80	67.90	1	5,180	0.02%
2023/09/04	1	67.60	0	0.00	68.00	1	5,173	0.02%
2023/08/31	2.1	66.36	0	0.00	66.10	2.1	5,267	0.04%
2023/08/30	2	67.20	0	0.00	67.40	2	5,135	0.04%
2023/08/29	1.1	66.10	0	0.00	66.80	1.1	5,175	0.02%
2023/08/28	0	65.80	0	66.00	66.20	0	5,204	0.00%
2023/08/25	14	65.31	0	0.00	65.30	14	5,407	0.26%
2023/08/23	0.1	65.80	0	0.00	65.50	0.1	5,491	0.00%
2023/08/22	1.2	65.59	0	0.00	65.50	1.2	5,549	0.02%
2023/08/21	1.2	66.02	1.2	66.53	66.30	0	5,565	0.00%
2023/08/18	0.1	66.80	0	0.00	66.40	0.1	5,583	0.00%
2023/08/17	1.1	65.44	2	65.50	66.10	-0.9	5,600	-0.02%
2023/08/16	1.2	66.80	0	0.00	66.90	1.2	5,576	0.02%
2023/08/15	1.5	68.47	2	68.40	68.10	-0.5	5,578	-0.01%
2023/08/14	3.3	68.90	0	0.00	68.70	3.3	5,662	0.06%
2023/08/11	1	69.80	0	0.00	69.60	1	5,776	0.02%
2023/08/10	0.1	70.00	1	69.80	69.70	-1	5,850	-0.02%
2023/08/08	2.2	69.41	0	0.00	69.20	2.2	5,860	0.04%
2023/08/04	1	70.00	0	0.00	70.00	1	5,839	0.02%
2023/08/02	6	69.65	0	0.00	69.70	6	5,836	0.10%
2023/08/01	12	70.61	4.4	70.78	70.60	7.6	5,769	0.13%
2023/07/28	15	70.13	0	0.00	69.80	15	5,728	0.26%
2023/07/27	1.3	69.94	0	0.00	70.00	1.3	5,714	0.02%
2023/07/26	2	69.75	1	69.80	70.00	1	5,738	0.02%
2023/07/25	2.2	69.69	0.2	70.10	69.60	2	5,754	0.03%
2023/07/24	2.1	69.90	0	0.00	70.00	2.1	5,803	0.04%
2023/07/21	2	70.45	1	71.00	70.70	1	5,783	0.02%
2023/07/19	12	70.97	0	0.00	70.30	12	5,795	0.21%
2023/07/18	1	70.20	0	0.00	70.10	1	5,791	0.02%
2023/07/17	1	70.80	5.1	70.70	70.80	-4.1	5,726	-0.07%
2023/07/14	0.3	70.60	2	70.80	71.20	-1.8	5,723	-0.03%
2023/07/12	4	68.95	0.1	69.40	69.40	3.9	5,634	0.07%
2023/07/11	2.3	69.31	0	0.00	69.60	2.3	5,589	0.04%
2023/07/10	0.6	69.72	0	0.00	69.00	0.6	5,584	0.01%
2023/07/06	9.2	69.48	0	0.00	69.20	9.2	5,528	0.17%
2023/07/05	3	70.80	0	0.00	70.80	3	5,375	0.06%
2023/07/04	6.6	71.33	0	0.00	70.90	6.6	5,323	0.12%
2023/07/03	3	72.40	0.3	73.10	72.10	2.7	5,251	0.05%
2023/06/30	1.5	72.73	0	0.00	72.50	1.5	5,272	0.03%
2023/06/29	1	73.50	0	0.00	72.80	1	5,230	0.02%
2023/06/28	4	76.10	0.4	76.30	76.10	3.7	5,153	0.07%
2023/06/27	0.3	77.76	0	0.00	77.10	0.3	5,082	0.00%
2023/06/21	0.4	78.38	0	0.00	78.60	0.4	5,041	0.01%
2023/06/20	0	78.90	0	0.00	78.50	0	5,031	0.00%
2023/06/16	0	0.00	0.2	80.00	80.10	-0.2	4,985	0.00%
2023/06/13	0	79.70	0	0.00	79.20	0	4,990	0.00%
2023/06/12	0	79.80	1	80.00	79.70	-1	4,992	-0.02%
2023/06/06	0	0.00	0	79.70	79.20	0	5,195	0.00%
2023/06/05	0	0.00	0.2	79.17	78.70	-0.2	5,184	0.00%
2023/06/01	1	77.70	0	0.00	77.60	1	5,160	0.02%
2023/05/31	0.1	78.20	0	0.00	77.70	0.1	5,107	0.00%
2023/05/30	0.1	78.40	0	0.00	78.10	0.1	4,923	0.00%
2023/05/26	1	78.80	0	0.00	78.80	1	4,926	0.02%
2023/05/25	1	79.60	1	80.10	79.60	0	4,889	0.00%
2023/05/24	0	0.00	2	80.70	80.90	-2	4,856	-0.04%
2023/05/23	0	0.00	2	80.70	80.70	-2	4,811	-0.04%
2023/05/19	0	0.00	1	80.30	80.60	-1	4,687	-0.02%
2023/05/18	0	0.00	2	80.30	80.20	-2	4,633	-0.04%
2023/05/17	0	0.00	1	80.20	79.90	-1	4,558	-0.02%
2023/05/16	1	78.60	1.9	78.34	78.80	-0.9	4,417	-0.02%
2023/05/15	0	0.00	0	77.30	77.70	0	4,376	0.00%
2023/05/12	0	0.00	1	77.50	77.30	-1	4,373	-0.02%
2023/05/11	0	0.00	1	77.50	77.70	-1	4,350	-0.02%
2023/05/10	0.1	77.30	0	0.00	77.50	0.1	4,362	0.00%
2023/05/09	0	0.00	0.1	78.12	78.50	-0.1	4,373	0.00%
2023/05/08	1	77.50	2	77.60	77.70	-1	4,370	-0.02%
2023/05/02	0	0.00	0.9	77.50	77.50	-0.9	4,564	-0.02%
2023/04/28	0.1	77.70	0	0.00	78.00	0.1	4,701	0.00%
2023/04/26	0	0.00	0	77.90	78.00	0	4,657	0.00%
2023/04/19	0	76.90	0	0.00	77.00	0	4,598	0.00%
2023/04/17	0	77.70	1	77.80	77.70	-1	4,587	-0.02%
2023/04/14	1.1	77.85	0	0.00	77.90	1.1	4,574	0.02%
2023/04/13	0	0.00	0	77.90	77.90	0	4,581	0.00%
2023/04/12	1	77.80	0	0.00	77.90	1	4,563	0.02%
2023/04/10	0.1	77.40	7	77.49	77.70	-7	4,552	-0.15%
2023/04/07	0	77.30	0	0.00	77.50	0	4,545	0.00%
2023/04/06	1	77.00	0	0.00	77.30	1	4,554	0.02%
2023/03/31	1	78.00	0	0.00	77.50	1	4,560	0.02%
2023/03/30	0.1	77.50	1	77.80	78.00	-1	4,712	-0.02%
2023/03/29	0	0.00	2	77.85	78.00	-2	4,900	-0.04%
2023/03/27	0	0.00	1	77.10	77.30	-1	5,320	-0.02%
2023/03/24	0	0.00	1	76.30	76.80	-1	5,700	-0.02%
2023/03/23	0	0.00	2	76.40	76.60	-2	5,734	-0.03%
2023/03/22	1	75.30	0	0.00	75.90	1	5,797	0.02%
2023/03/21	0	75.50	2	75.45	75.50	-2	5,884	-0.03%
2023/03/20	0	75.61	0	0.00	75.40	0	5,953	0.00%
2023/03/17	0	0.00	4	76.00	76.50	-4	6,062	-0.07%
2023/03/16	1	74.10	10.5	74.87	74.90	-9.5	6,030	-0.16%
2023/03/15	1	73.80	2	74.80	74.50	-1	6,106	-0.02%
2023/03/14	3.1	73.88	1	74.60	74.10	2.1	6,150	0.03%
2023/03/13	1	74.10	2	74.90	74.70	-1	6,178	-0.02%
2023/03/10	3.4	73.91	1	74.30	74.00	2.4	6,196	0.04%
2023/03/09	7	74.87	0	0.00	74.60	7	6,243	0.11%
2023/03/08	0.3	75.55	1	75.60	76.10	-0.7	6,381	-0.01%
2023/03/07	2	76.00	0	0.00	76.20	2	6,462	0.03%
2023/03/06	0	0.00	0.9	75.30	75.70	-0.9	6,623	-0.01%
2023/03/03	0	0.00	1	75.20	75.10	-1	6,742	-0.01%
2023/03/02	3	74.40	2	75.20	75.10	1	6,932	0.01%
2023/03/01	1	74.80	0.1	74.70	74.70	0.9	7,056	0.01%
2023/02/24	1	75.90	1	75.90	75.60	0	7,167	0.00%
2023/02/22	3	75.37	2	75.90	76.00	1	7,172	0.01%
2023/02/20	1	75.30	0	0.00	75.80	1	7,342	0.01%
2023/02/16	0	0.00	4	75.53	75.40	-4	7,625	-0.05%
2023/02/15	2	74.65	0	0.00	74.70	2	7,783	0.03%
2023/02/14	0	0.00	0	75.30	75.50	0	7,799	0.00%
2023/02/13	1	74.10	2	75.10	75.30	-1	7,853	-0.01%
2023/02/08	2	74.90	0	0.00	74.70	2	8,109	0.02%
2023/02/07	0	0.00	1.2	75.44	75.30	-1.2	8,221	-0.01%
2023/02/06	3	74.37	1	74.50	74.40	2	8,225	0.02%
2023/02/02	2	74.45	1.2	75.03	75.20	0.8	8,250	0.01%
2023/01/31	1	75.99	0	0.00	75.40	1	8,278	0.01%
2023/01/30	1	75.10	7	75.73	77.00	-6	8,248	-0.07%
2023/01/17	2	74.60	2.5	74.54	75.00	-0.5	8,151	-0.01%
2023/01/16	0	0.00	0.1	74.91	74.70	-0.1	8,187	0.00%
2023/01/13	1	73.92	0	74.30	74.30	1	8,200	0.01%
2023/01/12	0	74.00	1	74.29	74.30	-1	8,525	-0.01%
2023/01/11	2	73.55	0	0.00	74.00	2	8,605	0.02%
2023/01/10	2.1	74.05	2	74.35	74.50	0.1	8,690	0.00%
2023/01/09	1	73.99	2	73.85	74.80	-1	8,743	-0.01%
2023/01/05	0	0.00	1	72.00	72.10	-1	8,884	-0.01%
2023/01/04	0	71.75	0	0.00	71.50	0	8,972	0.00%
2023/01/03	1	70.80	0	0.00	71.90	1	9,080	0.01%
2022/12/28	0	0.00	1	71.70	71.40	-1	9,086	-0.01%
2022/12/27	0.3	71.80	1	71.70	71.70	-0.7	9,118	-0.01%
2022/12/26	2.7	71.07	0.1	71.30	71.40	2.6	9,166	0.03%
2022/12/23	2	70.55	0	0.00	70.30	2	9,286	0.02%
2022/12/21	1.1	70.42	1	70.50	70.50	0.1	9,300	0.00%
2022/12/20	0.1	70.90	0	0.00	70.30	0.1	9,141	0.00%
2022/12/19	3	71.63	0	0.00	71.50	3	8,987	0.03%
2022/12/16	1	73.50	0	0.00	72.50	1	8,784	0.01%
2022/12/13	2	72.50	0	0.00	72.60	2	8,418	0.02%
2022/12/12	0.1	73.47	0	0.00	73.30	0.1	8,349	0.00%
2022/12/08	0.1	74.00	0	0.00	73.30	0.1	8,428	0.00%
2022/12/07	0	0.00	2	75.85	75.20	-2	8,364	-0.02%
2022/12/06	0.1	76.30	1	76.10	75.80	-0.9	8,263	-0.01%
2022/12/05	0	0.00	0.5	77.30	76.70	-0.5	8,206	-0.01%
2022/12/02	0	0.00	0	77.60	77.10	0	8,142	0.00%
2022/12/01	0	0.00	1	77.80	77.60	-1	8,155	-0.01%
2022/11/29	1	76.50	0	0.00	76.70	1	7,885	0.01%
2022/11/28	1.1	76.07	6	75.41	76.00	-4.9	7,825	-0.06%
2022/11/25	0	0.00	1	77.80	77.10	-1	7,756	-0.01%
2022/11/24	1	76.90	1	77.20	77.10	0	7,691	0.00%
2022/11/23	3	76.57	1	76.20	76.30	2	7,618	0.03%
2022/11/22	2	74.90	5	75.54	75.80	-3	7,574	-0.04%
2022/11/21	0	73.20	0.3	73.60	73.90	-0.3	7,440	0.00%
2022/11/17	1	72.80	0	0.00	73.00	1	7,364	0.01%
2022/11/16	1	72.90	1	72.80	72.40	0	7,344	0.00%
2022/11/15	1.2	74.04	4.3	74.26	74.20	-3.1	7,236	-0.04%
2022/11/14	1	73.50	6.2	73.96	74.00	-5.2	7,166	-0.07%
2022/11/11	1.3	72.19	2.1	72.25	72.60	-0.8	7,000	-0.01%
2022/11/10	0	0.00	6	70.90	70.60	-6	6,892	-0.09%
2022/11/09	0	0.00	21	70.60	70.70	-21	6,902	-0.30%
2022/11/08	1	70.00	1.1	70.20	70.50	-0.1	6,916	0.00%
2022/11/07	0.3	68.88	2	69.90	70.00	-1.8	6,913	-0.03%
2022/11/04	1	67.80	0	0.00	67.90	1	6,853	0.01%
2022/11/03	0	0.00	1	68.70	68.70	-1	6,796	-0.01%
2022/11/02	0	0.00	0	68.90	68.50	0	6,733	0.00%
2022/10/27	1	68.80	0	68.80	68.60	1	6,872	0.01%
2022/10/26	0.1	68.53	1	68.60	68.60	-0.9	7,016	-0.01%
2022/10/21	1	68.00	0	0.00	67.60	1	6,986	0.01%
2022/10/20	0	0.00	11.1	67.14	67.60	-11.1	6,978	-0.16%
2022/10/19	0.2	66.20	0	0.00	66.10	0.2	6,699	0.00%
2022/10/18	0	0.00	2	66.60	66.80	-2	6,658	-0.03%
2022/10/17	0	0.00	5	64.00	64.50	-5	6,646	-0.08%
2022/10/14	10	65.10	0	0.00	64.20	10	6,693	0.15%
2022/10/13	8.1	63.68	0	0.00	63.80	8.1	6,750	0.12%
2022/10/12	3.3	64.70	1	64.80	65.10	2.3	6,730	0.03%
2022/10/11	0.2	66.77	0	0.00	66.10	0.2	6,783	0.00%
2022/10/07	6	67.02	0	0.00	67.00	6	6,785	0.09%
2022/10/05	0	0.00	1	68.20	68.30	-1	7,221	-0.01%
2022/10/04	10	67.80	0	0.00	67.80	10	7,593	0.13%
2022/10/03	0	0.00	1.1	67.50	67.70	-1.1	7,791	-0.01%
2022/09/28	1	65.20	0.1	65.60	65.10	0.9	8,691	0.01%
2022/09/27	1	66.31	0	0.00	66.20	1	8,991	0.01%
2022/09/26	0.1	66.50	2	66.30	66.20	-1.9	9,186	-0.02%
2022/09/23	0	0.00	0.1	67.10	67.10	-0.1	9,300	0.00%
2022/09/22	1.2	66.52	0	0.00	66.40	1.2	9,398	0.01%
2022/09/21	0	0.00	2	67.30	67.30	-2	9,403	-0.02%
2022/09/16	1	67.80	0	68.10	68.40	1	9,539	0.01%
2022/09/15	0	67.60	0	0.00	68.40	0	9,456	0.00%
2022/09/14	0.1	68.10	10	67.60	67.60	-9.9	9,488	-0.10%
2022/09/13	10	68.80	0.1	69.10	68.80	9.9	9,567	0.10%
2022/09/12	0	0.00	1	68.30	68.70	-1	9,630	-0.01%
2022/09/08	1.1	66.84	1	67.20	67.20	0.1	9,737	0.00%
2022/09/07	2	66.90	0	0.00	66.80	2	9,790	0.02%
2022/09/06	10	67.30	0	0.00	67.80	10	9,824	0.10%
2022/09/05	1	66.80	4	66.80	67.10	-3	9,864	-0.03%
2022/09/02	2.1	67.21	0	0.00	67.00	2.1	9,943	0.02%
2022/09/01	3.2	67.63	3.1	67.55	67.80	0	9,932	0.00%
2022/08/30	0.2	68.78	0	0.00	68.60	0.2	9,876	0.00%
2022/08/29	7.3	68.81	0	0.00	68.70	7.3	9,833	0.07%
2022/08/26	0	70.60	0	0.00	70.20	0	9,802	0.00%
2022/08/25	0	0.00	1	70.50	70.80	-1	9,828	-0.01%
2022/08/24	0	0.00	2	70.50	70.10	-2	9,948	-0.02%
2022/08/23	0	70.60	0	0.00	70.10	0	10,808	0.00%
2022/08/19	2	70.40	2	70.85	71.00	0	11,031	0.00%
2022/08/18	0	0.00	1	70.40	70.60	-1	11,079	-0.01%
2022/08/17	0.2	70.50	23	70.47	70.80	-22.8	11,159	-0.20%
2022/08/16	0	0.00	3	70.50	70.40	-3	11,178	-0.03%
2022/08/15	1	70.30	0	0.00	70.60	1	11,214	0.01%
2022/08/12	6.1	69.31	1	69.80	69.60	5.1	11,247	0.05%
2022/08/11	1	68.30	0	69.00	68.90	1	11,265	0.01%
2022/08/10	1	66.50	0	0.00	67.70	1	11,455	0.01%
2022/08/09	3.1	66.58	0	0.00	67.00	3.1	11,572	0.03%
2022/08/08	5	67.10	0	0.00	67.20	5	11,639	0.04%
2022/08/05	1	67.60	0	0.00	67.60	1	11,782	0.01%
2022/08/04	1	67.49	0	0.00	67.30	1	11,848	0.01%
2022/08/03	1	66.90	1	67.60	67.70	0	11,804	0.00%
2022/08/02	6.2	67.00	4	67.48	67.70	2.2	11,811	0.02%
2022/08/01	5.1	68.48	3.1	68.22	68.50	2	11,690	0.02%
2022/07/29	2	67.00	0	0.00	67.30	2	11,720	0.02%
2022/07/28	0	0.00	1	66.30	66.60	-1	11,700	-0.01%
2022/07/26	1	65.80	10	65.80	65.70	-9	11,710	-0.08%
2022/07/25	0	0.00	1	65.60	65.60	-1	11,714	-0.01%
2022/07/22	1	64.42	1	64.90	64.70	0	11,755	0.00%
2022/07/21	0	0.00	2	65.20	65.00	-2	11,726	-0.02%
2022/07/20	1	64.00	1.5	64.27	63.30	-0.5	11,667	0.00%
2022/07/19	2	63.60	1	63.70	63.70	1	11,648	0.01%
2022/07/18	5	62.66	2	62.70	62.90	3	11,597	0.03%
2022/07/15	3	62.50	3	62.67	62.60	0	11,514	0.00%
2022/07/14	3	62.17	4	61.60	62.70	-1	11,519	-0.01%
2022/07/13	15	62.02	2	62.00	62.00	13	11,450	0.11%
2022/07/12	7.1	61.11	0	0.00	60.60	7.1	11,252	0.06%
2022/07/11	5	64.14	0	0.00	63.60	5	10,916	0.05%
2022/07/08	11.2	65.04	0	0.00	65.00	11.2	10,823	0.10%
2022/07/07	14.6	64.96	69	65.61	65.00	-54.4	10,711	-0.51%
2022/07/06	23.6	68.74	6	67.17	67.00	17.6	10,509	0.17%
2022/07/05	4	81.35	0	0.00	80.60	4	9,928	0.04%
2022/07/04	2	82.65	30	82.73	82.60	-28	9,579	-0.29%
2022/07/01	0	0.00	10	82.70	82.70	-10	9,449	-0.11%
2022/06/30	0	0.00	0.1	83.70	83.00	-0.1	9,329	0.00%
2022/06/29	1	84.70	20	84.80	84.60	-19	9,261	-0.21%
2022/06/28	32	84.51	0	0.00	84.80	32	9,228	0.35%
2022/06/27	0.3	85.18	0	0.00	84.70	0.3	9,313	0.00%
2022/06/23	1	83.20	0	83.47	83.30	1	9,228	0.01%
2022/06/22	0	83.70	0	0.00	83.50	0	9,151	0.00%
2022/06/21	20	83.90	0	0.00	83.70	20	9,089	0.22%
2022/06/20	6.1	82.54	1.1	82.78	82.10	5	9,020	0.06%
2022/06/17	1	83.20	1	82.80	83.00	0	9,009	0.00%
2022/06/16	8	83.83	1	83.40	83.20	7	8,928	0.08%
2022/06/15	14.1	83.40	0.2	83.40	83.40	13.9	9,103	0.15%
2022/06/14	6	83.00	0	0.00	82.90	6	9,186	0.07%
2022/06/13	28.1	82.82	0	0.00	83.30	28.1	9,263	0.30%
2022/06/09	40	84.73	0	0.00	84.80	40	9,403	0.43%
2022/06/08	2	84.55	20	84.80	84.50	-18	9,462	-0.19%
2022/06/06	0	0.00	1.1	84.55	84.60	-1.1	9,552	-0.01%
2022/06/02	2	83.95	0	0.00	84.50	2	9,610	0.02%
2022/06/01	0	0.00	1	84.60	84.60	-1	9,701	-0.01%
2022/05/31	1	83.50	0	0.00	85.30	1	9,648	0.01%
2022/05/30	1	83.50	1	83.50	83.90	0	8,843	0.00%
2022/05/27	21	82.10	0	0.00	82.30	21	8,816	0.24%
2022/05/26	2	81.80	0	0.00	81.70	2	8,882	0.02%
2022/05/25	1	81.60	0.5	81.70	82.00	0.6	8,978	0.01%
2022/05/23	0	0.00	1	82.10	82.20	-1	9,026	-0.01%
2022/05/20	0	82.07	0	0.00	82.10	0	9,056	0.00%
2022/05/19	1	81.40	0	0.00	81.40	1	9,002	0.01%
2022/05/18	1	81.60	0	0.00	82.50	1	9,034	0.01%
2022/05/17	2	81.10	0	0.00	81.30	2	8,874	0.02%
2022/05/16	0.9	81.45	5	81.04	81.20	-4.1	8,814	-0.05%
2022/05/13	4	81.93	0	0.00	82.00	4	8,770	0.05%
2022/05/12	2.1	82.76	0	83.70	82.10	2.1	8,698	0.02%
2022/05/11	1.1	84.11	1	83.90	84.40	0.1	8,646	0.00%
2022/05/10	1.2	84.08	0	0.00	84.40	1.2	8,630	0.01%
2022/05/09	2	84.85	20	85.00	84.70	-18	8,550	-0.21%
2022/05/06	1.1	85.92	0	0.00	86.60	1.1	8,562	0.01%
2022/05/05	1	86.80	0	0.00	87.10	1	8,714	0.01%
2022/05/04	0.1	86.80	0	0.00	86.60	0.1	8,737	0.00%
2022/05/03	0	0.00	1	86.70	86.50	-1	8,896	-0.01%
2022/04/29	0	0.00	4	85.88	86.70	-4	8,906	-0.04%
2022/04/28	1.1	85.33	3	85.50	85.50	-1.9	8,945	-0.02%
2022/04/27	4.1	85.23	10	85.30	85.10	-5.9	8,922	-0.07%
2022/04/26	1	86.12	0	86.80	86.30	1	8,891	0.01%
2022/04/25	7	86.06	0	0.00	85.90	7	8,836	0.08%
2022/04/22	1	87.70	0	0.00	87.60	1	8,683	0.01%
2022/04/21	2.3	88.36	21	88.59	88.30	-18.7	8,692	-0.22%
2022/04/20	2	88.10	0	0.00	88.70	2	8,693	0.02%
2022/04/19	3.3	88.13	0	0.00	88.00	3.3	8,697	0.04%
2022/04/18	5	87.98	21	88.00	87.80	-16	8,683	-0.18%
2022/04/15	2	88.95	20	89.40	88.80	-18	8,617	-0.21%
2022/04/14	3	89.47	0	90.00	89.70	3	8,621	0.03%
2022/04/13	1	90.00	0	0.00	90.40	1	8,550	0.01%
2022/04/12	1	91.30	8	91.49	91.30	-7	8,438	-0.08%
2022/04/11	1	92.69	0	0.00	92.10	1	8,361	0.01%
2022/04/08	2	92.90	0	93.20	93.40	2	8,363	0.02%
2022/04/07	2.1	93.14	0	0.00	93.10	2.1	8,374	0.03%
2022/04/06	2	92.35	0	92.50	93.60	2	8,282	0.02%
2022/04/01	0	92.80	0	0.00	93.50	0	8,234	0.00%
2022/03/31	4	93.30	0.1	93.28	93.20	3.9	8,188	0.05%
2022/03/30	16.1	93.29	6.1	93.32	93.50	10	8,153	0.12%
2022/03/29	0	0.00	1	92.40	92.50	-1	8,031	-0.01%
2022/03/28	0	0.00	0	91.60	92.20	0	7,980	0.00%
2022/03/25	3	92.10	0	0.00	92.40	3	7,999	0.04%
2022/03/24	0.1	92.20	8	92.04	92.40	-7.9	8,015	-0.10%
2022/03/23	0	0.00	1	92.60	92.50	-1	8,110	-0.01%
2022/03/22	15	92.10	1	92.10	92.40	14	8,181	0.17%
2022/03/21	3	92.03	5	92.18	92.10	-2	8,181	-0.02%
2022/03/18	1.1	92.18	2	91.95	91.30	-0.9	8,178	-0.01%
2022/03/17	14.2	92.13	3	92.03	91.90	11.2	8,008	0.14%
2022/03/16	1	91.00	0	0.00	91.50	1	7,824	0.01%
2022/03/15	9.1	91.01	1	90.70	90.80	8.1	7,738	0.10%
2022/03/14	8	91.19	1	91.60	91.20	7	7,713	0.09%
2022/03/11	27	89.80	0	0.00	89.80	27	7,580	0.36%
2022/03/10	1.1	89.22	4.2	89.48	89.60	-3.1	7,506	-0.04%
2022/03/09	1	88.10	0.3	87.50	88.00	0.7	7,441	0.01%
2022/03/08	1	87.41	4	87.68	86.60	-3	7,385	-0.04%
2022/03/07	1	87.60	3	87.77	88.40	-2	7,286	-0.03%
2022/03/04	0	0.00	0	90.50	90.70	0	7,488	0.00%
2022/03/03	2	91.15	1.2	90.94	91.20	0.8	7,501	0.01%
2022/03/02	9	90.21	0.1	90.28	90.50	9	7,610	0.12%
2022/03/01	5	89.52	8.1	89.18	90.00	-3.1	7,506	-0.04%
2022/02/25	1	86.30	22.3	87.15	87.70	-21.3	7,389	-0.29%
2022/02/24	4	87.30	0	0.00	87.10	4	7,273	0.05%
2022/02/23	0	0.00	1	88.90	88.60	-1	7,148	-0.01%
2022/02/22	2	87.95	0	0.00	88.20	2	7,203	0.03%
2022/02/21	0	0.00	2	89.05	89.10	-2	7,161	-0.03%
2022/02/18	2	89.20	2	89.20	89.10	0	7,300	0.00%
2022/02/17	1	88.50	0.3	88.80	88.70	0.7	7,270	0.01%
2022/02/16	0	0.00	2	88.40	88.80	-2	7,252	-0.03%
2022/02/15	11	87.86	0	0.00	87.40	11	7,202	0.15%
2022/02/14	1.3	87.50	0	0.00	88.40	1.3	7,227	0.02%
2022/02/09	0	0.00	1	88.60	89.20	-1	7,322	-0.01%
2022/02/08	3.2	89.09	1	88.61	88.60	2.2	7,360	0.03%
2022/02/07	2.5	88.78	5	88.86	89.50	-2.5	7,303	-0.03%
2022/01/26	2	86.15	2	86.50	86.40	0	7,150	0.00%
2022/01/25	9	85.30	0	85.50	85.50	9	7,162	0.13%
2022/01/24	0	0.00	1	86.60	87.00	-1	7,014	-0.01%
2022/01/20	1	87.50	1	87.40	87.40	0	7,112	0.00%
2022/01/19	0	0.00	1	87.20	87.40	-1	7,134	-0.01%
2022/01/18	1	87.50	0	0.00	87.40	1	7,125	0.01%
2022/01/17	10	87.40	0	0.00	87.50	10	7,147	0.14%
2022/01/14	0	0.00	5	88.00	87.70	-5	7,164	-0.07%
2022/01/13	4	88.28	1.1	88.22	88.70	2.9	7,101	0.04%
2022/01/12	0	0.00	1.4	87.91	88.40	-1.4	7,116	-0.02%
2022/01/11	1	86.90	1	86.80	87.10	0	7,050	0.00%
2022/01/05	1	85.70	0	0.00	86.10	1	6,963	0.01%
2022/01/03	0.3	85.90	0	0.00	86.30	0.3	7,176	0.00%
2021/12/30	1.2	85.77	1	85.80	85.40	0.2	7,270	0.00%
2021/12/29	0	0.00	1	85.80	86.00	-1	7,440	-0.01%
2021/12/28	1	85.80	3	85.73	86.00	-2	7,564	-0.03%
2021/12/24	0	0.00	7	85.51	85.90	-7	7,805	-0.09%
2021/12/22	1	84.80	1	84.40	84.80	0	8,060	0.00%
2021/12/21	20	84.70	24	84.41	84.40	-4	8,178	-0.05%
2021/12/20	10	84.20	13	83.98	83.80	-3	8,376	-0.04%
2021/12/17	1	83.90	21	84.30	84.30	-20	8,528	-0.23%
2021/12/16	6	82.80	0	0.00	82.70	6	8,466	0.07%
2021/12/15	1	83.10	0	83.50	83.80	1	8,493	0.01%
2021/12/13	4	83.48	0	0.00	83.30	4	8,817	0.05%
2021/12/10	1	84.40	0	0.00	84.40	1	8,826	0.01%
2021/12/08	0.5	84.90	0	85.00	84.60	0.5	8,884	0.01%
2021/12/01	2	83.30	0	0.00	83.50	2	8,784	0.02%
2021/11/30	5.1	83.25	0	0.00	82.50	5.1	8,799	0.06%
2021/11/29	21	82.71	0	0.00	82.70	21	8,466	0.25%
2021/11/26	6	84.18	0	0.00	84.00	6	8,453	0.07%
2021/11/24	0	0.00	11	86.09	86.40	-11	8,422	-0.13%
2021/11/19	1	85.20	0	0.00	85.00	1	8,397	0.01%
2021/11/18	0	0.00	63	85.35	86.00	-63	8,322	-0.76%
2021/11/17	2	85.15	3	85.40	85.60	-1	8,265	-0.01%
2021/11/16	0	0.00	2	85.80	85.90	-2	8,231	-0.02%
2021/11/15	1	86.00	1	85.90	85.90	0	8,261	0.00%
2021/11/12	0	0.00	3.2	85.92	86.00	-3.2	8,256	-0.04%
2021/11/11	1	85.10	0	0.00	85.30	1	8,251	0.01%
2021/11/10	2	85.50	0	0.00	85.20	2	8,192	0.02%
2021/11/09	6	85.53	0	0.00	85.80	6	8,137	0.07%
2021/11/08	1	85.70	0	0.00	85.70	1	8,041	0.01%
2021/11/05	2	84.84	0	0.00	84.90	2	8,010	0.03%
2021/11/04	1	85.00	0	0.00	85.10	1	8,014	0.01%
2021/11/03	3	84.80	0	0.00	84.70	3	8,036	0.04%
2021/11/02	0	85.00	0	0.00	85.00	0	8,015	0.00%
2021/11/01	1	85.50	0	0.00	84.90	1	7,932	0.01%
2021/10/29	5	85.10	1	85.70	85.10	4	7,891	0.05%
2021/10/28	6.2	86.35	4	87.28	86.00	2.2	7,848	0.03%
2021/10/27	1	88.40	0	0.00	87.90	1	7,783	0.01%
2021/10/26	1	88.70	0	0.00	88.80	1	7,801	0.01%
2021/10/25	1	88.00	0	0.00	88.20	1	7,824	0.01%
2021/10/22	2	89.00	0	0.00	88.40	2	7,978	0.03%
2021/10/20	15	88.70	13	89.53	89.10	2	8,135	0.02%
2021/10/19	1	89.20	5	89.38	88.90	-4	8,108	-0.05%
2021/10/18	2	88.75	4	88.60	88.50	-2	8,203	-0.02%
2021/10/15	1.1	89.07	1	89.20	89.20	0.1	8,279	0.00%
2021/10/14	4	88.93	3	89.67	88.20	1	8,280	0.01%
2021/10/13	0	0.00	1	88.70	88.90	-1	8,392	-0.01%
2021/10/12	42	88.52	1	88.20	88.60	41	8,441	0.49%
2021/10/08	0.1	91.10	4	91.30	91.30	-3.9	8,275	-0.05%
2021/10/07	1	90.10	6.2	89.99	90.70	-5.2	8,300	-0.06%
2021/10/06	1	90.20	0	0.00	90.00	1	8,281	0.01%
2021/10/05	0.1	88.00	0	0.00	88.90	0.1	8,242	0.00%
2021/10/04	0	0.00	2.5	87.36	87.20	-2.5	8,212	-0.03%
2021/10/01	5.2	88.03	3	88.90	88.20	2.2	8,162	0.03%
2021/09/30	1	91.10	6	91.07	91.50	-5	8,079	-0.06%
2021/09/29	6	91.20	2	92.30	90.80	4	8,020	0.05%
2021/09/28	0	0.00	3	92.23	92.80	-3	7,967	-0.04%
2021/09/27	9	92.56	3	92.60	92.10	6	7,950	0.08%
2021/09/24	3.3	90.99	1.4	90.09	91.30	1.9	7,852	0.02%
2021/09/23	1	88.30	0	0.00	88.90	1	7,768	0.01%
2021/09/22	1.1	87.66	0	0.00	87.30	1.1	7,747	0.01%
2021/09/17	4	90.65	5	90.34	89.90	-1	7,600	-0.01%
2021/09/16	5	89.82	3.3	90.16	90.50	1.8	7,426	0.02%
2021/09/15	1	88.90	0	0.00	88.90	1	7,223	0.01%
2021/09/14	0	0.00	20	88.30	88.60	-20	7,275	-0.27%
2021/09/13	21	88.37	0	0.00	88.50	21	7,231	0.29%
2021/09/09	0.1	86.87	0	0.00	87.00	0.1	7,649	0.00%
2021/09/08	0	0.00	3	87.10	87.40	-3	7,592	-0.04%
2021/09/06	0	0.00	1	87.70	87.50	-1	7,558	-0.01%
2021/09/03	0	0.00	2	88.00	88.00	-2	7,565	-0.03%
2021/09/02	1	87.80	0	0.00	87.50	1	7,573	0.01%
2021/09/01	0	0.00	3	88.07	88.50	-3	7,654	-0.04%
2021/08/31	0	0.00	3	87.63	89.60	-3	7,611	-0.04%
2021/08/30	1.2	86.40	0	0.00	87.60	1.2	7,493	0.02%
2021/08/27	0	0.00	6	85.05	86.30	-6	7,490	-0.08%
2021/08/25	0	0.00	2	84.70	85.20	-2	7,609	-0.03%
2021/08/24	1	83.90	0	0.00	84.90	1	7,629	0.01%
2021/08/20	2	81.71	4	82.40	81.90	-2	7,776	-0.03%
2021/08/19	0	84.40	0	0.00	84.00	0	7,867	0.00%
2021/08/18	1	85.60	0	0.00	86.90	1	7,833	0.01%
2021/08/17	1	85.90	0	0.00	86.10	1	7,921	0.01%
2021/08/16	0.1	86.00	3	86.40	85.90	-2.9	7,922	-0.04%
2021/08/13	0	0.00	0.1	86.70	86.40	-0.1	7,928	0.00%
2021/08/11	0	0.00	1	86.90	87.80	-1	8,062	-0.01%
2021/08/10	0	0.00	1	86.70	87.00	-1	8,090	-0.01%
2021/08/09	1	86.80	0	0.00	88.30	1	8,176	0.01%
2021/08/06	0	0.00	5	88.12	88.40	-5	8,265	-0.06%
2021/08/05	1	87.60	2	87.60	87.80	-1	8,476	-0.01%
2021/08/03	0.2	87.90	1	87.50	88.40	-0.8	8,962	-0.01%
2021/08/02	0	0.00	7	88.51	88.80	-7	9,021	-0.08%
2021/07/30	0	0.00	5.1	87.04	87.00	-5.1	9,159	-0.06%
2021/07/29	0	0.00	1	86.00	86.30	-1	9,219	-0.01%
2021/07/28	6	85.00	7	84.07	85.30	-1	9,341	-0.01%
2021/07/27	0	86.30	0	0.00	86.00	0	9,387	0.00%
2021/07/26	5	87.48	0	0.00	86.20	5	9,446	0.05%
2021/07/22	0	0.00	3.4	87.43	87.80	-3.4	9,735	-0.04%
2021/07/21	1	85.30	0.2	85.20	85.60	0.8	9,914	0.01%
2021/07/20	0	0.00	1	86.30	86.00	-1	9,937	-0.01%
2021/07/19	5	87.34	2	87.40	87.90	3	10,018	0.03%
2021/07/16	1.1	88.77	27.2	88.92	89.00	-26.1	10,217	-0.26%
2021/07/15	3	87.83	1	87.60	87.90	2	10,346	0.02%
2021/07/14	2	87.65	8	87.36	87.20	-6	10,507	-0.06%
2021/07/13	2	86.70	2	86.60	86.90	0	10,658	0.00%
2021/07/12	6	86.27	4	87.30	86.00	2	10,789	0.02%
2021/07/09	2	84.80	3	85.87	86.30	-1	11,013	-0.01%
2021/07/08	1	85.70	1	85.70	85.50	0	11,065	0.00%
2021/07/07	0.2	85.80	1.4	86.05	86.60	-1.2	11,322	-0.01%
2021/07/06	2	85.90	0	0.00	85.90	2	11,653	0.02%
2021/07/05	4	86.28	5.1	86.38	86.50	-1.1	11,899	-0.01%
2021/07/02	7	85.41	15	85.05	84.50	-8	11,829	-0.07%
2021/07/01	60	84.15	3	83.73	83.90	57	11,777	0.48%
2021/06/28	4	83.70	3	83.70	83.30	1	11,867	0.01%
2021/06/21	5	81.00	1	81.80	81.40	4	12,267	0.03%
2021/06/18	9	82.44	0	0.00	82.30	9	12,160	0.07%
2021/06/15	1	85.20	1	84.70	84.80	0	12,319	0.00%
2021/06/11	1	85.00	2	85.80	85.10	-1	12,414	-0.01%
2021/06/10	0	0.00	2	84.80	85.80	-2	12,539	-0.02%
2021/06/09	2	84.20	1	84.00	84.80	1	12,671	0.01%
2021/06/08	3	84.80	0	0.00	85.00	3	12,667	0.02%
2021/06/07	1	85.80	1	85.50	85.60	0	13,043	0.00%
2021/06/04	1	85.90	1	85.90	86.00	0	13,131	0.00%
2021/06/03	1	86.80	1	88.00	86.90	0	13,187	0.00%
2021/06/01	0	0.00	2	85.00	85.00	-2	13,157	-0.02%
2021/05/31	2	84.25	0	0.00	84.40	2	13,328	0.02%
2021/05/28	0	0.00	3	82.80	83.50	-3	13,398	-0.02%
2021/05/27	3	81.77	1	81.80	82.10	2	13,414	0.01%
2021/05/26	0	0.00	2.1	83.48	83.30	-2.1	13,454	-0.02%
2021/05/25	1.1	82.33	7	84.19	84.30	-5.9	13,572	-0.04%
2021/05/24	3	80.97	0	0.00	81.70	3	13,534	0.02%
2021/05/20	1	80.90	1	81.60	81.50	0	13,651	0.00%
2021/05/19	2	81.40	2	81.60	81.80	0	13,646	0.00%
2021/05/18	1	81.00	4	80.70	81.30	-3	13,622	-0.02%
2021/05/17	4	77.60	6	79.00	77.90	-2	13,695	-0.01%
2021/05/14	3	80.00	0	0.00	80.40	3	13,582	0.02%
2021/05/13	10	81.00	12.1	80.74	79.00	-2.1	13,460	-0.02%
2021/05/12	10	80.98	7.5	79.23	80.80	2.5	13,237	0.02%
2021/05/11	4	86.88	11.9	86.21	85.90	-7.9	12,948	-0.06%
2021/05/07	2	87.10	0	0.00	88.60	2	12,875	0.02%
2021/05/06	3	89.23	0	0.00	89.60	3	12,753	0.02%
2021/05/05	0	0.00	4	88.43	88.00	-4	12,608	-0.03%
2021/05/04	4	86.90	4	88.50	86.90	0	12,479	0.00%
2021/05/03	5	88.00	4	88.43	87.90	1	12,256	0.01%
2021/04/29	3	88.30	3	88.63	88.20	0	12,192	0.00%
2021/04/28	9.1	89.52	0.1	90.70	89.60	9	12,015	0.07%
2021/04/27	4.1	90.11	16.2	90.45	91.80	-12.1	11,962	-0.10%
2021/04/26	5	89.30	8	89.63	90.00	-3	11,655	-0.03%
2021/04/23	7	89.13	2	89.60	90.00	5	11,576	0.04%
2021/04/22	11	90.22	12.1	90.77	90.20	-1.1	11,496	-0.01%
2021/04/21	1	89.50	3	89.90	90.20	-2	11,250	-0.02%
2021/04/20	12	90.19	15.1	90.63	91.10	-3.1	11,088	-0.03%
2021/04/19	3	90.03	3.1	90.00	91.10	-0.1	10,959	0.00%
2021/04/16	18	89.28	14	89.69	89.90	4	10,862	0.04%
2021/04/15	14	88.18	30.1	88.49	89.00	-16.1	10,713	-0.15%
2021/04/14	9	86.41	4	86.48	86.50	5	10,361	0.05%
2021/04/13	15.3	87.55	9	87.40	86.80	6.3	10,254	0.06%
2021/04/12	2	85.10	11	85.00	85.50	-9	9,964	-0.09%
2021/04/09	1	83.00	12.2	81.67	82.30	-11.2	9,635	-0.12%
2021/04/08	4	79.70	1	79.70	80.10	3	9,393	0.03%
2021/04/07	0	0.00	11	80.00	80.10	-11	9,483	-0.12%
2021/04/06	1	79.90	1.4	79.93	80.00	-0.4	9,421	0.00%
2021/04/01	0	0.00	1	79.50	79.60	-1	9,379	-0.01%
2021/03/31	0	0.00	12.1	79.45	79.80	-12.1	9,307	-0.13%
2021/03/30	1	78.90	13	78.98	79.00	-12	9,111	-0.13%
2021/03/29	2	78.80	9.5	78.92	78.90	-7.5	8,960	-0.08%
2021/03/26	1	77.30	4	77.08	77.30	-3	8,749	-0.03%
2021/03/25	0	0.00	2	76.25	76.50	-2	8,727	-0.02%
2021/03/24	0	0.00	10	75.90	76.20	-10	8,794	-0.11%
2021/03/23	8	76.33	2	76.10	75.90	6	8,760	0.07%
2021/03/22	0	0.00	11	75.98	76.40	-11	8,791	-0.13%
2021/03/19	5	74.62	0	0.00	74.50	5	8,741	0.06%
2021/03/17	0	0.00	3	76.80	76.40	-3	8,404	-0.04%
2021/03/16	5	76.40	6	77.37	77.30	-1	8,379	-0.01%
2021/03/15	1	76.40	1	77.30	76.80	0	8,295	0.00%
2021/03/12	6	76.32	8	77.08	77.20	-2	8,147	-0.02%
2021/03/11	3.1	77.77	10.4	77.52	76.70	-7.3	8,136	-0.09%
2021/03/10	1	74.60	3	74.50	74.60	-2	7,892	-0.03%
2021/03/08	0	0.00	4	73.53	73.50	-4	7,984	-0.05%
2021/03/03	3	74.70	1	74.80	74.80	2	8,015	0.02%
2021/03/02	0	0.00	1	74.50	73.80	-1	7,892	-0.01%
2021/02/26	1	72.80	16.7	72.62	72.70	-15.7	7,823	-0.20%
2021/02/25	1	74.80	5	74.82	75.00	-4	7,574	-0.05%
2021/02/24	1	73.70	0	73.50	73.80	1	7,457	0.01%
2021/02/23	0	0.00	13	73.22	73.80	-13	7,414	-0.18%
2021/02/19	1	70.00	0	0.00	70.20	1	7,346	0.01%
2021/02/18	2	70.00	1.1	70.72	70.70	0.9	7,335	0.01%
2021/02/17	16	70.10	1	69.80	70.00	15	7,322	0.20%
2021/02/05	0	0.00	5.3	68.89	68.50	-5.3	7,189	-0.07%
2021/02/04	0.4	68.60	0	0.00	68.90	0.4	7,199	0.01%
2021/02/02	0	0.00	2	69.05	68.80	-2	7,379	-0.03%
2021/02/01	0	67.70	1	67.00	66.70	-1	7,337	-0.01%
2021/01/29	4	66.45	0	67.70	65.60	4	7,324	0.05%
2021/01/28	5.3	68.00	0	0.00	67.70	5.3	7,211	0.07%
2021/01/26	0	69.90	0	0.00	69.50	0	7,192	0.00%
2021/01/22	7.5	69.37	6	69.30	69.20	1.5	7,168	0.02%
2021/01/21	1	69.30	1	69.80	69.30	0	7,107	0.00%
2021/01/20	2.3	69.28	0	0.00	69.30	2.3	7,091	0.03%
2021/01/18	0	0.00	5	71.50	71.50	-5	6,961	-0.07%
2021/01/15	2.3	72.60	0	0.00	72.30	2.3	6,980	0.03%
2021/01/14	60	74.00	60	74.20	74.20	0	7,207	0.00%
2021/01/13	0	0.00	1.5	74.10	74.00	-1.5	7,216	-0.02%
2021/01/12	1	73.60	3	73.40	73.60	-2	7,147	-0.03%
2021/01/11	1	74.20	8	74.31	74.40	-7	7,103	-0.10%
2021/01/08	0	0.00	1	72.60	72.70	-1	6,987	-0.01%
2021/01/07	0	0.00	8.6	71.43	71.50	-8.6	6,942	-0.12%
2021/01/06	0	0.00	19	70.87	70.70	-19	6,917	-0.27%
2021/01/05	0	0.00	3	71.23	71.00	-3	6,853	-0.04%
2021/01/04	1	70.70	2	72.00	71.40	-1	6,846	-0.01%
2020/12/31	0	0.00	4	72.20	71.90	-4	6,738	-0.06%
2020/12/30	2	72.40	14.5	71.87	72.50	-12.5	6,680	-0.19%
2020/12/29	0	0.00	2	70.20	70.40	-2	6,543	-0.03%
2020/12/28	12	69.99	1	70.40	70.60	11	6,551	0.17%
2020/12/25	0	0.00	2	69.30	69.40	-2	6,507	-0.03%
2020/12/24	4.8	69.18	34	69.06	69.20	-29.2	6,499	-0.45%
2020/12/23	0	0.00	1.4	68.60	68.10	-1.4	6,491	-0.02%
2020/12/22	2	70.10	2	69.90	68.60	0	6,514	0.00%
2020/12/21	0	0.00	7	68.60	69.40	-7	6,594	-0.11%
2020/12/17	0	0.00	1	67.90	68.60	-1	6,509	-0.02%
2020/12/16	0	0.00	4	67.90	68.70	-4	6,511	-0.06%
2020/12/14	6	68.37	0	0.00	67.80	6	6,588	0.09%
2020/12/11	1.1	68.26	2	68.15	68.30	-0.9	6,569	-0.01%
2020/12/10	0.5	67.70	6	68.02	67.80	-5.5	6,517	-0.08%
2020/12/08	6	67.12	0	0.00	67.20	6	6,400	0.09%
2020/12/07	2	68.40	1	67.80	67.50	1	6,363	0.02%
2020/12/04	7.2	67.98	3	68.00	67.70	4.2	6,315	0.07%
2020/12/03	112	66.54	107	66.80	66.60	5	6,168	0.08%	大買/大賣/
2020/12/01	0	0.00	1	65.10	66.00	-1	5,910	-0.02%
2020/11/30	0	0.00	3	65.40	64.20	-3	5,907	-0.05%
2020/11/26	1	65.60	1	65.50	65.80	0	5,616	0.00%
2020/11/25	0	0.00	2	65.85	65.50	-2	5,653	-0.04%
2020/11/23	9	66.08	0	0.00	66.20	9	5,592	0.16%
2020/11/20	0	0.00	23	65.11	65.70	-23	5,539	-0.42%
2020/11/19	0	0.00	5	65.32	65.30	-5	5,507	-0.09%
2020/11/18	3	64.93	3	65.47	65.50	0	5,456	0.00%
2020/11/17	0	0.00	0.1	64.50	65.00	-0.1	5,372	0.00%
2020/11/16	0.4	64.00	0	0.00	64.50	0.4	5,358	0.01%
2020/11/13	0	0.00	4	63.90	64.10	-4	5,316	-0.08%
2020/11/12	4	64.00	11	64.10	63.90	-7	5,289	-0.13%
2020/11/11	0	0.00	8	64.61	65.30	-8	5,230	-0.15%
2020/11/10	4	62.43	1	62.80	63.00	3	5,017	0.06%
2020/11/09	21	61.76	2	62.00	62.10	19	4,970	0.38%
2020/11/05	0	0.00	4	61.35	61.50	-4	4,970	-0.08%
2020/11/04	1	61.10	4	61.10	61.00	-3	4,997	-0.06%
2020/11/03	0.4	60.30	3	60.33	60.80	-2.6	5,003	-0.05%
2020/11/02	0	0.00	51	59.05	59.70	-51	4,967	-1.03%
2020/10/30	6	58.50	1	58.80	58.70	5	4,962	0.10%
2020/10/29	1	58.70	2	59.20	59.00	-1	4,928	-0.02%
2020/10/28	1	59.20	0	0.00	59.80	1	4,962	0.02%
2020/10/27	0	60.00	1	60.00	60.10	-1	5,014	-0.02%
2020/10/26	1	59.80	3	60.00	60.00	-2	5,021	-0.04%
2020/10/22	52	58.82	0	0.00	60.50	52	5,012	1.04%
2020/10/21	2	58.65	0	0.00	58.60	2	4,748	0.04%
2020/10/20	0.3	59.50	0	0.00	59.40	0.3	4,680	0.01%
2020/10/16	2.1	59.40	0	0.00	59.20	2.1	4,644	0.05%
2020/10/15	2	59.50	0	0.00	59.50	2	4,661	0.04%
2020/10/14	1	60.80	0	0.00	60.50	1	4,619	0.02%
2020/10/12	1	60.70	0	0.00	61.20	1	4,662	0.02%
2020/10/08	1	60.40	2	60.55	60.70	-1	4,677	-0.02%
2020/09/30	0	0.00	2	59.75	59.50	-2	4,829	-0.04%
2020/09/29	0	0.00	4	59.55	59.60	-4	4,838	-0.08%
2020/09/25	2	58.75	0	0.00	58.20	2	5,064	0.04%
2020/09/24	7	58.53	1	58.50	58.00	6	5,068	0.12%
2020/09/23	1	60.10	0	0.00	60.00	1	4,952	0.02%
2020/09/22	4	60.40	0	0.00	60.30	4	4,923	0.08%
2020/09/18	3	61.63	2	61.80	61.30	1	4,956	0.02%
2020/09/17	2	60.80	0	0.00	60.90	2	4,840	0.04%
2020/09/16	1	61.10	0	0.00	61.10	1	4,873	0.02%
2020/09/15	0	0.00	2	61.10	61.20	-2	4,908	-0.04%
2020/09/11	2	60.30	2	60.40	60.80	0	5,174	0.00%
2020/09/10	1	60.70	0	0.00	61.00	1	5,209	0.02%
2020/09/09	1	60.30	0	0.00	61.00	1	5,268	0.02%
2020/09/07	1	61.00	2	61.00	61.10	-1	5,375	-0.02%
2020/09/04	0	0.00	14	60.80	60.50	-14	5,414	-0.26%
2020/09/03	14	60.73	0	0.00	60.90	14	5,468	0.26%
2020/09/02	4	60.40	0	0.00	60.80	4	5,472	0.07%
2020/09/01	3	60.77	0	0.00	60.80	3	5,513	0.05%
2020/08/31	1	61.40	1	61.60	61.50	0	5,493	0.00%
2020/08/24	0	0.00	1	62.00	61.80	-1	5,792	-0.02%
2020/08/21	0	0.00	9	61.98	62.30	-9	5,835	-0.15%
2020/08/20	6	61.02	1	62.10	60.80	5	5,833	0.09%
2020/08/19	3	63.07	1	63.20	62.70	2	5,818	0.03%
2020/08/18	8	63.49	0	0.00	63.80	8	5,824	0.14%
2020/08/14	3	63.03	0	0.00	63.30	3	5,896	0.05%
2020/08/13	0	0.00	1	63.50	63.60	-1	5,935	-0.02%
2020/08/12	2	62.40	1	63.30	63.00	1	5,965	0.02%
2020/08/11	2	63.25	0	0.00	62.80	2	5,954	0.03%
2020/08/10	1	63.00	1	62.50	63.20	0	5,937	0.00%
2020/08/07	3	60.93	0	0.00	60.80	3	5,916	0.05%
2020/08/06	3	61.00	2	61.10	61.50	1	5,879	0.02%
2020/08/03	3	60.17	1	61.00	60.20	2	5,944	0.03%
2020/07/30	2	61.10	0	0.00	61.50	2	5,882	0.03%
2020/07/29	1	62.20	0	0.00	61.10	1	5,888	0.02%
2020/07/28	1	61.60	0	0.00	61.40	1	6,072	0.02%
2020/07/27	0	0.00	3	62.50	62.50	-3	6,216	-0.05%
2020/07/23	1	63.50	0.2	63.60	63.50	0.8	6,414	0.01%
2020/07/22	1	64.00	0	0.00	64.40	1	6,532	0.02%
2020/07/21	0	0.00	6	64.42	64.00	-6	6,536	-0.09%
2020/07/20	1	63.40	0	0.00	63.50	1	6,530	0.02%
2020/07/14	1	63.70	0	0.00	63.50	1	6,686	0.01%
2020/07/13	2	64.20	0	0.00	63.80	2	6,736	0.03%
2020/07/10	3	63.50	0	0.00	63.30	3	6,769	0.04%
2020/07/09	1	64.30	1	64.20	64.30	0	6,824	0.00%
2020/07/08	1	64.50	0	0.00	64.80	1	6,800	0.01%
2020/07/07	1	64.60	1	65.00	64.80	0	6,793	0.00%
2020/07/06	32	66.48	4.7	66.38	67.00	27.3	6,748	0.40%
2020/07/02	2	65.90	1	66.00	65.40	1	6,741	0.01%
2020/06/24	1	65.10	1	65.30	64.70	0	6,927	0.00%
2020/06/22	0	0.00	2	64.50	64.40	-2	6,926	-0.03%
2020/06/19	1	64.40	0	0.00	63.80	1	6,977	0.01%
2020/06/18	3	64.43	0	0.00	64.90	3	6,872	0.04%
2020/06/17	1	64.70	0	0.00	64.90	1	6,986	0.01%
2020/06/15	3	64.70	0	0.00	64.10	3	7,603	0.04%
2020/06/12	1	64.90	0	0.00	65.30	1	7,795	0.01%
2020/06/10	0	0.00	10	67.37	67.40	-10	8,066	-0.12%
2020/06/08	1	65.40	5	66.20	66.50	-4	8,348	-0.05%
2020/06/05	0	0.00	1	65.30	65.30	-1	8,335	-0.01%
2020/06/04	1	64.90	0	0.00	65.00	1	8,396	0.01%
2020/06/03	0	0.00	1	64.40	65.00	-1	8,516	-0.01%
2020/06/01	0	0.00	1	63.80	63.20	-1	8,470	-0.01%
2020/05/28	0	0.00	1	63.00	62.50	-1	8,293	-0.01%
2020/05/27	0	0.00	5	63.30	63.10	-5	8,354	-0.06%
2020/05/25	5	62.70	0	0.00	62.10	5	8,448	0.06%
2020/05/20	1	63.80	5	63.78	63.90	-4	8,456	-0.05%
2020/05/15	0	0.00	2	62.50	62.70	-2	8,405	-0.02%
2020/05/14	2	62.90	3	62.70	62.70	-1	8,371	-0.01%
2020/05/13	0	0.00	1	63.30	64.00	-1	8,327	-0.01%
2020/05/12	9	63.62	0	0.00	63.50	9	8,323	0.11%
2020/05/11	1	65.00	0	0.00	64.60	1	8,257	0.01%
2020/05/08	0	0.00	1	64.30	64.00	-1	8,230	-0.01%
2020/05/06	4	63.18	2	63.50	63.00	2	8,205	0.02%
2020/05/05	1	64.10	5	64.00	63.80	-4	8,188	-0.05%
2020/05/04	6	63.28	1	62.50	63.50	5	8,198	0.06%
2020/04/30	13	66.00	4	65.15	66.20	9	8,042	0.11%
2020/04/29	3.5	62.60	3	62.07	62.50	0.5	7,891	0.01%
2020/04/28	0	0.00	6	60.05	60.30	-6	7,794	-0.08%
2020/04/27	2	59.70	2	59.40	59.60	0	7,875	0.00%
2020/04/24	2	57.30	0	0.00	57.00	2	7,742	0.03%
2020/04/23	6	57.27	5	58.60	57.50	1	7,716	0.01%
2020/04/22	5	56.80	0	0.00	56.90	5	7,654	0.07%
2020/04/21	2	58.00	1	58.10	57.20	1	7,639	0.01%
2020/04/16	2	60.00	1	59.80	59.90	1	7,422	0.01%
2020/04/15	0	0.00	2	60.40	60.80	-2	7,338	-0.03%
2020/04/14	0.2	60.30	1	59.70	60.10	-0.8	7,272	-0.01%
2020/04/13	1	57.80	0	0.00	57.80	1	7,171	0.01%
2020/04/10	2	58.10	0	0.00	58.40	2	7,148	0.03%
2020/04/09	5	58.10	0	0.00	58.10	5	7,140	0.07%
2020/04/08	23	57.12	21	57.70	58.10	2	7,074	0.03%
2020/04/07	1	55.80	2	56.30	56.30	-1	6,978	-0.01%
2020/04/06	12	54.78	0	0.00	55.30	12	6,958	0.17%
2020/04/01	3.1	54.24	0	0.00	53.70	3.1	6,878	0.05%
2020/03/31	1	56.20	0	0.00	54.70	1	6,796	0.01%
2020/03/27	5	55.84	10	56.00	55.60	-5	6,565	-0.08%
2020/03/26	1	55.00	1	55.80	55.60	0	6,510	0.00%
2020/03/25	1	53.80	4	54.98	55.70	-3	6,568	-0.05%
2020/03/24	2	51.80	3	51.97	51.70	-1	6,495	-0.02%
2020/03/23	4	48.31	10	49.85	48.65	-6	6,443	-0.09%
2020/03/20	25	48.48	1	49.50	50.10	24	6,317	0.38%
2020/03/19	3.1	47.36	3	47.97	47.30	0.1	5,969	0.00%
2020/03/18	5.1	53.80	0	0.00	52.40	5.1	5,670	0.09%
2020/03/17	2	55.90	0	0.00	56.00	2	5,452	0.04%
2020/03/16	9	59.22	0	0.00	58.80	9	5,196	0.17%
2020/03/13	1	58.60	6	58.77	61.40	-5	5,046	-0.10%
2020/03/12	2	64.55	0	0.00	63.80	2	4,783	0.04%
2020/03/11	2	66.40	0	0.00	66.30	2	4,630	0.04%
2020/03/10	0	0.00	1	66.70	66.20	-1	4,589	-0.02%
2020/03/09	4	66.05	0	0.00	66.00	4	4,496	0.09%
2020/03/06	9	67.98	2	68.85	68.20	7	4,335	0.16%
2020/03/04	1	68.50	3	68.57	68.80	-2	4,251	-0.05%
2020/03/03	2	67.85	0	0.00	67.70	2	4,238	0.05%
2020/03/02	3	67.20	0	0.00	67.70	3	4,222	0.07%
2020/02/26	7	67.77	0	0.00	67.70	7	4,356	0.16%
2020/02/24	2	69.10	0	0.00	68.90	2	4,218	0.05%
2020/02/21	3.1	69.71	0	0.00	69.80	3.1	4,160	0.07%
2020/02/19	0	0.00	3	70.50	70.80	-3	4,164	-0.07%
2020/02/18	3	69.53	0	0.00	70.10	3	4,151	0.07%
2020/02/17	2	69.85	0	0.00	70.10	2	4,148	0.05%
2020/02/13	0	0.00	7	70.30	70.40	-7	4,206	-0.17%
2020/02/11	1	69.80	0	0.00	70.00	1	4,227	0.02%
2020/02/10	2	69.40	0	0.00	69.90	2	4,254	0.05%
2020/02/07	1	69.70	2	69.80	69.80	-1	4,264	-0.02%
2020/02/06	0	0.00	2	70.00	70.30	-2	4,276	-0.05%
2020/02/05	2	69.00	0	0.00	68.90	2	4,273	0.05%
2020/02/03	1	68.80	0	0.00	68.50	1	4,252	0.02%
2020/01/31	1	69.70	0	0.00	69.70	1	4,232	0.02%
2020/01/30	7	69.76	8	70.98	68.60	-1	4,180	-0.02%
2020/01/20	5	73.00	0	0.00	72.80	5	4,016	0.12%
2020/01/17	1	72.60	0	0.00	73.00	1	4,043	0.02%
2020/01/10	2	72.10	0	0.00	71.90	2	4,188	0.05%
2020/01/08	0	0.00	1	71.90	71.60	-1	4,271	-0.02%
2020/01/07	0.3	72.50	0	0.00	72.60	0.3	4,271	0.01%
2020/01/06	2.2	72.95	1	73.00	73.00	1.2	4,300	0.03%
2020/01/03	1	73.10	1	73.10	73.20	0	4,342	0.00%
2019/12/31	0	0.00	1	73.00	72.80	-1	4,374	-0.02%
2019/12/27	0	0.00	3	73.07	73.20	-3	4,412	-0.07%
2019/12/26	0	0.00	4	72.70	72.80	-4	4,416	-0.09%
2019/12/23	0	0.00	3	73.20	73.20	-3	4,584	-0.07%
2019/12/20	1	73.00	7	73.09	72.90	-6	4,634	-0.13%
2019/12/19	1	72.80	0	0.00	72.90	1	4,577	0.02%
2019/12/18	0	0.00	1	72.70	72.60	-1	4,579	-0.02%
2019/12/17	0	0.00	4	72.60	72.70	-4	4,668	-0.09%
2019/12/12	0	0.00	3	71.53	72.00	-3	4,727	-0.06%
2019/12/10	2	71.00	0	0.00	71.10	2	4,846	0.04%
2019/12/09	2	71.10	1	70.90	70.90	1	4,876	0.02%
2019/12/06	1	71.60	0	0.00	71.20	1	4,893	0.02%
2019/12/05	4	71.13	0	0.00	71.00	4	4,903	0.08%
2019/12/04	1	71.50	0	0.00	71.80	1	4,901	0.02%
2019/11/29	0.2	71.50	0	0.00	71.50	0.2	5,070	0.00%
2019/11/28	1	72.60	0	0.00	72.50	1	5,047	0.02%
2019/11/26	0	0.00	2	72.50	71.60	-2	5,067	-0.04%
2019/11/13	0	0.00	1	71.60	71.40	-1	5,219	-0.02%
2019/11/08	5	72.80	0	0.00	72.70	5	5,410	0.09%
2019/11/07	0	0.00	0.1	72.80	72.90	-0.1	5,457	0.00%
2019/11/04	0	0.00	1	72.10	72.30	-1	5,637	-0.02%
2019/11/01	1	71.70	0	0.00	71.80	1	5,740	0.02%
2019/10/31	2	72.30	0	0.00	72.00	2	5,881	0.03%
2019/10/29	1	71.30	3	71.50	71.50	-2	6,015	-0.03%
2019/10/24	1	71.60	1	71.80	72.10	0	6,133	0.00%
2019/10/23	1	71.30	9	71.60	71.30	-8	6,183	-0.13%
2019/10/22	1	71.10	3	71.63	71.90	-2	6,248	-0.03%
2019/10/18	0	0.00	3	71.00	71.00	-3	6,326	-0.05%
2019/10/16	0	0.00	2	70.70	70.80	-2	6,314	-0.03%
2019/10/15	1.2	70.03	0	0.00	70.30	1.2	6,511	0.02%
2019/10/14	0	0.00	2	70.00	70.00	-2	6,563	-0.03%
2019/10/09	2	69.10	0	0.00	69.00	2	6,565	0.03%
2019/10/08	0	0.00	1	70.10	69.80	-1	6,565	-0.02%
2019/10/07	0	0.00	3	69.30	69.50	-3	6,600	-0.05%
2019/10/04	1	69.50	0	0.00	69.50	1	6,659	0.02%
2019/10/03	1	69.00	1	69.20	69.00	0	6,680	0.00%
2019/10/02	0	0.00	1	70.50	70.00	-1	6,708	-0.01%
2019/09/23	0	0.00	2	70.90	70.90	-2	7,535	-0.03%
2019/09/20	0	0.00	2	70.20	70.70	-2	7,690	-0.03%
2019/09/19	2	70.05	0	0.00	70.10	2	7,643	0.03%
2019/09/16	2	70.50	1	70.50	70.60	1	7,772	0.01%
2019/09/12	0	0.00	1	70.20	69.40	-1	7,816	-0.01%
2019/09/11	1	69.50	0	0.00	69.40	1	7,870	0.01%
2019/09/10	2	69.30	0	0.00	69.40	2	7,913	0.03%
2019/09/06	2	69.40	0	0.00	69.20	2	8,016	0.02%
2019/09/05	0	0.00	1	69.30	69.30	-1	8,086	-0.01%
2019/09/04	1	68.50	2	68.40	68.40	-1	8,109	-0.01%
2019/09/03	0	0.00	1	68.10	67.30	-1	8,162	-0.01%
2019/09/02	1	68.60	1	68.10	68.50	0	8,265	0.00%
2019/08/28	2	67.05	0	0.00	67.20	2	8,339	0.02%
2019/08/27	2	67.45	0	0.00	67.00	2	8,335	0.02%
2019/08/26	5.2	67.26	0	0.00	67.20	5.2	8,216	0.06%
2019/08/22	0	0.00	1	68.50	67.90	-1	8,287	-0.01%
2019/08/21	4	67.88	0	68.10	67.90	4	8,494	0.05%
2019/08/20	4	67.35	1	67.60	67.60	3	8,473	0.04%
2019/08/19	3	67.27	0	0.00	67.00	3	8,469	0.04%
2019/08/16	6	66.78	2	67.15	67.20	4	8,423	0.05%
2019/08/15	2	66.05	0	0.00	66.00	2	8,326	0.02%
2019/08/14	2	66.95	0	0.00	66.90	2	8,290	0.02%
2019/08/13	2	67.25	3	67.20	67.00	-1	8,251	-0.01%
2019/08/12	2	67.75	2	67.80	67.60	0	8,173	0.00%
2019/08/08	5	68.52	1	68.10	68.10	4	8,181	0.05%
2019/08/05	6	69.13	0	0.00	69.10	6	8,126	0.07%
2019/08/02	3	69.73	1	69.60	69.70	2	8,056	0.02%
2019/08/01	5	70.76	6	70.68	70.70	-1	8,029	-0.01%
2019/07/26	2	71.30	0	0.00	71.70	2	7,803	0.03%
2019/07/24	1	71.50	0	0.00	71.40	1	7,732	0.01%
2019/07/23	2	71.90	1	71.80	71.70	1	7,680	0.01%
2019/07/22	1	71.80	0	0.00	71.90	1	7,618	0.01%
2019/07/19	1	71.90	0	0.00	71.90	1	7,568	0.01%
2019/07/18	2.2	71.83	0	0.00	71.90	2.2	7,603	0.03%
2019/07/17	10	71.15	2	71.30	72.60	8	7,567	0.11%
2019/07/16	10	71.65	3	72.00	71.70	7	7,310	0.10%
2019/07/15	3.4	71.98	4	71.83	72.00	-0.6	7,271	-0.01%
2019/07/12	5	72.08	10	72.20	72.00	-5	7,276	-0.07%
2019/07/11	1	72.00	1	72.20	72.00	0	7,260	0.00%
2019/07/10	1	72.10	2	72.20	72.30	-1	7,215	-0.01%
2019/07/09	3	72.20	0	0.00	72.10	3	7,178	0.04%
2019/07/08	1	72.70	1	72.50	72.50	0	7,199	0.00%
2019/07/05	2	72.95	2	73.10	73.10	0	7,250	0.00%
2019/07/04	3	72.83	3	72.70	72.70	0	7,288	0.00%
2019/07/03	5	72.52	0	0.00	72.60	5	7,289	0.07%
2019/07/02	3	78.23	2	78.40	78.30	1	7,011	0.01%
2019/07/01	1	79.00	16	78.79	78.80	-15	6,766	-0.22%
2019/06/28	6	78.50	0	0.00	78.60	6	6,585	0.09%
2019/06/26	7	79.01	0	0.00	78.60	7	6,458	0.11%
2019/06/24	2	78.90	6	79.30	79.40	-4	6,338	-0.06%
2019/06/21	1	78.60	0	0.00	78.80	1	6,353	0.02%
2019/06/20	16.3	78.52	0	0.00	78.50	16.3	6,249	0.26%
2019/06/19	11	78.82	0	0.00	78.90	11	6,172	0.18%
2019/06/18	1	78.40	0	0.00	78.70	1	6,150	0.02%
2019/06/17	0	0.00	5	78.50	78.40	-5	6,152	-0.08%
2019/06/14	2	78.15	0	0.00	78.40	2	6,148	0.03%
2019/06/12	0	0.00	23	77.90	77.80	-23	6,094	-0.38%
2019/06/11	5	77.60	2	77.70	78.00	3	6,042	0.05%
2019/06/10	1	77.80	0	0.00	77.70	1	5,934	0.02%
2019/05/31	0	0.00	1	78.50	78.50	-1	5,703	-0.02%
2019/05/29	1	77.50	0	0.00	77.50	1	5,830	0.02%
2019/05/21	0	0.00	7	78.39	78.60	-7	5,746	-0.12%
2019/05/20	0.5	77.30	0	0.00	77.50	0.5	5,692	0.01%
2019/05/17	1	76.50	0	0.00	76.50	1	5,686	0.02%
2019/05/14	3	76.40	0	0.00	76.30	3	5,667	0.05%
2019/05/13	2	76.80	0	0.00	76.40	2	5,600	0.04%
2019/05/09	4	76.95	0	0.00	76.80	4	5,646	0.07%
2019/05/07	0	0.00	5	78.30	78.20	-5	5,567	-0.09%
2019/05/06	15	77.64	0	0.00	78.00	15	5,587	0.27%
2019/05/03	0	0.00	10	78.80	78.80	-10	5,592	-0.18%
2019/05/02	0	0.00	3	78.40	79.00	-3	5,691	-0.05%
2019/04/26	1	77.90	2	77.85	78.30	-1	5,661	-0.02%
2019/04/25	3	78.00	0	0.00	78.00	3	5,666	0.05%
2019/04/24	1	77.90	0	0.00	77.50	1	5,704	0.02%
2019/04/23	0	0.00	5	77.30	77.80	-5	5,723	-0.09%
2019/04/22	0	0.00	2	77.50	77.50	-2	5,705	-0.04%
2019/04/19	2	77.40	0	0.00	77.50	2	5,730	0.03%
2019/04/16	5	76.70	40	76.70	77.10	-35	5,868	-0.60%
2019/04/15	2	77.10	0	0.00	76.70	2	5,901	0.03%
2019/04/12	5	76.50	0	0.00	76.50	5	5,901	0.08%
2019/04/10	2	77.60	0	0.00	77.70	2	5,744	0.03%
2019/04/09	0	0.00	2	78.00	77.90	-2	5,749	-0.03%
2019/04/08	5	78.02	2	78.05	77.90	3	5,719	0.05%
2019/04/03	0	0.00	1	78.30	78.20	-1	5,580	-0.02%
2019/04/02	1	78.30	0	0.00	78.30	1	5,534	0.02%
2019/04/01	18	78.71	1	79.10	78.10	17	5,499	0.31%
2019/03/29	0	0.00	2	78.20	78.90	-2	5,373	-0.04%
2019/03/27	1	77.80	0	0.00	77.50	1	5,289	0.02%
2019/03/26	0	0.00	2	77.15	77.30	-2	5,272	-0.04%
2019/03/25	1	76.60	1.1	76.44	76.40	-0.1	5,228	0.00%
2019/03/22	11	77.05	2	76.85	77.00	9	5,211	0.17%
2019/03/21	34	76.88	0	0.00	76.60	34	5,191	0.65%
2019/03/15	6	75.95	0	0.00	76.00	6	5,127	0.12%
2019/03/14	8	75.90	0	0.00	75.60	8	5,041	0.16%
2019/03/07	6	75.98	2	75.90	76.20	4	5,503	0.07%
2019/03/05	1	75.50	0	0.00	75.20	1	5,693	0.02%
2019/03/04	3	75.80	0	0.00	75.60	3	5,719	0.05%
2019/02/27	0	0.00	10	76.80	76.90	-10	5,652	-0.18%
2019/02/25	3	76.20	14	76.24	76.60	-11	5,547	-0.20%
2019/02/22	1	75.70	0	0.00	76.20	1	5,516	0.02%
2019/02/20	0	0.00	1	75.40	75.40	-1	5,468	-0.02%
2019/02/19	1	75.10	0	0.00	75.10	1	5,441	0.02%
2019/02/14	2	74.95	0	0.00	74.60	2	5,377	0.04%
2019/02/11	1	75.00	0	0.00	74.50	1	5,349	0.02%
2019/01/29	0	0.00	2	76.30	76.20	-2	5,242	-0.04%
2019/01/28	2	75.70	1	76.00	76.20	1	5,226	0.02%
2019/01/23	3	74.90	0	0.00	74.60	3	5,219	0.06%
2019/01/22	20	76.00	0	0.00	76.40	20	5,184	0.39%
2019/01/16	0	0.00	3	76.00	75.50	-3	5,229	-0.06%
2019/01/15	0	0.00	3	75.73	75.80	-3	5,239	-0.06%
2019/01/14	1	74.80	4	75.10	75.10	-3	5,197	-0.06%
2019/01/11	0	0.00	2	74.90	74.90	-2	5,266	-0.04%
2019/01/09	1	74.20	0	0.00	74.50	1	5,332	0.02%
2019/01/08	0	0.00	1	74.90	74.20	-1	5,226	-0.02%
2019/01/07	0	0.00	1	75.00	75.10	-1	5,297	-0.02%
2019/01/04	1	72.80	0	0.00	73.10	1	5,352	0.02%
2019/01/02	2	73.80	1	75.20	73.00	1	5,680	0.02%
2018/12/28	0	0.00	2	75.50	75.50	-2	5,679	-0.04%
2018/12/25	1	72.50	0	0.00	72.60	1	5,817	0.02%
2018/12/21	1	74.00	1	74.30	74.10	0	6,033	0.00%
2018/12/20	0	0.00	1	74.30	74.40	-1	6,089	-0.02%
2018/12/18	1	73.40	0	0.00	73.50	1	6,182	0.02%
2018/12/14	1	72.50	0	0.00	73.00	1	6,347	0.02%
2018/12/12	1	72.40	0	0.00	72.40	1	6,363	0.02%
2018/12/11	1	72.70	0	0.00	72.50	1	6,290	0.02%
2018/12/07	0	0.00	4	73.40	73.20	-4	6,325	-0.06%
2018/12/06	11	72.78	0	0.00	72.50	11	6,380	0.17%
2018/12/05	4	73.63	0	0.00	73.70	4	6,343	0.06%
2018/12/04	1	74.50	0	0.00	74.20	1	6,287	0.02%
2018/11/30	1	74.50	0	0.00	74.30	1	6,193	0.02%
2018/11/29	4	74.53	7	75.00	74.30	-3	6,117	-0.05%
2018/11/28	9	73.71	0	0.00	74.80	9	6,053	0.15%
2018/11/27	3	74.80	0	0.00	74.80	3	5,925	0.05%
2018/11/21	1	77.30	0	0.00	77.20	1	6,047	0.02%
2018/11/19	0	0.00	4	78.70	78.80	-4	6,163	-0.06%
2018/11/01	0	0.00	2	76.90	77.00	-2	6,741	-0.03%
2018/10/31	0	0.00	2	76.60	76.90	-2	6,734	-0.03%
2018/10/26	2	74.20	0	0.00	75.10	2	6,716	0.03%
2018/10/18	650	76.52	0	0.00	76.70	650	6,662	9.76%	大買/鉅額交易
2018/10/17	200	76.50	0	0.00	76.70	200	6,638	3.01%	大買/鉅額交易
2018/10/16	332	76.56	0	77.20	77.00	332	6,628	5.01%	大買/鉅額交易
2018/10/15	572	76.53	0	0.00	76.50	572	6,622	8.64%	大買/鉅額交易
2018/10/12	291	75.64	0	0.00	77.90	291	6,564	4.43%	大買/鉅額交易
2018/10/11	202	76.96	0	0.00	76.10	202	6,578	3.07%	大買/鉅額交易
2018/10/09	0	0.00	4	81.98	81.70	-4	6,314	-0.06%
2018/10/08	3	81.90	1	81.80	82.10	2	6,273	0.03%
2018/10/05	3	82.30	0	0.00	82.10	3	6,286	0.05%
2018/10/04	1	83.00	0	0.00	83.10	1	6,242	0.02%
2018/10/02	3	83.93	0	0.00	84.00	3	6,371	0.05%
2018/09/28	1	84.50	1	84.30	84.80	0	6,753	0.00%
2018/09/27	1	84.70	0	0.00	85.00	1	6,763	0.01%
2018/09/25	0	0.00	1	85.60	84.50	-1	6,942	-0.01%
2018/09/21	1	84.90	8	85.44	85.50	-7	6,977	-0.10%
2018/09/14	1	84.00	0	0.00	84.00	1	7,227	0.01%
2018/09/13	2	84.60	2	84.30	84.60	0	7,234	0.00%
2018/08/31	0	0.00	10	84.60	85.40	-10	8,286	-0.12%
2018/08/30	1	84.10	1.3	84.25	84.50	-0.3	8,398	0.00%
2018/08/22	5	83.60	0	0.00	83.90	5	8,967	0.06%
2018/08/17	2	82.60	0	0.00	83.30	2	8,953	0.02%
2018/08/15	2	83.10	2	83.50	83.30	0	8,821	0.00%
2018/08/02	2	83.70	0	0.00	83.60	2	9,249	0.02%
2018/08/01	2	84.60	0	0.00	84.80	2	9,237	0.02%
2018/07/18	0	0.00	7	85.07	85.60	-7	9,362	-0.07%
2018/07/16	0	0.00	2	84.70	84.50	-2	9,333	-0.02%
2018/07/13	0	0.00	5	84.90	85.00	-5	9,408	-0.05%
2018/07/11	0	0.00	3	83.50	83.90	-3	9,467	-0.03%
2018/07/10	3	82.97	0	0.00	82.70	3	9,399	0.03%
2018/07/05	0	0.00	1	88.00	88.00	-1	8,965	-0.01%
2018/07/03	0	0.00	1	88.00	88.00	-1	8,932	-0.01%
2018/06/29	0	0.00	3	87.00	87.20	-3	8,711	-0.03%
2018/06/28	0	0.00	11	85.60	84.50	-11	8,480	-0.13%
2018/06/26	0	0.00	1	85.50	85.40	-1	8,411	-0.01%
2018/06/25	0	0.00	1	84.60	85.00	-1	8,335	-0.01%
2018/06/20	1	83.10	0	0.00	84.40	1	8,322	0.01%
2018/06/19	4	82.93	0	0.00	82.80	4	8,338	0.05%
2018/06/15	2	83.80	0	0.00	84.60	2	8,162	0.02%
2018/06/14	1	84.20	0	0.00	84.20	1	8,003	0.01%
2018/06/13	1	85.60	1	85.90	85.90	0	7,851	0.00%
2018/06/11	13	85.00	0	0.00	85.00	13	7,862	0.17%
2018/06/08	21	85.74	0	0.00	85.50	21	7,740	0.27%
2018/06/07	2	86.70	0	0.00	86.90	2	7,586	0.03%
2018/06/05	0	0.00	1	86.89	86.50	-1	7,430	-0.01%
2018/06/04	1	85.90	0	0.00	86.40	1	7,352	0.01%
2018/06/01	1	84.00	0	0.00	85.10	1	7,270	0.01%
2018/05/31	2	83.70	0	84.20	83.70	2	7,319	0.03%
2018/05/25	3	86.77	0	0.00	86.00	3	6,862	0.04%
2018/05/22	0	0.00	63	87.39	86.70	-63	6,858	-0.92%
2018/05/21	1	87.00	0	0.00	87.10	1	6,891	0.01%
2018/05/16	0	0.00	1	86.20	86.40	-1	6,889	-0.01%
2018/05/11	0	0.00	3	84.63	85.00	-3	7,005	-0.04%
2018/05/10	0	0.00	2	83.90	83.80	-2	6,958	-0.03%
2018/05/07	6	82.10	0	0.00	82.50	6	6,926	0.09%
2018/05/02	4	81.18	0	0.00	82.90	4	6,902	0.06%
2018/04/30	1	81.20	0	0.00	81.60	1	6,869	0.01%
2018/04/27	2	80.50	0	0.00	80.80	2	6,865	0.03%
2018/04/26	1	80.90	0	0.00	81.00	1	6,892	0.01%
2018/04/24	3	81.17	0	0.00	80.90	3	6,871	0.04%
2018/04/20	2	82.80	0	0.00	83.00	2	6,791	0.03%
2018/04/17	1	82.50	0	0.00	82.40	1	6,838	0.01%
2018/04/12	0	0.00	2	84.40	84.80	-2	7,292	-0.03%
2018/04/11	0	0.00	1	84.00	83.90	-1	7,301	-0.01%
2018/04/10	0	0.00	4	83.60	83.80	-4	7,346	-0.05%
2018/04/09	0	0.00	7	82.60	83.40	-7	7,330	-0.10%
2018/04/03	2	80.90	0	0.00	81.30	2	7,277	0.03%
2018/04/02	2	81.10	0	0.00	81.60	2	7,305	0.03%
2018/03/31	1	82.00	0	0.00	81.60	1	7,321	0.01%
2018/03/30	1	81.90	0	0.00	82.10	1	7,404	0.01%
2018/03/27	0	0.00	2	82.90	83.10	-2	7,308	-0.03%
2018/03/26	5	82.44	0	0.00	82.50	5	7,279	0.07%
2018/03/22	1	81.80	0	0.00	83.10	1	7,161	0.01%
2018/03/19	0	0.00	5	81.70	82.00	-5	7,048	-0.07%
2018/03/16	0	0.00	2	81.10	81.70	-2	7,015	-0.03%
2018/03/09	180	79.13	0	0.00	79.30	180	6,749	2.67%	大買/鉅額交易
2018/03/08	180	79.16	0	0.00	79.00	180	6,768	2.66%	大買/鉅額交易
2018/02/09	1	75.50	0	0.00	76.00	1	6,514	0.02%
2018/02/06	0	0.00	1	76.20	76.10	-1	6,359	-0.02%
2018/01/22	0	0.00	6	81.00	80.80	-6	5,999	-0.10%
2018/01/18	1	81.10	0	0.00	81.20	1	5,918	0.02%
2018/01/16	1	81.30	0	0.00	81.50	1	5,776	0.02%
2018/01/15	0	0.00	1	81.60	82.00	-1	5,739	-0.02%
2018/01/12	0	0.00	1	81.30	81.10	-1	5,700	-0.02%
2018/01/10	16	82.99	2	82.95	82.70	14	5,560	0.25%
2018/01/09	2	81.70	0	0.00	81.70	2	5,348	0.04%
2018/01/02	1	77.10	0	0.00	77.00	1	5,225	0.02%

資料中心投資潮擴散UDN聯合新聞網－18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－21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－21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

元大-斗信券商分點個股進出
元大-斗信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

元大-斗信 券商分點個股進出 元大-斗信 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

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析