南亞 (1303)-元大-新莊券商分點個股進出

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
57.6
漲跌
▲2.0
漲幅
+3.60%
成交量
8,798張
產業
上市塑膠類股
1231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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	25	57.48	47	56.85	57.60	-22	7,911	-0.28%
2024/04/26	11.1	55.74	7.1	55.77	55.60	4	7,851	0.05%
2024/04/25	15	55.80	1	55.80	55.80	14	7,907	0.18%
2024/04/24	12	56.74	10	57.09	56.40	2	7,941	0.03%
2024/04/23	9	56.74	46	57.44	56.70	-37	8,133	-0.45%
2024/04/22	19	57.31	53.1	56.80	57.30	-34.1	8,180	-0.42%
2024/04/19	10.2	55.15	7	55.80	55.00	3.1	8,049	0.04%
2024/04/18	0	55.80	0	0.00	55.80	0	7,902	0.00%
2024/04/17	12.4	55.02	6	55.10	55.00	6.4	7,897	0.08%
2024/04/16	35.3	55.74	1.1	56.27	55.50	34.2	7,807	0.44%
2024/04/15	7	56.97	3	57.13	57.20	4	7,685	0.05%
2024/04/12	17	57.06	13	56.97	57.40	4	7,618	0.05%
2024/04/11	24.5	57.36	5.1	57.67	57.20	19.4	7,501	0.26%
2024/04/10	27	58.54	21	58.70	58.30	6	7,431	0.08%
2024/04/09	49.5	58.55	104.8	58.36	58.60	-55.3	7,407	-0.75%	大賣/
2024/04/08	16.6	57.04	55.4	56.90	57.70	-38.8	7,293	-0.53%
2024/04/03	12	56.92	8	57.28	56.80	4	7,143	0.06%
2024/04/02	13	57.10	5	57.06	57.40	8	7,131	0.11%
2024/04/01	50.4	57.26	53	57.44	57.50	-2.6	7,110	-0.04%
2024/03/29	36.1	56.26	18	56.25	56.00	18.1	6,981	0.26%
2024/03/28	24.5	55.36	7	55.61	55.10	17.5	6,889	0.25%
2024/03/27	26	56.15	8	56.26	56.00	18	6,854	0.26%
2024/03/26	22	56.39	27	56.19	56.40	-5	6,859	-0.07%
2024/03/25	13	55.09	10	54.94	55.30	3	6,806	0.04%
2024/03/22	8.1	54.59	5	54.98	54.80	3.1	6,830	0.05%
2024/03/21	39	55.12	24.8	54.66	55.00	14.2	6,805	0.21%
2024/03/20	33.3	53.88	4.2	54.33	53.60	29.1	6,828	0.43%
2024/03/19	14	55.14	11	54.95	55.00	3	6,727	0.04%
2024/03/18	16.8	55.10	3	55.17	55.00	13.8	6,693	0.21%
2024/03/15	36.3	55.05	6	55.85	54.50	30.3	6,618	0.46%
2024/03/14	32	56.13	16.1	55.92	56.40	15.9	5,815	0.27%
2024/03/13	12	55.54	2	55.90	55.60	10	5,732	0.17%
2024/03/12	13	56.62	3	56.43	56.70	10	5,603	0.18%
2024/03/11	12	55.89	6	56.32	56.10	6	5,570	0.11%
2024/03/08	17.3	55.59	6.3	55.64	55.50	11.1	5,557	0.20%
2024/03/07	9.5	56.16	4	56.40	56.50	5.5	5,409	0.10%
2024/03/06	41.9	56.54	5	56.90	56.30	36.9	5,333	0.69%
2024/03/05	47.8	57.32	2.4	57.83	56.90	45.4	5,355	0.85%
2024/03/04	35.8	57.78	16.4	57.70	58.00	19.4	5,286	0.37%
2024/03/01	22.2	58.66	3	58.87	58.50	19.2	5,293	0.36%
2024/02/29	19.1	58.97	15	59.25	59.70	4.1	5,311	0.08%
2024/02/27	49.8	59.06	9	59.33	58.90	40.8	5,250	0.78%
2024/02/26	15.1	59.80	2	59.85	59.90	13.1	5,154	0.25%
2024/02/23	54.1	59.90	2	60.10	59.70	52.1	5,190	1.00%
2024/02/22	17.1	60.61	3	60.83	60.50	14.1	5,287	0.27%
2024/02/21	10	61.02	3	61.30	61.00	7	5,313	0.13%
2024/02/20	15	61.21	5	61.52	61.30	10	5,334	0.19%
2024/02/19	11.1	61.07	7	61.44	61.60	4.1	5,405	0.08%
2024/02/16	20	61.24	4	61.23	61.10	16	5,541	0.29%
2024/02/15	8.3	60.62	8	61.11	61.20	0.3	5,583	0.01%
2024/02/05	34	61.29	4	61.38	61.00	30	5,536	0.54%
2024/02/02	5	62.30	17	62.24	62.40	-12	5,492	-0.22%
2024/02/01	8	62.30	16	61.97	62.30	-8	5,533	-0.14%
2024/01/31	35.1	61.00	2	61.40	60.90	33.1	5,510	0.60%
2024/01/30	11.2	61.58	3	61.93	61.20	8.2	5,505	0.15%
2024/01/29	21	62.32	28.5	62.22	62.30	-7.5	5,536	-0.13%
2024/01/26	16	61.48	24.5	61.30	61.50	-8.5	5,537	-0.15%
2024/01/25	6	60.43	4	60.68	60.50	2	5,559	0.04%
2024/01/24	16	60.64	6.5	60.76	60.70	9.5	5,600	0.17%
2024/01/23	7.6	59.96	2	60.00	60.30	5.6	5,689	0.10%
2024/01/22	26.6	59.58	3	59.87	59.50	23.6	5,805	0.41%
2024/01/19	15.3	59.89	6.1	60.28	60.00	9.2	5,820	0.16%
2024/01/18	13.5	60.23	4	60.53	60.10	9.5	5,796	0.16%
2024/01/17	34.5	60.42	15	60.37	60.10	19.5	5,772	0.34%
2024/01/16	24.3	62.00	2	62.35	61.80	22.3	5,600	0.40%
2024/01/15	9.1	63.56	5	63.70	63.60	4.1	5,558	0.07%
2024/01/12	7.1	63.73	2.7	63.83	64.00	4.4	5,647	0.08%
2024/01/11	17.6	63.65	1	63.50	63.50	16.6	5,740	0.29%
2024/01/10	9	64.67	3	64.70	64.50	6	5,968	0.10%
2024/01/09	13.1	65.40	6	65.75	65.10	7.1	6,039	0.12%
2024/01/08	7	65.73	11	66.19	65.80	-4	6,084	-0.07%
2024/01/05	6	65.48	3	65.90	65.40	3	6,156	0.05%
2024/01/04	3	65.60	4	65.60	65.60	-1	6,263	-0.02%
2024/01/03	19.6	65.56	6	65.78	65.60	13.6	6,402	0.21%
2024/01/02	7	66.20	6	66.55	66.70	1	6,368	0.02%
2023/12/29	11	66.53	4	66.83	66.50	7	6,389	0.11%
2023/12/28	5.1	66.67	30.1	66.72	67.00	-25	6,486	-0.39%
2023/12/27	7	66.11	3	66.20	66.10	4	6,453	0.06%
2023/12/26	4.2	66.13	5	66.10	66.10	-0.8	6,432	-0.01%
2023/12/25	7.5	65.25	6	65.07	65.50	1.5	6,442	0.02%
2023/12/22	14.2	65.18	1	65.80	65.10	13.2	6,471	0.20%
2023/12/21	9.2	65.80	0	0.00	66.00	9.2	6,481	0.14%
2023/12/20	3	66.33	3	66.87	66.80	0	6,406	0.00%
2023/12/19	12.1	66.51	1	66.70	66.60	11.1	6,340	0.18%
2023/12/18	5	66.86	20.1	66.82	67.00	-15	6,367	-0.24%
2023/12/15	7.2	67.73	11	67.93	67.30	-3.8	6,312	-0.06%
2023/12/14	9.4	67.72	18	67.94	67.90	-8.6	6,139	-0.14%
2023/12/13	33.7	66.84	1	67.20	66.70	32.7	6,049	0.54%
2023/12/12	5	67.80	5	68.08	68.20	0	6,138	0.00%
2023/12/11	1.1	67.12	1.5	67.27	67.30	-0.4	6,161	-0.01%
2023/12/08	4.2	67.73	3	68.07	67.60	1.2	6,147	0.02%
2023/12/07	4	68.38	0.3	68.10	68.10	3.7	6,164	0.06%
2023/12/06	14	68.98	1	68.90	68.70	13	6,181	0.21%
2023/12/05	2	68.35	1	68.60	68.70	1	6,162	0.02%
2023/12/04	0.1	68.70	4	68.78	68.70	-3.9	6,139	-0.06%
2023/12/01	7	68.40	1	68.80	68.10	6	6,107	0.10%
2023/11/30	2	69.15	7	69.13	68.10	-5	6,072	-0.08%
2023/11/29	0	0.00	3	69.30	68.40	-3	5,856	-0.05%
2023/11/28	5	69.40	11	68.93	68.60	-6	5,740	-0.10%
2023/11/27	4	68.23	4	68.85	67.70	0	5,736	0.00%
2023/11/24	3	68.40	2	69.00	68.20	1	5,645	0.02%
2023/11/22	11	68.60	5	68.88	68.50	6	5,521	0.11%
2023/11/21	2.1	69.42	16	69.19	69.60	-14	5,496	-0.25%
2023/11/20	2	67.25	0	0.00	67.40	2	5,302	0.04%
2023/11/17	0	0.00	1.1	68.47	68.20	-1.1	5,249	-0.02%
2023/11/16	2	67.60	44.1	67.91	68.40	-42.1	5,235	-0.80%
2023/11/15	0	0.00	36.8	67.18	68.00	-36.8	5,168	-0.71%
2023/11/14	1	64.90	19	65.20	65.80	-18	5,020	-0.36%
2023/11/13	5	64.50	15	64.97	64.80	-10	5,046	-0.20%
2023/11/10	6	64.78	4	64.85	64.90	2	5,092	0.04%
2023/11/09	13.5	65.10	26	64.87	65.30	-12.5	5,097	-0.25%
2023/11/08	11	64.05	7	64.13	64.50	4	5,074	0.08%
2023/11/07	3	64.13	4	64.35	64.30	-1	5,053	-0.02%
2023/11/06	10	64.61	18	64.74	64.80	-8	5,047	-0.16%
2023/11/03	6.1	64.00	8	63.61	64.00	-1.9	4,994	-0.04%
2023/11/02	5	63.08	6	63.13	63.20	-1	5,022	-0.02%
2023/11/01	8.3	61.87	6	62.13	62.10	2.3	4,984	0.05%
2023/10/31	7.7	61.90	14.4	62.06	61.90	-6.6	4,985	-0.13%
2023/10/30	12.6	61.84	2	62.30	61.30	10.6	4,972	0.21%
2023/10/27	18.3	62.46	2	62.30	62.20	16.3	4,867	0.33%
2023/10/26	11.7	62.63	3	62.67	62.50	8.7	4,836	0.18%
2023/10/25	24.1	63.34	1	63.50	63.10	23.1	4,790	0.48%
2023/10/24	13.2	63.35	3	63.53	63.30	10.2	4,740	0.22%
2023/10/23	19.6	63.66	2	64.00	63.70	17.6	4,718	0.37%
2023/10/20	12.3	64.36	2	64.36	64.40	10.3	4,670	0.22%
2023/10/19	9	65.36	4	65.78	65.20	5	4,674	0.11%
2023/10/18	20.3	65.21	3	65.57	67.10	17.3	4,686	0.37%
2023/10/17	16	65.63	6	65.70	66.00	10	4,452	0.23%
2023/10/16	10.5	65.80	6	65.88	66.10	4.5	4,469	0.10%
2023/10/13	14.1	66.35	5	66.64	66.30	9.1	4,507	0.20%
2023/10/12	6.2	67.57	6	67.47	67.70	0.2	4,468	0.00%
2023/10/11	13	66.45	30	66.52	66.80	-17	4,449	-0.38%
2023/10/06	11	65.03	8.1	65.09	65.30	2.9	4,373	0.07%
2023/10/05	6.9	64.82	3	64.73	64.70	3.9	4,443	0.09%
2023/10/04	36.9	64.54	3	64.47	64.20	33.9	4,452	0.76%
2023/10/03	19.3	65.75	4	65.90	65.60	15.3	4,405	0.35%
2023/10/02	15.1	66.29	1	66.60	66.40	14.1	4,456	0.32%
2023/09/28	4	66.90	8	66.89	66.60	-4	4,608	-0.09%
2023/09/27	3	66.37	0	0.00	66.60	3	4,650	0.06%
2023/09/26	11.2	66.61	4	66.93	66.70	7.2	4,734	0.15%
2023/09/25	10.1	67.70	17	67.38	67.70	-6.9	4,720	-0.15%
2023/09/22	4.3	66.82	2	67.10	66.90	2.3	4,805	0.05%
2023/09/21	16.3	67.36	1.1	67.93	67.00	15.1	4,921	0.31%
2023/09/20	5.1	68.41	5	68.44	68.40	0.1	4,948	0.00%
2023/09/19	5	68.86	5	68.52	68.60	0	4,994	0.00%
2023/09/18	3	68.80	2	68.75	68.80	1	5,061	0.02%
2023/09/15	6	68.90	0	0.00	69.20	6	5,117	0.12%
2023/09/14	1.1	69.10	48.3	68.85	69.20	-47.2	5,017	-0.94%
2023/09/13	22	68.33	37.1	68.71	68.30	-15.1	4,992	-0.30%
2023/09/12	9.3	68.58	22.2	68.51	68.60	-12.8	5,155	-0.25%
2023/09/11	7	67.81	6	68.13	67.90	1	5,140	0.02%
2023/09/08	9	67.67	8	67.59	67.70	1	5,156	0.02%
2023/09/07	2	67.00	11.4	67.19	67.40	-9.4	5,202	-0.18%
2023/09/06	11.5	67.52	3	68.09	67.10	8.5	5,178	0.16%
2023/09/05	6.2	67.77	5	67.86	67.90	1.2	5,180	0.02%
2023/09/04	5.2	67.78	8	67.91	68.00	-2.8	5,173	-0.05%
2023/09/01	6	67.30	13	67.02	67.30	-7	5,207	-0.13%
2023/08/31	20.1	66.67	3	66.70	66.10	17.1	5,267	0.32%
2023/08/30	6	67.03	7	67.19	67.40	-1	5,135	-0.02%
2023/08/29	7.2	66.17	2	66.30	66.80	5.2	5,175	0.10%
2023/08/28	4.1	65.56	3	65.83	66.20	1.1	5,204	0.02%
2023/08/25	10.3	65.38	0	0.00	65.30	10.3	5,407	0.19%
2023/08/24	8.1	65.70	6	65.73	65.80	2.1	5,463	0.04%
2023/08/23	4	65.60	1	65.40	65.50	3	5,491	0.05%
2023/08/22	5.3	65.64	0	0.00	65.50	5.3	5,549	0.10%
2023/08/21	5	66.12	3	66.40	66.30	2	5,565	0.04%
2023/08/18	9.1	66.45	4	66.75	66.40	5.1	5,583	0.09%
2023/08/17	13.3	65.89	5	66.18	66.10	8.3	5,600	0.15%
2023/08/16	36.5	66.90	0	0.00	66.90	36.5	5,576	0.65%
2023/08/15	5.3	68.53	3	68.70	68.10	2.3	5,578	0.04%
2023/08/14	19.1	68.79	2	69.00	68.70	17.1	5,662	0.30%
2023/08/11	6	69.75	3	69.97	69.60	3	5,776	0.05%
2023/08/10	7	69.76	4	69.78	69.70	3	5,850	0.05%
2023/08/09	4	69.73	5	69.84	70.10	-1	5,848	-0.02%
2023/08/08	6.3	69.43	2	69.50	69.20	4.3	5,860	0.07%
2023/08/07	45	70.09	6	70.15	69.90	39	5,812	0.67%
2023/08/04	15	69.84	5.2	70.03	70.00	9.9	5,839	0.17%
2023/08/02	8.1	69.86	0	69.90	69.70	8.1	5,836	0.14%
2023/08/01	12.4	70.54	10	70.69	70.60	2.4	5,769	0.04%
2023/07/31	7.2	70.06	4	70.03	70.00	3.2	5,748	0.06%
2023/07/28	1.1	70.12	0	0.00	69.80	1.1	5,728	0.02%
2023/07/27	2.2	69.81	1.1	70.01	70.00	1.1	5,714	0.02%
2023/07/26	18.1	69.70	6	69.85	70.00	12.1	5,738	0.21%
2023/07/25	7.2	69.66	0	0.00	69.60	7.2	5,754	0.12%
2023/07/24	8	69.93	3	70.21	70.00	5	5,803	0.09%
2023/07/21	6.2	70.39	8	70.98	70.70	-1.8	5,783	-0.03%
2023/07/20	11.1	70.52	2	70.80	70.40	9.1	5,763	0.16%
2023/07/19	7.2	70.39	9	70.93	70.30	-1.9	5,795	-0.03%
2023/07/18	6	70.25	1	71.00	70.10	5	5,791	0.09%
2023/07/17	5	70.70	6.1	70.99	70.80	-1.1	5,726	-0.02%
2023/07/14	3	71.13	12	70.84	71.20	-9	5,723	-0.16%
2023/07/13	8.2	69.81	7	70.04	69.90	1.2	5,668	0.02%
2023/07/12	7.2	69.31	0.3	69.40	69.40	6.9	5,634	0.12%
2023/07/11	9	69.55	9	69.68	69.60	0	5,589	0.00%
2023/07/10	17.4	69.02	2	69.10	69.00	15.4	5,584	0.27%
2023/07/07	17.3	68.72	7	69.00	68.70	10.3	5,556	0.18%
2023/07/06	18.5	69.41	7	69.26	69.20	11.5	5,528	0.21%
2023/07/05	21.1	70.81	1.1	71.29	70.80	20	5,375	0.37%
2023/07/04	10.4	71.20	7	71.23	70.90	3.4	5,323	0.06%
2023/07/03	4.1	72.27	7	72.53	72.10	-2.9	5,251	-0.05%
2023/06/30	13.3	72.52	4	72.80	72.50	9.3	5,272	0.18%
2023/06/29	12.6	73.23	0	0.00	72.80	12.6	5,230	0.24%
2023/06/28	33.2	76.12	15	76.10	76.10	18.2	5,153	0.35%
2023/06/27	9	77.39	0.8	77.70	77.10	8.2	5,082	0.16%
2023/06/26	10.1	78.11	0	0.00	78.00	10.1	5,071	0.20%
2023/06/21	2	78.10	0	0.00	78.60	2	5,041	0.04%
2023/06/20	4.1	78.35	2	78.70	78.50	2.1	5,031	0.04%
2023/06/19	4	79.20	0.1	79.32	79.00	4	5,005	0.08%
2023/06/16	0	0.00	11	79.94	80.10	-11	4,985	-0.22%
2023/06/15	8.1	79.34	2	79.70	79.40	6.1	4,836	0.13%
2023/06/14	3	79.33	2	79.70	79.20	1	4,969	0.02%
2023/06/13	1	79.50	5	79.36	79.20	-4	4,990	-0.08%
2023/06/09	0	0.00	5	79.70	79.90	-5	5,051	-0.10%
2023/06/08	2	79.45	0	0.00	79.30	2	5,079	0.04%
2023/06/07	1	79.60	4	79.60	79.50	-3	5,165	-0.06%
2023/06/06	4	79.03	18.1	79.21	79.20	-14.1	5,195	-0.27%
2023/06/05	3	78.53	3	78.73	78.70	0	5,184	0.00%
2023/06/02	2	77.90	1	78.40	78.10	1	5,193	0.02%
2023/06/01	1	77.71	0	0.00	77.60	1	5,160	0.02%
2023/05/31	2	78.15	0	0.00	77.70	2	5,107	0.04%
2023/05/30	5.1	78.49	1	78.90	78.10	4.1	4,923	0.08%
2023/05/29	1	79.10	0	0.00	78.40	1	4,896	0.02%
2023/05/26	23.1	78.57	6.1	78.93	78.80	17	4,926	0.34%
2023/05/25	7	79.99	1	79.99	79.60	6	4,889	0.12%
2023/05/24	5.1	80.30	8	80.39	80.90	-3	4,856	-0.06%
2023/05/23	4	80.38	2.1	80.86	80.70	1.9	4,811	0.04%
2023/05/22	2	80.60	0	80.60	80.70	2	4,740	0.04%
2023/05/19	1.1	80.20	3.1	80.43	80.60	-2	4,687	-0.04%
2023/05/18	0	0.00	11	80.13	80.20	-11	4,633	-0.24%
2023/05/17	2.2	79.45	20.1	79.44	79.90	-17.9	4,558	-0.39%
2023/05/16	0.1	78.60	5.2	78.46	78.80	-5.1	4,417	-0.12%
2023/05/15	4	76.83	8	77.63	77.70	-4	4,376	-0.09%
2023/05/12	1	77.60	7.5	77.69	77.30	-6.5	4,373	-0.15%
2023/05/11	1	77.60	7.5	77.69	77.70	-6.5	4,350	-0.15%
2023/05/10	5.3	77.48	1.1	77.23	77.50	4.2	4,362	0.10%
2023/05/09	1	77.70	4	78.10	78.50	-3	4,373	-0.07%
2023/05/08	1	77.70	3	77.70	77.70	-2	4,370	-0.05%
2023/05/05	4	77.43	3	77.83	77.50	1	4,369	0.02%
2023/05/04	2	77.40	1.3	77.70	77.60	0.7	4,449	0.02%
2023/05/03	2.2	77.26	0	0.00	77.10	2.2	4,475	0.05%
2023/05/02	11	77.28	0	0.00	77.50	11	4,564	0.24%
2023/04/28	0	77.70	1.1	77.99	78.00	-1	4,701	-0.02%
2023/04/27	0.1	77.70	1	78.00	77.70	-0.9	4,706	-0.02%
2023/04/24	0.1	77.95	3	78.20	78.00	-2.9	4,546	-0.06%
2023/04/21	1	77.80	10.2	77.65	77.90	-9.2	4,504	-0.20%
2023/04/20	11	76.55	5	76.88	77.00	6	4,479	0.13%
2023/04/19	7	77.13	0	0.00	77.00	7	4,598	0.15%
2023/04/18	3	77.27	1	77.80	77.90	2	4,591	0.04%
2023/04/14	3	77.50	9	77.63	77.90	-6	4,574	-0.13%
2023/04/13	0	0.00	2	77.90	77.90	-2	4,581	-0.04%
2023/04/12	1	77.70	23	77.83	77.90	-22	4,563	-0.48%
2023/04/11	4	77.63	9	77.82	77.90	-5	4,582	-0.11%
2023/04/10	4	77.28	5	77.66	77.70	-1	4,552	-0.02%
2023/04/07	1	77.40	8	77.38	77.50	-7	4,545	-0.15%
2023/04/06	5	77.03	3	77.37	77.30	2	4,554	0.04%
2023/03/31	4	77.83	3.1	77.63	77.50	1	4,560	0.02%
2023/03/30	2.1	77.70	1	78.00	78.00	1.1	4,712	0.02%
2023/03/29	0	0.00	12	77.73	78.00	-12	4,900	-0.24%
2023/03/28	2	76.95	4	77.13	77.20	-2	5,105	-0.04%
2023/03/27	1	76.80	2	76.85	77.30	-1	5,320	-0.02%
2023/03/24	1	76.50	3	76.73	76.80	-2	5,700	-0.04%
2023/03/23	2	76.30	3.2	76.41	76.60	-1.2	5,734	-0.02%
2023/03/22	1	75.60	4	75.95	75.90	-3	5,797	-0.05%
2023/03/21	5.1	75.54	2.1	75.75	75.50	3	5,884	0.05%
2023/03/20	2.2	75.65	3	75.70	75.40	-0.8	5,953	-0.01%
2023/03/17	0.2	75.57	10	75.48	76.50	-9.8	6,062	-0.16%
2023/03/16	8	74.66	6	74.80	74.90	2	6,030	0.03%
2023/03/15	4	74.48	28	74.93	74.50	-24	6,106	-0.39%
2023/03/14	4	73.95	16	74.04	74.10	-12	6,150	-0.20%
2023/03/13	3	74.30	4	74.28	74.70	-1	6,178	-0.02%
2023/03/10	9.3	74.08	3	74.13	74.00	6.3	6,196	0.10%
2023/03/09	16.2	75.17	2	75.20	74.60	14.2	6,243	0.23%
2023/03/08	1	75.50	1	75.70	76.10	0	6,381	0.00%
2023/03/07	0	0.00	2.5	76.00	76.20	-2.5	6,462	-0.04%
2023/03/06	1	75.60	4	75.85	75.70	-3	6,623	-0.05%
2023/03/03	2	75.10	0	0.00	75.10	2	6,742	0.03%
2023/03/02	4	74.25	2	75.35	75.10	2	6,932	0.03%
2023/03/01	1.1	74.81	0	0.00	74.70	1.1	7,056	0.02%
2023/02/24	0	0.00	1.2	75.93	75.60	-1.2	7,167	-0.02%
2023/02/23	1.1	75.67	1	76.40	76.10	0.1	7,156	0.00%
2023/02/22	3.3	75.23	5	75.86	76.00	-1.7	7,172	-0.02%
2023/02/21	1	75.90	2	75.94	76.00	-1	7,202	-0.01%
2023/02/20	9.1	75.69	3.5	75.79	75.80	5.6	7,342	0.08%
2023/02/17	9	75.04	3	75.43	75.70	6	7,450	0.08%
2023/02/16	0	0.00	12	75.52	75.40	-12	7,625	-0.16%
2023/02/15	3	75.07	0.1	75.31	74.70	2.9	7,783	0.04%
2023/02/14	2.2	75.51	2	75.70	75.50	0.2	7,799	0.00%
2023/02/13	0	0.00	6	75.17	75.30	-6	7,853	-0.08%
2023/02/10	3	74.51	1	74.50	74.40	2	7,889	0.03%
2023/02/09	3	74.63	3	74.90	74.80	0	7,999	0.00%
2023/02/08	6.2	74.89	0	0.00	74.70	6.2	8,109	0.08%
2023/02/07	1.1	75.11	1	75.20	75.30	0.1	8,221	0.00%
2023/02/06	1	74.10	1	74.80	74.40	0	8,225	0.00%
2023/02/03	7.1	74.50	1	74.51	74.60	6	8,225	0.07%
2023/02/02	3	74.43	3	75.13	75.20	0	8,250	0.00%
2023/02/01	22.1	75.04	2	75.20	75.40	20.1	8,237	0.24%
2023/01/31	3	75.57	0.3	75.55	75.40	2.7	8,278	0.03%
2023/01/30	1	75.50	14.7	76.10	77.00	-13.7	8,248	-0.17%
2023/01/17	2.5	74.35	10.1	74.60	75.00	-7.6	8,151	-0.09%
2023/01/16	2	74.75	3	75.03	74.70	-1	8,187	-0.01%
2023/01/13	1	73.20	9.2	74.51	74.30	-8.2	8,200	-0.10%
2023/01/12	0.1	74.00	8.4	74.28	74.30	-8.3	8,525	-0.10%
2023/01/11	7	73.41	4	73.75	74.00	3	8,605	0.03%
2023/01/10	6	74.13	3	74.43	74.50	3	8,690	0.03%
2023/01/09	0	0.00	10	74.07	74.80	-10	8,743	-0.11%
2023/01/06	3	72.43	3.1	72.49	72.80	-0.1	8,735	0.00%
2023/01/05	0.2	72.08	3.1	72.16	72.10	-2.9	8,884	-0.03%
2023/01/04	2	71.50	0	0.00	71.50	2	8,972	0.02%
2023/01/03	11	70.38	25	71.48	71.90	-14	9,080	-0.15%
2022/12/30	9	71.22	10	71.38	71.00	-1	9,055	-0.01%
2022/12/29	7.1	70.36	6	70.70	70.40	1.1	9,092	0.01%
2022/12/28	3	71.03	5	71.62	71.40	-2	9,086	-0.02%
2022/12/27	11	71.79	8.1	71.83	71.70	2.9	9,118	0.03%
2022/12/26	0	0.00	6	71.17	71.40	-6	9,166	-0.07%
2022/12/23	4.1	70.41	4	70.68	70.30	0.1	9,286	0.00%
2022/12/22	9	71.38	8	71.03	71.40	1	9,411	0.01%
2022/12/21	24.2	70.37	18	70.72	70.50	6.2	9,300	0.07%
2022/12/20	19	70.88	1	72.00	70.30	18	9,141	0.20%
2022/12/19	11	71.85	2	72.30	71.50	9	8,987	0.10%
2022/12/16	21	72.87	7	73.24	72.50	14	8,784	0.16%
2022/12/15	4.6	74.27	5	74.26	74.10	-0.4	8,474	0.00%
2022/12/14	3	74.20	10	73.88	73.90	-7	8,469	-0.08%
2022/12/13	8	72.81	4	73.33	72.60	4	8,418	0.05%
2022/12/12	5	72.72	5	73.16	73.30	0	8,349	0.00%
2022/12/09	6	73.63	4	73.98	73.50	2	8,481	0.02%
2022/12/08	10	73.91	1.1	73.71	73.30	8.9	8,428	0.11%
2022/12/07	9	75.63	4	75.75	75.20	5	8,364	0.06%
2022/12/06	14	76.00	7	76.00	75.80	7	8,263	0.08%
2022/12/05	15.1	77.19	5	77.60	76.70	10.1	8,206	0.12%
2022/12/02	10	77.19	9.4	77.67	77.10	0.6	8,142	0.01%
2022/12/01	3.5	77.81	16.4	77.92	77.60	-12.9	8,155	-0.16%
2022/11/30	10.2	76.49	6	77.03	76.90	4.2	8,039	0.05%
2022/11/29	3.2	76.48	9	76.60	76.70	-5.9	7,885	-0.07%
2022/11/28	8	75.57	8	76.98	76.00	0	7,825	0.00%
2022/11/25	1.1	77.78	20	78.02	77.10	-18.9	7,756	-0.24%
2022/11/24	1.1	77.53	26	77.09	77.10	-24.9	7,691	-0.32%
2022/11/23	5.3	76.21	14.1	76.24	76.30	-8.8	7,618	-0.12%
2022/11/22	7.6	74.73	23	74.77	75.80	-15.4	7,574	-0.20%
2022/11/21	4	73.35	27.4	73.30	73.90	-23.4	7,440	-0.32%
2022/11/18	4.1	72.73	3	73.03	73.20	1.1	7,385	0.01%
2022/11/17	3	72.63	4	72.85	73.00	-1	7,364	-0.01%
2022/11/16	7.1	72.82	17	73.18	72.40	-9.9	7,344	-0.13%
2022/11/15	11	73.83	13	73.73	74.20	-2	7,236	-0.03%
2022/11/14	0.2	73.60	33	73.77	74.00	-32.8	7,166	-0.46%
2022/11/11	6.2	72.37	11	72.19	72.60	-4.8	7,000	-0.07%
2022/11/10	2	70.65	3	70.73	70.60	-1	6,892	-0.01%
2022/11/09	2.1	70.50	2	70.65	70.70	0.1	6,902	0.00%
2022/11/08	0.1	70.30	5.1	70.29	70.50	-5	6,916	-0.07%
2022/11/07	2.1	69.79	9	69.10	70.00	-7	6,913	-0.10%
2022/11/04	9	67.79	0	0.00	67.90	9	6,853	0.13%
2022/11/03	11	68.19	5	68.52	68.70	6	6,796	0.09%
2022/11/02	0.5	68.50	2	68.65	68.50	-1.5	6,733	-0.02%
2022/11/01	2.1	68.46	2	68.85	68.70	0.1	6,720	0.00%
2022/10/31	0	68.30	0	0.00	68.30	0	6,744	0.00%
2022/10/28	1.2	68.42	3.1	68.04	68.30	-1.9	6,832	-0.03%
2022/10/27	4.4	68.79	15.2	68.91	68.60	-10.8	6,872	-0.16%
2022/10/26	10.1	68.71	13	68.72	68.60	-2.9	7,016	-0.04%
2022/10/25	1	68.00	26	68.36	68.40	-25	7,013	-0.36%
2022/10/24	8	68.10	5	68.34	68.50	3	7,024	0.04%
2022/10/21	7.1	67.67	14	67.74	67.60	-6.9	6,986	-0.10%
2022/10/20	14.1	65.66	25	66.64	67.60	-10.9	6,978	-0.16%
2022/10/19	3	66.17	2	66.65	66.10	1	6,699	0.01%
2022/10/18	2.1	66.21	67	66.22	66.80	-64.9	6,658	-0.97%
2022/10/17	14	64.50	15	64.51	64.50	-1	6,646	-0.02%
2022/10/14	10	64.47	10	64.84	64.20	0	6,693	0.00%
2022/10/13	24.4	63.97	3	63.80	63.80	21.4	6,750	0.32%
2022/10/12	11.2	64.63	0.7	65.30	65.10	10.5	6,730	0.16%
2022/10/11	9	66.33	0	0.00	66.10	9	6,783	0.13%
2022/10/07	4	67.03	0	0.00	67.00	4	6,785	0.06%
2022/10/06	2	67.85	19	67.47	67.60	-17	6,966	-0.24%
2022/10/05	10	68.01	0.1	68.30	68.30	9.9	7,221	0.14%
2022/10/04	13.1	67.95	2	68.05	67.80	11.1	7,593	0.15%
2022/10/03	1	67.50	16	67.07	67.70	-15	7,791	-0.19%
2022/09/30	9	66.71	14	66.06	66.90	-5	8,005	-0.06%
2022/09/29	24.1	65.49	1	65.50	65.70	23.1	8,210	0.28%
2022/09/28	8	65.52	5	65.74	65.10	3	8,691	0.03%
2022/09/27	0.2	66.60	2	66.85	66.20	-1.8	8,991	-0.02%
2022/09/26	7	66.20	15	66.11	66.20	-8	9,186	-0.09%
2022/09/23	12	67.23	0	0.00	67.10	12	9,300	0.13%
2022/09/22	8	66.40	1.2	66.60	66.40	6.8	9,398	0.07%
2022/09/21	0.1	67.40	0	0.00	67.30	0.1	9,403	0.00%
2022/09/20	0	67.66	0	0.00	67.20	0	9,413	0.00%
2022/09/19	5	67.40	1	67.50	67.40	4	9,477	0.04%
2022/09/16	6	67.60	2	68.00	68.40	4	9,539	0.04%
2022/09/15	6.3	67.47	0	0.00	68.40	6.3	9,456	0.07%
2022/09/14	4	67.80	0	0.00	67.60	4	9,488	0.04%
2022/09/13	2	68.75	1.1	69.28	68.80	0.9	9,567	0.01%
2022/09/12	2	68.15	7	68.17	68.70	-5	9,630	-0.05%
2022/09/08	1	66.70	1	67.40	67.20	0	9,737	0.00%
2022/09/07	6	66.92	0	67.40	66.80	6	9,790	0.06%
2022/09/06	1.1	67.26	1	67.60	67.80	0.1	9,824	0.00%
2022/09/05	16	67.17	4.2	67.25	67.10	11.9	9,864	0.12%
2022/09/02	4	67.21	0.1	67.50	67.00	4	9,943	0.04%
2022/09/01	7.2	67.47	2	68.30	67.80	5.2	9,932	0.05%
2022/08/31	1.1	68.72	0	0.00	68.70	1.1	9,898	0.01%
2022/08/30	3	68.57	0	0.00	68.60	3	9,876	0.03%
2022/08/29	13.2	68.75	1	68.90	68.70	12.2	9,833	0.12%
2022/08/26	7.2	70.51	1	70.60	70.20	6.2	9,802	0.06%
2022/08/25	0	0.00	2	70.65	70.80	-2	9,828	-0.02%
2022/08/24	8.2	70.35	0	0.00	70.10	8.2	9,948	0.08%
2022/08/23	4	70.28	1	70.20	70.10	3	10,808	0.03%
2022/08/19	0	0.00	0.1	71.00	71.00	-0.1	11,031	0.00%
2022/08/18	7.1	70.60	1	70.20	70.60	6.1	11,079	0.05%
2022/08/16	3	70.47	0	70.90	70.40	3	11,178	0.03%
2022/08/15	7	70.34	2.2	70.50	70.60	4.9	11,214	0.04%
2022/08/12	15	69.56	4	69.63	69.60	11	11,247	0.10%
2022/08/11	1.4	68.60	0	0.00	68.90	1.4	11,265	0.01%
2022/08/10	2	67.30	6	67.43	67.70	-4	11,455	-0.03%
2022/08/09	1.1	66.82	5	66.52	67.00	-3.9	11,572	-0.03%
2022/08/08	2	67.15	2	67.40	67.20	0	11,639	0.00%
2022/08/05	5	67.70	4	67.77	67.60	1	11,782	0.01%
2022/08/04	5.2	66.87	14	66.81	67.30	-8.8	11,848	-0.07%
2022/08/03	4	66.90	5.2	67.38	67.70	-1.2	11,804	-0.01%
2022/08/02	17	66.97	6	67.18	67.70	11	11,811	0.09%
2022/08/01	3.1	68.51	10	68.12	68.50	-6.9	11,690	-0.06%
2022/07/29	4	67.05	7	67.16	67.30	-3	11,720	-0.03%
2022/07/28	11.3	66.32	16	66.32	66.60	-4.7	11,700	-0.04%
2022/07/27	7	65.73	4	65.83	65.90	3	11,695	0.03%
2022/07/26	18	65.71	12	65.76	65.70	6	11,710	0.05%
2022/07/25	9	65.72	24.2	65.44	65.60	-15.2	11,714	-0.13%
2022/07/22	10	64.80	10	64.92	64.70	0	11,755	0.00%
2022/07/21	26.1	64.61	61	64.43	65.00	-34.9	11,726	-0.30%
2022/07/20	26	63.98	4	64.08	63.30	22	11,667	0.19%
2022/07/19	45	64.02	7	63.73	63.70	38	11,648	0.33%
2022/07/18	17	62.85	10	62.80	62.90	7	11,597	0.06%
2022/07/15	3	62.60	2	62.65	62.60	1	11,514	0.01%
2022/07/14	5.2	62.57	14	62.63	62.70	-8.8	11,519	-0.08%
2022/07/13	29.4	62.23	10	62.53	62.00	19.4	11,450	0.17%
2022/07/12	131.6	61.32	13	62.08	60.60	118.6	11,252	1.05%	大買/鉅額交易
2022/07/11	43.1	64.07	4	64.75	63.60	39.1	10,916	0.36%
2022/07/08	56.2	64.91	8	65.13	65.00	48.2	10,823	0.45%
2022/07/07	34.3	65.26	2	65.00	65.00	32.3	10,711	0.30%
2022/07/06	71.7	67.90	8	67.39	67.00	63.7	10,509	0.61%
2022/07/05	28.1	81.37	6	81.73	80.60	22.1	9,928	0.22%
2022/07/04	6.1	82.75	4	82.78	82.60	2.1	9,579	0.02%
2022/07/01	13	82.91	17	82.91	82.70	-4	9,449	-0.04%
2022/06/30	43	83.85	10	83.90	83.00	33	9,329	0.35%
2022/06/29	34	84.94	11	84.66	84.60	23	9,261	0.25%
2022/06/28	4	84.45	2	84.70	84.80	2	9,228	0.02%
2022/06/27	7.3	85.11	13	85.15	84.70	-5.7	9,313	-0.06%
2022/06/24	3.6	84.57	10	84.44	84.70	-6.4	9,278	-0.07%
2022/06/23	6	83.47	7	84.18	83.30	-1	9,228	-0.01%
2022/06/22	3.4	83.56	2	84.15	83.50	1.4	9,151	0.02%
2022/06/21	1	83.10	18	83.82	83.70	-17	9,089	-0.19%
2022/06/20	14	82.56	7.4	82.53	82.10	6.6	9,020	0.07%
2022/06/17	3	83.30	4	83.00	83.00	-1	9,009	-0.01%
2022/06/16	4	83.58	12	83.54	83.20	-8	8,928	-0.09%
2022/06/15	6	83.65	1	83.30	83.40	5	9,103	0.05%
2022/06/14	13.1	83.07	2	83.15	82.90	11.1	9,186	0.12%
2022/06/13	24	83.12	6	83.50	83.30	18	9,263	0.19%
2022/06/10	14	84.21	4	84.53	84.70	10	9,240	0.11%
2022/06/09	0	0.00	5	84.74	84.80	-5	9,403	-0.05%
2022/06/08	4	84.53	13	84.68	84.50	-9	9,462	-0.10%
2022/06/07	4	84.28	3	84.57	84.30	1	9,520	0.01%
2022/06/06	2	84.25	1	85.10	84.60	1	9,552	0.01%
2022/06/02	3	84.04	3	84.40	84.50	0	9,610	0.00%
2022/06/01	8	84.75	2	84.80	84.60	6	9,701	0.06%
2022/05/31	17	84.02	8	83.86	85.30	9	9,648	0.09%
2022/05/30	8.1	82.92	8	83.26	83.90	0.1	8,843	0.00%
2022/05/27	2.8	81.98	6	82.33	82.30	-3.2	8,816	-0.04%
2022/05/26	4.2	82.06	4	82.58	81.70	0.2	8,882	0.00%
2022/05/25	1	81.40	3	81.83	82.00	-2	8,978	-0.02%
2022/05/24	17	81.49	1	82.00	81.30	16	9,061	0.18%
2022/05/23	4	81.75	4	82.28	82.20	0	9,026	0.00%
2022/05/20	3	81.60	2	81.95	82.10	1	9,056	0.01%
2022/05/19	24.1	81.47	5	81.58	81.40	19	9,002	0.21%
2022/05/18	13.1	82.08	6	82.12	82.50	7.1	9,034	0.08%
2022/05/17	25.4	80.92	8	80.96	81.30	17.4	8,874	0.20%
2022/05/16	18	81.21	3	81.80	81.20	15	8,814	0.17%
2022/05/13	13.3	81.83	0	0.00	82.00	13.3	8,770	0.15%
2022/05/12	22.8	83.26	0.4	82.50	82.10	22.4	8,698	0.26%
2022/05/11	20	84.03	5.2	84.20	84.40	14.8	8,646	0.17%
2022/05/10	10	84.16	3	84.40	84.40	7	8,630	0.08%
2022/05/09	6	84.75	2	84.90	84.70	4	8,550	0.05%
2022/05/06	9	85.83	2	86.55	86.60	7	8,562	0.08%
2022/05/05	3.1	86.78	1	87.10	87.10	2.1	8,714	0.02%
2022/05/04	5.1	86.59	0	0.00	86.60	5.1	8,737	0.06%
2022/05/03	1	86.11	3	86.27	86.50	-2	8,896	-0.02%
2022/04/29	0.2	86.40	8	86.24	86.70	-7.8	8,906	-0.09%
2022/04/28	8	85.29	2	85.55	85.50	6	8,945	0.07%
2022/04/27	20.1	85.25	2	85.50	85.10	18.1	8,922	0.20%
2022/04/26	7	86.21	0	0.00	86.30	7	8,891	0.08%
2022/04/25	14.5	86.01	2	86.00	85.90	12.5	8,836	0.14%
2022/04/22	8.3	87.77	0	0.00	87.60	8.3	8,683	0.10%
2022/04/21	7	88.51	0	0.00	88.30	7	8,692	0.08%
2022/04/20	4	88.13	1	88.60	88.70	3	8,693	0.03%
2022/04/19	14.2	88.11	1	88.50	88.00	13.2	8,697	0.15%
2022/04/18	8.1	87.94	3	87.80	87.80	5.1	8,683	0.06%
2022/04/15	10	89.04	0	0.00	88.80	10	8,617	0.12%
2022/04/14	9	89.72	0	0.00	89.70	9	8,621	0.10%
2022/04/13	7	90.37	4	90.75	90.40	3	8,550	0.04%
2022/04/12	6.2	90.84	3.1	90.93	91.30	3.1	8,438	0.04%
2022/04/11	6	92.25	0.2	92.50	92.10	5.8	8,361	0.07%
2022/04/07	8.1	93.39	2	93.35	93.10	6.1	8,374	0.07%
2022/04/06	2	92.65	3	93.13	93.60	-1	8,282	-0.01%
2022/04/01	3	92.90	1	93.20	93.50	2	8,234	0.02%
2022/03/31	1	93.01	0	0.00	93.20	1	8,188	0.01%
2022/03/30	3	93.40	10	93.32	93.50	-7	8,153	-0.09%
2022/03/29	1	92.30	2	92.10	92.50	-1	8,031	-0.01%
2022/03/28	2	91.60	50.2	91.42	92.20	-48.2	7,980	-0.60%
2022/03/25	1	91.70	1	92.20	92.40	0	7,999	0.00%
2022/03/24	2	92.00	0	0.00	92.40	2	8,015	0.02%
2022/03/23	5.1	92.70	4	92.63	92.50	1.1	8,110	0.01%
2022/03/22	0	0.00	1	92.10	92.40	-1	8,181	-0.01%
2022/03/21	0.2	92.00	3	92.07	92.10	-2.8	8,181	-0.03%
2022/03/18	0	0.00	1	92.40	91.30	-1	8,178	-0.01%
2022/03/17	50.1	92.46	6.1	92.34	91.90	44	8,008	0.55%
2022/03/16	2	91.20	58.5	91.11	91.50	-56.5	7,824	-0.72%
2022/03/15	4.1	91.12	4	91.00	90.80	0.1	7,738	0.00%
2022/03/14	19	91.43	8.1	91.47	91.20	10.9	7,713	0.14%
2022/03/11	6	90.07	7.3	90.03	89.80	-1.3	7,580	-0.02%
2022/03/10	50	89.20	14	89.40	89.60	36	7,506	0.48%
2022/03/09	2.2	88.19	4.1	87.98	88.00	-2	7,441	-0.03%
2022/03/08	11.1	87.54	7	86.64	86.60	4.1	7,385	0.06%
2022/03/07	9	88.11	3	88.00	88.40	6	7,286	0.08%
2022/03/04	14.2	90.37	3	90.57	90.70	11.2	7,488	0.15%
2022/03/03	3.2	90.76	27	91.00	91.20	-23.8	7,501	-0.32%
2022/03/02	6.2	90.25	18	90.29	90.50	-11.8	7,610	-0.16%
2022/03/01	1.2	89.95	40.2	89.34	90.00	-39	7,506	-0.52%
2022/02/25	11.1	86.65	8	86.96	87.70	3.1	7,389	0.04%
2022/02/24	25	87.33	10	87.45	87.10	15	7,273	0.21%
2022/02/23	1	88.70	14	88.42	88.60	-13	7,148	-0.18%
2022/02/22	10.2	87.82	1	88.50	88.20	9.2	7,203	0.13%
2022/02/21	0.1	88.70	5	89.10	89.10	-4.9	7,161	-0.07%
2022/02/18	13.1	89.03	9	89.13	89.10	4.1	7,300	0.06%
2022/02/17	5	88.62	15.3	88.90	88.70	-10.3	7,270	-0.14%
2022/02/16	24	87.60	21	88.38	88.80	3	7,252	0.04%
2022/02/15	8	87.79	3	88.40	87.40	5	7,202	0.07%
2022/02/14	8.2	87.78	3	88.30	88.40	5.2	7,227	0.07%
2022/02/11	5	88.32	12	88.20	88.80	-7	7,240	-0.10%
2022/02/10	3	88.40	1	88.50	88.60	2	7,290	0.03%
2022/02/09	3.5	88.68	9	88.52	89.20	-5.5	7,322	-0.07%
2022/02/08	1	88.70	0.1	89.10	88.60	0.9	7,360	0.01%
2022/02/07	10.1	88.50	61.2	87.04	89.50	-51.1	7,303	-0.70%
2022/01/26	1	86.50	7	86.29	86.40	-6	7,150	-0.08%
2022/01/25	14	85.46	1	84.90	85.50	13	7,162	0.18%
2022/01/24	1	86.50	1	86.50	87.00	0	7,014	0.00%
2022/01/21	6	86.47	6	86.97	86.40	0	7,064	0.00%
2022/01/20	22	87.59	5	87.50	87.40	17	7,112	0.24%
2022/01/19	2.1	87.50	2	87.50	87.40	0.1	7,134	0.00%
2022/01/18	0	0.00	13	87.81	87.40	-13	7,125	-0.18%
2022/01/17	0	0.00	2	87.50	87.50	-2	7,147	-0.03%
2022/01/14	0	87.58	4	87.40	87.70	-4	7,164	-0.06%
2022/01/13	0.2	88.50	3	88.37	88.70	-2.8	7,101	-0.04%
2022/01/12	11.2	87.80	35	87.83	88.40	-23.9	7,116	-0.34%
2022/01/11	4	87.08	2.3	87.09	87.10	1.7	7,050	0.02%
2022/01/10	11.1	86.68	15	86.69	86.90	-3.9	6,975	-0.06%
2022/01/07	2.1	86.40	3.8	86.63	86.50	-1.7	7,005	-0.02%
2022/01/06	1	86.00	10	86.00	86.10	-9	6,947	-0.13%
2022/01/05	2	85.75	2	85.95	86.10	0	6,963	0.00%
2022/01/04	1	86.00	1	86.00	86.20	0	7,143	0.00%
2022/01/03	0	0.00	11	86.37	86.30	-11	7,176	-0.15%
2021/12/28	0	0.00	3.1	85.92	86.00	-3.1	7,564	-0.04%
2021/12/27	0.1	85.70	1	85.90	85.90	-0.9	7,652	-0.01%
2021/12/24	0	0.00	6	85.65	85.90	-6	7,805	-0.08%
2021/12/23	0.1	85.21	10	85.28	85.40	-9.9	7,889	-0.13%
2021/12/22	4	84.58	1.1	84.78	84.80	2.9	8,060	0.04%
2021/12/21	5.1	84.66	18	84.27	84.40	-12.9	8,178	-0.16%
2021/12/20	1	83.60	1	83.90	83.80	0	8,376	0.00%
2021/12/17	0	0.00	24	83.95	84.30	-24	8,528	-0.28%
2021/12/16	23.1	82.81	1	82.70	82.70	22.1	8,466	0.26%
2021/12/15	1	82.90	3	83.43	83.80	-2	8,493	-0.02%
2021/12/14	4	83.10	7	83.31	83.00	-3	8,655	-0.03%
2021/12/13	20	83.55	0.1	83.80	83.30	19.9	8,817	0.23%
2021/12/10	1	84.50	0	0.00	84.40	1	8,826	0.01%
2021/12/08	0	0.00	12	84.96	84.60	-12	8,884	-0.14%
2021/12/07	1	83.50	13	84.44	84.70	-12	8,812	-0.14%
2021/12/06	2	83.45	2.2	83.86	84.20	-0.2	8,805	0.00%
2021/12/03	3	83.57	2	83.85	83.60	1	8,827	0.01%
2021/12/02	5	83.50	3	83.83	83.80	2	8,820	0.02%
2021/12/01	17	83.44	10	83.53	83.50	7	8,784	0.08%
2021/11/30	14.1	82.91	8	83.49	82.50	6.1	8,799	0.07%
2021/11/29	25.2	83.02	50	83.00	82.70	-24.8	8,466	-0.29%
2021/11/26	90.4	84.72	1	84.40	84.00	89.4	8,453	1.06%
2021/11/25	1	86.30	1	86.40	86.30	0	8,420	0.00%
2021/11/24	3	86.33	53	86.06	86.40	-50	8,422	-0.59%
2021/11/23	2	85.25	4	85.62	85.60	-2	8,420	-0.02%
2021/11/22	5	85.16	1	85.30	85.50	4	8,437	0.05%
2021/11/19	11	85.15	2	85.30	85.00	9	8,397	0.11%
2021/11/18	3	85.17	3	85.53	86.00	0	8,322	0.00%
2021/11/17	9.1	85.13	2	85.50	85.60	7.1	8,265	0.09%
2021/11/16	2.5	85.63	0	0.00	85.90	2.5	8,231	0.03%
2021/11/15	1.1	86.00	1	85.90	85.90	0.1	8,261	0.00%
2021/11/12	1	85.80	18	86.12	86.00	-17	8,256	-0.21%
2021/11/11	4	85.25	1	85.60	85.30	3	8,251	0.04%
2021/11/10	16	85.51	35	86.02	85.20	-19	8,192	-0.23%
2021/11/09	4	85.15	55	85.33	85.80	-51	8,137	-0.63%
2021/11/08	8.1	85.22	3	85.57	85.70	5.1	8,041	0.06%
2021/11/05	14	84.11	18	84.64	84.90	-4	8,010	-0.05%
2021/11/04	17	85.14	110	84.93	85.10	-93	8,014	-1.16%	大賣/
2021/11/03	15	84.58	154	84.27	84.70	-139	8,036	-1.73%	大賣/鉅額交易
2021/11/02	133	85.57	4	85.30	85.00	129	8,015	1.61%	大買/鉅額交易
2021/11/01	27	85.04	2	85.90	84.90	25	7,932	0.32%
2021/10/29	24	85.10	4	85.55	85.10	20	7,891	0.25%
2021/10/28	70	86.55	105.1	87.11	86.00	-35.1	7,848	-0.45%	大賣/
2021/10/27	10	88.08	6	88.03	87.90	4	7,783	0.05%
2021/10/26	1	89.00	4	88.85	88.80	-3	7,801	-0.04%
2021/10/25	7	88.14	0	0.00	88.20	7	7,824	0.09%
2021/10/22	4	88.90	0	0.00	88.40	4	7,978	0.05%
2021/10/21	0	0.00	16	89.27	89.30	-16	8,064	-0.20%
2021/10/20	2	89.20	0	0.00	89.10	2	8,135	0.02%
2021/10/19	2	88.95	9	89.23	88.90	-7	8,108	-0.09%
2021/10/18	8	89.00	7	88.69	88.50	1	8,203	0.01%
2021/10/15	10	87.96	123	88.80	89.20	-113	8,279	-1.36%	大賣/鉅額交易
2021/10/14	9	88.43	2	89.75	88.20	7	8,280	0.08%
2021/10/13	5	88.84	5	89.48	88.90	0	8,392	0.00%
2021/10/12	110.7	88.43	7.2	88.56	88.60	103.5	8,441	1.23%	大買/鉅額交易
2021/10/08	0.2	90.80	8	91.28	91.30	-7.8	8,275	-0.09%
2021/10/07	11	89.78	3.2	90.29	90.70	7.9	8,300	0.09%
2021/10/06	5	89.60	66	89.98	90.00	-61	8,281	-0.74%
2021/10/05	12	88.07	17.1	88.10	88.90	-5.1	8,242	-0.06%
2021/10/04	71	87.97	2	87.00	87.20	69	8,212	0.84%
2021/10/01	24.6	88.49	13	88.71	88.20	11.6	8,162	0.14%
2021/09/30	6.1	89.99	8	90.51	91.50	-2	8,079	-0.02%
2021/09/29	14.2	90.80	12.4	91.91	90.80	1.8	8,020	0.02%
2021/09/28	52.1	92.54	78.2	92.60	92.80	-26.1	7,967	-0.33%
2021/09/27	59.3	92.35	35.1	92.42	92.10	24.2	7,950	0.30%
2021/09/24	7	90.57	46	90.68	91.30	-39	7,852	-0.50%
2021/09/23	1.1	88.88	8	88.58	88.90	-7	7,768	-0.09%
2021/09/22	130	87.45	24	87.51	87.30	106	7,747	1.37%	大買/鉅額交易
2021/09/17	12	91.06	74	90.29	89.90	-62	7,600	-0.82%
2021/09/16	18.4	90.42	59	90.34	90.50	-40.6	7,426	-0.55%
2021/09/15	0	0.00	63	88.76	88.90	-63	7,223	-0.87%
2021/09/14	58	88.87	61.1	88.62	88.60	-3.1	7,275	-0.04%
2021/09/13	2	87.50	23	88.06	88.50	-21	7,231	-0.29%
2021/09/10	7.1	87.30	66	87.66	87.90	-59	7,333	-0.80%
2021/09/09	20	86.16	8	86.74	87.00	12	7,649	0.16%
2021/09/08	116	87.27	21.1	87.38	87.40	94.9	7,592	1.25%	大買/
2021/09/07	69	87.53	17	88.01	87.70	52	7,579	0.69%
2021/09/06	29	87.62	5	88.32	87.50	24	7,558	0.32%
2021/09/03	69	87.93	10	87.90	88.00	59	7,565	0.78%
2021/09/02	9	87.48	10	87.24	87.50	-1	7,573	-0.01%
2021/09/01	1	87.80	26	88.19	88.50	-25	7,654	-0.33%
2021/08/31	14	86.84	74.1	88.97	89.60	-60.1	7,611	-0.79%
2021/08/30	11	86.58	20.2	87.00	87.60	-9.2	7,493	-0.12%
2021/08/27	0	0.00	20.3	85.73	86.30	-20.3	7,490	-0.27%
2021/08/26	4	84.53	8	84.55	84.60	-4	7,551	-0.05%
2021/08/25	117	85.25	10	85.05	85.20	107	7,609	1.41%	大買/鉅額交易
2021/08/24	103.1	84.34	6	84.25	84.90	97.1	7,629	1.27%	大買/
2021/08/23	3	82.97	13	83.24	83.60	-10	7,684	-0.13%
2021/08/20	27.1	82.20	25	82.71	81.90	2.1	7,776	0.03%
2021/08/19	30.1	84.90	2	84.20	84.00	28.1	7,867	0.36%
2021/08/18	7	85.84	11	86.23	86.90	-4	7,833	-0.05%
2021/08/17	7	85.90	24	86.31	86.10	-17	7,921	-0.21%
2021/08/16	12.1	85.95	5	86.48	85.90	7.1	7,922	0.09%
2021/08/13	20	86.22	7	86.63	86.40	13	7,928	0.16%
2021/08/12	12	87.74	11	87.94	87.80	1	7,979	0.01%
2021/08/11	8	87.10	11	87.40	87.80	-3	8,062	-0.04%
2021/08/10	10	87.11	1.3	87.51	87.00	8.7	8,090	0.11%
2021/08/09	20	86.78	16	88.08	88.30	4	8,176	0.05%
2021/08/06	5	87.12	117	88.31	88.40	-112	8,265	-1.36%	大賣/鉅額交易
2021/08/05	4	87.48	51	87.90	87.80	-47	8,476	-0.55%
2021/08/04	2	87.90	3	88.23	88.30	-1	8,837	-0.01%
2021/08/03	8	87.81	3.1	87.94	88.40	5	8,962	0.06%
2021/08/02	1	87.50	22	88.26	88.80	-21	9,021	-0.23%
2021/07/30	1	87.40	30.8	87.45	87.00	-29.8	9,159	-0.32%
2021/07/29	1	85.30	22	86.11	86.30	-21	9,219	-0.23%
2021/07/28	16	84.04	27	84.47	85.30	-11	9,341	-0.12%
2021/07/27	13.3	86.15	6	86.65	86.00	7.3	9,387	0.08%
2021/07/26	24.1	86.83	6	87.62	86.20	18.1	9,446	0.19%
2021/07/23	6.5	87.90	5	88.42	88.00	1.5	9,560	0.02%
2021/07/22	8.1	87.31	120	87.42	87.80	-112	9,735	-1.15%	大賣/鉅額交易
2021/07/21	20	85.37	13	85.52	85.60	7	9,914	0.07%
2021/07/20	41.3	86.44	19	86.58	86.00	22.3	9,937	0.22%
2021/07/19	32.3	87.67	7	87.56	87.90	25.2	10,018	0.25%
2021/07/16	20	88.67	93.1	88.72	89.00	-73.1	10,217	-0.71%
2021/07/15	3	87.43	115	87.73	87.90	-112	10,346	-1.08%	大賣/鉅額交易
2021/07/14	32	86.91	117	87.15	87.20	-85	10,507	-0.81%	大賣/
2021/07/13	15	86.23	156	86.88	86.90	-141	10,658	-1.32%	大賣/鉅額交易
2021/07/12	177	86.09	31	87.29	86.00	146	10,789	1.35%	大買/鉅額交易
2021/07/09	92	85.10	60.3	85.48	86.30	31.7	11,013	0.29%
2021/07/08	32	85.81	4	86.58	85.50	28	11,065	0.25%
2021/07/07	11	85.78	23	86.26	86.60	-12	11,322	-0.11%
2021/07/06	29	86.11	11	86.88	85.90	18	11,653	0.15%
2021/07/05	30.3	86.15	47	86.20	86.50	-16.7	11,899	-0.14%
2021/07/02	96	84.62	42	85.14	84.50	54	11,829	0.46%
2021/07/01	34.1	83.80	42	84.10	83.90	-8	11,777	-0.07%
2021/06/30	9	82.94	10	83.15	83.20	-1	11,732	-0.01%
2021/06/29	2	82.85	41	83.05	83.30	-39	11,703	-0.33%
2021/06/28	12	83.38	11	83.64	83.30	1	11,867	0.01%
2021/06/25	61	83.81	17.3	83.43	83.00	43.8	12,002	0.36%
2021/06/24	6	82.68	15.2	82.88	83.00	-9.2	12,239	-0.08%
2021/06/23	80	82.42	22.5	82.58	82.80	57.5	12,322	0.47%
2021/06/22	63.1	82.05	7	82.26	81.90	56.1	12,223	0.46%
2021/06/21	14.6	81.12	4	80.93	81.40	10.6	12,267	0.09%
2021/06/18	116.1	82.79	14.1	82.39	82.30	102	12,160	0.84%	大買/鉅額交易
2021/06/17	116	84.58	6.1	84.42	84.90	110	11,939	0.92%	大買/鉅額交易
2021/06/16	32	84.92	14	85.16	85.00	18	12,258	0.15%
2021/06/15	17	84.82	1	85.20	84.80	16	12,319	0.13%
2021/06/11	7	85.29	1.1	85.80	85.10	5.9	12,414	0.05%
2021/06/10	3	85.20	37.6	85.25	85.80	-34.6	12,539	-0.28%
2021/06/09	5	84.14	16	84.25	84.80	-11	12,671	-0.09%
2021/06/08	17	85.40	6	86.20	85.00	11	12,667	0.09%
2021/06/07	5	85.82	3	85.73	85.60	2	13,043	0.02%
2021/06/04	11	85.88	6	86.33	86.00	5	13,131	0.04%
2021/06/03	24	86.91	12.2	87.38	86.90	11.8	13,187	0.09%
2021/06/02	10	86.18	15.2	86.54	86.60	-5.2	13,188	-0.04%
2021/06/01	5.8	84.59	13	84.93	85.00	-7.2	13,157	-0.05%
2021/05/31	13	83.98	35	84.78	84.40	-22	13,328	-0.17%
2021/05/28	2	82.65	15	82.90	83.50	-13	13,398	-0.10%
2021/05/27	17	81.75	0	0.00	82.10	17	13,414	0.13%
2021/05/26	7	83.01	3	83.40	83.30	4	13,454	0.03%
2021/05/25	1	83.70	9	83.97	84.30	-8	13,572	-0.06%
2021/05/24	1	81.00	15	81.34	81.70	-14	13,534	-0.10%
2021/05/21	6	81.70	12	82.58	82.40	-6	13,637	-0.04%
2021/05/20	8	81.03	10	81.47	81.50	-2	13,651	-0.01%
2021/05/19	20	81.91	3	80.97	81.80	17	13,646	0.12%
2021/05/18	1.9	79.68	23	80.34	81.30	-21.1	13,622	-0.15%
2021/05/17	18	77.59	37	78.50	77.90	-19	13,695	-0.14%
2021/05/14	11.1	79.33	12	80.08	80.40	-1	13,582	-0.01%
2021/05/13	10	79.43	20	80.70	79.00	-10	13,460	-0.07%
2021/05/12	30.1	80.77	18.1	81.76	80.80	12.1	13,237	0.09%
2021/05/11	8.1	86.23	3	86.27	85.90	5.1	12,948	0.04%
2021/05/10	11	89.00	11	89.00	89.00	0	12,853	0.00%
2021/05/07	63	88.89	44.2	88.20	88.60	18.8	12,875	0.15%
2021/05/06	10	89.00	20.7	89.40	89.60	-10.7	12,753	-0.08%
2021/05/05	6	87.98	32	88.30	88.00	-26	12,608	-0.21%
2021/05/04	10.2	87.00	20	88.68	86.90	-9.8	12,479	-0.08%
2021/05/03	13.2	87.60	9	88.53	87.90	4.1	12,256	0.03%
2021/04/29	24	88.49	3.1	89.03	88.20	20.9	12,192	0.17%
2021/04/28	32.6	89.86	3.1	89.43	89.60	29.5	12,015	0.25%
2021/04/27	4.1	91.12	63.6	90.78	91.80	-59.5	11,962	-0.50%
2021/04/26	6	89.42	12	89.58	90.00	-6	11,655	-0.05%
2021/04/23	10	88.95	7	89.83	90.00	3	11,576	0.03%
2021/04/22	21.3	90.22	30.2	90.69	90.20	-8.9	11,496	-0.08%
2021/04/21	23	90.09	14.6	90.54	90.20	8.4	11,250	0.08%
2021/04/20	8	90.10	17	90.47	91.10	-9	11,088	-0.08%
2021/04/19	17	89.72	69.4	90.24	91.10	-52.4	10,959	-0.48%
2021/04/16	23	89.16	42.6	89.55	89.90	-19.6	10,862	-0.18%
2021/04/15	47.2	88.17	86	88.42	89.00	-38.9	10,713	-0.36%
2021/04/14	35	86.23	37	86.48	86.50	-2	10,361	-0.02%
2021/04/13	65.1	87.22	51.3	87.55	86.80	13.8	10,254	0.13%
2021/04/12	29	84.78	124	85.34	85.50	-95	9,964	-0.95%	大賣/
2021/04/09	25	81.64	62.9	81.93	82.30	-37.9	9,635	-0.39%
2021/04/08	2.1	79.60	11	80.11	80.10	-8.9	9,393	-0.09%
2021/04/07	1	80.00	4	79.65	80.10	-3	9,483	-0.03%
2021/04/06	0	0.00	20.2	79.98	80.00	-20.2	9,421	-0.21%
2021/04/01	0	0.00	6.1	79.25	79.60	-6.1	9,379	-0.07%
2021/03/31	4	79.20	59.4	79.63	79.80	-55.4	9,307	-0.60%
2021/03/30	3	78.63	18.3	78.99	79.00	-15.3	9,111	-0.17%
2021/03/29	7	78.46	74.4	78.82	78.90	-67.4	8,960	-0.75%
2021/03/26	1	77.40	35.1	77.56	77.30	-34.1	8,749	-0.39%
2021/03/25	0	0.00	3	76.43	76.50	-3	8,727	-0.03%
2021/03/24	0	0.00	4.2	75.64	76.20	-4.2	8,794	-0.05%
2021/03/23	0	0.00	4.5	76.07	75.90	-4.5	8,760	-0.05%
2021/03/22	6	74.55	14.1	75.89	76.40	-8.1	8,791	-0.09%
2021/03/19	67.1	74.15	3.2	74.51	74.50	63.9	8,741	0.73%
2021/03/18	24.4	76.25	2.5	76.11	76.60	21.9	8,448	0.26%
2021/03/17	8	76.81	23	77.23	76.40	-15	8,404	-0.18%
2021/03/16	31	77.16	0	0.00	77.30	31	8,379	0.37%
2021/03/15	38	77.09	13.2	77.28	76.80	24.8	8,295	0.30%
2021/03/12	5.5	76.89	10	77.00	77.20	-4.5	8,147	-0.06%
2021/03/11	4	77.20	121.1	77.47	76.70	-117.1	8,136	-1.44%	大賣/鉅額交易
2021/03/10	1	74.50	5	74.28	74.60	-4	7,892	-0.05%
2021/03/09	2.1	73.07	8	73.51	73.60	-5.9	8,016	-0.07%
2021/03/08	12.1	73.48	3	74.43	73.50	9.1	7,984	0.11%
2021/03/05	3	72.90	3	72.90	72.90	0	7,925	0.00%
2021/03/04	5	73.18	2	73.45	73.40	3	8,131	0.04%
2021/03/03	4	74.83	8.8	74.74	74.80	-4.8	8,015	-0.06%
2021/03/02	5.1	74.30	4	74.28	73.80	1.1	7,892	0.01%
2021/02/26	7.4	73.01	6	72.87	72.70	1.4	7,823	0.02%
2021/02/25	7	74.87	35.1	74.69	75.00	-28.1	7,574	-0.37%
2021/02/24	3.3	74.29	10	73.82	73.80	-6.8	7,457	-0.09%
2021/02/23	5	73.36	21.1	73.33	73.80	-16.1	7,414	-0.22%
2021/02/22	3	71.77	7	71.54	71.60	-4	7,303	-0.06%
2021/02/19	8	70.16	0	0.00	70.20	8	7,346	0.11%
2021/02/18	0	70.80	4.2	70.96	70.70	-4.2	7,335	-0.06%
2021/02/17	14.1	70.01	3	70.00	70.00	11.1	7,322	0.15%
2021/02/05	5	68.70	2	69.55	68.50	3	7,189	0.04%
2021/02/04	1.1	68.02	4.2	68.54	68.90	-3.1	7,199	-0.04%
2021/02/03	0	0.00	2.6	68.96	68.80	-2.6	7,356	-0.04%
2021/02/02	3	67.37	8	68.61	68.80	-5	7,379	-0.07%
2021/02/01	2	67.00	6	66.70	66.70	-4	7,337	-0.05%
2021/01/29	22.1	66.44	0	0.00	65.60	22.1	7,324	0.30%
2021/01/28	19	67.96	10	68.25	67.70	9	7,211	0.13%
2021/01/27	3	69.10	0	0.00	69.10	3	7,144	0.04%
2021/01/26	1	69.80	3	69.53	69.50	-2	7,192	-0.03%
2021/01/25	0	69.80	16	69.66	70.30	-16	7,143	-0.22%
2021/01/22	1	68.90	2.1	69.10	69.20	-1.1	7,168	-0.02%
2021/01/21	11.1	69.41	0.1	69.70	69.30	11	7,107	0.15%
2021/01/20	19	69.64	2	70.20	69.30	17	7,091	0.24%
2021/01/19	0	0.00	1	71.50	71.70	-1	6,943	-0.01%
2021/01/18	9	71.04	0	0.00	71.50	9	6,961	0.13%
2021/01/15	9	72.99	5	72.42	72.30	4	6,980	0.06%
2021/01/14	0	0.00	1	74.10	74.20	-1	7,207	-0.01%
2021/01/13	12	74.04	4	74.23	74.00	8	7,216	0.11%
2021/01/12	3	73.23	15	73.47	73.60	-12	7,147	-0.17%
2021/01/11	15	73.15	8.1	73.68	74.40	6.9	7,103	0.10%
2021/01/08	0	0.00	11.1	72.34	72.70	-11.1	6,987	-0.16%
2021/01/07	3	71.60	4	71.80	71.50	-1	6,942	-0.01%
2021/01/06	2	70.90	2	70.80	70.70	0	6,917	0.00%
2021/01/05	6	70.92	0.2	71.00	71.00	5.8	6,853	0.09%
2021/01/04	7	71.26	1.1	71.94	71.40	5.9	6,846	0.09%
2020/12/31	4	71.85	5	71.94	71.90	-1	6,738	-0.01%
2020/12/30	4	71.35	20	72.13	72.50	-16	6,680	-0.24%
2020/12/29	1	70.10	3	70.20	70.40	-2	6,543	-0.03%
2020/12/28	0	0.00	24	70.45	70.60	-24	6,551	-0.37%
2020/12/25	2	69.50	3	69.80	69.40	-1	6,507	-0.02%
2020/12/24	0	0.00	8	69.20	69.20	-8	6,499	-0.12%
2020/12/23	1	68.20	9	68.20	68.10	-8	6,491	-0.12%
2020/12/22	1	69.85	14	69.72	68.60	-13	6,514	-0.20%
2020/12/21	2	69.40	13.1	68.71	69.40	-11.1	6,594	-0.17%
2020/12/18	0.1	68.60	3	68.37	67.50	-2.9	6,569	-0.04%
2020/12/17	2	68.10	8	68.38	68.60	-6	6,509	-0.09%
2020/12/16	0	0.00	7	68.07	68.70	-7	6,511	-0.11%
2020/12/15	2	66.80	2	67.20	67.20	0	6,617	0.00%
2020/12/14	10	68.10	8	68.48	67.80	2	6,588	0.03%
2020/12/11	0	0.00	14	68.10	68.30	-14	6,569	-0.21%
2020/12/10	3	67.87	15	67.55	67.80	-12	6,517	-0.18%
2020/12/09	10.2	67.22	8	67.20	67.10	2.2	6,427	0.03%
2020/12/08	9	67.11	4	66.93	67.20	5	6,400	0.08%
2020/12/07	8	67.58	3	67.30	67.50	5	6,363	0.08%
2020/12/04	9	67.67	21	67.79	67.70	-12	6,315	-0.19%
2020/12/03	17	66.96	20	67.06	66.60	-3	6,168	-0.05%
2020/12/02	3	65.34	0.2	65.30	65.60	2.9	5,943	0.05%
2020/12/01	10	65.20	12	65.01	66.00	-2	5,910	-0.03%
2020/11/30	4.4	65.38	17	65.64	64.20	-12.6	5,907	-0.21%
2020/11/27	1	65.60	5	65.74	65.60	-4	5,654	-0.07%
2020/11/26	4	65.65	10.1	65.50	65.80	-6.1	5,616	-0.11%
2020/11/25	1.2	65.87	44.1	66.01	65.50	-42.9	5,653	-0.76%
2020/11/24	0	65.90	3	65.93	65.60	-3	5,612	-0.05%
2020/11/23	0.5	66.00	79	66.06	66.20	-78.5	5,592	-1.40%
2020/11/20	1	65.10	0	0.00	65.70	1	5,539	0.02%
2020/11/19	0.3	65.20	7	65.19	65.30	-6.7	5,507	-0.12%
2020/11/18	1.3	65.08	25	65.22	65.50	-23.7	5,456	-0.43%
2020/11/17	3	64.40	6.1	64.88	65.00	-3.1	5,372	-0.06%
2020/11/16	1	64.30	8	64.46	64.50	-7	5,358	-0.13%
2020/11/13	1	64.00	3	63.90	64.10	-2	5,316	-0.04%
2020/11/12	35	63.93	13	64.74	63.90	22	5,289	0.42%
2020/11/11	6	64.13	183.7	64.45	65.30	-177.7	5,230	-3.40%	大賣/鉅額交易
2020/11/10	0	0.00	77	62.88	63.00	-77	5,017	-1.53%
2020/11/09	0	0.00	13	62.28	62.10	-13	4,970	-0.26%
2020/11/06	0	0.00	20.2	61.46	61.70	-20.2	4,958	-0.41%
2020/11/05	0.1	61.10	10.5	61.44	61.50	-10.5	4,970	-0.21%
2020/11/04	1	61.00	6.1	61.10	61.00	-5.1	4,997	-0.10%
2020/11/03	1	60.00	29	60.42	60.80	-28	5,003	-0.56%
2020/11/02	1	59.40	4	58.98	59.70	-3	4,967	-0.06%
2020/10/30	12	58.58	1	58.90	58.70	11	4,962	0.22%
2020/10/29	27	58.99	41	59.00	59.00	-14	4,928	-0.28%
2020/10/28	74	59.35	4	59.98	59.80	70	4,962	1.41%
2020/10/27	0	0.00	15	60.03	60.10	-15	5,014	-0.30%
2020/10/26	0	0.00	7.1	59.94	60.00	-7.1	5,021	-0.14%
2020/10/23	9	59.27	4	59.58	59.50	5	5,002	0.10%
2020/10/22	52	58.28	13	60.50	60.50	39	5,012	0.78%
2020/10/21	17.3	58.63	3	58.73	58.60	14.3	4,748	0.30%
2020/10/20	1	59.20	0.2	59.50	59.40	0.8	4,680	0.02%
2020/10/19	5	59.24	0	0.00	59.00	5	4,659	0.11%
2020/10/16	5.2	59.27	20	59.50	59.20	-14.8	4,644	-0.32%
2020/10/15	36	59.45	0	0.00	59.50	36	4,661	0.77%
2020/10/14	4	60.35	1	60.70	60.50	3	4,619	0.06%
2020/10/13	5	60.42	3	60.40	60.80	2	4,614	0.04%
2020/10/12	0	0.00	8	60.74	61.20	-8	4,662	-0.17%
2020/10/07	11	60.66	25	60.57	60.40	-14	4,729	-0.30%
2020/10/06	5	60.50	10	60.70	60.90	-5	4,765	-0.10%
2020/10/05	3	59.60	2	60.50	59.70	1	4,799	0.02%
2020/09/30	4	59.50	7	60.00	59.50	-3	4,829	-0.06%
2020/09/29	0	0.00	2	59.65	59.60	-2	4,838	-0.04%
2020/09/28	1.1	59.40	11	59.25	59.40	-10	4,940	-0.20%
2020/09/25	3	58.70	17.1	58.49	58.20	-14.1	5,064	-0.28%
2020/09/24	67	58.46	25	58.38	58.00	42	5,068	0.83%
2020/09/23	18	60.09	1	60.10	60.00	17	4,952	0.34%
2020/09/22	56	60.41	22	60.78	60.30	34	4,923	0.69%
2020/09/21	1.3	61.65	4	61.58	61.50	-2.7	4,922	-0.05%
2020/09/18	21	61.76	12	61.76	61.30	9	4,956	0.18%
2020/09/17	21	60.75	1	60.90	60.90	20	4,840	0.41%
2020/09/16	16	61.00	3	61.13	61.10	13	4,873	0.27%
2020/09/15	15	60.80	9	61.09	61.20	6	4,908	0.12%
2020/09/14	6	60.73	16	60.90	61.00	-10	5,111	-0.20%
2020/09/11	9	60.31	18	60.50	60.80	-9	5,174	-0.17%
2020/09/10	2	60.65	0	0.00	61.00	2	5,209	0.04%
2020/09/09	11	60.35	2	61.00	61.00	9	5,268	0.17%
2020/09/08	14	61.21	4	61.10	61.10	10	5,315	0.19%
2020/09/07	24	61.06	3	61.20	61.10	21	5,375	0.39%
2020/09/04	4	60.55	0	61.00	60.50	4	5,414	0.07%
2020/09/03	1	60.70	5	61.36	60.90	-4	5,468	-0.07%
2020/09/02	13	60.52	1	60.80	60.80	12	5,472	0.22%
2020/09/01	25	60.68	0	0.00	60.80	25	5,513	0.45%
2020/08/31	7	61.36	0	0.00	61.50	7	5,493	0.13%
2020/08/27	0	0.00	1	61.40	61.60	-1	5,569	-0.02%
2020/08/26	8	61.71	10	61.70	62.00	-2	5,587	-0.04%
2020/08/24	0	0.00	1	61.80	61.80	-1	5,792	-0.02%
2020/08/21	5	62.00	7	62.09	62.30	-2	5,835	-0.03%
2020/08/20	11	61.46	5	61.30	60.80	6	5,833	0.10%
2020/08/19	7	62.84	2	63.00	62.70	5	5,818	0.09%
2020/08/18	1	63.40	2	63.30	63.80	-1	5,824	-0.02%
2020/08/17	0	0.00	6	63.80	63.90	-6	5,891	-0.10%
2020/08/14	1	63.30	0	0.00	63.30	1	5,896	0.02%
2020/08/13	4.3	63.10	5	63.44	63.60	-0.7	5,935	-0.01%
2020/08/12	0	0.00	3	63.13	63.00	-3	5,965	-0.05%
2020/08/11	3	63.30	6	63.48	62.80	-3	5,954	-0.05%
2020/08/10	0	0.00	20	62.79	63.20	-20	5,937	-0.34%
2020/08/07	9	61.18	0	0.00	60.80	9	5,916	0.15%
2020/08/06	0	0.00	3.3	61.60	61.50	-3.3	5,879	-0.06%
2020/08/05	3	60.83	6	60.73	60.70	-3	5,920	-0.05%
2020/08/04	10	60.30	0	0.00	60.40	10	5,929	0.17%
2020/08/03	17.1	60.23	0	0.00	60.20	17.1	5,944	0.29%
2020/07/31	5	61.28	0	0.00	61.10	5	5,903	0.08%
2020/07/30	5	61.14	0.4	61.60	61.50	4.6	5,882	0.08%
2020/07/29	3	61.13	0	0.00	61.10	3	5,888	0.05%
2020/07/28	15	61.43	2	61.30	61.40	13	6,072	0.21%
2020/07/27	4	62.55	5	62.62	62.50	-1	6,216	-0.02%
2020/07/24	14	63.09	5	63.00	63.10	9	6,340	0.14%
2020/07/23	10	63.72	0	0.00	63.50	10	6,414	0.16%
2020/07/22	7	64.17	0	0.00	64.40	7	6,532	0.11%
2020/07/21	1	64.50	10	64.45	64.00	-9	6,536	-0.14%
2020/07/20	13	63.48	0	0.00	63.50	13	6,530	0.20%
2020/07/17	3	64.53	2	65.10	64.40	1	6,539	0.02%
2020/07/16	1	64.80	4	64.88	64.60	-3	6,653	-0.05%
2020/07/15	2	63.50	3	64.10	64.10	-1	6,649	-0.02%
2020/07/14	1.2	63.53	4	63.80	63.50	-2.8	6,686	-0.04%
2020/07/13	1	64.00	5	64.18	63.80	-4	6,736	-0.06%
2020/07/10	3	63.43	2	63.40	63.30	1	6,769	0.01%
2020/07/09	5	64.40	2	64.60	64.30	3	6,824	0.04%
2020/07/08	4.4	64.66	5.5	64.53	64.80	-1.1	6,800	-0.02%
2020/07/07	21.5	64.71	1	64.60	64.80	20.5	6,793	0.30%
2020/07/06	2	66.70	33	66.60	67.00	-31	6,748	-0.46%
2020/07/03	5.4	65.99	15	65.93	65.80	-9.6	6,717	-0.14%
2020/07/02	10	65.54	14	65.76	65.40	-4	6,741	-0.06%
2020/07/01	1	65.10	5.5	65.25	65.20	-4.5	6,785	-0.07%
2020/06/30	9	64.52	1	64.50	64.60	8	6,830	0.12%
2020/06/29	6	64.03	0	0.00	64.00	6	6,899	0.09%
2020/06/24	13	64.99	3	65.27	64.70	10	6,927	0.14%
2020/06/23	2	64.60	10	64.99	65.00	-8	6,922	-0.12%
2020/06/22	6	64.05	2	65.00	64.40	4	6,926	0.06%
2020/06/19	26.1	64.09	0	0.00	63.80	26.1	6,977	0.37%
2020/06/18	12	64.36	1	64.40	64.90	11	6,872	0.16%
2020/06/17	11	64.69	0	0.00	64.90	11	6,986	0.16%
2020/06/16	1	65.50	4	64.85	64.90	-3	7,318	-0.04%
2020/06/15	11	64.71	1	65.00	64.10	10	7,603	0.13%
2020/06/12	0	0.00	5	65.04	65.30	-5	7,795	-0.06%
2020/06/11	7	66.61	12	66.63	66.00	-5	7,974	-0.06%
2020/06/10	33	67.40	4	67.20	67.40	29	8,066	0.36%
2020/06/09	4	66.45	5	66.68	67.00	-1	8,259	-0.01%
2020/06/08	7.5	65.70	8.1	66.17	66.50	-0.6	8,348	-0.01%
2020/06/05	0	0.00	33	64.99	65.30	-33	8,335	-0.40%
2020/06/04	8	64.99	7	65.06	65.00	1	8,396	0.01%
2020/06/03	3	64.30	19	64.61	65.00	-16	8,516	-0.19%
2020/06/02	6	63.22	0	0.00	63.80	6	8,468	0.07%
2020/06/01	5	63.20	10	63.75	63.20	-5	8,470	-0.06%
2020/05/29	2	62.30	12	62.21	62.90	-10	8,446	-0.12%
2020/05/28	6	62.20	8	62.90	62.50	-2	8,293	-0.02%
2020/05/27	6	63.22	25	63.20	63.10	-19	8,354	-0.23%
2020/05/26	0	0.00	17	63.59	63.30	-17	8,396	-0.20%
2020/05/25	15	61.50	15	61.78	62.10	0	8,448	0.00%
2020/05/22	42	62.64	11	62.46	62.30	31	8,470	0.37%
2020/05/21	12	63.82	3	64.10	63.90	9	8,447	0.11%
2020/05/20	2.3	63.68	8	63.88	63.90	-5.7	8,456	-0.07%
2020/05/19	2	63.80	4	63.95	63.60	-2	8,447	-0.02%
2020/05/18	4	62.65	3	62.83	62.60	1	8,411	0.01%
2020/05/15	4	63.15	6	62.93	62.70	-2	8,405	-0.02%
2020/05/14	16	62.96	2	62.90	62.70	14	8,371	0.17%
2020/05/13	7	63.30	12	63.68	64.00	-5	8,327	-0.06%
2020/05/12	13	63.69	0	0.00	63.50	13	8,323	0.16%
2020/05/11	2	65.00	14	65.22	64.60	-12	8,257	-0.15%
2020/05/08	7	63.97	21	64.16	64.00	-14	8,230	-0.17%
2020/05/07	20.1	63.22	17	63.44	63.00	3.1	8,210	0.04%
2020/05/06	19	63.33	6	63.62	63.00	13	8,205	0.16%
2020/05/05	4.8	64.03	12	64.11	63.80	-7.2	8,188	-0.09%
2020/05/04	53	63.23	17.2	63.45	63.50	35.8	8,198	0.44%
2020/04/30	22	65.87	49	65.62	66.20	-27	8,042	-0.34%
2020/04/29	8	62.73	72	62.08	62.50	-64	7,891	-0.81%
2020/04/28	12	59.94	3.1	60.17	60.30	8.9	7,794	0.11%
2020/04/27	0	0.00	104	58.70	59.60	-104	7,875	-1.32%	大賣/鉅額交易
2020/04/24	23	57.12	10	57.36	57.00	13	7,742	0.17%
2020/04/23	13	57.55	16	58.41	57.50	-3	7,716	-0.04%
2020/04/22	23	56.82	3	56.87	56.90	20	7,654	0.26%
2020/04/21	92	57.82	12	57.93	57.20	80	7,639	1.05%
2020/04/20	49	59.54	2	59.50	59.70	47	7,513	0.63%
2020/04/17	12	60.36	52	61.18	60.10	-40	7,495	-0.53%
2020/04/16	65	60.02	5	60.10	59.90	60	7,422	0.81%
2020/04/15	26	60.43	16	60.61	60.80	10	7,338	0.14%
2020/04/14	4.6	59.80	51	60.09	60.10	-46.4	7,272	-0.64%
2020/04/13	17	57.85	5	58.16	57.80	12	7,171	0.17%
2020/04/10	12	58.27	5	58.20	58.40	7	7,148	0.10%
2020/04/09	22.3	58.15	4	58.18	58.10	18.3	7,140	0.26%
2020/04/08	10	57.11	37	57.00	58.10	-27	7,074	-0.38%
2020/04/07	18	56.22	16	56.31	56.30	2	6,978	0.03%
2020/04/06	3	54.87	13	55.32	55.30	-10	6,958	-0.14%
2020/04/01	5	54.00	0	0.00	53.70	5	6,878	0.07%
2020/03/31	14	55.14	10	55.60	54.70	4	6,796	0.06%
2020/03/30	1	54.00	7	55.24	55.60	-6	6,675	-0.09%
2020/03/27	18	56.48	2	56.15	55.60	16	6,565	0.24%
2020/03/26	4	54.65	10	55.03	55.60	-6	6,510	-0.09%
2020/03/25	9	54.93	6	54.97	55.70	3	6,568	0.05%
2020/03/24	40	51.85	59	52.10	51.70	-19	6,495	-0.29%
2020/03/23	17	49.37	16	49.23	48.65	1	6,443	0.02%
2020/03/20	31.1	48.64	31	49.64	50.10	0.1	6,317	0.00%
2020/03/19	52.7	47.88	8	49.29	47.30	44.7	5,969	0.75%
2020/03/18	37	53.82	36	53.07	52.40	1	5,670	0.02%
2020/03/17	12	56.88	32	57.36	56.00	-20	5,452	-0.37%
2020/03/16	12	59.68	0	0.00	58.80	12	5,196	0.23%
2020/03/13	33	58.83	5	60.56	61.40	28	5,046	0.55%
2020/03/12	13	64.32	2	64.10	63.80	11	4,783	0.23%
2020/03/11	3.3	66.35	13.8	66.69	66.30	-10.6	4,630	-0.23%
2020/03/10	22	66.08	4	66.50	66.20	18	4,589	0.39%
2020/03/09	77	66.18	29.1	66.80	66.00	47.9	4,496	1.07%
2020/03/06	53	68.07	4	68.45	68.20	49	4,335	1.13%
2020/03/05	0	0.00	6	69.50	69.70	-6	4,258	-0.14%
2020/03/04	0	0.00	14	68.51	68.80	-14	4,251	-0.33%
2020/03/03	9	68.01	0	0.00	67.70	9	4,238	0.21%
2020/03/02	9	67.42	10	67.27	67.70	-1	4,222	-0.02%
2020/02/27	25	67.69	3	67.87	68.10	22	4,421	0.50%
2020/02/26	26	67.74	0	0.00	67.70	26	4,356	0.60%
2020/02/25	17	68.72	0.3	69.00	68.50	16.7	4,251	0.39%
2020/02/24	27	68.98	1	69.30	68.90	26	4,218	0.62%
2020/02/21	3	69.80	1	70.30	69.80	2	4,160	0.05%
2020/02/20	3	70.23	0	0.00	70.00	3	4,176	0.07%
2020/02/19	0	0.00	22	70.75	70.80	-22	4,164	-0.53%
2020/02/18	1	69.80	0	0.00	70.10	1	4,151	0.02%
2020/02/17	5	69.80	3	70.07	70.10	2	4,148	0.05%
2020/02/14	0	0.00	4	70.35	70.40	-4	4,179	-0.10%
2020/02/13	0	0.00	3	70.13	70.40	-3	4,206	-0.07%
2020/02/12	13	69.83	0	0.00	69.80	13	4,226	0.31%
2020/02/11	30	69.90	1	69.90	70.00	29	4,227	0.69%
2020/02/10	16	69.08	3	69.43	69.90	13	4,254	0.31%
2020/02/07	10	69.35	3	69.50	69.80	7	4,264	0.16%
2020/02/06	0	0.00	7	69.99	70.30	-7	4,276	-0.16%
2020/02/05	54	68.90	1	68.90	68.90	53	4,273	1.24%
2020/02/04	41	68.38	35	69.70	70.10	6	4,220	0.14%
2020/02/03	12	68.55	15	68.46	68.50	-3	4,252	-0.07%
2020/01/31	14	69.80	2	69.25	69.70	12	4,232	0.28%
2020/01/30	25	69.25	2.1	69.79	68.60	22.9	4,180	0.55%
2020/01/20	0	0.00	4	72.93	72.80	-4	4,016	-0.10%
2020/01/17	30	72.50	20.4	72.85	73.00	9.6	4,043	0.24%
2020/01/16	0	0.00	0	72.60	72.90	0	4,084	0.00%
2020/01/15	13	72.47	0	0.00	72.70	13	4,129	0.31%
2020/01/14	10.1	72.80	5	72.88	73.00	5.1	4,151	0.12%
2020/01/13	0	0.00	20	72.82	73.00	-20	4,170	-0.48%
2020/01/10	1	72.10	0	0.00	71.90	1	4,188	0.02%
2020/01/09	1	71.90	1	71.80	72.40	0	4,212	0.00%
2020/01/08	13	71.65	0	0.00	71.60	13	4,271	0.30%
2020/01/07	7	72.30	4	72.40	72.60	3	4,271	0.07%
2020/01/06	1	73.00	4	73.13	73.00	-3	4,300	-0.07%
2020/01/03	0	0.00	1.5	73.07	73.20	-1.5	4,342	-0.03%
2020/01/02	1	72.40	0	0.00	72.60	1	4,363	0.02%
2019/12/31	1	73.00	2	72.90	72.80	-1	4,374	-0.02%
2019/12/30	1	73.20	1	73.00	73.20	0	4,398	0.00%
2019/12/27	0	0.00	85	73.00	73.20	-85	4,412	-1.93%
2019/12/25	1	72.50	3	72.40	73.00	-2	4,480	-0.04%
2019/12/23	0	0.00	3	73.10	73.20	-3	4,584	-0.07%
2019/12/20	3	73.00	35	73.10	72.90	-32	4,634	-0.69%
2019/12/19	0	0.00	1	72.60	72.90	-1	4,577	-0.02%
2019/12/18	53	72.51	8	72.60	72.60	45	4,579	0.98%
2019/12/17	0	0.00	3	72.40	72.70	-3	4,668	-0.06%
2019/12/16	22	71.93	0	0.00	72.20	22	4,672	0.47%
2019/12/13	3	72.10	21	72.20	72.20	-18	4,703	-0.38%
2019/12/12	50	71.90	3	71.87	72.00	47	4,727	0.99%
2019/12/10	5	70.90	1	71.20	71.10	4	4,846	0.08%
2019/12/09	0.1	71.00	1	70.80	70.90	-1	4,876	-0.02%
2019/12/06	2	71.60	0.5	71.20	71.20	1.5	4,893	0.03%
2019/12/05	25	71.14	1.2	71.87	71.00	23.8	4,903	0.49%
2019/12/04	0	0.00	6.1	71.80	71.80	-6.1	4,901	-0.12%
2019/12/03	3	71.63	0	0.00	71.60	3	4,964	0.06%
2019/12/02	2	71.60	2	71.70	71.60	0	5,018	0.00%
2019/11/29	13	71.46	1	71.50	71.50	12	5,070	0.24%
2019/11/27	0	0.00	2	72.40	72.50	-2	5,089	-0.04%
2019/11/26	0	0.00	7	72.49	71.60	-7	5,067	-0.14%
2019/11/25	0	0.00	1.1	71.60	71.70	-1.1	4,789	-0.02%
2019/11/20	2	71.30	0	71.40	71.40	2	4,942	0.04%
2019/11/19	3	71.53	1	71.90	71.90	2	4,977	0.04%
2019/11/18	0.1	71.70	0.2	71.70	71.80	-0.1	5,007	0.00%
2019/11/15	0.6	71.50	0	0.00	71.50	0.6	5,041	0.01%
2019/11/14	3	71.00	0	0.00	71.00	3	5,111	0.06%
2019/11/13	3	71.50	0	0.00	71.40	3	5,219	0.06%
2019/11/12	0.1	72.10	0	0.00	72.10	0.1	5,298	0.00%
2019/11/11	6	71.90	10	72.10	72.00	-4	5,341	-0.07%
2019/11/08	1	72.70	0	0.00	72.70	1	5,410	0.02%
2019/11/07	0	0.00	1.6	72.62	72.90	-1.6	5,457	-0.03%
2019/11/06	8	72.59	12	72.86	72.60	-4	5,488	-0.07%
2019/11/05	0	72.70	10	72.51	72.90	-10	5,557	-0.18%
2019/11/04	0	0.00	15	72.06	72.30	-15	5,637	-0.27%
2019/11/01	0.1	71.80	0	0.00	71.80	0.1	5,740	0.00%
2019/10/31	4	71.90	18	72.35	72.00	-14	5,881	-0.24%
2019/10/30	0	0.00	16	71.71	72.10	-16	5,878	-0.27%
2019/10/29	0.5	71.40	8	71.50	71.50	-7.5	6,015	-0.12%
2019/10/28	0	0.00	1	71.20	71.40	-1	6,054	-0.02%
2019/10/25	4.1	71.40	0	0.00	71.40	4.1	6,093	0.07%
2019/10/24	0	0.00	1	71.80	72.10	-1	6,133	-0.02%
2019/10/23	0	0.00	4	71.65	71.30	-4	6,183	-0.06%
2019/10/22	3	71.10	6	71.18	71.90	-3	6,248	-0.05%
2019/10/21	0	0.00	2	70.90	71.10	-2	6,287	-0.03%
2019/10/18	1	71.10	5	71.10	71.00	-4	6,326	-0.06%
2019/10/17	1	70.90	5	70.98	71.20	-4	6,299	-0.06%
2019/10/16	3.1	70.50	17	70.56	70.80	-13.9	6,314	-0.22%
2019/10/15	2.1	70.30	0	0.00	70.30	2.1	6,511	0.03%
2019/10/14	1	70.00	31	69.90	70.00	-30	6,563	-0.46%
2019/10/09	3	69.20	0	0.00	69.00	3	6,565	0.05%
2019/10/08	0	0.00	6	70.07	69.80	-6	6,565	-0.09%
2019/10/07	0	0.00	2	69.50	69.50	-2	6,600	-0.03%
2019/10/04	0	0.00	2	69.40	69.50	-2	6,659	-0.03%
2019/10/03	32	68.69	5	69.00	69.00	27	6,680	0.40%
2019/10/02	6	70.18	18	70.59	70.00	-12	6,708	-0.18%
2019/10/01	0	0.00	10	70.60	70.60	-10	6,735	-0.15%
2019/09/27	15	69.99	2	69.90	69.70	13	6,739	0.19%
2019/09/26	0	0.00	1	70.50	70.40	-1	7,074	-0.01%
2019/09/25	0	0.00	2	70.50	70.80	-2	7,325	-0.03%
2019/09/24	6	70.43	4	71.00	71.00	2	7,476	0.03%
2019/09/23	0	0.00	19	70.97	70.90	-19	7,535	-0.25%
2019/09/19	6	70.20	3	70.40	70.10	3	7,643	0.04%
2019/09/18	2	70.30	0	0.00	70.40	2	7,689	0.03%
2019/09/17	1	70.80	9	70.90	71.00	-8	7,693	-0.10%
2019/09/16	21	70.56	3.7	70.65	70.60	17.3	7,772	0.22%
2019/09/12	2	69.55	3	69.87	69.40	-1	7,816	-0.01%
2019/09/10	0	0.00	1	69.50	69.40	-1	7,913	-0.01%
2019/09/09	14	68.99	1	69.10	69.10	13	7,941	0.16%
2019/09/06	3	69.23	2	69.30	69.20	1	8,016	0.01%
2019/09/05	1	69.00	24	69.14	69.30	-23	8,086	-0.28%
2019/09/03	7	67.61	8	68.08	67.30	-1	8,162	-0.01%
2019/09/02	11	68.60	4	68.50	68.50	7	8,265	0.08%
2019/08/30	4	68.38	1	68.80	68.80	3	8,341	0.04%
2019/08/29	4	67.05	1	67.20	67.60	3	8,323	0.04%
2019/08/28	6	67.22	3	67.13	67.20	3	8,339	0.04%
2019/08/27	2.1	67.21	0	0.00	67.00	2.1	8,335	0.03%
2019/08/26	4	67.18	0	0.00	67.20	4	8,216	0.05%
2019/08/23	6	67.93	1	68.00	68.30	5	8,208	0.06%
2019/08/22	0	0.00	4	68.30	67.90	-4	8,287	-0.05%
2019/08/21	13	67.92	3	67.93	67.90	10	8,494	0.12%
2019/08/20	18.1	67.43	4	67.65	67.60	14.1	8,473	0.17%
2019/08/19	9	67.30	1.1	67.13	67.00	7.9	8,469	0.09%
2019/08/16	3	66.73	4	66.68	67.20	-1	8,423	-0.01%
2019/08/15	16	66.09	2	66.00	66.00	14	8,326	0.17%
2019/08/14	5	67.32	1	67.20	66.90	4	8,290	0.05%
2019/08/13	4	67.18	8	67.00	67.00	-4	8,251	-0.05%
2019/08/12	4	67.80	0	0.00	67.60	4	8,173	0.05%
2019/08/08	14	68.40	3	68.47	68.10	11	8,181	0.13%
2019/08/07	13	68.09	0	0.00	68.10	13	8,170	0.16%
2019/08/06	14	68.20	2	68.10	68.30	12	8,166	0.15%
2019/08/05	7	69.04	1	69.00	69.10	6	8,126	0.07%
2019/08/02	20.5	69.78	1.7	70.04	69.70	18.8	8,056	0.23%
2019/08/01	21	70.76	0	0.00	70.70	21	8,029	0.26%
2019/07/31	1	71.30	0	0.00	71.30	1	8,026	0.01%
2019/07/29	8	71.26	0	0.00	71.60	8	7,867	0.10%
2019/07/26	2	71.30	1	71.30	71.70	1	7,803	0.01%
2019/07/25	0	0.00	0.2	71.70	71.60	-0.2	7,784	0.00%
2019/07/24	15	71.53	1	71.50	71.40	14	7,732	0.18%
2019/07/23	3	71.70	0	0.00	71.70	3	7,680	0.04%
2019/07/22	0	0.00	1	72.00	71.90	-1	7,618	-0.01%
2019/07/19	1	71.90	2	72.30	71.90	-1	7,568	-0.01%
2019/07/18	1	71.80	3	72.00	71.90	-2	7,603	-0.03%
2019/07/17	15	71.17	1	72.60	72.60	14	7,567	0.18%
2019/07/16	17	71.62	10	72.00	71.70	7	7,310	0.10%
2019/07/15	6	71.88	1	71.90	72.00	5	7,271	0.07%
2019/07/12	6	72.10	0	0.00	72.00	6	7,276	0.08%
2019/07/11	1	72.10	13	72.12	72.00	-12	7,260	-0.17%
2019/07/10	13.5	72.20	0	0.00	72.30	13.5	7,215	0.19%
2019/07/09	14	72.21	0	0.00	72.10	14	7,178	0.20%
2019/07/08	19	72.44	10.1	72.90	72.50	8.9	7,199	0.12%
2019/07/05	20	73.00	0	0.00	73.10	20	7,250	0.28%
2019/07/04	21	72.90	0	0.00	72.70	21	7,288	0.29%
2019/07/03	63	72.69	8.1	72.85	72.60	54.9	7,289	0.75%
2019/07/02	49.2	78.42	15.2	78.41	78.30	34	7,011	0.48%
2019/07/01	11.1	78.70	25	78.70	78.80	-13.9	6,766	-0.21%
2019/06/28	7.3	78.45	0	0.00	78.60	7.3	6,585	0.11%
2019/06/27	9	78.77	7	78.91	78.60	2	6,556	0.03%
2019/06/26	19	78.82	0	0.00	78.60	19	6,458	0.29%
2019/06/25	10.3	79.12	0	0.00	79.10	10.3	6,394	0.16%
2019/06/24	11	79.17	1	79.30	79.40	10	6,338	0.16%
2019/06/21	3	78.50	1	78.60	78.80	2	6,353	0.03%
2019/06/20	6	78.97	2	79.40	78.50	4	6,249	0.06%
2019/06/19	10	78.85	6	79.00	78.90	4	6,172	0.07%
2019/06/17	0	0.00	15	78.45	78.40	-15	6,152	-0.24%
2019/06/14	2	78.00	3	78.33	78.40	-1	6,148	-0.02%
2019/06/13	0	0.00	2	78.00	77.90	-2	6,108	-0.03%
2019/06/11	19	77.54	0	0.00	78.00	19	6,042	0.31%
2019/06/10	21.6	77.74	0	0.00	77.70	21.6	5,934	0.36%
2019/06/06	10	78.20	0	0.00	78.50	10	5,805	0.17%
2019/06/05	1	78.10	6.2	78.49	78.50	-5.2	5,759	-0.09%
2019/06/04	1	77.80	0	0.00	78.30	1	5,736	0.02%
2019/05/31	0	0.00	6	78.45	78.50	-6	5,703	-0.11%
2019/05/30	9	77.57	0	0.00	77.80	9	5,722	0.16%
2019/05/29	11.3	77.78	0	0.00	77.50	11.3	5,830	0.19%
2019/05/28	1	78.10	2	78.40	78.40	-1	5,850	-0.02%
2019/05/27	0	0.00	5.2	78.23	78.40	-5.2	5,685	-0.09%
2019/05/24	2	77.65	1.9	77.76	77.60	0.1	5,694	0.00%
2019/05/22	3.2	77.64	0	0.00	77.50	3.2	5,728	0.06%
2019/05/21	0	0.00	13	78.22	78.60	-13	5,746	-0.23%
2019/05/20	0	0.00	0.8	77.30	77.50	-0.8	5,692	-0.01%
2019/05/17	6	76.67	0	0.00	76.50	6	5,686	0.11%
2019/05/16	6	76.50	2	77.10	76.60	4	5,702	0.07%
2019/05/15	5	76.50	0	0.00	76.70	5	5,651	0.09%
2019/05/14	17.4	76.47	0.2	77.00	76.30	17.3	5,667	0.30%
2019/05/13	6	76.45	0	0.00	76.40	6	5,600	0.11%
2019/05/10	1	77.00	22	77.39	77.20	-21	5,624	-0.37%
2019/05/09	19	76.98	4.2	77.00	76.80	14.8	5,646	0.26%
2019/05/08	2	77.85	1	77.90	77.60	1	5,611	0.02%
2019/05/07	2	78.10	2	78.40	78.20	0	5,567	0.00%
2019/05/06	5	77.68	0	0.00	78.00	5	5,587	0.09%
2019/05/03	2	78.80	0	0.00	78.80	2	5,592	0.04%
2019/05/02	1	78.50	29	78.64	79.00	-28	5,691	-0.49%
2019/04/30	2	78.30	4	78.15	78.10	-2	5,660	-0.04%
2019/04/29	0	0.00	3	78.00	78.00	-3	5,664	-0.05%
2019/04/26	0	0.00	1	77.90	78.30	-1	5,661	-0.02%
2019/04/25	0.1	77.90	1.3	77.90	78.00	-1.2	5,666	-0.02%
2019/04/24	1	78.00	8	77.84	77.50	-7	5,704	-0.12%
2019/04/23	12	77.37	0	0.00	77.80	12	5,723	0.21%
2019/04/22	2	77.60	0	0.00	77.50	2	5,705	0.04%
2019/04/18	16	76.77	0	0.00	77.30	16	5,740	0.28%
2019/04/17	6	77.15	2	77.50	77.60	4	5,850	0.07%
2019/04/16	0	0.00	0.5	77.10	77.10	-0.5	5,868	-0.01%
2019/04/15	1	76.60	0.3	76.90	76.70	0.7	5,901	0.01%
2019/04/12	10	76.58	1	76.50	76.50	9	5,901	0.15%
2019/04/11	51	77.11	0	77.00	77.00	51	5,848	0.87%
2019/04/10	0	0.00	4	77.75	77.70	-4	5,744	-0.07%
2019/04/09	6	77.70	0	0.00	77.90	6	5,749	0.10%
2019/04/08	21	77.99	0	0.00	77.90	21	5,719	0.37%
2019/04/03	6	78.37	11	78.22	78.20	-5	5,580	-0.09%
2019/04/02	0.1	78.30	0	0.00	78.30	0.1	5,534	0.00%
2019/04/01	16	78.78	2	79.04	78.10	14	5,499	0.25%
2019/03/29	4	78.18	5.1	78.07	78.90	-1.1	5,373	-0.02%
2019/03/28	2	78.20	8	78.06	78.20	-6	5,333	-0.11%
2019/03/27	3	77.30	4	77.23	77.50	-1	5,289	-0.02%
2019/03/26	34	76.98	19	77.02	77.30	15	5,272	0.28%
2019/03/25	4	76.48	0.2	76.70	76.40	3.8	5,228	0.07%
2019/03/22	0	0.00	1	76.90	77.00	-1	5,211	-0.02%
2019/03/21	27	76.69	1.1	76.89	76.60	25.9	5,191	0.50%
2019/03/20	2	75.65	0	76.20	76.20	2	5,113	0.04%
2019/03/19	1	76.00	2	76.30	76.00	-1	5,124	-0.02%
2019/03/18	3	76.00	0	0.00	76.50	3	5,136	0.06%
2019/03/14	4	75.85	3	76.00	75.60	1	5,041	0.02%
2019/03/13	0	0.00	0	76.00	76.00	0	5,124	0.00%
2019/03/12	0	0.00	1	76.20	75.90	-1	5,246	-0.02%
2019/03/11	0	0.00	1	76.00	75.50	-1	5,299	-0.02%
2019/03/08	1	75.50	1	76.20	75.60	0	5,390	0.00%
2019/03/07	1	75.80	2	76.10	76.20	-1	5,503	-0.02%
2019/03/06	0	0.00	1	75.50	75.80	-1	5,554	-0.02%
2019/03/05	2	75.35	0	0.00	75.20	2	5,693	0.04%
2019/03/04	22	75.78	1	75.90	75.60	21	5,719	0.37%
2019/02/27	1	76.60	2	76.70	76.90	-1	5,652	-0.02%
2019/02/26	13	76.60	3	76.43	77.10	10	5,578	0.18%
2019/02/25	0	0.00	2.1	76.17	76.60	-2.1	5,547	-0.04%
2019/02/22	2	75.60	2	76.00	76.20	0	5,516	0.00%
2019/02/21	0.2	76.10	13	75.76	76.10	-12.8	5,466	-0.23%
2019/02/20	0	0.00	1	75.20	75.40	-1	5,468	-0.02%
2019/02/19	0	0.00	2	75.30	75.10	-2	5,441	-0.04%
2019/02/18	3	74.63	3	74.70	74.80	0	5,449	0.00%
2019/02/15	4	74.55	0	0.00	74.50	4	5,413	0.07%
2019/02/14	1	75.00	0	0.00	74.60	1	5,377	0.02%
2019/02/13	14	74.86	1	75.10	74.90	13	5,355	0.24%
2019/02/12	1	74.80	0	0.00	75.00	1	5,318	0.02%
2019/02/11	5	75.30	1	77.40	74.50	4	5,349	0.07%
2019/01/29	0	0.00	3	76.33	76.20	-3	5,242	-0.06%
2019/01/28	0	0.00	2	75.85	76.20	-2	5,226	-0.04%
2019/01/25	0	0.00	11	75.46	75.70	-11	5,227	-0.21%
2019/01/24	1	74.50	1	74.80	74.60	0	5,217	0.00%
2019/01/23	14	74.73	0	0.00	74.60	14	5,219	0.27%
2019/01/22	0	0.00	8.4	76.32	76.40	-8.4	5,184	-0.16%
2019/01/21	2	76.00	3	76.27	76.00	-1	5,191	-0.02%
2019/01/18	1	75.60	1	75.60	75.60	0	5,181	0.00%
2019/01/17	0	0.00	1.3	75.26	75.00	-1.3	5,212	-0.02%
2019/01/16	0	0.00	3	75.67	75.50	-3	5,229	-0.06%
2019/01/15	0	0.00	3	75.60	75.80	-3	5,239	-0.06%
2019/01/10	0	0.00	2	74.60	74.80	-2	5,302	-0.04%
2019/01/09	6	73.32	1.6	74.40	74.50	4.4	5,332	0.08%
2019/01/08	2	74.55	0	0.00	74.20	2	5,226	0.04%
2019/01/07	0	0.00	31	74.98	75.10	-31	5,297	-0.59%
2019/01/03	1	73.10	0	73.30	73.30	1	5,636	0.02%
2019/01/02	4	73.33	0	0.00	73.00	4	5,680	0.07%
2018/12/28	3	74.60	2	75.15	75.50	1	5,679	0.02%
2018/12/27	0	0.00	25	74.20	74.00	-25	5,708	-0.44%
2018/12/26	1	72.80	1	72.80	72.40	0	5,774	0.00%
2018/12/25	4	72.35	0	0.00	72.60	4	5,817	0.07%
2018/12/24	1	73.50	4	73.73	73.70	-3	5,868	-0.05%
2018/12/22	0	0.00	1	73.60	73.70	-1	5,896	-0.02%
2018/12/21	1	74.10	0	0.00	74.10	1	6,033	0.02%
2018/12/20	0	0.00	2	74.20	74.40	-2	6,089	-0.03%
2018/12/19	0	0.00	34	73.98	74.40	-34	6,123	-0.56%
2018/12/18	3	73.50	10	73.52	73.50	-7	6,182	-0.11%
2018/12/17	1.3	72.99	0	0.00	73.30	1.3	6,358	0.02%
2018/12/14	1	72.50	0.3	73.00	73.00	0.7	6,347	0.01%
2018/12/13	5	72.80	2	72.90	73.00	3	6,353	0.05%
2018/12/12	0	0.00	4	72.53	72.40	-4	6,363	-0.06%
2018/12/11	7	72.67	1	72.80	72.50	6	6,290	0.10%
2018/12/10	0	0.00	3	72.83	72.60	-3	6,289	-0.05%
2018/12/07	2	72.95	2	73.10	73.20	0	6,325	0.00%
2018/12/06	21.1	72.76	9.3	72.51	72.50	11.7	6,380	0.18%
2018/12/05	9	73.42	4	73.68	73.70	5	6,343	0.08%
2018/12/04	9	74.46	5	74.40	74.20	4	6,287	0.06%
2018/12/03	18	74.80	2	75.00	74.40	16	6,266	0.26%
2018/11/30	1	74.60	2	74.45	74.30	-1	6,193	-0.02%
2018/11/29	2	74.80	1	74.80	74.30	1	6,117	0.02%
2018/11/28	10.1	73.69	5	74.40	74.80	5.1	6,053	0.08%
2018/11/27	3	75.07	0	0.00	74.80	3	5,925	0.05%
2018/11/26	2	76.05	1	75.90	75.90	1	5,915	0.02%
2018/11/22	3	77.00	0	0.00	76.70	3	5,964	0.05%
2018/11/21	2	77.35	0	0.00	77.20	2	6,047	0.03%
2018/11/20	1	78.90	3	78.80	78.10	-2	6,115	-0.03%
2018/11/19	10	78.00	4	78.53	78.80	6	6,163	0.10%
2018/11/16	0	0.00	1	77.80	78.00	-1	6,258	-0.02%
2018/11/14	2	76.85	0	0.00	77.00	2	6,422	0.03%
2018/11/12	10	77.40	0	0.00	77.30	10	6,610	0.15%
2018/11/07	2	76.90	0	0.00	77.40	2	6,790	0.03%
2018/11/06	1	77.50	1	77.50	77.50	0	6,752	0.00%
2018/11/05	1	77.00	2.6	77.73	78.00	-1.6	6,735	-0.02%
2018/11/02	1	76.80	1	77.90	77.90	0	6,681	0.00%
2018/11/01	5	76.44	1	76.30	77.00	4	6,741	0.06%
2018/10/31	4.1	76.43	4	76.63	76.90	0.1	6,734	0.00%
2018/10/26	2	74.50	0	0.00	75.10	2	6,716	0.03%
2018/10/25	3	74.13	1	74.00	74.00	2	6,726	0.03%
2018/10/24	1	74.70	3	75.30	75.40	-2	6,706	-0.03%
2018/10/23	1	75.50	0	0.00	75.20	1	6,715	0.01%
2018/10/22	2	76.11	0	0.00	76.40	2	6,692	0.03%
2018/10/19	1	76.20	11	76.10	76.50	-10	6,699	-0.15%
2018/10/18	7	76.63	0	0.00	76.70	7	6,662	0.11%
2018/10/17	7	76.91	0	0.00	76.70	7	6,638	0.11%
2018/10/16	37	76.93	5	76.74	77.00	32	6,628	0.48%
2018/10/15	1	76.60	2	76.40	76.50	-1	6,622	-0.02%
2018/10/12	19	76.39	3	76.43	77.90	16	6,564	0.24%
2018/10/11	30	77.27	0	0.00	76.10	30	6,578	0.46%
2018/10/09	2	81.95	0	0.00	81.70	2	6,314	0.03%
2018/10/08	0.2	82.20	0	0.00	82.10	0.2	6,273	0.00%
2018/10/05	6	82.33	12	82.13	82.10	-6	6,286	-0.10%
2018/10/04	4	83.00	0.4	83.20	83.10	3.6	6,242	0.06%
2018/10/03	3	83.73	0	0.00	83.80	3	6,233	0.05%
2018/10/02	6	84.02	2	83.90	84.00	4	6,371	0.06%
2018/09/28	4	84.00	0	0.00	84.80	4	6,753	0.06%
2018/09/27	1	84.00	2	84.35	85.00	-1	6,763	-0.01%
2018/09/26	72	84.29	0	0.00	84.00	72	6,764	1.06%
2018/09/25	4	84.95	0	0.00	84.50	4	6,942	0.06%
2018/09/21	3	85.53	5	85.32	85.50	-2	6,977	-0.03%
2018/09/18	0	0.00	3	84.17	84.40	-3	7,112	-0.04%
2018/09/17	0	0.00	1	84.00	83.90	-1	7,164	-0.01%
2018/09/13	0	0.00	3	84.20	84.60	-3	7,234	-0.04%
2018/09/11	1	83.10	1	83.90	84.00	0	7,376	0.00%
2018/09/10	0	0.00	5	83.60	83.40	-5	7,521	-0.07%
2018/09/07	2	83.05	1	83.50	83.40	1	7,683	0.01%
2018/09/06	0	0.00	1	84.00	84.00	-1	7,815	-0.01%
2018/09/05	2	83.75	0	0.00	83.50	2	7,849	0.03%
2018/09/04	0	0.00	2	84.20	84.50	-2	7,958	-0.03%
2018/08/30	5	84.24	1	84.70	84.50	4	8,398	0.05%
2018/08/29	0	0.00	4	85.20	85.40	-4	8,444	-0.05%
2018/08/28	0	0.00	5	84.86	85.20	-5	8,515	-0.06%
2018/08/27	0	0.00	70	84.70	84.80	-70	8,506	-0.82%
2018/08/24	69	83.80	5	83.98	84.40	64	8,495	0.75%
2018/08/23	0	0.00	2	84.45	84.50	-2	8,946	-0.02%
2018/08/22	1	83.30	1	83.90	83.90	0	8,967	0.00%
2018/08/21	2	83.20	0	0.00	83.30	2	8,941	0.02%
2018/08/20	0.2	83.20	0	0.00	83.10	0.2	8,959	0.00%
2018/08/17	0	0.00	1	83.30	83.30	-1	8,953	-0.01%
2018/08/16	5	82.44	4	82.00	82.10	1	8,892	0.01%
2018/08/15	2	83.30	0	0.00	83.30	2	8,821	0.02%
2018/08/14	1.1	83.51	0	0.00	83.50	1.1	8,801	0.01%
2018/08/13	1	83.70	0	0.00	83.50	1	8,794	0.01%
2018/08/10	0	0.00	0	84.40	84.60	0	8,842	0.00%
2018/08/08	0	0.00	3	84.67	85.00	-3	9,076	-0.03%
2018/08/07	1	83.70	0	0.00	83.70	1	9,096	0.01%
2018/08/06	0	83.80	0	0.00	84.00	0	9,124	0.00%
2018/08/03	1	83.70	0	0.00	83.80	1	9,197	0.01%
2018/08/02	3	84.03	0	0.00	83.60	3	9,249	0.03%
2018/08/01	1	84.80	0	0.00	84.80	1	9,237	0.01%
2018/07/31	0.2	84.70	3	84.44	84.90	-2.9	9,244	-0.03%
2018/07/27	0	0.00	3.1	84.03	84.10	-3.1	9,201	-0.03%
2018/07/26	1	83.60	0	0.00	84.10	1	9,233	0.01%
2018/07/24	0	0.00	1	84.40	84.40	-1	9,267	-0.01%
2018/07/23	1	83.61	1	83.70	83.70	0	9,273	0.00%
2018/07/20	4	83.60	2	84.00	84.00	2	9,285	0.02%
2018/07/19	2	84.10	1	85.50	83.90	1	9,301	0.01%
2018/07/18	0	0.00	6.1	85.10	85.60	-6.1	9,362	-0.07%
2018/07/16	3	84.60	1	84.70	84.50	2	9,333	0.02%
2018/07/13	2	84.95	2	84.95	85.00	0	9,408	0.00%
2018/07/12	0	0.00	3	84.50	84.70	-3	9,439	-0.03%
2018/07/11	0	0.00	4	83.30	83.90	-4	9,467	-0.04%
2018/07/10	11	82.85	1	82.70	82.70	10	9,399	0.11%
2018/07/09	4	87.15	23	87.01	87.50	-19	9,278	-0.20%
2018/07/06	4	87.00	9	87.02	87.10	-5	9,096	-0.05%
2018/07/05	0	0.00	12	88.10	88.00	-12	8,965	-0.13%
2018/07/04	0	0.00	2	88.10	88.00	-2	8,937	-0.02%
2018/07/03	0	0.00	5	87.86	88.00	-5	8,932	-0.06%
2018/07/02	0	0.00	8	87.21	87.30	-8	8,792	-0.09%
2018/06/29	2	84.90	25	86.82	87.20	-23	8,711	-0.26%
2018/06/28	4	84.68	5.3	85.29	84.50	-1.3	8,480	-0.02%
2018/06/27	1	85.30	6	85.70	85.50	-5	8,396	-0.06%
2018/06/25	6	84.62	2	84.90	85.00	4	8,335	0.05%
2018/06/22	3	83.87	3	84.27	84.60	0	8,317	0.00%
2018/06/21	7	84.10	2	84.65	84.20	5	8,311	0.06%
2018/06/20	0	0.00	7	84.09	84.40	-7	8,322	-0.08%
2018/06/19	19	82.95	4	83.08	82.80	15	8,338	0.18%
2018/06/15	21.2	83.95	0	0.00	84.60	21.2	8,162	0.26%
2018/06/14	12.8	84.44	1	84.20	84.20	11.8	8,003	0.15%
2018/06/13	1	85.40	2	85.65	85.90	-1	7,851	-0.01%
2018/06/12	2	85.10	0	0.00	85.30	2	8,023	0.02%
2018/06/11	8	85.03	7.1	84.90	85.00	1	7,862	0.01%
2018/06/08	10	85.75	0	85.50	85.50	10	7,740	0.13%
2018/06/07	1	87.10	5	86.98	86.90	-4	7,586	-0.05%
2018/06/06	0	0.00	4	86.38	86.40	-4	7,526	-0.05%
2018/06/05	4	86.40	3.2	86.69	86.50	0.8	7,430	0.01%
2018/06/04	0	0.00	4.2	86.03	86.40	-4.2	7,352	-0.06%
2018/06/01	1	84.50	4	84.98	85.10	-3	7,270	-0.04%
2018/05/31	19	84.48	0	0.00	83.70	19	7,319	0.26%
2018/05/30	9.5	85.33	5	85.00	85.10	4.5	6,891	0.07%
2018/05/29	2	85.90	1	86.50	86.00	1	6,824	0.01%
2018/05/28	3	86.20	2	86.45	86.30	1	6,870	0.01%
2018/05/25	3	86.57	0	0.00	86.00	3	6,862	0.04%
2018/05/24	2	87.25	5	86.90	87.40	-3	6,838	-0.04%
2018/05/23	1	87.10	3	87.03	86.70	-2	6,876	-0.03%
2018/05/22	0	0.00	2	87.15	86.70	-2	6,858	-0.03%
2018/05/21	4	87.23	0	0.00	87.10	4	6,891	0.06%
2018/05/18	1	87.30	1	87.00	87.30	0	6,938	0.00%
2018/05/17	1	87.60	12	87.03	87.20	-11	7,011	-0.16%
2018/05/16	4	86.02	4	86.15	86.40	0	6,889	0.00%
2018/05/15	47	85.40	4.2	85.33	85.20	42.8	6,913	0.62%
2018/05/14	1	85.20	12	85.20	85.50	-11	6,995	-0.16%
2018/05/11	0	0.00	18	84.38	85.00	-18	7,005	-0.26%
2018/05/10	0	0.00	2	83.65	83.80	-2	6,958	-0.03%
2018/05/09	0	0.00	3	83.07	83.00	-3	6,928	-0.04%
2018/05/08	0	0.00	6	82.45	82.90	-6	6,957	-0.09%
2018/05/07	1	82.00	4	82.48	82.50	-3	6,926	-0.04%
2018/05/04	4	81.83	2	82.30	81.80	2	6,915	0.03%
2018/05/03	2	82.10	0	0.00	81.70	2	6,893	0.03%
2018/05/02	4	82.65	27	82.70	82.90	-23	6,902	-0.33%
2018/04/30	0	0.00	7	81.47	81.60	-7	6,869	-0.10%
2018/04/27	5	80.70	0	0.00	80.80	5	6,865	0.07%
2018/04/26	5	80.58	1	80.60	81.00	4	6,892	0.06%
2018/04/25	8	80.44	1	80.80	80.90	7	6,858	0.10%
2018/04/24	5	81.10	1	81.70	80.90	4	6,871	0.06%
2018/04/23	8	82.16	2	81.90	82.00	6	6,830	0.09%
2018/04/20	10	82.92	2	82.85	83.00	8	6,791	0.12%
2018/04/19	1	83.00	0	0.00	83.80	1	6,790	0.01%
2018/04/18	3	82.50	0	0.00	82.90	3	6,794	0.04%
2018/04/17	11	83.02	0.2	82.40	82.40	10.8	6,838	0.16%
2018/04/16	1	83.80	0.1	83.80	83.80	0.9	6,990	0.01%
2018/04/13	4	84.13	2	84.80	84.10	2	7,195	0.03%
2018/04/12	0	0.00	8	84.46	84.80	-8	7,292	-0.11%
2018/04/11	2	84.15	14	83.88	83.90	-12	7,301	-0.16%
2018/04/10	1	83.20	8.2	83.67	83.80	-7.2	7,346	-0.10%
2018/04/09	0	0.00	10	82.55	83.40	-10	7,330	-0.14%
2018/04/03	7	81.01	5	81.60	81.30	2	7,277	0.03%
2018/04/02	11.1	81.41	0	0.00	81.60	11.1	7,305	0.15%
2018/03/31	5	81.90	0	0.00	81.60	5	7,321	0.07%
2018/03/30	1	81.90	0	0.00	82.10	1	7,404	0.01%
2018/03/29	19	81.59	0	0.00	81.80	19	7,355	0.26%
2018/03/28	1	82.00	0	0.00	82.50	1	7,293	0.01%
2018/03/27	0	0.00	12	82.92	83.10	-12	7,308	-0.16%
2018/03/26	1	82.60	17	82.74	82.50	-16	7,279	-0.22%
2018/03/23	2	81.80	13	82.21	82.20	-11	7,236	-0.15%
2018/03/22	9	82.92	30.4	83.29	83.10	-21.4	7,161	-0.30%
2018/03/21	0	0.00	0.1	82.20	82.50	-0.1	7,064	0.00%
2018/03/20	5	82.50	6	81.92	82.50	-1	7,102	-0.01%
2018/03/19	1	81.20	1	82.00	82.00	0	7,048	0.00%
2018/03/16	3	80.63	28	81.41	81.70	-25	7,015	-0.36%
2018/03/15	0	80.30	1	80.20	80.30	-1	6,803	-0.01%
2018/03/14	0	0.00	14.6	80.45	80.50	-14.6	6,822	-0.21%
2018/03/13	2	80.55	3	80.50	81.00	-1	6,826	-0.01%
2018/03/12	0	0.00	26	80.47	80.50	-26	6,827	-0.38%
2018/03/09	1	79.50	0	79.20	79.30	1	6,749	0.01%
2018/03/08	1	79.40	0	0.00	79.00	1	6,768	0.01%
2018/03/07	1	79.10	11	79.30	79.40	-10	6,774	-0.15%
2018/03/06	0	0.00	2	78.75	79.30	-2	6,825	-0.03%
2018/03/05	3	78.23	3	78.47	78.10	0	6,856	0.00%
2018/03/02	6	77.75	1	78.30	78.30	5	6,805	0.07%
2018/03/01	28	78.96	6	79.52	79.10	22	6,758	0.33%
2018/02/27	0	0.00	3	80.40	80.60	-3	6,677	-0.04%
2018/02/26	0	0.00	33	80.25	80.30	-33	6,606	-0.50%
2018/02/12	11	76.50	2	76.80	76.20	9	6,582	0.14%
2018/02/09	3	75.83	45	76.20	76.00	-42	6,514	-0.64%
2018/02/07	5	78.00	7	78.20	77.70	-2	6,437	-0.03%
2018/02/06	20	76.58	3	76.23	76.10	17	6,359	0.27%
2018/02/05	6	78.57	7	78.59	78.80	-1	6,218	-0.02%
2018/02/02	3	79.50	5	79.60	79.80	-2	6,146	-0.03%
2018/02/01	6	80.12	0	0.00	80.10	6	6,150	0.10%
2018/01/31	5	80.12	0.1	80.10	80.10	5	6,124	0.08%
2018/01/30	46.1	81.10	0	0.00	81.00	46.1	6,068	0.76%
2018/01/29	5	81.70	52	81.77	82.00	-47	6,075	-0.77%
2018/01/26	46	81.29	10	81.50	81.60	36	6,088	0.59%
2018/01/25	0	0.00	11.1	81.57	81.80	-11.1	6,071	-0.18%
2018/01/24	1	80.10	1.1	80.30	80.30	-0.1	6,009	0.00%
2018/01/23	2	80.65	8	80.73	80.90	-6	6,006	-0.10%
2018/01/22	3	80.60	0	0.00	80.80	3	5,999	0.05%
2018/01/19	5	81.02	1	80.40	81.10	4	5,950	0.07%
2018/01/18	2	81.35	2	81.85	81.20	0	5,918	0.00%
2018/01/17	0	0.00	7	81.24	81.50	-7	5,854	-0.12%
2018/01/15	0	0.00	3	81.87	82.00	-3	5,739	-0.05%
2018/01/12	5	81.78	8	81.28	81.10	-3	5,700	-0.05%
2018/01/11	16	81.54	0	0.00	82.00	16	5,616	0.28%
2018/01/10	69	82.76	12	82.87	82.70	57	5,560	1.03%
2018/01/09	1.1	79.97	19.8	80.73	81.70	-18.7	5,348	-0.35%
2018/01/08	4	78.98	56.1	78.78	79.50	-52.1	5,184	-1.00%
2018/01/05	46	77.70	0	0.00	78.00	46	5,097	0.90%
2018/01/04	1	77.70	2	78.15	78.00	-1	5,162	-0.02%
2018/01/03	0	0.00	8	77.81	78.20	-8	5,196	-0.15%
2018/01/02	9	77.04	0	0.00	77.00	9	5,225	0.17%

資料中心投資潮擴散UDN聯合新聞網－15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－17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－17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-新莊券商分點個股進出
元大-新莊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-新莊 券商分點個股進出 元大-新莊 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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析