南亞 (1303)-永豐金-桃園券商分點個股進出

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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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	0	0.00	2	57.60	56.80	-2	8,139	-0.02%
2024/05/02	41	56.85	10.1	57.40	57.40	31	8,038	0.39%
2024/04/30	3	56.70	3	57.03	56.70	0	7,972	0.00%
2024/04/29	0.5	57.20	5.2	57.09	57.60	-4.7	7,911	-0.06%
2024/04/26	1.1	55.53	0.5	55.90	55.60	0.6	7,851	0.01%
2024/04/25	8.1	55.64	1	55.80	55.80	7.1	7,907	0.09%
2024/04/24	7	56.57	0	0.00	56.40	7	7,941	0.09%
2024/04/23	6	56.97	0.1	57.20	56.70	5.9	8,133	0.07%
2024/04/22	0.5	57.00	9	56.83	57.30	-8.5	8,180	-0.10%
2024/04/19	9.1	54.87	0	0.00	55.00	9.1	8,049	0.11%
2024/04/18	4.1	54.95	2	55.80	55.80	2.1	7,902	0.03%
2024/04/17	11.2	55.00	2	54.95	55.00	9.2	7,897	0.12%
2024/04/16	7.3	55.36	0	0.00	55.50	7.3	7,807	0.09%
2024/04/15	0	0.00	2	57.10	57.20	-2	7,685	-0.03%
2024/04/12	0	0.00	1	57.10	57.40	-1	7,618	-0.01%
2024/04/11	4	57.53	20	57.60	57.20	-16	7,501	-0.21%
2024/04/10	2.1	58.50	2.3	58.38	58.30	-0.2	7,431	0.00%
2024/04/09	1	58.50	2.1	58.44	58.60	-1.1	7,407	-0.01%
2024/04/08	0.1	56.70	3.1	57.42	57.70	-3	7,293	-0.04%
2024/04/03	0.1	57.30	2.1	57.01	56.80	-2	7,143	-0.03%
2024/04/02	17.1	57.35	0.1	57.10	57.40	17	7,131	0.24%
2024/04/01	17.6	56.95	5.1	57.64	57.50	12.5	7,110	0.18%
2024/03/29	0	0.00	3.1	56.43	56.00	-3.1	6,981	-0.04%
2024/03/28	13.2	55.39	0	0.00	55.10	13.2	6,889	0.19%
2024/03/27	9	56.16	8	56.14	56.00	1	6,854	0.01%
2024/03/26	8.1	56.46	19.5	56.45	56.40	-11.4	6,859	-0.17%
2024/03/25	1.2	55.22	0	0.00	55.30	1.2	6,806	0.02%
2024/03/22	13	54.75	0	0.00	54.80	13	6,830	0.19%
2024/03/21	5.2	53.90	3	54.77	55.00	2.2	6,805	0.03%
2024/03/20	22.3	54.21	6	55.00	53.60	16.3	6,828	0.24%
2024/03/19	5	55.18	0	0.00	55.00	5	6,727	0.07%
2024/03/18	5.1	54.98	6	55.18	55.00	-0.9	6,693	-0.01%
2024/03/15	27.1	55.13	0	0.00	54.50	27.1	6,618	0.41%
2024/03/14	3	56.10	0	0.00	56.40	3	5,815	0.05%
2024/03/13	10.2	55.55	0.7	55.60	55.60	9.5	5,732	0.17%
2024/03/12	2.3	56.67	3	56.57	56.70	-0.8	5,603	-0.01%
2024/03/11	24	55.90	1	56.50	56.10	23	5,570	0.41%
2024/03/08	12.3	55.71	4	55.65	55.50	8.3	5,557	0.15%
2024/03/07	8.2	56.22	14	56.22	56.50	-5.9	5,409	-0.11%
2024/03/06	32.9	56.44	2	56.70	56.30	30.9	5,333	0.58%
2024/03/05	23.4	57.06	5	57.00	56.90	18.4	5,355	0.34%
2024/03/04	10.4	57.76	0	0.00	58.00	10.4	5,286	0.20%
2024/03/01	8.7	58.63	10	58.70	58.50	-1.3	5,293	-0.02%
2024/02/29	6.1	58.88	1	59.40	59.70	5.1	5,311	0.10%
2024/02/27	20.1	59.10	0	0.00	58.90	20.1	5,250	0.38%
2024/02/26	2	59.75	4.3	59.74	59.90	-2.3	5,154	-0.04%
2024/02/23	15.2	60.09	6	60.10	59.70	9.2	5,190	0.18%
2024/02/22	8	60.53	0	0.00	60.50	8	5,287	0.15%
2024/02/20	1	61.30	0	0.00	61.30	1	5,334	0.02%
2024/02/19	1	61.20	0	0.00	61.60	1	5,405	0.02%
2024/02/16	3	61.27	20	61.28	61.10	-17	5,541	-0.31%
2024/02/15	21	60.23	0	0.00	61.20	21	5,583	0.38%
2024/02/05	2	61.00	0	0.00	61.00	2	5,536	0.04%
2024/02/02	0	62.30	0	0.00	62.40	0	5,492	0.00%
2024/02/01	0	0.00	3	62.17	62.30	-3	5,533	-0.05%
2024/01/31	0.1	61.20	0	0.00	60.90	0.1	5,510	0.00%
2024/01/30	1	61.60	0	0.00	61.20	1	5,505	0.02%
2024/01/29	1	62.00	21.3	61.84	62.30	-20.2	5,536	-0.37%
2024/01/26	10	61.40	0	0.00	61.50	10	5,537	0.18%
2024/01/25	0	60.60	0	0.00	60.50	0	5,559	0.00%
2024/01/24	5	60.68	0.2	60.80	60.70	4.8	5,600	0.09%
2024/01/23	8.3	59.98	2	60.10	60.30	6.3	5,689	0.11%
2024/01/22	6.4	59.64	1.1	60.07	59.50	5.4	5,805	0.09%
2024/01/19	7	59.94	6	60.00	60.00	1	5,820	0.02%
2024/01/18	10.2	60.33	0	0.00	60.10	10.2	5,796	0.18%
2024/01/17	25.1	60.40	0	0.00	60.10	25.1	5,772	0.44%
2024/01/16	15.1	62.14	0	0.00	61.80	15.1	5,600	0.27%
2024/01/15	1	63.61	4	63.70	63.60	-3	5,558	-0.05%
2024/01/12	10	64.00	1	63.90	64.00	9	5,647	0.16%
2024/01/11	16.1	63.58	0	0.00	63.50	16.1	5,740	0.28%
2024/01/10	3	64.67	0	0.00	64.50	3	5,968	0.05%
2024/01/09	1	65.60	0	0.00	65.10	1	6,039	0.02%
2024/01/05	2	65.60	0	0.00	65.40	2	6,156	0.03%
2024/01/04	1	65.70	0	0.00	65.60	1	6,263	0.02%
2024/01/03	3.1	65.60	0	0.00	65.60	3.1	6,402	0.05%
2024/01/02	1	66.20	0.6	66.50	66.70	0.4	6,368	0.01%
2023/12/29	1	66.50	0	0.00	66.50	1	6,389	0.02%
2023/12/28	1	66.20	0	0.00	67.00	1	6,486	0.02%
2023/12/27	2	66.20	0	0.00	66.10	2	6,453	0.03%
2023/12/26	0	0.00	10	66.10	66.10	-10	6,432	-0.16%
2023/12/25	10.1	64.81	0	0.00	65.50	10.1	6,442	0.16%
2023/12/22	1.2	65.49	0	0.00	65.10	1.2	6,471	0.02%
2023/12/21	1	65.70	0	0.00	66.00	1	6,481	0.02%
2023/12/20	1	66.10	0	0.00	66.80	1	6,406	0.02%
2023/12/19	1	66.70	15	66.43	66.60	-14	6,340	-0.22%
2023/12/18	0	0.00	15	67.00	67.00	-15	6,367	-0.24%
2023/12/15	5	67.68	5	67.92	67.30	0	6,312	0.00%
2023/12/14	0	0.00	6	67.90	67.90	-6	6,139	-0.10%
2023/12/13	3.2	66.95	0	0.00	66.70	3.2	6,049	0.05%
2023/12/11	0	0.00	0.5	67.40	67.30	-0.5	6,161	-0.01%
2023/12/05	0	0.00	1	68.50	68.70	-1	6,162	-0.02%
2023/12/01	0	0.00	2	68.55	68.10	-2	6,107	-0.03%
2023/11/30	5	68.98	0	0.00	68.10	5	6,072	0.08%
2023/11/29	0	0.00	5	69.30	68.40	-5	5,856	-0.09%
2023/11/28	5	68.00	5	68.72	68.60	0	5,740	0.00%
2023/11/24	1	68.70	0	0.00	68.20	1	5,645	0.02%
2023/11/22	2	68.70	0	0.00	68.50	2	5,521	0.04%
2023/11/21	3	69.60	10.2	69.15	69.60	-7.2	5,496	-0.13%
2023/11/20	1	67.20	3	67.30	67.40	-2	5,302	-0.04%
2023/11/17	0	0.00	5	68.20	68.20	-5	5,249	-0.10%
2023/11/16	0	0.00	8	67.96	68.40	-8	5,235	-0.15%
2023/11/15	0	0.00	5	67.26	68.00	-5	5,168	-0.10%
2023/11/14	5	64.90	0	0.00	65.80	5	5,020	0.10%
2023/11/13	6	64.32	3	64.80	64.80	3	5,046	0.06%
2023/11/09	0	0.00	1	65.00	65.30	-1	5,097	-0.02%
2023/11/08	0	64.30	0	0.00	64.50	0	5,074	0.00%
2023/11/07	0	64.30	0	0.00	64.30	0	5,053	0.00%
2023/11/06	1	64.70	6	64.30	64.80	-5	5,047	-0.10%
2023/11/02	2	63.15	1	63.00	63.20	1	5,022	0.02%
2023/11/01	4	61.80	0	0.00	62.10	4	4,984	0.08%
2023/10/31	1	62.10	1.4	62.06	61.90	-0.4	4,985	-0.01%
2023/10/30	5.2	61.60	1	62.20	61.30	4.2	4,972	0.08%
2023/10/27	5	62.42	0	0.00	62.20	5	4,867	0.10%
2023/10/26	51	62.79	0	0.00	62.50	51	4,836	1.05%
2023/10/25	3	63.47	0	0.00	63.10	3	4,790	0.06%
2023/10/24	6	63.33	0	0.00	63.30	6	4,740	0.13%
2023/10/23	3.6	63.89	0	0.00	63.70	3.6	4,718	0.08%
2023/10/20	7.1	64.52	0	0.00	64.40	7.1	4,670	0.15%
2023/10/19	3.1	65.90	1	66.00	65.20	2.1	4,674	0.04%
2023/10/18	9.1	65.19	0	0.00	67.10	9.1	4,686	0.19%
2023/10/17	4.3	65.68	0	0.00	66.00	4.3	4,452	0.10%
2023/10/13	2	66.35	1	66.40	66.30	1	4,507	0.02%
2023/10/12	0	0.00	1	67.50	67.70	-1	4,468	-0.02%
2023/10/11	2	66.65	0	0.00	66.80	2	4,449	0.04%
2023/10/05	9	64.81	1	65.10	64.70	8	4,443	0.18%
2023/10/04	9.2	64.53	0	0.00	64.20	9.2	4,452	0.21%
2023/10/03	4	65.83	0	0.00	65.60	4	4,405	0.09%
2023/09/28	6	66.90	0	0.00	66.60	6	4,608	0.13%
2023/09/27	0	66.50	0	0.00	66.60	0	4,650	0.00%
2023/09/26	0	66.80	0	0.00	66.70	0	4,734	0.00%
2023/09/25	0	0.00	1	67.60	67.70	-1	4,720	-0.02%
2023/09/22	3	67.00	0	0.00	66.90	3	4,805	0.06%
2023/09/21	5.2	67.22	1.5	67.16	67.00	3.7	4,921	0.08%
2023/09/19	0.2	68.90	0	0.00	68.60	0.2	4,994	0.00%
2023/09/18	2	68.80	0	0.00	68.80	2	5,061	0.04%
2023/09/14	1	69.10	1	69.00	69.20	0	5,017	0.00%
2023/09/13	4	68.50	0	68.80	68.30	4	4,992	0.08%
2023/09/12	1	68.10	1	68.80	68.60	0	5,155	0.00%
2023/09/11	0	0.00	5	67.80	67.90	-5	5,140	-0.10%
2023/09/07	0.1	67.60	0	0.00	67.40	0.1	5,202	0.00%
2023/09/06	1.1	67.40	0	0.00	67.10	1.1	5,178	0.02%
2023/09/05	0	0.00	0.1	68.00	67.90	-0.1	5,180	0.00%
2023/09/04	1	68.10	0.3	68.20	68.00	0.7	5,173	0.01%
2023/09/01	0	0.00	1	67.40	67.30	-1	5,207	-0.02%
2023/08/31	14.1	66.43	0	0.00	66.10	14.1	5,267	0.27%
2023/08/30	0	0.00	0.9	67.21	67.40	-0.9	5,135	-0.02%
2023/08/29	0.1	66.10	0	0.00	66.80	0.1	5,175	0.00%
2023/08/28	1	65.80	0	0.00	66.20	1	5,204	0.02%
2023/08/25	1	65.30	0	0.00	65.30	1	5,407	0.02%
2023/08/24	1	65.60	1.1	65.64	65.80	-0.1	5,463	0.00%
2023/08/23	0	0.00	0.1	65.90	65.50	-0.1	5,491	0.00%
2023/08/22	4	65.63	0	0.00	65.50	4	5,549	0.07%
2023/08/21	2	66.20	6.1	66.60	66.30	-4.1	5,565	-0.07%
2023/08/18	10	66.40	0	0.00	66.40	10	5,583	0.18%
2023/08/17	6.9	65.89	0	0.00	66.10	6.9	5,600	0.12%
2023/08/16	14.1	67.12	0	0.00	66.90	14.1	5,576	0.25%
2023/08/15	10.1	68.38	0	0.00	68.10	10.1	5,578	0.18%
2023/08/14	9.1	68.82	0	0.00	68.70	9.1	5,662	0.16%
2023/08/11	0.2	70.00	0	0.00	69.60	0.2	5,776	0.00%
2023/08/10	1.1	69.81	0.3	69.90	69.70	0.8	5,850	0.01%
2023/08/08	4.1	69.33	0	0.00	69.20	4.1	5,860	0.07%
2023/08/04	0	0.00	2	70.10	70.00	-2	5,839	-0.03%
2023/08/02	9.1	69.72	0	0.00	69.70	9.1	5,836	0.16%
2023/08/01	2.1	70.51	0	0.00	70.60	2.1	5,769	0.04%
2023/07/31	0.1	70.20	0	0.00	70.00	0.1	5,748	0.00%
2023/07/28	3	69.93	0	0.00	69.80	3	5,728	0.05%
2023/07/27	0	0.00	15	69.80	70.00	-15	5,714	-0.26%
2023/07/26	0.1	69.94	0.1	70.00	70.00	-0.1	5,738	0.00%
2023/07/25	5.1	69.65	0	0.00	69.60	5.1	5,754	0.09%
2023/07/24	2.3	70.01	0	70.70	70.00	2.3	5,803	0.04%
2023/07/21	0.1	70.40	0	0.00	70.70	0.1	5,783	0.00%
2023/07/20	0	0.00	2	70.40	70.40	-2	5,763	-0.03%
2023/07/19	5	70.30	0	0.00	70.30	5	5,795	0.09%
2023/07/18	5.3	70.35	0.7	70.68	70.10	4.6	5,791	0.08%
2023/07/17	3.1	70.91	0	0.00	70.80	3.1	5,726	0.05%
2023/07/14	1	70.60	0	0.00	71.20	1	5,723	0.02%
2023/07/13	1	69.90	0	0.00	69.90	1	5,668	0.02%
2023/07/12	1.2	68.95	0	0.00	69.40	1.2	5,634	0.02%
2023/07/11	2	69.30	0	0.00	69.60	2	5,589	0.04%
2023/07/10	7.6	69.06	0	0.00	69.00	7.6	5,584	0.14%
2023/07/07	7	68.70	1	68.90	68.70	6	5,556	0.11%
2023/07/06	11.2	69.55	0	0.00	69.20	11.2	5,528	0.20%
2023/07/05	9.2	70.75	1.5	70.87	70.80	7.7	5,375	0.14%
2023/07/04	12.8	71.19	0	0.00	70.90	12.8	5,323	0.24%
2023/07/03	7.2	72.24	0	0.00	72.10	7.2	5,251	0.14%
2023/06/30	1	72.60	0	0.00	72.50	1	5,272	0.02%
2023/06/29	4.2	72.99	3	73.30	72.80	1.2	5,230	0.02%
2023/06/28	6.4	76.24	0	0.00	76.10	6.4	5,153	0.12%
2023/06/27	7	77.37	0	0.00	77.10	7	5,082	0.14%
2023/06/26	5	78.02	0	0.00	78.00	5	5,071	0.10%
2023/06/21	10	78.03	0	0.00	78.60	10	5,041	0.20%
2023/06/20	0	0.00	1	78.31	78.50	-1	5,031	-0.02%
2023/06/19	0	0.00	0	79.30	79.00	0	5,005	0.00%
2023/06/16	0	0.00	5	80.12	80.10	-5	4,985	-0.10%
2023/06/13	2	79.25	0.1	79.60	79.20	1.9	4,990	0.04%
2023/06/09	1	79.80	1	79.40	79.90	0	5,051	0.00%
2023/06/07	0	0.00	2	79.70	79.50	-2	5,165	-0.04%
2023/06/06	0	0.00	1	79.00	79.20	-1	5,195	-0.02%
2023/06/01	0	0.00	20	78.00	77.60	-20	5,160	-0.39%
2023/05/31	0.1	78.30	0	0.00	77.70	0.1	5,107	0.00%
2023/05/30	0	0.00	2	78.95	78.10	-2	4,923	-0.04%
2023/05/29	2	79.30	1	78.90	78.40	1	4,896	0.02%
2023/05/26	0	0.00	2	78.30	78.80	-2	4,926	-0.04%
2023/05/25	1	79.60	1	79.90	79.60	0	4,889	0.00%
2023/05/23	0	0.00	3	80.73	80.70	-3	4,811	-0.06%
2023/05/22	2	80.60	2	80.75	80.70	0	4,740	0.00%
2023/05/19	0	0.00	2	80.55	80.60	-2	4,687	-0.04%
2023/05/18	0	0.00	0.4	80.07	80.20	-0.4	4,633	-0.01%
2023/05/17	2	78.80	4.1	79.61	79.90	-2.1	4,558	-0.05%
2023/05/16	0	0.00	1	78.30	78.80	-1	4,417	-0.02%
2023/05/15	0	0.00	2	77.95	77.70	-2	4,376	-0.05%
2023/05/10	3.1	77.30	0	0.00	77.50	3.1	4,362	0.07%
2023/05/05	1	77.50	0	0.00	77.50	1	4,369	0.02%
2023/05/03	1	77.10	2	77.25	77.10	-1	4,475	-0.02%
2023/05/02	10	77.32	0	0.00	77.50	10	4,564	0.22%
2023/04/28	4	77.50	1	77.90	78.00	3	4,701	0.06%
2023/04/26	0	0.00	5	77.86	78.00	-5	4,657	-0.11%
2023/04/25	1	77.50	11	77.55	77.40	-10	4,610	-0.22%
2023/04/24	10	77.80	3	78.23	78.00	7	4,546	0.15%
2023/04/21	2	77.80	4	77.80	77.90	-2	4,504	-0.04%
2023/04/20	0	0.00	2	77.10	77.00	-2	4,479	-0.04%
2023/04/19	1	77.50	0	0.00	77.00	1	4,598	0.02%
2023/04/18	8	77.33	2	77.50	77.90	6	4,591	0.13%
2023/04/17	3	77.60	0	0.00	77.70	3	4,587	0.07%
2023/04/14	1	77.40	1	77.65	77.90	0	4,574	0.00%
2023/04/11	0	77.30	0	0.00	77.90	0	4,582	0.00%
2023/04/10	0	0.00	50	77.60	77.70	-50	4,552	-1.10%
2023/04/06	0	0.00	10	77.40	77.30	-10	4,554	-0.22%
2023/03/29	1	78.00	5	77.84	78.00	-4	4,900	-0.08%
2023/03/27	0	0.00	2	77.25	77.30	-2	5,320	-0.04%
2023/03/24	0	0.00	1.2	76.70	76.80	-1.2	5,700	-0.02%
2023/03/23	0	0.00	2.2	76.50	76.60	-2.2	5,734	-0.04%
2023/03/22	0	0.00	14	75.91	75.90	-14	5,797	-0.24%
2023/03/21	1	75.80	0	0.00	75.50	1	5,884	0.02%
2023/03/20	4	75.94	4	75.50	75.40	0	5,953	0.00%
2023/03/17	0	0.00	3.1	76.40	76.50	-3.1	6,062	-0.05%
2023/03/16	0	0.00	5	74.80	74.90	-5	6,030	-0.08%
2023/03/15	0	0.00	3	74.90	74.50	-3	6,106	-0.05%
2023/03/14	0.1	73.90	0.1	74.90	74.10	0	6,150	0.00%
2023/03/13	2	74.00	0.2	74.90	74.70	1.8	6,178	0.03%
2023/03/10	2.9	74.03	0	74.50	74.00	2.8	6,196	0.05%
2023/03/09	6.2	75.09	0	0.00	74.60	6.2	6,243	0.10%
2023/03/08	1	75.80	0.2	76.00	76.10	0.8	6,381	0.01%
2023/03/06	0	0.00	57	75.42	75.70	-57	6,623	-0.86%
2023/03/03	4	75.20	1	75.20	75.10	3	6,742	0.04%
2023/03/02	0	0.00	1	75.40	75.10	-1	6,932	-0.01%
2023/03/01	2.2	74.63	0	0.00	74.70	2.2	7,056	0.03%
2023/02/24	0	0.00	1.2	76.15	75.60	-1.2	7,167	-0.02%
2023/02/22	0	0.00	1	75.70	76.00	-1	7,172	-0.01%
2023/02/20	5	75.44	0	0.00	75.80	5	7,342	0.07%
2023/02/17	0.1	75.50	0	0.00	75.70	0.1	7,450	0.00%
2023/02/16	0	0.00	3	75.60	75.40	-3	7,625	-0.04%
2023/02/15	3.3	74.93	0	0.00	74.70	3.3	7,783	0.04%
2023/02/14	0	75.10	1	75.70	75.50	-1	7,799	-0.01%
2023/02/13	3	75.30	0	0.00	75.30	3	7,853	0.04%
2023/02/10	2	74.40	2	74.70	74.40	0	7,889	0.00%
2023/02/09	0	74.60	0	0.00	74.80	0	7,999	0.00%
2023/02/08	6	74.83	0	0.00	74.70	6	8,109	0.07%
2023/02/07	2	75.50	1	75.00	75.30	1	8,221	0.01%
2023/02/06	0	74.50	0.1	74.50	74.40	-0.1	8,225	0.00%
2023/02/03	14	74.51	3	74.73	74.60	11	8,225	0.13%
2023/02/02	13.1	74.42	4	74.90	75.20	9.1	8,250	0.11%
2023/02/01	0.2	75.25	0	0.00	75.40	0.2	8,237	0.00%
2023/01/31	16.4	75.67	2.1	76.12	75.40	14.3	8,278	0.17%
2023/01/30	0	0.00	6.3	75.42	77.00	-6.3	8,248	-0.08%
2023/01/17	5	74.30	3	74.77	75.00	2	8,151	0.02%
2023/01/16	0	0.00	3	75.20	74.70	-3	8,187	-0.04%
2023/01/13	12.2	74.30	7	74.34	74.30	5.2	8,200	0.06%
2023/01/12	0	0.00	1	74.30	74.30	-1	8,525	-0.01%
2023/01/11	1.1	73.39	0	0.00	74.00	1.1	8,605	0.01%
2023/01/10	0.1	74.00	2.3	74.29	74.50	-2.2	8,690	-0.03%
2023/01/09	1	74.00	52.3	74.07	74.80	-51.3	8,743	-0.59%
2023/01/06	0	72.40	0	0.00	72.80	0	8,735	0.00%
2023/01/05	0	71.60	3	72.10	72.10	-3	8,884	-0.03%
2023/01/04	1.1	71.22	0	0.00	71.50	1.1	8,972	0.01%
2023/01/03	1	71.50	2	71.90	71.90	-1	9,080	-0.01%
2022/12/30	5	71.00	1	71.00	71.00	4	9,055	0.04%
2022/12/29	16.2	70.36	0	0.00	70.40	16.2	9,092	0.18%
2022/12/28	2.2	71.60	0	0.00	71.40	2.2	9,086	0.02%
2022/12/27	5	72.10	6	72.00	71.70	-1	9,118	-0.01%
2022/12/23	3	70.43	0.1	70.70	70.30	2.9	9,286	0.03%
2022/12/22	52.1	71.10	0	0.00	71.40	52.1	9,411	0.55%
2022/12/21	2.1	70.40	0	0.00	70.50	2.1	9,300	0.02%
2022/12/20	5.1	70.59	4	70.50	70.30	1.1	9,141	0.01%
2022/12/19	12	71.96	10.3	71.41	71.50	1.7	8,987	0.02%
2022/12/16	6	72.78	2.2	73.39	72.50	3.9	8,784	0.04%
2022/12/15	0.1	74.30	32	74.30	74.10	-31.9	8,474	-0.38%
2022/12/14	0	0.00	0.1	74.20	73.90	-0.1	8,469	0.00%
2022/12/13	0.1	73.00	2	72.60	72.60	-1.9	8,418	-0.02%
2022/12/12	1	73.60	41	72.70	73.30	-40	8,349	-0.48%
2022/12/09	7	73.81	0.7	73.83	73.50	6.3	8,481	0.07%
2022/12/08	6.1	73.89	0	0.00	73.30	6.1	8,428	0.07%
2022/12/07	5	76.00	10.1	75.45	75.20	-5.1	8,364	-0.06%
2022/12/06	28	75.90	2	76.55	75.80	26	8,263	0.31%
2022/12/05	22	77.80	0	0.00	76.70	22	8,206	0.27%
2022/12/02	0.2	77.27	1	77.90	77.10	-0.8	8,142	-0.01%
2022/12/01	0.1	77.59	40	77.48	77.60	-39.9	8,155	-0.49%
2022/11/30	2	76.20	2	76.95	76.90	0	8,039	0.00%
2022/11/29	10.1	75.61	21	75.89	76.70	-10.9	7,885	-0.14%
2022/11/28	20.1	75.75	18	76.58	76.00	2.1	7,825	0.03%
2022/11/25	3.3	77.79	3	77.93	77.10	0.3	7,756	0.00%
2022/11/24	4.2	76.61	37	77.49	77.10	-32.8	7,691	-0.43%
2022/11/23	1.2	76.32	5	76.58	76.30	-3.8	7,618	-0.05%
2022/11/22	0.2	74.48	22.2	74.99	75.80	-21.9	7,574	-0.29%
2022/11/21	0	0.00	5	73.44	73.90	-5	7,440	-0.07%
2022/11/18	10	73.00	0	0.00	73.20	10	7,385	0.14%
2022/11/17	1	72.50	1	73.00	73.00	0	7,364	0.00%
2022/11/16	7.1	72.91	0.1	72.94	72.40	7	7,344	0.10%
2022/11/15	37.2	73.92	0	74.00	74.20	37.2	7,236	0.51%
2022/11/14	7	73.81	72.6	73.65	74.00	-65.6	7,166	-0.91%
2022/11/11	1	72.20	13	72.08	72.60	-12	7,000	-0.17%
2022/11/10	4	70.30	3	70.83	70.60	1	6,892	0.01%
2022/11/09	3	70.40	5.1	70.60	70.70	-2.1	6,902	-0.03%
2022/11/08	1	70.10	6	70.32	70.50	-5	6,916	-0.07%
2022/11/07	0	0.00	9	69.39	70.00	-9	6,913	-0.13%
2022/11/04	8.5	67.66	0	0.00	67.90	8.5	6,853	0.12%
2022/11/03	5	68.00	2	68.60	68.70	3	6,796	0.04%
2022/11/02	1	68.90	1	68.70	68.50	0	6,733	0.00%
2022/11/01	2	68.45	0.1	68.60	68.70	1.9	6,720	0.03%
2022/10/31	1	68.60	0	0.00	68.30	1	6,744	0.01%
2022/10/28	0	0.00	10	68.80	68.30	-10	6,832	-0.15%
2022/10/27	0	0.00	50	69.00	68.60	-50	6,872	-0.73%
2022/10/26	2	68.40	51	68.52	68.60	-49	7,016	-0.70%
2022/10/25	12	68.34	6.5	68.77	68.40	5.5	7,013	0.08%
2022/10/24	6	68.35	4	68.48	68.50	2	7,024	0.03%
2022/10/21	3	67.60	1	68.00	67.60	2	6,986	0.03%
2022/10/20	0	66.80	2	66.90	67.60	-2	6,978	-0.03%
2022/10/19	3	66.40	0	0.00	66.10	3	6,699	0.04%
2022/10/18	0	0.00	3	65.60	66.80	-3	6,658	-0.05%
2022/10/17	3	64.57	0	0.00	64.50	3	6,646	0.05%
2022/10/14	0.1	64.90	7	64.43	64.20	-6.9	6,693	-0.10%
2022/10/13	18	63.86	1.2	63.75	63.80	16.9	6,750	0.25%
2022/10/12	4.1	64.65	0.1	65.00	65.10	4	6,730	0.06%
2022/10/11	2	66.30	0.2	66.80	66.10	1.8	6,783	0.03%
2022/10/05	5	67.40	2	68.05	68.30	3	7,221	0.04%
2022/10/04	0	67.90	0	0.00	67.80	0	7,593	0.00%
2022/10/03	0	0.00	1	67.50	67.70	-1	7,791	-0.01%
2022/09/30	0.1	66.70	0	0.00	66.90	0.1	8,005	0.00%
2022/09/29	1	65.10	0	0.00	65.70	1	8,210	0.01%
2022/09/28	0	65.45	3	65.30	65.10	-3	8,691	-0.03%
2022/09/27	0	66.50	6	66.90	66.20	-6	8,991	-0.07%
2022/09/26	5	66.20	11	66.40	66.20	-6	9,186	-0.07%
2022/09/23	0.5	67.10	0	0.00	67.10	0.5	9,300	0.01%
2022/09/22	1	66.40	0	0.00	66.40	1	9,398	0.01%
2022/09/20	3	67.20	0	0.00	67.20	3	9,413	0.03%
2022/09/19	5.1	67.80	0	0.00	67.40	5.1	9,477	0.05%
2022/09/16	1.1	67.71	0	0.00	68.40	1.1	9,539	0.01%
2022/09/15	1	68.40	0.1	68.50	68.40	1	9,456	0.01%
2022/09/14	3	67.90	0	0.00	67.60	3	9,488	0.03%
2022/09/13	0	0.00	4.2	68.66	68.80	-4.2	9,567	-0.04%
2022/09/12	4	68.45	1	68.40	68.70	3	9,630	0.03%
2022/09/08	3	66.97	0	0.00	67.20	3	9,737	0.03%
2022/09/07	5	67.02	0	0.00	66.80	5	9,790	0.05%
2022/09/06	5	67.30	0	0.00	67.80	5	9,824	0.05%
2022/09/05	0	0.00	3	66.87	67.10	-3	9,864	-0.03%
2022/09/02	10	67.17	0	0.00	67.00	10	9,943	0.10%
2022/09/01	27	67.41	1	67.50	67.80	26	9,932	0.26%
2022/08/31	7.1	68.76	7	68.41	68.70	0.1	9,898	0.00%
2022/08/30	9.1	68.26	0	0.00	68.60	9.1	9,876	0.09%
2022/08/29	102	68.99	0	0.00	68.70	102	9,833	1.04%	大買/鉅額交易
2022/08/26	22	70.57	1	70.60	70.20	21	9,802	0.21%
2022/08/25	0	0.00	2	70.70	70.80	-2	9,828	-0.02%
2022/08/23	0	0.00	0.1	70.43	70.10	-0.1	10,808	0.00%
2022/08/22	2	70.40	0	0.00	70.90	2	10,947	0.02%
2022/08/19	6	70.68	1.3	70.92	71.00	4.7	11,031	0.04%
2022/08/18	1	70.50	0.1	70.80	70.60	0.9	11,079	0.01%
2022/08/17	2	70.50	0	0.00	70.80	2	11,159	0.02%
2022/08/16	4	70.48	0	0.00	70.40	4	11,178	0.04%
2022/08/15	4	70.40	4	70.61	70.60	0	11,214	0.00%
2022/08/12	4	69.75	0	0.00	69.60	4	11,247	0.04%
2022/08/11	3	68.60	5	68.60	68.90	-2	11,265	-0.02%
2022/08/09	3	66.50	1	67.00	67.00	2	11,572	0.02%
2022/08/08	3	67.13	2.3	67.23	67.20	0.7	11,639	0.01%
2022/08/05	0.2	67.80	2	67.75	67.60	-1.8	11,782	-0.02%
2022/08/04	1	67.00	1	67.70	67.30	0	11,848	0.00%
2022/08/03	1	66.90	3.2	66.87	67.70	-2.2	11,804	-0.02%
2022/08/02	6	66.80	15	66.85	67.70	-9	11,811	-0.08%
2022/08/01	2	68.50	1	68.40	68.50	1	11,690	0.01%
2022/07/29	7.2	67.01	1	67.00	67.30	6.2	11,720	0.05%
2022/07/28	1	66.40	4	66.37	66.60	-3	11,700	-0.03%
2022/07/27	1.1	66.01	12.1	65.75	65.90	-11	11,695	-0.09%
2022/07/26	3	65.73	7	65.67	65.70	-4	11,710	-0.03%
2022/07/25	5.1	65.52	0.1	65.00	65.60	5	11,714	0.04%
2022/07/22	10.3	64.90	0	0.00	64.70	10.3	11,755	0.09%
2022/07/21	0.1	64.67	6.2	64.50	65.00	-6.1	11,726	-0.05%
2022/07/20	1	64.00	0.1	64.50	63.30	0.9	11,667	0.01%
2022/07/19	2.2	63.92	0.1	64.00	63.70	2.1	11,648	0.02%
2022/07/18	13	62.70	0	0.00	62.90	13	11,597	0.11%
2022/07/15	2.1	62.70	1	62.60	62.60	1.1	11,514	0.01%
2022/07/14	16.2	62.39	2.1	62.82	62.70	14.1	11,519	0.12%
2022/07/13	12.2	62.11	8.5	62.47	62.00	3.7	11,450	0.03%
2022/07/12	19.5	60.88	0	0.00	60.60	19.5	11,252	0.17%
2022/07/11	7	63.79	2	64.00	63.60	5	10,916	0.05%
2022/07/08	21.3	65.33	9	64.88	65.00	12.3	10,823	0.11%
2022/07/07	132.1	65.07	4.2	65.39	65.00	127.9	10,711	1.19%	大買/鉅額交易
2022/07/06	30.4	67.76	0	0.00	67.00	30.4	10,509	0.29%
2022/07/05	13	81.67	5	82.20	80.60	8	9,928	0.08%
2022/07/04	2.1	82.76	3	83.03	82.60	-0.9	9,579	-0.01%
2022/07/01	2	83.15	0.1	82.90	82.70	1.9	9,449	0.02%
2022/06/30	9	83.44	10	83.60	83.00	-1	9,329	-0.01%
2022/06/29	3.2	84.91	0	0.00	84.60	3.2	9,261	0.03%
2022/06/27	0.2	85.50	14	85.60	84.70	-13.8	9,313	-0.15%
2022/06/24	1	84.20	0	0.00	84.70	1	9,278	0.01%
2022/06/23	1	83.50	3	84.63	83.30	-2	9,228	-0.02%
2022/06/21	0	0.00	1	84.10	83.70	-1	9,089	-0.01%
2022/06/20	4	82.65	0	0.00	82.10	4	9,020	0.04%
2022/06/17	0	83.00	1	83.30	83.00	-1	9,009	-0.01%
2022/06/15	1	83.70	22	83.06	83.40	-21	9,103	-0.23%
2022/06/14	1	83.00	1	83.20	82.90	0	9,186	0.00%
2022/06/13	12	83.46	0	0.00	83.30	12	9,263	0.13%
2022/06/08	0	0.00	1	84.70	84.50	-1	9,462	-0.01%
2022/06/01	14	84.57	1	84.80	84.60	13	9,701	0.13%
2022/05/31	2	83.55	6	85.30	85.30	-4	9,648	-0.04%
2022/05/30	13	83.34	1.3	83.18	83.90	11.8	8,843	0.13%
2022/05/27	8	82.15	5	82.20	82.30	3	8,816	0.03%
2022/05/26	4	81.63	0	0.00	81.70	4	8,882	0.05%
2022/05/25	2.1	81.51	0	0.00	82.00	2.1	8,978	0.02%
2022/05/24	0.1	81.70	0	0.00	81.30	0.1	9,061	0.00%
2022/05/23	2.3	82.00	0	0.00	82.20	2.3	9,026	0.02%
2022/05/19	7.1	81.37	0	0.00	81.40	7.1	9,002	0.08%
2022/05/18	2	81.75	0	0.00	82.50	2	9,034	0.02%
2022/05/17	2	80.95	1	81.20	81.30	1	8,874	0.01%
2022/05/16	2.1	82.16	0	0.00	81.20	2.1	8,814	0.02%
2022/05/13	10	81.86	0	0.00	82.00	10	8,770	0.11%
2022/05/12	17.2	82.83	1	83.70	82.10	16.2	8,698	0.19%
2022/05/11	1	83.90	0	0.00	84.40	1	8,646	0.01%
2022/05/10	0	0.00	1	84.40	84.40	-1	8,630	-0.01%
2022/05/09	2	84.80	0	0.00	84.70	2	8,550	0.02%
2022/05/06	10	85.99	0	0.00	86.60	10	8,562	0.12%
2022/05/05	7	87.10	0.3	87.30	87.10	6.8	8,714	0.08%
2022/04/29	0	0.00	2	86.30	86.70	-2	8,906	-0.02%
2022/04/28	2	85.60	0	0.00	85.50	2	8,945	0.02%
2022/04/27	6	85.32	0	0.00	85.10	6	8,922	0.07%
2022/04/26	12	86.17	0	0.00	86.30	12	8,891	0.14%
2022/04/25	9.3	86.19	1	86.39	85.90	8.2	8,836	0.09%
2022/04/22	6	87.68	0	0.00	87.60	6	8,683	0.07%
2022/04/21	2	88.30	2	88.60	88.30	0	8,692	0.00%
2022/04/20	3.3	88.77	23	88.00	88.70	-19.8	8,693	-0.23%
2022/04/19	3	88.03	0	0.00	88.00	3	8,697	0.03%
2022/04/18	1	87.50	0	88.40	87.80	1	8,683	0.01%
2022/04/15	2	88.96	15	89.12	88.80	-13	8,617	-0.15%
2022/04/14	0	90.40	0	90.00	89.70	0	8,621	0.00%
2022/04/13	9	90.30	0	0.00	90.40	9	8,550	0.11%
2022/04/12	4	90.90	37	91.22	91.30	-33	8,438	-0.39%
2022/04/11	1	92.50	8	92.40	92.10	-7	8,361	-0.08%
2022/04/08	0	0.00	8	93.06	93.40	-8	8,363	-0.10%
2022/04/07	3	93.63	2	93.80	93.10	1	8,374	0.01%
2022/04/06	4	92.10	2	93.60	93.60	2	8,282	0.02%
2022/04/01	6.1	93.49	11.2	92.98	93.50	-5.1	8,234	-0.06%
2022/03/31	7	93.09	0	0.00	93.20	7	8,188	0.09%
2022/03/30	0.1	93.24	2	93.35	93.50	-1.9	8,153	-0.02%
2022/03/29	0	92.20	0	0.00	92.50	0	8,031	0.00%
2022/03/28	4.1	91.58	1	92.20	92.20	3.1	7,980	0.04%
2022/03/25	4.1	91.95	0	0.00	92.40	4.1	7,999	0.05%
2022/03/24	2	92.05	0	0.00	92.40	2	8,015	0.03%
2022/03/23	0.1	92.45	0	0.00	92.50	0.1	8,110	0.00%
2022/03/22	0	92.00	1	92.10	92.40	-1	8,181	-0.01%
2022/03/21	5	92.10	2.2	92.09	92.10	2.8	8,181	0.03%
2022/03/18	0	91.90	1	92.70	91.30	-1	8,178	-0.01%
2022/03/17	27	92.45	7	92.27	91.90	20	8,008	0.25%
2022/03/16	3	91.37	4	91.35	91.50	-1	7,824	-0.01%
2022/03/15	0	0.00	5.2	91.00	90.80	-5.2	7,738	-0.07%
2022/03/14	8.4	91.10	16	91.16	91.20	-7.6	7,713	-0.10%
2022/03/11	1.5	89.77	7	90.36	89.80	-5.5	7,580	-0.07%
2022/03/10	2.4	89.21	2.1	89.44	89.60	0.3	7,506	0.00%
2022/03/09	0.2	88.00	3	87.93	88.00	-2.8	7,441	-0.04%
2022/03/08	0	0.00	13	87.02	86.60	-13	7,385	-0.18%
2022/03/07	2	88.50	0	0.00	88.40	2	7,286	0.03%
2022/03/04	3	89.43	0	0.00	90.70	3	7,488	0.04%
2022/03/03	0	0.00	5	91.06	91.20	-5	7,501	-0.07%
2022/03/02	0	0.00	3	90.47	90.50	-3	7,610	-0.04%
2022/03/01	1	89.44	7	89.41	90.00	-6	7,506	-0.08%
2022/02/25	3	86.70	2	86.85	87.70	1	7,389	0.01%
2022/02/24	1	87.50	0	0.00	87.10	1	7,273	0.01%
2022/02/23	0	0.00	2	88.65	88.60	-2	7,148	-0.03%
2022/02/22	7.4	87.88	0.1	87.60	88.20	7.3	7,203	0.10%
2022/02/21	0	0.00	1	88.90	89.10	-1	7,161	-0.01%
2022/02/18	8	88.90	10	89.16	89.10	-2	7,300	-0.03%
2022/02/17	0	0.00	11.1	88.64	88.70	-11.1	7,270	-0.15%
2022/02/16	3.2	88.03	1	88.30	88.80	2.2	7,252	0.03%
2022/02/15	1	87.60	7	87.80	87.40	-6	7,202	-0.08%
2022/02/14	2	87.50	0	0.00	88.40	2	7,227	0.03%
2022/02/11	2	88.80	0	0.00	88.80	2	7,240	0.03%
2022/02/10	1	88.50	1.3	88.43	88.60	-0.3	7,290	0.00%
2022/02/09	0.3	88.90	0	0.00	89.20	0.3	7,322	0.00%
2022/02/08	2	88.95	1	89.80	88.60	1	7,360	0.01%
2022/02/07	3	88.07	15.2	88.90	89.50	-12.2	7,303	-0.17%
2022/01/26	2	86.35	2	86.20	86.40	0	7,150	0.00%
2022/01/25	7.1	85.19	3	85.00	85.50	4.1	7,162	0.06%
2022/01/24	0	0.00	1	86.50	87.00	-1	7,014	-0.01%
2022/01/21	1	86.20	1	86.80	86.40	0	7,064	0.00%
2022/01/20	0	87.10	5	87.80	87.40	-5	7,112	-0.07%
2022/01/19	0	0.00	1	87.40	87.40	-1	7,134	-0.01%
2022/01/18	10	87.50	1	87.80	87.40	9	7,125	0.13%
2022/01/17	0	0.00	30	87.40	87.50	-30	7,147	-0.42%
2022/01/14	0	0.00	1.2	87.93	87.70	-1.2	7,164	-0.02%
2022/01/13	0.2	88.50	8	88.43	88.70	-7.8	7,101	-0.11%
2022/01/12	2.5	87.76	26	88.08	88.40	-23.5	7,116	-0.33%
2022/01/11	1.5	86.79	1.1	86.81	87.10	0.4	7,050	0.01%
2022/01/10	11	86.62	8	86.63	86.90	3	6,975	0.04%
2022/01/07	1	86.30	6	86.55	86.50	-5	7,005	-0.07%
2022/01/06	0	0.00	0.1	86.00	86.10	-0.1	6,947	0.00%
2022/01/05	0	0.00	0.3	86.20	86.10	-0.3	6,963	0.00%
2022/01/04	1	85.90	0.2	85.90	86.20	0.8	7,143	0.01%
2022/01/03	1	86.00	11	85.97	86.30	-10	7,176	-0.14%
2021/12/29	0	0.00	21	85.90	86.00	-21	7,440	-0.28%
2021/12/28	0	0.00	20.1	85.65	86.00	-20.1	7,564	-0.27%
2021/12/27	18	85.50	1.3	85.83	85.90	16.7	7,652	0.22%
2021/12/24	0.6	85.40	2	85.90	85.90	-1.4	7,805	-0.02%
2021/12/23	0	0.00	1	85.40	85.40	-1	7,889	-0.01%
2021/12/22	1	84.80	0	0.00	84.80	1	8,060	0.01%
2021/12/21	2	84.45	15	84.80	84.40	-13	8,178	-0.16%
2021/12/20	1	83.80	0	0.00	83.80	1	8,376	0.01%
2021/12/17	2	83.90	13	84.16	84.30	-11	8,528	-0.13%
2021/12/16	13	82.78	4.1	83.01	82.70	8.9	8,466	0.11%
2021/12/15	0	83.70	0	0.00	83.80	0	8,493	0.00%
2021/12/13	11	83.49	0	0.00	83.30	11	8,817	0.12%
2021/12/09	0	0.00	2	84.40	84.80	-2	8,885	-0.02%
2021/12/08	9	84.84	0	0.00	84.60	9	8,884	0.10%
2021/12/07	0	0.00	2	84.25	84.70	-2	8,812	-0.02%
2021/12/06	1	83.80	5	83.60	84.20	-4	8,805	-0.05%
2021/12/03	13	83.76	0	0.00	83.60	13	8,827	0.15%
2021/12/02	3	83.80	0	0.00	83.80	3	8,820	0.03%
2021/12/01	40	83.20	0	0.00	83.50	40	8,784	0.46%
2021/11/30	1.7	83.29	3.3	82.61	82.50	-1.6	8,799	-0.02%
2021/11/29	3.1	82.94	0	0.00	82.70	3.1	8,466	0.04%
2021/11/26	30.3	84.83	1	84.50	84.00	29.3	8,453	0.35%
2021/11/25	2	86.15	1	86.20	86.30	1	8,420	0.01%
2021/11/24	2	86.20	10	85.90	86.40	-8	8,422	-0.09%
2021/11/23	0	0.00	2	85.40	85.60	-2	8,420	-0.02%
2021/11/22	0.1	85.12	0	0.00	85.50	0.1	8,437	0.00%
2021/11/19	0.3	85.53	0	0.00	85.00	0.3	8,397	0.00%
2021/11/18	0	0.00	6	85.83	86.00	-6	8,322	-0.07%
2021/11/17	14	85.24	0	0.00	85.60	14	8,265	0.17%
2021/11/16	0	0.00	10	85.90	85.90	-10	8,231	-0.12%
2021/11/15	0.3	86.13	6	86.00	85.90	-5.7	8,261	-0.07%
2021/11/12	10	85.80	3	85.93	86.00	7	8,256	0.08%
2021/11/11	2	85.45	0	0.00	85.30	2	8,251	0.02%
2021/11/10	7	85.56	0	0.00	85.20	7	8,192	0.09%
2021/11/09	3	85.00	1	85.40	85.80	2	8,137	0.02%
2021/11/08	1	85.30	0	0.00	85.70	1	8,041	0.01%
2021/11/05	8	84.33	0	0.00	84.90	8	8,010	0.10%
2021/11/04	1	85.50	0	0.00	85.10	1	8,014	0.01%
2021/11/03	2	84.65	0	0.00	84.70	2	8,036	0.02%
2021/11/02	5	85.46	0	0.00	85.00	5	8,015	0.06%
2021/11/01	7.3	85.14	2	85.10	84.90	5.3	7,932	0.07%
2021/10/29	9	85.11	1	85.40	85.10	8	7,891	0.10%
2021/10/28	24	86.61	1	86.90	86.00	23	7,848	0.29%
2021/10/27	11	87.81	0	0.00	87.90	11	7,783	0.14%
2021/10/26	0	0.00	1	89.00	88.80	-1	7,801	-0.01%
2021/10/25	4	88.35	0	0.00	88.20	4	7,824	0.05%
2021/10/22	0.9	89.22	2	88.45	88.40	-1.1	7,978	-0.01%
2021/10/21	2	89.40	11	89.22	89.30	-9	8,064	-0.11%
2021/10/20	4	89.50	0	0.00	89.10	4	8,135	0.05%
2021/10/19	0	0.00	1	89.30	88.90	-1	8,108	-0.01%
2021/10/18	8	88.70	0	0.00	88.50	8	8,203	0.10%
2021/10/15	1	87.50	1.4	87.93	89.20	-0.4	8,279	-0.01%
2021/10/14	2.4	88.88	0.3	89.28	88.20	2.2	8,280	0.03%
2021/10/13	1.3	89.14	5.3	89.01	88.90	-4.1	8,392	-0.05%
2021/10/12	7	88.29	1.8	88.72	88.60	5.2	8,441	0.06%
2021/10/08	5.4	91.29	8.3	91.25	91.30	-2.9	8,275	-0.04%
2021/10/07	0.2	90.10	8.3	90.04	90.70	-8.1	8,300	-0.10%
2021/10/06	0.5	90.06	2.5	90.28	90.00	-2	8,281	-0.02%
2021/10/05	2.5	88.46	3	88.57	88.90	-0.5	8,242	-0.01%
2021/10/01	13	87.98	2.1	89.33	88.20	10.9	8,162	0.13%
2021/09/30	0.1	91.00	3	91.33	91.50	-2.9	8,079	-0.04%
2021/09/29	9.3	91.59	5.1	91.95	90.80	4.2	8,020	0.05%
2021/09/28	5.4	92.26	3.2	92.62	92.80	2.3	7,967	0.03%
2021/09/27	0.2	92.50	18.5	92.36	92.10	-18.3	7,950	-0.23%
2021/09/24	2.5	90.68	19.8	90.92	91.30	-17.3	7,852	-0.22%
2021/09/23	0.5	88.48	7	88.57	88.90	-6.6	7,768	-0.08%
2021/09/22	7	87.33	0	0.00	87.30	7	7,747	0.09%
2021/09/17	11	89.95	13	91.14	89.90	-2	7,600	-0.03%
2021/09/16	3	90.00	29.4	90.19	90.50	-26.4	7,426	-0.36%
2021/09/15	0	0.00	7.5	88.93	88.90	-7.5	7,223	-0.10%
2021/09/14	2	89.00	10	88.60	88.60	-8	7,275	-0.11%
2021/09/13	0	0.00	6	88.38	88.50	-6	7,231	-0.08%
2021/09/10	0	0.00	22	87.46	87.90	-22	7,333	-0.30%
2021/09/09	10	86.10	0	0.00	87.00	10	7,649	0.13%
2021/09/08	10	87.00	0	0.00	87.40	10	7,592	0.13%
2021/09/07	11	87.09	8	87.83	87.70	3	7,579	0.04%
2021/09/06	11	87.50	3	88.40	87.50	8	7,558	0.11%
2021/09/03	0	0.00	11	88.10	88.00	-11	7,565	-0.15%
2021/09/01	1	88.20	1	88.30	88.50	0	7,654	0.00%
2021/08/31	0	0.00	4	88.70	89.60	-4	7,611	-0.05%
2021/08/30	5	86.30	5	86.50	87.60	0	7,493	0.00%
2021/08/27	1	85.90	20	86.26	86.30	-19	7,490	-0.25%
2021/08/23	6	83.10	0	0.00	83.60	6	7,684	0.08%
2021/08/20	3	82.20	7	82.63	81.90	-4	7,776	-0.05%
2021/08/19	18	85.12	3	84.00	84.00	15	7,867	0.19%
2021/08/17	0	0.00	4	86.43	86.10	-4	7,921	-0.05%
2021/08/16	2	85.85	2	86.00	85.90	0	7,922	0.00%
2021/08/13	6	85.97	0	0.00	86.40	6	7,928	0.08%
2021/08/12	2	87.20	0	0.00	87.80	2	7,979	0.03%
2021/08/11	7	87.26	0	0.00	87.80	7	8,062	0.09%
2021/08/10	10	87.00	0.4	87.61	87.00	9.6	8,090	0.12%
2021/08/09	7.4	86.59	19	88.24	88.30	-11.6	8,176	-0.14%
2021/08/06	1	88.03	1	87.70	88.40	0	8,265	0.00%
2021/08/05	1	87.40	0	0.00	87.80	1	8,476	0.01%
2021/08/04	0	0.00	22	87.89	88.30	-22	8,837	-0.25%
2021/08/03	1	88.30	1.3	88.73	88.40	-0.3	8,962	0.00%
2021/08/02	15	87.87	13.5	88.24	88.80	1.5	9,021	0.02%
2021/07/30	20.5	87.49	9	87.52	87.00	11.5	9,159	0.13%
2021/07/29	0	0.00	10	86.08	86.30	-10	9,219	-0.11%
2021/07/28	12	84.59	8	85.00	85.30	4	9,341	0.04%
2021/07/27	20.3	86.14	11	86.40	86.00	9.3	9,387	0.10%
2021/07/26	9	86.36	0	0.00	86.20	9	9,446	0.10%
2021/07/23	0	0.00	2	88.60	88.00	-2	9,560	-0.02%
2021/07/22	1	87.40	11	87.53	87.80	-10	9,735	-0.10%
2021/07/21	4	85.20	0	0.00	85.60	4	9,914	0.04%
2021/07/20	10	86.20	5	86.60	86.00	5	9,937	0.05%
2021/07/19	8	87.10	1.1	88.74	87.90	6.9	10,018	0.07%
2021/07/16	16.5	88.51	11.3	88.92	89.00	5.2	10,217	0.05%
2021/07/15	0.2	87.50	1	87.90	87.90	-0.8	10,346	-0.01%
2021/07/14	2	87.03	2	87.85	87.20	0	10,507	0.00%
2021/07/13	0	0.00	2	86.60	86.90	-2	10,658	-0.02%
2021/07/12	4	86.12	2	87.40	86.00	2	10,789	0.02%
2021/07/09	2	85.25	1	85.60	86.30	1	11,013	0.01%
2021/07/08	2	86.05	1	85.60	85.50	1	11,065	0.01%
2021/07/07	3	85.99	4	86.13	86.60	-1	11,322	-0.01%
2021/07/06	0.5	86.50	0	0.00	85.90	0.5	11,653	0.00%
2021/07/05	5	86.10	0	0.00	86.50	5	11,899	0.04%
2021/07/02	1	84.40	2	85.35	84.50	-1	11,829	-0.01%
2021/07/01	1	83.50	2	84.10	83.90	-1	11,777	-0.01%
2021/06/30	3	82.93	1	83.30	83.20	2	11,732	0.02%
2021/06/28	1	83.90	1	83.80	83.30	0	11,867	0.00%
2021/06/25	5	83.56	2	83.60	83.00	3	12,002	0.02%
2021/06/24	1	82.60	0	0.00	83.00	1	12,239	0.01%
2021/06/22	1	81.90	1	82.40	81.90	0	12,223	0.00%
2021/06/21	3.1	80.87	6	80.52	81.40	-2.9	12,267	-0.02%
2021/06/18	6.1	82.80	0.8	82.50	82.30	5.3	12,160	0.04%
2021/06/17	6	84.13	1	84.50	84.90	5	11,939	0.04%
2021/06/16	2.1	84.27	0	0.00	85.00	2.1	12,258	0.02%
2021/06/15	1	85.20	0	0.00	84.80	1	12,319	0.01%
2021/06/11	6	85.77	0	0.00	85.10	6	12,414	0.05%
2021/06/10	0.1	84.50	4	85.25	85.80	-3.9	12,539	-0.03%
2021/06/07	0.1	85.90	1	85.60	85.60	-0.9	13,043	-0.01%
2021/06/04	1	85.70	0	0.00	86.00	1	13,131	0.01%
2021/06/03	5	87.16	15	87.40	86.90	-10	13,187	-0.08%
2021/06/02	17	86.21	21	86.67	86.60	-4	13,188	-0.03%
2021/06/01	0.1	84.70	0.1	84.80	85.00	-0.1	13,157	0.00%
2021/05/31	1	83.50	3	84.80	84.40	-2	13,328	-0.02%
2021/05/28	2	82.30	2.1	82.94	83.50	-0.1	13,398	0.00%
2021/05/27	0.1	82.00	1	81.60	82.10	-0.9	13,414	-0.01%
2021/05/25	1	84.30	2.1	83.59	84.30	-1.1	13,572	-0.01%
2021/05/24	3	81.00	0	0.00	81.70	3	13,534	0.02%
2021/05/21	1	81.90	1	81.50	82.40	0	13,637	0.00%
2021/05/20	1	81.00	2	81.20	81.50	-1	13,651	-0.01%
2021/05/19	0	0.00	1	81.30	81.80	-1	13,646	-0.01%
2021/05/18	0	0.00	3	80.33	81.30	-3	13,622	-0.02%
2021/05/17	5	77.42	19	76.92	77.90	-14	13,695	-0.10%
2021/05/14	2	79.75	3	80.37	80.40	-1	13,582	-0.01%
2021/05/13	1.5	79.59	17	79.74	79.00	-15.6	13,460	-0.12%
2021/05/12	39	79.52	41.7	80.36	80.80	-2.7	13,237	-0.02%
2021/05/11	25.4	87.22	2	88.58	85.90	23.3	12,948	0.18%
2021/05/10	6.1	88.87	1	89.00	89.00	5.1	12,853	0.04%
2021/05/07	19.1	87.06	12	88.28	88.60	7.1	12,875	0.06%
2021/05/06	14	89.22	11.1	89.38	89.60	3	12,753	0.02%
2021/05/05	2.1	88.44	0	0.00	88.00	2.1	12,608	0.02%
2021/05/04	10	88.01	10.4	86.69	86.90	-0.4	12,479	0.00%
2021/05/03	6.1	88.61	1	88.20	87.90	5.1	12,256	0.04%
2021/04/29	4.1	88.07	10	88.00	88.20	-5.9	12,192	-0.05%
2021/04/28	11.1	89.69	1	90.50	89.60	10.1	12,015	0.08%
2021/04/27	1	91.00	32	90.38	91.80	-31	11,962	-0.26%
2021/04/26	2.3	89.33	1	89.40	90.00	1.3	11,655	0.01%
2021/04/23	7.1	89.36	3	89.03	90.00	4.1	11,576	0.04%
2021/04/22	2.1	90.10	25	90.49	90.20	-22.9	11,496	-0.20%
2021/04/21	3.3	90.42	4	90.00	90.20	-0.8	11,250	-0.01%
2021/04/20	5	90.30	2	90.55	91.10	3	11,088	0.03%
2021/04/19	6.1	90.39	10	90.81	91.10	-3.9	10,959	-0.04%
2021/04/16	10.3	89.57	5.5	89.86	89.90	4.8	10,862	0.04%
2021/04/15	9.5	88.93	14	88.74	89.00	-4.5	10,713	-0.04%
2021/04/14	2	86.30	17	86.48	86.50	-15	10,361	-0.14%
2021/04/13	21	87.19	4	87.28	86.80	17	10,254	0.17%
2021/04/12	13	85.32	11.2	85.16	85.50	1.8	9,964	0.02%
2021/04/09	2	81.25	33	81.85	82.30	-31	9,635	-0.32%
2021/04/08	3	79.90	6	80.18	80.10	-3	9,393	-0.03%
2021/04/07	1	79.50	5	80.00	80.10	-4	9,483	-0.04%
2021/04/06	1	80.00	7	80.00	80.00	-6	9,421	-0.06%
2021/04/01	0.3	79.30	2	79.20	79.60	-1.7	9,379	-0.02%
2021/03/31	0	0.00	3	79.80	79.80	-3	9,307	-0.03%
2021/03/30	1	78.70	6	79.00	79.00	-5	9,111	-0.05%
2021/03/29	0	79.00	3	78.50	78.90	-3	8,960	-0.03%
2021/03/26	0	0.00	1	77.50	77.30	-1	8,749	-0.01%
2021/03/24	1	76.10	0	75.30	76.20	1	8,794	0.01%
2021/03/23	12	76.00	2	75.90	75.90	10	8,760	0.11%
2021/03/22	5	76.40	0	0.00	76.40	5	8,791	0.06%
2021/03/19	12.2	74.96	0	74.40	74.50	12.2	8,741	0.14%
2021/03/18	1.2	75.97	1	77.00	76.60	0.2	8,448	0.00%
2021/03/17	1	76.70	5	77.00	76.40	-4	8,404	-0.05%
2021/03/16	0	76.90	0	0.00	77.30	0	8,379	0.00%
2021/03/15	0	0.00	18.2	77.46	76.80	-18.2	8,295	-0.22%
2021/03/12	1	76.70	5.8	76.89	77.20	-4.8	8,147	-0.06%
2021/03/11	3	77.03	22	77.80	76.70	-19	8,136	-0.23%
2021/03/10	2	74.45	5	74.52	74.60	-3	7,892	-0.04%
2021/03/08	2	73.60	17	73.73	73.50	-15	7,984	-0.19%
2021/03/05	5	72.68	1	72.40	72.90	4	7,925	0.05%
2021/03/04	3	73.10	0	0.00	73.40	3	8,131	0.04%
2021/03/03	2.5	74.58	2	74.70	74.80	0.5	8,015	0.01%
2021/03/02	0	0.00	11	74.47	73.80	-11	7,892	-0.14%
2021/02/26	1	72.30	0	0.00	72.70	1	7,823	0.01%
2021/02/25	0	0.00	6.4	74.74	75.00	-6.4	7,574	-0.08%
2021/02/24	0	0.00	1	73.70	73.80	-1	7,457	-0.01%
2021/02/23	1	73.50	16.1	73.14	73.80	-15.1	7,414	-0.20%
2021/02/19	4	70.08	0	0.00	70.20	4	7,346	0.05%
2021/02/18	0	0.00	14	70.74	70.70	-14	7,335	-0.19%
2021/02/17	7	69.96	1	69.60	70.00	6	7,322	0.08%
2021/02/05	1	68.60	0.1	68.80	68.50	0.9	7,189	0.01%
2021/02/04	0	0.00	0	68.90	68.90	0	7,199	0.00%
2021/02/03	6	69.08	0	0.00	68.80	6	7,356	0.08%
2021/02/02	2	69.00	0	0.00	68.80	2	7,379	0.03%
2021/02/01	0.1	67.00	1	67.00	66.70	-0.9	7,337	-0.01%
2021/01/29	19	66.39	0	0.00	65.60	19	7,324	0.26%
2021/01/28	16	68.22	0	0.00	67.70	16	7,211	0.22%
2021/01/27	5.1	69.59	1	69.80	69.10	4.1	7,144	0.06%
2021/01/26	0.2	69.52	0	0.00	69.50	0.2	7,192	0.00%
2021/01/25	2	70.30	1	70.20	70.30	1	7,143	0.01%
2021/01/21	6	69.58	3	69.87	69.30	3	7,107	0.04%
2021/01/20	0	70.00	0	0.00	69.30	0	7,091	0.00%
2021/01/19	3	70.97	1	71.60	71.70	2	6,943	0.03%
2021/01/15	13	72.95	0	0.00	72.30	13	6,980	0.19%
2021/01/14	0	0.00	12	74.02	74.20	-12	7,207	-0.17%
2021/01/13	0	0.00	10	74.10	74.00	-10	7,216	-0.14%
2021/01/12	4	73.15	3	74.03	73.60	1	7,147	0.01%
2021/01/11	9	73.62	8	73.69	74.40	1	7,103	0.01%
2021/01/08	1	72.50	23	72.41	72.70	-22	6,987	-0.31%
2021/01/07	0	0.00	1	71.50	71.50	-1	6,942	-0.01%
2021/01/06	1	71.00	0	0.00	70.70	1	6,917	0.01%
2021/01/05	1	70.90	1	71.00	71.00	0	6,853	0.00%
2021/01/04	3	71.03	3	71.63	71.40	0	6,846	0.00%
2020/12/31	1	71.70	2	72.44	71.90	-1	6,738	-0.02%
2020/12/30	1	71.20	4	72.05	72.50	-3	6,680	-0.04%
2020/12/29	1	70.10	3	70.20	70.40	-2	6,543	-0.03%
2020/12/28	0	0.00	1	70.00	70.60	-1	6,551	-0.02%
2020/12/25	20	69.40	0	0.00	69.40	20	6,507	0.31%
2020/12/23	0	0.00	0	68.60	68.10	0	6,491	0.00%
2020/12/22	2	70.00	1	70.00	68.60	1	6,514	0.02%
2020/12/21	0	0.00	2	68.95	69.40	-2	6,594	-0.03%
2020/12/18	1	68.10	5	68.44	67.50	-4	6,569	-0.06%
2020/12/17	11	67.93	0	0.00	68.60	11	6,509	0.17%
2020/12/16	0	0.00	2	68.05	68.70	-2	6,511	-0.03%
2020/12/15	5	67.00	1	67.20	67.20	4	6,617	0.06%
2020/12/14	2	67.85	8	68.40	67.80	-6	6,588	-0.09%
2020/12/11	0	0.00	2	68.05	68.30	-2	6,569	-0.03%
2020/12/10	1	68.10	9	67.84	67.80	-8	6,517	-0.12%
2020/12/09	10	67.00	2	67.10	67.10	8	6,427	0.12%
2020/12/08	2	67.00	0	0.00	67.20	2	6,400	0.03%
2020/12/07	2	67.95	20	67.61	67.50	-18	6,363	-0.28%
2020/12/04	7	67.81	12	67.77	67.70	-5	6,315	-0.08%
2020/12/03	24	67.04	14.1	66.99	66.60	9.9	6,168	0.16%
2020/12/02	2	65.10	0	0.00	65.60	2	5,943	0.03%
2020/12/01	0	0.00	1	65.70	66.00	-1	5,910	-0.02%
2020/11/30	0.2	66.00	6	66.10	64.20	-5.8	5,907	-0.10%
2020/11/27	0	0.00	1	65.80	65.60	-1	5,654	-0.02%
2020/11/26	0	0.00	0	65.50	65.80	0	5,616	0.00%
2020/11/25	1	65.60	0	0.00	65.50	1	5,653	0.02%
2020/11/24	2	65.50	1	65.90	65.60	1	5,612	0.02%
2020/11/23	2	66.00	50	66.20	66.20	-48	5,592	-0.86%
2020/11/20	5	65.10	5	65.22	65.70	0	5,539	0.00%
2020/11/19	0	0.00	1	65.40	65.30	-1	5,507	-0.02%
2020/11/18	0	65.00	0	0.00	65.50	0	5,456	0.00%
2020/11/17	0	0.00	1	63.80	65.00	-1	5,372	-0.02%
2020/11/12	0.1	63.90	1	64.90	63.90	-1	5,289	-0.02%
2020/11/11	4	63.90	11.7	64.91	65.30	-7.7	5,230	-0.15%
2020/11/10	2	62.60	11	62.78	63.00	-9	5,017	-0.18%
2020/11/09	0	0.00	1	61.90	62.10	-1	4,970	-0.02%
2020/11/06	0	0.00	3	61.43	61.70	-3	4,958	-0.06%
2020/11/05	1	61.40	3	61.23	61.50	-2	4,970	-0.04%
2020/11/04	3	61.10	0.1	61.00	61.00	2.9	4,997	0.06%
2020/11/03	0	0.00	2	60.45	60.80	-2	5,003	-0.04%
2020/11/02	0	0.00	0	59.40	59.70	0	4,967	0.00%
2020/10/30	1	58.80	0	0.00	58.70	1	4,962	0.02%
2020/10/27	10	59.70	11	59.74	60.10	-1	5,014	-0.02%
2020/10/26	0	0.00	0	59.80	60.00	0	5,021	0.00%
2020/10/22	14	58.22	0	0.00	60.50	14	5,012	0.28%
2020/10/21	3	58.73	0	0.00	58.60	3	4,748	0.06%
2020/10/20	2	59.50	6	59.20	59.40	-4	4,680	-0.09%
2020/10/19	3	59.23	0	0.00	59.00	3	4,659	0.06%
2020/10/15	2	59.70	1	59.70	59.50	1	4,661	0.02%
2020/10/13	6	60.50	0	0.00	60.80	6	4,614	0.13%
2020/10/05	2	60.00	2	60.80	59.70	0	4,799	0.00%
2020/09/29	1.6	59.48	0	0.00	59.60	1.6	4,838	0.03%
2020/09/25	4	58.60	3	58.57	58.20	1	5,064	0.02%
2020/09/24	14	58.49	5	59.20	58.00	9	5,068	0.18%
2020/09/23	4	60.03	0	0.00	60.00	4	4,952	0.08%
2020/09/22	4	60.60	0	0.00	60.30	4	4,923	0.08%
2020/09/21	1	61.30	0	0.00	61.50	1	4,922	0.02%
2020/09/18	6	61.82	1	61.70	61.30	5	4,956	0.10%
2020/09/15	6	60.73	1	60.80	61.20	5	4,908	0.10%
2020/09/14	5	60.80	0	0.00	61.00	5	5,111	0.10%
2020/09/11	0.3	60.90	0	0.00	60.80	0.3	5,174	0.01%
2020/09/09	6	60.47	1	60.50	61.00	5	5,268	0.09%
2020/09/08	2	61.10	2	61.20	61.10	0	5,315	0.00%
2020/09/07	0.6	61.30	0	0.00	61.10	0.6	5,375	0.01%
2020/09/03	1	60.70	0	0.00	60.90	1	5,468	0.02%
2020/09/02	0.1	60.90	0	0.00	60.80	0.1	5,472	0.00%
2020/09/01	3	60.83	0	0.00	60.80	3	5,513	0.05%
2020/08/31	1	61.00	0	0.00	61.50	1	5,493	0.02%
2020/08/28	0	0.00	1	61.80	61.80	-1	5,463	-0.02%
2020/08/27	3	61.50	1	61.60	61.60	2	5,569	0.04%
2020/08/25	0	0.00	2	62.05	61.70	-2	5,618	-0.04%
2020/08/24	1	61.80	0	0.00	61.80	1	5,792	0.02%
2020/08/20	6	61.55	0	0.00	60.80	6	5,833	0.10%
2020/08/19	2	63.00	3	63.00	62.70	-1	5,818	-0.02%
2020/08/18	3	63.23	0	0.00	63.80	3	5,824	0.05%
2020/08/17	2	63.80	0	0.00	63.90	2	5,891	0.03%
2020/08/13	10	63.70	1	63.50	63.60	9	5,935	0.15%
2020/08/12	0	0.00	3	63.40	63.00	-3	5,965	-0.05%
2020/08/11	0	0.00	6	63.15	62.80	-6	5,954	-0.10%
2020/08/10	0	0.00	1	62.10	63.20	-1	5,937	-0.02%
2020/08/07	6	61.27	2	61.90	60.80	4	5,916	0.07%
2020/08/06	6	60.97	0	0.00	61.50	6	5,879	0.10%
2020/08/04	1	60.30	0	0.00	60.40	1	5,929	0.02%
2020/07/31	1.1	61.14	2	61.75	61.10	-0.9	5,903	-0.02%
2020/07/30	16.3	61.14	0	0.00	61.50	16.3	5,882	0.28%
2020/07/29	2.1	61.78	10	62.10	61.10	-7.9	5,888	-0.13%
2020/07/28	2	61.50	5	61.50	61.40	-3	6,072	-0.05%
2020/07/24	0	0.00	2	63.40	63.10	-2	6,340	-0.03%
2020/07/23	1	63.80	0	0.00	63.50	1	6,414	0.02%
2020/07/22	0	0.00	2	64.50	64.40	-2	6,532	-0.03%
2020/07/21	10	64.60	0	0.00	64.00	10	6,536	0.15%
2020/07/20	2	63.45	0	0.00	63.50	2	6,530	0.03%
2020/07/17	1	64.40	0	0.00	64.40	1	6,539	0.02%
2020/07/16	6	64.63	2	64.80	64.60	4	6,653	0.06%
2020/07/15	1	63.70	3	64.03	64.10	-2	6,649	-0.03%
2020/07/14	0	0.00	1	63.80	63.50	-1	6,686	-0.01%
2020/07/13	1.1	64.28	1	64.19	63.80	0	6,736	0.00%
2020/07/10	2	63.50	0	0.00	63.30	2	6,769	0.03%
2020/07/09	1	64.20	0	0.00	64.30	1	6,824	0.01%
2020/07/08	2	64.55	2	64.65	64.80	0	6,800	0.00%
2020/07/07	9	64.72	9	64.78	64.80	0	6,793	0.00%
2020/07/06	40	67.00	2	66.60	67.00	38	6,748	0.56%
2020/07/03	0	0.00	1	66.20	65.80	-1	6,717	-0.01%
2020/07/02	1	65.90	3	65.63	65.40	-2	6,741	-0.03%
2020/06/30	18	64.34	0	0.00	64.60	18	6,830	0.26%
2020/06/24	2	64.75	0	0.00	64.70	2	6,927	0.03%
2020/06/23	1	64.60	0	0.00	65.00	1	6,922	0.01%
2020/06/22	2	63.90	1	64.20	64.40	1	6,926	0.01%
2020/06/19	10.1	64.24	0	0.00	63.80	10.1	6,977	0.15%
2020/06/18	1	64.50	0	0.00	64.90	1	6,872	0.01%
2020/06/17	1	65.20	0	0.00	64.90	1	6,986	0.01%
2020/06/16	0	0.00	1	66.00	64.90	-1	7,318	-0.01%
2020/06/15	1	64.70	1	64.40	64.10	0	7,603	0.00%
2020/06/12	1	65.00	0	0.00	65.30	1	7,795	0.01%
2020/06/11	2	66.30	6	66.98	66.00	-4	7,974	-0.05%
2020/06/10	0	0.00	1	67.30	67.40	-1	8,066	-0.01%
2020/06/08	2.3	65.92	1	65.70	66.50	1.3	8,348	0.02%
2020/06/05	0.2	65.30	2	65.00	65.30	-1.9	8,335	-0.02%
2020/06/04	2	64.95	3	64.87	65.00	-1	8,396	-0.01%
2020/06/03	0	0.00	9	64.80	65.00	-9	8,516	-0.11%
2020/06/01	0.1	63.30	3	63.90	63.20	-3	8,470	-0.03%
2020/05/27	0	0.00	1	63.10	63.10	-1	8,354	-0.01%
2020/05/26	2.1	63.64	4	63.45	63.30	-2	8,396	-0.02%
2020/05/25	3	61.40	0	0.00	62.10	3	8,448	0.04%
2020/05/22	5	62.80	0	0.00	62.30	5	8,470	0.06%
2020/05/21	0	0.00	4	64.03	63.90	-4	8,447	-0.05%
2020/05/20	0	0.00	1	63.70	63.90	-1	8,456	-0.01%
2020/05/19	0.1	63.70	5	63.80	63.60	-5	8,447	-0.06%
2020/05/18	0	0.00	1	62.80	62.60	-1	8,411	-0.01%
2020/05/15	3	62.70	0	0.00	62.70	3	8,405	0.04%
2020/05/14	4	62.85	0	0.00	62.70	4	8,371	0.05%
2020/05/13	0	0.00	0.5	64.00	64.00	-0.5	8,327	-0.01%
2020/05/12	4	63.70	1	64.00	63.50	3	8,323	0.04%
2020/05/11	1	65.10	3.4	65.54	64.60	-2.4	8,257	-0.03%
2020/05/08	4	64.03	2	64.05	64.00	2	8,230	0.02%
2020/05/07	1	63.00	0	0.00	63.00	1	8,210	0.01%
2020/05/06	0	0.00	1	63.30	63.00	-1	8,205	-0.01%
2020/05/05	0	0.00	2	64.05	63.80	-2	8,188	-0.02%
2020/05/04	25	63.13	14	64.14	63.50	11	8,198	0.13%
2020/04/30	3.1	64.97	5	65.98	66.20	-1.9	8,042	-0.02%
2020/04/29	9	62.39	10	62.67	62.50	-1	7,891	-0.01%
2020/04/28	2	59.65	4	60.10	60.30	-2	7,794	-0.03%
2020/04/24	2	57.45	0	0.00	57.00	2	7,742	0.03%
2020/04/23	0	0.00	5	58.64	57.50	-5	7,716	-0.06%
2020/04/22	9	56.80	1	56.80	56.90	8	7,654	0.10%
2020/04/21	3	57.57	0	0.00	57.20	3	7,639	0.04%
2020/04/20	1	60.00	0	0.00	59.70	1	7,513	0.01%
2020/04/17	1	61.10	4	61.03	60.10	-3	7,495	-0.04%
2020/04/16	1	60.10	1	60.20	59.90	0	7,422	0.00%
2020/04/15	3	60.47	1	60.70	60.80	2	7,338	0.03%
2020/04/14	1	59.50	16	59.52	60.10	-15	7,272	-0.21%
2020/04/13	2	58.25	0	0.00	57.80	2	7,171	0.03%
2020/04/10	2	58.80	2	58.10	58.40	0	7,148	0.00%
2020/04/09	10	58.37	5	58.04	58.10	5	7,140	0.07%
2020/04/08	4	57.55	10	57.98	58.10	-6	7,074	-0.09%
2020/04/07	0	0.00	2	55.80	56.30	-2	6,978	-0.03%
2020/04/06	8	55.25	1	55.30	55.30	7	6,958	0.10%
2020/04/01	2	54.80	8	54.60	53.70	-6	6,878	-0.09%
2020/03/31	5	55.36	0	0.00	54.70	5	6,796	0.07%
2020/03/30	0	0.00	10	54.02	55.60	-10	6,675	-0.15%
2020/03/27	4	56.05	3	56.10	55.60	1	6,565	0.02%
2020/03/26	3	55.17	4	55.05	55.60	-1	6,510	-0.02%
2020/03/25	3	54.90	4	54.98	55.70	-1	6,568	-0.02%
2020/03/24	6	51.90	10	52.23	51.70	-4	6,495	-0.06%
2020/03/23	0	0.00	5	49.12	48.65	-5	6,443	-0.08%
2020/03/20	7	48.59	6	48.50	50.10	1	6,317	0.02%
2020/03/19	32	47.72	24	48.32	47.30	8	5,969	0.13%
2020/03/18	6	53.75	3	53.80	52.40	3	5,670	0.05%
2020/03/17	1	56.00	16	56.99	56.00	-15	5,452	-0.28%
2020/03/16	1	59.00	7	59.39	58.80	-6	5,196	-0.12%
2020/03/13	19	58.49	1	59.10	61.40	18	5,046	0.36%
2020/03/12	4	64.12	1	64.40	63.80	3	4,783	0.06%
2020/03/10	1	66.40	5	66.06	66.20	-4	4,589	-0.09%
2020/03/09	4	66.25	1	66.40	66.00	3	4,496	0.07%
2020/03/06	1	69.30	1	69.20	68.20	0	4,335	0.00%
2020/03/05	0	0.00	3	69.13	69.70	-3	4,258	-0.07%
2020/03/03	3	67.80	0	0.00	67.70	3	4,238	0.07%
2020/03/02	1	67.50	0	0.00	67.70	1	4,222	0.02%
2020/02/27	1	67.60	0	0.00	68.10	1	4,421	0.02%
2020/02/26	3	67.67	0	0.00	67.70	3	4,356	0.07%
2020/02/25	1	68.90	2	68.70	68.50	-1	4,251	-0.02%
2020/02/24	1	68.90	0	0.00	68.90	1	4,218	0.02%
2020/02/21	2	69.80	1	70.50	69.80	1	4,160	0.02%
2020/02/20	2	69.95	0	0.00	70.00	2	4,176	0.05%
2020/02/19	0	0.00	1	70.50	70.80	-1	4,164	-0.02%
2020/02/18	3	69.77	0	0.00	70.10	3	4,151	0.07%
2020/02/17	0.5	70.10	0	0.00	70.10	0.5	4,148	0.01%
2020/02/14	1	70.20	0	0.00	70.40	1	4,179	0.02%
2020/02/13	0	0.00	1	70.40	70.40	-1	4,206	-0.02%
2020/02/11	0	0.00	1	69.90	70.00	-1	4,227	-0.02%
2020/02/07	1	69.20	1	69.90	69.80	0	4,264	0.00%
2020/02/06	0	0.00	3	70.13	70.30	-3	4,276	-0.07%
2020/02/05	2	68.95	0	0.00	68.90	2	4,273	0.05%
2020/02/04	0	0.00	5	69.30	70.10	-5	4,220	-0.12%
2020/02/03	2	68.50	0	0.00	68.50	2	4,252	0.05%
2020/01/31	0	0.00	1	70.00	69.70	-1	4,232	-0.02%
2020/01/30	12	69.24	4	70.45	68.60	8	4,180	0.19%
2020/01/17	3	72.60	0	0.00	73.00	3	4,043	0.07%
2020/01/15	1	72.30	0	0.00	72.70	1	4,129	0.02%
2020/01/13	0	0.00	5	72.84	73.00	-5	4,170	-0.12%
2020/01/10	0	0.00	10	72.10	71.90	-10	4,188	-0.24%
2020/01/09	0	0.00	1	72.40	72.40	-1	4,212	-0.02%
2020/01/07	0.1	72.50	5	72.60	72.60	-4.9	4,271	-0.11%
2020/01/03	0	0.00	6	73.10	73.20	-6	4,342	-0.14%
2020/01/02	0.4	72.60	1	72.50	72.60	-0.6	4,363	-0.01%
2019/12/31	0	0.00	20	72.80	72.80	-20	4,374	-0.46%
2019/12/30	0.1	73.00	0	0.00	73.20	0.1	4,398	0.00%
2019/12/25	0	0.00	2	72.85	73.00	-2	4,480	-0.04%
2019/12/23	1	73.10	0	0.00	73.20	1	4,584	0.02%
2019/12/20	2	73.00	29	73.10	72.90	-27	4,634	-0.58%
2019/12/19	1	72.80	1	72.70	72.90	0	4,577	0.00%
2019/12/18	30	72.70	1	72.90	72.60	29	4,579	0.63%
2019/12/17	0	0.00	8	72.40	72.70	-8	4,668	-0.17%
2019/12/16	0	0.00	4	72.25	72.20	-4	4,672	-0.09%
2019/12/13	0	0.00	4	72.18	72.20	-4	4,703	-0.09%
2019/12/12	0	0.00	16	71.87	72.00	-16	4,727	-0.34%
2019/12/11	6	71.10	1	71.20	71.30	5	4,762	0.10%
2019/12/09	10	71.20	1	71.20	70.90	9	4,876	0.18%
2019/12/06	11	71.60	0	0.00	71.20	11	4,893	0.22%
2019/12/05	10	71.19	0	0.00	71.00	10	4,903	0.20%
2019/12/04	0.1	71.70	0	0.00	71.80	0.1	4,901	0.00%
2019/12/02	2	71.80	3	71.60	71.60	-1	5,018	-0.02%
2019/11/29	4	71.45	0	0.00	71.50	4	5,070	0.08%
2019/11/28	0.1	72.30	0	0.00	72.50	0.1	5,047	0.00%
2019/11/27	0	0.00	2	72.40	72.50	-2	5,089	-0.04%
2019/11/26	0	0.00	9	72.43	71.60	-9	5,067	-0.18%
2019/11/25	0.1	71.50	2	71.75	71.70	-1.9	4,789	-0.04%
2019/11/22	4	70.93	5	71.50	71.50	-1	4,943	-0.02%
2019/11/21	4	70.53	0	0.00	71.00	4	4,970	0.08%
2019/11/20	5	71.10	0.2	71.40	71.40	4.8	4,942	0.10%
2019/11/19	0	0.00	1	72.00	71.90	-1	4,977	-0.02%
2019/11/18	1.1	71.15	0	0.00	71.80	1.1	5,007	0.02%
2019/11/15	1	71.20	5	71.96	71.50	-4	5,041	-0.08%
2019/11/14	6	71.02	0	0.00	71.00	6	5,111	0.12%
2019/11/13	3	71.53	0	0.00	71.40	3	5,219	0.06%
2019/11/08	6	72.60	1	72.50	72.70	5	5,410	0.09%
2019/11/07	0	0.00	2	72.80	72.90	-2	5,457	-0.04%
2019/11/06	11	72.29	6.8	72.37	72.60	4.2	5,488	0.08%
2019/11/05	0	72.70	9	72.74	72.90	-9	5,557	-0.16%
2019/11/04	0.1	72.10	2	72.30	72.30	-1.9	5,637	-0.03%
2019/11/01	2.1	71.70	0	0.00	71.80	2.1	5,740	0.04%
2019/10/31	1.1	71.98	6	72.30	72.00	-4.9	5,881	-0.08%
2019/10/30	0	0.00	6.4	72.00	72.10	-6.4	5,878	-0.11%
2019/10/29	1.1	71.22	0	0.00	71.50	1.1	6,015	0.02%
2019/10/28	0.1	71.30	0	0.00	71.40	0.1	6,054	0.00%
2019/10/25	0.1	71.40	0	0.00	71.40	0.1	6,093	0.00%
2019/10/23	3.1	71.43	0	0.00	71.30	3.1	6,183	0.05%
2019/10/22	1	71.10	0	0.00	71.90	1	6,248	0.02%
2019/10/17	0	0.00	12	70.93	71.20	-12	6,299	-0.19%
2019/10/16	0.1	70.60	0	0.00	70.80	0.1	6,314	0.00%
2019/10/15	0.3	70.20	1	70.30	70.30	-0.8	6,511	-0.01%
2019/10/14	0	0.00	15	69.95	70.00	-15	6,563	-0.23%
2019/10/09	3	69.23	0	0.00	69.00	3	6,565	0.05%
2019/10/08	0	0.00	2	70.05	69.80	-2	6,565	-0.03%
2019/10/03	4	68.58	1	69.20	69.00	3	6,680	0.04%
2019/10/02	0	0.00	2	70.50	70.00	-2	6,708	-0.03%
2019/10/01	0	0.00	1	70.50	70.60	-1	6,735	-0.01%
2019/09/27	1	69.80	2	70.00	69.70	-1	6,739	-0.01%
2019/09/25	5	70.40	0	0.00	70.80	5	7,325	0.07%
2019/09/24	0.3	71.00	0	0.00	71.00	0.3	7,476	0.00%
2019/09/23	1	70.90	0	0.00	70.90	1	7,535	0.01%
2019/09/19	3	70.20	1	70.30	70.10	2	7,643	0.03%
2019/09/18	4	70.45	1	70.40	70.40	3	7,689	0.04%
2019/09/17	2	70.90	6	70.97	71.00	-4	7,693	-0.05%
2019/09/16	3.1	70.54	2	70.70	70.60	1.1	7,772	0.01%
2019/09/12	2	69.55	0	0.00	69.40	2	7,816	0.03%
2019/09/11	1	69.70	0	0.00	69.40	1	7,870	0.01%
2019/09/10	0	69.40	6	69.40	69.40	-6	7,913	-0.08%
2019/09/09	3	68.90	0.2	69.10	69.10	2.8	7,941	0.04%
2019/09/06	1	69.50	2	69.35	69.20	-1	8,016	-0.01%
2019/09/05	6	69.05	3	69.00	69.30	3	8,086	0.04%
2019/09/03	1	67.30	0	0.00	67.30	1	8,162	0.01%
2019/09/02	2	68.50	0	0.00	68.50	2	8,265	0.02%
2019/08/30	0	0.00	1	68.80	68.80	-1	8,341	-0.01%
2019/08/29	2	66.95	0	0.00	67.60	2	8,323	0.02%
2019/08/28	0	0.00	2	67.00	67.20	-2	8,339	-0.02%
2019/08/27	1	67.30	0	0.00	67.00	1	8,335	0.01%
2019/08/26	1	67.20	1	67.20	67.20	0	8,216	0.00%
2019/08/21	2	68.00	0	0.00	67.90	2	8,494	0.02%
2019/08/20	2	67.65	2	67.50	67.60	0	8,473	0.00%
2019/08/19	31	67.20	1	67.50	67.00	30	8,469	0.35%
2019/08/16	1	66.80	2	66.85	67.20	-1	8,423	-0.01%
2019/08/15	12	66.03	0	0.00	66.00	12	8,326	0.14%
2019/08/14	2	67.10	2	67.65	66.90	0	8,290	0.00%
2019/08/13	9	67.02	0	0.00	67.00	9	8,251	0.11%
2019/08/12	7	67.79	0	0.00	67.60	7	8,173	0.09%
2019/08/07	3	68.07	0	0.00	68.10	3	8,170	0.04%
2019/08/06	14	68.48	0	0.00	68.30	14	8,166	0.17%
2019/08/05	5	68.98	12	69.02	69.10	-7	8,126	-0.09%
2019/08/02	10	69.74	0	0.00	69.70	10	8,056	0.12%
2019/08/01	9	70.68	0	0.00	70.70	9	8,029	0.11%
2019/07/31	2	71.20	0	0.00	71.30	2	8,026	0.02%
2019/07/30	2	71.40	0	0.00	71.50	2	7,875	0.03%
2019/07/26	4	71.23	0	0.00	71.70	4	7,803	0.05%
2019/07/25	3	71.20	0	0.00	71.60	3	7,784	0.04%
2019/07/24	4.4	71.52	10	71.30	71.40	-5.6	7,732	-0.07%
2019/07/23	6	71.68	0.1	72.00	71.70	5.9	7,680	0.08%
2019/07/22	1	71.90	0	0.00	71.90	1	7,618	0.01%
2019/07/19	0	0.00	2	72.15	71.90	-2	7,568	-0.03%
2019/07/18	0	0.00	2	71.95	71.90	-2	7,603	-0.03%
2019/07/17	11	71.10	3	72.23	72.60	8	7,567	0.11%
2019/07/16	9	71.64	0	0.00	71.70	9	7,310	0.12%
2019/07/15	11	71.95	0	0.00	72.00	11	7,271	0.15%
2019/07/12	5	72.04	1	72.10	72.00	4	7,276	0.05%
2019/07/11	4	72.13	0	0.00	72.00	4	7,260	0.06%
2019/07/10	4	72.08	0	0.00	72.30	4	7,215	0.06%
2019/07/09	9	72.19	0	0.00	72.10	9	7,178	0.13%
2019/07/08	13	72.42	0	0.00	72.50	13	7,199	0.18%
2019/07/05	1	73.00	0	0.00	73.10	1	7,250	0.01%
2019/07/04	10	72.79	2	72.60	72.70	8	7,288	0.11%
2019/07/03	33	72.52	99	73.09	72.60	-66	7,289	-0.91%
2019/07/02	12	78.27	20.1	78.21	78.30	-8.1	7,011	-0.12%
2019/07/01	5	78.70	21	78.70	78.80	-16	6,766	-0.24%
2019/06/28	1	78.60	5	78.60	78.60	-4	6,585	-0.06%
2019/06/27	2	78.70	0	0.00	78.60	2	6,556	0.03%
2019/06/26	0	0.00	1	79.30	78.60	-1	6,458	-0.02%
2019/06/25	1	79.40	0	0.00	79.10	1	6,394	0.02%
2019/06/24	1	78.90	20	79.15	79.40	-19	6,338	-0.30%
2019/06/21	11.7	78.43	0	0.00	78.80	11.7	6,353	0.18%
2019/06/20	2	78.45	1	79.30	78.50	1	6,249	0.02%
2019/06/14	0.1	78.40	0	0.00	78.40	0.1	6,148	0.00%
2019/06/13	10	77.80	0	0.00	77.90	10	6,108	0.16%
2019/06/12	0	0.00	1	77.70	77.80	-1	6,094	-0.02%
2019/06/11	1	77.70	1	77.60	78.00	0	6,042	0.00%
2019/06/10	6	77.70	0	0.00	77.70	6	5,934	0.10%
2019/06/06	0.1	78.30	0	0.00	78.50	0.1	5,805	0.00%
2019/06/05	1	78.50	4	78.50	78.50	-3	5,759	-0.05%
2019/06/04	0.1	78.30	0	0.00	78.30	0.1	5,736	0.00%
2019/06/03	0.1	78.20	5	78.30	78.30	-4.9	5,714	-0.09%
2019/05/31	0	0.00	1	78.20	78.50	-1	5,703	-0.02%
2019/05/29	11	77.77	1	78.00	77.50	10	5,830	0.17%
2019/05/28	0.1	78.20	0	0.00	78.40	0.1	5,850	0.00%
2019/05/27	0	0.00	2	78.20	78.40	-2	5,685	-0.04%
2019/05/23	1	77.40	0	0.00	77.90	1	5,732	0.02%
2019/05/21	0	0.00	9	78.39	78.60	-9	5,746	-0.16%
2019/05/20	0	0.00	21	77.38	77.50	-21	5,692	-0.37%
2019/05/17	2	76.65	0	76.70	76.50	2	5,686	0.03%
2019/05/16	3	76.63	1	77.50	76.60	2	5,702	0.04%
2019/05/15	0	0.00	5	76.80	76.70	-5	5,651	-0.09%
2019/05/14	3	76.40	0	0.00	76.30	3	5,667	0.05%
2019/05/13	2	76.75	0	0.00	76.40	2	5,600	0.04%
2019/05/08	0	0.00	1	77.90	77.60	-1	5,611	-0.02%
2019/05/07	0.1	78.20	0	0.00	78.20	0.1	5,567	0.00%
2019/05/06	2	78.10	0	0.00	78.00	2	5,587	0.04%
2019/05/03	1.2	78.88	0	0.00	78.80	1.2	5,592	0.02%
2019/05/02	0.1	79.00	1	78.80	79.00	-0.9	5,691	-0.02%
2019/04/30	0.5	78.10	0	0.00	78.10	0.5	5,660	0.01%
2019/04/29	0.1	77.80	0	0.00	78.00	0.1	5,664	0.00%
2019/04/26	1.1	77.91	2	77.80	78.30	-0.9	5,661	-0.02%
2019/04/25	1.1	77.90	0	0.00	78.00	1.1	5,666	0.02%
2019/04/23	0.1	77.70	0	0.00	77.80	0.1	5,723	0.00%
2019/04/22	1.5	77.63	0	0.00	77.50	1.5	5,705	0.03%
2019/04/19	2	77.25	0	0.00	77.50	2	5,730	0.03%
2019/04/18	0	0.00	1	77.30	77.30	-1	5,740	-0.02%
2019/04/17	0	0.00	5	77.20	77.60	-5	5,850	-0.09%
2019/04/16	0.4	77.10	0	0.00	77.10	0.4	5,868	0.01%
2019/04/15	2	76.70	0	0.00	76.70	2	5,901	0.03%
2019/04/12	11	76.51	0	0.00	76.50	11	5,901	0.19%
2019/04/11	15	76.71	0	0.00	77.00	15	5,848	0.26%
2019/04/09	1	77.70	0	0.00	77.90	1	5,749	0.02%
2019/04/08	3	78.10	2	78.00	77.90	1	5,719	0.02%
2019/04/02	2	78.30	0	0.00	78.30	2	5,534	0.04%
2019/04/01	0.2	78.10	0	0.00	78.10	0.2	5,499	0.00%
2019/03/29	1.5	78.43	10	78.39	78.90	-8.5	5,373	-0.16%
2019/03/27	1	77.60	0	0.00	77.50	1	5,289	0.02%
2019/03/26	3	77.00	0	0.00	77.30	3	5,272	0.06%
2019/03/25	1	76.50	2	76.40	76.40	-1	5,228	-0.02%
2019/03/22	0	0.00	6	76.90	77.00	-6	5,211	-0.12%
2019/03/21	1	76.80	6	76.90	76.60	-5	5,191	-0.10%
2019/03/20	3	75.70	0	0.00	76.20	3	5,113	0.06%
2019/03/19	1	76.10	0	0.00	76.00	1	5,124	0.02%
2019/03/14	1	75.80	0	0.00	75.60	1	5,041	0.02%
2019/03/13	1	75.90	0	0.00	76.00	1	5,124	0.02%
2019/03/11	0	0.00	10	75.90	75.50	-10	5,299	-0.19%
2019/03/07	5.5	76.00	1	76.00	76.20	4.5	5,503	0.08%
2019/03/06	2	75.60	0	0.00	75.80	2	5,554	0.04%
2019/03/05	5	75.60	0	0.00	75.20	5	5,693	0.09%
2019/03/04	1.5	75.83	0	0.00	75.60	1.5	5,719	0.03%
2019/02/27	1	76.60	0	0.00	76.90	1	5,652	0.02%
2019/02/26	1	76.20	1	76.60	77.10	0	5,578	0.00%
2019/02/25	2.1	76.12	0	0.00	76.60	2.1	5,547	0.04%
2019/02/22	3	75.53	0	0.00	76.20	3	5,516	0.05%
2019/02/21	4	75.40	0	0.00	76.10	4	5,466	0.07%
2019/02/20	2	75.30	0	0.00	75.40	2	5,468	0.04%
2019/02/19	0	0.00	0	75.10	75.10	0	5,441	0.00%
2019/02/15	12	74.60	0	0.00	74.50	12	5,413	0.22%
2019/02/14	0	0.00	1	75.00	74.60	-1	5,377	-0.02%
2019/02/12	1	75.00	0	75.20	75.00	1	5,318	0.02%
2019/02/11	10	75.68	9	77.30	74.50	1	5,349	0.02%
2019/01/28	0	0.00	33	76.04	76.20	-33	5,226	-0.63%
2019/01/25	0	0.00	3	75.60	75.70	-3	5,227	-0.06%
2019/01/24	10	74.60	0	0.00	74.60	10	5,217	0.19%
2019/01/23	15	74.87	0	0.00	74.60	15	5,219	0.29%
2019/01/22	0	0.00	1	76.00	76.40	-1	5,184	-0.02%
2019/01/21	1	75.90	29	76.17	76.00	-28	5,191	-0.54%
2019/01/18	1	75.60	0	0.00	75.60	1	5,181	0.02%
2019/01/16	1	75.90	0	0.00	75.50	1	5,229	0.02%
2019/01/09	10	72.95	0	0.00	74.50	10	5,332	0.19%
2019/01/07	0	0.00	13	74.72	75.10	-13	5,297	-0.25%
2019/01/04	1	72.70	2	72.70	73.10	-1	5,352	-0.02%
2019/01/02	2	73.70	0	0.00	73.00	2	5,680	0.04%
2018/12/28	1	75.00	1	74.80	75.50	0	5,679	0.00%
2018/12/25	5	72.42	0.6	72.80	72.60	4.4	5,817	0.08%
2018/12/20	1	74.30	3	74.37	74.40	-2	6,089	-0.03%
2018/12/19	3	74.13	0	74.10	74.40	3	6,123	0.05%
2018/12/18	2	73.55	1	73.30	73.50	1	6,182	0.02%
2018/12/14	10	73.00	1	72.90	73.00	9	6,347	0.14%
2018/12/12	3	72.30	1	72.20	72.40	2	6,363	0.03%
2018/12/10	1	72.60	0	0.00	72.60	1	6,289	0.02%
2018/12/07	1	73.30	0	0.00	73.20	1	6,325	0.02%
2018/12/06	5	72.62	0	0.00	72.50	5	6,380	0.08%
2018/12/05	3	73.77	0	0.00	73.70	3	6,343	0.05%
2018/12/04	5	74.50	0	0.00	74.20	5	6,287	0.08%
2018/11/30	10	74.70	0	0.00	74.30	10	6,193	0.16%
2018/11/28	2.5	73.92	0	0.00	74.80	2.5	6,053	0.04%
2018/11/22	0	0.00	1	76.80	76.70	-1	5,964	-0.02%
2018/11/19	6	78.13	0	0.00	78.80	6	6,163	0.10%
2018/11/16	50	78.00	0	0.00	78.00	50	6,258	0.80%
2018/11/15	57	77.55	0	0.00	77.50	57	6,352	0.90%
2018/11/02	0	0.00	1	77.90	77.90	-1	6,681	-0.01%
2018/10/25	6	74.30	0	0.00	74.00	6	6,726	0.09%
2018/10/24	1	74.50	0	0.00	75.40	1	6,706	0.01%
2018/10/22	1	76.00	0	0.00	76.40	1	6,692	0.01%
2018/10/19	3	76.20	0	0.00	76.50	3	6,699	0.04%
2018/10/18	12	76.42	0	0.00	76.70	12	6,662	0.18%
2018/10/17	2	76.85	0	0.00	76.70	2	6,638	0.03%
2018/10/16	7	76.50	1	76.60	77.00	6	6,628	0.09%
2018/10/15	11	76.49	1	76.50	76.50	10	6,622	0.15%
2018/10/12	7	76.44	1	78.00	77.90	6	6,564	0.09%
2018/10/11	6	77.40	2	76.60	76.10	4	6,578	0.06%
2018/10/09	5	81.90	0	0.00	81.70	5	6,314	0.08%
2018/10/08	0	0.00	2	82.00	82.10	-2	6,273	-0.03%
2018/10/05	20	82.85	0	0.00	82.10	20	6,286	0.32%
2018/10/03	5	83.70	0	0.00	83.80	5	6,233	0.08%
2018/10/01	0	0.00	1	84.70	85.00	-1	6,567	-0.02%
2018/09/28	2	84.00	0	0.00	84.80	2	6,753	0.03%
2018/09/27	0.6	84.70	14	84.46	85.00	-13.4	6,763	-0.20%
2018/09/26	14.4	84.07	0	0.00	84.00	14.4	6,764	0.21%
2018/09/25	0	0.00	3	85.90	84.50	-3	6,942	-0.04%
2018/09/21	0	0.00	112	85.40	85.50	-112	6,977	-1.61%	大賣/鉅額交易
2018/09/19	0.5	84.40	1	84.80	84.80	-0.5	7,092	-0.01%
2018/09/14	7	83.90	0	0.00	84.00	7	7,227	0.10%
2018/09/13	0	0.00	7	84.50	84.60	-7	7,234	-0.10%
2018/09/12	2	82.90	0	0.00	83.60	2	7,291	0.03%
2018/09/06	0	0.00	10	83.90	84.00	-10	7,815	-0.13%
2018/08/30	4.1	84.74	0	0.00	84.50	4.1	8,398	0.05%
2018/08/28	0	0.00	2	85.00	85.20	-2	8,515	-0.02%
2018/08/23	0	0.00	5	84.20	84.50	-5	8,946	-0.06%
2018/08/22	0.5	83.70	0	0.00	83.90	0.5	8,967	0.01%
2018/08/21	1	83.30	0	0.00	83.30	1	8,941	0.01%
2018/08/16	9	82.28	0	0.00	82.10	9	8,892	0.10%
2018/08/15	7.5	83.41	0	0.00	83.30	7.5	8,821	0.09%
2018/08/14	0.5	83.60	0	0.00	83.50	0.5	8,801	0.01%
2018/08/13	2	83.50	0	0.00	83.50	2	8,794	0.02%
2018/08/10	0.1	84.40	0	0.00	84.60	0.1	8,842	0.00%
2018/08/09	0.6	84.60	0	0.00	84.60	0.6	8,978	0.01%
2018/08/07	0.1	83.70	0	0.00	83.70	0.1	9,096	0.00%
2018/08/06	0.1	83.80	0	0.00	84.00	0.1	9,124	0.00%
2018/08/03	3	83.67	0	0.00	83.80	3	9,197	0.03%
2018/08/02	9	83.62	0	0.00	83.60	9	9,249	0.10%
2018/08/01	0	0.00	3	84.80	84.80	-3	9,237	-0.03%
2018/07/30	2	84.30	0	0.00	84.20	2	9,209	0.02%
2018/07/27	1	84.10	0	0.00	84.10	1	9,201	0.01%
2018/07/26	1	84.10	0	0.00	84.10	1	9,233	0.01%
2018/07/25	1	83.60	0	0.00	83.60	1	9,262	0.01%
2018/07/24	1	84.30	0	0.00	84.40	1	9,267	0.01%
2018/07/23	1	83.80	0	0.00	83.70	1	9,273	0.01%
2018/07/20	5	83.72	0	0.00	84.00	5	9,285	0.05%
2018/07/18	0	0.00	3	85.13	85.60	-3	9,362	-0.03%
2018/07/17	6	83.78	0	0.00	84.10	6	9,314	0.06%
2018/07/13	0.2	84.80	0	0.00	85.00	0.2	9,408	0.00%
2018/07/12	0	0.00	1	84.00	84.70	-1	9,439	-0.01%
2018/07/11	13.1	83.08	3	83.33	83.90	10.1	9,467	0.11%
2018/07/10	5	82.92	2	83.00	82.70	3	9,399	0.03%
2018/07/09	3	87.53	10	87.46	87.50	-7	9,278	-0.08%
2018/07/06	0	0.00	1	87.40	87.10	-1	9,096	-0.01%
2018/07/05	0.1	87.70	11	88.05	88.00	-10.9	8,965	-0.12%
2018/07/04	10	87.60	3	87.67	88.00	7	8,937	0.08%
2018/07/03	13	87.22	2.2	87.86	88.00	10.8	8,932	0.12%
2018/06/29	0.1	86.90	7	86.41	87.20	-6.9	8,711	-0.08%
2018/06/28	12	84.73	0	0.00	84.50	12	8,480	0.14%
2018/06/26	21.5	85.06	12	84.82	85.40	9.5	8,411	0.11%
2018/06/25	10.5	84.99	51	84.96	85.00	-40.5	8,335	-0.49%
2018/06/22	11	84.24	1	84.00	84.60	10	8,317	0.12%
2018/06/21	11.5	84.31	0	0.00	84.20	11.5	8,311	0.14%
2018/06/20	0.5	84.50	0	0.00	84.40	0.5	8,322	0.01%
2018/06/19	17	82.82	5	82.80	82.80	12	8,338	0.14%
2018/06/15	3.1	83.83	0	0.00	84.60	3.1	8,162	0.04%
2018/06/14	10	84.54	0	0.00	84.20	10	8,003	0.12%
2018/06/12	8	85.00	0	0.00	85.30	8	8,023	0.10%
2018/06/11	4.7	84.97	0	0.00	85.00	4.7	7,862	0.06%
2018/06/08	3	85.43	0	0.00	85.50	3	7,740	0.04%
2018/06/07	0	0.00	1.1	86.44	86.90	-1.1	7,586	-0.02%
2018/06/06	1.1	86.30	0	0.00	86.40	1.1	7,526	0.01%
2018/06/04	0.1	86.10	1.2	86.36	86.40	-1.1	7,352	-0.01%
2018/06/01	0.6	85.00	0	0.00	85.10	0.6	7,270	0.01%
2018/05/30	1.5	85.03	1	85.10	85.10	0.5	6,891	0.01%
2018/05/25	1	86.00	0	0.00	86.00	1	6,862	0.01%
2018/05/23	0	0.00	2	86.90	86.70	-2	6,876	-0.03%
2018/05/22	0	0.00	4	86.93	86.70	-4	6,858	-0.06%
2018/05/21	1	87.10	3	87.23	87.10	-2	6,891	-0.03%
2018/05/18	1	86.90	2	87.35	87.30	-1	6,938	-0.01%
2018/05/17	0	0.00	6.1	87.29	87.20	-6.1	7,011	-0.09%
2018/05/16	1	86.40	8	85.25	86.40	-7	6,889	-0.10%
2018/05/14	0	0.00	3	85.10	85.50	-3	6,995	-0.04%
2018/05/11	3	85.00	9	84.23	85.00	-6	7,005	-0.09%
2018/05/10	2	83.95	8	83.90	83.80	-6	6,958	-0.09%
2018/05/04	0	0.00	1	81.90	81.80	-1	6,915	-0.01%
2018/05/03	0	0.00	1	82.30	81.70	-1	6,893	-0.01%
2018/05/02	0	0.00	1	82.80	82.90	-1	6,902	-0.01%
2018/04/30	1	81.40	0	0.00	81.60	1	6,869	0.01%
2018/04/27	6	80.67	0	0.00	80.80	6	6,865	0.09%
2018/04/26	11	80.92	0	0.00	81.00	11	6,892	0.16%
2018/04/25	0.5	81.00	0	0.00	80.90	0.5	6,858	0.01%
2018/04/24	5	80.90	0	0.00	80.90	5	6,871	0.07%
2018/04/23	5	82.26	10	81.90	82.00	-5	6,830	-0.07%
2018/04/20	0.6	82.90	1	82.90	83.00	-0.4	6,791	-0.01%
2018/04/19	1.5	83.47	6	83.40	83.80	-4.5	6,790	-0.07%
2018/04/18	6.5	82.50	0	0.00	82.90	6.5	6,794	0.10%
2018/04/17	3	82.50	1	82.80	82.40	2	6,838	0.03%
2018/04/16	1	84.00	0	0.00	83.80	1	6,990	0.01%
2018/04/13	1.1	84.19	0	0.00	84.10	1.1	7,195	0.02%
2018/04/12	1	84.50	0	0.00	84.80	1	7,292	0.01%
2018/04/11	1	84.00	1	84.50	83.90	0	7,301	0.00%
2018/04/10	1	83.50	2	83.55	83.80	-1	7,346	-0.01%
2018/04/09	0	0.00	2	82.60	83.40	-2	7,330	-0.03%
2018/04/03	1	81.00	0	0.00	81.30	1	7,277	0.01%
2018/04/02	2	81.50	0	0.00	81.60	2	7,305	0.03%
2018/03/31	2	81.90	1	81.80	81.60	1	7,321	0.01%
2018/03/29	1	81.60	0	0.00	81.80	1	7,355	0.01%
2018/03/28	0.1	82.50	0	0.00	82.50	0.1	7,293	0.00%
2018/03/23	1	82.20	2	82.00	82.20	-1	7,236	-0.01%
2018/03/22	0	0.00	3	81.80	83.10	-3	7,161	-0.04%
2018/03/21	0.1	82.20	0	0.00	82.50	0.1	7,064	0.00%
2018/03/20	0	0.00	1	82.50	82.50	-1	7,102	-0.01%
2018/03/19	0	0.00	2	82.00	82.00	-2	7,048	-0.03%
2018/03/16	4	79.96	0	0.00	81.70	4	7,015	0.06%
2018/03/15	0.1	80.30	0	0.00	80.30	0.1	6,803	0.00%
2018/03/13	1	80.60	0	0.00	81.00	1	6,826	0.01%
2018/03/12	1	80.10	0	0.00	80.50	1	6,827	0.01%
2018/03/09	2.1	79.10	0	0.00	79.30	2.1	6,749	0.03%
2018/03/08	4	79.20	0	0.00	79.00	4	6,768	0.06%
2018/03/07	2	79.80	0	0.00	79.40	2	6,774	0.03%
2018/03/06	0	0.00	1	79.30	79.30	-1	6,825	-0.01%
2018/03/05	5	78.00	0	0.00	78.10	5	6,856	0.07%
2018/03/02	0	0.00	1	78.20	78.30	-1	6,805	-0.01%
2018/02/21	0	0.00	1	79.00	79.00	-1	6,641	-0.02%
2018/02/09	1	76.00	7	76.00	76.00	-6	6,514	-0.09%
2018/02/07	1	78.10	1	77.00	77.70	0	6,437	0.00%
2018/02/06	5	76.76	0	0.00	76.10	5	6,359	0.08%
2018/02/02	1	79.50	0	0.00	79.80	1	6,146	0.02%
2018/02/01	0.1	80.10	3	80.20	80.10	-2.9	6,150	-0.05%
2018/01/30	0.1	80.90	0	0.00	81.00	0.1	6,068	0.00%
2018/01/29	0.1	81.80	2.2	81.34	82.00	-2.1	6,075	-0.03%
2018/01/26	0.1	81.30	0	0.00	81.60	0.1	6,088	0.00%
2018/01/25	0	0.00	1	80.92	81.80	-1	6,071	-0.02%
2018/01/24	0.1	80.20	0	0.00	80.30	0.1	6,009	0.00%
2018/01/23	0.1	80.50	0	0.00	80.90	0.1	6,006	0.00%
2018/01/22	2.1	80.99	0	0.00	80.80	2.1	5,999	0.04%
2018/01/19	0.1	80.70	4	80.45	81.10	-3.9	5,950	-0.07%
2018/01/18	0.1	80.90	4.4	81.82	81.20	-4.3	5,918	-0.07%
2018/01/17	0.1	81.10	1	81.10	81.50	-0.9	5,854	-0.02%
2018/01/16	0.1	81.20	0	0.00	81.50	0.1	5,776	0.00%
2018/01/15	0.1	81.70	3	81.80	82.00	-2.9	5,739	-0.05%
2018/01/12	1.1	81.63	0	0.00	81.10	1.1	5,700	0.02%
2018/01/11	2	81.30	0	0.00	82.00	2	5,616	0.04%
2018/01/10	0	0.00	9	82.82	82.70	-9	5,560	-0.16%
2018/01/09	1	81.30	6	80.88	81.70	-5	5,348	-0.09%
2018/01/08	0	0.00	4	78.95	79.50	-4	5,184	-0.08%
2018/01/05	0.1	77.70	4	77.80	78.00	-3.9	5,097	-0.08%
2018/01/04	0.1	77.70	0	0.00	78.00	0.1	5,162	0.00%
2018/01/03	0	0.00	5.3	78.11	78.20	-5.3	5,196	-0.10%
2018/01/02	1	76.50	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－19天前

南亞

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

南亞科技股價上漲有原因記憶體產業將回春？UDN聯合新聞網－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

永豐金-桃園券商分點個股進出
永豐金-桃園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

永豐金-桃園 券商分點個股進出 永豐金-桃園 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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析