南亞 (1303)-康和-內湖券商分點個股進出

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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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	2.7	57.64	2	57.60	56.80	0.7	8,139	0.01%
2024/04/30	1	57.00	1	57.00	56.70	0	7,972	0.00%
2024/04/29	0	0.00	8.3	56.66	57.60	-8.3	7,911	-0.10%
2024/04/26	1	55.60	0	0.00	55.60	1	7,851	0.01%
2024/04/25	1.6	55.76	0	0.00	55.80	1.6	7,907	0.02%
2024/04/23	0.3	56.70	0	0.00	56.70	0.3	8,133	0.00%
2024/04/22	0	57.30	4	56.88	57.30	-4	8,180	-0.05%
2024/04/19	3	54.83	0	0.00	55.00	3	8,049	0.04%
2024/04/18	0	0.00	1	55.80	55.80	-1	7,902	-0.01%
2024/04/17	9.5	54.97	0	0.00	55.00	9.5	7,897	0.12%
2024/04/16	2	56.10	0	0.00	55.50	2	7,807	0.03%
2024/04/15	0.5	57.20	0	0.00	57.20	0.5	7,685	0.01%
2024/04/11	1.5	57.33	0	0.00	57.20	1.5	7,501	0.02%
2024/04/10	2.5	58.34	0	0.00	58.30	2.5	7,431	0.03%
2024/04/09	0	0.00	2	58.60	58.60	-2	7,407	-0.03%
2024/04/08	4	56.80	0	0.00	57.70	4	7,293	0.05%
2024/04/01	2	57.35	3	57.20	57.50	-1	7,110	-0.01%
2024/03/29	1	55.90	16	56.54	56.00	-15	6,981	-0.21%
2024/03/28	8	55.35	0	0.00	55.10	8	6,889	0.12%
2024/03/27	0	0.00	1	56.10	56.00	-1	6,854	-0.01%
2024/03/26	1	56.20	25.1	56.40	56.40	-24.1	6,859	-0.35%
2024/03/22	2.1	54.61	0	0.00	54.80	2.1	6,830	0.03%
2024/03/21	1	55.19	3	55.07	55.00	-2	6,805	-0.03%
2024/03/20	4	53.85	0	0.00	53.60	4	6,828	0.06%
2024/03/19	2.1	55.20	0	0.00	55.00	2.1	6,727	0.03%
2024/03/18	0	0.00	3	55.03	55.00	-3	6,693	-0.04%
2024/03/15	17	54.95	0	0.00	54.50	17	6,618	0.26%
2024/03/14	1	55.50	3	56.07	56.40	-2	5,815	-0.03%
2024/03/13	1.1	55.70	5	55.56	55.60	-3.9	5,732	-0.07%
2024/03/12	1	56.70	1	56.50	56.70	0	5,603	0.00%
2024/03/11	5	55.98	1	56.10	56.10	4	5,570	0.07%
2024/03/08	2	55.90	6	55.70	55.50	-4	5,557	-0.07%
2024/03/07	1	56.00	3	56.37	56.50	-2	5,409	-0.04%
2024/03/06	12	56.33	3.1	56.60	56.30	9	5,333	0.17%
2024/03/05	13	57.00	15	56.90	56.90	-2	5,355	-0.04%
2024/03/04	6	57.77	6	57.80	58.00	0	5,286	0.00%
2024/03/01	3	58.70	0	0.00	58.50	3	5,293	0.06%
2024/02/29	0	0.00	1	59.60	59.70	-1	5,311	-0.02%
2024/02/27	9	59.09	3	59.00	58.90	6	5,250	0.11%
2024/02/26	0	0.00	0.4	60.00	59.90	-0.4	5,154	-0.01%
2024/02/23	1	59.90	0	0.00	59.70	1	5,190	0.02%
2024/02/22	11	60.60	1	61.00	60.50	10	5,287	0.19%
2024/02/21	1	60.80	0	0.00	61.00	1	5,313	0.02%
2024/02/19	1	61.10	10	61.50	61.60	-9	5,405	-0.17%
2024/02/15	0	61.10	0	0.00	61.20	0	5,583	0.00%
2024/02/05	12.1	60.91	1	61.30	61.00	11.1	5,536	0.20%
2024/02/01	1	62.30	0	0.00	62.30	1	5,533	0.02%
2024/01/26	0	0.00	6	61.70	61.50	-6	5,537	-0.11%
2024/01/25	2	60.40	0	60.50	60.50	2	5,559	0.04%
2024/01/22	7	59.59	0.1	59.70	59.50	6.9	5,805	0.12%
2024/01/19	2	60.15	5	59.70	60.00	-3	5,820	-0.05%
2024/01/18	1.1	60.12	3	60.47	60.10	-1.9	5,796	-0.03%
2024/01/17	8	60.38	1	60.70	60.10	7	5,772	0.12%
2024/01/16	4	62.10	4	62.05	61.80	0	5,600	0.00%
2024/01/15	0	0.00	5	63.80	63.60	-5	5,558	-0.09%
2024/01/04	1	65.50	0	0.00	65.60	1	6,263	0.02%
2024/01/03	2	65.75	0	0.00	65.60	2	6,402	0.03%
2023/12/28	0	0.00	2	66.45	67.00	-2	6,486	-0.03%
2023/12/27	0	0.00	0.1	66.00	66.10	-0.1	6,453	0.00%
2023/12/25	0.5	65.50	5	64.70	65.50	-4.5	6,442	-0.07%
2023/12/22	1	65.30	1	65.40	65.10	0	6,471	0.00%
2023/12/21	3	65.77	0	0.00	66.00	3	6,481	0.05%
2023/12/20	3	66.30	1	66.80	66.80	2	6,406	0.03%
2023/12/19	2	66.35	0	0.00	66.60	2	6,340	0.03%
2023/12/15	2	67.30	1	68.00	67.30	1	6,312	0.02%
2023/12/14	1	67.10	3	67.97	67.90	-2	6,139	-0.03%
2023/12/13	4	66.75	0	0.00	66.70	4	6,049	0.07%
2023/12/12	0	0.00	1	68.00	68.20	-1	6,138	-0.02%
2023/12/11	1	67.20	0	0.00	67.30	1	6,161	0.02%
2023/12/08	1	67.90	0	0.00	67.60	1	6,147	0.02%
2023/12/07	1	68.30	0	0.00	68.10	1	6,164	0.02%
2023/12/04	6	68.70	1	68.70	68.70	5	6,139	0.08%
2023/12/01	1	68.20	0.5	68.20	68.10	0.5	6,107	0.01%
2023/11/30	0	0.00	0.3	69.10	68.10	-0.3	6,072	0.00%
2023/11/29	1	68.40	1	69.30	68.40	0	5,856	0.00%
2023/11/28	0	0.00	1	68.70	68.60	-1	5,740	-0.02%
2023/11/24	1	68.20	1	69.00	68.20	0	5,645	0.00%
2023/11/22	0	0.00	1	68.90	68.50	-1	5,521	-0.02%
2023/11/21	0	0.00	8	69.13	69.60	-8	5,496	-0.15%
2023/11/17	1	68.20	0	0.00	68.20	1	5,249	0.02%
2023/11/16	0	0.00	1	68.30	68.40	-1	5,235	-0.02%
2023/11/15	3	66.50	11	67.12	68.00	-8	5,168	-0.15%
2023/11/14	0	0.00	1	65.50	65.80	-1	5,020	-0.02%
2023/11/13	0	64.70	0	0.00	64.80	0	5,046	0.00%
2023/11/10	1	64.90	0	0.00	64.90	1	5,092	0.02%
2023/11/09	1	64.70	0	65.00	65.30	1	5,097	0.02%
2023/11/03	0.3	63.80	0	0.00	64.00	0.3	4,994	0.01%
2023/10/31	0	0.00	1	61.80	61.90	-1	4,985	-0.02%
2023/10/30	5	61.88	0	0.00	61.30	5	4,972	0.10%
2023/10/27	1	62.60	0	0.00	62.20	1	4,867	0.02%
2023/10/26	1	62.80	0	0.00	62.50	1	4,836	0.02%
2023/10/25	3	63.40	0	0.00	63.10	3	4,790	0.06%
2023/10/24	1.1	63.30	0	0.00	63.30	1.1	4,740	0.02%
2023/10/23	3	63.90	0	0.00	63.70	3	4,718	0.06%
2023/10/20	4	64.28	4	64.65	64.40	0	4,670	0.00%
2023/10/19	2	65.55	0	0.00	65.20	2	4,674	0.04%
2023/10/18	0	0.00	2	67.10	67.10	-2	4,686	-0.04%
2023/10/16	0.3	65.90	0	0.00	66.10	0.3	4,469	0.01%
2023/10/13	2.6	66.27	1	66.40	66.30	1.6	4,507	0.03%
2023/10/12	0	0.00	1	67.10	67.70	-1	4,468	-0.02%
2023/10/11	0	66.80	24.5	65.90	66.80	-24.5	4,449	-0.55%
2023/10/06	0	0.00	1	65.10	65.30	-1	4,373	-0.02%
2023/10/05	0	0.00	1	65.00	64.70	-1	4,443	-0.02%
2023/10/04	14.3	64.54	0.3	64.70	64.20	14	4,452	0.32%
2023/10/03	11	65.78	0	0.00	65.60	11	4,405	0.25%
2023/10/02	1	66.60	0	0.00	66.40	1	4,456	0.02%
2023/09/28	0	0.00	8	66.90	66.60	-8	4,608	-0.17%
2023/09/26	9	66.48	0	0.00	66.70	9	4,734	0.19%
2023/09/25	0	0.00	1	67.40	67.70	-1	4,720	-0.02%
2023/09/22	2	66.85	0	0.00	66.90	2	4,805	0.04%
2023/09/21	3	67.00	0	0.00	67.00	3	4,921	0.06%
2023/09/18	0	0.00	3	68.80	68.80	-3	5,061	-0.06%
2023/09/15	1	69.20	0	0.00	69.20	1	5,117	0.02%
2023/09/14	0.1	69.00	1.2	69.03	69.20	-1.1	5,017	-0.02%
2023/09/12	0	68.60	2	68.50	68.60	-2	5,155	-0.04%
2023/09/11	3	67.87	0	0.00	67.90	3	5,140	0.06%
2023/09/08	0	0.00	2	67.80	67.70	-2	5,156	-0.04%
2023/09/07	3	67.00	2	67.50	67.40	1	5,202	0.02%
2023/09/01	0	0.00	1	66.60	67.30	-1	5,207	-0.02%
2023/08/31	5	66.74	0	0.00	66.10	5	5,267	0.09%
2023/08/30	1	67.00	0	0.00	67.40	1	5,135	0.02%
2023/08/25	0.1	65.50	5.5	65.32	65.30	-5.4	5,407	-0.10%
2023/08/24	2	65.90	0	0.00	65.80	2	5,463	0.04%
2023/08/23	1	65.70	0	0.00	65.50	1	5,491	0.02%
2023/08/22	0	0.00	11	65.60	65.50	-11	5,549	-0.20%
2023/08/21	2	66.35	0	0.00	66.30	2	5,565	0.04%
2023/08/18	0	0.00	2	66.80	66.40	-2	5,583	-0.04%
2023/08/17	3	66.40	0	0.00	66.10	3	5,600	0.05%
2023/08/16	3.1	66.86	1	67.30	66.90	2.1	5,576	0.04%
2023/08/14	2	68.75	0	0.00	68.70	2	5,662	0.04%
2023/08/09	0	0.00	0.2	69.90	70.10	-0.2	5,848	0.00%
2023/08/08	2	69.15	1	69.50	69.20	1	5,860	0.02%
2023/08/04	0	0.00	1	70.50	70.00	-1	5,839	-0.02%
2023/08/02	2	69.80	0	0.00	69.70	2	5,836	0.03%
2023/08/01	0	0.00	1	70.70	70.60	-1	5,769	-0.02%
2023/07/31	0	0.00	1	70.30	70.00	-1	5,748	-0.02%
2023/07/28	5	69.90	0	0.00	69.80	5	5,728	0.09%
2023/07/27	1	69.80	0	0.00	70.00	1	5,714	0.02%
2023/07/26	0.2	69.90	0	0.00	70.00	0.2	5,738	0.00%
2023/07/25	2	69.60	3	69.70	69.60	-1	5,754	-0.02%
2023/07/21	0.1	70.60	1	71.20	70.70	-0.9	5,783	-0.02%
2023/07/20	0	0.00	1	70.40	70.40	-1	5,763	-0.02%
2023/07/19	2	70.40	3	70.77	70.30	-1	5,795	-0.02%
2023/07/18	1	70.30	0	0.00	70.10	1	5,791	0.02%
2023/07/17	0.1	71.10	0	0.00	70.80	0.1	5,726	0.00%
2023/07/14	2.1	71.00	2	71.05	71.20	0.1	5,723	0.00%
2023/07/12	2	69.00	0	0.00	69.40	2	5,634	0.04%
2023/07/11	8	69.60	1	69.90	69.60	7	5,589	0.13%
2023/07/07	1	69.20	0	0.00	68.70	1	5,556	0.02%
2023/07/06	3	69.47	0	0.00	69.20	3	5,528	0.05%
2023/07/05	7	70.80	0	0.00	70.80	7	5,375	0.13%
2023/07/04	3	71.10	0.5	71.20	70.90	2.5	5,323	0.05%
2023/07/03	2	72.15	0	0.00	72.10	2	5,251	0.04%
2023/06/30	10	72.59	0	0.00	72.50	10	5,272	0.19%
2023/06/28	3	76.17	1.5	76.27	76.10	1.5	5,153	0.03%
2023/06/27	1	77.60	2	77.30	77.10	-1	5,082	-0.02%
2023/06/26	0	0.00	0.1	78.50	78.00	-0.1	5,071	0.00%
2023/06/20	1	78.30	0	0.00	78.50	1	5,031	0.02%
2023/06/16	0	0.00	1	79.60	80.10	-1	4,985	-0.02%
2023/06/14	0	0.00	1	79.60	79.20	-1	4,969	-0.02%
2023/06/12	0	79.40	0	0.00	79.70	0	4,992	0.00%
2023/06/09	0	0.00	2	79.80	79.90	-2	5,051	-0.04%
2023/06/07	0	0.00	2	79.35	79.50	-2	5,165	-0.04%
2023/06/05	0	0.00	2	78.70	78.70	-2	5,184	-0.04%
2023/06/01	3	77.80	0	0.00	77.60	3	5,160	0.06%
2023/05/30	0.1	78.90	0	0.00	78.10	0.1	4,923	0.00%
2023/05/29	1	78.40	0	0.00	78.40	1	4,896	0.02%
2023/05/26	1	78.10	1	78.60	78.80	0	4,926	0.00%
2023/05/24	0	0.00	7	80.90	80.90	-7	4,856	-0.14%
2023/05/23	0.5	80.20	0	0.00	80.70	0.5	4,811	0.01%
2023/05/22	0	0.00	1	80.30	80.70	-1	4,740	-0.02%
2023/05/19	0	0.00	1	80.40	80.60	-1	4,687	-0.02%
2023/05/18	0.5	80.00	2	80.30	80.20	-1.5	4,633	-0.03%
2023/05/17	0	0.00	1	80.10	79.90	-1	4,558	-0.02%
2023/05/16	0	0.00	10	78.54	78.80	-10	4,417	-0.23%
2023/05/12	0	77.30	0.5	77.50	77.30	-0.5	4,373	-0.01%
2023/05/11	0	77.30	0.5	77.50	77.70	-0.5	4,350	-0.01%
2023/05/09	0	0.00	2	77.80	78.50	-2	4,373	-0.05%
2023/05/08	0	0.00	1	77.80	77.70	-1	4,370	-0.02%
2023/05/02	1	77.20	0	0.00	77.50	1	4,564	0.02%
2023/04/25	0	0.00	5	77.10	77.40	-5	4,610	-0.11%
2023/04/24	0	0.00	2	78.00	78.00	-2	4,546	-0.04%
2023/04/21	1	77.70	1	77.80	77.90	0	4,504	0.00%
2023/04/11	8	77.61	5	78.04	77.90	3	4,582	0.07%
2023/04/10	2	77.30	0	0.00	77.70	2	4,552	0.04%
2023/03/30	0	0.00	0.3	77.80	78.00	-0.3	4,712	-0.01%
2023/03/29	0	0.00	14	77.81	78.00	-14	4,900	-0.29%
2023/03/28	2	77.20	0	0.00	77.20	2	5,105	0.04%
2023/03/24	0	0.00	1	76.90	76.80	-1	5,700	-0.02%
2023/03/23	0	0.00	3	76.50	76.60	-3	5,734	-0.05%
2023/03/20	0.6	75.40	0	0.00	75.40	0.6	5,953	0.01%
2023/03/17	0	0.00	4	76.00	76.50	-4	6,062	-0.07%
2023/03/16	1	74.80	0	0.00	74.90	1	6,030	0.02%
2023/03/15	1	74.40	3	74.97	74.50	-2	6,106	-0.03%
2023/03/13	1	74.02	10	74.20	74.70	-9	6,178	-0.15%
2023/03/09	1	74.70	0	0.00	74.60	1	6,243	0.02%
2023/03/08	8	75.59	0	0.00	76.10	8	6,381	0.13%
2023/03/07	1	76.10	5	76.20	76.20	-4	6,462	-0.06%
2023/03/06	0	0.00	2	75.90	75.70	-2	6,623	-0.03%
2023/03/02	2	74.50	0	0.00	75.10	2	6,932	0.03%
2023/02/21	1	75.90	1	75.90	76.00	0	7,202	0.00%
2023/02/17	5	75.10	0	0.00	75.70	5	7,450	0.07%
2023/02/16	0	0.00	2	75.30	75.40	-2	7,625	-0.03%
2023/02/15	2	74.75	0	0.00	74.70	2	7,783	0.03%
2023/02/14	0	0.00	3	75.73	75.50	-3	7,799	-0.04%
2023/02/13	1	74.40	1	75.10	75.30	0	7,853	0.00%
2023/02/08	1	74.80	0	0.00	74.70	1	8,109	0.01%
2023/02/01	1	75.20	0	0.00	75.40	1	8,237	0.01%
2023/01/31	4	75.75	0	0.00	75.40	4	8,278	0.05%
2023/01/30	0	0.00	1	76.20	77.00	-1	8,248	-0.01%
2023/01/16	1	74.60	4	75.10	74.70	-3	8,187	-0.04%
2023/01/13	0	0.00	2	74.50	74.30	-2	8,200	-0.02%
2023/01/12	0	0.00	11	74.30	74.30	-11	8,525	-0.13%
2023/01/11	1	73.50	1	74.00	74.00	0	8,605	0.00%
2023/01/09	0	0.00	6.1	74.10	74.80	-6.1	8,743	-0.07%
2023/01/03	0	0.00	1	71.90	71.90	-1	9,080	-0.01%
2022/12/30	0	0.00	3	71.47	71.00	-3	9,055	-0.03%
2022/12/29	1	70.80	0	0.00	70.40	1	9,092	0.01%
2022/12/27	0	0.00	20	71.81	71.70	-20	9,118	-0.22%
2022/12/26	1	70.90	0	0.00	71.40	1	9,166	0.01%
2022/12/23	2	70.40	0	0.00	70.30	2	9,286	0.02%
2022/12/21	3	70.47	1	71.00	70.50	2	9,300	0.02%
2022/12/19	1	71.80	0	0.00	71.50	1	8,987	0.01%
2022/12/16	8	72.75	0	0.00	72.50	8	8,784	0.09%
2022/12/15	5	74.50	0	0.00	74.10	5	8,474	0.06%
2022/12/14	0	0.00	1	73.90	73.90	-1	8,469	-0.01%
2022/12/09	2	73.55	2	74.15	73.50	0	8,481	0.00%
2022/12/08	3	73.53	3	73.93	73.30	0	8,428	0.00%
2022/12/07	1	76.00	0	0.00	75.20	1	8,364	0.01%
2022/12/05	1	76.90	0	0.00	76.70	1	8,206	0.01%
2022/12/02	1	77.50	0	0.00	77.10	1	8,142	0.01%
2022/12/01	1	77.50	1	78.20	77.60	0	8,155	0.00%
2022/11/28	1	75.20	1	75.70	76.00	0	7,825	0.00%
2022/11/25	1	77.10	3	77.70	77.10	-2	7,756	-0.03%
2022/11/24	0	0.00	2	77.20	77.10	-2	7,691	-0.03%
2022/11/23	0	0.00	3	76.50	76.30	-3	7,618	-0.04%
2022/11/22	0	0.00	5	75.04	75.80	-5	7,574	-0.07%
2022/11/21	0	0.00	9	73.40	73.90	-9	7,440	-0.12%
2022/11/16	2	72.65	0	0.00	72.40	2	7,344	0.03%
2022/11/15	0	0.00	0.1	74.00	74.20	-0.1	7,236	0.00%
2022/11/14	0	0.00	8	73.60	74.00	-8	7,166	-0.11%
2022/11/11	0	0.00	7.2	72.26	72.60	-7.2	7,000	-0.10%
2022/11/10	0	0.00	1	71.00	70.60	-1	6,892	-0.01%
2022/11/09	0	0.00	1	70.40	70.70	-1	6,902	-0.01%
2022/11/08	0.5	70.20	8	70.28	70.50	-7.5	6,916	-0.11%
2022/11/07	0	0.00	6	69.52	70.00	-6	6,913	-0.09%
2022/11/04	2	67.90	0	0.00	67.90	2	6,853	0.03%
2022/11/03	4	68.45	0	0.00	68.70	4	6,796	0.06%
2022/11/02	2	68.80	0	0.00	68.50	2	6,733	0.03%
2022/10/31	1	68.50	1	68.60	68.30	0	6,744	0.00%
2022/10/27	0	0.00	1	69.10	68.60	-1	6,872	-0.01%
2022/10/24	0	0.00	1	68.50	68.50	-1	7,024	-0.01%
2022/10/20	0	0.00	1	67.30	67.60	-1	6,978	-0.01%
2022/10/13	5.2	63.93	0	0.00	63.80	5.2	6,750	0.08%
2022/10/12	1	65.00	0	0.00	65.10	1	6,730	0.01%
2022/10/06	1	67.60	0	0.00	67.60	1	6,966	0.01%
2022/09/30	0.1	66.90	0	0.00	66.90	0.1	8,005	0.00%
2022/09/27	1	66.50	1	66.30	66.20	0	8,991	0.00%
2022/09/26	0	0.00	7	66.33	66.20	-7	9,186	-0.08%
2022/09/23	0	0.00	1	66.90	67.10	-1	9,300	-0.01%
2022/09/20	0.4	67.60	0	0.00	67.20	0.4	9,413	0.00%
2022/09/19	0	0.00	1	67.70	67.40	-1	9,477	-0.01%
2022/09/16	1	67.60	0	0.00	68.40	1	9,539	0.01%
2022/09/13	1	68.50	0	0.00	68.80	1	9,567	0.01%
2022/09/12	1	68.00	0	0.00	68.70	1	9,630	0.01%
2022/09/08	1	66.90	0	0.00	67.20	1	9,737	0.01%
2022/09/07	6	67.05	0	0.00	66.80	6	9,790	0.06%
2022/09/06	2	67.30	0	0.00	67.80	2	9,824	0.02%
2022/09/05	1	67.30	0	0.00	67.10	1	9,864	0.01%
2022/09/01	4	67.58	0	0.00	67.80	4	9,932	0.04%
2022/08/30	0	0.00	1	69.00	68.60	-1	9,876	-0.01%
2022/08/29	1	68.50	0	0.00	68.70	1	9,833	0.01%
2022/08/26	9	70.47	0	0.00	70.20	9	9,802	0.09%
2022/08/24	2	70.15	0	0.00	70.10	2	9,948	0.02%
2022/08/19	0	0.00	1	71.00	71.00	-1	11,031	-0.01%
2022/08/17	1.2	70.64	0	0.00	70.80	1.2	11,159	0.01%
2022/08/16	0	0.00	2	70.40	70.40	-2	11,178	-0.02%
2022/08/15	6.4	70.52	1	70.10	70.60	5.4	11,214	0.05%
2022/08/12	5	69.90	2	69.65	69.60	3	11,247	0.03%
2022/08/11	1	68.70	0	0.00	68.90	1	11,265	0.01%
2022/08/10	2	67.25	0	0.00	67.70	2	11,455	0.02%
2022/08/09	2	67.00	0	0.00	67.00	2	11,572	0.02%
2022/08/08	2	67.20	1	67.20	67.20	1	11,639	0.01%
2022/08/05	1	67.50	0	0.00	67.60	1	11,782	0.01%
2022/08/04	0	0.00	5.1	66.71	67.30	-5.1	11,848	-0.04%
2022/08/03	3	66.97	0	0.00	67.70	3	11,804	0.03%
2022/08/02	5	66.88	2	67.40	67.70	3	11,811	0.03%
2022/08/01	1	67.90	14	68.50	68.50	-13	11,690	-0.11%
2022/07/29	4	67.00	4	66.88	67.30	0	11,720	0.00%
2022/07/28	2.7	66.29	4	66.48	66.60	-1.3	11,700	-0.01%
2022/07/26	1	65.70	0	0.00	65.70	1	11,710	0.01%
2022/07/25	6	65.70	0	0.00	65.60	6	11,714	0.05%
2022/07/22	3	64.60	0	0.00	64.70	3	11,755	0.03%
2022/07/21	0	65.30	2	64.30	65.00	-2	11,726	-0.02%
2022/07/20	10.3	63.99	1	64.00	63.30	9.3	11,667	0.08%
2022/07/19	5	63.56	6	63.97	63.70	-1	11,648	-0.01%
2022/07/18	1	62.90	0	0.00	62.90	1	11,597	0.01%
2022/07/14	4	62.50	1	62.40	62.70	3	11,519	0.03%
2022/07/13	2	61.90	8	62.69	62.00	-6	11,450	-0.05%
2022/07/12	22.1	61.20	2	60.50	60.60	20.1	11,252	0.18%
2022/07/11	10.1	64.03	0	0.00	63.60	10.1	10,916	0.09%
2022/07/08	7	65.13	0.3	65.50	65.00	6.8	10,823	0.06%
2022/07/07	15.5	65.10	6	65.30	65.00	9.5	10,711	0.09%
2022/07/06	17.3	67.78	1	67.00	67.00	16.3	10,509	0.15%
2022/07/05	1	80.90	3	81.27	80.60	-2	9,928	-0.02%
2022/07/04	1.3	82.85	0	0.00	82.60	1.3	9,579	0.01%
2022/07/01	1	82.80	0	0.00	82.70	1	9,449	0.01%
2022/06/30	5	83.50	0	0.00	83.00	5	9,329	0.05%
2022/06/28	1	84.40	0	0.00	84.80	1	9,228	0.01%
2022/06/27	1	84.80	1	85.60	84.70	0	9,313	0.00%
2022/06/24	12	84.40	13	84.55	84.70	-1	9,278	-0.01%
2022/06/22	2	83.60	3	83.60	83.50	-1	9,151	-0.01%
2022/06/21	5	84.00	1	83.60	83.70	4	9,089	0.04%
2022/06/20	2	82.70	0	0.00	82.10	2	9,020	0.02%
2022/06/17	1	83.00	0	0.00	83.00	1	9,009	0.01%
2022/06/16	2	83.60	1	84.10	83.20	1	8,928	0.01%
2022/06/14	2.7	83.14	0	0.00	82.90	2.7	9,186	0.03%
2022/06/13	6	83.18	0	0.00	83.30	6	9,263	0.06%
2022/06/10	9	84.30	0	0.00	84.70	9	9,240	0.10%
2022/06/09	0	0.00	4	84.90	84.80	-4	9,403	-0.04%
2022/06/08	0	0.00	3	84.80	84.50	-3	9,462	-0.03%
2022/06/07	1	84.30	0	0.00	84.30	1	9,520	0.01%
2022/06/06	0	0.00	2	84.50	84.60	-2	9,552	-0.02%
2022/06/02	10	84.20	0	84.70	84.50	10	9,610	0.10%
2022/06/01	0	85.00	0	0.00	84.60	0	9,701	0.00%
2022/05/31	4	83.80	1	85.30	85.30	3	9,648	0.03%
2022/05/30	7	83.13	0	0.00	83.90	7	8,843	0.08%
2022/05/27	6	82.15	1.1	82.37	82.30	5	8,816	0.06%
2022/05/26	1	82.10	0	0.00	81.70	1	8,882	0.01%
2022/05/24	15.1	81.58	0	0.00	81.30	15.1	9,061	0.17%
2022/05/23	1	81.71	0	0.00	82.20	1	9,026	0.01%
2022/05/19	0.1	81.70	0	0.00	81.40	0.1	9,002	0.00%
2022/05/18	0	0.00	1	81.70	82.50	-1	9,034	-0.01%
2022/05/17	5.1	81.05	1	81.30	81.30	4.1	8,874	0.05%
2022/05/16	3.2	81.50	1	81.00	81.20	2.2	8,814	0.02%
2022/05/13	1	81.90	1	82.20	82.00	0	8,770	0.00%
2022/05/12	3.1	83.35	2.1	83.01	82.10	1	8,698	0.01%
2022/05/11	1	83.71	0	0.00	84.40	1	8,646	0.01%
2022/05/10	0.2	84.60	0	0.00	84.40	0.2	8,630	0.00%
2022/05/09	3	84.80	0	0.00	84.70	3	8,550	0.04%
2022/05/06	2	85.90	0	0.00	86.60	2	8,562	0.02%
2022/05/03	1	86.10	0	0.00	86.50	1	8,896	0.01%
2022/04/29	0.1	86.40	0	0.00	86.70	0.1	8,906	0.00%
2022/04/27	0	0.00	0.2	85.45	85.10	-0.2	8,922	0.00%
2022/04/26	2.3	86.22	1	86.10	86.30	1.3	8,891	0.01%
2022/04/25	3.4	85.89	0	0.00	85.90	3.4	8,836	0.04%
2022/04/22	2	87.65	0	0.00	87.60	2	8,683	0.02%
2022/04/21	3	88.33	0	0.00	88.30	3	8,692	0.03%
2022/04/20	12	88.10	0	0.00	88.70	12	8,693	0.14%
2022/04/19	5	88.10	0	0.00	88.00	5	8,697	0.06%
2022/04/18	3.1	87.77	0	0.00	87.80	3.1	8,683	0.04%
2022/04/15	6	89.03	2	88.80	88.80	4	8,617	0.05%
2022/04/14	6	89.62	1.1	89.70	89.70	5	8,621	0.06%
2022/04/13	4.1	90.16	0.1	90.80	90.40	4.1	8,550	0.05%
2022/04/12	13	90.89	0	0.00	91.30	13	8,438	0.15%
2022/04/11	4.1	92.67	0	0.00	92.10	4.1	8,361	0.05%
2022/04/08	3	92.90	0	93.20	93.40	3	8,363	0.04%
2022/04/07	1	93.20	3	93.70	93.10	-2	8,374	-0.02%
2022/04/06	1	92.30	1	93.50	93.60	0	8,282	0.00%
2022/04/01	3	91.97	1	93.10	93.50	2	8,234	0.02%
2022/03/31	1	93.20	0.2	93.20	93.20	0.9	8,188	0.01%
2022/03/30	3.1	93.04	3	93.37	93.50	0.1	8,153	0.00%
2022/03/28	4.1	91.27	0	0.00	92.20	4.1	7,980	0.05%
2022/03/24	3.1	92.01	0	0.00	92.40	3.1	8,015	0.04%
2022/03/22	0	0.00	1	92.00	92.40	-1	8,181	-0.01%
2022/03/21	0	92.00	1	92.00	92.10	-1	8,181	-0.01%
2022/03/17	1	91.60	0.3	91.83	91.90	0.7	8,008	0.01%
2022/03/16	3	90.93	0.2	91.50	91.50	2.8	7,824	0.04%
2022/03/15	0.1	91.10	0.5	90.80	90.80	-0.4	7,738	-0.01%
2022/03/14	0.4	91.38	22	90.84	91.20	-21.6	7,713	-0.28%
2022/03/11	0	90.60	1	89.80	89.80	-1	7,580	-0.01%
2022/03/10	0	0.00	2	89.50	89.60	-2	7,506	-0.03%
2022/03/09	0	0.00	3	88.30	88.00	-3	7,441	-0.04%
2022/03/08	7	87.07	5	86.90	86.60	2	7,385	0.03%
2022/03/07	7	88.26	0	0.00	88.40	7	7,286	0.10%
2022/03/03	2	90.75	2	91.15	91.20	0	7,501	0.00%
2022/03/02	6.5	90.31	8	90.54	90.50	-1.5	7,610	-0.02%
2022/03/01	0	89.50	11	89.54	90.00	-11	7,506	-0.15%
2022/02/25	3	86.63	3.1	87.26	87.70	-0.1	7,389	0.00%
2022/02/24	9	87.26	1	87.60	87.10	8	7,273	0.11%
2022/02/23	0	0.00	0.1	88.30	88.60	-0.1	7,148	0.00%
2022/02/22	6.1	87.85	4.1	87.82	88.20	2	7,203	0.03%
2022/02/21	1	88.80	0.1	88.80	89.10	0.9	7,161	0.01%
2022/02/18	10.3	88.77	9.1	89.18	89.10	1.3	7,300	0.02%
2022/02/16	3	87.37	6	88.55	88.80	-3	7,252	-0.04%
2022/02/15	1.1	87.43	0.1	88.00	87.40	1	7,202	0.01%
2022/02/14	2.1	88.05	1.1	87.17	88.40	1	7,227	0.01%
2022/02/11	0	88.40	1.6	88.65	88.80	-1.6	7,240	-0.02%
2022/02/10	2	88.40	0.1	88.50	88.60	1.9	7,290	0.03%
2022/02/09	0	0.00	0.1	88.60	89.20	-0.1	7,322	0.00%
2022/02/08	1	89.10	1.1	89.72	88.60	-0.1	7,360	0.00%
2022/02/07	1.4	88.90	7.2	88.17	89.50	-5.8	7,303	-0.08%
2022/01/26	1.1	86.44	0.1	86.60	86.40	1	7,150	0.01%
2022/01/25	11	85.17	1.1	85.50	85.50	9.9	7,162	0.14%
2022/01/24	0	0.00	0.1	86.60	87.00	-0.1	7,014	0.00%
2022/01/21	1.1	86.26	0.1	86.70	86.40	1	7,064	0.01%
2022/01/20	0	0.00	0.1	87.50	87.40	-0.1	7,112	0.00%
2022/01/19	0.2	87.60	0	0.00	87.40	0.2	7,134	0.00%
2022/01/18	0.1	87.80	0	0.00	87.40	0.1	7,125	0.00%
2022/01/17	0	0.00	0.1	87.40	87.50	-0.1	7,147	0.00%
2022/01/14	3.1	87.35	0	0.00	87.70	3.1	7,164	0.04%
2022/01/13	0.2	88.45	5	88.50	88.70	-4.8	7,101	-0.07%
2022/01/12	0	0.00	3	87.93	88.40	-3	7,116	-0.04%
2022/01/11	0	86.80	0	0.00	87.10	0	7,050	0.00%
2022/01/10	0	0.00	4	86.78	86.90	-4	6,975	-0.06%
2022/01/07	5	86.50	1	86.50	86.50	4	7,005	0.06%
2022/01/06	0	0.00	3	86.10	86.10	-3	6,947	-0.04%
2022/01/05	0.5	85.80	0	0.00	86.10	0.5	6,963	0.01%
2022/01/04	5	85.70	1	86.10	86.20	4	7,143	0.06%
2022/01/03	0	86.20	10	86.13	86.30	-10	7,176	-0.14%
2021/12/30	1	85.30	0	0.00	85.40	1	7,270	0.01%
2021/12/24	0	0.00	7	85.56	85.90	-7	7,805	-0.09%
2021/12/23	0	0.00	3.1	85.39	85.40	-3.1	7,889	-0.04%
2021/12/22	0	0.00	0	84.60	84.80	0	8,060	0.00%
2021/12/21	0	84.40	2	84.60	84.40	-2	8,178	-0.02%
2021/12/20	1	83.80	3.4	83.99	83.80	-2.4	8,376	-0.03%
2021/12/17	0	0.00	13	82.97	84.30	-13	8,528	-0.15%
2021/12/16	7	83.19	1	83.40	82.70	6	8,466	0.07%
2021/12/14	1	83.00	0	0.00	83.00	1	8,655	0.01%
2021/12/13	1	83.50	0	0.00	83.30	1	8,817	0.01%
2021/12/10	0	0.00	1	84.50	84.40	-1	8,826	-0.01%
2021/12/08	0	0.00	10	85.10	84.60	-10	8,884	-0.11%
2021/12/07	0	0.00	1	84.60	84.70	-1	8,812	-0.01%
2021/12/06	0	0.00	5	83.10	84.20	-5	8,805	-0.06%
2021/12/03	0	0.00	1	83.80	83.60	-1	8,827	-0.01%
2021/12/02	0	0.00	1	83.90	83.80	-1	8,820	-0.01%
2021/12/01	1	83.20	0	0.00	83.50	1	8,784	0.01%
2021/11/30	2	82.80	3.1	83.18	82.50	-1.1	8,799	-0.01%
2021/11/29	13	83.05	1	82.60	82.70	12	8,466	0.14%
2021/11/26	9	84.52	0	0.00	84.00	9	8,453	0.11%
2021/11/25	1	86.10	0	0.00	86.30	1	8,420	0.01%
2021/11/24	0	0.00	4	86.28	86.40	-4	8,422	-0.05%
2021/11/22	0	0.00	1	85.50	85.50	-1	8,437	-0.01%
2021/11/19	13	85.05	1	85.20	85.00	12	8,397	0.14%
2021/11/18	1	85.30	1	86.00	86.00	0	8,322	0.00%
2021/11/17	5	85.12	2	85.35	85.60	3	8,265	0.04%
2021/11/12	1	85.80	0	0.00	86.00	1	8,256	0.01%
2021/11/11	0	0.00	1	85.70	85.30	-1	8,251	-0.01%
2021/11/10	4	85.18	1	86.40	85.20	3	8,192	0.04%
2021/11/09	2	84.95	2	85.70	85.80	0	8,137	0.00%
2021/11/08	4	85.18	1.3	85.76	85.70	2.7	8,041	0.03%
2021/11/05	2	84.10	1	84.90	84.90	1	8,010	0.01%
2021/11/04	0	0.00	4	85.40	85.10	-4	8,014	-0.05%
2021/11/03	9	84.47	1	84.80	84.70	8	8,036	0.10%
2021/11/02	2	84.95	1	85.70	85.00	1	8,015	0.01%
2021/10/29	3	85.10	11	85.65	85.10	-8	7,891	-0.10%
2021/10/28	4	86.50	0	0.00	86.00	4	7,848	0.05%
2021/10/27	2	88.05	0	0.00	87.90	2	7,783	0.03%
2021/10/26	0	0.00	1	88.90	88.80	-1	7,801	-0.01%
2021/10/22	3	88.70	1	89.70	88.40	2	7,978	0.03%
2021/10/21	2	89.20	4.3	89.47	89.30	-2.3	8,064	-0.03%
2021/10/20	0	0.00	3	89.37	89.10	-3	8,135	-0.04%
2021/10/19	1	88.80	3	89.43	88.90	-2	8,108	-0.02%
2021/10/18	10	88.70	0.1	89.00	88.50	9.9	8,203	0.12%
2021/10/15	3	87.67	11	88.80	89.20	-8	8,279	-0.10%
2021/10/14	7	88.29	3	89.50	88.20	4	8,280	0.05%
2021/10/13	5	89.04	3	89.83	88.90	2	8,392	0.02%
2021/10/12	19	88.55	1	88.10	88.60	18	8,441	0.21%
2021/10/08	0	0.00	3	91.37	91.30	-3	8,275	-0.04%
2021/10/07	2	90.05	5	90.24	90.70	-3	8,300	-0.04%
2021/10/06	2	90.05	3	89.93	90.00	-1	8,281	-0.01%
2021/10/05	2	87.90	6	88.48	88.90	-4	8,242	-0.05%
2021/10/04	1	86.90	0	0.00	87.20	1	8,212	0.01%
2021/10/01	10	88.93	5	88.24	88.20	5	8,162	0.06%
2021/09/30	4.9	90.35	8.1	91.15	91.50	-3.2	8,079	-0.04%
2021/09/29	5	90.38	2	91.70	90.80	3	8,020	0.04%
2021/09/28	1	91.03	1	92.60	92.80	0	7,967	0.00%
2021/09/27	2.1	92.37	4.1	92.82	92.10	-2	7,950	-0.03%
2021/09/24	6	91.07	12.4	91.09	91.30	-6.4	7,852	-0.08%
2021/09/23	1	88.90	6	88.88	88.90	-5	7,768	-0.06%
2021/09/22	11	87.65	1	87.70	87.30	10	7,747	0.13%
2021/09/17	3	89.70	1	90.80	89.90	2	7,600	0.03%
2021/09/16	0	0.00	5	90.20	90.50	-5	7,426	-0.07%
2021/09/15	1	88.80	5	88.92	88.90	-4	7,223	-0.06%
2021/09/14	0	0.00	1	89.40	88.60	-1	7,275	-0.01%
2021/09/13	0	0.00	1	88.20	88.50	-1	7,231	-0.01%
2021/09/10	0	0.00	2	87.55	87.90	-2	7,333	-0.03%
2021/09/09	2	85.80	2	86.45	87.00	0	7,649	0.00%
2021/09/08	1	86.50	1	86.90	87.40	0	7,592	0.00%
2021/09/07	1	87.00	1	87.70	87.70	0	7,579	0.00%
2021/09/03	2	87.55	2	88.15	88.00	0	7,565	0.00%
2021/09/02	1	86.90	0	0.00	87.50	1	7,573	0.01%
2021/09/01	1	88.50	2	88.15	88.50	-1	7,654	-0.01%
2021/08/31	2	86.60	4	87.73	89.60	-2	7,611	-0.03%
2021/08/30	0	0.00	3	87.13	87.60	-3	7,493	-0.04%
2021/08/27	0	0.00	16	85.26	86.30	-16	7,490	-0.21%
2021/08/26	2	84.30	2	84.70	84.60	0	7,551	0.00%
2021/08/25	1	84.50	2.2	85.25	85.20	-1.2	7,609	-0.02%
2021/08/24	0	84.50	3	84.43	84.90	-3	7,629	-0.04%
2021/08/23	0	83.60	2	83.30	83.60	-2	7,684	-0.03%
2021/08/20	4.1	82.30	41	82.20	81.90	-36.9	7,776	-0.47%
2021/08/19	9	84.86	0	0.00	84.00	9	7,867	0.11%
2021/08/18	1	85.60	3	86.53	86.90	-2	7,833	-0.03%
2021/08/17	0	0.00	1	86.50	86.10	-1	7,921	-0.01%
2021/08/16	1	85.60	0	0.00	85.90	1	7,922	0.01%
2021/08/13	7	86.10	2	86.55	86.40	5	7,928	0.06%
2021/08/12	1	87.60	1	88.10	87.80	0	7,979	0.00%
2021/08/11	2	87.10	3	87.57	87.80	-1	8,062	-0.01%
2021/08/10	4	87.13	1	88.10	87.00	3	8,090	0.04%
2021/08/09	5	86.62	7	87.97	88.30	-2	8,176	-0.02%
2021/08/06	2	86.85	5	88.04	88.40	-3	8,265	-0.04%
2021/08/05	1	87.70	1.1	88.26	87.80	-0.1	8,476	0.00%
2021/08/04	0	0.00	1	88.30	88.30	-1	8,837	-0.01%
2021/08/03	3	87.87	3	88.67	88.40	0	8,962	0.00%
2021/08/02	0	0.00	4	88.28	88.80	-4	9,021	-0.04%
2021/07/30	4	86.88	13	87.41	87.00	-9	9,159	-0.10%
2021/07/29	0	0.00	4	85.50	86.30	-4	9,219	-0.04%
2021/07/28	1	84.80	1	85.47	85.30	0	9,341	0.00%
2021/07/27	0	86.00	0	0.00	86.00	0	9,387	0.00%
2021/07/26	7	86.49	0	0.00	86.20	7	9,446	0.07%
2021/07/23	1	88.10	5	88.10	88.00	-4	9,560	-0.04%
2021/07/22	0	87.60	15	87.32	87.80	-15	9,735	-0.15%
2021/07/21	11	85.20	1	85.60	85.60	10	9,914	0.10%
2021/07/20	4	86.38	0	0.00	86.00	4	9,937	0.04%
2021/07/19	6	87.50	10	87.40	87.90	-4	10,018	-0.04%
2021/07/16	0	0.00	3	88.63	89.00	-3	10,217	-0.03%
2021/07/15	1	87.30	4	87.80	87.90	-3	10,346	-0.03%
2021/07/14	2	87.15	13	87.80	87.20	-11	10,507	-0.10%
2021/07/13	0	0.00	6	86.85	86.90	-6	10,658	-0.06%
2021/07/12	2	87.00	1	88.00	86.00	1	10,789	0.01%
2021/07/09	0	0.00	1	86.28	86.30	-1	11,013	-0.01%
2021/07/08	2	85.55	1	86.20	85.50	1	11,065	0.01%
2021/07/07	1	85.80	23	85.97	86.60	-22	11,322	-0.19%
2021/07/06	5	85.78	4	86.20	85.90	1	11,653	0.01%
2021/07/05	24	86.05	14	86.32	86.50	10	11,899	0.08%
2021/07/02	67	85.00	67	84.91	84.50	0	11,829	0.00%
2021/07/01	1	83.20	5.2	84.13	83.90	-4.2	11,777	-0.04%
2021/06/30	3	82.77	21	82.91	83.20	-18	11,732	-0.15%
2021/06/28	1	83.20	7	83.61	83.30	-6	11,867	-0.05%
2021/06/25	1	83.30	6	83.75	83.00	-5	12,002	-0.04%
2021/06/24	2	82.80	1	83.00	83.00	1	12,239	0.01%
2021/06/23	6	81.90	2	82.60	82.80	4	12,322	0.03%
2021/06/22	1	82.20	1	82.00	81.90	0	12,223	0.00%
2021/06/21	2	80.51	0	0.00	81.40	2	12,267	0.02%
2021/06/18	16	82.79	0	0.00	82.30	16	12,160	0.13%
2021/06/17	2	84.10	2	84.70	84.90	0	11,939	0.00%
2021/06/16	1	84.30	1	85.00	85.00	0	12,258	0.00%
2021/06/10	0	0.00	1	84.60	85.80	-1	12,539	-0.01%
2021/06/09	4	84.25	1	84.70	84.80	3	12,671	0.02%
2021/06/08	4	85.18	1	86.60	85.00	3	12,667	0.02%
2021/06/07	1	85.50	0	0.00	85.60	1	13,043	0.01%
2021/06/04	8	85.80	0	0.00	86.00	8	13,131	0.06%
2021/06/03	1	86.80	3	87.17	86.90	-2	13,187	-0.02%
2021/06/02	2	85.80	3	86.97	86.60	-1	13,188	-0.01%
2021/06/01	0	0.00	4	84.90	85.00	-4	13,157	-0.03%
2021/05/31	3	84.47	12	84.48	84.40	-9	13,328	-0.07%
2021/05/28	0	0.00	2	82.50	83.50	-2	13,398	-0.01%
2021/05/27	1	82.00	0	0.00	82.10	1	13,414	0.01%
2021/05/26	3	82.97	0	0.00	83.30	3	13,454	0.02%
2021/05/25	0	0.00	5	83.94	84.30	-5	13,572	-0.04%
2021/05/24	2	81.15	2	81.60	81.70	0	13,534	0.00%
2021/05/21	0	82.00	5	82.00	82.40	-5	13,637	-0.04%
2021/05/19	2	81.20	6.2	81.58	81.80	-4.2	13,646	-0.03%
2021/05/18	4	80.10	21	80.78	81.30	-17	13,622	-0.12%
2021/05/17	11	76.55	2	76.70	77.90	9	13,695	0.07%
2021/05/14	2	79.00	2	79.60	80.40	0	13,582	0.00%
2021/05/13	13	79.34	2	81.15	79.00	11	13,460	0.08%
2021/05/12	10	80.38	4	82.48	80.80	6	13,237	0.05%
2021/05/11	4	86.58	0	0.00	85.90	4	12,948	0.03%
2021/05/10	5	89.10	5	88.30	89.00	0	12,853	0.00%
2021/05/07	12	88.25	30	88.46	88.60	-18	12,875	-0.14%
2021/05/06	17	89.24	7	89.13	89.60	10	12,753	0.08%
2021/05/05	13	88.72	82	87.22	88.00	-69	12,608	-0.55%
2021/05/04	3	86.93	61	87.80	86.90	-58	12,479	-0.46%
2021/05/03	4	88.00	164	87.56	87.90	-160	12,256	-1.31%	大賣/鉅額交易
2021/04/29	27	88.17	1	88.30	88.20	26	12,192	0.21%
2021/04/28	93	90.88	10	90.49	89.60	83	12,015	0.69%
2021/04/27	36	90.30	14.4	91.28	91.80	21.6	11,962	0.18%
2021/04/26	1	89.10	17	89.76	90.00	-16	11,655	-0.14%
2021/04/23	4	89.23	4	89.15	90.00	0	11,576	0.00%
2021/04/22	21	91.03	59	90.52	90.20	-38	11,496	-0.33%
2021/04/21	16	90.32	23	89.94	90.20	-7	11,250	-0.06%
2021/04/20	3	89.93	8	91.20	91.10	-5	11,088	-0.05%
2021/04/19	17	90.12	8.6	90.50	91.10	8.4	10,959	0.08%
2021/04/16	32	89.36	13.3	89.08	89.90	18.7	10,862	0.17%
2021/04/15	6	88.90	9.3	88.46	89.00	-3.3	10,713	-0.03%
2021/04/14	2	86.40	14.1	86.80	86.50	-12.1	10,361	-0.12%
2021/04/13	8	87.19	20	86.96	86.80	-12	10,254	-0.12%
2021/04/12	1	85.80	8	85.53	85.50	-7	9,964	-0.07%
2021/04/09	4	82.00	8	82.30	82.30	-4	9,635	-0.04%
2021/04/08	30	79.62	0	0.00	80.10	30	9,393	0.32%
2021/04/07	30.1	79.50	3	80.00	80.10	27.1	9,483	0.29%
2021/04/06	51	80.00	4	79.98	80.00	47	9,421	0.50%
2021/04/01	3	79.20	1	79.10	79.60	2	9,379	0.02%
2021/03/31	50	79.66	8	79.61	79.80	42	9,307	0.45%
2021/03/30	5	78.80	7	78.86	79.00	-2	9,111	-0.02%
2021/03/29	0	0.00	81	79.05	78.90	-81	8,960	-0.90%
2021/03/26	0	0.00	12.2	76.76	77.30	-12.2	8,749	-0.14%
2021/03/25	1	76.00	2	76.50	76.50	-1	8,727	-0.01%
2021/03/23	3	76.17	0	0.00	75.90	3	8,760	0.03%
2021/03/22	11	74.34	11	75.44	76.40	0	8,791	0.00%
2021/03/19	91	74.20	0	0.00	74.50	91	8,741	1.04%
2021/03/16	0	0.00	2	77.25	77.30	-2	8,379	-0.02%
2021/03/15	2	77.50	1	77.60	76.80	1	8,295	0.01%
2021/03/12	0	0.00	0.5	76.70	77.20	-0.5	8,147	-0.01%
2021/03/11	10	77.64	12	77.36	76.70	-2	8,136	-0.02%
2021/03/10	0	0.00	1	74.30	74.60	-1	7,892	-0.01%
2021/03/09	2	73.45	1	73.10	73.60	1	8,016	0.01%
2021/03/08	3	73.10	7	74.04	73.50	-4	7,984	-0.05%
2021/03/05	21	72.69	3	72.50	72.90	18	7,925	0.23%
2021/03/04	7	73.24	1	73.70	73.40	6	8,131	0.07%
2021/03/03	0	0.00	3	74.87	74.80	-3	8,015	-0.04%
2021/03/02	0	73.30	12	74.38	73.80	-12	7,892	-0.15%
2021/02/26	4	72.88	1	73.10	72.70	3	7,823	0.04%
2021/02/25	0	0.00	2	74.30	75.00	-2	7,574	-0.03%
2021/02/24	1	73.70	3	74.07	73.80	-2	7,457	-0.03%
2021/02/23	0	0.00	5.7	72.94	73.80	-5.7	7,414	-0.08%
2021/02/22	0	71.60	8.1	71.76	71.60	-8	7,303	-0.11%
2021/02/19	1	70.10	0	0.00	70.20	1	7,346	0.01%
2021/02/18	0	0.00	4	70.95	70.70	-4	7,335	-0.05%
2021/02/17	10	69.90	1	70.00	70.00	9	7,322	0.12%
2021/02/05	0	0.00	5	69.00	68.50	-5	7,189	-0.07%
2021/02/02	0	68.60	3	68.67	68.80	-3	7,379	-0.04%
2021/02/01	0	0.00	5	66.82	66.70	-5	7,337	-0.07%
2021/01/29	8	66.14	3	67.47	65.60	5	7,324	0.07%
2021/01/28	2	67.65	5	68.70	67.70	-3	7,211	-0.04%
2021/01/27	1	69.60	0	0.00	69.10	1	7,144	0.01%
2021/01/26	1	69.70	0	0.00	69.50	1	7,192	0.01%
2021/01/25	0	0.00	6	70.33	70.30	-6	7,143	-0.08%
2021/01/22	1	68.90	0	0.00	69.20	1	7,168	0.01%
2021/01/21	1	69.90	1	69.80	69.30	0	7,107	0.00%
2021/01/20	15	69.65	1	70.30	69.30	14	7,091	0.20%
2021/01/19	25	71.12	25	71.58	71.70	0	6,943	0.00%
2021/01/18	2	71.00	0	0.00	71.50	2	6,961	0.03%
2021/01/15	2	72.70	0	0.00	72.30	2	6,980	0.03%
2021/01/14	0	0.00	0.2	73.60	74.20	-0.2	7,207	0.00%
2021/01/13	0	0.00	5	74.00	74.00	-5	7,216	-0.07%
2021/01/12	6.3	73.15	7.6	73.45	73.60	-1.3	7,147	-0.02%
2021/01/11	0	0.00	6	73.85	74.40	-6	7,103	-0.08%
2021/01/08	0	0.00	24	72.04	72.70	-24	6,987	-0.34%
2021/01/05	0.2	71.00	0	0.00	71.00	0.2	6,853	0.00%
2021/01/04	2	71.99	22.2	71.92	71.40	-20.1	6,846	-0.29%
2020/12/31	8	72.40	14	72.24	71.90	-6	6,738	-0.09%
2020/12/30	5	71.10	38	72.40	72.50	-33	6,680	-0.49%
2020/12/29	5	70.40	5	70.10	70.40	0	6,543	0.00%
2020/12/28	5	69.80	12	70.41	70.60	-7	6,551	-0.11%
2020/12/25	0	0.00	1	69.90	69.40	-1	6,507	-0.02%
2020/12/24	10	68.90	56	69.20	69.20	-46	6,499	-0.71%
2020/12/23	45	68.44	0	0.00	68.10	45	6,491	0.69%
2020/12/22	0	68.40	1.5	69.43	68.60	-1.5	6,514	-0.02%
2020/12/21	0.1	68.90	10	69.10	69.40	-9.9	6,594	-0.15%
2020/12/18	2	67.50	10	68.50	67.50	-8	6,569	-0.12%
2020/12/17	6	68.27	3.3	68.46	68.60	2.7	6,509	0.04%
2020/12/16	1	68.00	6	68.18	68.70	-5	6,511	-0.08%
2020/12/15	21	67.20	20	67.00	67.20	1	6,617	0.02%
2020/12/11	10	68.10	23	68.01	68.30	-13	6,569	-0.20%
2020/12/10	1	67.80	27	67.99	67.80	-26	6,517	-0.40%
2020/12/09	5	67.00	0	0.00	67.10	5	6,427	0.08%
2020/12/08	7	66.84	2	67.10	67.20	5	6,400	0.08%
2020/12/04	1	67.70	3	67.90	67.70	-2	6,315	-0.03%
2020/12/03	48	67.06	5.1	66.60	66.60	43	6,168	0.70%
2020/12/02	1	64.90	1	65.30	65.60	0	5,943	0.00%
2020/12/01	21	64.89	102	64.73	66.00	-81	5,910	-1.37%	大賣/
2020/11/30	1	64.20	0	0.00	64.20	1	5,907	0.02%
2020/11/27	0	0.00	2	65.90	65.60	-2	5,654	-0.04%
2020/11/26	0	0.00	1	65.60	65.80	-1	5,616	-0.02%
2020/11/24	0	65.20	0	0.00	65.60	0	5,612	0.00%
2020/11/23	0.1	66.00	0	0.00	66.20	0.1	5,592	0.00%
2020/11/19	0	0.00	1	65.30	65.30	-1	5,507	-0.02%
2020/11/18	0	0.00	1	65.50	65.50	-1	5,456	-0.02%
2020/11/17	0	0.00	1	64.50	65.00	-1	5,372	-0.02%
2020/11/13	0	0.00	1	64.10	64.10	-1	5,316	-0.02%
2020/11/12	101	63.75	5.2	64.06	63.90	95.8	5,289	1.81%	大買/
2020/11/11	2	64.10	2	64.50	65.30	0	5,230	0.00%
2020/11/10	0	0.00	3	62.73	63.00	-3	5,017	-0.06%
2020/11/05	0	0.00	1	61.40	61.50	-1	4,970	-0.02%
2020/11/04	0	0.00	3	61.07	61.00	-3	4,997	-0.06%
2020/11/03	0	0.00	2	60.60	60.80	-2	5,003	-0.04%
2020/11/02	0.1	59.40	2	59.00	59.70	-2	4,967	-0.04%
2020/10/30	1	58.80	0	0.00	58.70	1	4,962	0.02%
2020/10/29	2	59.00	0	0.00	59.00	2	4,928	0.04%
2020/10/27	0	0.00	2.7	60.00	60.10	-2.7	5,014	-0.05%
2020/10/23	1	59.20	1	60.00	59.50	0	5,002	0.00%
2020/10/22	2	58.10	2	59.55	60.50	0	5,012	0.00%
2020/10/21	4.1	58.44	4	58.80	58.60	0.1	4,748	0.00%
2020/10/20	1	59.20	0	0.00	59.40	1	4,680	0.02%
2020/10/19	0.5	59.20	0	0.00	59.00	0.5	4,659	0.01%
2020/10/15	3	59.77	1	59.60	59.50	2	4,661	0.04%
2020/10/14	1	60.30	0	0.00	60.50	1	4,619	0.02%
2020/10/12	0	0.00	1	60.90	61.20	-1	4,662	-0.02%
2020/10/08	1	60.50	0	0.00	60.70	1	4,677	0.02%
2020/10/06	0	60.90	3	60.73	60.90	-3	4,765	-0.06%
2020/09/28	2.4	58.83	5	59.40	59.40	-2.6	4,940	-0.05%
2020/09/25	1	58.60	2	58.55	58.20	-1	5,064	-0.02%
2020/09/24	5	58.46	0	0.00	58.00	5	5,068	0.10%
2020/09/22	0	60.60	0	0.00	60.30	0	4,923	0.00%
2020/09/21	4.1	61.50	0	0.00	61.50	4.1	4,922	0.08%
2020/09/14	0	61.00	0	0.00	61.00	0	5,111	0.00%
2020/09/11	0	60.90	0	60.90	60.80	0	5,174	0.00%
2020/09/10	1	60.70	0	0.00	61.00	1	5,209	0.02%
2020/09/08	1	61.30	0	0.00	61.10	1	5,315	0.02%
2020/09/04	0	0.00	0.3	61.00	60.50	-0.3	5,414	-0.01%
2020/09/03	1	60.90	0	0.00	60.90	1	5,468	0.02%
2020/09/01	2	60.61	1	61.00	60.80	1	5,513	0.02%
2020/08/31	1	61.10	1	61.50	61.50	0	5,493	0.00%
2020/08/27	5	61.46	1	61.60	61.60	4	5,569	0.07%
2020/08/21	0	62.30	3	62.10	62.30	-3	5,835	-0.05%
2020/08/20	2	61.30	5	60.80	60.80	-3	5,833	-0.05%
2020/08/19	2	63.00	0	0.00	62.70	2	5,818	0.03%
2020/08/18	0.5	63.50	0	0.00	63.80	0.5	5,824	0.01%
2020/08/17	3	63.70	1	63.80	63.90	2	5,891	0.03%
2020/08/14	1	62.90	1	63.30	63.30	0	5,896	0.00%
2020/08/13	0	0.00	1	63.50	63.60	-1	5,935	-0.02%
2020/08/12	0	63.10	0	0.00	63.00	0	5,965	0.00%
2020/08/11	0	63.20	0	0.00	62.80	0	5,954	0.00%
2020/08/10	1	61.30	2	62.10	63.20	-1	5,937	-0.02%
2020/08/07	1	60.80	0	0.00	60.80	1	5,916	0.02%
2020/08/05	0	0.00	1	60.90	60.70	-1	5,920	-0.02%
2020/08/04	2	60.35	2	60.70	60.40	0	5,929	0.00%
2020/08/03	2	60.10	0	0.00	60.20	2	5,944	0.03%
2020/07/31	1	61.20	0	0.00	61.10	1	5,903	0.02%
2020/07/29	2	61.75	0	0.00	61.10	2	5,888	0.03%
2020/07/28	1	61.50	0	0.00	61.40	1	6,072	0.02%
2020/07/22	1	64.20	5	63.90	64.40	-4	6,532	-0.06%
2020/07/21	0	63.90	2	64.35	64.00	-2	6,536	-0.03%
2020/07/20	5	63.48	0	0.00	63.50	5	6,530	0.08%
2020/07/16	0	0.00	1	64.90	64.60	-1	6,653	-0.02%
2020/07/13	0	63.80	0	0.00	63.80	0	6,736	0.00%
2020/07/10	3	63.50	0	0.00	63.30	3	6,769	0.04%
2020/07/09	1	64.60	5	64.28	64.30	-4	6,824	-0.06%
2020/07/08	1	64.60	5	64.60	64.80	-4	6,800	-0.06%
2020/07/07	10	64.90	0	0.00	64.80	10	6,793	0.15%
2020/07/06	26	66.89	19	66.40	67.00	7	6,748	0.10%
2020/07/03	2	65.80	1	66.20	65.80	1	6,717	0.01%
2020/07/02	0	0.00	1	65.80	65.40	-1	6,741	-0.01%
2020/07/01	0	65.20	2	65.25	65.20	-2	6,785	-0.03%
2020/06/30	1	64.40	0	0.00	64.60	1	6,830	0.01%
2020/06/29	0	0.00	0.2	64.30	64.00	-0.2	6,899	0.00%
2020/06/24	0	0.00	1	65.20	64.70	-1	6,927	-0.01%
2020/06/22	0	64.40	0	0.00	64.40	0	6,926	0.00%
2020/06/19	1	64.40	5	64.30	63.80	-4	6,977	-0.06%
2020/06/18	6	64.33	0	0.00	64.90	6	6,872	0.09%
2020/06/17	1	64.90	0	0.00	64.90	1	6,986	0.01%
2020/06/15	2	64.30	6	65.45	64.10	-4	7,603	-0.05%
2020/06/12	1	64.90	4	65.15	65.30	-3	7,795	-0.04%
2020/06/11	5	66.63	0	0.00	66.00	5	7,974	0.06%
2020/06/10	3	67.40	2	67.35	67.40	1	8,066	0.01%
2020/06/09	6	66.50	3	66.70	67.00	3	8,259	0.04%
2020/06/08	0	0.00	8	65.63	66.50	-8	8,348	-0.10%
2020/06/04	1	64.80	3	65.23	65.00	-2	8,396	-0.02%
2020/06/03	9	64.68	4	64.78	65.00	5	8,516	0.06%
2020/06/01	0	63.30	4	63.75	63.20	-4	8,470	-0.05%
2020/05/29	2	62.20	0	0.00	62.90	2	8,446	0.02%
2020/05/28	2	63.00	0	0.00	62.50	2	8,293	0.02%
2020/05/27	1	63.10	0	0.00	63.10	1	8,354	0.01%
2020/05/26	3	63.70	3	63.67	63.30	0	8,396	0.00%
2020/05/25	5	61.02	0	0.00	62.10	5	8,448	0.06%
2020/05/22	7	62.59	0	0.00	62.30	7	8,470	0.08%
2020/05/21	3	64.00	0	0.00	63.90	3	8,447	0.04%
2020/05/20	0	0.00	1	63.90	63.90	-1	8,456	-0.01%
2020/05/19	0	0.00	1	63.80	63.60	-1	8,447	-0.01%
2020/05/18	0	0.00	1	62.60	62.60	-1	8,411	-0.01%
2020/05/15	1	62.70	0	0.00	62.70	1	8,405	0.01%
2020/05/14	1	62.80	0	0.00	62.70	1	8,371	0.01%
2020/05/12	3	63.60	0	0.00	63.50	3	8,323	0.04%
2020/05/11	5	65.10	1	65.50	64.60	4	8,257	0.05%
2020/05/08	0	0.00	22	64.11	64.00	-22	8,230	-0.27%
2020/05/06	3	63.00	13	63.56	63.00	-10	8,205	-0.12%
2020/05/05	0	63.80	6	64.42	63.80	-6	8,188	-0.07%
2020/05/04	6	62.87	6	63.83	63.50	0	8,198	0.00%
2020/04/30	15	64.26	15	64.59	66.20	0	8,042	0.00%
2020/04/29	11	62.59	4	62.93	62.50	7	7,891	0.09%
2020/04/28	4	60.03	1	60.30	60.30	3	7,794	0.04%
2020/04/27	0.1	59.80	1	58.20	59.60	-1	7,875	-0.01%
2020/04/24	3	57.30	0	0.00	57.00	3	7,742	0.04%
2020/04/23	1	57.10	2	58.45	57.50	-1	7,716	-0.01%
2020/04/22	1	56.80	0	0.00	56.90	1	7,654	0.01%
2020/04/21	5	57.54	4	57.40	57.20	1	7,639	0.01%
2020/04/20	1	59.50	1	59.80	59.70	0	7,513	0.00%
2020/04/17	0	0.00	1	61.70	60.10	-1	7,495	-0.01%
2020/04/16	1	60.10	0	0.00	59.90	1	7,422	0.01%
2020/04/15	1	60.50	0	0.00	60.80	1	7,338	0.01%
2020/04/14	0	60.30	2.1	60.16	60.10	-2	7,272	-0.03%
2020/04/13	2	58.10	0	0.00	57.80	2	7,171	0.03%
2020/04/09	3	58.50	0	0.00	58.10	3	7,140	0.04%
2020/04/08	1	57.30	0	0.00	58.10	1	7,074	0.01%
2020/04/07	1	55.80	2	56.30	56.30	-1	6,978	-0.01%
2020/04/06	0	0.00	2	55.60	55.30	-2	6,958	-0.03%
2020/04/01	2	54.55	0	0.00	53.70	2	6,878	0.03%
2020/03/31	41	55.00	0	0.00	54.70	41	6,796	0.60%
2020/03/30	1	53.20	1	55.40	55.60	0	6,675	0.00%
2020/03/27	0	0.00	19	55.50	55.60	-19	6,565	-0.29%
2020/03/26	2	55.00	1	56.80	55.60	1	6,510	0.02%
2020/03/25	1	54.70	11	54.84	55.70	-10	6,568	-0.15%
2020/03/24	0	0.00	3	52.07	51.70	-3	6,495	-0.05%
2020/03/23	1	47.90	3	49.17	48.65	-2	6,443	-0.03%
2020/03/20	21	48.68	10	49.52	50.10	11	6,317	0.17%
2020/03/19	20	48.04	4	48.81	47.30	16	5,969	0.27%
2020/03/18	11	52.93	1	52.40	52.40	10	5,670	0.18%
2020/03/17	7	56.36	4	56.38	56.00	3	5,452	0.06%
2020/03/16	9	59.76	0	0.00	58.80	9	5,196	0.17%
2020/03/13	3	58.60	0	0.00	61.40	3	5,046	0.06%
2020/03/12	5	63.86	1	64.20	63.80	4	4,783	0.08%
2020/03/11	1	66.12	4	66.88	66.30	-3	4,630	-0.06%
2020/03/10	5	66.10	5	66.28	66.20	0	4,589	0.00%
2020/03/09	10	65.95	0	0.00	66.00	10	4,496	0.22%
2020/03/06	13	68.35	3	69.50	68.20	10	4,335	0.23%
2020/03/05	0	0.00	11	69.47	69.70	-11	4,258	-0.26%
2020/03/04	1	68.51	1	68.80	68.80	0	4,251	0.00%
2020/03/03	1	67.80	1	68.30	67.70	0	4,238	0.00%
2020/03/02	4	67.35	0	0.00	67.70	4	4,222	0.09%
2020/02/27	11	67.73	1	67.80	68.10	10	4,421	0.23%
2020/02/26	2	67.85	1	68.10	67.70	1	4,356	0.02%
2020/02/25	1	68.60	0	0.00	68.50	1	4,251	0.02%
2020/02/21	0	69.90	0	0.00	69.80	0	4,160	0.00%
2020/02/20	0	0.00	11	70.30	70.00	-11	4,176	-0.26%
2020/02/19	0.1	70.70	0	0.00	70.80	0.1	4,164	0.00%
2020/02/18	1	69.40	0	0.00	70.10	1	4,151	0.02%
2020/02/14	0	0.00	1	70.20	70.40	-1	4,179	-0.02%
2020/02/13	0	0.00	1	70.00	70.40	-1	4,206	-0.02%
2020/02/11	0	70.00	0	0.00	70.00	0	4,227	0.00%
2020/02/10	1	69.50	0	0.00	69.90	1	4,254	0.02%
2020/02/05	1	69.00	0	0.00	68.90	1	4,273	0.02%
2020/02/04	1.1	69.55	0	0.00	70.10	1.1	4,220	0.03%
2020/02/03	1	68.60	0	0.00	68.50	1	4,252	0.02%
2020/01/31	1	69.10	10	69.80	69.70	-9	4,232	-0.21%
2020/01/30	1	69.90	5	69.30	68.60	-4	4,180	-0.10%
2020/01/16	0	0.00	1	72.70	72.90	-1	4,084	-0.02%
2020/01/14	0	72.90	0	0.00	73.00	0	4,151	0.00%
2020/01/13	0.1	72.50	0	0.00	73.00	0.1	4,170	0.00%
2020/01/09	0	0.00	1	72.10	72.40	-1	4,212	-0.02%
2020/01/08	0	0.00	2	71.80	71.60	-2	4,271	-0.05%
2020/01/07	0	0.00	1.8	72.61	72.60	-1.8	4,271	-0.04%
2020/01/06	0.9	73.00	0	0.00	73.00	0.9	4,300	0.02%
2020/01/02	0	0.00	0.1	72.60	72.60	-0.1	4,363	0.00%
2019/12/30	0	0.00	5	73.20	73.20	-5	4,398	-0.11%
2019/12/26	0	0.00	4	72.70	72.80	-4	4,416	-0.09%
2019/12/24	0	72.80	0	0.00	73.00	0	4,542	0.00%
2019/12/23	0.1	73.00	2	73.15	73.20	-1.9	4,584	-0.04%
2019/12/18	2	72.75	10	72.90	72.60	-8	4,579	-0.17%
2019/12/17	1	72.20	0	0.00	72.70	1	4,668	0.02%
2019/12/16	15	72.20	0	0.00	72.20	15	4,672	0.32%
2019/12/13	3	72.23	0	0.00	72.20	3	4,703	0.06%
2019/12/11	1.1	70.93	2	70.90	71.30	-0.9	4,762	-0.02%
2019/12/09	2	71.05	0	0.00	70.90	2	4,876	0.04%
2019/11/29	0	0.00	2	71.70	71.50	-2	5,070	-0.04%
2019/11/27	0	0.00	6	72.30	72.50	-6	5,089	-0.12%
2019/11/25	0	71.50	0	0.00	71.70	0	4,789	0.00%
2019/11/22	0.2	71.30	0	0.00	71.50	0.2	4,943	0.00%
2019/11/21	10	70.90	0	0.00	71.00	10	4,970	0.20%
2019/11/20	0	0.00	18	71.29	71.40	-18	4,942	-0.36%
2019/11/19	1	71.50	0	0.00	71.90	1	4,977	0.02%
2019/11/15	1	71.50	0	0.00	71.50	1	5,041	0.02%
2019/11/14	4	71.10	0	0.00	71.00	4	5,111	0.08%
2019/11/12	1	71.90	0	0.00	72.10	1	5,298	0.02%
2019/11/11	1.1	71.91	0	0.00	72.00	1.1	5,341	0.02%
2019/11/07	2	72.70	0	0.00	72.90	2	5,457	0.04%
2019/11/05	0	0.00	9	72.66	72.90	-9	5,557	-0.16%
2019/11/04	1	72.00	1	72.30	72.30	0	5,637	0.00%
2019/11/01	1	71.90	1	71.60	71.80	0	5,740	0.00%
2019/10/31	2	72.20	3	72.07	72.00	-1	5,881	-0.02%
2019/10/30	0	0.00	7	71.79	72.10	-7	5,878	-0.12%
2019/10/29	0	0.00	1	71.20	71.50	-1	6,015	-0.02%
2019/10/24	5	71.80	10	71.88	72.10	-5	6,133	-0.08%
2019/10/23	3	71.63	37	71.60	71.30	-34	6,183	-0.55%
2019/10/21	0.2	70.90	0	0.00	71.10	0.2	6,287	0.00%
2019/10/18	5	71.00	0	0.00	71.00	5	6,326	0.08%
2019/10/16	0	0.00	3	70.60	70.80	-3	6,314	-0.05%
2019/10/15	0	70.20	3	69.80	70.30	-3	6,511	-0.05%
2019/10/14	0.1	69.90	0	0.00	70.00	0.1	6,563	0.00%
2019/10/08	0	0.00	4.3	70.00	69.80	-4.3	6,565	-0.07%
2019/10/07	1	69.40	1	69.30	69.50	0	6,600	0.00%
2019/10/04	1	69.50	0	0.00	69.50	1	6,659	0.02%
2019/10/02	1	70.50	2	70.35	70.00	-1	6,708	-0.01%
2019/09/27	4	70.00	0	0.00	69.70	4	6,739	0.06%
2019/09/26	1	70.60	2	70.50	70.40	-1	7,074	-0.01%
2019/09/25	2	70.50	0	0.00	70.80	2	7,325	0.03%
2019/09/24	0.1	71.00	0	0.00	71.00	0.1	7,476	0.00%
2019/09/19	5	70.16	2	70.20	70.10	3	7,643	0.04%
2019/09/16	0	70.60	0	0.00	70.60	0	7,772	0.00%
2019/09/12	4	69.65	2	69.70	69.40	2	7,816	0.03%
2019/09/10	2	69.50	1	69.30	69.40	1	7,913	0.01%
2019/09/03	0	0.00	1	68.10	67.30	-1	8,162	-0.01%
2019/08/30	1	68.40	0	0.00	68.80	1	8,341	0.01%
2019/08/29	7	67.11	0	0.00	67.60	7	8,323	0.08%
2019/08/28	12	67.01	0	0.00	67.20	12	8,339	0.14%
2019/08/27	2	67.45	0	0.00	67.00	2	8,335	0.02%
2019/08/26	4	67.20	0	0.00	67.20	4	8,216	0.05%
2019/08/21	3	67.93	0	0.00	67.90	3	8,494	0.04%
2019/08/20	4	67.45	0	0.00	67.60	4	8,473	0.05%
2019/08/19	5	67.30	0	0.00	67.00	5	8,469	0.06%
2019/08/16	0	0.00	1.1	67.50	67.20	-1.1	8,423	-0.01%
2019/08/15	13	66.19	1.2	66.07	66.00	11.8	8,326	0.14%
2019/08/14	7	67.04	0	0.00	66.90	7	8,290	0.08%
2019/08/13	6	67.02	0	0.00	67.00	6	8,251	0.07%
2019/08/12	1	67.90	0	0.00	67.60	1	8,173	0.01%
2019/08/08	1	68.60	0	0.00	68.10	1	8,181	0.01%
2019/08/07	4	68.23	0	0.00	68.10	4	8,170	0.05%
2019/08/06	4	67.98	0	0.00	68.30	4	8,166	0.05%
2019/08/05	13	69.01	0	0.00	69.10	13	8,126	0.16%
2019/08/02	15	69.77	0	0.00	69.70	15	8,056	0.19%
2019/07/30	1	71.50	0	0.00	71.50	1	7,875	0.01%
2019/07/26	1	71.40	0	0.00	71.70	1	7,803	0.01%
2019/07/25	10	71.40	0	0.00	71.60	10	7,784	0.13%
2019/07/24	17	71.42	0	0.00	71.40	17	7,732	0.22%
2019/07/23	2	71.65	0	0.00	71.70	2	7,680	0.03%
2019/07/22	2	71.90	0	0.00	71.90	2	7,618	0.03%
2019/07/18	2	71.90	0	0.00	71.90	2	7,603	0.03%
2019/07/17	4.7	71.24	0	0.00	72.60	4.7	7,567	0.06%
2019/07/16	6	71.83	0	0.00	71.70	6	7,310	0.08%
2019/07/15	2	71.80	0	0.00	72.00	2	7,271	0.03%
2019/07/11	0	0.00	1	72.20	72.00	-1	7,260	-0.01%
2019/07/10	5	72.04	0	0.00	72.30	5	7,215	0.07%
2019/07/09	5	72.20	0	0.00	72.10	5	7,178	0.07%
2019/07/08	1	72.40	0	0.00	72.50	1	7,199	0.01%
2019/07/05	2	73.00	0	0.00	73.10	2	7,250	0.03%
2019/07/04	2	72.75	0.2	73.00	72.70	1.8	7,288	0.03%
2019/07/03	19	72.72	0	0.00	72.60	19	7,289	0.26%
2019/07/02	14	78.32	5	78.10	78.30	9	7,011	0.13%
2019/07/01	4	78.68	0	0.00	78.80	4	6,766	0.06%
2019/06/28	1	78.60	0	0.00	78.60	1	6,585	0.02%
2019/06/27	1	78.80	0	0.00	78.60	1	6,556	0.02%
2019/06/26	1.5	79.03	0	0.00	78.60	1.5	6,458	0.02%
2019/06/25	1	79.10	1	79.70	79.10	0	6,394	0.00%
2019/06/24	6	79.22	0	0.00	79.40	6	6,338	0.09%
2019/06/21	1.1	78.52	0	0.00	78.80	1.1	6,353	0.02%
2019/06/20	8	78.53	2	79.35	78.50	6	6,249	0.10%
2019/06/18	2	78.35	0	0.00	78.70	2	6,150	0.03%
2019/06/17	1	78.50	0	0.00	78.40	1	6,152	0.02%
2019/06/13	2.1	77.81	0	0.00	77.90	2.1	6,108	0.04%
2019/06/10	1	77.70	0.2	77.80	77.70	0.8	5,934	0.01%
2019/06/05	0.1	78.30	0	0.00	78.50	0.1	5,759	0.00%
2019/06/03	0.2	78.20	0	0.00	78.30	0.2	5,714	0.00%
2019/05/31	0	0.00	2	78.40	78.50	-2	5,703	-0.04%
2019/05/29	5.4	77.68	0	0.00	77.50	5.4	5,830	0.09%
2019/05/23	0	0.00	4	77.40	77.90	-4	5,732	-0.07%
2019/05/22	0	0.00	1	77.70	77.50	-1	5,728	-0.02%
2019/05/21	0.1	78.30	2	78.55	78.60	-1.9	5,746	-0.03%
2019/05/17	1	76.60	0	0.00	76.50	1	5,686	0.02%
2019/05/15	2	77.00	0	0.00	76.70	2	5,651	0.04%
2019/05/14	3	76.43	0	0.00	76.30	3	5,667	0.05%
2019/05/10	0	0.00	1	78.00	77.20	-1	5,624	-0.02%
2019/05/09	1	77.30	0	0.00	76.80	1	5,646	0.02%
2019/05/06	4	77.68	1.2	78.12	78.00	2.8	5,587	0.05%
2019/05/03	0	0.00	8	79.00	78.80	-8	5,592	-0.14%
2019/05/02	0	0.00	1	78.90	79.00	-1	5,691	-0.02%
2019/04/30	0	0.00	1.2	78.01	78.10	-1.2	5,660	-0.02%
2019/04/25	0	0.00	10	77.90	78.00	-10	5,666	-0.18%
2019/04/23	0	0.00	2	77.50	77.80	-2	5,723	-0.03%
2019/04/22	0.1	77.50	0	0.00	77.50	0.1	5,705	0.00%
2019/04/19	1	77.40	0	0.00	77.50	1	5,730	0.02%
2019/04/18	1	76.90	15	77.50	77.30	-14	5,740	-0.24%
2019/04/16	4	76.68	0	0.00	77.10	4	5,868	0.07%
2019/04/12	2	76.35	0	0.00	76.50	2	5,901	0.03%
2019/04/11	3	77.03	0	0.00	77.00	3	5,848	0.05%
2019/04/09	3	77.80	0	0.00	77.90	3	5,749	0.05%
2019/04/02	1	78.20	2	78.40	78.30	-1	5,534	-0.02%
2019/04/01	3	78.47	0	0.00	78.10	3	5,499	0.05%
2019/03/29	0	0.00	8	78.23	78.90	-8	5,373	-0.15%
2019/03/27	10	77.30	0	0.00	77.50	10	5,289	0.19%
2019/03/26	2	76.90	0	0.00	77.30	2	5,272	0.04%
2019/03/22	17	76.78	0	0.00	77.00	17	5,211	0.33%
2019/03/19	0	0.00	0	76.10	76.00	0	5,124	0.00%
2019/03/18	0	0.00	1	76.00	76.50	-1	5,136	-0.02%
2019/03/11	0	0.00	1	76.00	75.50	-1	5,299	-0.02%
2019/03/05	2	76.00	0	0.00	75.20	2	5,693	0.04%
2019/03/04	1	75.80	0	0.00	75.60	1	5,719	0.02%
2019/02/27	6	76.60	1	76.70	76.90	5	5,652	0.09%
2019/02/26	4	76.25	0	0.00	77.10	4	5,578	0.07%
2019/02/25	4	76.20	0	0.00	76.60	4	5,547	0.07%
2019/02/22	1	75.60	0	0.00	76.20	1	5,516	0.02%
2019/02/19	1	75.00	0	0.00	75.10	1	5,441	0.02%
2019/02/18	0	0.00	0.2	74.80	74.80	-0.2	5,449	0.00%
2019/02/15	10	74.50	0	0.00	74.50	10	5,413	0.18%
2019/02/14	0	0.00	1	75.10	74.60	-1	5,377	-0.02%
2019/02/13	1	75.10	0	0.00	74.90	1	5,355	0.02%
2019/01/30	0	0.00	1	76.50	76.30	-1	5,308	-0.02%
2019/01/23	2	75.25	1	75.70	74.60	1	5,219	0.02%
2019/01/21	1.9	76.00	1	76.20	76.00	0.9	5,191	0.02%
2019/01/18	0	0.00	0.6	75.60	75.60	-0.6	5,181	-0.01%
2019/01/15	0	0.00	1	75.60	75.80	-1	5,239	-0.02%
2019/01/14	1	74.70	0	0.00	75.10	1	5,197	0.02%
2019/01/11	0	0.00	2	74.90	74.90	-2	5,266	-0.04%
2019/01/10	0	0.00	1	74.80	74.80	-1	5,302	-0.02%
2019/01/09	0	0.00	1	74.50	74.50	-1	5,332	-0.02%
2019/01/08	1	74.50	0	0.00	74.20	1	5,226	0.02%
2019/01/04	0	0.00	1	73.80	73.10	-1	5,352	-0.02%
2019/01/02	10	73.18	8	74.40	73.00	2	5,680	0.04%
2018/12/28	4	75.50	8	74.24	75.50	-4	5,679	-0.07%
2018/12/27	1	72.70	1	73.40	74.00	0	5,708	0.00%
2018/12/25	3	72.20	0	0.00	72.60	3	5,817	0.05%
2018/12/19	0	0.00	1	74.40	74.40	-1	6,123	-0.02%
2018/12/17	1	73.00	0	0.00	73.30	1	6,358	0.02%
2018/12/14	1	72.40	0	0.00	73.00	1	6,347	0.02%
2018/12/11	1	72.70	0	0.00	72.50	1	6,290	0.02%
2018/12/07	0	0.00	0	73.50	73.20	0	6,325	0.00%
2018/12/06	1.2	72.53	0	0.00	72.50	1.2	6,380	0.02%
2018/12/05	4.2	73.63	25	73.70	73.70	-20.8	6,343	-0.33%
2018/12/04	0	0.00	6	74.25	74.20	-6	6,287	-0.10%
2018/12/03	126	74.96	95	74.93	74.40	31	6,266	0.49%	大買/
2018/11/28	1.8	74.20	0	0.00	74.80	1.8	6,053	0.03%
2018/11/27	1	75.00	0	0.00	74.80	1	5,925	0.02%
2018/11/26	1	75.90	0	0.00	75.90	1	5,915	0.02%
2018/11/23	6	76.30	0	0.00	76.50	6	5,933	0.10%
2018/11/22	5	76.68	1	76.50	76.70	4	5,964	0.07%
2018/11/21	1	77.50	0	0.00	77.20	1	6,047	0.02%
2018/11/20	1	77.80	1	78.70	78.10	0	6,115	0.00%
2018/11/19	0	0.00	2	78.60	78.80	-2	6,163	-0.03%
2018/11/12	1	77.30	0	76.80	77.30	1	6,610	0.01%
2018/11/09	2	76.65	0	0.00	76.60	2	6,746	0.03%
2018/11/08	0.2	77.30	0	0.00	77.30	0.2	6,791	0.00%
2018/11/07	2.3	77.07	0	0.00	77.40	2.3	6,790	0.03%
2018/11/06	0.3	77.50	0	0.00	77.50	0.3	6,752	0.01%
2018/11/05	2	77.30	1	78.00	78.00	1	6,735	0.01%
2018/10/29	1	75.20	1	74.90	75.80	0	6,681	0.00%
2018/10/26	1	74.90	0	0.00	75.10	1	6,716	0.01%
2018/10/25	2	74.00	2	73.80	74.00	0	6,726	0.00%
2018/10/23	1	75.30	0	0.00	75.20	1	6,715	0.01%
2018/10/22	2	76.05	0	0.00	76.40	2	6,692	0.03%
2018/10/17	1	77.50	0	0.00	76.70	1	6,638	0.02%
2018/10/16	1	77.00	0	0.00	77.00	1	6,628	0.02%
2018/10/15	1	76.40	0	0.00	76.50	1	6,622	0.02%
2018/10/12	3	76.60	0	0.00	77.90	3	6,564	0.05%
2018/10/11	18	77.71	2.3	79.53	76.10	15.7	6,578	0.24%
2018/10/09	1	81.80	0	0.00	81.70	1	6,314	0.02%
2018/10/05	2	82.30	0.8	82.40	82.10	1.2	6,286	0.02%
2018/10/04	1	83.00	0	0.00	83.10	1	6,242	0.02%
2018/10/03	1	83.60	0	0.00	83.80	1	6,233	0.02%
2018/10/02	0	0.00	1	84.20	84.00	-1	6,371	-0.02%
2018/09/28	1	84.50	0	0.00	84.80	1	6,753	0.01%
2018/09/26	1	83.90	0	0.00	84.00	1	6,764	0.01%
2018/09/21	0	0.00	4	85.55	85.50	-4	6,977	-0.06%
2018/09/17	0	0.00	0	84.00	83.90	0	7,164	0.00%
2018/08/30	0	0.00	1	84.60	84.50	-1	8,398	-0.01%
2018/08/21	1	83.50	0	0.00	83.30	1	8,941	0.01%
2018/08/17	0	0.00	0	83.30	83.30	0	8,953	0.00%
2018/08/16	3	82.03	1	82.40	82.10	2	8,892	0.02%
2018/08/15	2	83.10	0.1	83.30	83.30	1.9	8,821	0.02%
2018/08/14	1.5	83.80	0	0.00	83.50	1.5	8,801	0.02%
2018/08/08	0.3	84.60	0	0.00	85.00	0.3	9,076	0.00%
2018/07/27	0	0.00	0.1	84.10	84.10	-0.1	9,201	0.00%
2018/07/25	3	83.60	0	0.00	83.60	3	9,262	0.03%
2018/07/24	3	83.80	0	0.00	84.40	3	9,267	0.03%
2018/07/23	0	0.00	0.2	83.80	83.70	-0.2	9,273	0.00%
2018/07/20	0	0.00	1	83.70	84.00	-1	9,285	-0.01%
2018/07/19	2	84.90	0	0.00	83.90	2	9,301	0.02%
2018/07/18	0	0.00	6	85.00	85.60	-6	9,362	-0.06%
2018/07/13	0	0.00	1	84.80	85.00	-1	9,408	-0.01%
2018/07/11	3	83.00	0	0.00	83.90	3	9,467	0.03%
2018/07/10	12	82.97	3	83.40	82.70	9	9,399	0.10%
2018/07/09	0	0.00	1	87.50	87.50	-1	9,278	-0.01%
2018/07/06	1	87.40	12	86.79	87.10	-11	9,096	-0.12%
2018/07/05	0	0.00	1	88.00	88.00	-1	8,965	-0.01%
2018/07/04	5	87.50	0	0.00	88.00	5	8,937	0.06%
2018/06/29	0	0.00	7	87.03	87.20	-7	8,711	-0.08%
2018/06/28	1	84.40	0	0.00	84.50	1	8,480	0.01%
2018/06/27	0	0.00	4	85.70	85.50	-4	8,396	-0.05%
2018/06/26	0	0.00	1	85.00	85.40	-1	8,411	-0.01%
2018/06/21	3	84.50	0	0.00	84.20	3	8,311	0.04%
2018/06/19	2	83.10	0	0.00	82.80	2	8,338	0.02%
2018/06/14	1	84.70	0	0.00	84.20	1	8,003	0.01%
2018/06/13	0	0.00	1	85.40	85.90	-1	7,851	-0.01%
2018/06/07	0	0.00	1	86.50	86.90	-1	7,586	-0.01%
2018/06/06	1	86.30	0	0.00	86.40	1	7,526	0.01%
2018/06/01	0	0.00	1	84.10	85.10	-1	7,270	-0.01%
2018/05/31	1	83.70	1	85.40	83.70	0	7,319	0.00%
2018/05/30	1	85.20	0	0.00	85.10	1	6,891	0.01%
2018/05/22	0	0.00	1	87.10	86.70	-1	6,858	-0.01%
2018/05/18	1	87.20	4.9	87.19	87.30	-3.9	6,938	-0.06%
2018/05/17	1	86.90	0	0.00	87.20	1	7,011	0.01%
2018/05/15	0	0.00	1	85.50	85.20	-1	6,913	-0.01%
2018/05/14	10	84.80	1	84.90	85.50	9	6,995	0.13%
2018/05/11	0	0.00	3	84.90	85.00	-3	7,005	-0.04%
2018/05/10	0	0.00	6	83.80	83.80	-6	6,958	-0.09%
2018/05/09	0	0.00	1	83.20	83.00	-1	6,928	-0.01%
2018/04/27	1	80.40	1	81.00	80.80	0	6,865	0.00%
2018/04/25	1	80.80	0	0.00	80.90	1	6,858	0.01%
2018/04/24	2	80.90	2	80.90	80.90	0	6,871	0.00%
2018/04/23	1	82.00	0	0.00	82.00	1	6,830	0.01%
2018/04/19	0	0.00	1	83.30	83.80	-1	6,790	-0.01%
2018/04/17	2	82.10	0	0.00	82.40	2	6,838	0.03%
2018/04/10	3	83.80	7	83.60	83.80	-4	7,346	-0.05%
2018/04/09	0	0.00	1	82.90	83.40	-1	7,330	-0.01%
2018/03/31	1	82.30	0	0.00	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	1	82.60	0	0.00	82.50	1	7,293	0.01%
2018/03/27	1	82.80	7	82.83	83.10	-6	7,308	-0.08%
2018/03/26	1	82.70	0	0.00	82.50	1	7,279	0.01%
2018/03/23	1	81.90	0	0.00	82.20	1	7,236	0.01%
2018/03/22	2	82.00	1	83.30	83.10	1	7,161	0.01%
2018/03/21	0	0.00	1	82.70	82.50	-1	7,064	-0.01%
2018/03/20	0	0.00	1	82.50	82.50	-1	7,102	-0.01%
2018/03/19	1	81.60	0	0.00	82.00	1	7,048	0.01%
2018/03/16	5	80.10	0	0.00	81.70	5	7,015	0.07%
2018/03/14	3	80.40	1	80.60	80.50	2	6,822	0.03%
2018/03/12	4	80.50	4.3	80.26	80.50	-0.3	6,827	0.00%
2018/03/06	0	0.00	1	78.90	79.30	-1	6,825	-0.01%
2018/03/02	1	77.60	0	0.00	78.30	1	6,805	0.01%
2018/03/01	1	78.60	0	0.00	79.10	1	6,758	0.01%
2018/02/27	0	0.00	2	80.60	80.60	-2	6,677	-0.03%
2018/02/26	1	80.20	2	80.20	80.30	-1	6,606	-0.02%
2018/02/09	2	75.60	0	0.00	76.00	2	6,514	0.03%
2018/02/08	0	0.00	1	78.10	77.70	-1	6,396	-0.02%
2018/02/07	2	77.10	7	78.13	77.70	-5	6,437	-0.08%
2018/02/06	1	76.20	7	75.81	76.10	-6	6,359	-0.09%
2018/02/05	1	78.10	0	0.00	78.80	1	6,218	0.02%
2018/02/02	1	79.70	0	0.00	79.80	1	6,146	0.02%
2018/02/01	1	80.30	0	0.00	80.10	1	6,150	0.02%
2018/01/31	0	0.00	2.1	80.44	80.10	-2.1	6,124	-0.03%
2018/01/29	0	0.00	0	81.80	82.00	0	6,075	0.00%
2018/01/26	0	0.00	1	81.50	81.60	-1	6,088	-0.02%
2018/01/25	0	0.00	3	81.70	81.80	-3	6,071	-0.05%
2018/01/24	2	80.35	0	0.00	80.30	2	6,009	0.03%
2018/01/23	0	0.00	70	80.90	80.90	-70	6,006	-1.17%
2018/01/22	0	0.00	1	81.00	80.80	-1	5,999	-0.02%
2018/01/19	3	81.07	10.3	80.99	81.10	-7.3	5,950	-0.12%
2018/01/18	0	0.00	2	82.05	81.20	-2	5,918	-0.03%
2018/01/17	4	81.10	1	81.00	81.50	3	5,854	0.05%
2018/01/15	0	0.00	2	82.00	82.00	-2	5,739	-0.03%
2018/01/12	2	81.80	0	0.00	81.10	2	5,700	0.04%
2018/01/11	22	81.35	2	82.00	82.00	20	5,616	0.36%
2018/01/10	0	0.00	2	82.65	82.70	-2	5,560	-0.04%
2018/01/09	13	80.92	4	81.08	81.70	9	5,348	0.17%
2018/01/08	0	0.00	6	79.17	79.50	-6	5,184	-0.12%
2018/01/05	50	77.92	0	0.00	78.00	50	5,097	0.98%
2018/01/04	0	0.00	2	77.85	78.00	-2	5,162	-0.04%
2018/01/03	0	0.00	3	77.83	78.20	-3	5,196	-0.06%
2018/01/02	1	76.70	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－20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－23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－23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

康和-內湖券商分點個股進出
康和-內湖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

康和-內湖 券商分點個股進出 康和-內湖 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

康和-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析