南亞 (1303)-凱基-士林券商分點個股進出

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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/05/02	0.4	57.40	0	0.00	57.40	0.4	8,038	0.01%
2024/04/30	1.1	56.91	0	0.00	56.70	1.1	7,972	0.01%
2024/04/29	0	0.00	1	57.10	57.60	-1	7,911	-0.01%
2024/04/26	1	55.60	0	0.00	55.60	1	7,851	0.01%
2024/04/25	2	55.80	0	0.00	55.80	2	7,907	0.03%
2024/04/24	1	56.60	0	0.00	56.40	1	7,941	0.01%
2024/04/23	2	57.15	0	0.00	56.70	2	8,133	0.02%
2024/04/22	2	57.30	3	56.90	57.30	-1	8,180	-0.01%
2024/04/19	2	54.90	1	55.00	55.00	1	8,049	0.01%
2024/04/18	0.3	54.90	0	0.00	55.80	0.3	7,902	0.00%
2024/04/17	0.3	55.10	1	54.80	55.00	-0.8	7,897	-0.01%
2024/04/16	3	56.07	0	0.00	55.50	3	7,807	0.04%
2024/04/12	2	56.80	0	0.00	57.40	2	7,618	0.03%
2024/04/11	2	57.40	0	0.00	57.20	2	7,501	0.03%
2024/04/10	1	58.60	0	0.00	58.30	1	7,431	0.01%
2024/04/09	1	58.40	0	58.50	58.60	1	7,407	0.01%
2024/04/08	5	56.00	5	56.72	57.70	0	7,293	0.00%
2024/04/03	1	56.90	0	0.00	56.80	1	7,143	0.01%
2024/04/02	22	57.22	3.1	57.03	57.40	18.9	7,131	0.27%
2024/04/01	12	57.01	1	57.60	57.50	11	7,110	0.15%
2024/03/29	1	56.10	1	56.60	56.00	0	6,981	0.00%
2024/03/28	6	55.38	0	0.00	55.10	6	6,889	0.09%
2024/03/27	2	56.15	0	0.00	56.00	2	6,854	0.03%
2024/03/26	5	56.30	2.1	56.50	56.40	2.9	6,859	0.04%
2024/03/25	0	0.00	1	55.20	55.30	-1	6,806	-0.01%
2024/03/22	64	54.77	59	54.80	54.80	5	6,830	0.07%
2024/03/21	1.1	55.01	0	0.00	55.00	1.1	6,805	0.02%
2024/03/20	2.5	53.80	0	0.00	53.60	2.5	6,828	0.04%
2024/03/19	0	55.20	0	0.00	55.00	0	6,727	0.00%
2024/03/18	0	55.20	0	0.00	55.00	0	6,693	0.00%
2024/03/15	2.7	55.26	0	0.00	54.50	2.7	6,618	0.04%
2024/03/14	1	56.40	8	56.05	56.40	-7	5,815	-0.12%
2024/03/12	3	56.50	13	56.51	56.70	-10	5,603	-0.18%
2024/03/11	8	55.99	0	0.00	56.10	8	5,570	0.14%
2024/03/08	3.2	55.55	6	55.80	55.50	-2.8	5,557	-0.05%
2024/03/07	3	56.10	0	0.00	56.50	3	5,409	0.06%
2024/03/06	0	0.00	3	56.20	56.30	-3	5,333	-0.06%
2024/03/05	1.2	57.03	0	0.00	56.90	1.2	5,355	0.02%
2024/03/04	3.3	57.81	0	0.00	58.00	3.3	5,286	0.06%
2024/03/01	2	58.70	0	0.00	58.50	2	5,293	0.04%
2024/02/27	4.4	58.94	0	0.00	58.90	4.4	5,250	0.08%
2024/02/26	6	59.80	0	0.00	59.90	6	5,154	0.12%
2024/02/23	7	59.97	0	0.00	59.70	7	5,190	0.13%
2024/02/22	6	60.67	0	0.00	60.50	6	5,287	0.11%
2024/02/21	1	60.90	0	0.00	61.00	1	5,313	0.02%
2024/02/19	1	61.10	0	0.00	61.60	1	5,405	0.02%
2024/02/16	1	61.10	0	0.00	61.10	1	5,541	0.02%
2024/02/15	1.7	60.66	0	0.00	61.20	1.7	5,583	0.03%
2024/02/05	5	61.02	45	61.14	61.00	-40	5,536	-0.72%
2024/02/02	1	62.00	2	62.05	62.40	-1	5,492	-0.02%
2024/02/01	0	0.00	1.2	62.08	62.30	-1.2	5,533	-0.02%
2024/01/31	1.1	61.04	0	0.00	60.90	1.1	5,510	0.02%
2024/01/30	3	61.27	0	0.00	61.20	3	5,505	0.05%
2024/01/29	30.1	62.40	1	61.60	62.30	29.1	5,536	0.53%
2024/01/26	11.6	61.44	1.2	61.50	61.50	10.4	5,537	0.19%
2024/01/25	6.1	60.61	0	0.00	60.50	6.1	5,559	0.11%
2024/01/23	0	0.00	3	59.80	60.30	-3	5,689	-0.05%
2024/01/22	0	59.60	0	0.00	59.50	0	5,805	0.00%
2024/01/19	3.1	60.23	0	0.00	60.00	3.1	5,820	0.05%
2024/01/18	1	60.40	0	0.00	60.10	1	5,796	0.02%
2024/01/17	2.2	60.50	0	0.00	60.10	2.2	5,772	0.04%
2024/01/16	0.1	62.30	0	0.00	61.80	0.1	5,600	0.00%
2024/01/15	3	63.50	0	0.00	63.60	3	5,558	0.05%
2024/01/11	0.1	63.60	2	63.50	63.50	-1.9	5,740	-0.03%
2024/01/05	0	0.00	1	65.60	65.40	-1	6,156	-0.02%
2024/01/03	1	65.30	0	0.00	65.60	1	6,402	0.02%
2024/01/02	0	66.60	0	0.00	66.70	0	6,368	0.00%
2023/12/29	0	0.00	1	66.70	66.50	-1	6,389	-0.02%
2023/12/28	3	66.33	1	66.60	67.00	2	6,486	0.03%
2023/12/25	2	64.95	0.1	65.70	65.50	1.9	6,442	0.03%
2023/12/22	2	65.15	0	0.00	65.10	2	6,471	0.03%
2023/12/21	1.1	66.00	0	0.00	66.00	1.1	6,481	0.02%
2023/12/19	1	66.30	0	0.00	66.60	1	6,340	0.02%
2023/12/18	0	0.00	1	67.10	67.00	-1	6,367	-0.02%
2023/12/14	0	0.00	5	68.00	67.90	-5	6,139	-0.08%
2023/12/13	1.4	67.34	0.8	66.70	66.70	0.6	6,049	0.01%
2023/12/05	0	0.00	0	68.60	68.70	0	6,162	0.00%
2023/12/01	0.1	68.20	0	0.00	68.10	0.1	6,107	0.00%
2023/11/30	0	0.00	1	68.60	68.10	-1	6,072	-0.02%
2023/11/28	0	0.00	1	69.10	68.60	-1	5,740	-0.02%
2023/11/21	0	0.00	1	69.40	69.60	-1	5,496	-0.02%
2023/11/20	0.1	67.30	0	0.00	67.40	0.1	5,302	0.00%
2023/11/17	0	0.00	0.1	68.30	68.20	-0.1	5,249	0.00%
2023/11/16	0	0.00	2.9	67.86	68.40	-2.9	5,235	-0.06%
2023/11/15	0	0.00	2.2	66.82	68.00	-2.2	5,168	-0.04%
2023/11/14	0	0.00	0.1	65.30	65.80	-0.1	5,020	0.00%
2023/11/10	0	0.00	1	64.70	64.90	-1	5,092	-0.02%
2023/11/09	0	0.00	2	65.00	65.30	-2	5,097	-0.04%
2023/11/07	2	64.50	0	0.00	64.30	2	5,053	0.04%
2023/11/06	0	0.00	3.3	64.71	64.80	-3.3	5,047	-0.07%
2023/11/03	0	0.00	0.1	63.90	64.00	-0.1	4,994	0.00%
2023/11/02	0	0.00	2	63.00	63.20	-2	5,022	-0.04%
2023/10/31	2	61.50	2	62.30	61.90	0	4,985	0.00%
2023/10/30	7.3	61.60	0	0.00	61.30	7.3	4,972	0.15%
2023/10/27	1	62.20	0	0.00	62.20	1	4,867	0.02%
2023/10/26	3.1	62.63	0	0.00	62.50	3.1	4,836	0.06%
2023/10/25	2.1	63.25	0	0.00	63.10	2.1	4,790	0.04%
2023/10/23	12.5	63.94	0	0.00	63.70	12.5	4,718	0.26%
2023/10/20	3.3	64.34	0	0.00	64.40	3.3	4,670	0.07%
2023/10/18	1.1	65.18	0	0.00	67.10	1.1	4,686	0.02%
2023/10/13	1	66.10	0	0.00	66.30	1	4,507	0.02%
2023/10/12	2	67.25	0	0.00	67.70	2	4,468	0.04%
2023/10/05	2	64.85	3	64.87	64.70	-1	4,443	-0.02%
2023/10/04	2	64.30	0	0.00	64.20	2	4,452	0.04%
2023/10/02	1	66.30	0	0.00	66.40	1	4,456	0.02%
2023/09/26	0.1	66.80	0	0.00	66.70	0.1	4,734	0.00%
2023/09/20	0	0.00	0.4	68.80	68.40	-0.4	4,948	-0.01%
2023/09/19	0	0.00	1	68.50	68.60	-1	4,994	-0.02%
2023/09/14	0	0.00	2	69.10	69.20	-2	5,017	-0.04%
2023/09/12	1	68.80	0	0.00	68.60	1	5,155	0.02%
2023/09/08	2	67.70	0	0.00	67.70	2	5,156	0.04%
2023/09/07	0	0.00	0	67.40	67.40	0	5,202	0.00%
2023/09/06	1	67.10	0	0.00	67.10	1	5,178	0.02%
2023/08/31	0	0.00	3	66.77	66.10	-3	5,267	-0.06%
2023/08/30	3	67.40	2	67.30	67.40	1	5,135	0.02%
2023/08/23	1	65.60	0	0.00	65.50	1	5,491	0.02%
2023/08/22	6	65.67	0	0.00	65.50	6	5,549	0.11%
2023/08/21	1.1	65.95	0.5	66.20	66.30	0.6	5,565	0.01%
2023/08/18	2	66.45	0	0.00	66.40	2	5,583	0.04%
2023/08/17	2	65.95	0	0.00	66.10	2	5,600	0.04%
2023/08/16	9	66.93	0	0.00	66.90	9	5,576	0.16%
2023/08/11	0.1	69.90	0	0.00	69.60	0.1	5,776	0.00%
2023/08/09	10.1	70.00	0	0.00	70.10	10.1	5,848	0.17%
2023/08/08	0.1	69.60	0	0.00	69.20	0.1	5,860	0.00%
2023/08/07	0.1	70.20	3	70.13	69.90	-2.9	5,812	-0.05%
2023/08/02	0.2	70.36	0	0.00	69.70	0.2	5,836	0.00%
2023/07/31	0	0.00	3	69.90	70.00	-3	5,748	-0.05%
2023/07/27	0	0.00	1.1	69.81	70.00	-1.1	5,714	-0.02%
2023/07/26	3	69.73	0	0.00	70.00	3	5,738	0.05%
2023/07/25	0	69.80	0	0.00	69.60	0	5,754	0.00%
2023/07/24	2	70.05	0	0.00	70.00	2	5,803	0.03%
2023/07/21	0	0.00	1	70.90	70.70	-1	5,783	-0.02%
2023/07/20	1.8	70.53	0	0.00	70.40	1.8	5,763	0.03%
2023/07/17	2	70.60	0	0.00	70.80	2	5,726	0.03%
2023/07/12	1	68.80	0	0.00	69.40	1	5,634	0.02%
2023/07/11	5	69.80	0	0.00	69.60	5	5,589	0.09%
2023/07/10	0.5	69.40	0	0.00	69.00	0.5	5,584	0.01%
2023/07/07	0.3	69.00	0	0.00	68.70	0.3	5,556	0.00%
2023/07/06	2.1	69.26	0	0.00	69.20	2.1	5,528	0.04%
2023/07/05	4	70.73	0	0.00	70.80	4	5,375	0.07%
2023/07/03	1.1	72.31	0	0.00	72.10	1.1	5,251	0.02%
2023/06/30	1	72.30	0	0.00	72.50	1	5,272	0.02%
2023/06/19	1	79.10	0	0.00	79.00	1	5,005	0.02%
2023/06/16	0	0.00	6	80.22	80.10	-6	4,985	-0.12%
2023/06/15	3	79.00	0.5	79.17	79.40	2.5	4,836	0.05%
2023/06/14	0.1	79.80	0.5	79.70	79.20	-0.4	4,969	-0.01%
2023/06/13	1	79.50	0	0.00	79.20	1	4,990	0.02%
2023/06/09	0	0.00	1	80.00	79.90	-1	5,051	-0.02%
2023/06/01	0.1	78.10	0	0.00	77.60	0.1	5,160	0.00%
2023/05/30	0.1	78.10	0	0.00	78.10	0.1	4,923	0.00%
2023/05/29	0.1	79.00	0	0.00	78.40	0.1	4,896	0.00%
2023/05/26	0.1	79.00	0	0.00	78.80	0.1	4,926	0.00%
2023/05/25	0.1	79.60	0	0.00	79.60	0.1	4,889	0.00%
2023/05/24	0	0.00	1	80.80	80.90	-1	4,856	-0.02%
2023/05/22	0.1	80.30	1	80.30	80.70	-0.9	4,740	-0.02%
2023/05/18	2	80.40	3	80.13	80.20	-1	4,633	-0.02%
2023/05/17	1	78.70	3	79.80	79.90	-2	4,558	-0.04%
2023/05/16	0	0.00	3	78.73	78.80	-3	4,417	-0.07%
2023/05/15	0	0.00	1	77.50	77.70	-1	4,376	-0.02%
2023/05/12	0	0.00	1	77.70	77.30	-1	4,373	-0.02%
2023/05/11	0	0.00	1	77.70	77.70	-1	4,350	-0.02%
2023/05/10	1	77.40	0	0.00	77.50	1	4,362	0.02%
2023/05/09	0	0.00	2	77.90	78.50	-2	4,373	-0.05%
2023/04/27	1	77.50	0	0.00	77.70	1	4,706	0.02%
2023/04/21	0	0.00	1	77.80	77.90	-1	4,504	-0.02%
2023/04/10	1	77.70	1	77.60	77.70	0	4,552	0.00%
2023/04/06	1	77.30	0	0.00	77.30	1	4,554	0.02%
2023/03/29	0	0.00	2	77.85	78.00	-2	4,900	-0.04%
2023/03/27	0.2	77.10	0.2	76.70	77.30	0	5,320	0.00%
2023/03/20	0.2	75.50	0	0.00	75.40	0.2	5,953	0.00%
2023/03/15	0.1	74.90	4	75.00	74.50	-3.9	6,106	-0.06%
2023/03/13	0	0.00	1	74.80	74.70	-1	6,178	-0.02%
2023/03/10	1.3	74.30	0	0.00	74.00	1.3	6,196	0.02%
2023/03/09	1.3	74.82	1	74.80	74.60	0.3	6,243	0.00%
2023/03/08	2.2	75.98	0	0.00	76.10	2.2	6,381	0.03%
2023/03/07	0	0.00	2	75.80	76.20	-2	6,462	-0.03%
2023/03/06	2	75.60	1	75.60	75.70	1	6,623	0.02%
2023/03/03	0	0.00	1	75.20	75.10	-1	6,742	-0.01%
2023/02/20	0	0.00	1	75.80	75.80	-1	7,342	-0.01%
2023/02/14	0	0.00	1	75.70	75.50	-1	7,799	-0.01%
2023/02/09	1	74.80	0	0.00	74.80	1	7,999	0.01%
2023/02/03	0.8	75.10	0	0.00	74.60	0.8	8,225	0.01%
2023/02/01	0	0.00	1	75.00	75.40	-1	8,237	-0.01%
2023/01/16	0	0.00	1	75.20	74.70	-1	8,187	-0.01%
2023/01/10	1	74.10	0	0.00	74.50	1	8,690	0.01%
2023/01/09	0	0.00	5	74.34	74.80	-5	8,743	-0.06%
2023/01/05	0	0.00	10	72.10	72.10	-10	8,884	-0.11%
2023/01/03	0.1	71.00	1	71.80	71.90	-0.9	9,080	-0.01%
2022/12/29	10	70.60	0	0.00	70.40	10	9,092	0.11%
2022/12/23	0	70.80	0	0.00	70.30	0	9,286	0.00%
2022/12/21	1	70.20	0	0.00	70.50	1	9,300	0.01%
2022/12/19	1	71.61	0	0.00	71.50	1	8,987	0.01%
2022/12/16	2	72.85	0	0.00	72.50	2	8,784	0.02%
2022/12/13	1	72.61	0	0.00	72.60	1	8,418	0.01%
2022/12/08	1	74.60	0	0.00	73.30	1	8,428	0.01%
2022/12/02	0	0.00	1	77.50	77.10	-1	8,142	-0.01%
2022/12/01	0	0.00	6	77.93	77.60	-6	8,155	-0.07%
2022/11/29	1	76.80	9	76.67	76.70	-8	7,885	-0.10%
2022/11/28	1	75.20	1	77.20	76.00	0	7,825	0.00%
2022/11/25	0	0.00	2	77.75	77.10	-2	7,756	-0.03%
2022/11/24	0	0.00	2	77.60	77.10	-2	7,691	-0.03%
2022/11/21	1	73.80	0.1	73.20	73.90	0.9	7,440	0.01%
2022/11/17	0.1	72.20	1	72.80	73.00	-0.9	7,364	-0.01%
2022/11/16	1	72.40	0	0.00	72.40	1	7,344	0.01%
2022/11/15	0	0.00	0.5	74.00	74.20	-0.5	7,236	-0.01%
2022/11/14	2	72.90	0	0.00	74.00	2	7,166	0.03%
2022/11/11	10	72.30	3	72.03	72.60	7	7,000	0.10%
2022/11/09	0	0.00	0.4	70.70	70.70	-0.4	6,902	-0.01%
2022/11/08	1	70.60	2	70.30	70.50	-1	6,916	-0.01%
2022/11/04	1	67.50	0	0.00	67.90	1	6,853	0.01%
2022/10/31	0.1	68.50	1	68.60	68.30	-0.9	6,744	-0.01%
2022/10/27	0	0.00	1	69.50	68.60	-1	6,872	-0.01%
2022/10/26	2	68.70	2	68.90	68.60	0	7,016	0.00%
2022/10/25	1	68.90	5	68.80	68.40	-4	7,013	-0.06%
2022/10/24	0	0.00	1	68.30	68.50	-1	7,024	-0.01%
2022/10/20	1	64.60	4	66.73	67.60	-3	6,978	-0.04%
2022/10/19	1	66.50	0	0.00	66.10	1	6,699	0.01%
2022/10/17	1	64.40	2	64.85	64.50	-1	6,646	-0.02%
2022/10/14	0	0.00	4	64.80	64.20	-4	6,693	-0.06%
2022/10/13	3	62.87	2	64.30	63.80	1	6,750	0.01%
2022/10/12	1	65.30	1	65.20	65.10	0	6,730	0.00%
2022/10/11	1	66.00	0	0.00	66.10	1	6,783	0.01%
2022/10/07	0	0.00	2	67.50	67.00	-2	6,785	-0.03%
2022/10/05	2	67.55	4	68.03	68.30	-2	7,221	-0.03%
2022/10/04	2.1	67.85	0	0.00	67.80	2.1	7,593	0.03%
2022/09/30	6	66.57	2	66.80	66.90	4	8,005	0.05%
2022/09/29	1	65.00	0	0.00	65.70	1	8,210	0.01%
2022/09/26	0	0.00	2	66.20	66.20	-2	9,186	-0.02%
2022/09/20	2	67.15	1	67.20	67.20	1	9,413	0.01%
2022/09/19	0	68.00	12.2	67.40	67.40	-12.2	9,477	-0.13%
2022/09/13	0	0.00	1	69.10	68.80	-1	9,567	-0.01%
2022/09/08	0	0.00	10	67.25	67.20	-10	9,737	-0.10%
2022/09/07	4	66.85	0	0.00	66.80	4	9,790	0.04%
2022/09/05	1	66.70	0	0.00	67.10	1	9,864	0.01%
2022/09/02	1.3	67.46	1	67.40	67.00	0.3	9,943	0.00%
2022/09/01	1.1	67.64	4	67.60	67.80	-2.9	9,932	-0.03%
2022/08/30	0	0.00	0.4	69.00	68.60	-0.4	9,876	0.00%
2022/08/29	1	68.90	0	0.00	68.70	1	9,833	0.01%
2022/08/22	0	0.00	1	70.80	70.90	-1	10,947	-0.01%
2022/08/17	1	70.79	0	0.00	70.80	1	11,159	0.01%
2022/08/16	0	0.00	1	70.60	70.40	-1	11,178	-0.01%
2022/08/11	1	68.30	1	68.70	68.90	0	11,265	0.00%
2022/08/10	0	67.20	2	67.60	67.70	-2	11,455	-0.02%
2022/08/09	0.1	66.90	0	0.00	67.00	0.1	11,572	0.00%
2022/08/08	0	0.00	4	67.10	67.20	-4	11,639	-0.03%
2022/08/05	0	0.00	0	67.70	67.60	0	11,782	0.00%
2022/08/04	3	66.73	1	67.30	67.30	2	11,848	0.02%
2022/08/03	1	66.90	0	0.00	67.70	1	11,804	0.01%
2022/08/02	9	66.99	1	67.80	67.70	8	11,811	0.07%
2022/08/01	5	67.60	0	0.00	68.50	5	11,690	0.04%
2022/07/29	0.1	67.30	0	67.30	67.30	0.1	11,720	0.00%
2022/07/26	3	65.90	0	0.00	65.70	3	11,710	0.03%
2022/07/25	1	64.70	0	0.00	65.60	1	11,714	0.01%
2022/07/22	13	64.77	3	64.30	64.70	10	11,755	0.09%
2022/07/21	1	64.90	0	0.00	65.00	1	11,726	0.01%
2022/07/20	1	63.60	0	0.00	63.30	1	11,667	0.01%
2022/07/18	1	62.70	0	0.00	62.90	1	11,597	0.01%
2022/07/15	7	62.41	0	0.00	62.60	7	11,514	0.06%
2022/07/14	0.1	62.70	0	0.00	62.70	0.1	11,519	0.00%
2022/07/13	16	62.06	2	62.60	62.00	14	11,450	0.12%
2022/07/12	21.1	60.76	0	0.00	60.60	21.1	11,252	0.19%
2022/07/11	10.1	63.78	4	64.15	63.60	6.1	10,916	0.06%
2022/07/08	3.3	64.82	0	0.00	65.00	3.3	10,823	0.03%
2022/07/07	9.7	65.08	2	65.60	65.00	7.7	10,711	0.07%
2022/07/06	11.3	67.92	3	69.00	67.00	8.3	10,509	0.08%
2022/07/05	28.2	81.30	21	80.63	80.60	7.2	9,928	0.07%
2022/07/01	1.3	82.98	2	82.85	82.70	-0.8	9,449	-0.01%
2022/06/30	6.2	83.82	0	0.00	83.00	6.2	9,329	0.07%
2022/06/29	3	84.73	1	84.60	84.60	2	9,261	0.02%
2022/06/28	0	84.80	1	84.70	84.80	-1	9,228	-0.01%
2022/06/27	0	0.00	1	85.20	84.70	-1	9,313	-0.01%
2022/06/24	0	0.00	3	84.37	84.70	-3	9,278	-0.03%
2022/06/23	1	83.50	0	0.00	83.30	1	9,228	0.01%
2022/06/22	0	0.00	1	83.90	83.50	-1	9,151	-0.01%
2022/06/21	0	0.00	1	84.00	83.70	-1	9,089	-0.01%
2022/06/20	0	83.00	0	0.00	82.10	0	9,020	0.00%
2022/06/17	0	0.00	2	83.20	83.00	-2	9,009	-0.02%
2022/06/16	4	83.35	1	84.20	83.20	3	8,928	0.03%
2022/06/14	24.5	83.21	1	83.30	82.90	23.5	9,186	0.26%
2022/06/13	10.1	83.20	6	82.90	83.30	4.1	9,263	0.04%
2022/06/10	7.1	84.45	1	84.80	84.70	6.1	9,240	0.07%
2022/06/08	3	84.80	0	0.00	84.50	3	9,462	0.03%
2022/06/07	3	84.50	0	0.00	84.30	3	9,520	0.03%
2022/06/06	3	84.60	0	0.00	84.60	3	9,552	0.03%
2022/06/02	3	83.60	1	84.30	84.50	2	9,610	0.02%
2022/06/01	4	84.40	1	85.10	84.60	3	9,701	0.03%
2022/05/31	1.1	83.99	1	83.30	85.30	0.1	9,648	0.00%
2022/05/30	2	83.10	5	83.00	83.90	-3	8,843	-0.03%
2022/05/27	1	82.10	6	82.10	82.30	-5	8,816	-0.06%
2022/05/26	5	81.58	0	0.00	81.70	5	8,882	0.06%
2022/05/25	0	81.70	0	0.00	82.00	0	8,978	0.00%
2022/05/24	9	81.59	0	0.00	81.30	9	9,061	0.10%
2022/05/23	1.5	81.89	0	0.00	82.20	1.5	9,026	0.02%
2022/05/20	5	81.70	0.1	82.00	82.10	4.9	9,056	0.05%
2022/05/19	5.1	81.33	0	0.00	81.40	5.1	9,002	0.06%
2022/05/18	2	81.60	0	0.00	82.50	2	9,034	0.02%
2022/05/17	0.1	81.40	5	81.00	81.30	-4.9	8,874	-0.06%
2022/05/16	4.4	82.03	0	0.00	81.20	4.4	8,814	0.05%
2022/05/13	0.4	82.49	0	0.00	82.00	0.4	8,770	0.00%
2022/05/12	3	83.40	0	0.00	82.10	3	8,698	0.03%
2022/05/10	5	84.30	6	84.60	84.40	-1	8,630	-0.01%
2022/05/09	2.1	84.81	0	0.00	84.70	2.1	8,550	0.02%
2022/05/06	0	0.00	1	86.10	86.60	-1	8,562	-0.01%
2022/04/27	3.1	85.15	0.1	85.70	85.10	3	8,922	0.03%
2022/04/26	4	86.18	0	0.00	86.30	4	8,891	0.04%
2022/04/25	4	86.03	0	0.00	85.90	4	8,836	0.05%
2022/04/22	1.5	87.80	0	0.00	87.60	1.5	8,683	0.02%
2022/04/19	2	88.30	0	0.00	88.00	2	8,697	0.02%
2022/04/18	4.1	87.76	0	0.00	87.80	4.1	8,683	0.05%
2022/04/15	6	88.95	0	0.00	88.80	6	8,617	0.07%
2022/04/14	3.4	89.95	0.1	89.90	89.70	3.3	8,621	0.04%
2022/04/13	5.4	90.48	0	0.00	90.40	5.4	8,550	0.06%
2022/04/12	5	91.38	0	0.00	91.30	5	8,438	0.06%
2022/04/11	1.2	92.85	0	0.00	92.10	1.2	8,361	0.01%
2022/04/07	1	92.70	0	0.00	93.10	1	8,374	0.01%
2022/04/06	0.1	92.40	1	92.50	93.60	-0.9	8,282	-0.01%
2022/03/31	0.1	93.20	0	0.00	93.20	0.1	8,188	0.00%
2022/03/30	1	93.30	2	93.35	93.50	-1	8,153	-0.01%
2022/03/29	0.1	91.90	0	0.00	92.50	0.1	8,031	0.00%
2022/03/28	1	91.50	0	0.00	92.20	1	7,980	0.01%
2022/03/25	0.1	92.20	0	0.00	92.40	0.1	7,999	0.00%
2022/03/24	1	91.90	0	0.00	92.40	1	8,015	0.01%
2022/03/22	2.1	91.86	1	91.90	92.40	1.1	8,181	0.01%
2022/03/21	4.1	92.00	1	91.90	92.10	3.1	8,181	0.04%
2022/03/18	1	91.80	1.1	91.81	91.30	-0.1	8,178	0.00%
2022/03/17	2.1	92.48	0	0.00	91.90	2.1	8,008	0.03%
2022/03/16	3	91.00	2	91.50	91.50	1	7,824	0.01%
2022/03/15	2	91.10	2	90.90	90.80	0	7,738	0.00%
2022/03/14	2.2	91.18	0	0.00	91.20	2.2	7,713	0.03%
2022/03/11	1	89.70	2	90.40	89.80	-1	7,580	-0.01%
2022/03/10	0	0.00	1	89.30	89.60	-1	7,506	-0.01%
2022/03/09	1	87.80	1	88.40	88.00	0	7,441	0.00%
2022/03/07	2.1	88.44	3	88.23	88.40	-0.9	7,286	-0.01%
2022/03/03	0	0.00	12	90.71	91.20	-12	7,501	-0.16%
2022/03/02	6	90.27	1	90.30	90.50	5	7,610	0.07%
2022/03/01	3	89.40	2	89.55	90.00	1	7,506	0.01%
2022/02/25	0	0.00	1	87.00	87.70	-1	7,389	-0.01%
2022/02/24	2.1	87.20	0	0.00	87.10	2.1	7,273	0.03%
2022/02/23	0	0.00	1	88.60	88.60	-1	7,148	-0.01%
2022/02/22	4	87.83	0	0.00	88.20	4	7,203	0.06%
2022/02/21	3	88.70	1	88.50	89.10	2	7,161	0.03%
2022/02/18	2	88.95	0	0.00	89.10	2	7,300	0.03%
2022/02/16	10	87.83	0	0.00	88.80	10	7,252	0.14%
2022/02/14	0	88.20	1	87.70	88.40	-1	7,227	-0.01%
2022/02/09	0	0.00	3	88.70	89.20	-3	7,322	-0.04%
2022/02/08	1	88.80	0	0.00	88.60	1	7,360	0.01%
2022/02/07	0	0.00	2.5	88.86	89.50	-2.5	7,303	-0.03%
2022/01/26	3	86.30	11	86.21	86.40	-8	7,150	-0.11%
2022/01/21	0	0.00	20	86.63	86.40	-20	7,064	-0.28%
2022/01/19	0.5	87.40	0	0.00	87.40	0.5	7,134	0.01%
2022/01/18	3	87.60	2	88.00	87.40	1	7,125	0.01%
2022/01/14	8	87.90	1	88.30	87.70	7	7,164	0.10%
2022/01/13	0	0.00	2	88.70	88.70	-2	7,101	-0.03%
2022/01/12	3	88.00	7	87.97	88.40	-4	7,116	-0.06%
2022/01/11	0	0.00	1.1	87.09	87.10	-1.1	7,050	-0.01%
2022/01/10	2	86.50	4	86.75	86.90	-2	6,975	-0.03%
2022/01/07	0	0.00	2	86.50	86.50	-2	7,005	-0.03%
2022/01/06	0	0.00	4	86.05	86.10	-4	6,947	-0.06%
2022/01/05	0	0.00	1	85.80	86.10	-1	6,963	-0.01%
2022/01/04	4	85.90	0.2	86.00	86.20	3.8	7,143	0.05%
2022/01/03	2	85.80	2.1	86.28	86.30	-0.1	7,176	0.00%
2021/12/28	4	85.60	4	86.00	86.00	0	7,564	0.00%
2021/12/27	2	85.50	1	86.00	85.90	1	7,652	0.01%
2021/12/24	0	0.00	3	85.70	85.90	-3	7,805	-0.04%
2021/12/23	8.1	84.84	11	85.18	85.40	-2.9	7,889	-0.04%
2021/12/22	2	84.35	0	0.00	84.80	2	8,060	0.02%
2021/12/21	0	0.00	2	84.60	84.40	-2	8,178	-0.02%
2021/12/20	6	84.07	0	0.00	83.80	6	8,376	0.07%
2021/12/17	0	0.00	7	83.83	84.30	-7	8,528	-0.08%
2021/12/16	7	82.79	0	0.00	82.70	7	8,466	0.08%
2021/12/15	1	82.90	0	0.00	83.80	1	8,493	0.01%
2021/12/14	1	83.00	0	0.00	83.00	1	8,655	0.01%
2021/12/13	6	83.88	2	83.60	83.30	4	8,817	0.05%
2021/12/10	4	84.40	0	0.00	84.40	4	8,826	0.05%
2021/12/09	2	84.50	2	84.90	84.80	0	8,885	0.00%
2021/12/08	2.1	84.71	2	85.10	84.60	0.1	8,884	0.00%
2021/12/06	2	82.80	2	83.30	84.20	0	8,805	0.00%
2021/12/03	2	83.55	0	0.00	83.60	2	8,827	0.02%
2021/12/02	1.4	83.31	2.3	83.85	83.80	-0.9	8,820	-0.01%
2021/12/01	0	0.00	0.7	83.30	83.50	-0.7	8,784	-0.01%
2021/11/30	0.1	83.50	0	0.00	82.50	0.1	8,799	0.00%
2021/11/29	3.2	82.96	0	0.00	82.70	3.2	8,466	0.04%
2021/11/26	7.1	84.57	0	0.00	84.00	7.1	8,453	0.08%
2021/11/25	0	0.00	1	86.10	86.30	-1	8,420	-0.01%
2021/11/23	0	0.00	10	85.60	85.60	-10	8,420	-0.12%
2021/11/22	0	0.00	5	85.00	85.50	-5	8,437	-0.06%
2021/11/19	2	85.05	0	0.00	85.00	2	8,397	0.02%
2021/11/18	1	85.80	0	0.00	86.00	1	8,322	0.01%
2021/11/17	3	85.30	0	0.00	85.60	3	8,265	0.04%
2021/11/15	1	85.90	0	0.00	85.90	1	8,261	0.01%
2021/11/12	1	85.90	0	0.00	86.00	1	8,256	0.01%
2021/11/08	1	85.20	0	0.00	85.70	1	8,041	0.01%
2021/11/05	1	84.00	0	0.00	84.90	1	8,010	0.01%
2021/11/04	2	85.00	2	85.60	85.10	0	8,014	0.00%
2021/11/03	5.2	84.87	0	0.00	84.70	5.2	8,036	0.06%
2021/11/02	0	0.00	2	85.60	85.00	-2	8,015	-0.02%
2021/11/01	1	85.00	3	85.40	84.90	-2	7,932	-0.03%
2021/10/29	0	0.00	8	84.95	85.10	-8	7,891	-0.10%
2021/10/28	2	87.15	2	86.05	86.00	0	7,848	0.00%
2021/10/26	1	89.00	2	88.90	88.80	-1	7,801	-0.01%
2021/10/25	4	88.05	0	0.00	88.20	4	7,824	0.05%
2021/10/22	5	88.68	0	0.00	88.40	5	7,978	0.06%
2021/10/21	1	89.80	0	0.00	89.30	1	8,064	0.01%
2021/10/20	4	88.85	4	89.50	89.10	0	8,135	0.00%
2021/10/19	0	0.00	6	89.37	88.90	-6	8,108	-0.07%
2021/10/18	3	89.37	1	88.60	88.50	2	8,203	0.02%
2021/10/15	1	88.10	1	88.90	89.20	0	8,279	0.00%
2021/10/14	4	88.30	0	0.00	88.20	4	8,280	0.05%
2021/10/13	2	88.90	4	89.75	88.90	-2	8,392	-0.02%
2021/10/12	21	88.53	0	0.00	88.60	21	8,441	0.25%
2021/10/08	1	91.30	10	91.40	91.30	-9	8,275	-0.11%
2021/10/07	0	0.00	7	90.24	90.70	-7	8,300	-0.08%
2021/10/06	0	0.00	10	89.92	90.00	-10	8,281	-0.12%
2021/10/05	1	88.00	7	88.34	88.90	-6	8,242	-0.07%
2021/10/04	6	87.62	2	87.05	87.20	4	8,212	0.05%
2021/10/01	17.7	88.36	6	87.90	88.20	11.7	8,162	0.14%
2021/09/30	8	90.59	9	91.10	91.50	-1	8,079	-0.01%
2021/09/29	10	90.75	7	91.66	90.80	3	8,020	0.04%
2021/09/28	12	92.11	10	92.35	92.80	2	7,967	0.03%
2021/09/27	5	92.28	4	92.30	92.10	1	7,950	0.01%
2021/09/24	10	90.54	21.9	90.95	91.30	-11.9	7,852	-0.15%
2021/09/23	0	0.00	3	88.80	88.90	-3	7,768	-0.04%
2021/09/22	15	87.54	2	87.45	87.30	13	7,747	0.17%
2021/09/17	14	90.15	14	90.96	89.90	0	7,600	0.00%
2021/09/16	5	90.10	27.3	90.27	90.50	-22.3	7,426	-0.30%
2021/09/15	2	89.00	0	0.00	88.90	2	7,223	0.03%
2021/09/09	2	86.10	1	85.90	87.00	1	7,649	0.01%
2021/09/08	0	0.00	0.3	87.00	87.40	-0.3	7,592	0.00%
2021/09/07	0	0.00	1	88.30	87.70	-1	7,579	-0.01%
2021/09/01	1	88.20	1	88.50	88.50	0	7,654	0.00%
2021/08/31	1	87.50	3	89.10	89.60	-2	7,611	-0.03%
2021/08/27	0	0.00	1	85.90	86.30	-1	7,490	-0.01%
2021/08/24	0	0.00	0	84.50	84.90	0	7,629	0.00%
2021/08/19	2.2	84.29	2	84.30	84.00	0.2	7,867	0.00%
2021/08/18	0	0.00	1	86.00	86.90	-1	7,833	-0.01%
2021/08/17	0	0.00	3	86.23	86.10	-3	7,921	-0.04%
2021/08/13	0	0.00	1	86.40	86.40	-1	7,928	-0.01%
2021/08/11	8	87.15	8	87.40	87.80	0	8,062	0.00%
2021/08/09	0	0.00	1.6	88.24	88.30	-1.6	8,176	-0.02%
2021/08/06	2	87.85	1	88.40	88.40	1	8,265	0.01%
2021/08/04	0	0.00	0	88.00	88.30	0	8,837	0.00%
2021/07/30	2	87.10	4.2	87.89	87.00	-2.2	9,159	-0.02%
2021/07/29	0	85.90	0	0.00	86.30	0	9,219	0.00%
2021/07/27	7	86.41	9	86.51	86.00	-2	9,387	-0.02%
2021/07/26	1.2	86.43	0	0.00	86.20	1.2	9,446	0.01%
2021/07/23	4	88.10	1	88.50	88.00	3	9,560	0.03%
2021/07/22	0	0.00	1	87.40	87.80	-1	9,735	-0.01%
2021/07/21	1.4	85.38	2	85.50	85.60	-0.6	9,914	-0.01%
2021/07/20	0	0.00	1	86.20	86.00	-1	9,937	-0.01%
2021/07/19	1.3	88.12	1	88.50	87.90	0.3	10,018	0.00%
2021/07/16	0	0.00	4	88.88	89.00	-4	10,217	-0.04%
2021/07/15	2	87.80	3	87.50	87.90	-1	10,346	-0.01%
2021/07/13	0	0.00	80	86.63	86.90	-80	10,658	-0.75%
2021/07/12	0	0.00	5	87.92	86.00	-5	10,789	-0.05%
2021/07/09	0	0.00	0.2	85.50	86.30	-0.2	11,013	0.00%
2021/07/08	3	85.87	0	0.00	85.50	3	11,065	0.03%
2021/07/07	10	86.00	0	0.00	86.60	10	11,322	0.09%
2021/07/05	74	86.41	5.1	86.16	86.50	68.9	11,899	0.58%
2021/07/02	0	0.00	2.1	85.20	84.50	-2.1	11,829	-0.02%
2021/07/01	0.1	84.10	3	83.90	83.90	-2.9	11,777	-0.02%
2021/06/30	0.1	83.00	0.1	83.00	83.20	-0.1	11,732	0.00%
2021/06/29	0.1	83.40	0	0.00	83.30	0.1	11,703	0.00%
2021/06/28	0	0.00	1	83.80	83.30	-1	11,867	-0.01%
2021/06/25	2	83.40	0	0.00	83.00	2	12,002	0.02%
2021/06/24	1	82.60	0	0.00	83.00	1	12,239	0.01%
2021/06/23	1	81.80	2	82.70	82.80	-1	12,322	-0.01%
2021/06/22	2	81.85	0	0.00	81.90	2	12,223	0.02%
2021/06/21	1	80.90	2	80.90	81.40	-1	12,267	-0.01%
2021/06/18	2	82.40	0	0.00	82.30	2	12,160	0.02%
2021/06/16	0	0.00	4	85.60	85.00	-4	12,258	-0.03%
2021/06/11	0	0.00	0.1	86.60	85.10	-0.1	12,414	0.00%
2021/06/09	0	0.00	1	84.20	84.80	-1	12,671	-0.01%
2021/06/07	0	86.00	0	0.00	85.60	0	13,043	0.00%
2021/06/03	2	87.40	0.1	86.90	86.90	2	13,187	0.01%
2021/06/02	0	0.00	1	85.40	86.60	-1	13,188	-0.01%
2021/06/01	0	0.00	0.1	84.50	85.00	-0.1	13,157	0.00%
2021/05/31	0.1	84.35	1	84.80	84.40	-0.9	13,328	-0.01%
2021/05/28	0	0.00	2	83.40	83.50	-2	13,398	-0.01%
2021/05/27	2	81.80	0	0.00	82.10	2	13,414	0.01%
2021/05/26	1	83.10	0	0.00	83.30	1	13,454	0.01%
2021/05/25	0	0.00	2	83.95	84.30	-2	13,572	-0.01%
2021/05/24	1	81.10	0	0.00	81.70	1	13,534	0.01%
2021/05/21	0	0.00	0	82.00	82.40	0	13,637	0.00%
2021/05/20	0	0.00	0.9	81.00	81.50	-0.9	13,651	-0.01%
2021/05/19	1	81.30	2	81.65	81.80	-1	13,646	-0.01%
2021/05/14	0	0.00	14.3	80.00	80.40	-14.3	13,582	-0.11%
2021/05/13	4	79.55	1	80.00	79.00	3	13,460	0.02%
2021/05/12	2	78.95	2	83.45	80.80	0	13,237	0.00%
2021/05/11	4	86.12	0	0.00	85.90	4	12,948	0.03%
2021/05/10	1	88.60	0	0.00	89.00	1	12,853	0.01%
2021/05/07	1	88.00	0	87.70	88.60	1	12,875	0.01%
2021/05/06	0	0.00	9	89.17	89.60	-9	12,753	-0.07%
2021/05/05	0	0.00	3	88.73	88.00	-3	12,608	-0.02%
2021/05/04	0	0.00	5	88.14	86.90	-5	12,479	-0.04%
2021/05/03	3	87.50	6	88.93	87.90	-3	12,256	-0.02%
2021/04/29	4	87.98	0	0.00	88.20	4	12,192	0.03%
2021/04/28	7.1	89.79	5	89.10	89.60	2.1	12,015	0.02%
2021/04/27	3	90.60	7	90.51	91.80	-4	11,962	-0.03%
2021/04/26	3	89.50	0	0.00	90.00	3	11,655	0.03%
2021/04/23	0	0.00	2	89.70	90.00	-2	11,576	-0.02%
2021/04/22	16	90.44	5.1	91.02	90.20	10.9	11,496	0.09%
2021/04/21	0	0.00	2	90.90	90.20	-2	11,250	-0.02%
2021/04/20	10	90.24	3	90.20	91.10	7	11,088	0.06%
2021/04/19	0	0.00	4.2	90.01	91.10	-4.2	10,959	-0.04%
2021/04/16	8.1	88.96	3.4	89.61	89.90	4.7	10,862	0.04%
2021/04/15	6.3	88.98	6.1	88.54	89.00	0.2	10,713	0.00%
2021/04/14	2.1	86.49	8	86.33	86.50	-5.9	10,361	-0.06%
2021/04/13	19.1	87.02	0.1	87.50	86.80	19.1	10,254	0.19%
2021/04/12	0	0.00	2.2	85.36	85.50	-2.2	9,964	-0.02%
2021/04/09	0	0.00	7.4	82.08	82.30	-7.4	9,635	-0.08%
2021/04/08	0	0.00	1.1	79.73	80.10	-1.1	9,393	-0.01%
2021/04/07	0	0.00	2	79.70	80.10	-2	9,483	-0.02%
2021/04/06	0	0.00	3.1	79.93	80.00	-3.1	9,421	-0.03%
2021/04/01	2	79.80	0.1	79.40	79.60	1.9	9,379	0.02%
2021/03/31	0	0.00	4.1	79.56	79.80	-4.1	9,307	-0.04%
2021/03/30	1.1	78.51	0.1	78.80	79.00	1	9,111	0.01%
2021/03/29	0	0.00	9.2	78.90	78.90	-9.2	8,960	-0.10%
2021/03/26	0.1	77.27	10.1	77.15	77.30	-10	8,749	-0.11%
2021/03/24	1	75.60	2	75.70	76.20	-1	8,794	-0.01%
2021/03/23	0	0.00	0.1	76.20	75.90	-0.1	8,760	0.00%
2021/03/22	1	74.60	3.1	75.72	76.40	-2.1	8,791	-0.02%
2021/03/19	3	74.93	1	75.00	74.50	2	8,741	0.02%
2021/03/18	4	76.43	1.1	76.62	76.60	2.9	8,448	0.03%
2021/03/17	0	0.00	2	77.00	76.40	-2	8,404	-0.02%
2021/03/16	0	0.00	2.1	77.49	77.30	-2.1	8,379	-0.03%
2021/03/15	0	0.00	2	77.20	76.80	-2	8,295	-0.02%
2021/03/12	5	76.70	3	76.57	77.20	2	8,147	0.02%
2021/03/11	0	0.00	15.5	77.51	76.70	-15.5	8,136	-0.19%
2021/03/10	0	0.00	0.8	74.23	74.60	-0.8	7,892	-0.01%
2021/03/09	5	73.50	6	73.50	73.60	-1	8,016	-0.01%
2021/03/08	1	73.60	10	73.72	73.50	-9	7,984	-0.11%
2021/03/05	1	72.40	1	72.60	72.90	0	7,925	0.00%
2021/03/04	6	73.27	0	0.00	73.40	6	8,131	0.07%
2021/03/03	7	74.61	5	74.80	74.80	2	8,015	0.02%
2021/03/02	0	0.00	3	74.17	73.80	-3	7,892	-0.04%
2021/02/26	3	72.67	0	0.00	72.70	3	7,823	0.04%
2021/02/25	0	0.00	4.1	74.56	75.00	-4.1	7,574	-0.05%
2021/02/24	3	73.80	1.1	73.74	73.80	1.9	7,457	0.03%
2021/02/23	1	73.00	14.6	72.64	73.80	-13.6	7,414	-0.18%
2021/02/22	1.2	71.86	4	71.55	71.60	-2.8	7,303	-0.04%
2021/02/19	4	70.20	0	0.00	70.20	4	7,346	0.05%
2021/02/17	0	0.00	5	70.12	70.00	-5	7,322	-0.07%
2021/02/05	5	68.44	3	69.60	68.50	2	7,189	0.03%
2021/02/04	2	68.30	3	69.03	68.90	-1	7,199	-0.01%
2021/02/03	1	68.20	2	69.25	68.80	-1	7,356	-0.01%
2021/02/02	0	0.00	5	68.74	68.80	-5	7,379	-0.07%
2021/02/01	0	0.00	2	67.35	66.70	-2	7,337	-0.03%
2021/01/29	4.1	66.72	0	0.00	65.60	4.1	7,324	0.06%
2021/01/28	6	67.93	0	0.00	67.70	6	7,211	0.08%
2021/01/27	1	69.40	0.1	69.90	69.10	0.9	7,144	0.01%
2021/01/25	0	0.00	1	70.20	70.30	-1	7,143	-0.01%
2021/01/22	1	69.30	2	69.00	69.20	-1	7,168	-0.01%
2021/01/21	0	0.00	2	69.94	69.30	-2	7,107	-0.03%
2021/01/20	2	69.40	1	70.20	69.30	1	7,091	0.01%
2021/01/19	0	0.00	1	71.10	71.70	-1	6,943	-0.01%
2021/01/15	0	0.00	1	72.50	72.30	-1	6,980	-0.01%
2021/01/13	0	0.00	1	74.10	74.00	-1	7,216	-0.01%
2021/01/11	1	72.80	12.8	73.54	74.40	-11.8	7,103	-0.17%
2021/01/08	1	71.40	0	0.00	72.70	1	6,987	0.01%
2021/01/07	0	0.00	1	71.60	71.50	-1	6,942	-0.01%
2021/01/06	2	70.50	11	70.97	70.70	-9	6,917	-0.13%
2021/01/04	0	0.00	3	71.30	71.40	-3	6,846	-0.04%
2020/12/31	1	72.10	1.1	72.06	71.90	-0.1	6,738	0.00%
2020/12/30	0	0.00	11	72.09	72.50	-11	6,680	-0.16%
2020/12/28	3	70.50	1	70.20	70.60	2	6,551	0.03%
2020/12/24	0	0.00	1	69.10	69.20	-1	6,499	-0.02%
2020/12/23	1	67.90	4	68.38	68.10	-3	6,491	-0.05%
2020/12/22	1.1	68.23	0	0.00	68.60	1.1	6,514	0.02%
2020/12/21	7.3	68.49	10.7	68.86	69.40	-3.4	6,594	-0.05%
2020/12/18	1	68.20	0	0.00	67.50	1	6,569	0.02%
2020/12/16	0	0.00	4	68.15	68.70	-4	6,511	-0.06%
2020/12/15	3	67.03	0	0.00	67.20	3	6,617	0.05%
2020/12/14	0	0.00	1	68.60	67.80	-1	6,588	-0.02%
2020/12/11	0.1	67.70	3	68.10	68.30	-2.9	6,569	-0.04%
2020/12/10	0	0.00	11	68.00	67.80	-11	6,517	-0.17%
2020/12/07	1	67.30	3	68.30	67.50	-2	6,363	-0.03%
2020/12/04	1	67.80	3	67.73	67.70	-2	6,315	-0.03%
2020/12/03	6	67.15	6	67.13	66.60	0	6,168	0.00%
2020/11/25	0	0.00	4	65.98	65.50	-4	5,653	-0.07%
2020/11/24	0	0.00	2	65.90	65.60	-2	5,612	-0.04%
2020/11/23	0	0.00	3	66.10	66.20	-3	5,592	-0.05%
2020/11/20	0	0.00	4	65.18	65.70	-4	5,539	-0.07%
2020/11/18	0	0.00	4	65.20	65.50	-4	5,456	-0.07%
2020/11/17	1	65.00	0	0.00	65.00	1	5,372	0.02%
2020/11/16	0	0.00	5	64.58	64.50	-5	5,358	-0.09%
2020/11/13	0	0.00	1	63.90	64.10	-1	5,316	-0.02%
2020/11/12	1	64.90	1	63.80	63.90	0	5,289	0.00%
2020/11/11	0	0.00	16	64.10	65.30	-16	5,230	-0.31%
2020/11/10	0.3	62.80	1	62.80	63.00	-0.7	5,017	-0.01%
2020/11/09	0	0.00	1	62.10	62.10	-1	4,970	-0.02%
2020/11/06	0	0.00	0	61.30	61.70	0	4,958	0.00%
2020/11/04	0	61.00	8	60.99	61.00	-8	4,997	-0.16%
2020/11/03	0	0.00	5	60.44	60.80	-5	5,003	-0.10%
2020/11/02	0	0.00	4	59.05	59.70	-4	4,967	-0.08%
2020/10/30	5	58.46	0	0.00	58.70	5	4,962	0.10%
2020/10/29	4	58.85	2	59.40	59.00	2	4,928	0.04%
2020/10/27	0	0.00	1	60.00	60.10	-1	5,014	-0.02%
2020/10/26	0	0.00	2	60.05	60.00	-2	5,021	-0.04%
2020/10/23	2	59.50	0	0.00	59.50	2	5,002	0.04%
2020/10/22	1	58.50	8	60.50	60.50	-7	5,012	-0.14%
2020/10/21	5	58.74	1	58.90	58.60	4	4,748	0.08%
2020/10/19	3	59.33	0	0.00	59.00	3	4,659	0.06%
2020/10/16	2	59.20	0	0.00	59.20	2	4,644	0.04%
2020/10/15	5	59.54	0	0.00	59.50	5	4,661	0.11%
2020/10/14	2	60.30	7	60.73	60.50	-5	4,619	-0.11%
2020/10/13	2	60.30	0	0.00	60.80	2	4,614	0.04%
2020/10/12	0	0.00	2.1	61.20	61.20	-2.1	4,662	-0.04%
2020/10/06	5	60.38	2	60.70	60.90	3	4,765	0.06%
2020/10/05	0	0.00	10	59.80	59.70	-10	4,799	-0.21%
2020/09/30	0	0.00	3	60.17	59.50	-3	4,829	-0.06%
2020/09/28	0	0.00	1	59.10	59.40	-1	4,940	-0.02%
2020/09/25	1	58.50	0	0.00	58.20	1	5,064	0.02%
2020/09/24	26	58.56	0	0.00	58.00	26	5,068	0.51%
2020/09/23	1	59.90	0	0.00	60.00	1	4,952	0.02%
2020/09/22	3	60.33	0	0.00	60.30	3	4,923	0.06%
2020/09/21	4	61.30	0	0.00	61.50	4	4,922	0.08%
2020/09/14	0	0.00	2	61.00	61.00	-2	5,111	-0.04%
2020/09/11	2	60.30	0	0.00	60.80	2	5,174	0.04%
2020/09/10	0	0.00	2	61.20	61.00	-2	5,209	-0.04%
2020/09/09	12	60.47	0	0.00	61.00	12	5,268	0.23%
2020/09/08	4	61.38	3	61.30	61.10	1	5,315	0.02%
2020/09/07	3	61.00	0	0.00	61.10	3	5,375	0.06%
2020/09/03	0	0.00	2	61.00	60.90	-2	5,468	-0.04%
2020/09/02	3	60.33	0	0.00	60.80	3	5,472	0.05%
2020/09/01	0	0.00	4	60.75	60.80	-4	5,513	-0.07%
2020/08/28	0	0.00	4	61.80	61.80	-4	5,463	-0.07%
2020/08/27	10	61.50	0	0.00	61.60	10	5,569	0.18%
2020/08/25	1.9	61.80	0	0.00	61.70	1.9	5,618	0.03%
2020/08/20	2	60.80	1	61.20	60.80	1	5,833	0.02%
2020/08/19	1	62.80	0	0.00	62.70	1	5,818	0.02%
2020/08/14	0	0.00	6	63.00	63.30	-6	5,896	-0.10%
2020/08/13	0	0.00	1	63.50	63.60	-1	5,935	-0.02%
2020/08/12	1	62.10	1	63.20	63.00	0	5,965	0.00%
2020/08/11	0	0.00	1	63.40	62.80	-1	5,954	-0.02%
2020/08/10	0	0.00	7	62.99	63.20	-7	5,937	-0.12%
2020/08/07	5	61.22	1	60.90	60.80	4	5,916	0.07%
2020/08/06	0	0.00	2	61.50	61.50	-2	5,879	-0.03%
2020/08/05	0	0.00	4	61.00	60.70	-4	5,920	-0.07%
2020/08/04	3	60.30	1	60.30	60.40	2	5,929	0.03%
2020/08/03	7	60.20	0	0.00	60.20	7	5,944	0.12%
2020/07/31	5	61.50	0	0.00	61.10	5	5,903	0.08%
2020/07/30	2	61.40	0	0.00	61.50	2	5,882	0.03%
2020/07/29	1	62.30	3	61.30	61.10	-2	5,888	-0.03%
2020/07/28	4	61.10	0	0.00	61.40	4	6,072	0.07%
2020/07/24	0	0.00	10	63.56	63.10	-10	6,340	-0.16%
2020/07/22	0	0.00	1	63.90	64.40	-1	6,532	-0.02%
2020/07/21	0	0.00	1	64.20	64.00	-1	6,536	-0.02%
2020/07/20	1	63.30	1	63.50	63.50	0	6,530	0.00%
2020/07/17	0	0.00	5	64.70	64.40	-5	6,539	-0.08%
2020/07/16	0	0.00	3	64.57	64.60	-3	6,653	-0.05%
2020/07/15	0	0.00	5	63.88	64.10	-5	6,649	-0.08%
2020/07/14	1	63.70	0	0.00	63.50	1	6,686	0.01%
2020/07/13	7.6	63.84	2	64.05	63.80	5.6	6,736	0.08%
2020/07/10	1	63.50	0	0.00	63.30	1	6,769	0.01%
2020/07/09	5	64.40	0	0.00	64.30	5	6,824	0.07%
2020/07/08	2	64.80	0	0.00	64.80	2	6,800	0.03%
2020/07/07	2	65.00	0	0.00	64.80	2	6,793	0.03%
2020/07/06	1	67.00	3	66.17	67.00	-2	6,748	-0.03%
2020/07/03	3	65.80	3	66.00	65.80	0	6,717	0.00%
2020/07/02	2	65.55	31	65.99	65.40	-29	6,741	-0.43%
2020/07/01	0	0.00	4	65.15	65.20	-4	6,785	-0.06%
2020/06/30	2	64.30	1	64.40	64.60	1	6,830	0.01%
2020/06/29	5	63.86	0	0.00	64.00	5	6,899	0.07%
2020/06/24	0	0.00	2	65.20	64.70	-2	6,927	-0.03%
2020/06/23	1	64.20	1	64.80	65.00	0	6,922	0.00%
2020/06/22	1	64.10	5	65.08	64.40	-4	6,926	-0.06%
2020/06/19	4	64.20	0	0.00	63.80	4	6,977	0.06%
2020/06/18	6	64.38	0	64.90	64.90	6	6,872	0.09%
2020/06/16	0	0.00	3	65.27	64.90	-3	7,318	-0.04%
2020/06/15	6	64.27	0	0.00	64.10	6	7,603	0.08%
2020/06/12	1	64.90	0	0.00	65.30	1	7,795	0.01%
2020/06/11	0	0.00	1	66.80	66.00	-1	7,974	-0.01%
2020/06/10	0	0.00	5	67.26	67.40	-5	8,066	-0.06%
2020/06/09	0	0.00	1	66.80	67.00	-1	8,259	-0.01%
2020/06/08	0	0.00	1	66.30	66.50	-1	8,348	-0.01%
2020/06/05	1	64.80	1.8	65.19	65.30	-0.8	8,335	-0.01%
2020/06/04	0	0.00	4	65.13	65.00	-4	8,396	-0.05%
2020/06/03	0	0.00	4	64.90	65.00	-4	8,516	-0.05%
2020/06/02	0	0.00	6	63.80	63.80	-6	8,468	-0.07%
2020/06/01	0	0.00	2	63.85	63.20	-2	8,470	-0.02%
2020/05/29	3	62.17	0	0.00	62.90	3	8,446	0.04%
2020/05/28	2	62.30	2	63.00	62.50	0	8,293	0.00%
2020/05/26	0	0.00	3	63.30	63.30	-3	8,396	-0.04%
2020/05/25	10	61.82	0	0.00	62.10	10	8,448	0.12%
2020/05/22	5	62.66	0	0.00	62.30	5	8,470	0.06%
2020/05/21	1	64.00	2	64.10	63.90	-1	8,447	-0.01%
2020/05/20	0.1	63.90	0	0.00	63.90	0.1	8,456	0.00%
2020/05/19	0	0.00	10	63.40	63.60	-10	8,447	-0.12%
2020/05/14	1	62.80	0	0.00	62.70	1	8,371	0.01%
2020/05/13	1	63.70	0	0.00	64.00	1	8,327	0.01%
2020/05/12	2	63.70	1	63.60	63.50	1	8,323	0.01%
2020/05/11	3	65.03	0	0.00	64.60	3	8,257	0.04%
2020/05/08	1	63.90	0	0.00	64.00	1	8,230	0.01%
2020/05/07	0	0.00	2	63.00	63.00	-2	8,210	-0.02%
2020/05/06	1	63.00	0	0.00	63.00	1	8,205	0.01%
2020/05/05	101	64.02	0	0.00	63.80	101	8,188	1.23%	大買/鉅額交易
2020/05/04	1	62.60	0	0.00	63.50	1	8,198	0.01%
2020/04/30	2	66.05	5	66.22	66.20	-3	8,042	-0.04%
2020/04/29	1	62.80	5	62.68	62.50	-4	7,891	-0.05%
2020/04/28	0	0.00	2	59.95	60.30	-2	7,794	-0.03%
2020/04/27	3	59.60	1	59.00	59.60	2	7,875	0.03%
2020/04/24	2	57.00	0	0.00	57.00	2	7,742	0.03%
2020/04/22	5	57.00	1	56.90	56.90	4	7,654	0.05%
2020/04/21	8	57.41	0	0.00	57.20	8	7,639	0.10%
2020/04/20	1	59.50	1	59.70	59.70	0	7,513	0.00%
2020/04/17	3	60.30	0	0.00	60.10	3	7,495	0.04%
2020/04/15	5	60.40	2	60.70	60.80	3	7,338	0.04%
2020/04/14	2	59.80	0	0.00	60.10	2	7,272	0.03%
2020/04/13	2	58.05	1	57.50	57.80	1	7,171	0.01%
2020/04/10	1	58.20	1	58.10	58.40	0	7,148	0.00%
2020/04/09	3	58.17	2	58.50	58.10	1	7,140	0.01%
2020/04/08	2	56.70	2	58.30	58.10	0	7,074	0.00%
2020/04/07	1	56.40	0	0.00	56.30	1	6,978	0.01%
2020/04/06	4	54.40	4	55.20	55.30	0	6,958	0.00%
2020/03/31	2	55.20	1	55.70	54.70	1	6,796	0.01%
2020/03/30	2	53.70	2	54.50	55.60	0	6,675	0.00%
2020/03/27	2	55.75	2	56.30	55.60	0	6,565	0.00%
2020/03/26	3	55.40	4	55.80	55.60	-1	6,510	-0.02%
2020/03/23	12	47.98	0	0.00	48.65	12	6,443	0.19%
2020/03/20	6	48.38	0	0.00	50.10	6	6,317	0.09%
2020/03/19	3	47.47	7	49.24	47.30	-4	5,969	-0.07%
2020/03/18	3	54.77	0	0.00	52.40	3	5,670	0.05%
2020/03/17	5	57.08	11	56.11	56.00	-6	5,452	-0.11%
2020/03/16	7	59.51	4	58.73	58.80	3	5,196	0.06%
2020/03/13	11	60.21	3	60.20	61.40	8	5,046	0.16%
2020/03/12	2	64.05	0	0.00	63.80	2	4,783	0.04%
2020/03/10	5	66.34	3	66.04	66.20	2	4,589	0.04%
2020/03/09	11	66.07	0	0.00	66.00	11	4,496	0.24%
2020/03/06	1	67.80	5	68.10	68.20	-4	4,335	-0.09%
2020/03/04	0	0.00	3.7	68.50	68.80	-3.7	4,251	-0.09%
2020/03/02	1	67.40	0	0.00	67.70	1	4,222	0.02%
2020/02/26	5	67.66	0	0.00	67.70	5	4,356	0.11%
2020/02/25	4	68.63	0	0.00	68.50	4	4,251	0.09%
2020/02/24	5	68.98	0	0.00	68.90	5	4,218	0.12%
2020/02/21	5	69.84	0	0.00	69.80	5	4,160	0.12%
2020/02/20	2	69.90	0	0.00	70.00	2	4,176	0.05%
2020/02/18	1	69.90	0	0.00	70.10	1	4,151	0.02%
2020/02/17	1	69.80	0	0.00	70.10	1	4,148	0.02%
2020/02/14	1	70.10	0	0.00	70.40	1	4,179	0.02%
2020/02/13	1	70.10	1	70.20	70.40	0	4,206	0.00%
2020/02/06	0	0.00	1	70.00	70.30	-1	4,276	-0.02%
2020/02/05	3	69.00	0	0.00	68.90	3	4,273	0.07%
2020/02/04	1	68.30	0	0.00	70.10	1	4,220	0.02%
2020/02/03	7	68.64	2	68.90	68.50	5	4,252	0.12%
2020/01/30	4	69.45	3	70.00	68.60	1	4,180	0.02%
2020/01/17	0	0.00	2	72.70	73.00	-2	4,043	-0.05%
2020/01/15	2	72.35	0	0.00	72.70	2	4,129	0.05%
2020/01/14	2	72.60	0	0.00	73.00	2	4,151	0.05%
2020/01/13	0	0.00	2	72.45	73.00	-2	4,170	-0.05%
2020/01/10	1	72.00	0	0.00	71.90	1	4,188	0.02%
2020/01/06	0.1	73.00	0	0.00	73.00	0.1	4,300	0.00%
2019/12/27	1	73.00	2	73.10	73.20	-1	4,412	-0.02%
2019/12/25	0.3	72.50	0	0.00	73.00	0.3	4,480	0.01%
2019/12/23	0	0.00	2	73.00	73.20	-2	4,584	-0.04%
2019/12/20	0	0.00	20	72.90	72.90	-20	4,634	-0.43%
2019/12/17	0	0.00	3	72.20	72.70	-3	4,668	-0.06%
2019/12/16	0	0.00	1	72.00	72.20	-1	4,672	-0.02%
2019/12/12	10	72.00	8	71.91	72.00	2	4,727	0.04%
2019/12/11	1	70.80	1	71.10	71.30	0	4,762	0.00%
2019/12/09	0.5	71.00	0	0.00	70.90	0.5	4,876	0.01%
2019/12/06	2	71.55	0	0.00	71.20	2	4,893	0.04%
2019/12/05	1	71.50	0	0.00	71.00	1	4,903	0.02%
2019/12/04	10	71.60	0	0.00	71.80	10	4,901	0.20%
2019/12/03	0	0.00	1	71.50	71.60	-1	4,964	-0.02%
2019/12/02	1	72.10	0	0.00	71.60	1	5,018	0.02%
2019/11/29	1	71.60	1	72.00	71.50	0	5,070	0.00%
2019/11/28	1	72.60	0	0.00	72.50	1	5,047	0.02%
2019/11/27	0	0.00	2	72.40	72.50	-2	5,089	-0.04%
2019/11/26	0	0.00	1	72.30	71.60	-1	5,067	-0.02%
2019/11/25	5	71.50	0	0.00	71.70	5	4,789	0.10%
2019/11/20	1	71.50	50	71.30	71.40	-49	4,942	-0.99%
2019/11/13	0	0.00	0	71.40	71.40	0	5,219	0.00%
2019/11/12	0	0.00	2	71.80	72.10	-2	5,298	-0.04%
2019/11/08	1	72.50	0	0.00	72.70	1	5,410	0.02%
2019/11/07	0	0.00	5	72.50	72.90	-5	5,457	-0.09%
2019/11/06	1	72.90	0	0.00	72.60	1	5,488	0.02%
2019/11/05	0.1	72.70	1	72.50	72.90	-0.9	5,557	-0.02%
2019/10/31	0	0.00	4.7	72.31	72.00	-4.7	5,881	-0.08%
2019/10/28	1	71.20	0	0.00	71.40	1	6,054	0.02%
2019/10/22	1	71.60	3	71.60	71.90	-2	6,248	-0.03%
2019/10/21	5	70.90	0	0.00	71.10	5	6,287	0.08%
2019/10/17	0	0.00	2	70.80	71.20	-2	6,299	-0.03%
2019/10/16	1	70.70	2	70.80	70.80	-1	6,314	-0.02%
2019/10/09	2	69.00	0	0.00	69.00	2	6,565	0.03%
2019/10/08	0	0.00	50	70.00	69.80	-50	6,565	-0.76%
2019/10/04	0	0.00	2	69.30	69.50	-2	6,659	-0.03%
2019/10/03	2	68.50	0	0.00	69.00	2	6,680	0.03%
2019/09/27	2	69.90	0	0.00	69.70	2	6,739	0.03%
2019/09/24	0	0.00	1	71.20	71.00	-1	7,476	-0.01%
2019/09/23	0	0.00	3	71.07	70.90	-3	7,535	-0.04%
2019/09/18	0	0.00	0.1	70.60	70.40	-0.1	7,689	0.00%
2019/09/12	0	0.00	2	70.20	69.40	-2	7,816	-0.03%
2019/09/09	0	0.00	2	68.90	69.10	-2	7,941	-0.03%
2019/09/06	11	69.31	0	0.00	69.20	11	8,016	0.14%
2019/09/05	2	69.20	3	69.30	69.30	-1	8,086	-0.01%
2019/09/03	2	68.10	0	0.00	67.30	2	8,162	0.02%
2019/08/30	0	0.00	13	68.33	68.80	-13	8,341	-0.16%
2019/08/28	1	67.00	0	0.00	67.20	1	8,339	0.01%
2019/08/27	1	67.50	0	0.00	67.00	1	8,335	0.01%
2019/08/26	1	67.20	0	0.00	67.20	1	8,216	0.01%
2019/08/23	3	68.00	0	0.00	68.30	3	8,208	0.04%
2019/08/22	1	68.10	0	0.00	67.90	1	8,287	0.01%
2019/08/20	1	67.70	0	0.00	67.60	1	8,473	0.01%
2019/08/19	2	67.50	0	0.00	67.00	2	8,469	0.02%
2019/08/14	3	67.23	0	0.00	66.90	3	8,290	0.04%
2019/08/13	15	67.04	5	67.10	67.00	10	8,251	0.12%
2019/08/12	1	67.70	0	0.00	67.60	1	8,173	0.01%
2019/08/08	7	68.46	0	0.00	68.10	7	8,181	0.09%
2019/08/07	8	68.11	1	68.10	68.10	7	8,170	0.09%
2019/08/06	3	68.60	4	68.50	68.30	-1	8,166	-0.01%
2019/08/05	8	69.09	0	0.00	69.10	8	8,126	0.10%
2019/08/02	1	69.60	10	70.10	69.70	-9	8,056	-0.11%
2019/08/01	3	70.60	0	0.00	70.70	3	8,029	0.04%
2019/07/30	2	71.80	0	0.00	71.50	2	7,875	0.03%
2019/07/26	4	71.35	0	0.00	71.70	4	7,803	0.05%
2019/07/25	2	71.30	0.1	71.70	71.60	1.9	7,784	0.02%
2019/07/24	1	71.30	0	0.00	71.40	1	7,732	0.01%
2019/07/22	3	71.80	1	71.90	71.90	2	7,618	0.03%
2019/07/18	10	71.90	0	0.00	71.90	10	7,603	0.13%
2019/07/17	14	71.01	10	71.30	72.60	4	7,567	0.05%
2019/07/15	6	71.92	2	72.00	72.00	4	7,271	0.06%
2019/07/12	3	72.00	0	0.00	72.00	3	7,276	0.04%
2019/07/11	1	72.10	0	0.00	72.00	1	7,260	0.01%
2019/07/09	3	72.17	0	0.00	72.10	3	7,178	0.04%
2019/07/08	1	72.80	0	0.00	72.50	1	7,199	0.01%
2019/07/05	1	72.90	0	0.00	73.10	1	7,250	0.01%
2019/07/04	4	72.73	0	0.00	72.70	4	7,288	0.05%
2019/07/03	25	72.41	2	73.10	72.60	23	7,289	0.32%
2019/07/02	0	0.00	60	78.60	78.30	-60	7,011	-0.86%
2019/07/01	7.1	78.73	0	0.00	78.80	7.1	6,766	0.10%
2019/06/28	5	78.60	0	0.00	78.60	5	6,585	0.08%
2019/06/25	10	79.70	0	0.00	79.10	10	6,394	0.16%
2019/06/24	2	79.10	0	0.00	79.40	2	6,338	0.03%
2019/06/19	10	78.80	0	0.00	78.90	10	6,172	0.16%
2019/06/14	10	77.96	0	0.00	78.40	10	6,148	0.16%
2019/06/06	0	0.00	3.3	78.12	78.50	-3.3	5,805	-0.06%
2019/06/05	3	78.20	0	0.00	78.50	3	5,759	0.05%
2019/06/04	0	0.00	2	78.00	78.30	-2	5,736	-0.03%
2019/05/31	1	78.30	0	0.00	78.50	1	5,703	0.02%
2019/05/30	1	77.60	0	0.00	77.80	1	5,722	0.02%
2019/05/28	1	78.40	0	0.00	78.40	1	5,850	0.02%
2019/05/24	0	0.00	5	77.70	77.60	-5	5,694	-0.09%
2019/05/23	10	77.30	0.1	77.60	77.90	9.9	5,732	0.17%
2019/05/21	0	0.00	3	78.47	78.60	-3	5,746	-0.05%
2019/05/17	3	76.93	0	0.00	76.50	3	5,686	0.05%
2019/05/06	1	77.60	0	0.00	78.00	1	5,587	0.02%
2019/05/03	0	0.00	2	78.90	78.80	-2	5,592	-0.04%
2019/04/30	0	0.00	3	78.40	78.10	-3	5,660	-0.05%
2019/04/26	50	78.00	0	0.00	78.30	50	5,661	0.88%
2019/04/25	1	77.90	0	0.00	78.00	1	5,666	0.02%
2019/04/24	0	0.00	1	77.60	77.50	-1	5,704	-0.02%
2019/04/18	1	77.00	0	0.00	77.30	1	5,740	0.02%
2019/04/15	2	76.95	0	0.00	76.70	2	5,901	0.03%
2019/04/11	2	76.85	0.1	77.00	77.00	1.9	5,848	0.03%
2019/04/08	1	78.00	0	0.00	77.90	1	5,719	0.02%
2019/04/03	0	0.00	0.2	78.20	78.20	-0.2	5,580	0.00%
2019/04/01	0	0.00	1	78.80	78.10	-1	5,499	-0.02%
2019/03/28	0	0.00	1	78.00	78.20	-1	5,333	-0.02%
2019/03/27	4	77.70	1	77.60	77.50	3	5,289	0.06%
2019/03/26	1	77.00	2.1	77.16	77.30	-1.1	5,272	-0.02%
2019/03/25	1	76.50	0	0.00	76.40	1	5,228	0.02%
2019/03/21	0	0.00	2	76.95	76.60	-2	5,191	-0.04%
2019/03/20	0.4	76.20	0	0.00	76.20	0.4	5,113	0.01%
2019/03/19	1	76.00	0	0.00	76.00	1	5,124	0.02%
2019/03/18	0	0.00	3	75.90	76.50	-3	5,136	-0.06%
2019/03/11	1	75.60	0	0.00	75.50	1	5,299	0.02%
2019/03/07	0	0.00	5	76.10	76.20	-5	5,503	-0.09%
2019/03/06	3	75.60	0	0.00	75.80	3	5,554	0.05%
2019/03/04	1.2	75.73	0	0.00	75.60	1.2	5,719	0.02%
2019/02/27	0	0.00	2	76.80	76.90	-2	5,652	-0.04%
2019/02/25	0.3	76.50	0	0.00	76.60	0.3	5,547	0.01%
2019/02/22	0	0.00	0	76.30	76.20	0	5,516	0.00%
2019/02/21	3	75.50	10	76.10	76.10	-7	5,466	-0.13%
2019/02/20	0	0.00	1	75.40	75.40	-1	5,468	-0.02%
2019/02/14	1.1	75.00	0	0.00	74.60	1.1	5,377	0.02%
2019/02/13	8	75.05	0	0.00	74.90	8	5,355	0.15%
2019/02/12	2	74.85	0	0.00	75.00	2	5,318	0.04%
2019/02/11	1	74.50	20	76.95	74.50	-19	5,349	-0.36%
2019/01/30	0	0.00	1	76.30	76.30	-1	5,308	-0.02%
2019/01/28	0	0.00	1	76.00	76.20	-1	5,226	-0.02%
2019/01/23	1	75.20	0	0.00	74.60	1	5,219	0.02%
2019/01/21	0	0.00	2	76.35	76.00	-2	5,191	-0.04%
2019/01/16	1	75.50	0	0.00	75.50	1	5,229	0.02%
2019/01/15	0	0.00	1.1	75.52	75.80	-1.1	5,239	-0.02%
2019/01/09	20	73.79	0	0.00	74.50	20	5,332	0.38%
2019/01/08	0	0.00	1	75.00	74.20	-1	5,226	-0.02%
2019/01/07	2	74.85	1	74.40	75.10	1	5,297	0.02%
2019/01/02	1.1	74.04	5	74.40	73.00	-3.9	5,680	-0.07%
2018/12/28	0	0.00	1	75.50	75.50	-1	5,679	-0.02%
2018/12/27	0	0.00	1	73.40	74.00	-1	5,708	-0.02%
2018/12/26	0.2	72.60	0	0.00	72.40	0.2	5,774	0.00%
2018/12/24	0	0.00	2	73.60	73.70	-2	5,868	-0.03%
2018/12/20	0	0.00	0.4	74.30	74.40	-0.4	6,089	-0.01%
2018/12/17	0	0.00	1	72.90	73.30	-1	6,358	-0.02%
2018/12/14	12	72.76	0	0.00	73.00	12	6,347	0.19%
2018/12/12	1	72.50	0	0.00	72.40	1	6,363	0.02%
2018/12/06	3	73.00	0	0.00	72.50	3	6,380	0.05%
2018/12/05	1	73.80	12	73.80	73.70	-11	6,343	-0.17%
2018/12/04	1	74.30	0	0.00	74.20	1	6,287	0.02%
2018/12/03	3	75.13	0	0.00	74.40	3	6,266	0.05%
2018/11/29	2	74.90	0	0.00	74.30	2	6,117	0.03%
2018/11/28	10	74.00	0	0.00	74.80	10	6,053	0.17%
2018/11/27	1.2	74.83	13	74.80	74.80	-11.8	5,925	-0.20%
2018/11/26	3	76.00	1	77.70	75.90	2	5,915	0.03%
2018/11/23	0	0.00	1	76.30	76.50	-1	5,933	-0.02%
2018/11/22	1	76.50	0	0.00	76.70	1	5,964	0.02%
2018/11/21	1	77.20	2	77.40	77.20	-1	6,047	-0.02%
2018/11/20	2	77.95	2	78.60	78.10	0	6,115	0.00%
2018/11/19	0	0.00	2	78.70	78.80	-2	6,163	-0.03%
2018/11/16	2	77.70	0	0.00	78.00	2	6,258	0.03%
2018/11/14	0	0.00	2.2	76.81	77.00	-2.2	6,422	-0.03%
2018/11/13	1	76.70	0	0.00	76.70	1	6,514	0.02%
2018/11/05	1	77.00	1	78.00	78.00	0	6,735	0.00%
2018/11/01	0	0.00	5	76.50	77.00	-5	6,741	-0.07%
2018/10/31	1	76.30	0	0.00	76.90	1	6,734	0.01%
2018/10/30	2.1	75.03	0	0.00	75.70	2.1	6,709	0.03%
2018/10/26	10	74.75	5	74.50	75.10	5	6,716	0.07%
2018/10/23	2	75.60	0	0.00	75.20	2	6,715	0.03%
2018/10/17	0.2	77.00	0	0.00	76.70	0.2	6,638	0.00%
2018/10/16	4	76.75	0	0.00	77.00	4	6,628	0.06%
2018/10/15	21	76.67	0	0.00	76.50	21	6,622	0.32%
2018/10/12	3	77.83	0	0.00	77.90	3	6,564	0.05%
2018/10/11	12	78.87	1	77.20	76.10	11	6,578	0.17%
2018/10/09	1	82.00	0	0.00	81.70	1	6,314	0.02%
2018/10/08	2	82.00	0	0.00	82.10	2	6,273	0.03%
2018/10/05	13	82.12	0	0.00	82.10	13	6,286	0.21%
2018/10/04	2.2	83.02	0	0.00	83.10	2.2	6,242	0.04%
2018/10/02	3	84.00	0	0.00	84.00	3	6,371	0.05%
2018/09/28	0	0.00	2	84.70	84.80	-2	6,753	-0.03%
2018/09/26	1	84.00	0	0.00	84.00	1	6,764	0.01%
2018/09/25	1	84.50	0	0.00	84.50	1	6,942	0.01%
2018/09/21	3	84.97	4	85.38	85.50	-1	6,977	-0.01%
2018/09/14	2	84.00	0	0.00	84.00	2	7,227	0.03%
2018/09/13	0	0.00	2	84.55	84.60	-2	7,234	-0.03%
2018/09/12	0	83.60	0	83.60	83.60	0	7,291	0.00%
2018/09/06	0	0.00	0.4	83.90	84.00	-0.4	7,815	0.00%
2018/08/28	0	0.00	1	84.99	85.20	-1	8,515	-0.01%
2018/08/22	1	83.30	2	83.80	83.90	-1	8,967	-0.01%
2018/08/21	0	0.00	1	83.20	83.30	-1	8,941	-0.01%
2018/08/16	27	82.10	0	0.00	82.10	27	8,892	0.30%
2018/08/08	0	0.00	4	84.80	85.00	-4	9,076	-0.04%
2018/08/03	7	83.51	0	0.00	83.80	7	9,197	0.08%
2018/07/25	0	0.00	0.1	83.60	83.60	-0.1	9,262	0.00%
2018/07/23	0	0.00	0.1	83.80	83.70	-0.1	9,273	0.00%
2018/07/12	7	83.61	1	84.80	84.70	6	9,439	0.06%
2018/07/09	4	87.15	42	87.40	87.50	-38	9,278	-0.41%
2018/07/05	0	0.00	22	88.00	88.00	-22	8,965	-0.25%
2018/07/04	0	0.00	0	87.60	88.00	0	8,937	0.00%
2018/07/03	0	0.00	6	87.40	88.00	-6	8,932	-0.07%
2018/07/02	1	86.30	0	0.00	87.30	1	8,792	0.01%
2018/06/29	0	0.00	2	86.40	87.20	-2	8,711	-0.02%
2018/06/28	1	84.40	2	84.40	84.50	-1	8,480	-0.01%
2018/06/26	0	0.00	19	85.48	85.40	-19	8,411	-0.23%
2018/06/22	2	83.90	0	0.00	84.60	2	8,317	0.02%
2018/06/15	1	83.80	0	0.00	84.60	1	8,162	0.01%
2018/06/14	2	84.35	0	0.00	84.20	2	8,003	0.02%
2018/06/13	2	85.90	0	0.00	85.90	2	7,851	0.03%
2018/06/12	0	0.00	0	85.00	85.30	0	8,023	0.00%
2018/06/11	1	85.10	0	0.00	85.00	1	7,862	0.01%
2018/06/08	4	85.40	0	0.00	85.50	4	7,740	0.05%
2018/05/30	1	85.00	0	0.00	85.10	1	6,891	0.01%
2018/05/28	1	86.00	0	0.00	86.30	1	6,870	0.01%
2018/05/25	0	0.00	0.1	86.00	86.00	-0.1	6,862	0.00%
2018/05/24	0	0.00	1	86.80	87.40	-1	6,838	-0.01%
2018/05/23	10	86.90	3	87.10	86.70	7	6,876	0.10%
2018/05/22	0	0.00	5	87.30	86.70	-5	6,858	-0.07%
2018/05/18	1	87.30	23	87.16	87.30	-22	6,938	-0.32%
2018/05/17	1	87.70	0	0.00	87.20	1	7,011	0.01%
2018/05/16	1	85.60	0	0.00	86.40	1	6,889	0.01%
2018/05/14	1	85.30	2	85.40	85.50	-1	6,995	-0.01%
2018/05/11	0	0.00	0.6	84.70	85.00	-0.6	7,005	-0.01%
2018/05/09	50	83.30	2	83.10	83.00	48	6,928	0.69%
2018/05/08	20	82.10	10	82.90	82.90	10	6,957	0.14%
2018/05/07	0	0.00	2	82.20	82.50	-2	6,926	-0.03%
2018/04/30	0	0.00	1	81.60	81.60	-1	6,869	-0.01%
2018/04/24	0	0.00	20	81.00	80.90	-20	6,871	-0.29%
2018/04/23	6	81.80	1	82.00	82.00	5	6,830	0.07%
2018/04/20	1	82.70	0	0.00	83.00	1	6,791	0.01%
2018/04/19	1	83.20	0	0.00	83.80	1	6,790	0.01%
2018/04/18	0	0.00	1	82.60	82.90	-1	6,794	-0.01%
2018/04/16	1	84.00	1	83.70	83.80	0	6,990	0.00%
2018/04/12	0	0.00	1	84.50	84.80	-1	7,292	-0.01%
2018/03/29	3	81.80	0	0.00	81.80	3	7,355	0.04%
2018/03/27	15	82.77	1.3	82.80	83.10	13.7	7,308	0.19%
2018/03/23	0	0.00	10.2	82.20	82.20	-10.2	7,236	-0.14%
2018/03/22	0	0.00	3	83.67	83.10	-3	7,161	-0.04%
2018/03/19	1	81.90	0	0.00	82.00	1	7,048	0.01%
2018/03/16	0	0.00	10	81.10	81.70	-10	7,015	-0.14%
2018/03/12	0	0.00	2	80.20	80.50	-2	6,827	-0.03%
2018/03/08	0.2	79.00	0	0.00	79.00	0.2	6,768	0.00%
2018/03/05	2	78.70	0	0.00	78.10	2	6,856	0.03%
2018/03/02	3	77.87	0	0.00	78.30	3	6,805	0.04%
2018/02/23	0	0.00	1	78.90	79.10	-1	6,604	-0.02%
2018/02/22	1	78.30	0	78.60	78.50	1	6,628	0.01%
2018/02/21	1.1	78.00	16	78.78	79.00	-14.9	6,641	-0.22%
2018/02/12	0	0.00	3	76.60	76.20	-3	6,582	-0.05%
2018/02/09	6	75.58	0	0.00	76.00	6	6,514	0.09%
2018/02/08	20	77.70	0	0.00	77.70	20	6,396	0.31%
2018/02/06	2	76.25	0	0.00	76.10	2	6,359	0.03%
2018/02/05	6	78.28	0	0.00	78.80	6	6,218	0.10%
2018/02/01	0	0.00	1	80.50	80.10	-1	6,150	-0.02%
2018/01/30	0	0.00	1	81.00	81.00	-1	6,068	-0.02%
2018/01/29	3	81.30	0	0.00	82.00	3	6,075	0.05%
2018/01/26	1	81.30	0	0.00	81.60	1	6,088	0.02%
2018/01/25	0.2	81.50	2	81.80	81.80	-1.8	6,071	-0.03%
2018/01/23	1	80.80	0	0.00	80.90	1	6,006	0.02%
2018/01/22	3	80.50	0	0.00	80.80	3	5,999	0.05%
2018/01/19	0	0.00	11.1	80.41	81.10	-11.1	5,950	-0.19%
2018/01/17	1	80.90	0	0.00	81.50	1	5,854	0.02%
2018/01/15	0	0.00	0.2	81.70	82.00	-0.2	5,739	0.00%
2018/01/12	12	81.75	1	81.80	81.10	11	5,700	0.19%
2018/01/10	2	82.10	25.8	82.91	82.70	-23.8	5,560	-0.43%
2018/01/09	1	79.80	0	0.00	81.70	1	5,348	0.02%
2018/01/08	1	78.80	0	0.00	79.50	1	5,184	0.02%
2018/01/03	0	0.00	4	77.83	78.20	-4	5,196	-0.08%

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－22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－22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

凱基-士林券商分點個股進出
凱基-士林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

凱基-士林 券商分點個股進出 凱基-士林 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

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析