南亞科 (2408)-兆豐-新營券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
30.75
漲跌
▲1.95
漲幅
+6.77%
成交量
34,094張
產業
上市半導體類股
1779人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南亞科 (2408)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/12/17	3	30.35	2	29.90	30.75	1	13,289	0.01%
2024/12/16	7	28.99	3	28.95	28.80	4	12,912	0.03%
2024/12/13	1	30.00	0	0.00	29.40	1	12,447	0.01%
2024/12/12	3	31.00	1	31.20	30.90	2	12,253	0.02%
2024/12/11	10	31.09	6	30.90	30.50	4	12,199	0.03%
2024/12/10	1	32.30	11	32.20	32.30	-10	11,858	-0.08%
2024/12/09	9	32.73	0	0.00	32.50	9	11,938	0.08%
2024/12/06	1	33.20	3	33.68	33.15	-2	11,897	-0.02%
2024/12/05	5	33.07	0	0.00	33.00	5	11,966	0.04%
2024/12/04	3.1	33.24	1	34.25	33.25	2.1	12,208	0.02%
2024/12/03	2	33.60	5	33.56	33.80	-3	12,473	-0.02%
2024/12/02	4	33.45	6	34.21	33.05	-2	12,412	-0.02%
2024/11/29	11	33.27	0	0.00	33.45	11	12,227	0.09%
2024/11/28	3	34.10	8	33.56	33.75	-5	12,033	-0.04%
2024/11/27	9	35.19	7	35.38	34.95	2	11,826	0.02%
2024/11/26	3	35.88	0	0.00	35.80	3	11,816	0.03%
2024/11/25	3	36.02	8	36.09	36.30	-5	11,794	-0.04%
2024/11/22	1	36.10	0	0.00	35.85	1	11,646	0.01%
2024/11/21	2	36.15	0	0.00	36.65	2	11,679	0.02%
2024/11/20	1	36.40	4	36.15	36.25	-3	11,639	-0.03%
2024/11/19	2	37.05	0	0.00	37.05	2	11,566	0.02%
2024/11/18	3	37.03	0	0.00	37.25	3	11,619	0.03%
2024/11/15	4	37.66	3	37.40	37.50	1	11,635	0.01%
2024/11/14	1	37.20	4.1	37.30	36.85	-3.1	11,699	-0.03%
2024/11/13	10	38.00	0	0.00	38.15	10	11,556	0.09%
2024/11/12	15	39.08	0	0.00	39.00	15	11,466	0.13%
2024/11/08	5	40.80	0	0.00	40.70	5	11,613	0.04%
2024/11/07	0	0.00	5	41.80	42.05	-5	11,757	-0.04%
2024/11/06	2	40.30	3	40.75	40.75	-1	11,982	-0.01%
2024/11/05	4	40.30	0	0.00	40.05	4	12,510	0.03%
2024/11/04	15	40.48	0	0.00	40.20	15	12,653	0.12%
2024/11/01	2	41.13	0	0.00	41.45	2	12,822	0.02%
2024/10/29	0	0.00	3	42.32	42.30	-3	13,213	-0.02%
2024/10/28	0	0.00	2	43.35	43.35	-2	13,314	-0.02%
2024/10/25	1	42.85	0	0.00	43.05	1	13,557	0.01%
2024/10/24	1	43.30	0	0.00	42.90	1	13,732	0.01%
2024/10/23	1	43.65	6	44.15	43.65	-5	14,310	-0.03%
2024/10/22	5	43.85	0	0.00	44.20	5	14,859	0.03%
2024/10/18	1.1	44.30	1	44.35	43.85	0.1	15,609	0.00%
2024/10/17	0.3	44.20	6	44.10	44.30	-5.8	15,670	-0.04%
2024/10/16	7	42.89	0	0.00	42.65	7	15,889	0.04%
2024/10/14	13	43.10	1	42.95	43.80	12	15,930	0.08%
2024/10/11	4	42.35	11	42.35	42.50	-7	16,035	-0.04%
2024/10/09	22	44.10	2	43.60	43.50	20	16,358	0.12%
2024/10/08	3	44.28	0	0.00	44.40	3	16,377	0.02%
2024/10/07	1	44.80	10	45.10	45.15	-9	16,439	-0.05%
2024/10/04	2	45.75	0	0.00	45.50	2	16,357	0.01%
2024/10/01	2	46.45	5	46.36	46.25	-3	16,285	-0.02%
2024/09/30	0	0.00	4	47.88	47.35	-4	16,602	-0.02%
2024/09/27	3.1	48.03	6	48.38	48.15	-2.9	17,181	-0.02%
2024/09/26	8	47.94	4	49.18	47.30	4	17,050	0.02%
2024/09/25	2	47.35	17	47.13	47.30	-15	16,797	-0.09%
2024/09/24	1	45.90	1	46.15	46.35	0	16,751	0.00%
2024/09/23	1	46.50	11	47.20	46.65	-10	16,790	-0.06%
2024/09/20	2	45.70	2	45.98	45.80	0	16,769	0.00%
2024/09/19	7	45.20	6	44.94	45.25	1	16,411	0.01%
2024/09/18	13	45.89	4	46.25	45.20	9	16,706	0.05%
2024/09/16	13	46.55	18	46.42	46.60	-5	16,958	-0.03%
2024/09/13	5	46.30	5	46.45	46.30	0	17,698	0.00%
2024/09/12	4	46.95	6	46.52	46.95	-2	18,166	-0.01%
2024/09/11	27	44.96	2	45.20	45.10	25	18,966	0.13%
2024/09/10	14	45.54	7	45.24	44.50	7	19,228	0.04%
2024/09/09	1	46.15	0	0.00	46.05	1	19,114	0.01%
2024/09/06	11	46.31	2	46.48	46.45	9	19,178	0.05%
2024/09/05	23	47.07	0	0.00	46.00	23	19,045	0.12%
2024/09/04	9	47.86	0	0.00	47.55	9	18,779	0.05%
2024/09/03	9	50.19	0	0.00	50.00	9	18,364	0.05%
2024/09/02	1	52.00	0	0.00	51.60	1	18,236	0.01%
2024/08/30	4	53.40	0	0.00	52.70	4	18,197	0.02%
2024/08/29	1	53.60	0	0.00	53.40	1	18,121	0.01%
2024/08/28	1	52.90	1	53.50	53.50	0	18,036	0.00%
2024/08/23	1	53.60	6	53.10	54.10	-5	18,292	-0.03%
2024/08/21	5	55.06	0	0.00	54.60	5	18,411	0.03%
2024/08/20	1	56.00	3	56.30	55.70	-2	18,403	-0.01%
2024/08/16	5	55.98	2	55.95	55.70	3	18,373	0.02%
2024/08/15	0	0.00	3	54.10	54.60	-3	18,359	-0.02%
2024/08/14	8	54.54	0	0.00	54.30	8	18,399	0.04%
2024/08/13	1	52.90	0	0.00	52.80	1	18,567	0.01%
2024/08/12	0.1	53.80	27	53.30	53.00	-26.9	18,717	-0.14%
2024/08/09	9	51.01	11	51.36	51.00	-2	18,508	-0.01%
2024/08/08	10	49.54	3	49.80	49.50	7	18,285	0.04%
2024/08/07	22	49.22	0	0.00	50.00	22	18,048	0.12%
2024/08/06	6	48.62	5	49.49	49.90	1	17,591	0.01%
2024/08/05	6.8	49.87	13	50.00	49.95	-6.2	17,592	-0.04%
2024/08/02	10	55.43	0	0.00	54.90	10	17,235	0.06%
2024/08/01	3	57.90	3	58.70	58.30	0	17,135	0.00%
2024/07/31	9	57.74	4	57.45	57.10	5	17,273	0.03%
2024/07/30	10	56.17	0	0.00	57.10	10	17,246	0.06%
2024/07/29	3	58.00	1	57.80	57.50	2	17,065	0.01%
2024/07/26	21.3	57.66	0	0.00	58.10	21.3	16,991	0.13%
2024/07/23	17	60.92	0	0.00	60.60	17	16,523	0.10%
2024/07/22	14	62.29	0	0.00	61.90	14	16,086	0.09%
2024/07/19	21.1	64.98	0	0.00	64.20	21.1	15,835	0.13%
2024/07/17	5	67.44	1	67.30	66.90	4	15,650	0.03%
2024/07/16	4	68.08	0	0.00	67.50	4	15,535	0.03%
2024/07/15	7	67.89	0	0.00	67.70	7	15,648	0.04%
2024/07/12	6	68.80	0	69.00	68.50	6	15,621	0.04%
2024/07/11	7	69.27	6	70.17	70.10	1	15,666	0.01%
2024/07/10	1	71.80	0	0.00	72.30	1	15,527	0.01%
2024/07/09	2	73.10	1	72.80	73.00	1	15,532	0.01%
2024/07/08	0	0.00	1	73.90	74.50	-1	15,747	-0.01%
2024/07/05	0	73.20	0	0.00	73.90	0	16,007	0.00%
2024/07/04	0	0.00	12.3	73.91	74.10	-12.3	16,408	-0.07%
2024/07/03	3.3	73.16	25	73.01	73.70	-21.7	16,088	-0.13%
2024/07/01	1.2	69.58	0	0.00	69.00	1.2	15,511	0.01%
2024/06/28	0	0.00	2	69.70	69.70	-2	15,668	-0.01%
2024/06/27	0	0.00	4	67.78	68.20	-4	15,810	-0.03%
2024/06/26	2	68.75	0	0.00	68.50	2	15,710	0.01%
2024/06/25	4	68.40	7	67.86	68.50	-3	15,767	-0.02%
2024/06/24	11	69.72	2	69.65	69.10	9	15,697	0.06%
2024/06/21	5	73.08	12	72.69	72.20	-7	15,637	-0.04%
2024/06/20	5	73.40	16.9	73.54	72.70	-11.9	15,471	-0.08%
2024/06/19	5	71.24	3.1	71.77	70.70	1.9	15,962	0.01%
2024/06/18	15	71.07	46	70.32	72.00	-31	16,560	-0.19%
2024/06/17	10	67.70	10	67.80	67.90	0	15,775	0.00%
2024/06/14	1	66.30	0	0.00	66.20	1	15,581	0.01%
2024/06/13	1	66.30	7	66.13	66.00	-6	15,721	-0.04%
2024/06/11	0	0.00	1	64.70	64.30	-1	15,745	-0.01%
2024/06/07	0	0.00	4	64.48	64.80	-4	16,043	-0.02%
2024/06/06	10	63.60	3	63.73	63.40	7	16,144	0.04%
2024/06/05	2	63.25	0	0.00	63.00	2	16,354	0.01%
2024/06/04	5	63.26	0	0.00	63.20	5	16,538	0.03%
2024/05/31	0.3	64.80	1	64.50	64.50	-0.7	16,864	0.00%
2024/05/30	7	65.43	21	65.44	64.80	-14	16,820	-0.08%
2024/05/29	1	66.70	2	66.60	66.00	-1	16,764	-0.01%
2024/05/28	4	65.88	5	66.30	66.50	-1	16,850	-0.01%
2024/05/27	0	0.00	5	65.08	64.80	-5	16,831	-0.03%
2024/05/24	1	64.40	2	64.40	64.40	-1	17,000	-0.01%
2024/05/22	0	0.00	1	64.60	64.60	-1	17,322	-0.01%
2024/05/21	5	63.76	11	63.89	63.50	-6	17,410	-0.03%
2024/05/20	0	0.00	1	63.30	63.30	-1	17,471	-0.01%
2024/05/17	14	62.81	1	62.80	62.80	13	17,533	0.07%
2024/05/16	26	64.23	4.1	63.95	64.00	21.9	17,405	0.13%
2024/05/15	2	64.75	1	65.30	64.60	1	17,529	0.01%
2024/05/14	0	0.00	4	65.20	64.80	-4	18,106	-0.02%
2024/05/13	0	0.00	1	64.60	64.40	-1	18,155	-0.01%
2024/05/10	1	64.00	3	64.30	64.40	-2	18,236	-0.01%
2024/05/09	12	64.75	0	0.00	64.00	12	18,117	0.07%
2024/05/08	4	66.65	2.2	66.62	66.60	1.8	17,883	0.01%
2024/05/07	5	67.60	1	68.90	66.80	4	17,914	0.02%
2024/05/06	8	67.91	2	68.00	66.90	6	17,662	0.03%
2024/05/03	0.2	67.30	6	66.02	65.80	-5.8	17,378	-0.03%
2024/05/02	1.3	66.29	3	66.30	66.60	-1.7	17,305	-0.01%
2024/04/30	4	66.55	0.1	66.60	66.10	3.9	17,441	0.02%
2024/04/29	1	66.80	4	67.13	67.50	-3	17,653	-0.02%
2024/04/26	2	65.65	0	0.00	65.70	2	17,681	0.01%
2024/04/25	5	65.20	1	66.30	65.60	4	17,603	0.02%
2024/04/24	6	65.25	5	65.16	65.50	1	17,558	0.01%
2024/04/23	2	63.10	1	62.00	62.80	1	17,548	0.01%
2024/04/22	8.1	60.89	20	61.50	61.20	-11.9	17,538	-0.07%
2024/04/19	21.1	62.69	10	63.45	62.00	11.1	17,518	0.06%
2024/04/18	2.1	64.41	3	64.50	64.30	-0.9	17,403	-0.01%
2024/04/17	25	65.09	0	0.00	64.50	25	17,751	0.14%
2024/04/16	19	66.11	1	65.50	65.50	18	17,642	0.10%
2024/04/15	3	69.73	10	70.10	70.00	-7	17,334	-0.04%
2024/04/12	4.1	71.61	6	71.67	71.80	-1.9	17,232	-0.01%
2024/04/11	0.2	69.72	5	70.58	70.60	-4.8	16,845	-0.03%
2024/04/10	6	69.78	26	70.56	70.20	-20	16,560	-0.12%
2024/04/09	3	68.40	3	68.50	68.40	0	16,334	0.00%
2024/04/08	3	68.73	0	0.00	68.10	3	16,321	0.02%
2024/04/03	2	68.00	11	68.18	68.20	-9	16,271	-0.06%
2024/04/02	4.1	69.50	10	70.51	69.10	-5.9	16,456	-0.04%
2024/04/01	8.1	68.95	26	69.18	69.40	-17.9	16,546	-0.11%
2024/03/28	4.1	67.85	4	68.08	67.60	0.1	16,442	0.00%
2024/03/27	17	68.02	6	67.75	67.90	11	16,791	0.07%
2024/03/26	10	68.55	6.2	68.56	68.10	3.8	16,954	0.02%
2024/03/25	0	0.00	1.3	68.12	68.50	-1.3	16,725	-0.01%
2024/03/22	24	69.47	64	70.04	69.60	-40	16,622	-0.24%
2024/03/21	20	65.07	33.5	66.14	67.60	-13.5	15,466	-0.09%
2024/03/20	2	61.85	0	0.00	61.50	2	14,939	0.01%
2024/03/19	3	62.50	0	0.00	62.30	3	15,179	0.02%
2024/03/18	10	62.53	1	62.40	62.40	9	15,160	0.06%
2024/03/15	0	0.00	3	63.73	63.90	-3	15,090	-0.02%
2024/03/14	2	64.20	2	64.20	63.80	0	15,053	0.00%
2024/03/13	27.2	63.92	0	0.00	63.30	27.2	15,008	0.18%
2024/03/12	21.2	65.67	0.1	65.70	65.70	21.1	14,785	0.14%
2024/03/11	1.2	66.00	5	66.38	65.80	-3.8	14,793	-0.03%
2024/03/08	14	65.60	2	65.50	65.00	12	14,679	0.08%
2024/03/07	2	65.80	1	66.80	65.70	1	14,685	0.01%
2024/03/06	24	65.34	0	0.00	65.10	24	14,756	0.16%
2024/03/05	4	66.00	0	0.00	65.80	4	15,155	0.03%
2024/03/04	4	66.33	1	67.10	66.50	3	15,704	0.02%
2024/03/01	3	66.10	0	0.00	66.30	3	16,281	0.02%
2024/02/29	3	66.93	2	67.20	67.30	1	16,437	0.01%
2024/02/27	25.1	66.91	1	68.80	66.30	24.1	16,604	0.15%
2024/02/26	2	67.65	0	0.00	67.90	2	16,550	0.01%
2024/02/23	14.1	68.11	3	68.67	67.70	11.1	16,648	0.07%
2024/02/22	1	67.00	4	67.83	68.10	-3	16,559	-0.02%
2024/02/21	0	0.00	1	68.50	67.30	-1	16,631	-0.01%
2024/02/20	0	0.00	8	67.13	67.80	-8	16,506	-0.05%
2024/02/19	9	66.27	1	66.60	66.60	8	16,388	0.05%
2024/02/16	4	65.23	0	0.00	65.90	4	16,442	0.02%
2024/02/15	13	65.29	0.1	65.00	65.40	12.9	16,233	0.08%
2024/02/05	6	67.23	0	0.00	68.20	6	15,749	0.04%
2024/02/02	10	68.18	0	0.00	67.60	10	15,710	0.06%
2024/01/31	2	68.85	0	0.00	68.70	2	15,589	0.01%
2024/01/30	3	70.13	0	0.00	69.30	3	15,632	0.02%
2024/01/26	1	70.70	1	71.10	71.00	0	15,757	0.00%
2024/01/25	4	71.23	0	0.00	71.00	4	15,800	0.03%
2024/01/24	3	71.47	6	71.83	71.60	-3	15,743	-0.02%
2024/01/23	4	70.68	9	70.83	70.70	-5	15,551	-0.03%
2024/01/22	6	68.55	0	0.00	69.30	6	15,291	0.04%
2024/01/19	2	69.40	9	69.24	69.30	-7	15,260	-0.05%
2024/01/18	1	68.00	0	0.00	68.20	1	15,318	0.01%
2024/01/17	11	68.15	0	0.00	67.80	11	15,230	0.07%
2024/01/16	3	69.33	0	0.00	69.40	3	15,127	0.02%
2024/01/15	0	0.00	12	71.38	71.50	-12	15,034	-0.08%
2024/01/12	9	69.01	0	0.00	68.80	9	14,915	0.06%
2024/01/11	15	69.04	0	0.00	69.40	15	14,862	0.10%
2024/01/10	2	71.40	5	71.50	71.50	-3	14,549	-0.02%
2024/01/09	1	73.00	1	73.90	72.60	0	14,570	0.00%
2024/01/08	2	73.10	1	73.90	73.10	1	14,541	0.01%
2024/01/05	1.1	74.97	0	0.00	74.70	1.1	14,614	0.01%
2024/01/04	5	73.80	6	74.35	74.40	-1	14,802	-0.01%
2024/01/03	6.1	74.19	0	0.00	73.10	6.1	14,861	0.04%
2024/01/02	7	77.70	0	0.00	76.50	7	14,627	0.05%
2023/12/29	1	78.00	1	78.50	78.00	0	14,616	0.00%
2023/12/28	2	79.40	0	78.40	78.30	2	14,536	0.01%
2023/12/27	1	79.70	7.6	79.48	79.70	-6.6	14,374	-0.05%
2023/12/26	5	76.30	8	77.75	78.00	-3	14,081	-0.02%
2023/12/25	4.1	75.91	2	75.30	75.40	2.1	14,281	0.01%
2023/12/22	4	76.73	6.1	77.65	75.90	-2.1	14,305	-0.01%
2023/12/21	5	72.20	28.2	74.90	75.40	-23.2	13,770	-0.17%
2023/12/20	7	72.39	2	71.90	71.80	5	13,486	0.04%
2023/12/19	3	72.50	3	73.50	73.10	0	13,411	0.00%
2023/12/18	10	73.65	3	74.50	73.40	7	13,450	0.05%
2023/12/15	1	74.60	17.1	74.82	74.50	-16.1	13,379	-0.12%
2023/12/14	11	73.85	3	74.27	72.80	8	12,831	0.06%
2023/12/13	0	0.00	4	73.40	73.70	-4	12,607	-0.03%
2023/12/12	0	0.00	5	73.00	72.50	-5	12,936	-0.04%
2023/12/11	5	72.90	0	0.00	72.20	5	12,912	0.04%
2023/12/08	0	0.00	2	72.10	72.10	-2	12,959	-0.02%
2023/12/07	2	71.15	0	0.00	70.70	2	12,868	0.02%
2023/12/06	3	72.40	0	0.00	72.00	3	12,755	0.02%
2023/12/05	0	0.00	11	73.65	73.20	-11	12,633	-0.09%
2023/12/04	6	73.92	4	74.78	74.00	2	12,581	0.02%
2023/12/01	7	73.69	3	74.30	73.70	4	12,372	0.03%
2023/11/30	11	74.37	41	74.31	75.00	-30	12,116	-0.25%
2023/11/29	3.1	73.18	16.1	73.54	74.20	-13	11,568	-0.11%
2023/11/28	30	72.39	22.1	72.30	73.50	7.9	11,080	0.07%
2023/11/27	3	69.40	0	0.00	70.10	3	10,413	0.03%
2023/11/24	7	69.51	3	70.07	70.80	4	10,125	0.04%
2023/11/22	1	69.60	1	70.60	70.70	0	9,571	0.00%
2023/11/21	0	0.00	1	70.60	70.60	-1	9,356	-0.01%
2023/11/20	0	0.00	8.1	70.19	70.00	-8.1	9,141	-0.09%
2023/11/17	0	0.00	5	67.42	67.40	-5	8,935	-0.06%
2023/11/16	2	67.30	5	67.06	67.20	-3	8,874	-0.03%
2023/11/15	4	68.80	6.1	68.30	67.60	-2.1	8,836	-0.02%
2023/11/14	7	65.36	8	65.91	66.10	-1	8,635	-0.01%
2023/11/10	2.1	64.54	0	0.00	63.70	2.1	8,596	0.02%
2023/11/09	1	64.70	0	0.00	64.60	1	8,583	0.01%
2023/11/08	1	65.70	0	0.00	65.40	1	8,677	0.01%
2023/11/07	3	66.17	0	0.00	65.90	3	8,693	0.03%
2023/11/06	6	65.37	0	0.00	65.40	6	8,664	0.07%
2023/11/03	3	65.83	1	66.00	66.10	2	8,452	0.02%
2023/11/01	2	64.50	0	0.00	64.50	2	8,360	0.02%
2023/10/31	1	65.00	0.2	64.80	64.70	0.8	8,416	0.01%
2023/10/30	3.1	64.40	0	0.00	64.90	3.1	8,489	0.04%
2023/10/27	6	65.35	0	0.00	64.80	6	8,531	0.07%
2023/10/26	6	66.43	0	0.00	66.10	6	8,531	0.07%
2023/10/25	3	68.03	0	0.00	68.00	3	8,724	0.03%
2023/10/24	7.1	67.83	0	0.00	67.80	7.1	8,898	0.08%
2023/10/23	2	69.60	0	0.00	69.60	2	8,945	0.02%
2023/10/20	1	70.50	0	0.00	70.30	1	8,977	0.01%
2023/10/19	1	70.50	0	0.00	70.50	1	8,939	0.01%
2023/10/18	0.1	70.20	0	0.00	70.20	0.1	8,999	0.00%
2023/10/17	4	70.83	6	71.30	70.90	-2	8,886	-0.02%
2023/10/13	0.1	70.40	7.1	71.44	70.80	-7	8,919	-0.08%
2023/10/12	7.1	68.70	51	67.77	71.00	-44	8,808	-0.50%
2023/10/11	2	70.30	6	70.43	70.70	-4	8,569	-0.05%
2023/10/06	1	69.40	1	69.50	69.20	0	8,525	0.00%
2023/10/05	6	69.70	3	69.47	69.50	3	8,578	0.03%
2023/10/04	2	68.15	3	68.20	67.70	-1	8,613	-0.01%
2023/10/03	4	69.13	5	69.26	68.10	-1	8,654	-0.01%
2023/10/02	4	67.45	4	67.55	67.60	0	8,587	0.00%
2023/09/28	11.1	66.56	1	65.90	65.60	10.1	8,542	0.12%
2023/09/27	0	0.00	1	69.20	69.80	-1	8,234	-0.01%
2023/09/26	0	0.00	2	70.70	70.30	-2	8,255	-0.02%
2023/09/25	0	0.00	4	71.83	71.60	-4	8,271	-0.05%
2023/09/22	5	72.10	1.1	71.92	72.00	3.9	8,461	0.05%
2023/09/21	10	71.98	8	72.39	72.80	2	8,584	0.02%
2023/09/20	4	70.60	7	70.77	70.70	-3	8,534	-0.04%
2023/09/19	0	0.00	2	72.85	71.70	-2	8,729	-0.02%
2023/09/18	11	73.43	62.1	73.33	72.30	-51.1	8,931	-0.57%
2023/09/15	22	71.70	34	72.60	72.40	-12	9,068	-0.13%
2023/09/14	0	0.00	6.2	69.50	70.00	-6.2	8,745	-0.07%
2023/09/13	0	0.00	1	68.40	68.40	-1	8,704	-0.01%
2023/09/12	2	66.40	0	0.00	66.80	2	8,869	0.02%
2023/09/06	0	0.00	0.1	68.00	68.00	-0.1	9,453	0.00%
2023/09/05	80	68.50	0	0.00	68.10	80	9,499	0.84%
2023/09/04	14	67.66	1	68.50	67.60	13	9,556	0.14%
2023/09/01	10	68.50	6	68.67	68.20	4	9,565	0.04%
2023/08/31	2	67.60	1	68.10	66.60	1	9,428	0.01%
2023/08/29	5	64.80	0	0.00	66.20	5	9,505	0.05%
2023/08/28	1	65.30	0	0.00	65.60	1	9,658	0.01%
2023/08/25	7	65.41	6	65.45	65.00	1	9,955	0.01%
2023/08/24	3	64.97	4.1	64.67	65.30	-1.1	10,028	-0.01%
2023/08/23	1	63.00	0.1	63.31	63.50	0.9	10,157	0.01%
2023/08/22	1	63.60	0	0.00	63.50	1	10,395	0.01%
2023/08/21	5	63.50	0	0.00	63.40	5	10,899	0.05%
2023/08/18	2	65.75	2	65.40	64.60	0	11,063	0.00%
2023/08/17	0	0.00	26	63.46	65.60	-26	11,119	-0.23%
2023/08/14	10.1	64.77	0	0.00	64.90	10.1	11,543	0.09%
2023/08/11	1	67.70	0	0.00	67.90	1	11,783	0.01%
2023/08/08	7	68.99	2	68.70	68.50	5	11,788	0.04%
2023/08/07	2	70.10	0	0.00	70.00	2	11,760	0.02%
2023/08/04	3	68.80	2.4	69.92	69.90	0.6	11,794	0.00%
2023/08/02	10.1	69.53	0	0.00	69.10	10.1	11,778	0.09%
2023/08/01	3.1	71.10	0	0.00	71.00	3.1	11,775	0.03%
2023/07/31	8	73.33	2	72.45	72.30	6	11,778	0.05%
2023/07/28	4	74.62	20.4	74.17	74.80	-16.4	11,713	-0.14%
2023/07/27	11	70.36	12	70.08	71.40	-1	11,480	-0.01%
2023/07/26	7	66.63	1	66.40	67.10	6	11,341	0.05%
2023/07/25	5	68.54	0	0.00	68.20	5	11,414	0.04%
2023/07/21	2.1	69.58	1	70.00	70.10	1.1	11,443	0.01%
2023/07/20	0.1	70.60	0	0.00	70.30	0.1	11,408	0.00%
2023/07/19	0	0.00	7	70.67	70.40	-7	11,461	-0.06%
2023/07/17	0	0.00	1	71.70	71.70	-1	11,465	-0.01%
2023/07/14	0	0.00	4	71.10	71.70	-4	11,512	-0.03%
2023/07/13	0	0.00	11	70.89	70.90	-11	11,526	-0.10%
2023/07/12	1.1	69.00	2.1	70.18	70.10	-1	11,523	-0.01%
2023/07/11	0	0.00	3	69.80	69.90	-3	11,521	-0.03%
2023/07/10	1	69.30	0.1	69.70	69.70	1	11,643	0.01%
2023/07/07	1	69.00	0	0.00	69.10	1	12,084	0.01%
2023/07/06	0	0.00	1	70.20	70.10	-1	12,369	-0.01%
2023/07/05	1.1	70.38	0	0.00	70.10	1.1	12,646	0.01%
2023/07/04	14	70.36	1	70.50	70.40	13	12,939	0.10%
2023/07/03	9	70.16	0	0.00	70.10	9	13,198	0.07%
2023/06/30	13	70.13	1	70.40	70.80	12	13,756	0.09%
2023/06/29	1	72.80	0	0.00	72.20	1	13,957	0.01%
2023/06/27	3.1	71.20	0	0.00	70.80	3.1	13,928	0.02%
2023/06/26	1	72.40	11	73.30	73.00	-10	13,798	-0.07%
2023/06/21	8.1	75.15	21	75.13	74.60	-12.9	13,909	-0.09%
2023/06/20	20.1	78.10	0	0.00	77.40	20.1	13,709	0.15%
2023/06/19	6.1	78.50	6	78.13	78.00	0.1	13,645	0.00%
2023/06/16	2	75.60	12	77.83	78.50	-10	13,584	-0.07%
2023/06/15	2	75.10	2	75.40	75.30	0	13,317	0.00%
2023/06/14	1	75.80	0	0.00	76.20	1	13,331	0.01%
2023/06/13	0	0.00	6	74.92	74.80	-6	13,089	-0.05%
2023/06/12	0	0.00	9	72.94	72.90	-9	12,895	-0.07%
2023/06/09	0	0.00	4	71.00	71.30	-4	12,835	-0.03%
2023/06/08	0.1	70.70	0	0.00	70.20	0.1	12,837	0.00%
2023/06/07	1	71.50	0	0.00	71.90	1	12,807	0.01%
2023/06/06	0	0.00	4	72.18	72.40	-4	12,914	-0.03%
2023/06/05	0.1	72.50	3	72.70	72.10	-2.9	13,136	-0.02%
2023/06/02	0	0.00	5	73.02	72.90	-5	13,091	-0.04%
2023/06/01	4.1	71.50	4	71.40	71.40	0.1	12,992	0.00%
2023/05/31	7	72.47	11	72.39	73.50	-4	12,867	-0.03%
2023/05/30	3	70.93	0	0.00	71.90	3	12,652	0.02%
2023/05/29	3	71.10	0	71.00	71.20	3	12,614	0.02%
2023/05/26	1	71.30	7	72.31	71.90	-6	12,517	-0.05%
2023/05/25	1	71.40	5	71.58	72.40	-4	12,261	-0.03%
2023/05/24	8	69.58	10	69.69	69.90	-2	11,824	-0.02%
2023/05/23	1	68.90	1	69.90	69.90	0	11,637	0.00%
2023/05/22	10	70.42	5	70.96	70.10	5	11,504	0.04%
2023/05/18	2	69.50	5	69.60	69.30	-3	11,183	-0.03%
2023/05/17	1	67.20	24.1	67.95	68.00	-23.1	10,951	-0.21%
2023/05/16	3	64.87	2	65.35	64.60	1	10,611	0.01%
2023/05/15	1	63.70	14	64.33	63.90	-13	10,610	-0.12%
2023/05/12	6	62.87	11	62.95	63.80	-5	10,608	-0.05%
2023/05/11	2	63.70	0	0.00	63.30	2	10,652	0.02%
2023/05/10	16	63.96	15	64.15	64.20	1	10,683	0.01%
2023/05/09	14	64.77	5	65.14	64.70	9	10,660	0.08%
2023/05/08	10	65.18	2	65.20	64.80	8	10,677	0.07%
2023/05/05	7	67.09	7	66.67	66.70	0	10,645	0.00%
2023/05/04	4.1	66.91	6	67.30	68.00	-1.9	10,703	-0.02%
2023/05/03	3	66.50	5.1	67.22	67.10	-2.1	10,701	-0.02%
2023/05/02	11	66.83	2	67.80	66.70	9	10,809	0.08%
2023/04/28	83.1	67.31	94.1	67.31	67.80	-11	11,092	-0.10%
2023/04/27	0.1	65.50	17	65.28	65.60	-16.9	10,915	-0.15%
2023/04/26	8	63.01	8	62.70	64.10	0	10,929	0.00%
2023/04/25	22	64.70	23.6	65.19	63.50	-1.6	10,897	-0.01%
2023/04/24	39	65.14	10	65.18	64.20	29	10,804	0.27%
2023/04/21	14	64.76	12	65.20	64.50	2	10,840	0.02%
2023/04/20	16	65.36	0	0.00	65.50	16	10,849	0.15%
2023/04/19	3.1	66.97	5	67.20	67.00	-2	10,886	-0.02%
2023/04/18	3	67.30	1	67.70	67.30	2	10,914	0.02%
2023/04/17	2	67.45	4	67.88	68.00	-2	11,094	-0.02%
2023/04/14	0.2	67.80	0	0.00	67.60	0.2	11,065	0.00%
2023/04/13	5.1	67.80	15	68.09	67.50	-9.9	11,035	-0.09%
2023/04/12	36	68.86	41.3	69.13	69.10	-5.3	10,786	-0.05%
2023/04/11	16	68.38	9	68.57	68.20	7	10,277	0.07%
2023/04/10	14	66.96	9	66.91	66.70	5	9,887	0.05%
2023/04/07	7.1	68.33	30.3	68.39	68.60	-23.2	9,551	-0.24%
2023/03/31	23.2	66.54	72.6	66.03	66.50	-49.4	8,839	-0.56%
2023/03/30	63	64.50	11.2	64.52	63.90	51.8	8,287	0.63%
2023/03/29	2	61.20	0	0.00	61.00	2	7,940	0.03%
2023/03/28	0.2	62.89	2	62.90	62.50	-1.9	7,909	-0.02%
2023/03/27	2	63.15	1	63.40	63.20	1	7,836	0.01%
2023/03/24	2.1	63.31	30.2	63.18	63.30	-28.1	7,789	-0.36%
2023/03/23	5	60.60	4	60.00	59.80	1	7,417	0.01%
2023/03/22	0	0.00	3	59.50	59.10	-3	7,411	-0.04%
2023/03/21	2	58.50	0	58.70	58.60	2	7,446	0.03%
2023/03/17	0	0.00	8	59.80	59.30	-8	7,553	-0.11%
2023/03/15	2	58.25	10	58.50	58.00	-8	7,569	-0.11%
2023/03/13	1	58.60	0	0.00	58.50	1	7,760	0.01%
2023/03/10	2	58.50	0.2	58.60	58.70	1.8	7,943	0.02%
2023/03/09	2.2	60.10	3	61.00	59.10	-0.9	8,062	-0.01%
2023/03/08	2	60.70	14.2	60.06	61.00	-12.2	8,128	-0.15%
2023/03/07	7	58.60	5	58.40	58.50	2	8,121	0.02%
2023/03/06	0	0.00	6.2	57.90	57.70	-6.2	8,223	-0.08%
2023/03/03	3.4	57.79	0.5	58.03	57.90	3	8,220	0.04%
2023/03/02	6	57.52	0	0.00	57.30	6	8,249	0.07%
2023/03/01	2.3	57.40	0	57.60	57.30	2.2	8,250	0.03%
2023/02/24	1	58.90	0	0.00	58.40	1	8,296	0.01%
2023/02/23	5	58.90	0	0.00	59.50	5	8,398	0.06%
2023/02/22	1.1	58.82	0	0.00	58.70	1.1	8,649	0.01%
2023/02/20	0	0.00	6	60.00	60.00	-6	8,908	-0.07%
2023/02/17	0	0.00	5.1	59.61	59.70	-5.1	9,019	-0.06%
2023/02/16	0	0.00	2	59.80	59.70	-2	9,137	-0.02%
2023/02/09	3	57.70	2	58.20	58.00	1	9,686	0.01%
2023/02/08	1.4	58.71	0	0.00	58.40	1.4	9,703	0.01%
2023/02/07	1	58.60	2	58.55	58.20	-1	9,763	-0.01%
2023/02/06	4	58.95	0.3	58.92	58.10	3.8	9,798	0.04%
2023/02/03	0	0.00	2	59.90	59.90	-2	9,805	-0.02%
2023/02/02	0	0.00	17.1	59.92	59.90	-17.1	9,835	-0.17%
2023/02/01	5.2	57.90	0	0.00	58.20	5.2	9,842	0.05%
2023/01/31	15	59.50	0	0.00	57.80	15	9,858	0.15%
2023/01/30	0	0.00	6.5	59.96	60.30	-6.5	9,772	-0.07%
2023/01/17	3	57.80	15	57.66	57.70	-12	9,566	-0.13%
2023/01/12	2	56.30	2	56.60	56.20	0	10,227	0.00%
2023/01/11	0	0.00	1	56.60	57.00	-1	10,492	-0.01%
2023/01/10	7	56.53	3.3	56.73	56.50	3.8	10,614	0.04%
2023/01/09	0	0.00	6	56.17	56.70	-6	10,734	-0.06%
2023/01/06	1	53.90	7.2	54.21	55.00	-6.2	11,045	-0.06%
2023/01/05	0	0.00	3.3	55.84	54.90	-3.3	11,150	-0.03%
2023/01/04	0	0.00	2.3	53.46	54.10	-2.3	11,365	-0.02%
2023/01/03	0	0.00	8	52.14	53.00	-8	11,448	-0.07%
2022/12/30	6.3	51.60	1	52.00	51.20	5.3	11,434	0.05%
2022/12/29	2	51.15	2	51.55	51.80	0	11,613	0.00%
2022/12/28	1	51.20	0	0.00	51.30	1	11,959	0.01%
2022/12/27	0	0.00	2	52.10	51.90	-2	12,174	-0.02%
2022/12/23	0.2	50.80	0	0.00	51.40	0.2	12,550	0.00%
2022/12/22	4	51.65	0	51.90	51.70	4	12,618	0.03%
2022/12/21	4.2	51.89	0	0.00	51.50	4.2	12,675	0.03%
2022/12/20	3.3	52.17	0	0.00	52.00	3.3	12,632	0.03%
2022/12/19	2.5	53.92	0	0.00	53.70	2.5	12,685	0.02%
2022/12/16	3.2	54.51	0	0.00	54.50	3.2	12,705	0.02%
2022/12/15	1.4	55.70	0	0.00	55.90	1.4	12,692	0.01%
2022/12/14	0	0.00	2	55.50	55.50	-2	12,755	-0.02%
2022/12/13	4	55.00	2	55.15	54.80	2	12,848	0.02%
2022/12/12	1	53.80	4	54.45	54.80	-3	12,909	-0.02%
2022/12/09	8	53.86	6	54.08	53.70	2	13,049	0.02%
2022/12/07	3	54.00	2	54.10	53.50	1	13,037	0.01%
2022/12/06	6	54.63	7	54.56	54.30	-1	12,971	-0.01%
2022/12/05	6	56.28	0	0.00	56.20	6	12,790	0.05%
2022/12/02	8	56.50	0	0.00	56.10	8	12,759	0.06%
2022/12/01	2	57.50	7	58.01	57.50	-5	12,598	-0.04%
2022/11/30	7	56.43	0	0.00	56.80	7	12,465	0.06%
2022/11/29	10	56.85	1	57.20	57.20	9	12,256	0.07%
2022/11/28	6	58.72	0.1	58.50	58.50	5.9	12,021	0.05%
2022/11/25	3	59.70	0	0.00	59.70	3	11,941	0.03%
2022/11/24	4	59.95	11	60.08	59.90	-7	11,927	-0.06%
2022/11/23	1	59.50	2	59.65	59.80	-1	11,862	-0.01%
2022/11/22	8	58.48	1	59.20	59.20	7	11,790	0.06%
2022/11/21	2	58.20	0	0.00	58.40	2	11,699	0.02%
2022/11/18	0	0.00	19	61.11	60.70	-19	11,515	-0.17%
2022/11/17	1	59.40	0	0.00	58.90	1	11,262	0.01%
2022/11/16	5	59.70	0	0.00	60.10	5	11,043	0.05%
2022/11/15	5	58.90	3	59.50	59.70	2	10,935	0.02%
2022/11/14	0	0.00	6	60.03	59.90	-6	10,840	-0.06%
2022/11/11	0	0.00	4	59.40	59.80	-4	10,735	-0.04%
2022/11/10	0	0.00	119	57.99	58.00	-119	10,519	-1.13%	大賣/鉅額交易
2022/11/09	2	57.60	205	58.00	58.10	-203	10,463	-1.94%	大賣/鉅額交易
2022/11/08	3	57.17	15	56.63	57.10	-12	10,372	-0.12%
2022/11/07	14	56.52	2	56.90	56.90	12	10,263	0.12%
2022/11/04	1	54.90	1	54.60	54.90	0	10,120	0.00%
2022/11/03	0	0.00	5	55.10	56.00	-5	10,076	-0.05%
2022/11/02	8	54.70	0	0.00	54.80	8	9,990	0.08%
2022/10/31	22	54.70	22	53.50	54.50	0	10,018	0.00%
2022/10/28	6	53.30	3	53.30	53.10	3	9,982	0.03%
2022/10/24	6	56.23	5	56.32	55.60	1	9,777	0.01%
2022/10/21	2	55.70	11	56.17	55.70	-9	9,588	-0.09%
2022/10/20	2	54.70	17	55.02	55.70	-15	9,364	-0.16%
2022/10/19	2	54.05	8	55.00	53.80	-6	9,033	-0.07%
2022/10/18	8	55.48	2	55.40	55.80	6	8,832	0.07%
2022/10/17	1	55.80	3	56.17	56.20	-2	8,778	-0.02%
2022/10/14	0	0.00	8	54.25	55.20	-8	8,617	-0.09%
2022/10/13	1	51.20	0	0.00	51.40	1	8,335	0.01%
2022/10/12	11	51.63	23	52.05	52.70	-12	8,264	-0.15%
2022/10/11	1	49.85	1	49.20	49.75	0	8,133	0.00%
2022/10/07	0	0.00	30	50.00	50.20	-30	8,109	-0.37%
2022/10/06	34	50.46	1	50.30	50.20	33	8,135	0.41%
2022/10/05	10	51.04	24	50.83	51.40	-14	8,133	-0.17%
2022/10/04	11	49.80	6	49.59	49.95	5	7,909	0.06%
2022/10/03	3	47.55	10	47.70	47.55	-7	7,827	-0.09%
2022/09/30	6	47.48	14	48.00	48.95	-8	7,875	-0.10%
2022/09/29	8	46.75	1	46.20	47.15	7	7,887	0.09%
2022/09/28	3	45.53	3	45.47	45.50	0	7,919	0.00%
2022/09/27	1	46.15	1	46.15	46.00	0	7,911	0.00%
2022/09/26	1	45.55	11	45.61	45.65	-10	8,021	-0.12%
2022/09/23	1	47.80	1	47.70	47.60	0	8,183	0.00%
2022/09/22	6	46.18	0	0.00	46.80	6	8,624	0.07%
2022/09/21	17	47.18	6	47.23	47.15	11	8,703	0.13%
2022/09/20	22.3	47.63	3	48.45	47.65	19.3	8,687	0.22%
2022/09/19	2	48.40	0	0.00	48.60	2	8,575	0.02%
2022/09/16	124	49.84	0	0.00	49.10	124	8,503	1.46%	大買/鉅額交易
2022/09/15	11	50.80	1	50.60	50.40	10	8,348	0.12%
2022/09/14	57	50.62	0	0.00	50.70	57	8,371	0.68%
2022/09/13	0	0.00	1	52.50	52.40	-1	8,316	-0.01%
2022/09/12	1	52.40	2	52.35	52.30	-1	8,331	-0.01%
2022/09/08	7	50.56	0	0.00	51.10	7	8,389	0.08%
2022/09/05	53	51.22	2	51.60	51.10	51	8,515	0.60%
2022/09/02	2	52.80	0	0.00	52.10	2	8,675	0.02%
2022/09/01	8	52.58	5	52.70	52.60	3	8,715	0.03%
2022/08/31	0	0.00	1	53.60	53.40	-1	8,690	-0.01%
2022/08/30	0	0.00	1	52.90	52.70	-1	8,656	-0.01%
2022/08/29	1	52.30	0	0.00	52.50	1	8,668	0.01%
2022/08/26	7	53.76	1	54.10	53.50	6	8,694	0.07%
2022/08/25	0	0.00	1	53.60	53.60	-1	8,676	-0.01%
2022/08/24	3	52.80	4	52.90	52.60	-1	8,725	-0.01%
2022/08/23	1	53.20	8	53.40	53.40	-7	8,861	-0.08%
2022/08/22	0	0.00	2	54.10	53.90	-2	8,938	-0.02%
2022/08/19	3	54.10	21	54.21	54.30	-18	9,026	-0.20%
2022/08/18	28	53.89	0	0.00	53.60	28	9,061	0.31%
2022/08/17	6	53.60	3	53.50	55.00	3	9,063	0.03%
2022/08/16	2	53.90	0	0.00	53.80	2	9,084	0.02%
2022/08/15	3	53.63	10	53.70	53.80	-7	9,102	-0.08%
2022/08/12	5	54.10	19	53.81	54.10	-14	9,083	-0.15%
2022/08/11	11	53.09	11	53.00	53.00	0	9,076	0.00%
2022/08/10	3	51.97	0	0.00	51.60	3	9,107	0.03%
2022/08/09	3	53.20	1	52.60	52.90	2	9,129	0.02%
2022/08/08	7	52.74	2	52.70	53.10	5	9,293	0.05%
2022/08/05	1	53.20	4	52.98	53.20	-3	9,286	-0.03%
2022/08/04	0	0.00	2	51.55	51.00	-2	9,258	-0.02%
2022/08/03	0.6	51.60	0	0.00	51.20	0.6	9,277	0.01%
2022/08/02	12.2	50.66	2	51.30	50.40	10.2	9,277	0.11%
2022/08/01	3.4	52.34	0	0.00	52.20	3.4	9,213	0.04%
2022/07/29	1	52.30	5	52.80	52.30	-4	9,232	-0.04%
2022/07/28	0.3	52.70	5	52.50	52.50	-4.7	9,322	-0.05%
2022/07/27	0	0.00	12	52.55	52.60	-12	9,368	-0.13%
2022/07/26	20	52.73	4.4	52.73	52.50	15.6	9,398	0.17%
2022/07/25	3	52.50	0	0.00	52.70	3	9,434	0.03%
2022/07/22	7	53.04	1	53.90	53.70	6	9,419	0.06%
2022/07/21	1	53.40	27	53.43	54.30	-26	9,328	-0.28%
2022/07/20	2	53.40	0	0.00	53.40	2	9,332	0.02%
2022/07/19	7	53.30	0	0.00	53.00	7	9,270	0.08%
2022/07/18	24	54.38	46	53.42	54.20	-22	9,209	-0.24%
2022/07/15	21	50.74	27	50.70	51.40	-6	8,975	-0.07%
2022/07/14	24	49.69	12	49.95	49.85	12	8,934	0.13%
2022/07/13	47	49.19	23	49.88	49.00	24	8,893	0.27%
2022/07/12	63	47.64	1	47.30	47.35	62	8,762	0.71%
2022/07/11	4	48.65	21	48.95	49.00	-17	8,699	-0.20%
2022/07/08	77	50.45	14	50.46	49.65	63	8,838	0.71%
2022/07/07	10	50.40	15	49.76	50.50	-5	8,699	-0.06%
2022/07/06	1	49.00	1	49.60	48.60	0	8,629	0.00%
2022/07/05	2	48.50	2	48.85	49.40	0	8,597	0.00%
2022/07/01	12	48.46	0	0.00	48.30	12	8,567	0.14%
2022/06/30	23.4	50.04	4	49.30	49.40	19.4	8,490	0.23%
2022/06/29	10	57.30	0	0.00	57.10	10	8,100	0.12%
2022/06/28	1.3	58.50	0	0.00	58.90	1.3	8,053	0.02%
2022/06/27	26	59.69	10	59.66	59.80	16	8,043	0.20%
2022/06/24	1	58.50	0	0.00	58.90	1	8,109	0.01%
2022/06/23	7	58.40	0	0.00	58.30	7	8,157	0.09%
2022/06/22	5	58.90	9	59.77	58.10	-4	8,481	-0.05%
2022/06/21	10	60.05	0	0.00	60.00	10	8,867	0.11%
2022/06/20	2.5	59.70	0	0.00	59.50	2.5	8,978	0.03%
2022/06/17	2	59.75	0	0.00	60.10	2	9,071	0.02%
2022/06/16	5	61.56	0	0.00	60.40	5	9,037	0.06%
2022/06/15	5	61.50	1	61.60	61.20	4	9,029	0.04%
2022/06/14	21	61.90	0	0.00	62.20	21	9,057	0.23%
2022/06/13	4	62.28	0	0.00	62.20	4	9,249	0.04%
2022/06/10	2	65.05	0	0.00	65.10	2	9,214	0.02%
2022/06/07	1	66.00	0	0.00	65.80	1	9,453	0.01%
2022/06/06	7	66.40	0	0.00	66.80	7	9,489	0.07%
2022/06/02	1	66.70	3	66.90	66.80	-2	9,621	-0.02%
2022/06/01	3	66.47	11	66.82	66.80	-8	9,880	-0.08%
2022/05/31	10	65.00	3	65.60	66.80	7	9,935	0.07%
2022/05/30	5	65.70	14	65.49	65.80	-9	9,947	-0.09%
2022/05/27	5	64.10	2	64.00	63.90	3	9,937	0.03%
2022/05/26	4	64.30	0	0.00	63.50	4	9,990	0.04%
2022/05/24	5	64.76	5	64.52	64.30	0	10,158	0.00%
2022/05/23	0	0.00	1	65.90	66.40	-1	10,161	-0.01%
2022/05/20	1	66.80	0	0.00	66.80	1	10,280	0.01%
2022/05/19	1	66.00	3	66.30	66.90	-2	10,442	-0.02%
2022/05/18	1	67.80	7	67.70	67.20	-6	10,704	-0.06%
2022/05/16	4	67.10	6	67.10	66.90	-2	11,396	-0.02%
2022/05/13	0	0.00	1	65.30	65.50	-1	11,314	-0.01%
2022/05/11	4	65.00	10	64.80	65.20	-6	11,594	-0.05%
2022/05/10	10	65.70	0	0.00	66.00	10	11,607	0.09%
2022/05/09	3	65.40	5	65.84	65.10	-2	11,659	-0.02%
2022/05/06	0	0.00	8	66.30	66.80	-8	11,759	-0.07%
2022/05/05	0	0.00	7	67.43	67.00	-7	11,942	-0.06%
2022/05/04	0	0.00	1	66.40	66.10	-1	11,822	-0.01%
2022/05/03	1	65.30	1	65.90	65.90	0	11,841	0.00%
2022/04/29	0	0.00	3	65.53	65.60	-3	11,874	-0.03%
2022/04/28	10	64.60	12	64.22	64.20	-2	11,991	-0.02%
2022/04/27	4.4	62.27	0	0.00	63.20	4.4	11,955	0.04%
2022/04/26	1	64.20	0	0.00	64.20	1	11,909	0.01%
2022/04/25	1	64.60	0	0.00	64.30	1	11,900	0.01%
2022/04/21	0	0.00	6	65.90	66.90	-6	11,799	-0.05%
2022/04/20	2	65.00	5	65.22	65.30	-3	11,771	-0.03%
2022/04/19	2	64.85	0	0.00	64.40	2	11,725	0.02%
2022/04/15	9	64.29	3	64.00	63.90	6	11,730	0.05%
2022/04/14	24.2	64.92	1	64.60	64.10	23.2	11,775	0.20%
2022/04/13	0.2	66.40	0	0.00	66.70	0.2	11,644	0.00%
2022/04/12	4.4	65.44	0	0.00	65.50	4.4	11,716	0.04%
2022/04/11	1	65.70	4	67.00	66.80	-3	11,656	-0.03%
2022/04/08	2	67.00	1	67.00	66.80	1	11,691	0.01%
2022/04/07	6	66.55	3	67.10	66.20	3	11,833	0.03%
2022/04/06	26	66.77	7	66.56	66.60	19	11,677	0.16%
2022/04/01	1	68.50	2	68.80	69.20	-1	11,474	-0.01%
2022/03/31	3	69.97	32	69.25	69.20	-29	11,373	-0.25%
2022/03/30	50	69.41	51	69.57	69.30	-1	11,324	-0.01%
2022/03/29	4	69.23	2	68.90	69.00	2	11,401	0.02%
2022/03/28	12	68.68	9	69.09	69.80	3	11,703	0.03%
2022/03/25	56	69.82	14	69.00	68.90	42	11,833	0.35%
2022/03/24	41.5	70.76	1	71.00	71.30	40.5	11,633	0.35%
2022/03/23	5	73.52	1	74.50	73.70	4	11,227	0.04%
2022/03/22	3	73.63	1	73.60	74.00	2	11,175	0.02%
2022/03/18	0	0.00	3	74.63	74.80	-3	11,147	-0.03%
2022/03/17	0	0.00	5	73.56	74.20	-5	11,151	-0.04%
2022/03/16	16	71.88	5	71.80	70.90	11	11,085	0.10%
2022/03/15	16.3	73.29	1	74.00	73.00	15.3	10,921	0.14%
2022/03/11	4	75.48	1	75.40	75.60	3	10,971	0.03%
2022/03/10	3	76.63	3	76.70	76.70	0	11,079	0.00%
2022/03/09	4	74.98	3	75.60	74.90	1	11,462	0.01%
2022/03/08	9	75.40	1	74.60	74.70	8	12,369	0.06%
2022/03/07	28	77.39	16	76.68	76.90	12	12,479	0.10%
2022/03/04	0	0.00	7	81.84	81.60	-7	12,687	-0.06%
2022/03/03	6	82.32	16	82.21	82.60	-10	12,750	-0.08%
2022/03/02	6	79.12	4	79.98	79.70	2	12,753	0.02%
2022/03/01	0	0.00	9	78.97	79.90	-9	12,792	-0.07%
2022/02/25	3	77.40	6	77.80	77.10	-3	12,808	-0.02%
2022/02/24	9	76.92	1	76.30	76.30	8	13,186	0.06%
2022/02/23	7	79.14	1	79.20	79.00	6	13,782	0.04%
2022/02/22	4	78.10	5	78.90	78.70	-1	13,846	-0.01%
2022/02/21	7	81.06	4	80.68	80.40	3	13,791	0.02%
2022/02/18	8	83.30	32	82.84	83.50	-24	13,757	-0.17%
2022/02/17	1	82.70	21	82.08	82.70	-20	13,560	-0.15%
2022/02/16	9	80.32	11	80.32	80.50	-2	13,157	-0.02%
2022/02/15	2	79.10	4	79.10	78.80	-2	12,947	-0.02%
2022/02/14	3	77.93	21	78.42	78.70	-18	12,952	-0.14%
2022/02/11	5	78.72	12	79.45	79.00	-7	13,023	-0.05%
2022/02/10	3	78.67	12	78.72	79.00	-9	13,004	-0.07%
2022/02/09	18	78.18	32	78.39	78.50	-14	13,050	-0.11%
2022/02/08	15	76.95	21	77.29	77.40	-6	13,067	-0.05%
2022/02/07	6	76.23	19	75.88	76.40	-13	13,149	-0.10%
2022/01/26	15	72.43	8	72.50	72.00	7	13,115	0.05%
2022/01/25	14	72.16	10	72.34	72.00	4	13,324	0.03%
2022/01/24	2	72.90	0	0.00	72.60	2	13,311	0.02%
2022/01/21	6	72.48	2	72.30	72.30	4	13,394	0.03%
2022/01/19	1	75.70	3.1	75.26	75.20	-2.1	13,604	-0.02%
2022/01/18	0	0.00	2	75.90	75.10	-2	13,634	-0.01%
2022/01/14	1	74.20	3	74.30	74.30	-2	13,716	-0.01%
2022/01/12	1	73.70	4	74.40	74.40	-3	13,660	-0.02%
2022/01/11	3.2	73.44	1	73.50	73.50	2.2	13,650	0.02%
2022/01/10	0	0.00	5	74.62	74.90	-5	13,727	-0.04%
2022/01/07	4	74.15	1	74.70	73.70	3	13,863	0.02%
2022/01/06	16	73.66	1	73.90	73.80	15	13,995	0.11%
2022/01/05	3	75.73	1	76.00	75.90	2	14,067	0.01%
2022/01/04	0	0.00	1	77.20	77.20	-1	14,085	-0.01%
2022/01/03	6	76.63	1	77.30	76.20	5	14,124	0.04%
2021/12/30	7	77.39	9	78.09	78.10	-2	14,152	-0.01%
2021/12/29	0	0.00	0.2	76.60	76.60	-0.2	14,294	0.00%
2021/12/28	2	76.70	6.1	76.75	76.70	-4.1	14,486	-0.03%
2021/12/27	26	75.99	28	76.32	76.60	-2	14,579	-0.01%
2021/12/24	43	76.54	43	76.00	75.70	0	14,725	0.00%
2021/12/23	39	76.51	38	75.94	75.90	1	15,123	0.01%
2021/12/22	23	78.01	22	77.38	76.50	1	15,403	0.01%
2021/12/21	22	77.01	23	77.70	76.80	-1	15,245	-0.01%
2021/12/20	30	76.51	31	76.61	75.90	-1	15,025	-0.01%
2021/12/16	2	75.90	2	75.40	76.00	0	14,944	0.00%
2021/12/15	2	74.80	3	75.80	76.00	-1	14,956	-0.01%
2021/12/14	0	0.00	4	75.85	74.80	-4	15,006	-0.03%
2021/12/13	3	77.77	3	78.53	76.60	0	14,963	0.00%
2021/12/10	7	78.04	2	77.00	77.80	5	15,132	0.03%
2021/12/09	9	76.88	16	77.41	77.50	-7	15,118	-0.05%
2021/12/08	46	77.67	51	77.74	76.90	-5	15,080	-0.03%
2021/12/06	16	77.62	11	78.46	77.50	5	14,955	0.03%
2021/12/03	46	78.10	26.2	78.59	78.80	19.8	14,926	0.13%
2021/12/02	39	78.89	60.3	79.24	79.80	-21.3	14,545	-0.15%
2021/12/01	2	75.90	21	75.53	76.00	-19	13,754	-0.14%
2021/11/30	5	74.80	1	75.00	74.20	4	13,587	0.03%
2021/11/29	0	0.00	12	72.36	73.30	-12	13,246	-0.09%
2021/11/26	4.1	74.14	9	74.10	73.50	-4.9	13,296	-0.04%
2021/11/25	1	75.40	5	74.86	74.40	-4	13,187	-0.03%
2021/11/24	5.9	75.50	5	75.62	75.40	0.9	13,138	0.01%
2021/11/23	2	76.00	19	75.65	75.70	-17	13,139	-0.13%
2021/11/22	2	75.55	15.3	75.10	75.40	-13.3	12,838	-0.10%
2021/11/19	2	69.65	10	70.50	69.60	-8	12,097	-0.07%
2021/11/18	2	71.45	6	71.35	71.60	-4	12,059	-0.03%
2021/11/17	5	71.24	4	71.18	71.00	1	12,046	0.01%
2021/11/16	1	70.40	12	70.53	70.80	-11	12,080	-0.09%
2021/11/15	4	70.20	7.1	70.16	70.30	-3.1	12,217	-0.02%
2021/11/12	4	68.48	3	68.60	68.70	1	12,256	0.01%
2021/11/11	4	68.80	10	68.80	68.00	-6	12,517	-0.05%
2021/11/10	17	69.64	10	69.52	69.90	7	12,744	0.05%
2021/11/09	7	68.43	5	68.58	68.70	2	12,955	0.02%
2021/11/08	0	0.00	5	67.16	67.60	-5	13,118	-0.04%
2021/11/05	10	66.10	1	66.60	65.70	9	13,668	0.07%
2021/11/04	10	67.13	1	67.70	66.70	9	13,805	0.07%
2021/11/03	5	68.40	11	68.23	68.60	-6	13,729	-0.04%
2021/11/02	7	67.51	7	68.01	66.50	0	13,653	0.00%
2021/11/01	3	67.17	5	67.58	67.00	-2	13,621	-0.01%
2021/10/29	14	67.00	6	67.18	66.50	8	13,787	0.06%
2021/10/28	4	66.00	3.1	66.85	66.50	0.9	13,799	0.01%
2021/10/27	0	0.00	6	65.80	66.20	-6	13,851	-0.04%
2021/10/25	0	0.00	11	63.46	63.50	-11	13,794	-0.08%
2021/10/22	1	62.20	0	0.00	62.10	1	13,900	0.01%
2021/10/21	1	63.10	0	0.00	62.50	1	14,044	0.01%
2021/10/20	1	63.40	20	63.40	63.50	-19	14,119	-0.13%
2021/10/19	3	63.10	10	62.20	63.50	-7	14,374	-0.05%
2021/10/18	2	62.55	1	64.20	62.70	1	14,627	0.01%
2021/10/15	0	0.00	8.1	63.68	63.70	-8.1	15,092	-0.05%
2021/10/14	8	62.20	18	61.73	62.30	-10	15,126	-0.07%
2021/10/13	28	59.84	9	59.74	59.40	19	15,201	0.12%
2021/10/12	13	60.75	8	61.03	61.00	5	15,328	0.03%
2021/10/08	8	61.68	5	62.34	61.60	3	15,434	0.02%
2021/10/07	8	61.75	3	62.03	61.60	5	15,727	0.03%
2021/10/06	12.6	63.24	1	64.00	61.40	11.6	16,326	0.07%
2021/10/05	6	63.70	2	64.55	64.60	4	16,722	0.02%
2021/10/04	1	64.90	4	64.95	64.90	-3	16,830	-0.02%
2021/10/01	5	65.38	5.5	64.95	64.30	-0.5	16,962	0.00%
2021/09/30	7.5	67.16	14	67.81	65.90	-6.5	17,021	-0.04%
2021/09/29	5	65.54	11.3	66.10	67.20	-6.3	16,775	-0.04%
2021/09/28	20	64.68	25	65.71	66.30	-5	16,631	-0.03%
2021/09/24	0	0.00	1	64.90	64.90	-1	16,907	-0.01%
2021/09/23	0	0.00	1	64.30	64.40	-1	17,098	-0.01%
2021/09/22	3	62.90	0	0.00	63.00	3	17,247	0.02%
2021/09/17	1	64.00	0	0.00	64.90	1	17,496	0.01%
2021/09/16	1	64.20	0	0.00	64.60	1	17,933	0.01%
2021/09/15	7.3	64.47	1	64.60	64.00	6.3	18,073	0.03%
2021/09/14	2.3	65.68	0	0.00	66.20	2.3	18,197	0.01%
2021/09/13	32	66.18	12	65.85	65.80	20	18,298	0.11%
2021/09/10	2	66.90	6	66.38	66.80	-4	18,621	-0.02%
2021/09/08	4	64.30	0	0.00	64.30	4	18,710	0.02%
2021/09/07	15	65.43	6	65.67	65.20	9	18,732	0.05%
2021/09/06	14	67.01	16	67.48	66.40	-2	18,731	-0.01%
2021/09/03	16	66.05	0	0.00	66.00	16	18,706	0.09%
2021/09/02	7.8	66.90	5	66.10	66.20	2.8	18,806	0.01%
2021/09/01	10	67.45	18	67.11	68.10	-8	19,005	-0.04%
2021/08/31	13	66.06	10	66.40	66.40	3	18,924	0.02%
2021/08/30	10.2	65.41	0	0.00	66.40	10.2	19,147	0.05%
2021/08/27	1	65.10	0	0.00	65.00	1	19,410	0.01%
2021/08/26	2.1	65.41	0	0.00	65.30	2.1	19,518	0.01%
2021/08/25	3.1	66.67	69	66.80	67.00	-65.9	19,468	-0.34%
2021/08/24	1.1	65.82	1	66.10	66.00	0.1	19,624	0.00%
2021/08/23	0	0.00	1	66.90	66.80	-1	19,651	-0.01%
2021/08/20	5.1	65.51	0	0.00	64.60	5.1	19,882	0.03%
2021/08/19	2.1	66.52	1	67.00	65.70	1.1	19,903	0.01%
2021/08/18	16	67.63	22.1	67.86	69.00	-6.1	19,830	-0.03%
2021/08/17	15	66.50	15	66.85	66.60	0	19,940	0.00%
2021/08/16	10	64.16	17	65.89	66.30	-7	19,744	-0.04%
2021/08/13	18	64.64	9	64.44	64.30	9	19,530	0.05%
2021/08/12	13.1	66.32	2	66.30	66.30	11.1	19,218	0.06%
2021/08/11	17.1	68.16	6	67.85	67.30	11.1	19,072	0.06%
2021/08/10	21	71.14	2	71.50	70.90	19	18,705	0.10%
2021/08/09	1.1	72.93	6	73.47	73.70	-5	18,666	-0.03%
2021/08/06	2	74.05	0	0.00	73.60	2	18,793	0.01%
2021/08/05	1	74.80	1	75.60	75.20	0	19,056	0.00%
2021/08/04	20.1	75.74	5	75.30	75.50	15.1	19,443	0.08%
2021/08/03	0	0.00	11	75.16	75.80	-11	19,608	-0.06%
2021/08/02	7	74.79	15	74.59	74.50	-8	19,682	-0.04%
2021/07/30	7.3	72.43	2	72.60	72.30	5.3	19,769	0.03%
2021/07/29	13	72.19	0	0.00	72.00	13	19,921	0.07%
2021/07/28	4.1	71.80	5	71.40	72.20	-0.9	20,073	0.00%
2021/07/27	10	74.35	6	74.20	73.30	4	20,281	0.02%
2021/07/26	4	73.58	6	74.00	73.50	-2	20,386	-0.01%
2021/07/23	11	73.09	2	73.50	73.40	9	20,489	0.04%
2021/07/22	4	73.88	7	73.81	73.70	-3	20,352	-0.01%
2021/07/21	12.2	72.33	6	73.12	71.50	6.2	20,224	0.03%
2021/07/20	5.1	74.88	13	75.18	74.50	-8	19,822	-0.04%
2021/07/19	9	75.77	1	76.40	75.60	8	19,898	0.04%
2021/07/16	8	77.16	2	77.45	77.40	6	20,109	0.03%
2021/07/15	7	78.40	6	78.83	78.60	1	20,084	0.00%
2021/07/14	82	78.09	2	77.65	77.80	80	20,052	0.40%
2021/07/13	9	78.19	7	78.07	76.90	2	19,790	0.01%
2021/07/12	26	77.24	1	79.70	76.40	25	19,185	0.13%
2021/07/09	8	77.18	1	77.10	78.60	7	18,599	0.04%
2021/07/08	4	78.35	0	0.00	78.40	4	18,659	0.02%
2021/07/07	4	79.20	8	79.61	79.50	-4	18,813	-0.02%
2021/07/06	8	79.80	2	79.35	79.10	6	19,223	0.03%
2021/07/05	7	80.46	9	80.30	80.40	-2	19,693	-0.01%
2021/07/02	7	79.86	8	79.63	79.50	-1	19,631	-0.01%
2021/07/01	10	78.76	0	0.00	78.00	10	19,620	0.05%
2021/06/30	5	79.26	11	79.42	79.70	-6	19,992	-0.03%
2021/06/29	7	80.11	13	80.25	79.30	-6	20,802	-0.03%
2021/06/28	4	81.48	9	81.57	81.20	-5	20,711	-0.02%
2021/06/25	9.1	80.81	12.6	80.86	80.00	-3.5	20,404	-0.02%
2021/06/24	2	77.10	1	77.50	77.60	1	20,025	0.00%
2021/06/23	6	75.20	1	76.60	76.60	5	19,915	0.03%
2021/06/22	1.1	75.41	1	74.90	75.20	0.1	19,616	0.00%
2021/06/21	15.2	75.48	5	75.60	74.70	10.2	19,487	0.05%
2021/06/18	0	0.00	8	79.56	78.90	-8	19,175	-0.04%
2021/06/17	12	78.32	0	0.00	78.90	12	19,169	0.06%
2021/06/16	7	79.30	1	80.00	79.10	6	19,225	0.03%
2021/06/15	1	78.40	1	79.40	78.70	0	19,348	0.00%
2021/06/10	0	0.00	2	79.20	79.50	-2	19,253	-0.01%
2021/06/09	7	77.86	1	78.60	77.20	6	19,120	0.03%
2021/06/08	0	0.00	3	80.00	80.10	-3	19,109	-0.02%
2021/06/07	7	80.24	3	80.33	79.40	4	19,165	0.02%
2021/06/04	22	82.71	2	83.00	82.20	20	19,066	0.10%
2021/06/03	0	0.00	4	83.85	83.60	-4	18,935	-0.02%
2021/06/02	3	81.70	2	81.30	81.60	1	18,891	0.01%
2021/06/01	4	82.23	4	83.58	81.30	0	19,089	0.00%
2021/05/31	5	81.08	8	81.58	81.90	-3	19,265	-0.02%
2021/05/28	4	80.93	3	81.57	80.60	1	19,541	0.01%
2021/05/27	4	76.58	2	77.75	78.30	2	19,505	0.01%
2021/05/26	3	77.93	10	78.50	77.80	-7	19,647	-0.04%
2021/05/25	8	78.55	4	78.80	78.80	4	19,919	0.02%
2021/05/24	12	74.61	11	75.76	76.60	1	20,106	0.00%
2021/05/21	0	0.00	1	78.00	76.30	-1	20,324	0.00%
2021/05/20	5	75.30	1	75.70	75.20	4	20,659	0.02%
2021/05/19	23	75.20	26	75.20	75.10	-3	21,212	-0.01%
2021/05/18	15	74.95	5	75.32	76.80	10	21,152	0.05%
2021/05/17	1	68.70	3	69.93	71.70	-2	21,207	-0.01%
2021/05/14	3	75.00	0	0.00	73.00	3	21,068	0.01%
2021/05/13	11	74.65	5	74.16	74.30	6	20,903	0.03%
2021/05/12	20.2	71.46	65	69.42	73.40	-44.8	20,714	-0.22%
2021/05/11	8.3	77.33	1	79.70	76.50	7.3	20,739	0.04%
2021/05/10	6	82.60	0	0.00	82.10	6	20,746	0.03%
2021/05/07	78	83.82	8	84.46	85.50	70	20,756	0.34%
2021/05/06	4.1	82.81	0	0.00	82.90	4.1	20,692	0.02%
2021/05/05	14.2	85.05	9	83.96	82.70	5.2	20,497	0.03%
2021/05/04	13.3	85.00	26	84.51	85.30	-12.7	20,372	-0.06%
2021/05/03	5.1	88.94	4	89.10	87.70	1.1	20,113	0.01%
2021/04/29	18	93.20	19	92.05	91.60	-1	19,847	-0.01%
2021/04/28	40	94.45	23	95.24	94.40	17	19,756	0.09%
2021/04/27	26	94.28	2	94.00	94.00	24	19,929	0.12%
2021/04/26	3	96.10	10	95.71	95.90	-7	19,902	-0.04%
2021/04/23	13	93.60	7	94.27	94.40	6	19,919	0.03%
2021/04/22	26	95.83	6	94.05	93.40	20	19,931	0.10%
2021/04/21	26	99.91	3	99.90	98.30	23	19,622	0.12%
2021/04/20	3	100.13	0.4	100.00	99.70	2.7	19,558	0.01%
2021/04/19	4	99.40	0	0.00	99.40	4	19,730	0.02%
2021/04/16	0	0.00	3.2	98.60	98.70	-3.2	20,139	-0.02%
2021/04/15	2	98.65	0	0.00	99.00	2	20,435	0.01%
2021/04/14	3	100.50	2	99.05	99.70	1	20,480	0.00%
2021/04/13	2	100.50	12.1	102.15	100.00	-10.1	20,503	-0.05%
2021/04/12	15	100.01	7.5	101.66	99.10	7.5	20,485	0.04%
2021/04/09	20	102.08	29	101.80	102.50	-9	20,283	-0.04%
2021/04/08	1	98.00	9	97.60	98.30	-8	19,732	-0.04%
2021/04/07	22	97.06	6	97.28	97.10	16	19,728	0.08%
2021/04/06	25	97.62	16	98.10	97.30	9	19,707	0.05%
2021/04/01	5	97.08	37	98.68	100.50	-32	19,449	-0.16%
2021/03/31	8	92.03	26	92.75	91.90	-18	18,561	-0.10%
2021/03/30	5	91.20	1	92.30	92.20	4	18,589	0.02%
2021/03/29	25	91.97	21	91.87	91.20	4	18,703	0.02%
2021/03/26	1	91.00	3	91.47	91.90	-2	18,884	-0.01%
2021/03/25	22	89.30	29	89.62	89.60	-7	19,032	-0.04%
2021/03/24	30	90.32	25	90.56	90.00	5	19,048	0.03%
2021/03/23	1	91.70	1	92.70	91.70	0	19,141	0.00%
2021/03/22	7	91.33	1.3	91.60	90.90	5.7	19,233	0.03%
2021/03/19	21	92.86	1	92.90	92.50	20	19,282	0.10%
2021/03/18	1	94.70	24.7	94.90	95.50	-23.7	19,232	-0.12%
2021/03/17	19	92.76	7	92.23	91.90	12	19,428	0.06%
2021/03/16	2	93.85	3	94.00	93.40	-1	19,642	-0.01%
2021/03/15	12	92.03	11	92.90	93.20	1	19,972	0.01%
2021/03/12	2	92.90	2	93.75	93.50	0	20,216	0.00%
2021/03/11	10	89.61	23	90.07	91.40	-13	20,465	-0.06%
2021/03/10	19	88.23	27	88.68	87.60	-8	21,091	-0.04%
2021/03/09	31.4	86.34	29	87.16	86.70	2.4	21,468	0.01%
2021/03/08	7	90.19	5	89.80	88.60	2	22,177	0.01%
2021/03/05	16.1	89.52	1	89.50	89.70	15	22,681	0.07%
2021/03/04	26	92.03	52	93.94	91.80	-26	22,635	-0.11%
2021/03/03	19.3	91.96	1	91.40	92.00	18.3	22,511	0.08%
2021/03/02	5	96.90	3	98.82	95.50	2	22,276	0.01%
2021/02/26	6.1	96.75	7	97.00	96.50	-0.9	22,274	0.00%
2021/02/25	5	100.38	14	100.30	98.50	-9	22,237	-0.04%
2021/02/24	5	97.46	10.1	98.27	96.60	-5.1	22,219	-0.02%
2021/02/23	13	97.89	10	97.99	98.40	3	21,957	0.01%
2021/02/22	47.1	95.95	48	96.34	97.10	-0.9	21,922	0.00%
2021/02/19	7	92.96	19	93.64	93.00	-12	21,797	-0.06%
2021/02/18	1	89.90	0.7	89.90	89.90	0.3	21,892	0.00%
2021/02/17	0	0.00	16	89.94	89.90	-16	22,303	-0.07%
2021/02/05	4	86.90	5	87.86	86.70	-1	22,090	0.00%
2021/02/04	1	86.30	4	85.98	86.60	-3	22,357	-0.01%
2021/02/03	11	87.07	0	0.00	86.30	11	22,408	0.05%
2021/02/02	15	88.29	9	88.18	86.90	6	22,289	0.03%
2021/02/01	1	83.60	10	83.61	86.30	-9	21,772	-0.04%
2021/01/29	1	81.30	3	81.27	79.90	-2	21,489	-0.01%
2021/01/28	4.1	80.35	1	79.00	79.40	3.1	21,291	0.01%
2021/01/27	8	82.13	1	84.00	82.50	7	21,208	0.03%
2021/01/26	33.1	84.46	55	83.11	83.00	-21.9	21,177	-0.10%
2021/01/25	45.2	84.35	44	84.82	85.10	1.2	21,098	0.01%
2021/01/22	21	84.85	26	85.27	85.40	-5	21,067	-0.02%
2021/01/21	3	85.33	0	0.00	85.80	3	21,102	0.01%
2021/01/20	2.1	84.93	0	0.00	84.30	2.1	21,175	0.01%
2021/01/19	12	85.60	3	86.23	86.80	9	21,044	0.04%
2021/01/18	11	85.33	3	86.00	86.00	8	21,034	0.04%
2021/01/15	20.1	88.13	11.1	87.52	86.20	9	20,941	0.04%
2021/01/14	9	90.48	4	89.73	89.80	5	20,784	0.02%
2021/01/13	30	89.10	27	88.53	88.70	3	20,666	0.01%
2021/01/12	30.1	90.73	11	89.26	87.70	19.1	20,534	0.09%
2021/01/11	9	91.88	10	91.98	91.20	-1	20,327	0.00%
2021/01/08	8	94.35	10.1	95.75	96.70	-2.1	19,981	-0.01%
2021/01/07	1	92.50	2.5	92.76	92.80	-1.5	19,808	-0.01%
2021/01/06	3	91.40	6	93.77	91.50	-3	20,333	-0.01%
2021/01/05	2	90.75	51	91.30	90.50	-49	20,428	-0.24%
2021/01/04	2	88.30	80.3	88.63	90.70	-78.3	20,516	-0.38%
2020/12/31	2	86.40	0	0.00	86.80	2	20,634	0.01%
2020/12/30	55	87.10	2	87.60	87.30	53	21,205	0.25%
2020/12/29	44	88.52	32	87.03	87.00	12	21,092	0.06%
2020/12/28	4	88.15	13	88.74	89.10	-9	21,056	-0.04%
2020/12/25	0	0.00	3	85.50	84.00	-3	20,958	-0.01%
2020/12/24	2	84.95	8	85.26	85.30	-6	21,220	-0.03%
2020/12/23	5	81.50	85	81.10	83.00	-80	21,196	-0.38%
2020/12/22	24.2	83.73	16	84.10	81.20	8.2	21,100	0.04%
2020/12/21	40	84.55	34	85.03	84.20	6	20,900	0.03%
2020/12/18	11	84.81	5	84.90	84.80	6	20,833	0.03%
2020/12/17	14	86.49	24	87.56	85.70	-10	20,928	-0.05%
2020/12/16	1	86.40	2	86.15	85.80	-1	20,906	0.00%
2020/12/15	5	84.72	4	84.33	84.10	1	20,956	0.00%
2020/12/14	2	84.30	5	85.00	85.30	-3	21,185	-0.01%
2020/12/11	34	85.46	16	84.41	85.30	18	21,155	0.09%
2020/12/10	18	88.91	9	89.50	88.30	9	20,817	0.04%
2020/12/09	0	0.00	13.5	90.39	91.90	-13.5	20,778	-0.06%
2020/12/08	15.5	86.41	23	87.65	88.00	-7.5	20,368	-0.04%
2020/12/07	65	89.67	10	88.84	88.30	55	20,163	0.27%
2020/12/04	14	87.38	10	87.97	87.60	4	19,684	0.02%
2020/12/03	4	83.20	17	83.92	83.80	-13	19,057	-0.07%
2020/12/02	20	81.09	18	80.97	81.50	2	18,803	0.01%
2020/12/01	12	76.21	7	75.99	76.90	5	17,987	0.03%
2020/11/30	0	0.00	5	72.86	72.40	-5	17,621	-0.03%
2020/11/27	12	71.08	55	72.38	71.30	-43	17,549	-0.25%
2020/11/26	31	69.49	30	69.80	70.70	1	17,401	0.01%
2020/11/25	26	70.10	1	72.10	69.30	25	17,496	0.14%
2020/11/24	19	72.18	18	70.73	71.00	1	17,273	0.01%
2020/11/23	3	71.37	5	70.74	71.60	-2	17,100	-0.01%
2020/11/20	3	68.60	9	68.46	68.80	-6	16,876	-0.04%
2020/11/19	2	67.35	30	67.64	67.80	-28	16,884	-0.17%
2020/11/18	30	66.47	10	66.70	67.00	20	16,738	0.12%
2020/11/17	5	67.04	47	66.81	67.10	-42	16,602	-0.25%
2020/11/16	4	64.05	22	63.93	64.20	-18	16,250	-0.11%
2020/11/13	5	62.36	5	62.14	62.20	0	16,244	0.00%
2020/11/12	10	60.30	42	61.64	62.00	-32	16,291	-0.20%
2020/11/11	13	59.48	7	60.09	60.00	6	16,016	0.04%
2020/11/10	2	60.50	1	60.70	60.60	1	15,986	0.01%
2020/11/09	4	60.38	4	60.58	60.40	0	15,981	0.00%
2020/11/06	4	59.68	1	59.90	59.80	3	16,189	0.02%
2020/11/05	0	0.00	14	59.48	59.40	-14	16,279	-0.09%
2020/11/04	4	58.98	2	58.20	59.00	2	16,418	0.01%
2020/11/03	11	58.82	2.3	58.59	58.80	8.7	16,611	0.05%
2020/11/02	3	57.80	0	0.00	57.80	3	17,090	0.02%
2020/10/30	5	57.94	0	0.00	57.80	5	17,354	0.03%
2020/10/28	24	58.76	201	58.87	58.30	-177	17,486	-1.01%	大賣/鉅額交易
2020/10/27	16	59.34	8	59.51	59.50	8	17,421	0.05%
2020/10/26	2	60.30	0.1	60.50	60.50	1.9	17,388	0.01%
2020/10/23	3	61.40	1	61.30	61.40	2	17,414	0.01%
2020/10/22	1	61.60	0	0.00	61.80	1	17,445	0.01%
2020/10/21	0	0.00	2	62.10	61.90	-2	17,508	-0.01%
2020/10/20	0	0.00	1	62.10	62.10	-1	17,661	-0.01%
2020/10/19	0	0.00	2	61.70	61.80	-2	17,705	-0.01%
2020/10/16	21	60.20	11.1	61.05	60.10	9.9	17,779	0.06%
2020/10/15	1	62.30	5	61.90	61.50	-4	17,777	-0.02%
2020/10/14	7	62.60	12	62.64	62.30	-5	17,593	-0.03%
2020/10/13	1	59.70	12	60.81	61.40	-11	16,959	-0.06%
2020/10/12	6	60.37	22.2	61.03	60.50	-16.2	16,700	-0.10%
2020/10/08	45	59.05	59	59.14	59.40	-14	16,548	-0.08%
2020/10/07	33	58.70	84	59.33	59.60	-51	16,572	-0.31%
2020/10/06	1	56.60	4	56.60	56.60	-3	16,497	-0.02%
2020/10/05	7	56.56	19	57.60	56.30	-12	16,602	-0.07%
2020/09/30	9	56.38	9	56.96	57.50	0	16,613	0.00%
2020/09/29	29	56.73	36	56.44	56.90	-7	16,445	-0.04%
2020/09/28	1	55.70	5	55.04	55.10	-4	16,302	-0.02%
2020/09/25	8	52.99	0	0.00	52.50	8	16,335	0.05%
2020/09/24	4	53.10	0	0.00	52.90	4	16,402	0.02%
2020/09/23	7	53.54	0	0.00	53.30	7	16,387	0.04%
2020/09/22	4	55.03	0	0.00	54.90	4	16,460	0.02%
2020/09/21	3	56.73	11	56.88	56.60	-8	16,429	-0.05%
2020/09/18	8	56.73	18	56.92	56.30	-10	16,524	-0.06%
2020/09/17	15	56.25	29	56.23	56.80	-14	16,514	-0.08%
2020/09/16	3	54.90	7	55.03	55.20	-4	16,235	-0.02%
2020/09/15	21	55.22	4	54.88	54.50	17	16,257	0.10%
2020/09/14	1	53.70	11	55.04	54.80	-10	16,423	-0.06%
2020/09/10	11	53.08	0	0.00	53.00	11	16,426	0.07%
2020/09/09	3	54.03	2	54.15	54.20	1	16,440	0.01%
2020/09/08	4	54.80	10	54.70	54.80	-6	16,605	-0.04%
2020/09/07	11	54.20	18	54.83	54.30	-7	16,587	-0.04%
2020/09/04	7	52.31	5	52.36	52.80	2	16,544	0.01%
2020/09/03	11.1	53.28	35	52.91	53.20	-23.9	16,641	-0.14%
2020/09/02	19	50.98	0	0.00	51.10	19	16,572	0.11%
2020/09/01	2	52.10	0	0.00	52.30	2	16,880	0.01%
2020/08/31	7	52.17	1	53.30	51.90	6	17,363	0.03%
2020/08/28	1	53.90	4	54.15	53.90	-3	17,704	-0.02%
2020/08/27	4	54.00	23	54.02	54.00	-19	17,922	-0.11%
2020/08/26	1	53.00	7	53.41	53.40	-6	17,981	-0.03%
2020/08/25	20	52.20	27	52.54	53.00	-7	17,901	-0.04%
2020/08/24	14	50.70	5	50.22	51.00	9	17,951	0.05%
2020/08/21	10	49.91	3	49.95	49.85	7	18,240	0.04%
2020/08/20	16	50.14	10	50.36	49.20	6	18,129	0.03%
2020/08/19	35	52.26	23	51.70	51.80	12	17,858	0.07%
2020/08/18	6	55.33	8	55.19	55.10	-2	17,340	-0.01%
2020/08/17	5	54.50	22	54.64	54.40	-17	17,246	-0.10%
2020/08/14	6	54.73	5	54.90	55.10	1	17,223	0.01%
2020/08/13	13	55.41	2	55.30	55.40	11	17,202	0.06%
2020/08/12	14	54.55	6	54.28	55.10	8	17,282	0.05%
2020/08/11	36	55.77	12	55.93	55.70	24	17,177	0.14%
2020/08/10	15	53.99	13	54.32	54.40	2	17,148	0.01%
2020/08/07	30	55.28	14	55.06	55.00	16	17,295	0.09%
2020/08/06	140	56.35	0	0.00	56.40	140	17,063	0.82%	大買/鉅額交易
2020/08/05	113	58.10	2	58.00	58.00	111	16,667	0.67%	大買/鉅額交易
2020/08/04	19	58.83	11	58.67	58.70	8	16,474	0.05%
2020/08/03	21	59.53	11	60.42	59.30	10	16,402	0.06%
2020/07/31	0	0.00	9	60.68	60.60	-9	16,480	-0.05%
2020/07/30	0	0.00	6	59.87	60.20	-6	16,520	-0.04%
2020/07/29	14	58.80	3	58.90	58.90	11	16,481	0.07%
2020/07/28	3	59.73	3	59.83	59.50	0	16,514	0.00%
2020/07/27	11	59.71	5	59.96	59.60	6	16,716	0.04%
2020/07/24	23	60.90	22	61.01	60.40	1	16,853	0.01%
2020/07/23	13	61.96	2	61.90	62.00	11	16,968	0.06%
2020/07/22	14	62.36	5	61.90	61.70	9	17,022	0.05%
2020/07/21	0	0.00	24	61.24	61.20	-24	16,870	-0.14%
2020/07/20	16	60.53	8	60.68	60.80	8	16,851	0.05%
2020/07/17	16	60.38	2	60.40	60.20	14	17,012	0.08%
2020/07/16	8	60.84	4	60.75	60.30	4	17,295	0.02%
2020/07/15	25	61.04	7	61.54	60.10	18	17,225	0.10%
2020/07/14	17	62.24	14	61.90	61.50	3	17,222	0.02%
2020/07/13	28	61.98	63	62.55	62.70	-35	16,903	-0.21%
2020/07/10	2	60.00	8	60.03	59.60	-6	16,663	-0.04%
2020/07/09	6	61.13	9	61.20	61.00	-3	16,657	-0.02%
2020/07/08	0	0.00	8	60.63	60.20	-8	16,765	-0.05%
2020/07/07	15	60.44	7	60.07	60.80	8	16,817	0.05%
2020/07/06	4	60.08	2	60.15	60.20	2	16,885	0.01%
2020/07/03	5	59.80	0	0.00	59.80	5	17,143	0.03%
2020/07/02	1	60.10	6	60.57	60.50	-5	17,551	-0.03%
2020/07/01	21	61.17	19	61.23	61.00	2	17,699	0.01%
2020/06/30	0	0.00	10	60.78	61.00	-10	17,652	-0.06%
2020/06/29	5	59.44	0	0.00	59.50	5	17,948	0.03%
2020/06/24	2	60.55	7	60.07	60.80	-5	17,985	-0.03%
2020/06/23	4	60.20	0	0.00	60.00	4	18,192	0.02%
2020/06/22	2	60.30	4	60.00	59.90	-2	18,532	-0.01%
2020/06/19	6	60.05	11	60.00	59.80	-5	18,742	-0.03%
2020/06/18	3	60.17	0	0.00	60.40	3	18,709	0.02%
2020/06/17	9	60.64	0	0.00	60.60	9	18,849	0.05%
2020/06/16	1	61.20	13	61.15	61.50	-12	19,172	-0.06%
2020/06/15	35	60.34	1	60.10	60.00	34	19,427	0.18%
2020/06/12	0	0.00	3	59.80	61.20	-3	19,493	-0.02%
2020/06/11	21	62.25	13	62.84	61.80	8	19,631	0.04%
2020/06/10	11	63.79	20	63.94	64.00	-9	19,580	-0.05%
2020/06/09	23	63.17	4	63.10	63.40	19	19,695	0.10%
2020/06/08	62	63.60	62	63.99	63.80	0	19,846	0.00%
2020/06/05	32	63.61	51	63.86	64.20	-19	19,428	-0.10%
2020/06/04	57	62.85	53	62.34	62.20	4	18,970	0.02%
2020/06/03	4	61.18	6	61.00	61.20	-2	18,536	-0.01%
2020/06/02	8	60.08	4	60.38	60.10	4	18,384	0.02%
2020/06/01	12	60.88	3	60.87	60.90	9	18,384	0.05%
2020/05/29	18	60.24	3	60.40	59.80	15	18,412	0.08%
2020/05/28	41	62.79	37	61.16	60.90	4	18,336	0.02%
2020/05/27	11	60.87	5	60.76	60.70	6	18,213	0.03%
2020/05/26	4	60.88	1	61.10	60.70	3	18,430	0.02%
2020/05/25	3	59.13	0	0.00	59.70	3	18,475	0.02%
2020/05/22	2	60.00	0	0.00	59.40	2	18,595	0.01%
2020/05/21	4	60.95	0	0.00	60.80	4	18,609	0.02%
2020/05/20	0	0.00	1	60.20	59.90	-1	18,581	-0.01%
2020/05/19	11	59.57	2	59.00	59.20	9	18,672	0.05%
2020/05/18	12	59.10	5	58.80	58.50	7	18,652	0.04%
2020/05/15	10	60.88	12	60.28	60.10	-2	18,773	-0.01%
2020/05/14	11	60.72	1	61.10	60.00	10	18,736	0.05%
2020/05/13	8	62.89	0	0.00	62.90	8	18,450	0.04%
2020/05/12	3	63.43	1	63.80	63.60	2	18,589	0.01%
2020/05/11	12	64.88	4	64.73	64.70	8	18,536	0.04%
2020/05/08	12	64.63	2	64.10	63.80	10	18,492	0.05%
2020/05/07	21	64.40	10	64.55	64.40	11	18,441	0.06%
2020/05/06	5	63.88	6	63.97	63.30	-1	18,319	-0.01%
2020/05/05	12	63.48	11	63.09	63.00	1	18,303	0.01%
2020/05/04	2	62.40	13	62.65	62.80	-11	18,661	-0.06%
2020/04/30	29	65.42	32	64.99	65.00	-3	18,567	-0.02%
2020/04/29	14	64.16	20	64.02	64.20	-6	18,365	-0.03%
2020/04/28	13	63.02	27	62.53	63.20	-14	18,233	-0.08%
2020/04/27	24	60.97	15	61.35	61.60	9	18,118	0.05%
2020/04/24	10	59.34	1	59.60	59.10	9	18,035	0.05%
2020/04/23	20	59.47	12	59.45	59.40	8	17,998	0.04%
2020/04/22	1	59.60	10	59.19	59.90	-9	17,919	-0.05%
2020/04/21	15	58.41	5	59.50	58.00	10	17,733	0.06%
2020/04/20	5	61.12	6	60.98	60.80	-1	17,473	-0.01%
2020/04/17	17	62.55	13	61.73	61.10	4	17,652	0.02%
2020/04/16	30	61.38	11	61.60	61.60	19	17,438	0.11%
2020/04/15	34	61.16	1	61.40	61.30	33	17,361	0.19%
2020/04/14	3	60.70	2	61.00	60.70	1	17,341	0.01%
2020/04/13	12	60.08	12	60.37	59.80	0	17,368	0.00%
2020/04/10	27	62.41	3	62.17	62.00	24	17,119	0.14%
2020/04/09	15	62.69	19	63.30	62.60	-4	17,198	-0.02%
2020/04/08	11	62.26	20	62.74	63.40	-9	17,481	-0.05%
2020/04/07	30	60.76	33	61.14	62.00	-3	17,099	-0.02%
2020/04/06	5	55.26	6.1	55.26	56.40	-1.1	16,665	-0.01%
2020/04/01	2	53.05	9	53.42	53.90	-7	16,459	-0.04%
2020/03/31	10	53.40	5	55.04	53.70	5	16,285	0.03%
2020/03/30	17	53.92	8	53.36	53.90	9	15,892	0.06%
2020/03/27	11	56.72	23	56.45	55.00	-12	15,737	-0.08%
2020/03/26	22	53.93	30	53.31	54.00	-8	15,448	-0.05%
2020/03/25	24	52.11	7	52.51	52.60	17	15,288	0.11%
2020/03/24	14	47.70	7	47.44	48.30	7	15,366	0.05%
2020/03/23	7	44.59	7	44.36	44.20	0	15,378	0.00%
2020/03/20	24	48.19	7	48.13	48.65	17	15,594	0.11%
2020/03/19	3	45.65	0	0.00	45.20	3	15,699	0.02%
2020/03/18	4	52.88	5	52.60	50.20	-1	15,940	-0.01%
2020/03/17	2	54.50	2	54.10	54.10	0	15,935	0.00%
2020/03/16	1	60.40	11	62.45	59.20	-10	15,889	-0.06%
2020/03/13	23	60.37	3	61.00	62.90	20	15,789	0.13%
2020/03/12	28	67.45	9	66.51	66.00	19	15,712	0.12%
2020/03/11	2	73.05	0	0.00	72.60	2	15,616	0.01%
2020/03/10	5	74.36	3	74.73	74.90	2	16,247	0.01%
2020/03/09	3	75.70	2	75.65	74.80	1	16,399	0.01%
2020/03/05	3	79.83	1	80.10	80.10	2	16,512	0.01%
2020/03/04	2	78.20	2	77.85	78.60	0	16,441	0.00%
2020/03/03	2	79.00	2	78.50	77.80	0	16,394	0.00%
2020/03/02	2	77.10	6	76.47	76.30	-4	16,307	-0.02%
2020/02/27	1	77.60	1	80.80	77.30	0	16,166	0.00%
2020/02/26	6	82.03	5	81.76	81.40	1	15,899	0.01%
2020/02/25	3	83.30	5	83.40	83.30	-2	15,824	-0.01%
2020/02/24	5	84.20	1	85.00	84.50	4	15,791	0.03%
2020/02/21	1	83.90	0	0.00	84.40	1	15,767	0.01%
2020/02/20	6	83.30	0	0.00	83.60	6	15,878	0.04%
2020/02/19	4	84.30	1	85.00	84.80	3	15,889	0.02%
2020/02/18	6	84.40	4	85.90	83.80	2	15,912	0.01%
2020/02/17	10	87.62	7	88.06	88.00	3	15,974	0.02%
2020/02/14	3	86.43	0	0.00	86.80	3	15,958	0.02%
2020/02/13	0	0.00	10	86.38	86.50	-10	15,905	-0.06%
2020/02/12	4	84.68	9	84.74	84.70	-5	15,692	-0.03%
2020/02/11	0	0.00	3	84.10	85.10	-3	15,604	-0.02%
2020/02/10	0	0.00	3	82.90	83.50	-3	15,557	-0.02%
2020/02/07	2	84.60	0	0.00	84.30	2	15,720	0.01%
2020/02/06	9	84.98	11	84.88	85.10	-2	16,029	-0.01%
2020/02/05	9	84.10	9	83.80	84.40	0	16,011	0.00%
2020/02/04	6	79.02	5	78.68	79.90	1	15,700	0.01%
2020/02/03	4	78.23	19	75.92	79.40	-15	15,804	-0.09%
2020/01/31	7	78.42	4	78.43	78.10	3	15,856	0.02%
2020/01/30	13	79.18	3	79.73	77.80	10	15,773	0.06%
2020/01/20	6	84.83	0	0.00	85.20	6	15,557	0.04%
2020/01/17	0	0.00	2	83.10	83.60	-2	15,652	-0.01%
2020/01/16	2	83.50	0	0.00	83.40	2	15,683	0.01%
2020/01/15	2	85.60	3	84.17	83.80	-1	15,707	-0.01%
2020/01/14	2	85.80	4	85.73	85.30	-2	15,890	-0.01%
2020/01/13	16	85.76	7	85.97	85.50	9	15,918	0.06%
2020/01/10	6	83.42	8	84.06	84.30	-2	15,943	-0.01%
2020/01/09	1	84.10	2	84.35	83.40	-1	15,933	-0.01%
2020/01/08	1	82.70	5	83.62	82.60	-4	15,985	-0.03%
2020/01/07	3	82.17	3	80.90	81.10	0	15,937	0.00%
2020/01/06	3	83.90	0	0.00	83.70	3	16,165	0.02%
2020/01/03	5	85.84	2	86.35	84.80	3	16,883	0.02%
2020/01/02	4	85.40	10	87.03	86.00	-6	16,981	-0.04%
2019/12/31	4	83.40	0	0.00	83.40	4	16,518	0.02%
2019/12/27	2	84.30	1	84.30	83.60	1	16,779	0.01%
2019/12/26	1	84.10	1	83.70	83.70	0	16,857	0.00%
2019/12/25	2	83.30	1	83.90	84.10	1	17,027	0.01%
2019/12/24	0	0.00	5	83.50	83.50	-5	17,325	-0.03%
2019/12/23	0	0.00	4	82.70	82.60	-4	17,442	-0.02%
2019/12/19	7	85.43	13.3	85.60	85.50	-6.3	17,330	-0.04%
2019/12/18	7	84.57	7	84.43	84.00	0	17,121	0.00%
2019/12/17	2	85.40	4	85.33	85.30	-2	16,935	-0.01%
2019/12/16	6	82.55	27	83.36	82.80	-21	16,537	-0.13%
2019/12/13	5	79.40	9	80.21	79.60	-4	16,307	-0.02%
2019/12/12	2	77.05	7	77.29	77.30	-5	16,202	-0.03%
2019/12/11	6	76.92	6	75.88	75.60	0	16,149	0.00%
2019/12/10	0	0.00	10	75.75	75.10	-10	15,982	-0.06%
2019/12/09	7	77.00	1	76.60	76.00	6	15,918	0.04%
2019/12/06	5	77.02	3	77.20	75.30	2	15,863	0.01%
2019/12/05	18	76.79	31	76.46	77.20	-13	15,614	-0.08%
2019/12/04	6	73.00	9	73.27	72.60	-3	15,170	-0.02%
2019/12/03	4	73.20	13	73.33	73.30	-9	15,695	-0.06%
2019/11/29	2	71.70	0	0.00	71.20	2	15,714	0.01%
2019/11/28	0	0.00	9	71.67	71.70	-9	15,743	-0.06%
2019/11/27	2	71.65	2	71.50	71.10	0	16,042	0.00%
2019/11/26	0	0.00	3	71.47	70.80	-3	16,240	-0.02%
2019/11/25	1	70.60	2	70.75	70.80	-1	16,229	-0.01%
2019/11/22	0	0.00	6	70.47	70.10	-6	16,398	-0.04%
2019/11/21	6	69.07	0	0.00	69.30	6	16,432	0.04%
2019/11/20	3	70.23	0	0.00	71.00	3	16,400	0.02%
2019/11/19	8	71.75	6	72.03	71.20	2	16,383	0.01%
2019/11/18	4	70.20	8	71.28	71.10	-4	16,350	-0.02%
2019/11/15	1	68.80	5	68.54	69.00	-4	16,425	-0.02%
2019/11/14	21	67.40	2	67.20	67.20	19	16,375	0.12%
2019/11/13	1	70.40	11	70.45	69.90	-10	16,213	-0.06%
2019/11/12	0	0.00	1	71.60	72.00	-1	16,380	-0.01%
2019/11/11	1	71.90	10	71.47	71.20	-9	16,841	-0.05%
2019/11/08	0	0.00	4	72.38	72.40	-4	16,960	-0.02%
2019/11/07	3	71.93	2	72.15	72.40	1	17,237	0.01%
2019/11/06	7	73.17	5	73.28	72.50	2	17,622	0.01%
2019/11/05	3	72.40	6	72.23	73.00	-3	17,609	-0.02%
2019/11/04	2	69.85	0	0.00	69.80	2	17,614	0.01%
2019/10/31	1	70.10	11	70.43	70.00	-10	18,113	-0.06%
2019/10/30	6	71.00	0	0.00	71.10	6	18,232	0.03%
2019/10/29	0	0.00	4	72.20	72.30	-4	18,513	-0.02%
2019/10/28	1	72.00	2	72.20	71.90	-1	18,880	-0.01%
2019/10/25	2	73.40	1	72.70	71.70	1	19,226	0.01%
2019/10/24	0	0.00	4	71.00	71.30	-4	19,474	-0.02%
2019/10/23	0	0.00	2	71.10	70.60	-2	20,013	-0.01%
2019/10/22	6	71.17	3	70.80	70.90	3	20,315	0.01%
2019/10/18	17	72.10	4	71.73	72.30	13	21,155	0.06%
2019/10/17	3	69.77	0	0.00	70.40	3	21,006	0.01%
2019/10/16	2	70.15	4	70.33	70.00	-2	21,169	-0.01%
2019/10/15	6	70.50	5	69.50	69.60	1	21,329	0.00%
2019/10/14	17	73.15	5	73.52	71.70	12	21,521	0.06%
2019/10/09	16	73.36	12	72.58	71.40	4	21,722	0.02%
2019/10/08	10	78.83	2	78.60	78.60	8	22,011	0.04%
2019/10/07	5	81.18	7	81.80	81.70	-2	22,204	-0.01%
2019/10/04	3	79.90	2	80.20	79.20	1	22,600	0.00%
2019/10/03	4	80.18	7	79.90	79.90	-3	22,655	-0.01%
2019/10/02	1	82.60	3	82.57	82.00	-2	22,675	-0.01%
2019/10/01	6	81.97	1	82.30	83.10	5	22,863	0.02%
2019/09/27	8	81.36	1	82.39	80.50	7	23,213	0.03%
2019/09/26	2	83.35	5	83.10	84.30	-3	23,309	-0.01%
2019/09/24	10	85.29	9	85.08	85.40	1	23,564	0.00%
2019/09/23	8	84.44	5	84.78	85.00	3	23,513	0.01%
2019/09/20	5	82.10	2	82.20	82.90	3	23,470	0.01%
2019/09/19	1	81.30	6	81.13	81.40	-5	23,507	-0.02%
2019/09/18	2	81.95	7	82.30	82.10	-5	23,652	-0.02%
2019/09/17	15	81.37	14	81.93	82.00	1	23,426	0.00%
2019/09/16	3	78.23	5	78.78	78.10	-2	23,070	-0.01%
2019/09/12	1	77.60	1	77.80	77.80	0	22,934	0.00%
2019/09/11	1	76.70	2	76.65	76.90	-1	23,092	0.00%
2019/09/10	7	76.83	2	76.99	76.50	5	23,073	0.02%
2019/09/09	2	76.60	0	0.00	76.50	2	22,963	0.01%
2019/09/06	4	77.05	12	76.73	77.10	-8	22,935	-0.03%
2019/09/05	8	76.46	25	75.76	76.90	-17	22,727	-0.07%
2019/09/04	7	73.17	20	73.23	73.00	-13	22,048	-0.06%
2019/09/03	1	71.00	0	0.00	71.20	1	21,843	0.00%
2019/09/02	0	0.00	3	71.70	71.80	-3	21,945	-0.01%
2019/08/30	6	70.50	3	70.47	70.40	3	22,042	0.01%
2019/08/29	19	71.03	17	71.28	70.90	2	21,791	0.01%
2019/08/28	4	72.55	14	72.71	73.50	-10	21,629	-0.05%
2019/08/27	4	72.10	17	72.24	72.40	-13	21,576	-0.06%
2019/08/23	2	71.15	1	70.90	71.50	1	21,653	0.00%
2019/08/22	0	0.00	2	70.50	70.30	-2	21,891	-0.01%
2019/08/21	1	70.10	7	70.04	70.20	-6	21,999	-0.03%
2019/08/20	11	71.79	5	70.18	69.60	6	21,910	0.03%
2019/08/19	2	71.60	0	0.00	71.50	2	21,701	0.01%
2019/08/16	1	71.40	11	71.05	71.30	-10	21,706	-0.05%
2019/08/14	3	72.07	8	72.24	72.50	-5	21,327	-0.02%
2019/08/13	2	68.75	2	68.95	68.80	0	20,914	0.00%
2019/08/12	4	69.10	5	69.04	69.30	-1	20,823	0.00%
2019/08/08	16	68.53	4	68.40	68.10	12	20,648	0.06%
2019/08/07	3	70.73	2	70.15	69.80	1	20,380	0.00%
2019/08/06	13	68.83	10	69.43	69.20	3	20,360	0.01%
2019/08/05	12	71.20	0	0.00	70.90	12	20,128	0.06%
2019/08/02	18	72.27	5	72.18	72.30	13	19,947	0.07%
2019/08/01	0	0.00	5	73.06	74.10	-5	19,603	-0.03%
2019/07/31	4	73.50	0	0.00	74.00	4	19,326	0.02%
2019/07/30	6	75.40	12	75.09	75.80	-6	18,943	-0.03%
2019/07/29	8	75.24	0	0.00	74.80	8	18,672	0.04%
2019/07/26	22	75.79	6	76.78	77.00	16	18,418	0.09%
2019/07/25	14	74.79	24	74.75	76.50	-10	18,036	-0.06%
2019/07/24	5	71.02	2	71.40	71.80	3	17,555	0.02%
2019/07/23	9	72.04	4	71.98	72.30	5	17,288	0.03%
2019/07/22	3	69.43	17	69.68	69.80	-14	16,822	-0.08%
2019/07/19	2	67.45	1	67.50	67.70	1	16,681	0.01%
2019/07/18	18	67.36	9	67.04	66.70	9	16,766	0.05%
2019/07/17	2	67.75	12	67.47	67.70	-10	16,761	-0.06%
2019/07/16	3	67.90	6	68.55	67.90	-3	16,403	-0.02%
2019/07/15	1	67.40	14	68.74	69.90	-13	16,011	-0.08%
2019/07/12	14	66.80	29	67.06	66.70	-15	15,539	-0.10%
2019/07/11	9	65.14	8	65.26	65.40	1	14,914	0.01%
2019/07/10	9	63.79	21	63.95	64.40	-12	14,508	-0.08%
2019/07/09	1	61.90	17	62.06	62.80	-16	14,063	-0.11%
2019/07/08	6	61.10	66	62.04	61.00	-60	13,989	-0.43%
2019/07/05	3	60.90	21	61.33	62.00	-18	13,864	-0.13%
2019/07/04	20	59.14	20	59.36	59.20	0	13,603	0.00%
2019/07/03	18	65.68	3	65.87	65.20	15	13,120	0.11%
2019/07/02	6	66.33	12	66.38	66.30	-6	12,926	-0.05%
2019/07/01	14	65.99	3	65.83	66.00	11	12,763	0.09%
2019/06/28	0	0.00	4	64.35	64.50	-4	12,675	-0.03%
2019/06/27	5	64.02	0	0.00	64.10	5	12,671	0.04%
2019/06/26	3	63.43	0	0.00	63.70	3	12,576	0.02%
2019/06/25	3	64.20	2	64.00	63.30	1	12,511	0.01%
2019/06/24	0	0.00	1	63.30	63.10	-1	12,335	-0.01%
2019/06/21	2	63.20	9	63.20	63.00	-7	12,376	-0.06%
2019/06/20	7	62.34	2	62.30	62.30	5	12,425	0.04%
2019/06/19	9	61.73	30	61.91	62.10	-21	12,690	-0.17%
2019/06/18	5	60.80	0	0.00	60.90	5	12,913	0.04%
2019/06/17	0	0.00	1	61.50	60.90	-1	13,002	-0.01%
2019/06/14	1	61.00	12	60.93	60.80	-11	13,029	-0.08%
2019/06/13	7	60.76	4	60.53	60.90	3	13,208	0.02%
2019/06/12	2	60.25	3	60.34	60.70	-1	13,381	-0.01%
2019/06/11	5	59.46	3	59.70	59.40	2	13,387	0.01%
2019/06/10	4	59.33	0	0.00	59.30	4	13,385	0.03%
2019/06/06	30	59.45	5	59.28	59.20	25	13,309	0.19%
2019/06/05	4	60.83	2	61.90	60.50	2	13,197	0.02%
2019/06/04	3	61.07	1	60.90	60.90	2	13,239	0.02%
2019/06/03	7	61.43	2	61.55	61.90	5	13,345	0.04%
2019/05/31	5	60.78	5	61.16	61.60	0	13,594	0.00%
2019/05/30	25	59.29	2	59.45	60.00	23	13,647	0.17%
2019/05/29	21	58.57	0	0.00	58.00	21	14,301	0.15%
2019/05/27	2	60.40	2	60.90	60.50	0	14,243	0.00%
2019/05/23	11	60.11	1	60.30	60.20	10	14,524	0.07%
2019/05/22	2	61.20	0	0.00	60.80	2	14,473	0.01%
2019/05/21	7	61.04	5	61.00	61.50	2	14,511	0.01%
2019/05/20	6	60.87	0	0.00	60.90	6	14,456	0.04%
2019/05/17	4	61.30	1	60.80	60.60	3	14,483	0.02%
2019/05/16	1	61.60	0	0.00	61.00	1	14,663	0.01%
2019/05/15	0	0.00	0.2	62.50	62.00	-0.2	14,857	0.00%
2019/05/14	2	60.70	1	61.50	61.50	1	14,930	0.01%
2019/05/13	7	61.60	0	0.00	61.10	7	14,868	0.05%
2019/05/10	2	64.00	0	0.00	63.80	2	14,877	0.01%
2019/05/09	2	64.90	4	65.20	64.20	-2	14,873	-0.01%
2019/05/08	1	65.70	5	66.00	65.90	-4	14,917	-0.03%
2019/05/07	0	0.00	1.2	65.83	66.20	-1.2	15,090	-0.01%
2019/05/06	1	64.90	3	65.17	65.00	-2	15,350	-0.01%
2019/05/03	1	66.80	0	0.00	66.70	1	15,458	0.01%
2019/05/02	0	0.00	1	65.50	65.70	-1	15,502	-0.01%
2019/04/30	0	0.00	10	65.00	65.40	-10	15,440	-0.07%
2019/04/29	3	65.50	20	65.10	64.70	-17	15,403	-0.11%
2019/04/26	0	0.00	2	65.55	66.00	-2	15,443	-0.01%
2019/04/25	2	67.00	5	66.30	65.50	-3	15,607	-0.02%
2019/04/24	3	65.23	11.1	65.50	65.40	-8.1	15,701	-0.05%
2019/04/23	8	65.30	12	64.80	64.90	-4	15,609	-0.03%
2019/04/22	5	64.20	0	0.00	63.80	5	15,427	0.03%
2019/04/19	2	63.85	2	63.80	63.70	0	15,609	0.00%
2019/04/18	3	63.37	5	63.70	63.10	-2	15,726	-0.01%
2019/04/17	1	64.20	27	63.34	63.90	-26	15,680	-0.17%
2019/04/16	0	0.00	17	62.40	62.70	-17	15,271	-0.11%
2019/04/15	22	61.52	14	61.49	61.70	8	15,292	0.05%
2019/04/12	7	60.57	5	61.16	60.50	2	15,430	0.01%
2019/04/11	16	61.97	4	62.75	61.60	12	15,579	0.08%
2019/04/10	2	62.35	1	62.60	62.50	1	15,541	0.01%
2019/04/09	7	62.61	9	62.88	62.60	-2	15,544	-0.01%
2019/04/08	3	62.67	6	62.52	63.00	-3	15,589	-0.02%
2019/04/03	6	62.03	4	62.05	62.30	2	15,573	0.01%
2019/04/02	5	61.60	30	61.97	61.70	-25	15,576	-0.16%
2019/04/01	26	61.82	33	61.92	61.00	-7	15,479	-0.05%
2019/03/29	2	60.90	9	61.10	61.40	-7	15,297	-0.05%
2019/03/28	13	60.62	6	60.72	60.80	7	15,362	0.05%
2019/03/27	23	61.13	0	61.20	61.10	23	15,426	0.15%
2019/03/26	69	61.64	3	61.10	61.00	66	15,503	0.43%
2019/03/25	22	61.46	1	61.40	61.10	21	15,537	0.14%
2019/03/22	9	63.36	24	63.65	63.10	-15	15,375	-0.10%
2019/03/21	8	62.39	34	62.59	62.80	-26	15,116	-0.17%
2019/03/20	7	59.99	5	60.26	60.60	2	14,789	0.01%
2019/03/19	27	59.84	8	59.76	59.70	19	14,829	0.13%
2019/03/18	22	59.72	1	59.60	59.50	21	14,908	0.14%
2019/03/15	3	60.50	1	60.70	60.10	2	15,087	0.01%
2019/03/14	4	60.30	1	60.10	60.30	3	14,991	0.02%
2019/03/13	2	60.35	5	60.40	60.10	-3	15,174	-0.02%
2019/03/12	6	61.17	2	61.20	60.80	4	15,594	0.03%
2019/03/11	15	60.65	7	60.67	60.40	8	15,731	0.05%
2019/03/08	17	60.08	17	60.43	60.50	0	16,027	0.00%
2019/03/07	14	60.29	1	61.00	60.00	13	16,221	0.08%
2019/03/06	13	61.57	9	61.30	61.40	4	16,501	0.02%
2019/03/05	27	63.67	4	63.70	63.10	23	16,394	0.14%
2019/03/04	32	64.87	23	65.04	64.80	9	16,369	0.05%
2019/02/27	4	62.68	5	62.90	62.20	-1	15,802	-0.01%
2019/02/26	11	61.94	2	62.20	62.00	9	15,710	0.06%
2019/02/25	4	61.70	1	62.00	61.60	3	15,707	0.02%
2019/02/22	4	61.75	31	61.62	60.90	-27	15,771	-0.17%
2019/02/21	23	60.79	0	0.00	60.80	23	15,743	0.15%
2019/02/20	0	0.00	138	60.30	60.60	-138	15,996	-0.86%	大賣/鉅額交易
2019/02/19	0	0.00	0.5	60.50	60.50	-0.5	16,166	0.00%
2019/02/18	0	0.00	1	60.40	60.20	-1	16,231	-0.01%
2019/02/15	10	61.47	0	0.00	60.00	10	16,456	0.06%
2019/02/14	16	62.56	16	62.34	62.10	0	16,908	0.00%
2019/02/13	2	60.40	9	60.00	60.50	-7	16,720	-0.04%
2019/02/12	4	59.98	12	59.87	60.00	-8	16,634	-0.05%
2019/02/11	4	59.15	5	59.90	59.00	-1	16,723	-0.01%
2019/01/30	1	59.90	19	59.86	60.10	-18	16,698	-0.11%
2019/01/29	30	59.44	1	59.60	58.80	29	16,892	0.17%
2019/01/28	16	61.23	30	61.22	60.80	-14	16,946	-0.08%
2019/01/25	56	60.59	24	60.46	60.00	32	17,441	0.18%
2019/01/24	28	58.37	43	58.50	59.60	-15	17,578	-0.09%
2019/01/23	2	55.85	7	56.80	57.00	-5	17,784	-0.03%
2019/01/22	15	56.90	0	0.00	56.50	15	17,962	0.08%
2019/01/21	32	57.22	46	56.82	57.20	-14	18,153	-0.08%
2019/01/18	33	55.83	22	56.14	56.40	11	18,315	0.06%
2019/01/17	46	56.08	51	55.70	55.10	-5	18,690	-0.03%
2019/01/16	53	56.03	78	56.38	56.40	-25	18,690	-0.13%
2019/01/15	16	53.29	15	52.63	53.60	1	18,317	0.01%
2019/01/14	8	52.59	0	0.00	52.00	8	18,313	0.04%
2019/01/11	1	53.30	1	53.40	53.50	0	18,682	0.00%
2019/01/10	23	53.54	26	53.86	53.80	-3	18,912	-0.02%
2019/01/09	6	52.43	23	52.64	52.50	-17	19,145	-0.09%
2019/01/08	8	51.91	10	51.80	51.70	-2	19,658	-0.01%
2019/01/07	14	52.31	0	0.00	51.80	14	20,232	0.07%
2019/01/04	1	49.60	32	50.31	51.60	-31	20,387	-0.15%
2019/01/03	18	52.46	2.3	52.02	51.50	15.7	20,481	0.08%
2019/01/02	7	55.43	0	0.00	55.00	7	20,280	0.03%
2018/12/28	6	55.47	2	55.05	55.00	4	20,283	0.02%
2018/12/27	1	55.90	27	55.74	55.80	-26	20,546	-0.13%
2018/12/26	13	56.87	1	56.30	54.10	12	20,886	0.06%
2018/12/25	0	0.00	2	55.65	57.00	-2	20,699	-0.01%
2018/12/24	2	53.75	9	55.07	56.00	-7	20,630	-0.03%
2018/12/22	1	53.70	0	0.00	53.50	1	20,579	0.00%
2018/12/20	0	0.00	15	53.17	53.20	-15	20,727	-0.07%
2018/12/19	7	53.04	6	53.23	53.70	1	20,739	0.00%
2018/12/18	0	0.00	20	53.30	54.50	-20	20,886	-0.10%
2018/12/17	10	53.50	23	53.60	53.50	-13	21,045	-0.06%
2018/12/14	3	52.93	3	52.97	53.50	0	21,101	0.00%
2018/12/13	3	54.10	6	53.92	54.30	-3	21,248	-0.01%
2018/12/12	2	53.45	6	53.60	53.70	-4	21,266	-0.02%
2018/12/10	21	52.73	8	52.03	52.10	13	21,444	0.06%
2018/12/07	12	55.63	8	55.75	55.70	4	21,240	0.02%
2018/12/06	9	55.11	5	55.82	55.00	4	21,318	0.02%
2018/12/05	12	56.95	3	57.23	56.90	9	21,196	0.04%
2018/12/04	13	62.35	2	62.70	62.00	11	20,978	0.05%
2018/12/03	1	63.60	43	63.70	62.80	-42	21,411	-0.20%
2018/11/30	13	61.15	6	60.93	61.00	7	21,352	0.03%
2018/11/29	39	61.52	16	61.41	60.30	23	21,074	0.11%
2018/11/28	1	59.10	22	58.54	58.60	-21	20,549	-0.10%
2018/11/27	1	55.80	0	0.00	58.00	1	20,421	0.00%
2018/11/26	12	57.53	1	57.50	57.30	11	20,280	0.05%
2018/11/23	2	57.45	1	57.00	56.10	1	20,060	0.00%
2018/11/22	0	0.00	11	58.27	58.00	-11	19,999	-0.06%
2018/11/21	2	56.75	19	57.52	57.80	-17	19,955	-0.09%
2018/11/20	0	0.00	4	57.28	57.50	-4	19,930	-0.02%
2018/11/19	1	57.00	2	57.10	57.50	-1	19,764	-0.01%
2018/11/16	6	56.07	1	56.40	54.60	5	19,540	0.03%
2018/11/15	7	56.43	6	55.90	55.90	1	19,505	0.01%
2018/11/14	11	56.59	32	56.45	56.50	-21	19,728	-0.11%
2018/11/13	27	55.43	15	55.72	56.20	12	19,607	0.06%
2018/11/12	6	53.27	3	53.60	53.80	3	19,062	0.02%
2018/11/09	2	54.10	0	0.00	54.20	2	19,229	0.01%
2018/11/08	11	56.33	1	55.90	53.80	10	19,260	0.05%
2018/11/07	1	54.30	8	54.30	55.20	-7	19,218	-0.04%
2018/11/06	145	53.81	6	53.25	52.20	139	19,372	0.72%	大買/鉅額交易
2018/11/05	5	55.60	0	0.00	55.70	5	19,130	0.03%
2018/11/02	100	56.30	117	56.67	56.10	-17	18,950	-0.09%	大賣/
2018/11/01	3	52.77	10	53.80	54.40	-7	18,486	-0.04%
2018/10/31	5	51.24	11	50.98	51.40	-6	18,245	-0.03%
2018/10/30	6	47.99	19	48.13	48.50	-13	18,057	-0.07%
2018/10/29	12	46.55	2	46.25	46.60	10	18,136	0.06%
2018/10/26	6	45.78	6	46.39	46.00	0	18,007	0.00%
2018/10/25	11	45.97	0	0.00	45.75	11	17,850	0.06%
2018/10/24	3	49.67	2	50.00	49.30	1	17,412	0.01%
2018/10/23	13	50.88	0	0.00	50.50	13	17,196	0.08%
2018/10/22	3	51.13	10	52.50	52.50	-7	17,104	-0.04%
2018/10/19	16	51.13	5	51.06	52.10	11	17,086	0.06%
2018/10/18	11	52.67	3	51.70	51.50	8	16,829	0.05%
2018/10/17	14	55.16	15	55.23	54.40	-1	16,582	-0.01%
2018/10/16	15	54.87	10	55.07	54.10	5	16,399	0.03%
2018/10/15	7	56.11	13	56.24	57.20	-6	15,984	-0.04%
2018/10/12	2	51.80	11	52.19	53.30	-9	15,807	-0.06%
2018/10/11	3	48.47	3	49.00	48.50	0	16,127	0.00%
2018/10/09	6	53.50	3	52.90	52.30	3	15,936	0.02%
2018/10/05	6	52.60	2	52.85	52.20	4	16,046	0.02%
2018/10/04	25	54.67	1	54.00	53.90	24	15,944	0.15%
2018/10/03	0	0.00	3	58.70	57.80	-3	15,634	-0.02%
2018/10/02	1	58.40	0	0.00	58.40	1	15,806	0.01%
2018/10/01	0	0.00	1	59.20	59.20	-1	15,987	-0.01%
2018/09/28	14	58.99	0	0.00	58.10	14	16,032	0.09%
2018/09/27	3	59.23	1	59.30	59.80	2	16,022	0.01%
2018/09/26	3	60.10	0	0.00	60.20	3	16,059	0.02%
2018/09/25	3	61.40	9	60.77	61.70	-6	15,996	-0.04%
2018/09/21	2	57.65	0	0.00	58.50	2	15,787	0.01%
2018/09/20	1	60.10	0	0.00	59.50	1	15,577	0.01%
2018/09/19	0	0.00	13	60.45	60.00	-13	15,619	-0.08%
2018/09/18	1	59.40	0	0.00	59.30	1	15,521	0.01%
2018/09/17	13	61.63	17	61.37	61.20	-4	15,653	-0.03%
2018/09/14	0	0.00	5	59.34	59.60	-5	15,536	-0.03%
2018/09/13	3	58.50	3	58.20	57.50	0	15,487	0.00%
2018/09/12	1	57.80	1	58.20	57.40	0	15,392	0.00%
2018/09/11	4	60.18	7	59.49	60.10	-3	15,284	-0.02%
2018/09/10	4	58.40	7	58.53	59.40	-3	15,273	-0.02%
2018/09/07	20	58.90	2	58.20	57.50	18	15,057	0.12%
2018/09/06	5	63.84	1	64.40	63.60	4	14,555	0.03%
2018/09/05	1	66.60	1	67.80	66.60	0	14,461	0.00%
2018/09/03	3	67.70	0	0.00	66.70	3	14,537	0.02%
2018/08/31	1	69.70	1	68.90	69.70	0	14,532	0.00%
2018/08/30	0	0.00	1	69.90	69.80	-1	14,599	-0.01%
2018/08/29	4	70.00	0	0.00	69.90	4	14,638	0.03%
2018/08/28	7	71.81	7	71.50	70.70	0	14,686	0.00%
2018/08/27	2.9	69.55	3	69.80	70.10	-0.1	14,685	0.00%
2018/08/23	0	0.00	1	67.10	67.30	-1	14,816	-0.01%
2018/08/22	1	69.60	1	68.80	67.40	0	15,016	0.00%
2018/08/21	4	67.55	4	68.50	68.50	0	14,898	0.00%
2018/08/20	2	66.10	1	67.00	65.70	1	14,733	0.01%
2018/08/17	9	66.19	0	0.00	65.00	9	14,696	0.06%
2018/08/16	3	68.10	2	67.40	67.30	1	14,730	0.01%
2018/08/15	2	67.95	2	69.40	67.70	0	14,720	0.00%
2018/08/14	1	67.90	3	69.97	70.20	-2	14,828	-0.01%
2018/08/13	17	70.10	1	68.70	68.90	16	14,780	0.11%
2018/08/10	3	73.43	0	0.00	73.20	3	14,684	0.02%
2018/08/09	0	0.00	1	74.40	73.80	-1	15,217	-0.01%
2018/08/08	0	0.00	5	74.28	73.70	-5	15,904	-0.03%
2018/08/07	7	74.61	1	74.10	74.30	6	15,697	0.04%
2018/08/06	1	73.60	2	73.95	73.60	-1	15,527	-0.01%
2018/08/03	21	76.72	3	76.93	75.80	18	15,434	0.12%
2018/08/02	4	78.45	17	78.16	78.40	-13	15,088	-0.09%
2018/08/01	4	78.95	1	79.20	79.60	3	15,260	0.02%
2018/07/31	5	78.70	0	0.00	78.60	5	15,524	0.03%
2018/07/30	1	79.70	0	0.00	79.60	1	15,472	0.01%
2018/07/27	5	81.94	0	0.00	81.90	5	15,429	0.03%
2018/07/26	1	81.70	6	81.52	81.00	-5	15,483	-0.03%
2018/07/25	2	80.20	2	80.65	80.70	0	15,438	0.00%
2018/07/23	5	78.10	2	78.40	78.50	3	15,282	0.02%
2018/07/20	10	80.76	0	0.00	80.50	10	15,145	0.07%
2018/07/19	16	81.59	7	81.24	80.20	9	14,995	0.06%
2018/07/18	21	85.74	6	85.23	84.00	15	14,804	0.10%
2018/07/17	1	87.90	2	87.65	88.10	-1	14,268	-0.01%
2018/07/16	8	87.18	3	87.57	86.00	5	14,503	0.03%
2018/07/13	3	88.57	5	88.00	88.80	-2	14,830	-0.01%
2018/07/12	30	85.72	10	85.98	86.00	20	14,930	0.13%
2018/07/11	7	83.71	2	84.65	83.60	5	14,854	0.03%
2018/07/10	8	82.33	6	83.17	83.90	2	14,839	0.01%
2018/07/09	1	81.70	4	81.88	81.00	-3	14,834	-0.02%
2018/07/06	2	79.70	5	79.74	79.30	-3	14,766	-0.02%
2018/07/05	3	78.97	1	79.30	78.10	2	14,840	0.01%
2018/07/04	1	80.90	0	0.00	80.90	1	14,867	0.01%
2018/07/03	2	82.45	2	82.50	81.80	0	14,987	0.00%
2018/07/02	0	0.00	3	82.90	81.00	-3	15,008	-0.02%
2018/06/28	5	82.64	1	82.80	83.00	4	14,896	0.03%
2018/06/27	2	87.60	4	87.35	87.20	-2	14,905	-0.01%
2018/06/26	8	83.39	9	83.09	85.40	-1	14,884	-0.01%
2018/06/25	10	87.84	3	87.57	86.50	7	14,928	0.05%
2018/06/22	1	92.10	0	0.00	92.50	1	14,980	0.01%
2018/06/21	0	0.00	1	92.60	92.50	-1	15,189	-0.01%
2018/06/20	4	90.55	1	91.30	90.40	3	15,469	0.02%
2018/06/19	2	92.00	2	92.20	90.60	0	15,738	0.00%
2018/06/15	4	92.33	1	93.50	92.30	3	15,984	0.02%
2018/06/14	6	92.25	1	92.90	93.00	5	16,223	0.03%
2018/06/13	20	94.59	9	95.00	94.00	11	16,634	0.07%
2018/06/12	1	97.90	1	97.70	97.60	0	17,044	0.00%
2018/06/07	1	101.00	15	100.15	101.00	-14	18,378	-0.08%
2018/06/06	1	99.80	0	0.00	100.00	1	18,443	0.01%
2018/06/05	3	101.00	1	102.50	101.00	2	18,596	0.01%
2018/06/04	1	99.80	1.3	99.23	100.50	-0.3	18,828	0.00%
2018/06/01	1	97.60	0	0.00	97.50	1	18,800	0.01%
2018/05/31	10	98.45	2	98.35	99.60	8	18,818	0.04%
2018/05/30	10	95.71	2	96.85	96.50	8	18,634	0.04%
2018/05/29	1	99.70	9	99.04	98.90	-8	18,503	-0.04%
2018/05/28	2	99.10	10	100.00	99.30	-8	18,719	-0.04%
2018/05/25	0	0.00	2	101.00	100.50	-2	19,323	-0.01%
2018/05/24	17	100.68	15	101.27	102.00	2	19,520	0.01%
2018/05/23	0	0.00	1	99.20	99.30	-1	19,558	-0.01%
2018/05/22	4	100.18	3	100.37	97.20	1	19,441	0.01%
2018/05/21	3	99.87	1	99.00	99.00	2	19,640	0.01%
2018/05/18	5	99.30	3	99.67	98.90	2	19,694	0.01%
2018/05/17	25	104.12	12	104.54	101.50	13	19,593	0.07%
2018/05/16	18	100.55	12	99.45	102.50	6	19,118	0.03%
2018/05/15	0	0.00	1	95.60	95.50	-1	18,718	-0.01%
2018/05/14	9	96.30	6	95.15	95.30	3	19,002	0.02%
2018/05/11	3	97.03	6	96.68	95.60	-3	19,074	-0.02%
2018/05/09	3	93.87	11	93.95	94.40	-8	19,083	-0.04%
2018/05/08	1	94.80	22	94.03	94.00	-21	18,972	-0.11%
2018/05/04	0	0.00	1.3	91.40	91.70	-1.3	18,653	-0.01%
2018/05/03	1	90.20	9	89.90	89.90	-8	18,672	-0.04%
2018/05/02	3	91.43	0	0.00	91.70	3	18,748	0.02%
2018/04/30	1	92.40	0	0.00	93.00	1	18,689	0.01%
2018/04/27	8	93.43	5	93.14	93.10	3	18,725	0.02%
2018/04/26	1	91.90	0	0.00	91.80	1	18,716	0.01%
2018/04/25	1	90.80	1	89.20	90.80	0	18,742	0.00%
2018/04/24	4	89.45	6	90.58	90.10	-2	18,877	-0.01%
2018/04/23	5	92.84	53	92.52	93.00	-48	19,254	-0.25%
2018/04/20	57	95.61	1	94.50	92.70	56	19,486	0.29%
2018/04/19	2	97.00	5	95.48	97.90	-3	19,220	-0.02%
2018/04/18	3	93.00	17	92.88	93.10	-14	18,841	-0.07%
2018/04/17	12	90.32	2	89.60	89.50	10	18,660	0.05%
2018/04/16	0	0.00	1	93.00	92.20	-1	18,787	-0.01%
2018/04/13	6	93.82	11	94.15	93.40	-5	18,749	-0.03%
2018/04/12	1	92.50	4	92.45	92.50	-3	18,780	-0.02%
2018/04/11	3	91.43	8	94.25	91.20	-5	19,053	-0.03%
2018/04/10	7	90.37	5	89.84	91.90	2	19,019	0.01%
2018/04/09	15	87.83	2	88.30	88.50	13	19,053	0.07%
2018/04/03	2	90.60	3	90.07	90.60	-1	18,913	-0.01%
2018/03/31	2	91.90	2	91.80	92.00	0	18,981	0.00%
2018/03/29	1	91.80	0.4	91.90	92.30	0.6	19,052	0.00%
2018/03/28	15	91.29	2	91.90	90.70	13	18,971	0.07%
2018/03/27	14	94.80	3	94.73	95.40	11	18,730	0.06%
2018/03/26	11	92.82	6	92.00	92.00	5	18,622	0.03%
2018/03/23	7	92.56	4	93.18	94.50	3	18,478	0.02%
2018/03/22	3	97.80	2	97.30	96.30	1	18,238	0.01%
2018/03/21	5	97.34	8	98.35	99.00	-3	17,895	-0.02%
2018/03/20	1	96.20	3	95.73	95.00	-2	17,524	-0.01%
2018/03/19	5	96.88	13	97.68	97.00	-8	17,250	-0.05%
2018/03/16	18	93.17	9	93.19	94.20	9	16,725	0.05%
2018/03/15	1	89.40	12	89.98	91.00	-11	16,156	-0.07%
2018/03/14	20	90.11	8	90.74	89.40	12	16,113	0.07%
2018/03/13	10	88.33	19	87.29	89.90	-9	15,958	-0.06%
2018/03/12	2	84.50	0	0.00	83.00	2	15,361	0.01%
2018/03/09	1	83.60	2	83.50	83.30	-1	15,454	-0.01%
2018/03/08	0	0.00	15	82.19	82.00	-15	15,864	-0.09%
2018/03/07	0	0.00	3	79.93	80.00	-3	15,939	-0.02%
2018/03/06	1	80.00	1	80.00	79.60	0	16,308	0.00%
2018/03/05	1	78.80	9	78.33	78.40	-8	16,806	-0.05%
2018/03/02	1	78.20	12	78.54	78.40	-11	16,955	-0.06%
2018/03/01	20	79.73	6	79.38	78.70	14	16,954	0.08%
2018/02/27	7	81.93	5	81.06	80.80	2	16,838	0.01%
2018/02/26	3	80.60	8	81.29	81.00	-5	16,145	-0.03%
2018/02/23	5	79.66	13	79.69	79.90	-8	16,437	-0.05%
2018/02/22	4	79.25	5	79.36	79.30	-1	16,460	-0.01%
2018/02/21	9	79.66	23	79.90	79.90	-14	16,493	-0.08%
2018/02/12	1	75.60	6	75.88	76.00	-5	16,049	-0.03%
2018/02/09	7	69.00	7	71.17	73.30	0	15,942	0.00%
2018/02/08	4	72.88	3.5	72.96	72.70	0.5	15,942	0.00%
2018/02/07	15	76.03	3	75.80	73.60	12	15,895	0.08%
2018/02/06	14	74.68	0	0.00	72.40	14	15,857	0.09%
2018/02/05	2	77.45	1	77.10	77.40	1	15,869	0.01%
2018/02/02	5	79.80	0	0.00	79.60	5	16,005	0.03%
2018/02/01	0	0.00	9	81.10	81.20	-9	16,025	-0.06%
2018/01/31	1	79.30	0	0.00	79.40	1	16,008	0.01%
2018/01/30	1	78.60	0	0.00	78.40	1	16,229	0.01%
2018/01/29	0	0.00	1	79.50	78.80	-1	16,170	-0.01%
2018/01/26	2	79.55	1	79.50	79.40	1	16,229	0.01%
2018/01/25	12	78.70	0	78.50	78.50	12	16,320	0.07%
2018/01/23	2	80.40	0	0.00	80.20	2	16,916	0.01%
2018/01/22	2	79.75	2	80.80	80.50	0	17,064	0.00%
2018/01/19	13	81.20	5	80.80	80.60	8	17,178	0.05%
2018/01/18	6	82.77	24	82.58	82.00	-18	17,082	-0.11%
2018/01/17	22	82.41	5	82.02	81.00	17	16,966	0.10%
2018/01/16	0	0.00	13	84.44	85.00	-13	16,460	-0.08%
2018/01/15	14	81.50	1	83.00	83.40	13	16,305	0.08%
2018/01/11	6	80.52	17	80.05	80.30	-11	16,696	-0.07%
2018/01/10	26	79.52	0	0.00	78.30	26	17,035	0.15%
2018/01/09	1	82.60	1	83.50	82.60	0	17,423	0.00%
2018/01/08	1	84.60	0	0.00	83.50	1	17,815	0.01%
2018/01/05	0	0.00	6	82.83	83.50	-6	18,110	-0.03%
2018/01/04	0	0.00	1	81.50	81.50	-1	17,929	-0.01%
2018/01/03	0	0.00	10	80.20	80.30	-10	18,254	-0.05%
2018/01/02	0	0.00	13	77.69	78.00	-13	18,418	-0.07%

南亞科上季每股虧0.48元UDN聯合新聞網－2024/10/09

南亞科昨（9）日公布第3季財報，受銷量下滑、8月中旬新北市停電損失等影響，單季稅後虧損擴大為14.87億元，為連八季虧損......詳全文

〈南亞科法說〉DDR5預計本季起投片看非AI應用乏善可陳Anue鉅亨－2024/10/09

...詳全文

〈南亞科法說〉Q3三大因素影響虧損擴大前三季每股虧1.13元Anue鉅亨－2024/10/09

...詳全文

南亞科相關文章

南亞科相關影音

南亞科

券商分點績效/獲利分析

兆豐-新營券商分點個股進出
兆豐-新營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

南亞科

券商分點績效/獲利分析

兆豐-新營 券商分點個股進出 兆豐-新營 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

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析