南亞科 (2408)-台新-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
35.85
漲跌
▼0.80
漲幅
-2.18%
成交量
10,014張
產業
上市半導體類股
1778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

南亞科 (2408)籌碼相關－台新-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

台新-新營券商分點個股進出
台新-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
2024/11/22	2	36.05	1	36.20	35.85	1	11,646	0.01%
2024/11/21	15	36.41	14	36.51	36.65	1	11,679	0.01%
2024/11/20	21	36.39	10	36.73	36.25	11	11,639	0.09%
2024/11/19	22.3	37.08	5	37.05	37.05	17.3	11,566	0.15%
2024/11/18	4	37.54	0	0.00	37.25	4	11,619	0.03%
2024/11/15	0	0.00	1	37.30	37.50	-1	11,635	-0.01%
2024/11/14	13	37.29	4	37.00	36.85	9	11,699	0.08%
2024/11/13	8	37.71	19	37.88	38.15	-11	11,556	-0.10%
2024/11/12	6	39.17	0	0.00	39.00	6	11,466	0.05%
2024/11/11	1.2	39.88	7	40.37	40.40	-5.8	11,406	-0.05%
2024/11/08	2	41.35	3	41.58	40.70	-1	11,613	-0.01%
2024/11/07	2	41.90	1	41.45	42.05	1	11,757	0.01%
2024/11/06	2	40.85	8	40.66	40.75	-6	11,982	-0.05%
2024/11/05	5	39.83	4	39.98	40.05	1	12,510	0.01%
2024/11/04	11.3	40.33	0	0.00	40.20	11.3	12,653	0.09%
2024/11/01	7	41.04	0.3	41.71	41.45	6.7	12,822	0.05%
2024/10/29	2.1	42.32	0	0.00	42.30	2.1	13,213	0.02%
2024/10/28	6	42.73	1	43.00	43.35	5	13,314	0.04%
2024/10/25	4	43.01	0	0.00	43.05	4	13,557	0.03%
2024/10/24	2	43.10	2	43.30	42.90	0	13,732	0.00%
2024/10/23	1	44.05	0	0.00	43.65	1	14,310	0.01%
2024/10/22	1	43.80	0	0.00	44.20	1	14,859	0.01%
2024/10/21	0	0.00	11.1	43.88	44.60	-11.1	15,240	-0.07%
2024/10/18	4	44.26	5	44.42	43.85	-1	15,609	-0.01%
2024/10/17	0	0.00	0	44.50	44.30	0	15,670	0.00%
2024/10/16	11	42.69	0	0.00	42.65	11	15,889	0.07%
2024/10/15	7	44.16	3	44.25	44.05	4	15,885	0.03%
2024/10/14	13	42.62	2.5	43.52	43.80	10.5	15,930	0.07%
2024/10/11	7.3	42.47	2	42.51	42.50	5.3	16,035	0.03%
2024/10/09	9.4	44.07	3	43.57	43.50	6.4	16,358	0.04%
2024/10/08	11.2	44.07	0	0.00	44.40	11.2	16,377	0.07%
2024/10/07	11.9	44.91	5.2	45.34	45.15	6.7	16,439	0.04%
2024/10/04	1.6	45.72	1	46.30	45.50	0.6	16,357	0.00%
2024/10/01	6.1	46.31	2	46.35	46.25	4.1	16,285	0.03%
2024/09/30	0	0.00	0.6	47.85	47.35	-0.6	16,602	0.00%
2024/09/27	5	48.05	1	48.55	48.15	4	17,181	0.02%
2024/09/26	10	48.43	9	47.91	47.30	1	17,050	0.01%
2024/09/25	1	47.30	2.1	47.20	47.30	-1.1	16,797	-0.01%
2024/09/24	4.1	46.04	1.1	46.00	46.35	3	16,751	0.02%
2024/09/23	28.1	47.16	24.5	46.70	46.65	3.6	16,790	0.02%
2024/09/20	13	45.71	6	45.73	45.80	7	16,769	0.04%
2024/09/19	7	45.18	0	0.00	45.25	7	16,411	0.04%
2024/09/18	3	45.43	0	0.00	45.20	3	16,706	0.02%
2024/09/16	5	46.41	1	46.60	46.60	4	16,958	0.02%
2024/09/13	3	46.37	0	46.50	46.30	3	17,698	0.02%
2024/09/12	5	46.39	6	46.63	46.95	-1	18,166	-0.01%
2024/09/11	0	0.00	6	45.15	45.10	-6	18,966	-0.03%
2024/09/10	10.5	44.97	2	44.65	44.50	8.5	19,228	0.04%
2024/09/09	6	45.49	0.3	45.62	46.05	5.7	19,114	0.03%
2024/09/06	9	46.44	0	0.00	46.45	9	19,178	0.05%
2024/09/05	9	47.02	7	46.58	46.00	2	19,045	0.01%
2024/09/04	24	47.86	4	48.00	47.55	20	18,779	0.11%
2024/09/03	8	50.46	1.2	50.36	50.00	6.8	18,364	0.04%
2024/09/02	1	51.70	0	0.00	51.60	1	18,236	0.01%
2024/08/30	6	53.40	0	0.00	52.70	6	18,197	0.03%
2024/08/29	1	52.90	0	0.00	53.40	1	18,121	0.01%
2024/08/27	3	52.90	0	0.00	53.20	3	18,070	0.02%
2024/08/26	1	54.60	0	53.80	53.80	1	18,271	0.01%
2024/08/23	2	53.15	6	53.73	54.10	-4	18,292	-0.02%
2024/08/22	1	54.60	2	54.75	54.80	-1	18,347	-0.01%
2024/08/21	5	54.56	3	54.90	54.60	2	18,411	0.01%
2024/08/20	12	56.18	2	56.05	55.70	10	18,403	0.05%
2024/08/19	3	56.63	1	56.03	56.60	2	18,362	0.01%
2024/08/16	3	55.73	5	56.14	55.70	-2	18,373	-0.01%
2024/08/15	0	0.00	2	54.30	54.60	-2	18,359	-0.01%
2024/08/14	6	54.78	6	55.67	54.30	0	18,399	0.00%
2024/08/13	5	52.94	22	53.00	52.80	-17	18,567	-0.09%
2024/08/12	4	53.20	4	53.43	53.00	0	18,717	0.00%
2024/08/09	2	51.40	0.1	50.50	51.00	2	18,508	0.01%
2024/08/08	17.1	48.98	9	49.25	49.50	8.1	18,285	0.04%
2024/08/07	33	49.84	1	50.10	50.00	32	18,048	0.18%
2024/08/06	8.2	48.99	13	50.02	49.90	-4.8	17,591	-0.03%
2024/08/05	32.5	50.13	24	50.04	49.95	8.5	17,592	0.05%
2024/08/02	52.5	55.79	4	56.30	54.90	48.5	17,235	0.28%
2024/08/01	5	58.18	3.1	58.09	58.30	1.9	17,135	0.01%
2024/07/31	13	57.19	2	58.00	57.10	11	17,273	0.06%
2024/07/30	12	56.40	7	57.00	57.10	5	17,246	0.03%
2024/07/29	7.1	58.62	3	58.33	57.50	4.1	17,065	0.02%
2024/07/26	47.2	57.52	12	58.08	58.10	35.2	16,991	0.21%
2024/07/23	43	61.26	10	61.36	60.60	33	16,523	0.20%
2024/07/22	25.1	62.33	3	62.40	61.90	22.1	16,086	0.14%
2024/07/19	25	65.17	9	64.78	64.20	16	15,835	0.10%
2024/07/18	6	67.05	1	66.30	67.00	5	15,652	0.03%
2024/07/17	5	67.46	2	67.15	66.90	3	15,650	0.02%
2024/07/16	3	67.60	1	68.49	67.50	2	15,535	0.01%
2024/07/15	13.1	68.11	1	67.80	67.70	12.1	15,648	0.08%
2024/07/12	8	69.20	6.4	68.81	68.50	1.6	15,621	0.01%
2024/07/11	14.2	70.00	13	70.20	70.10	1.2	15,666	0.01%
2024/07/10	4.5	72.33	1.6	72.21	72.30	3	15,527	0.02%
2024/07/09	8.1	72.83	10.3	72.85	73.00	-2.2	15,532	-0.01%
2024/07/08	1	74.50	12.1	74.33	74.50	-11.1	15,747	-0.07%
2024/07/05	2	73.65	10	73.61	73.90	-8	16,007	-0.05%
2024/07/04	9	73.93	12.4	73.87	74.10	-3.4	16,408	-0.02%
2024/07/03	7	74.56	37.3	72.67	73.70	-30.3	16,088	-0.19%
2024/07/02	1	68.60	3	68.33	68.30	-2	15,538	-0.01%
2024/07/01	2	69.00	4	69.30	69.00	-2	15,511	-0.01%
2024/06/28	2	69.45	4.1	68.85	69.70	-2.1	15,668	-0.01%
2024/06/27	5.4	67.66	5.1	67.76	68.20	0.3	15,810	0.00%
2024/06/26	1	68.80	3	69.63	68.50	-2	15,710	-0.01%
2024/06/25	5	67.92	5	68.14	68.50	0	15,767	0.00%
2024/06/24	3	69.84	4	70.48	69.10	-1	15,697	-0.01%
2024/06/21	21.2	72.33	18	72.70	72.20	3.2	15,637	0.02%
2024/06/20	21.1	72.92	79.1	74.35	72.70	-58.1	15,471	-0.38%
2024/06/19	67.3	72.49	54.1	72.05	70.70	13.2	15,962	0.08%
2024/06/18	11.4	70.27	39.1	70.75	72.00	-27.6	16,560	-0.17%
2024/06/17	2.4	67.89	17.1	67.79	67.90	-14.7	15,775	-0.09%
2024/06/14	3.1	66.37	0	0.00	66.20	3.1	15,581	0.02%
2024/06/13	2	65.95	27	65.99	66.00	-25	15,721	-0.16%
2024/06/12	17	64.35	0	0.00	64.60	17	15,630	0.11%
2024/06/11	1	64.21	2	64.55	64.30	-1	15,745	-0.01%
2024/06/07	3	64.27	0	0.00	64.80	3	16,043	0.02%
2024/06/06	6	63.75	1.2	63.49	63.40	4.8	16,144	0.03%
2024/06/05	0	63.30	2	63.25	63.00	-2	16,354	-0.01%
2024/06/04	2.1	63.60	0	0.00	63.20	2.1	16,538	0.01%
2024/06/03	4	64.43	5	64.62	64.20	-1	16,685	-0.01%
2024/05/31	3.1	64.83	7	64.93	64.50	-4	16,864	-0.02%
2024/05/30	16.1	65.76	6	65.70	64.80	10.1	16,820	0.06%
2024/05/29	6	66.55	1	66.00	66.00	5	16,764	0.03%
2024/05/28	3.1	65.87	9.2	66.15	66.50	-6.1	16,850	-0.04%
2024/05/27	0.2	65.20	0	0.00	64.80	0.2	16,831	0.00%
2024/05/22	3.1	64.37	1.1	64.49	64.60	2	17,322	0.01%
2024/05/21	2.1	63.60	1	63.70	63.50	1.1	17,410	0.01%
2024/05/20	3.1	63.11	3	62.70	63.30	0.1	17,471	0.00%
2024/05/17	26.6	62.99	15	63.23	62.80	11.6	17,533	0.07%
2024/05/16	7.7	64.07	1	63.80	64.00	6.7	17,405	0.04%
2024/05/15	0	0.00	10	65.40	64.60	-10	17,529	-0.06%
2024/05/14	0	0.00	5	64.82	64.80	-5	18,106	-0.03%
2024/05/13	4	64.50	1	64.50	64.40	3	18,155	0.02%
2024/05/10	13.1	63.97	46	63.92	64.40	-32.9	18,236	-0.18%
2024/05/09	5.3	64.90	2.1	64.83	64.00	3.2	18,117	0.02%
2024/05/08	0	0.00	6.6	66.93	66.60	-6.6	17,883	-0.04%
2024/05/07	6	67.18	7	68.36	66.80	-1	17,914	-0.01%
2024/05/06	43.1	67.48	43.1	66.80	66.90	0	17,662	0.00%
2024/05/03	8.1	66.31	5	67.60	65.80	3.1	17,378	0.02%
2024/05/02	3	66.20	0.1	68.00	66.60	2.9	17,305	0.02%
2024/04/30	2.1	66.59	8	66.93	66.10	-5.9	17,441	-0.03%
2024/04/29	2.1	67.11	30.1	67.13	67.50	-28	17,653	-0.16%
2024/04/26	14	65.32	4	65.83	65.70	10	17,681	0.06%
2024/04/25	11.3	65.09	19.1	65.26	65.60	-7.8	17,603	-0.04%
2024/04/24	0.1	65.30	23.1	65.66	65.50	-23	17,558	-0.13%
2024/04/23	8.2	62.18	4	61.80	62.80	4.2	17,548	0.02%
2024/04/22	17.3	61.61	6	61.33	61.20	11.3	17,538	0.06%
2024/04/19	29.4	62.31	1	63.40	62.00	28.4	17,518	0.16%
2024/04/18	8	64.45	7.2	64.18	64.30	0.8	17,403	0.00%
2024/04/17	31.1	64.98	2	64.70	64.50	29.1	17,751	0.16%
2024/04/16	17.5	65.95	6.2	68.18	65.50	11.3	17,642	0.06%
2024/04/15	24.5	69.99	5	70.12	70.00	19.5	17,334	0.11%
2024/04/12	8.2	71.67	35	71.77	71.80	-26.8	17,232	-0.16%
2024/04/11	2	70.65	16	70.72	70.60	-14	16,845	-0.08%
2024/04/10	32	69.91	52.1	70.54	70.20	-20	16,560	-0.12%
2024/04/09	1	68.40	0	0.00	68.40	1	16,334	0.01%
2024/04/08	10	68.33	19.1	68.73	68.10	-9.1	16,321	-0.06%
2024/04/03	7.1	68.07	0	0.00	68.20	7.1	16,271	0.04%
2024/04/02	9	70.32	20	70.17	69.10	-11	16,456	-0.07%
2024/04/01	4	69.20	63.1	69.18	69.40	-59	16,546	-0.36%
2024/03/29	11	67.76	9.3	67.71	67.70	1.8	16,468	0.01%
2024/03/28	23	68.47	23	68.12	67.60	0	16,442	0.00%
2024/03/27	11.1	68.10	11	68.15	67.90	0.1	16,791	0.00%
2024/03/26	17	68.83	21.5	68.78	68.10	-4.5	16,954	-0.03%
2024/03/25	13.4	68.00	29.3	68.43	68.50	-15.9	16,725	-0.10%
2024/03/22	46.5	69.75	71.6	69.83	69.60	-25.1	16,622	-0.15%
2024/03/21	11.3	65.37	47	66.58	67.60	-35.7	15,466	-0.23%
2024/03/20	12	61.91	0	0.00	61.50	12	14,939	0.08%
2024/03/19	12	62.40	1.2	62.77	62.30	10.8	15,179	0.07%
2024/03/18	10.6	62.43	15.4	62.89	62.40	-4.8	15,160	-0.03%
2024/03/15	1	63.80	0	0.00	63.90	1	15,090	0.01%
2024/03/14	2.4	64.03	0	0.00	63.80	2.4	15,053	0.02%
2024/03/13	42.4	64.37	13	63.20	63.30	29.4	15,008	0.20%
2024/03/12	6.1	65.65	0	0.00	65.70	6.1	14,785	0.04%
2024/03/11	2.1	65.92	1	66.89	65.80	1.1	14,793	0.01%
2024/03/08	10.1	65.20	23	65.55	65.00	-12.9	14,679	-0.09%
2024/03/07	34	66.22	20	66.39	65.70	14	14,685	0.10%
2024/03/06	13	65.39	0	0.00	65.10	13	14,756	0.09%
2024/03/05	30.2	65.87	1	66.20	65.80	29.2	15,155	0.19%
2024/03/04	3	66.67	1.9	66.85	66.50	1.1	15,704	0.01%
2024/03/01	44.2	66.59	0	0.00	66.30	44.2	16,281	0.27%
2024/02/29	5	67.16	3	67.43	67.30	2	16,437	0.01%
2024/02/27	28.3	67.15	9.5	68.44	66.30	18.8	16,604	0.11%
2024/02/26	11	67.58	8	67.66	67.90	3	16,550	0.02%
2024/02/23	31	68.39	16.1	68.82	67.70	14.9	16,648	0.09%
2024/02/22	36	67.27	0	0.00	68.10	36	16,559	0.22%
2024/02/21	7	67.86	7	68.00	67.30	0	16,631	0.00%
2024/02/20	5.2	67.07	30.1	67.74	67.80	-24.9	16,506	-0.15%
2024/02/19	12.1	65.43	7.1	66.50	66.60	5	16,388	0.03%
2024/02/16	21.5	65.14	12	65.80	65.90	9.5	16,442	0.06%
2024/02/15	61.9	65.87	1	65.40	65.40	60.9	16,233	0.38%
2024/02/05	4	67.65	1	68.00	68.20	3	15,749	0.02%
2024/02/02	2.3	68.17	0	0.00	67.60	2.3	15,710	0.01%
2024/02/01	0	69.40	1	69.10	69.20	-1	15,595	-0.01%
2024/01/31	0	69.10	5	69.70	68.70	-5	15,589	-0.03%
2024/01/30	5.4	69.72	0	0.00	69.30	5.4	15,632	0.03%
2024/01/29	8	70.96	2	71.50	70.80	6	15,743	0.04%
2024/01/26	0	71.10	0	0.00	71.00	0	15,757	0.00%
2024/01/25	17.1	71.09	0	0.00	71.00	17.1	15,800	0.11%
2024/01/24	4	71.43	8	71.98	71.60	-4	15,743	-0.03%
2024/01/23	0	70.90	5.7	70.89	70.70	-5.7	15,551	-0.04%
2024/01/22	4	68.92	0	0.00	69.30	4	15,291	0.03%
2024/01/18	1.1	68.38	0	0.00	68.20	1.1	15,318	0.01%
2024/01/17	5.1	68.47	7	68.69	67.80	-1.9	15,230	-0.01%
2024/01/16	10.4	69.73	1	69.40	69.40	9.4	15,127	0.06%
2024/01/15	2	70.85	3	70.50	71.50	-1	15,034	-0.01%
2024/01/12	5.1	69.02	0	0.00	68.80	5.1	14,915	0.03%
2024/01/11	21.2	69.46	7	69.30	69.40	14.2	14,862	0.10%
2024/01/10	19.3	71.54	1	71.30	71.50	18.3	14,549	0.13%
2024/01/08	1.1	73.12	2	73.35	73.10	-0.9	14,541	-0.01%
2024/01/05	2	74.95	1	74.90	74.70	1	14,614	0.01%
2024/01/04	3	74.03	2	73.75	74.40	1	14,802	0.01%
2024/01/03	9.4	73.78	1	73.00	73.10	8.4	14,861	0.06%
2024/01/02	11.2	76.65	0	0.00	76.50	11.2	14,627	0.08%
2023/12/29	3	77.67	4	78.60	78.00	-1	14,616	-0.01%
2023/12/28	6.6	78.35	27	78.25	78.30	-20.5	14,536	-0.14%
2023/12/27	13	79.29	18	79.45	79.70	-5	14,374	-0.03%
2023/12/26	11	76.95	8	77.02	78.00	3	14,081	0.02%
2023/12/25	3	75.90	0	0.00	75.40	3	14,281	0.02%
2023/12/22	32.3	77.29	65.1	77.82	75.90	-32.8	14,305	-0.23%
2023/12/21	1	74.40	19.1	74.75	75.40	-18.1	13,770	-0.13%
2023/12/20	5.1	71.81	4	72.95	71.80	1.1	13,486	0.01%
2023/12/19	2	73.25	6	73.48	73.10	-4	13,411	-0.03%
2023/12/18	8	74.03	1	74.10	73.40	7	13,450	0.05%
2023/12/15	2	75.05	10.8	75.14	74.50	-8.8	13,379	-0.07%
2023/12/14	10	74.07	13	75.78	72.80	-3	12,831	-0.02%
2023/12/13	1	72.81	8.1	73.28	73.70	-7.1	12,607	-0.06%
2023/12/12	11	73.17	14	74.34	72.50	-3	12,936	-0.02%
2023/12/11	0	0.00	1	72.80	72.20	-1	12,912	-0.01%
2023/12/08	3	71.37	2	72.20	72.10	1	12,959	0.01%
2023/12/07	16	71.56	2	71.40	70.70	14	12,868	0.11%
2023/12/06	4	72.43	0	0.00	72.00	4	12,755	0.03%
2023/12/05	0	0.00	1	72.80	73.20	-1	12,633	-0.01%
2023/12/04	0	0.00	5	74.40	74.00	-5	12,581	-0.04%
2023/12/01	2	73.95	1	74.20	73.70	1	12,372	0.01%
2023/11/30	1	74.70	12	74.57	75.00	-11	12,116	-0.09%
2023/11/29	2	73.75	6	73.90	74.20	-4	11,568	-0.03%
2023/11/28	7	72.85	26.3	72.28	73.50	-19.3	11,080	-0.17%
2023/11/27	2	69.30	2.4	69.64	70.10	-0.4	10,413	0.00%
2023/11/24	3	69.30	2	70.00	70.80	1	10,125	0.01%
2023/11/22	2	70.35	1	70.20	70.70	1	9,571	0.01%
2023/11/21	0	0.00	8	70.44	70.60	-8	9,356	-0.09%
2023/11/20	5	69.98	33	69.57	70.00	-28	9,141	-0.31%
2023/11/17	1	67.40	1	67.40	67.40	0	8,935	0.00%
2023/11/16	0	67.40	4	67.25	67.20	-4	8,874	-0.04%
2023/11/15	5	68.10	18	68.41	67.60	-13	8,836	-0.15%
2023/11/14	7	65.97	38	65.71	66.10	-31	8,635	-0.36%
2023/11/13	12	63.26	5	63.60	63.60	7	8,651	0.08%
2023/11/10	9	63.78	0	0.00	63.70	9	8,596	0.10%
2023/11/09	9	64.68	2	64.50	64.60	7	8,583	0.08%
2023/11/08	5	65.70	6	65.65	65.40	-1	8,677	-0.01%
2023/11/07	5	66.30	3	65.90	65.90	2	8,693	0.02%
2023/11/06	10	64.92	5	65.30	65.40	5	8,664	0.06%
2023/11/03	5	66.00	2	66.00	66.10	3	8,452	0.04%
2023/11/02	6	65.47	0	0.00	65.60	6	8,451	0.07%
2023/11/01	0	0.00	3.1	64.54	64.50	-3.1	8,360	-0.04%
2023/10/31	2.1	65.27	7	64.70	64.70	-4.9	8,416	-0.06%
2023/10/30	0.1	64.40	0.4	65.10	64.90	-0.3	8,489	0.00%
2023/10/27	7	64.69	0	0.00	64.80	7	8,531	0.08%
2023/10/26	6.2	66.35	1	66.70	66.10	5.2	8,531	0.06%
2023/10/25	1	68.00	0	0.00	68.00	1	8,724	0.01%
2023/10/24	16.2	68.26	0	0.00	67.80	16.2	8,898	0.18%
2023/10/23	2	69.75	0	0.00	69.60	2	8,945	0.02%
2023/10/20	20	70.50	0	0.00	70.30	20	8,977	0.22%
2023/10/19	1	70.30	6	70.53	70.50	-5	8,939	-0.06%
2023/10/18	11.1	70.15	11.7	70.25	70.20	-0.6	8,999	-0.01%
2023/10/17	1	70.90	9	71.22	70.90	-8	8,886	-0.09%
2023/10/16	5	70.08	2	70.45	70.60	3	8,898	0.03%
2023/10/13	12	69.74	14.1	70.72	70.80	-2	8,919	-0.02%
2023/10/12	48.1	68.69	24	70.03	71.00	24.1	8,808	0.27%
2023/10/11	6	70.20	15	70.49	70.70	-9	8,569	-0.10%
2023/10/06	3	69.63	1	69.30	69.20	2	8,525	0.02%
2023/10/05	1	68.80	10	69.35	69.50	-9	8,578	-0.10%
2023/10/04	6	68.25	7	67.70	67.70	-1	8,613	-0.01%
2023/10/03	3.2	69.17	5	68.88	68.10	-1.9	8,654	-0.02%
2023/10/02	2	67.80	2	67.40	67.60	0	8,587	0.00%
2023/09/28	26.3	66.90	0	0.00	65.60	26.3	8,542	0.31%
2023/09/26	13	70.68	10	71.20	70.30	3	8,255	0.04%
2023/09/25	1.1	71.40	0	0.00	71.60	1.1	8,271	0.01%
2023/09/22	1.1	71.83	1	72.10	72.00	0.1	8,461	0.00%
2023/09/21	0	0.00	12	71.77	72.80	-12	8,584	-0.14%
2023/09/20	1.2	70.61	5	70.78	70.70	-3.9	8,534	-0.05%
2023/09/19	1	71.70	2	72.90	71.70	-1	8,729	-0.01%
2023/09/18	6	73.28	7	72.84	72.30	-1	8,931	-0.01%
2023/09/15	1	72.50	9	72.27	72.40	-8	9,068	-0.09%
2023/09/14	3.2	69.75	8.1	69.65	70.00	-4.9	8,745	-0.06%
2023/09/13	0	0.00	3	68.40	68.40	-3	8,704	-0.03%
2023/09/11	2	65.70	2	66.00	65.70	0	8,993	0.00%
2023/09/08	0	0.00	1	67.00	67.20	-1	9,209	-0.01%
2023/09/07	2	68.20	0	0.00	67.20	2	9,409	0.02%
2023/09/06	0.1	68.30	0	0.00	68.00	0.1	9,453	0.00%
2023/09/05	11	67.22	2	67.81	68.10	9	9,499	0.09%
2023/09/04	21	67.23	0	0.00	67.60	21	9,556	0.22%
2023/09/01	28	68.49	31	68.55	68.20	-3	9,565	-0.03%
2023/08/31	9.2	67.26	11	67.58	66.60	-1.8	9,428	-0.02%
2023/08/30	3	66.63	0	0.00	66.70	3	9,383	0.03%
2023/08/29	4	65.55	2	65.90	66.20	2	9,505	0.02%
2023/08/24	0	0.00	6	65.20	65.30	-6	10,028	-0.06%
2023/08/23	2	62.80	1	63.00	63.50	1	10,157	0.01%
2023/08/22	0	0.00	1	64.00	63.50	-1	10,395	-0.01%
2023/08/21	4	63.63	0	0.00	63.40	4	10,899	0.04%
2023/08/18	6	65.10	10	65.59	64.60	-4	11,063	-0.04%
2023/08/17	5	62.98	11	66.03	65.60	-6	11,119	-0.05%
2023/08/16	5	63.46	0	0.00	63.70	5	11,260	0.04%
2023/08/15	13	64.91	0	0.00	64.60	13	11,326	0.11%
2023/08/14	8.2	65.49	0	0.00	64.90	8.2	11,543	0.07%
2023/08/11	1	68.50	1	67.40	67.90	0	11,783	0.00%
2023/08/10	7	67.43	0	0.00	67.10	7	11,789	0.06%
2023/08/09	5	68.58	0	0.00	68.90	5	11,769	0.04%
2023/08/08	2.1	68.86	0	0.00	68.50	2.1	11,788	0.02%
2023/08/07	0.1	69.90	4	70.10	70.00	-3.9	11,760	-0.03%
2023/08/04	1	70.10	0	0.00	69.90	1	11,794	0.01%
2023/08/02	1	69.10	0.4	69.50	69.10	0.7	11,778	0.01%
2023/08/01	1	71.60	2	72.70	71.00	-1	11,775	-0.01%
2023/07/31	3	73.90	1	72.30	72.30	2	11,778	0.02%
2023/07/28	3	74.10	21.5	73.95	74.80	-18.5	11,713	-0.16%
2023/07/27	1	69.40	4	71.70	71.40	-3	11,480	-0.03%
2023/07/26	9.2	66.78	2	67.70	67.10	7.2	11,341	0.06%
2023/07/25	5.2	68.76	0	0.00	68.20	5.2	11,414	0.05%
2023/07/24	3.3	69.38	0	0.00	69.30	3.3	11,413	0.03%
2023/07/21	6	69.43	2	70.00	70.10	4	11,443	0.03%
2023/07/20	0	0.00	2	70.30	70.30	-2	11,408	-0.02%
2023/07/19	0	0.00	11	71.10	70.40	-11	11,461	-0.10%
2023/07/18	1.6	70.18	0	0.00	69.50	1.6	11,413	0.01%
2023/07/17	0	0.00	7	71.91	71.70	-7	11,465	-0.06%
2023/07/14	0	0.00	31	71.52	71.70	-31	11,512	-0.27%
2023/07/13	5.1	71.68	1	71.30	70.90	4.1	11,526	0.04%
2023/07/12	1	68.80	2	70.10	70.10	-1	11,523	-0.01%
2023/07/11	3.3	70.82	0	0.00	69.90	3.3	11,521	0.03%
2023/07/10	1.5	69.67	3	69.70	69.70	-1.5	11,643	-0.01%
2023/07/07	5	69.26	0	0.00	69.10	5	12,084	0.04%
2023/07/06	3	69.70	6	70.03	70.10	-3	12,369	-0.02%
2023/07/05	2	70.10	0	0.00	70.10	2	12,646	0.02%
2023/07/04	1.2	69.84	8	70.05	70.40	-6.9	12,939	-0.05%
2023/07/03	3	70.13	0	0.00	70.10	3	13,198	0.02%
2023/06/30	11.2	70.59	0	0.00	70.80	11.2	13,756	0.08%
2023/06/29	1	72.20	13	72.52	72.20	-12	13,957	-0.09%
2023/06/28	17	70.22	0	0.00	69.50	17	13,915	0.12%
2023/06/27	6.3	72.05	8	72.08	70.80	-1.7	13,928	-0.01%
2023/06/26	4.6	72.90	2	73.30	73.00	2.6	13,798	0.02%
2023/06/21	18.1	74.98	2	75.00	74.60	16.1	13,909	0.12%
2023/06/20	4	77.35	1	78.40	77.40	3	13,709	0.02%
2023/06/19	1.3	78.36	1	78.50	78.00	0.3	13,645	0.00%
2023/06/16	8	75.69	47	77.31	78.50	-39	13,584	-0.29%
2023/06/15	6.1	75.35	4	75.50	75.30	2.1	13,317	0.02%
2023/06/14	6	75.27	6	75.92	76.20	0	13,331	0.00%
2023/06/13	1.2	74.68	6	74.38	74.80	-4.8	13,089	-0.04%
2023/06/12	3	71.73	9	72.36	72.90	-6	12,895	-0.05%
2023/06/09	0	0.00	6	70.80	71.30	-6	12,835	-0.05%
2023/06/08	5.1	70.90	1	70.30	70.20	4.1	12,837	0.03%
2023/06/07	4.1	71.85	3	72.20	71.90	1.1	12,807	0.01%
2023/06/06	4	71.95	4	72.40	72.40	0	12,914	0.00%
2023/06/05	5.1	72.20	1	72.50	72.10	4.1	13,136	0.03%
2023/06/02	4	72.58	11	72.64	72.90	-7	13,091	-0.05%
2023/06/01	11	71.81	7	71.74	71.40	4	12,992	0.03%
2023/05/31	5	72.54	7	72.49	73.50	-2	12,867	-0.02%
2023/05/30	4	71.20	18	71.47	71.90	-14	12,652	-0.11%
2023/05/29	9.1	71.17	2	71.25	71.20	7.1	12,614	0.06%
2023/05/26	10.2	71.95	16	72.49	71.90	-5.8	12,517	-0.05%
2023/05/25	3	71.50	38.1	71.25	72.40	-35.1	12,261	-0.29%
2023/05/24	8.8	69.84	7	70.63	69.90	1.8	11,824	0.02%
2023/05/22	13	70.17	18	71.06	70.10	-5	11,504	-0.04%
2023/05/19	2	69.45	11.1	69.50	69.90	-9.1	11,249	-0.08%
2023/05/18	17	69.34	14	69.56	69.30	3	11,183	0.03%
2023/05/17	7	67.49	14.2	67.86	68.00	-7.2	10,951	-0.07%
2023/05/16	4	64.88	12	65.05	64.60	-8	10,611	-0.08%
2023/05/15	7	63.66	2	64.15	63.90	5	10,610	0.05%
2023/05/12	10	63.00	10	63.60	63.80	0	10,608	0.00%
2023/05/11	4	63.55	0	0.00	63.30	4	10,652	0.04%
2023/05/10	2	64.25	0	0.00	64.20	2	10,683	0.02%
2023/05/09	3	64.57	11	65.19	64.70	-8	10,660	-0.08%
2023/05/08	14	65.34	0	0.00	64.80	14	10,677	0.13%
2023/05/05	0	0.00	1	66.70	66.70	-1	10,645	-0.01%
2023/05/04	0	0.00	4	67.25	68.00	-4	10,703	-0.04%
2023/05/03	1.2	66.85	6	67.15	67.10	-4.8	10,701	-0.04%
2023/05/02	2	66.70	0	0.00	66.70	2	10,809	0.02%
2023/04/28	17	67.13	23	67.57	67.80	-6	11,092	-0.05%
2023/04/27	1	65.10	4	65.03	65.60	-3	10,915	-0.03%
2023/04/26	4	62.50	1	62.60	64.10	3	10,929	0.03%
2023/04/25	2	65.60	3	64.03	63.50	-1	10,897	-0.01%
2023/04/24	0	0.00	0.1	64.40	64.20	-0.1	10,804	0.00%
2023/04/21	3.1	64.64	3.1	65.66	64.50	-0.1	10,840	0.00%
2023/04/20	33.1	65.65	12	65.76	65.50	21	10,849	0.19%
2023/04/19	4	67.00	4	67.20	67.00	0	10,886	0.00%
2023/04/18	8.2	67.31	7	67.54	67.30	1.2	10,914	0.01%
2023/04/17	1	67.20	3	68.00	68.00	-2	11,094	-0.02%
2023/04/14	2	67.90	2	67.90	67.60	0	11,065	0.00%
2023/04/13	12	67.94	2.1	67.80	67.50	9.9	11,035	0.09%
2023/04/12	8.5	68.58	33.1	68.80	69.10	-24.7	10,786	-0.23%
2023/04/11	9	68.48	3	68.57	68.20	6	10,277	0.06%
2023/04/10	12.5	67.18	9.3	66.78	66.70	3.2	9,887	0.03%
2023/04/07	11.5	68.21	20.1	68.50	68.60	-8.6	9,551	-0.09%
2023/04/06	3	64.90	7.1	65.75	66.40	-4.1	9,152	-0.04%
2023/03/31	17.1	66.37	23.6	66.14	66.50	-6.5	8,839	-0.07%
2023/03/30	4	64.23	14	64.44	63.90	-10	8,287	-0.12%
2023/03/29	4.2	61.38	2	61.60	61.00	2.2	7,940	0.03%
2023/03/27	3.1	62.88	11.3	63.47	63.20	-8.2	7,836	-0.10%
2023/03/24	5.3	63.69	23.5	62.94	63.30	-18.2	7,789	-0.23%
2023/03/23	10.3	60.20	6	59.98	59.80	4.2	7,417	0.06%
2023/03/22	1	59.20	4	59.40	59.10	-3	7,411	-0.04%
2023/03/21	8	58.66	0	0.00	58.60	8	7,446	0.11%
2023/03/17	1	59.90	8	59.38	59.30	-7	7,553	-0.09%
2023/03/16	5.1	57.76	7	57.90	57.70	-1.9	7,489	-0.03%
2023/03/15	7	58.09	2	58.30	58.00	5	7,569	0.07%
2023/03/14	14	58.16	4	58.65	58.00	10	7,741	0.13%
2023/03/13	4	58.60	9	58.59	58.50	-5	7,760	-0.06%
2023/03/10	25.5	58.54	7	58.80	58.70	18.5	7,943	0.23%
2023/03/09	4.4	59.45	2	59.10	59.10	2.4	8,062	0.03%
2023/03/08	7	60.84	31	60.18	61.00	-24	8,128	-0.30%
2023/03/07	10	57.80	2	58.30	58.50	8	8,121	0.10%
2023/03/06	4	57.80	1	57.80	57.70	3	8,223	0.04%
2023/03/03	10	57.65	3	57.70	57.90	7	8,220	0.09%
2023/03/02	10	56.98	14	57.39	57.30	-4	8,249	-0.05%
2023/03/01	15	57.63	0	0.00	57.30	15	8,250	0.18%
2023/02/24	12	59.10	3	59.60	58.40	9	8,296	0.11%
2023/02/23	2	59.00	0	0.00	59.50	2	8,398	0.02%
2023/02/22	4	58.85	0	0.00	58.70	4	8,649	0.05%
2023/02/21	0	0.00	3	60.37	60.40	-3	8,811	-0.03%
2023/02/20	0	0.00	1	60.20	60.00	-1	8,908	-0.01%
2023/02/17	3	59.90	101	60.00	59.70	-98	9,019	-1.09%	大賣/
2023/02/16	0	0.00	9	59.34	59.70	-9	9,137	-0.10%
2023/02/15	4	58.70	5	58.24	58.50	-1	9,312	-0.01%
2023/02/14	5	58.80	5	58.30	58.40	0	9,351	0.00%
2023/02/13	5	57.80	0	0.00	57.60	5	9,438	0.05%
2023/02/10	0	58.50	2	58.30	58.30	-2	9,554	-0.02%
2023/02/09	12.5	57.71	10	58.20	58.00	2.5	9,686	0.03%
2023/02/07	10	58.20	0	0.00	58.20	10	9,763	0.10%
2023/02/06	4	58.50	2	58.60	58.10	2	9,798	0.02%
2023/02/03	0	0.00	3	60.00	59.90	-3	9,805	-0.03%
2023/02/02	2	59.40	23	59.46	59.90	-21	9,835	-0.21%
2023/02/01	11	57.79	2	58.20	58.20	9	9,842	0.09%
2023/01/31	8	58.34	2	59.00	57.80	6	9,858	0.06%
2023/01/30	2	60.00	23.1	60.06	60.30	-21.1	9,772	-0.22%
2023/01/17	0	0.00	4	57.68	57.70	-4	9,566	-0.04%
2023/01/16	2	57.20	5	57.06	57.50	-3	9,732	-0.03%
2023/01/13	3	56.27	1	56.10	56.00	2	9,885	0.02%
2023/01/12	2	56.50	6	56.70	56.20	-4	10,227	-0.04%
2023/01/10	0	0.00	1.1	56.95	56.50	-1.1	10,614	-0.01%
2023/01/09	4.2	56.55	3	56.27	56.70	1.2	10,734	0.01%
2023/01/06	2	53.95	1	55.10	55.00	1	11,045	0.01%
2023/01/05	9	55.37	16	55.12	54.90	-7	11,150	-0.06%
2023/01/04	2	53.50	25	53.95	54.10	-23	11,365	-0.20%
2023/01/03	0	0.00	2	52.55	53.00	-2	11,448	-0.02%
2022/12/30	2	51.50	1	52.20	51.20	1	11,434	0.01%
2022/12/28	2	51.50	5	51.40	51.30	-3	11,959	-0.03%
2022/12/27	0	0.00	1	51.90	51.90	-1	12,174	-0.01%
2022/12/26	0	0.00	1	51.60	51.50	-1	12,339	-0.01%
2022/12/23	7	50.63	0	0.00	51.40	7	12,550	0.06%
2022/12/22	10	52.20	0	0.00	51.70	10	12,618	0.08%
2022/12/21	8	51.76	0	0.00	51.50	8	12,675	0.06%
2022/12/20	11	52.74	0	0.00	52.00	11	12,632	0.09%
2022/12/16	0	0.00	2	54.90	54.50	-2	12,705	-0.02%
2022/12/15	0	0.00	7	55.76	55.90	-7	12,692	-0.06%
2022/12/14	0	0.00	8	55.53	55.50	-8	12,755	-0.06%
2022/12/13	0	0.00	0	55.90	54.80	0	12,848	0.00%
2022/12/12	0	0.00	6	53.90	54.80	-6	12,909	-0.05%
2022/12/09	0	53.80	0	0.00	53.70	0	13,049	0.00%
2022/12/08	1	54.00	0	0.00	54.00	1	13,003	0.01%
2022/12/07	5	53.88	1	54.00	53.50	4	13,037	0.03%
2022/12/06	13	54.55	8	54.63	54.30	5	12,971	0.04%
2022/12/05	10	56.50	7	56.59	56.20	3	12,790	0.02%
2022/12/02	18	56.56	0	0.00	56.10	18	12,759	0.14%
2022/12/01	22	57.99	7	58.50	57.50	15	12,598	0.12%
2022/11/30	17	56.49	1	56.50	56.80	16	12,465	0.13%
2022/11/29	3	57.00	5.5	56.83	57.20	-2.5	12,256	-0.02%
2022/11/28	5	58.80	0	0.00	58.50	5	12,021	0.04%
2022/11/25	0	0.00	5	60.40	59.70	-5	11,941	-0.04%
2022/11/24	0	0.00	6.5	60.18	59.90	-6.5	11,927	-0.05%
2022/11/23	2	59.70	5	59.82	59.80	-3	11,862	-0.03%
2022/11/22	0	0.00	1.3	58.92	59.20	-1.3	11,790	-0.01%
2022/11/21	14.1	59.35	0.2	58.50	58.40	13.9	11,699	0.12%
2022/11/18	1	60.10	3.2	60.79	60.70	-2.2	11,515	-0.02%
2022/11/17	0.1	58.50	5	58.16	58.90	-4.9	11,262	-0.04%
2022/11/16	0	0.00	101	60.00	60.10	-101	11,043	-0.91%	大賣/鉅額交易
2022/11/15	0	0.00	1	58.90	59.70	-1	10,935	-0.01%
2022/11/14	0	0.00	2	60.15	59.90	-2	10,840	-0.02%
2022/11/11	1.5	59.03	8	59.76	59.80	-6.5	10,735	-0.06%
2022/11/10	0	0.00	4	57.75	58.00	-4	10,519	-0.04%
2022/11/09	2	57.75	12	57.83	58.10	-10	10,463	-0.10%
2022/11/08	2	56.85	0	0.00	57.10	2	10,372	0.02%
2022/11/07	2	55.75	10	56.33	56.90	-8	10,263	-0.08%
2022/11/04	2	55.00	0	0.00	54.90	2	10,120	0.02%
2022/11/03	5	55.36	0.2	55.66	56.00	4.8	10,076	0.05%
2022/11/02	8	54.48	0	0.00	54.80	8	9,990	0.08%
2022/11/01	0	0.00	4	54.30	54.00	-4	9,994	-0.04%
2022/10/31	1	54.40	2	54.55	54.50	-1	10,018	-0.01%
2022/10/28	0.1	53.80	1	53.00	53.10	-0.9	9,982	-0.01%
2022/10/27	5	55.16	0	0.00	55.00	5	9,909	0.05%
2022/10/26	0	0.00	2	54.90	54.50	-2	9,927	-0.02%
2022/10/25	2.1	54.09	4	54.95	54.10	-1.9	9,873	-0.02%
2022/10/24	7	56.10	4	57.45	55.60	3	9,777	0.03%
2022/10/21	1	55.99	5	56.04	55.70	-4	9,588	-0.04%
2022/10/20	3	55.20	7.1	54.97	55.70	-4.1	9,364	-0.04%
2022/10/19	4.1	53.92	5.5	53.89	53.80	-1.4	9,033	-0.02%
2022/10/18	11	55.61	7	56.27	55.80	4	8,832	0.05%
2022/10/17	7	54.70	7	54.93	56.20	0	8,778	0.00%
2022/10/14	3	53.27	12	54.03	55.20	-9	8,617	-0.10%
2022/10/13	1	51.90	8	51.96	51.40	-7	8,335	-0.08%
2022/10/12	3.3	52.51	19.1	51.97	52.70	-15.8	8,264	-0.19%
2022/10/07	11	49.86	2	49.70	50.20	9	8,109	0.11%
2022/10/06	5	49.98	4	50.35	50.20	1	8,135	0.01%
2022/10/05	4.1	51.14	12	51.00	51.40	-7.9	8,133	-0.10%
2022/10/04	4	49.48	19	49.25	49.95	-15	7,909	-0.19%
2022/10/03	3	47.27	0	0.00	47.55	3	7,827	0.04%
2022/09/30	1	48.00	6	47.81	48.95	-5	7,875	-0.06%
2022/09/29	2	47.08	7	46.99	47.15	-5	7,887	-0.06%
2022/09/28	5	45.82	3	45.70	45.50	2	7,919	0.03%
2022/09/27	1	45.40	2	45.90	46.00	-1	7,911	-0.01%
2022/09/26	5.1	45.75	0	0.00	45.65	5.1	8,021	0.06%
2022/09/23	2	47.58	4	47.64	47.60	-2	8,183	-0.02%
2022/09/21	4	47.15	0	0.00	47.15	4	8,703	0.05%
2022/09/20	9	48.07	1	47.75	47.65	8	8,687	0.09%
2022/09/19	11	48.58	0	0.00	48.60	11	8,575	0.13%
2022/09/16	7.1	49.24	0	0.00	49.10	7.1	8,503	0.08%
2022/09/15	5	50.54	2	51.00	50.40	3	8,348	0.04%
2022/09/14	6.1	50.72	0	0.00	50.70	6.1	8,371	0.07%
2022/09/13	1.1	52.58	0	0.00	52.40	1.1	8,316	0.01%
2022/09/12	0	0.00	3	52.13	52.30	-3	8,331	-0.04%
2022/09/07	2	51.00	0	0.00	50.60	2	8,413	0.02%
2022/09/06	1	51.20	0	0.00	51.20	1	8,481	0.01%
2022/09/05	1.1	51.21	0	0.00	51.10	1.1	8,515	0.01%
2022/09/02	2	52.40	0	0.00	52.10	2	8,675	0.02%
2022/09/01	4	52.75	0	0.00	52.60	4	8,715	0.05%
2022/08/31	0	0.00	2.1	53.40	53.40	-2.1	8,690	-0.02%
2022/08/30	1	52.30	1	52.30	52.70	0	8,656	0.00%
2022/08/29	3	52.37	0	0.00	52.50	3	8,668	0.03%
2022/08/26	0	0.00	1	54.30	53.50	-1	8,694	-0.01%
2022/08/24	4	53.08	0	0.00	52.60	4	8,725	0.05%
2022/08/22	0.1	54.30	0	0.00	53.90	0.1	8,938	0.00%
2022/08/19	2	54.20	3	54.26	54.30	-1	9,026	-0.01%
2022/08/18	2	53.60	0	0.00	53.60	2	9,061	0.02%
2022/08/17	1	55.00	0	0.00	55.00	1	9,063	0.01%
2022/08/16	3	53.60	0	0.00	53.80	3	9,084	0.03%
2022/08/15	1	53.70	0	0.00	53.80	1	9,102	0.01%
2022/08/12	0	0.00	1	54.00	54.10	-1	9,083	-0.01%
2022/08/11	0	0.00	2.1	53.01	53.00	-2.1	9,076	-0.02%
2022/08/10	0.1	52.00	1	51.60	51.60	-1	9,107	-0.01%
2022/08/09	0	52.70	3	53.03	52.90	-3	9,129	-0.03%
2022/08/08	1	52.80	0	0.00	53.10	1	9,293	0.01%
2022/08/05	0	0.00	4	53.05	53.20	-4	9,286	-0.04%
2022/08/04	5	50.90	2	51.10	51.00	3	9,258	0.03%
2022/08/03	2	51.20	0	0.00	51.20	2	9,277	0.02%
2022/08/02	0	0.00	1	50.40	50.40	-1	9,277	-0.01%
2022/08/01	0	52.50	0	0.00	52.20	0	9,213	0.00%
2022/07/29	2	52.90	1	52.30	52.30	1	9,232	0.01%
2022/07/28	1	53.00	0	0.00	52.50	1	9,322	0.01%
2022/07/27	0.1	52.30	0	0.00	52.60	0.1	9,368	0.00%
2022/07/26	1	52.50	1	52.60	52.50	0	9,398	0.00%
2022/07/22	3	53.50	1	54.00	53.70	2	9,419	0.02%
2022/07/21	0	0.00	1	53.80	54.30	-1	9,328	-0.01%
2022/07/20	2	53.50	1	53.80	53.40	1	9,332	0.01%
2022/07/18	1	53.20	12	54.23	54.20	-11	9,209	-0.12%
2022/07/15	3	51.27	6	51.17	51.40	-3	8,975	-0.03%
2022/07/13	0	0.00	4	49.60	49.00	-4	8,893	-0.04%
2022/07/12	1	47.25	0	0.00	47.35	1	8,762	0.01%
2022/07/11	3.1	48.51	1	49.05	49.00	2.1	8,699	0.02%
2022/07/08	4	50.24	0	0.00	49.65	4	8,838	0.05%
2022/07/06	1	48.50	0	0.00	48.60	1	8,629	0.01%
2022/07/05	3	48.98	1	48.25	49.40	2	8,597	0.02%
2022/07/04	1	47.85	1	48.25	49.15	0	8,559	0.00%
2022/07/01	11	48.48	0	0.00	48.30	11	8,567	0.13%
2022/06/30	12	49.63	0	0.00	49.40	12	8,490	0.14%
2022/06/29	3	57.37	3	57.60	57.10	0	8,100	0.00%
2022/06/28	1	58.50	2	59.20	58.90	-1	8,053	-0.01%
2022/06/24	1	58.60	0	0.00	58.90	1	8,109	0.01%
2022/06/21	5	59.90	0	0.00	60.00	5	8,867	0.06%
2022/06/20	1	59.10	0	0.00	59.50	1	8,978	0.01%
2022/06/17	1	59.80	1.1	59.71	60.10	-0.1	9,071	0.00%
2022/06/16	4	60.98	0	0.00	60.40	4	9,037	0.04%
2022/06/15	4	61.65	1	62.00	61.20	3	9,029	0.03%
2022/06/14	7	61.83	1	62.30	62.20	6	9,057	0.07%
2022/06/13	6	62.17	2	62.10	62.20	4	9,249	0.04%
2022/06/09	2	65.50	1	66.20	65.70	1	9,270	0.01%
2022/06/07	6	65.93	2	65.95	65.80	4	9,453	0.04%
2022/06/06	4	66.80	1	66.60	66.80	3	9,489	0.03%
2022/06/01	2	66.90	1	66.70	66.80	1	9,880	0.01%
2022/05/31	0	0.00	2	66.05	66.80	-2	9,935	-0.02%
2022/05/30	2	65.45	3	65.57	65.80	-1	9,947	-0.01%
2022/05/27	1	63.90	1	63.70	63.90	0	9,937	0.00%
2022/05/26	1	64.50	1	63.50	63.50	0	9,990	0.00%
2022/05/25	2	64.40	1.1	64.90	64.70	0.9	10,029	0.01%
2022/05/24	7	64.99	0.2	65.50	64.30	6.8	10,158	0.07%
2022/05/20	0	0.00	3	67.00	66.80	-3	10,280	-0.03%
2022/05/19	1	65.80	0	0.00	66.90	1	10,442	0.01%
2022/05/18	0	0.00	7	67.70	67.20	-7	10,704	-0.07%
2022/05/17	0	67.30	1	67.00	67.00	-1	11,201	-0.01%
2022/05/16	0	0.00	3	66.90	66.90	-3	11,396	-0.03%
2022/05/12	0	0.00	1	64.60	64.60	-1	11,419	-0.01%
2022/05/11	1	64.80	1	65.53	65.20	0	11,594	0.00%
2022/05/10	0	65.50	2	64.90	66.00	-2	11,607	-0.02%
2022/05/09	1	65.80	2	65.35	65.10	-1	11,659	-0.01%
2022/05/06	2	65.75	2	66.60	66.80	0	11,759	0.00%
2022/05/05	2	67.15	1	66.40	67.00	1	11,942	0.01%
2022/05/04	3	66.23	2	66.06	66.10	1	11,822	0.01%
2022/05/03	0.1	65.40	20	65.40	65.90	-19.9	11,841	-0.17%
2022/04/29	21	65.21	2	65.64	65.60	19	11,874	0.16%
2022/04/28	1.2	64.39	4	63.65	64.20	-2.8	11,991	-0.02%
2022/04/27	2	62.15	4	62.40	63.20	-2	11,955	-0.02%
2022/04/26	4	63.93	1	64.20	64.20	3	11,909	0.03%
2022/04/25	4	64.45	7	63.87	64.30	-3	11,900	-0.03%
2022/04/22	1	65.80	1	66.40	66.40	0	11,817	0.00%
2022/04/21	6	65.62	4	66.03	66.90	2	11,799	0.02%
2022/04/20	7	65.04	8	65.24	65.30	-1	11,771	-0.01%
2022/04/19	3	64.43	3	64.80	64.40	0	11,725	0.00%
2022/04/18	14	63.52	12	64.04	63.80	2	11,730	0.02%
2022/04/15	4	63.88	2	64.35	63.90	2	11,730	0.02%
2022/04/14	15	64.57	9	64.41	64.10	6	11,775	0.05%
2022/04/13	5	66.42	15	66.34	66.70	-10	11,644	-0.09%
2022/04/12	13	65.35	8	65.58	65.50	5	11,716	0.04%
2022/04/11	1	66.20	11	66.35	66.80	-10	11,656	-0.09%
2022/04/08	1	66.80	3	66.90	66.80	-2	11,691	-0.02%
2022/04/07	7	66.74	7	66.91	66.20	0	11,833	0.00%
2022/04/06	17	66.74	2	66.50	66.60	15	11,677	0.13%
2022/04/01	4	68.38	8	68.73	69.20	-4	11,474	-0.03%
2022/03/31	4	69.35	5	69.82	69.20	-1	11,373	-0.01%
2022/03/30	7.1	69.53	9	69.76	69.30	-2	11,324	-0.02%
2022/03/29	10	68.92	0	0.00	69.00	10	11,401	0.09%
2022/03/28	2	68.20	8	67.99	69.80	-6	11,703	-0.05%
2022/03/25	42.2	69.46	10	69.13	68.90	32.2	11,833	0.27%
2022/03/24	50.1	70.72	5	70.88	71.30	45.1	11,633	0.39%
2022/03/23	2	74.10	1	74.50	73.70	1	11,227	0.01%
2022/03/22	3	73.60	1	74.20	74.00	2	11,175	0.02%
2022/03/21	0	0.00	3	75.13	74.90	-3	11,088	-0.03%
2022/03/17	3	73.27	6	73.60	74.20	-3	11,151	-0.03%
2022/03/16	10	71.91	1.1	71.02	70.90	8.9	11,085	0.08%
2022/03/15	8.1	73.33	4	73.63	73.00	4.1	10,921	0.04%
2022/03/14	2	75.70	1	75.00	75.70	1	10,970	0.01%
2022/03/11	8	75.10	1	75.10	75.60	7	10,971	0.06%
2022/03/10	2	76.65	0	0.00	76.70	2	11,079	0.02%
2022/03/09	0	0.00	2	75.40	74.90	-2	11,462	-0.02%
2022/03/08	16.1	75.78	3	75.43	74.70	13.1	12,369	0.11%
2022/03/07	19	76.98	15	76.56	76.90	4	12,479	0.03%
2022/03/04	3	81.43	2	82.10	81.60	1	12,687	0.01%
2022/03/03	2.3	82.49	24.7	82.20	82.60	-22.4	12,750	-0.18%
2022/03/02	0	0.00	2	79.95	79.70	-2	12,753	-0.02%
2022/03/01	0	0.00	8	78.90	79.90	-8	12,792	-0.06%
2022/02/25	4	77.27	3	77.47	77.10	1	12,808	0.01%
2022/02/24	4.1	76.78	0	0.00	76.30	4.1	13,186	0.03%
2022/02/23	6.9	79.23	1	78.80	79.00	5.9	13,782	0.04%
2022/02/22	2.1	78.11	0.1	78.20	78.70	2	13,846	0.01%
2022/02/21	5.1	81.70	7.5	81.10	80.40	-2.4	13,791	-0.02%
2022/02/18	5.4	83.34	14.5	82.62	83.50	-9.1	13,757	-0.07%
2022/02/17	14.5	82.90	36.8	82.74	82.70	-22.3	13,560	-0.16%
2022/02/16	5.8	80.30	17.7	80.40	80.50	-12	13,157	-0.09%
2022/02/15	1.7	79.34	2.6	79.33	78.80	-0.9	12,947	-0.01%
2022/02/14	2	78.25	12.1	78.12	78.70	-10.1	12,952	-0.08%
2022/02/11	4.7	78.85	17.5	79.09	79.00	-12.9	13,023	-0.10%
2022/02/10	0	0.00	28	78.91	79.00	-28	13,004	-0.22%
2022/02/09	7	78.61	9	78.48	78.50	-2	13,050	-0.02%
2022/02/08	0	0.00	8	77.46	77.40	-8	13,067	-0.06%
2022/02/07	3	75.90	15	75.97	76.40	-12	13,149	-0.09%
2022/01/26	0	0.00	1	72.40	72.00	-1	13,115	-0.01%
2022/01/25	4	72.10	0	0.00	72.00	4	13,324	0.03%
2022/01/24	0.1	71.70	1	72.70	72.60	-0.9	13,311	-0.01%
2022/01/21	2.2	73.12	4.1	72.40	72.30	-1.9	13,394	-0.01%
2022/01/19	0.1	75.00	1	75.30	75.20	-1	13,604	-0.01%
2022/01/18	4	75.30	9	75.62	75.10	-5	13,634	-0.04%
2022/01/17	1	74.30	1	74.20	74.40	0	13,652	0.00%
2022/01/14	0	0.00	16	74.53	74.30	-16	13,716	-0.12%
2022/01/13	1	74.00	1	74.40	74.60	0	13,705	0.00%
2022/01/12	2	74.40	15	74.37	74.40	-13	13,660	-0.10%
2022/01/11	0	0.00	0	73.50	73.50	0	13,650	0.00%
2022/01/10	0	0.00	1	74.20	74.90	-1	13,727	-0.01%
2022/01/07	1	73.70	5.3	73.90	73.70	-4.2	13,863	-0.03%
2022/01/06	6	73.70	4.1	73.71	73.80	2	13,995	0.01%
2022/01/05	0.1	76.00	2	75.90	75.90	-1.9	14,067	-0.01%
2022/01/04	1	76.80	0	0.00	77.20	1	14,085	0.01%
2022/01/03	4.1	76.47	0	0.00	76.20	4.1	14,124	0.03%
2021/12/30	5	78.10	7.3	78.12	78.10	-2.3	14,152	-0.02%
2021/12/29	1	76.80	1	76.70	76.60	0	14,294	0.00%
2021/12/28	1.1	76.05	6	76.80	76.70	-4.9	14,486	-0.03%
2021/12/27	1	76.60	0	0.00	76.60	1	14,579	0.01%
2021/12/24	3.1	76.04	5	76.60	75.70	-1.9	14,725	-0.01%
2021/12/23	5.1	75.92	1	75.90	75.90	4.1	15,123	0.03%
2021/12/22	3.1	76.96	7.1	79.55	76.50	-4.1	15,403	-0.03%
2021/12/21	5	78.10	10	77.64	76.80	-5	15,245	-0.03%
2021/12/20	2	78.00	1	77.90	75.90	1	15,025	0.01%
2021/12/16	1	75.40	1	75.50	76.00	0	14,944	0.00%
2021/12/15	0	0.00	4	75.45	76.00	-4	14,956	-0.03%
2021/12/14	1	74.90	22	75.27	74.80	-21	15,006	-0.14%
2021/12/13	4	77.48	7	77.13	76.60	-3	14,963	-0.02%
2021/12/10	4.2	77.46	4	76.70	77.80	0.2	15,132	0.00%
2021/12/09	1	77.80	4	77.60	77.50	-3	15,118	-0.02%
2021/12/08	5.1	77.45	1	78.20	76.90	4.1	15,080	0.03%
2021/12/07	103	77.39	7	77.34	77.50	96	14,987	0.64%	大買/
2021/12/06	16.1	77.73	1	77.50	77.50	15.1	14,955	0.10%
2021/12/03	20.4	78.38	4	78.45	78.80	16.4	14,926	0.11%
2021/12/02	12	79.26	42.2	79.56	79.80	-30.2	14,545	-0.21%
2021/12/01	27	74.21	25.1	75.63	76.00	1.9	13,754	0.01%
2021/11/30	8.3	75.09	12.6	75.83	74.20	-4.3	13,587	-0.03%
2021/11/29	5.2	72.62	113.3	72.96	73.30	-108.1	13,246	-0.82%	大賣/鉅額交易
2021/11/26	8.1	74.90	18.2	73.99	73.50	-10.1	13,296	-0.08%
2021/11/25	2	74.80	7.2	75.16	74.40	-5.2	13,187	-0.04%
2021/11/24	6.1	75.42	2.1	75.46	75.40	4	13,138	0.03%
2021/11/23	15.1	75.82	30.3	75.66	75.70	-15.2	13,139	-0.12%
2021/11/22	8.2	74.93	61.4	75.06	75.40	-53.2	12,838	-0.41%
2021/11/19	9.2	69.72	1	70.00	69.60	8.2	12,097	0.07%
2021/11/18	9	70.87	2	71.30	71.60	7	12,059	0.06%
2021/11/17	8.8	70.88	5	70.98	71.00	3.8	12,046	0.03%
2021/11/16	1.2	69.83	7	70.40	70.80	-5.8	12,080	-0.05%
2021/11/15	15	70.10	24.2	70.18	70.30	-9.2	12,217	-0.08%
2021/11/12	3	68.40	1	69.09	68.70	2	12,256	0.02%
2021/11/11	13	68.35	3	68.93	68.00	10	12,517	0.08%
2021/11/10	6	69.62	33	69.79	69.90	-27	12,744	-0.21%
2021/11/09	6	68.32	7.3	68.41	68.70	-1.3	12,955	-0.01%
2021/11/08	4.3	67.32	3	67.13	67.60	1.3	13,118	0.01%
2021/11/05	6	65.85	0.2	66.70	65.70	5.8	13,668	0.04%
2021/11/04	24.1	66.96	5	67.42	66.70	19.1	13,805	0.14%
2021/11/03	2.3	68.78	16.1	68.75	68.60	-13.8	13,729	-0.10%
2021/11/02	112.1	68.21	4.8	67.68	66.50	107.3	13,653	0.79%	大買/鉅額交易
2021/11/01	5.8	67.50	5	67.16	67.00	0.8	13,621	0.01%
2021/10/29	2	66.75	3	66.87	66.50	-1	13,787	-0.01%
2021/10/28	1	66.60	11	66.95	66.50	-10	13,799	-0.07%
2021/10/27	1.1	65.98	19	64.48	66.20	-17.9	13,851	-0.13%
2021/10/26	13	63.76	0	0.00	63.70	13	13,765	0.09%
2021/10/25	1	62.40	2.1	62.95	63.50	-1.1	13,794	-0.01%
2021/10/22	1.1	61.91	0.1	64.70	62.10	1	13,900	0.01%
2021/10/21	3	62.77	1	63.10	62.50	2	14,044	0.01%
2021/10/20	2	63.60	0	0.00	63.50	2	14,119	0.01%
2021/10/19	3	62.80	1	63.20	63.50	2	14,374	0.01%
2021/10/18	8	63.15	2	63.50	62.70	6	14,627	0.04%
2021/10/15	4	63.70	11	63.51	63.70	-7	15,092	-0.05%
2021/10/14	9	61.93	39	62.07	62.30	-30	15,126	-0.20%
2021/10/13	11	59.77	7.1	59.73	59.40	3.9	15,201	0.03%
2021/10/12	0.1	60.80	2	61.15	61.00	-2	15,328	-0.01%
2021/10/08	5	62.02	4	62.28	61.60	1	15,434	0.01%
2021/10/07	4	61.78	0.1	62.00	61.60	3.9	15,727	0.02%
2021/10/06	28.1	62.50	2	62.05	61.40	26.1	16,326	0.16%
2021/10/05	11	64.01	3.1	63.86	64.60	7.9	16,722	0.05%
2021/10/04	1	63.81	4	64.90	64.90	-3	16,830	-0.02%
2021/10/01	1.1	65.07	1.5	64.79	64.30	-0.4	16,962	0.00%
2021/09/30	5	66.72	25	67.97	65.90	-20	17,021	-0.12%
2021/09/29	3.1	65.49	20	66.58	67.20	-17	16,775	-0.10%
2021/09/28	1	65.80	9	65.30	66.30	-8	16,631	-0.05%
2021/09/27	10	64.70	0	0.00	64.60	10	16,644	0.06%
2021/09/24	1	64.70	19	64.96	64.90	-18	16,907	-0.11%
2021/09/23	1	64.30	4	64.15	64.40	-3	17,098	-0.02%
2021/09/22	2.1	62.81	4.1	62.88	63.00	-2	17,247	-0.01%
2021/09/17	5	64.60	3.4	64.72	64.90	1.6	17,496	0.01%
2021/09/16	1	63.90	1.3	64.53	64.60	-0.3	17,933	0.00%
2021/09/15	20.1	64.13	0	0.00	64.00	20.1	18,073	0.11%
2021/09/14	4	66.00	6	66.62	66.20	-2	18,197	-0.01%
2021/09/13	5	66.06	1	66.90	65.80	4	18,298	0.02%
2021/09/10	12	66.00	16	66.68	66.80	-4	18,621	-0.02%
2021/09/09	0	0.00	0.1	65.60	65.60	-0.1	18,639	0.00%
2021/09/08	6	64.00	10	64.00	64.30	-4	18,710	-0.02%
2021/09/07	3.5	65.34	0	0.00	65.20	3.5	18,732	0.02%
2021/09/06	16	67.10	21	66.81	66.40	-5	18,731	-0.03%
2021/09/03	7	66.40	8	66.30	66.00	-1	18,706	-0.01%
2021/09/02	17.1	66.91	2	67.40	66.20	15.1	18,806	0.08%
2021/09/01	12.1	67.94	28.1	67.64	68.10	-16	19,005	-0.08%
2021/08/31	12.1	66.02	3	66.23	66.40	9.1	18,924	0.05%
2021/08/30	2	65.80	1	65.90	66.40	1	19,147	0.01%
2021/08/27	12	64.94	3	65.00	65.00	9	19,410	0.05%
2021/08/26	5.1	65.72	3	65.70	65.30	2.1	19,518	0.01%
2021/08/25	8	66.68	12.1	66.81	67.00	-4.1	19,468	-0.02%
2021/08/24	13.2	65.79	0.1	67.70	66.00	13.1	19,624	0.07%
2021/08/23	1	65.82	3	66.40	66.80	-2	19,651	-0.01%
2021/08/20	3	65.10	0	0.00	64.60	3	19,882	0.02%
2021/08/19	11.4	67.22	10	66.12	65.70	1.4	19,903	0.01%
2021/08/18	9	68.76	7	68.21	69.00	2	19,830	0.01%
2021/08/17	4	67.08	72	67.01	66.60	-68	19,940	-0.34%
2021/08/16	1	65.03	49.1	65.94	66.30	-48	19,744	-0.24%
2021/08/13	95.1	65.29	87	65.38	64.30	8	19,530	0.04%
2021/08/12	14.1	66.30	4	66.30	66.30	10.1	19,218	0.05%
2021/08/11	38	68.05	4	67.53	67.30	34	19,072	0.18%
2021/08/10	31.2	71.58	0.1	71.50	70.90	31.1	18,705	0.17%
2021/08/09	12.1	72.98	4.1	73.43	73.70	8.1	18,666	0.04%
2021/08/06	8.4	73.90	5.1	74.58	73.60	3.4	18,793	0.02%
2021/08/05	45.1	74.62	2	74.90	75.20	43.1	19,056	0.23%
2021/08/04	150	75.46	128	75.43	75.50	22	19,443	0.11%	大買/大賣/
2021/08/03	2	75.55	11.3	75.22	75.80	-9.3	19,608	-0.05%
2021/08/02	12	74.83	12.1	74.70	74.50	-0.1	19,682	0.00%
2021/07/30	9	72.68	3	72.80	72.30	6	19,769	0.03%
2021/07/29	6.1	72.42	0.1	72.67	72.00	5.9	19,921	0.03%
2021/07/28	3.1	71.80	7.1	72.63	72.20	-4	20,073	-0.02%
2021/07/27	6.1	73.91	0.3	74.40	73.30	5.8	20,281	0.03%
2021/07/26	3.4	73.53	15	74.06	73.50	-11.7	20,386	-0.06%
2021/07/23	28.5	73.00	7	73.83	73.40	21.5	20,489	0.10%
2021/07/22	12	73.68	6	73.93	73.70	6	20,352	0.03%
2021/07/21	24.1	73.17	11.1	72.17	71.50	13	20,224	0.06%
2021/07/20	12.1	74.78	0	0.00	74.50	12.1	19,822	0.06%
2021/07/19	15	75.77	6	75.80	75.60	9	19,898	0.05%
2021/07/16	43.1	77.39	3.1	77.46	77.40	40	20,109	0.20%
2021/07/15	3.1	78.31	2.3	78.63	78.60	0.9	20,084	0.00%
2021/07/14	6	78.10	36.2	78.27	77.80	-30.2	20,052	-0.15%
2021/07/13	10	77.88	26	77.50	76.90	-16	19,790	-0.08%
2021/07/12	70.2	77.29	5	77.04	76.40	65.2	19,185	0.34%
2021/07/09	14	77.37	5	77.60	78.60	9	18,599	0.05%
2021/07/08	50	78.56	5	78.50	78.40	45	18,659	0.24%
2021/07/07	37	79.30	9	79.19	79.50	28	18,813	0.15%
2021/07/06	13	79.60	7	79.26	79.10	6	19,223	0.03%
2021/07/05	28	80.33	16.1	80.37	80.40	11.9	19,693	0.06%
2021/07/02	10	79.55	8.3	79.66	79.50	1.7	19,631	0.01%
2021/07/01	16	78.71	9	78.61	78.00	7	19,620	0.04%
2021/06/30	10.2	79.24	2	79.15	79.70	8.2	19,992	0.04%
2021/06/29	9.2	80.18	1	82.00	79.30	8.2	20,802	0.04%
2021/06/28	43	81.46	35	81.49	81.20	8	20,711	0.04%
2021/06/25	12	80.08	34.5	80.60	80.00	-22.4	20,404	-0.11%
2021/06/24	6	77.38	4	77.48	77.60	2	20,025	0.01%
2021/06/23	12	75.78	8	76.18	76.60	4	19,915	0.02%
2021/06/22	0	0.00	5	75.42	75.20	-5	19,616	-0.03%
2021/06/21	41.2	76.20	13	76.34	74.70	28.2	19,487	0.14%
2021/06/18	7	79.39	3	79.43	78.90	4	19,175	0.02%
2021/06/17	6	78.20	0	0.00	78.90	6	19,169	0.03%
2021/06/16	2	79.15	9	79.88	79.10	-7	19,225	-0.04%
2021/06/15	2	78.90	0	0.00	78.70	2	19,348	0.01%
2021/06/11	18	79.27	2	79.80	78.80	16	19,304	0.08%
2021/06/10	0	0.00	16.6	78.14	79.50	-16.6	19,253	-0.09%
2021/06/09	35.3	77.68	2.1	77.99	77.20	33.3	19,120	0.17%
2021/06/08	2	80.70	1	80.20	80.10	1	19,109	0.01%
2021/06/07	15.1	80.23	0	0.00	79.40	15.1	19,165	0.08%
2021/06/04	25	83.14	10.2	82.99	82.20	14.8	19,066	0.08%
2021/06/03	2	83.10	4.1	83.77	83.60	-2.1	18,935	-0.01%
2021/06/02	1	81.60	0	0.00	81.60	1	18,891	0.01%
2021/06/01	10.2	82.02	3	82.27	81.30	7.2	19,089	0.04%
2021/05/31	1.1	81.82	5.1	81.39	81.90	-4	19,265	-0.02%
2021/05/28	2.1	81.29	20.2	80.60	80.60	-18	19,541	-0.09%
2021/05/27	14.1	76.61	10	77.60	78.30	4.1	19,505	0.02%
2021/05/26	16	77.87	3	78.30	77.80	13	19,647	0.07%
2021/05/25	7	78.86	32.2	78.54	78.80	-25.2	19,919	-0.13%
2021/05/24	40.2	76.28	21.5	77.05	76.60	18.7	20,106	0.09%
2021/05/21	1	78.00	0	0.00	76.30	1	20,324	0.00%
2021/05/20	15	75.10	16	76.19	75.20	-1	20,659	0.00%
2021/05/19	6.2	74.65	4	74.83	75.10	2.2	21,212	0.01%
2021/05/18	6	75.15	17	76.81	76.80	-11	21,152	-0.05%
2021/05/17	6	71.28	46.2	71.27	71.70	-40.2	21,207	-0.19%
2021/05/14	11.1	73.89	2	74.70	73.00	9.1	21,068	0.04%
2021/05/13	7	73.34	13	74.30	74.30	-6	20,903	-0.03%
2021/05/12	9.2	70.40	4	71.80	73.40	5.2	20,714	0.02%
2021/05/11	16.2	77.46	2	77.75	76.50	14.2	20,739	0.07%
2021/05/10	60	84.01	4	84.25	82.10	56	20,746	0.27%
2021/05/07	47	84.09	5	85.20	85.50	42	20,756	0.20%
2021/05/06	4.1	84.55	6	84.28	82.90	-1.9	20,692	-0.01%
2021/05/05	7	85.13	2	82.70	82.70	5	20,497	0.02%
2021/05/04	32	85.02	11	85.10	85.30	21	20,372	0.10%
2021/05/03	28.1	88.96	1.1	88.97	87.70	27	20,113	0.13%
2021/04/29	14	92.65	0.1	93.00	91.60	13.9	19,847	0.07%
2021/04/28	24	94.06	4	94.88	94.40	20	19,756	0.10%
2021/04/27	4.1	93.89	2	94.10	94.00	2.1	19,929	0.01%
2021/04/26	3.2	95.49	3	95.90	95.90	0.2	19,902	0.00%
2021/04/23	17	93.26	5	93.64	94.40	12	19,919	0.06%
2021/04/22	27.2	95.88	2	95.15	93.40	25.2	19,931	0.13%
2021/04/21	18.1	98.50	5	99.30	98.30	13.1	19,622	0.07%
2021/04/20	7	100.36	4	100.38	99.70	3	19,558	0.02%
2021/04/19	23	100.02	15	100.16	99.40	8	19,730	0.04%
2021/04/16	5	98.84	2	99.85	98.70	3	20,139	0.01%
2021/04/15	2.1	98.58	1.5	98.93	99.00	0.6	20,435	0.00%
2021/04/14	14.1	100.06	10	98.43	99.70	4.1	20,480	0.02%
2021/04/13	11.1	101.73	13.1	101.59	100.00	-2	20,503	-0.01%
2021/04/12	10	99.28	6.1	101.81	99.10	3.9	20,485	0.02%
2021/04/09	11	102.55	32.3	102.73	102.50	-21.3	20,283	-0.11%
2021/04/08	0.1	97.00	61	97.20	98.30	-60.9	19,732	-0.31%
2021/04/07	62.2	97.42	21.3	97.75	97.10	40.9	19,728	0.21%
2021/04/06	39.2	97.75	27	99.67	97.30	12.2	19,707	0.06%
2021/04/01	80	99.74	90.1	99.71	100.50	-10.1	19,449	-0.05%
2021/03/31	0	0.00	6	93.18	91.90	-6	18,561	-0.03%
2021/03/30	0	0.00	2	91.60	92.20	-2	18,589	-0.01%
2021/03/29	3	91.37	2	92.25	91.20	1	18,703	0.01%
2021/03/26	1	91.30	2	92.05	91.90	-1	18,884	-0.01%
2021/03/25	0	0.00	0	89.90	89.60	0	19,032	0.00%
2021/03/24	20	90.03	0	0.00	90.00	20	19,048	0.10%
2021/03/23	0	0.00	2	91.90	91.70	-2	19,141	-0.01%
2021/03/22	12.6	91.10	12	91.07	90.90	0.6	19,233	0.00%
2021/03/19	3.1	94.24	67	92.77	92.50	-63.9	19,282	-0.33%
2021/03/18	15.2	95.20	20.2	95.05	95.50	-5	19,232	-0.03%
2021/03/17	3.4	93.29	3	92.97	91.90	0.4	19,428	0.00%
2021/03/16	2	93.90	2	93.70	93.40	0	19,642	0.00%
2021/03/15	10.5	92.16	11	92.98	93.20	-0.6	19,972	0.00%
2021/03/12	13	93.09	4.1	92.82	93.50	8.9	20,216	0.04%
2021/03/11	7.1	90.16	1.1	91.05	91.40	6	20,465	0.03%
2021/03/10	4.2	89.02	4	89.03	87.60	0.2	21,091	0.00%
2021/03/09	9	87.98	3	86.87	86.70	6	21,468	0.03%
2021/03/08	1	90.50	3	90.43	88.60	-2	22,177	-0.01%
2021/03/05	7.1	89.81	5	90.38	89.70	2.1	22,681	0.01%
2021/03/04	4	93.30	2.3	93.74	91.80	1.7	22,635	0.01%
2021/03/03	4.6	91.68	4	92.00	92.00	0.6	22,511	0.00%
2021/03/02	10.3	97.87	6.1	98.58	95.50	4.1	22,276	0.02%
2021/02/26	9.1	96.32	0	0.00	96.50	9.1	22,274	0.04%
2021/02/25	19	100.82	28.1	100.36	98.50	-9.1	22,237	-0.04%
2021/02/24	9.1	98.14	21	98.75	96.60	-11.9	22,219	-0.05%
2021/02/23	32	97.31	11	97.25	98.40	21	21,957	0.10%
2021/02/22	17	97.44	11.1	97.06	97.10	5.9	21,922	0.03%
2021/02/19	11	92.73	31.1	93.58	93.00	-20.1	21,797	-0.09%
2021/02/18	1.2	90.00	3	90.50	89.90	-1.8	21,892	-0.01%
2021/02/17	7	90.04	12.1	90.35	89.90	-5.1	22,303	-0.02%
2021/02/05	8	86.68	1	86.70	86.70	7	22,090	0.03%
2021/02/04	1.1	85.78	4	85.83	86.60	-2.9	22,357	-0.01%
2021/02/03	16	87.93	21	87.23	86.30	-5	22,408	-0.02%
2021/02/02	8	87.79	13	87.90	86.90	-5	22,289	-0.02%
2021/02/01	6	84.03	42.2	85.68	86.30	-36.2	21,772	-0.17%
2021/01/29	1.1	82.00	3	81.27	79.90	-1.9	21,489	-0.01%
2021/01/28	17	79.25	0	0.00	79.40	17	21,291	0.08%
2021/01/27	8	83.88	8	82.51	82.50	0	21,208	0.00%
2021/01/26	21	84.14	0	0.00	83.00	21	21,177	0.10%
2021/01/25	11	84.43	1	83.70	85.10	10	21,098	0.05%
2021/01/22	5	85.08	0	0.00	85.40	5	21,067	0.02%
2021/01/21	2	86.35	13	86.21	85.80	-11	21,102	-0.05%
2021/01/20	38	86.71	0	0.00	84.30	38	21,175	0.18%
2021/01/19	10	86.43	12	85.60	86.80	-2	21,044	-0.01%
2021/01/18	3	84.20	2	85.57	86.00	1	21,034	0.00%
2021/01/15	28	87.05	28	87.67	86.20	0	20,941	0.00%
2021/01/14	14	89.80	12.2	89.80	89.80	1.8	20,784	0.01%
2021/01/13	3	87.60	7	88.40	88.70	-4	20,666	-0.02%
2021/01/12	15.3	89.44	3	87.30	87.70	12.3	20,534	0.06%
2021/01/11	34.3	91.68	5	91.80	91.20	29.3	20,327	0.14%
2021/01/08	10	94.82	46.5	95.56	96.70	-36.5	19,981	-0.18%
2021/01/07	13	92.98	1	92.80	92.80	12	19,808	0.06%
2021/01/06	8	92.69	5	91.28	91.50	3	20,333	0.01%
2021/01/05	55	93.07	27.6	93.01	90.50	27.4	20,428	0.13%
2021/01/04	3	88.20	25.2	90.96	90.70	-22.2	20,516	-0.11%
2020/12/31	5	87.00	5.5	86.54	86.80	-0.5	20,634	0.00%
2020/12/30	7	88.01	15	87.17	87.30	-8	21,205	-0.04%
2020/12/29	8.5	86.96	7	87.01	87.00	1.5	21,092	0.01%
2020/12/28	5.5	87.32	30	88.56	89.10	-24.5	21,056	-0.12%
2020/12/25	2	85.40	7	85.37	84.00	-5	20,958	-0.02%
2020/12/24	10	85.65	6	85.02	85.30	4	21,220	0.02%
2020/12/23	0	0.00	8	82.31	83.00	-8	21,196	-0.04%
2020/12/22	14	82.45	4	81.28	81.20	10	21,100	0.05%
2020/12/21	1.3	84.02	8	84.71	84.20	-6.7	20,900	-0.03%
2020/12/18	2	85.90	12	86.08	84.80	-10	20,833	-0.05%
2020/12/17	3	86.33	0	0.00	85.70	3	20,928	0.01%
2020/12/16	6	86.10	23	86.46	85.80	-17	20,906	-0.08%
2020/12/15	16	85.11	12	85.70	84.10	4	20,956	0.02%
2020/12/14	3	84.90	6	84.20	85.30	-3	21,185	-0.01%
2020/12/11	34.1	85.24	19	84.86	85.30	15.1	21,155	0.07%
2020/12/10	35	88.83	11	88.23	88.30	24	20,817	0.12%
2020/12/09	53	90.71	65.1	91.35	91.90	-12.1	20,778	-0.06%
2020/12/08	5	86.50	9	87.88	88.00	-4	20,368	-0.02%
2020/12/07	20	89.11	15.7	89.11	88.30	4.3	20,163	0.02%
2020/12/04	34	87.63	45	88.02	87.60	-11	19,684	-0.06%
2020/12/03	41	83.65	26.2	84.15	83.80	14.8	19,057	0.08%
2020/12/02	40.2	81.10	101	81.10	81.50	-60.8	18,803	-0.32%	大賣/
2020/12/01	15	75.64	42	76.37	76.90	-27	17,987	-0.15%
2020/11/30	8	72.30	1	72.50	72.40	7	17,621	0.04%
2020/11/27	2	72.60	59	72.71	71.30	-57	17,549	-0.32%
2020/11/26	12	69.88	1	69.40	70.70	11	17,401	0.06%
2020/11/25	18	69.66	5	70.08	69.30	13	17,496	0.07%
2020/11/24	1	71.00	3	72.37	71.00	-2	17,273	-0.01%
2020/11/23	29	71.62	64	71.48	71.60	-35	17,100	-0.20%
2020/11/20	10	68.78	15	68.52	68.80	-5	16,876	-0.03%
2020/11/19	0	0.00	6	67.95	67.80	-6	16,884	-0.04%
2020/11/18	4	66.40	9	66.72	67.00	-5	16,738	-0.03%
2020/11/17	9	66.96	81.1	66.87	67.10	-72.1	16,602	-0.43%
2020/11/16	4	64.00	23	64.05	64.20	-19	16,250	-0.12%
2020/11/13	7	62.04	47.1	61.54	62.20	-40.1	16,244	-0.25%
2020/11/12	3	61.67	16.4	61.74	62.00	-13.4	16,291	-0.08%
2020/11/11	2.5	59.84	2	59.95	60.00	0.5	16,016	0.00%
2020/11/10	1	60.70	4	60.30	60.60	-3	15,986	-0.02%
2020/11/09	3	60.53	2	60.35	60.40	1	15,981	0.01%
2020/11/06	0	0.00	10	59.85	59.80	-10	16,189	-0.06%
2020/11/05	0	0.00	16	59.24	59.40	-16	16,279	-0.10%
2020/11/04	3	58.00	5	58.68	59.00	-2	16,418	-0.01%
2020/11/03	6	58.73	4	58.78	58.80	2	16,611	0.01%
2020/11/02	9	57.86	1	58.00	57.80	8	17,090	0.05%
2020/10/30	1	57.80	1	58.10	57.80	0	17,354	0.00%
2020/10/29	9	57.52	13	58.30	58.20	-4	17,450	-0.02%
2020/10/28	10.6	58.62	8	58.75	58.30	2.6	17,486	0.01%
2020/10/27	4.3	59.58	3	59.70	59.50	1.3	17,421	0.01%
2020/10/26	8	60.59	45	60.41	60.50	-37	17,388	-0.21%
2020/10/23	55.1	61.43	6	61.37	61.40	49.1	17,414	0.28%
2020/10/22	10	61.57	19	61.82	61.80	-9	17,445	-0.05%
2020/10/21	10	61.89	8	62.08	61.90	2	17,508	0.01%
2020/10/20	4	61.55	4	62.03	62.10	0	17,661	0.00%
2020/10/19	10	61.63	22.4	61.91	61.80	-12.4	17,705	-0.07%
2020/10/16	9.2	60.50	1	60.10	60.10	8.2	17,779	0.05%
2020/10/15	9.1	61.88	9	61.78	61.50	0.1	17,777	0.00%
2020/10/14	17.1	62.41	58	62.57	62.30	-40.9	17,593	-0.23%
2020/10/13	57	59.51	105	60.13	61.40	-48	16,959	-0.28%	大賣/
2020/10/12	26	61.16	32	60.68	60.50	-6	16,700	-0.04%
2020/10/08	11	59.07	86	59.77	59.40	-75	16,548	-0.45%
2020/10/07	98	59.27	47	58.48	59.60	51	16,572	0.31%
2020/10/06	1	56.50	2.2	57.07	56.60	-1.2	16,497	-0.01%
2020/10/05	12	56.41	3	56.37	56.30	9	16,602	0.05%
2020/09/30	11	57.30	31	57.23	57.50	-20	16,613	-0.12%
2020/09/29	8	56.00	27.1	56.40	56.90	-19.1	16,445	-0.12%
2020/09/28	3.1	55.49	23	55.05	55.10	-19.9	16,302	-0.12%
2020/09/25	3	52.83	2	53.10	52.50	1	16,335	0.01%
2020/09/24	3	52.73	12	52.90	52.90	-9	16,402	-0.05%
2020/09/23	36	53.79	1	53.30	53.30	35	16,387	0.21%
2020/09/22	3	55.13	1	55.00	54.90	2	16,460	0.01%
2020/09/21	6	56.80	14	56.72	56.60	-8	16,429	-0.05%
2020/09/18	3	57.03	16	56.69	56.30	-13	16,524	-0.08%
2020/09/17	8	56.15	7	56.09	56.80	1	16,514	0.01%
2020/09/16	11	55.18	13	54.99	55.20	-2	16,235	-0.01%
2020/09/15	15	54.66	36	54.86	54.50	-21	16,257	-0.13%
2020/09/14	28	54.74	6	54.80	54.80	22	16,423	0.13%
2020/09/11	2	53.35	3	52.87	53.30	-1	16,317	-0.01%
2020/09/10	3	53.03	22	53.25	53.00	-19	16,426	-0.12%
2020/09/09	4	53.95	3	53.90	54.20	1	16,440	0.01%
2020/09/08	0	0.00	2	54.30	54.80	-2	16,605	-0.01%
2020/09/07	27	54.90	17	54.31	54.30	10	16,587	0.06%
2020/09/04	3	52.10	4	52.05	52.80	-1	16,544	-0.01%
2020/09/03	1	53.30	10	53.30	53.20	-9	16,641	-0.05%
2020/09/02	8	51.10	1	50.90	51.10	7	16,572	0.04%
2020/09/01	2	51.50	4	51.85	52.30	-2	16,880	-0.01%
2020/08/31	20	52.27	8	52.09	51.90	12	17,363	0.07%
2020/08/28	12	53.58	10	53.89	53.90	2	17,704	0.01%
2020/08/27	9	53.92	9	54.06	54.00	0	17,922	0.00%
2020/08/26	8	53.34	12	53.43	53.40	-4	17,981	-0.02%
2020/08/25	12	52.33	7	52.64	53.00	5	17,901	0.03%
2020/08/24	1	50.30	10	50.80	51.00	-9	17,951	-0.05%
2020/08/21	7	49.48	6	50.00	49.85	1	18,240	0.01%
2020/08/20	23	49.94	11	49.96	49.20	12	18,129	0.07%
2020/08/19	32	52.21	5	52.44	51.80	27	17,858	0.15%
2020/08/18	2	55.05	8	55.21	55.10	-6	17,340	-0.03%
2020/08/17	14	54.55	6	54.52	54.40	8	17,246	0.05%
2020/08/14	4	54.60	1	54.70	55.10	3	17,223	0.02%
2020/08/13	5	55.42	13	55.28	55.40	-8	17,202	-0.05%
2020/08/12	19	54.47	4	54.73	55.10	15	17,282	0.09%
2020/08/11	4	55.53	12	55.36	55.70	-8	17,177	-0.05%
2020/08/10	13	54.45	9	54.40	54.40	4	17,148	0.02%
2020/08/07	33	55.16	4	55.23	55.00	29	17,295	0.17%
2020/08/06	37	56.89	29	56.54	56.40	8	17,063	0.05%
2020/08/05	18	58.09	3	58.07	58.00	15	16,667	0.09%
2020/08/04	8	58.71	0	0.00	58.70	8	16,474	0.05%
2020/08/03	10	59.44	1.3	60.67	59.30	8.7	16,402	0.05%
2020/07/31	1	60.80	7	60.70	60.60	-6	16,480	-0.04%
2020/07/30	4.1	60.08	15	59.99	60.20	-10.9	16,520	-0.07%
2020/07/29	27	58.72	3	58.63	58.90	24	16,481	0.15%
2020/07/28	4	59.55	4.5	60.02	59.50	-0.5	16,514	0.00%
2020/07/27	6.5	59.83	20	60.11	59.60	-13.5	16,716	-0.08%
2020/07/24	21	61.60	30	61.60	60.40	-9	16,853	-0.05%
2020/07/23	15	61.91	3	61.93	62.00	12	16,968	0.07%
2020/07/22	16.7	62.21	10	62.46	61.70	6.7	17,022	0.04%
2020/07/21	8	60.94	72	61.12	61.20	-64	16,870	-0.38%
2020/07/20	12	60.60	10	60.68	60.80	2	16,851	0.01%
2020/07/17	3	60.40	0	0.00	60.20	3	17,012	0.02%
2020/07/16	13	60.58	3	60.60	60.30	10	17,295	0.06%
2020/07/15	15	60.57	5	60.72	60.10	10	17,225	0.06%
2020/07/14	27	62.29	33.1	62.89	61.50	-6.1	17,222	-0.04%
2020/07/13	30.1	62.32	47	62.22	62.70	-16.9	16,903	-0.10%
2020/07/10	20	59.92	3	60.20	59.60	17	16,663	0.10%
2020/07/09	4	60.60	11	61.05	61.00	-7	16,657	-0.04%
2020/07/08	16	60.37	1	60.60	60.20	15	16,765	0.09%
2020/07/07	3	60.33	3	60.47	60.80	0	16,817	0.00%
2020/07/06	1	59.40	19.9	60.09	60.20	-18.9	16,885	-0.11%
2020/07/03	7	59.84	12	60.07	59.80	-5	17,143	-0.03%
2020/07/02	9	60.52	2	60.60	60.50	7	17,551	0.04%
2020/07/01	24	61.35	4	60.98	61.00	20	17,699	0.11%
2020/06/30	6	60.78	8	60.71	61.00	-2	17,652	-0.01%
2020/06/29	31	60.02	0	0.00	59.50	31	17,948	0.17%
2020/06/24	1	60.50	6	60.67	60.80	-5	17,985	-0.03%
2020/06/22	23	59.90	0	0.00	59.90	23	18,532	0.12%
2020/06/19	7	60.11	11	60.07	59.80	-4	18,742	-0.02%
2020/06/18	8	60.26	1	60.20	60.40	7	18,709	0.04%
2020/06/17	14	60.81	1	60.90	60.60	13	18,849	0.07%
2020/06/16	2	61.30	6	61.23	61.50	-4	19,172	-0.02%
2020/06/15	26	60.47	0	0.00	60.00	26	19,427	0.13%
2020/06/12	6	60.60	0	0.00	61.20	6	19,493	0.03%
2020/06/11	30	63.00	3	62.27	61.80	27	19,631	0.14%
2020/06/10	1	63.50	11	63.84	64.00	-10	19,580	-0.05%
2020/06/09	2	63.55	3	63.33	63.40	-1	19,695	-0.01%
2020/06/08	26	63.74	33	64.60	63.80	-7	19,846	-0.04%
2020/06/05	37	63.65	49	63.70	64.20	-12	19,428	-0.06%
2020/06/04	14	62.61	22	62.50	62.20	-8	18,970	-0.04%
2020/06/03	10	60.00	23	60.83	61.20	-13	18,536	-0.07%
2020/06/02	9	60.41	2	61.00	60.10	7	18,384	0.04%
2020/06/01	3	60.77	6	60.82	60.90	-3	18,384	-0.02%
2020/05/29	23	60.14	4	60.18	59.80	19	18,412	0.10%
2020/05/28	13	62.15	17	62.53	60.90	-4	18,336	-0.02%
2020/05/27	3	61.07	2	60.75	60.70	1	18,213	0.01%
2020/05/26	12	60.14	5	60.50	60.70	7	18,430	0.04%
2020/05/25	11	59.17	13	59.08	59.70	-2	18,475	-0.01%
2020/05/22	9	59.98	4	60.05	59.40	5	18,595	0.03%
2020/05/21	2	60.90	3	60.83	60.80	-1	18,609	-0.01%
2020/05/20	19	60.21	17	60.25	59.90	2	18,581	0.01%
2020/05/19	21	59.09	8	59.61	59.20	13	18,672	0.07%
2020/05/18	33	58.86	2	59.30	58.50	31	18,652	0.17%
2020/05/15	2	60.25	5	60.14	60.10	-3	18,773	-0.02%
2020/05/14	29	61.10	5	60.50	60.00	24	18,736	0.13%
2020/05/13	14	62.85	9	63.00	62.90	5	18,450	0.03%
2020/05/12	19	63.65	1	63.80	63.60	18	18,589	0.10%
2020/05/11	10	64.94	15	64.98	64.70	-5	18,536	-0.03%
2020/05/08	35	64.46	9	64.37	63.80	26	18,492	0.14%
2020/05/07	11	64.05	5	64.34	64.40	6	18,441	0.03%
2020/05/06	21	63.80	13.1	63.54	63.30	7.9	18,319	0.04%
2020/05/05	22	63.66	16	63.02	63.00	6	18,303	0.03%
2020/05/04	15	62.66	10	63.16	62.80	5	18,661	0.03%
2020/04/30	19	65.19	87	65.22	65.00	-68	18,567	-0.37%
2020/04/29	81	64.31	31	64.17	64.20	50	18,365	0.27%
2020/04/28	46	62.28	50	62.29	63.20	-4	18,233	-0.02%
2020/04/27	4	60.75	15	60.45	61.60	-11	18,118	-0.06%
2020/04/24	12	59.17	26	59.35	59.10	-14	18,035	-0.08%
2020/04/23	8	59.74	0	0.00	59.40	8	17,998	0.04%
2020/04/22	1	59.20	1	59.40	59.90	0	17,919	0.00%
2020/04/21	58	58.51	35	58.87	58.00	23	17,733	0.13%
2020/04/20	30	61.07	23.2	60.94	60.80	6.8	17,473	0.04%
2020/04/17	46	61.86	29	61.93	61.10	17	17,652	0.10%
2020/04/16	22	61.43	18	60.66	61.60	4	17,438	0.02%
2020/04/15	33	61.45	38	61.07	61.30	-5	17,361	-0.03%
2020/04/14	15	60.74	12	60.74	60.70	3	17,341	0.02%
2020/04/13	46	60.11	29	59.97	59.80	17	17,368	0.10%
2020/04/10	80	62.49	15	62.31	62.00	65	17,119	0.38%
2020/04/09	68	63.42	53	64.14	62.60	15	17,198	0.09%
2020/04/08	37	62.44	57	62.57	63.40	-20	17,481	-0.11%
2020/04/07	56	61.12	61	60.99	62.00	-5	17,099	-0.03%
2020/04/06	16	54.71	8	55.45	56.40	8	16,665	0.05%
2020/04/01	8	53.50	14	53.58	53.90	-6	16,459	-0.04%
2020/03/31	15	53.73	7	52.36	53.70	8	16,285	0.05%
2020/03/30	19	53.36	21	53.46	53.90	-2	15,892	-0.01%
2020/03/27	5	56.50	10	56.53	55.00	-5	15,737	-0.03%
2020/03/26	14	53.28	11	53.67	54.00	3	15,448	0.02%
2020/03/25	23	52.30	34	51.32	52.60	-11	15,288	-0.07%
2020/03/24	49	48.47	29	47.90	48.30	20	15,366	0.13%
2020/03/23	14	44.58	3	45.52	44.20	11	15,378	0.07%
2020/03/20	33	48.81	24	48.41	48.65	9	15,594	0.06%
2020/03/19	14	45.40	26	45.20	45.20	-12	15,699	-0.08%
2020/03/18	19	52.12	15	52.11	50.20	4	15,940	0.03%
2020/03/17	61	54.36	49	54.88	54.10	12	15,935	0.08%
2020/03/16	5	61.52	1	63.30	59.20	4	15,889	0.03%
2020/03/13	7	60.29	1	63.30	62.90	6	15,789	0.04%
2020/03/12	13	67.46	2	67.65	66.00	11	15,712	0.07%
2020/03/11	7	72.87	0	0.00	72.60	7	15,616	0.04%
2020/03/10	6	74.55	9	74.24	74.90	-3	16,247	-0.02%
2020/03/09	16	75.70	4	75.60	74.80	12	16,399	0.07%
2020/03/06	2	78.05	1	78.60	78.50	1	16,572	0.01%
2020/03/05	12	79.68	10	79.90	80.10	2	16,512	0.01%
2020/03/04	8	78.14	8	78.50	78.60	0	16,441	0.00%
2020/03/03	4	78.33	16	78.19	77.80	-12	16,394	-0.07%
2020/03/02	11	76.96	4	77.00	76.30	7	16,307	0.04%
2020/02/27	25	78.86	4	79.78	77.30	21	16,166	0.13%
2020/02/26	17	82.02	12	81.89	81.40	5	15,899	0.03%
2020/02/25	10	83.18	0	0.00	83.30	10	15,824	0.06%
2020/02/24	9	85.07	8	84.98	84.50	1	15,791	0.01%
2020/02/21	2	84.00	5	84.44	84.40	-3	15,767	-0.02%
2020/02/20	22	83.78	6	85.01	83.60	16	15,878	0.10%
2020/02/19	7	84.00	12	84.62	84.80	-5	15,889	-0.03%
2020/02/18	30	84.92	12	84.78	83.80	18	15,912	0.11%
2020/02/17	25	88.06	25	87.55	88.00	0	15,974	0.00%
2020/02/14	3	86.20	1	86.80	86.80	2	15,958	0.01%
2020/02/13	18	86.68	32	86.58	86.50	-14	15,905	-0.09%
2020/02/12	2	84.45	7	84.60	84.70	-5	15,692	-0.03%
2020/02/11	1	84.00	4	84.35	85.10	-3	15,604	-0.02%
2020/02/10	8	83.39	3	83.47	83.50	5	15,557	0.03%
2020/02/07	0	0.00	2	84.40	84.30	-2	15,720	-0.01%
2020/02/06	9	84.51	15	84.85	85.10	-6	16,029	-0.04%
2020/02/05	19	83.34	23	83.63	84.40	-4	16,011	-0.02%
2020/02/04	7	79.40	0	0.00	79.90	7	15,700	0.04%
2020/02/03	2	77.10	3	77.27	79.40	-1	15,804	-0.01%
2020/01/31	10	78.69	6	79.10	78.10	4	15,856	0.03%
2020/01/30	7	78.30	1	80.20	77.80	6	15,773	0.04%
2020/01/20	2	85.10	2	84.85	85.20	0	15,557	0.00%
2020/01/17	2	83.35	1	83.60	83.60	1	15,652	0.01%
2020/01/16	1	83.20	0	0.00	83.40	1	15,683	0.01%
2020/01/15	10	84.51	8	85.21	83.80	2	15,707	0.01%
2020/01/14	3	84.83	0	0.00	85.30	3	15,890	0.02%
2020/01/13	8	86.26	8	86.34	85.50	0	15,918	0.00%
2020/01/10	2	84.50	4	84.45	84.30	-2	15,943	-0.01%
2020/01/08	0	0.00	6	83.33	82.60	-6	15,985	-0.04%
2020/01/07	13	81.30	2	81.65	81.10	11	15,937	0.07%
2020/01/03	6	85.23	0	0.00	84.80	6	16,883	0.04%
2020/01/02	27	87.57	28	87.66	86.00	-1	16,981	-0.01%
2019/12/31	1	83.60	10	83.30	83.40	-9	16,518	-0.05%
2019/12/30	14	84.38	8	85.08	84.50	6	16,674	0.04%
2019/12/27	8	84.19	11	84.14	83.60	-3	16,779	-0.02%
2019/12/26	2	84.20	2	83.95	83.70	0	16,857	0.00%
2019/12/24	2	82.60	35	83.51	83.50	-33	17,325	-0.19%
2019/12/23	1	82.60	2	83.05	82.60	-1	17,442	-0.01%
2019/12/20	18	84.67	2	84.05	83.50	16	17,427	0.09%
2019/12/19	9	84.76	8	85.46	85.50	1	17,330	0.01%
2019/12/18	3	84.33	5	84.10	84.00	-2	17,121	-0.01%
2019/12/17	11	85.01	15	85.27	85.30	-4	16,935	-0.02%
2019/12/16	21	82.40	45	82.93	82.80	-24	16,537	-0.15%
2019/12/13	16	79.09	78	80.61	79.60	-62	16,307	-0.38%
2019/12/12	0	0.00	8	77.30	77.30	-8	16,202	-0.05%
2019/12/11	3	76.10	1	77.00	75.60	2	16,149	0.01%
2019/12/10	2	75.85	0	0.00	75.10	2	15,982	0.01%
2019/12/09	3	76.60	9	77.01	76.00	-6	15,918	-0.04%
2019/12/06	14	77.16	7	75.60	75.30	7	15,863	0.04%
2019/12/05	10	77.09	38.6	76.90	77.20	-28.6	15,614	-0.18%
2019/12/04	1	72.90	6	73.33	72.60	-5	15,170	-0.03%
2019/12/03	33	72.95	47	73.24	73.30	-14	15,695	-0.09%
2019/12/02	0	0.00	5	70.58	71.60	-5	15,683	-0.03%
2019/11/28	1	71.80	8	71.96	71.70	-7	15,743	-0.04%
2019/11/27	1	69.60	2	71.75	71.10	-1	16,042	-0.01%
2019/11/26	9	71.29	3	71.47	70.80	6	16,240	0.04%
2019/11/25	0	0.00	8	70.61	70.80	-8	16,229	-0.05%
2019/11/22	0	0.00	1	70.70	70.10	-1	16,398	-0.01%
2019/11/21	9	69.13	4.2	69.34	69.30	4.8	16,432	0.03%
2019/11/20	4	70.53	2	71.20	71.00	2	16,400	0.01%
2019/11/19	5	71.20	3	72.03	71.20	2	16,383	0.01%
2019/11/18	5	71.16	16	71.13	71.10	-11	16,350	-0.07%
2019/11/15	0	0.00	5.1	68.80	69.00	-5.1	16,425	-0.03%
2019/11/14	66	67.32	55	67.39	67.20	11	16,375	0.07%
2019/11/13	6	70.48	0	0.00	69.90	6	16,213	0.04%
2019/11/12	0	0.00	2	71.85	72.00	-2	16,380	-0.01%
2019/11/11	1	71.40	93	71.11	71.20	-92	16,841	-0.55%
2019/11/08	0	0.00	4	72.20	72.40	-4	16,960	-0.02%
2019/11/07	1	72.10	1	72.30	72.40	0	17,237	0.00%
2019/11/06	43	73.20	17	73.37	72.50	26	17,622	0.15%
2019/11/05	62	72.18	9	72.00	73.00	53	17,609	0.30%
2019/11/04	3	69.80	1	70.80	69.80	2	17,614	0.01%
2019/11/01	1	70.60	10	69.75	70.60	-9	17,772	-0.05%
2019/10/31	9	70.08	0	0.00	70.00	9	18,113	0.05%
2019/10/30	18	71.32	1	71.10	71.10	17	18,232	0.09%
2019/10/29	4	72.33	4	72.25	72.30	0	18,513	0.00%
2019/10/28	2	71.95	1	71.90	71.90	1	18,880	0.01%
2019/10/25	2	72.00	17	72.19	71.70	-15	19,226	-0.08%
2019/10/24	1	71.10	3	71.23	71.30	-2	19,474	-0.01%
2019/10/22	17	71.11	2	70.90	70.90	15	20,315	0.07%
2019/10/21	4	71.45	3	71.93	71.60	1	20,699	0.00%
2019/10/18	13	72.39	4	72.08	72.30	9	21,155	0.04%
2019/10/17	5	70.00	10	70.23	70.40	-5	21,006	-0.02%
2019/10/16	10	70.27	11	70.64	70.00	-1	21,169	0.00%
2019/10/15	34	70.07	3	70.67	69.60	31	21,329	0.15%
2019/10/14	4	72.33	8	73.04	71.70	-4	21,521	-0.02%
2019/10/09	52	73.37	24	73.70	71.40	28	21,722	0.13%
2019/10/08	17	78.95	3	78.97	78.60	14	22,011	0.06%
2019/10/07	10	81.62	11	81.75	81.70	-1	22,204	0.00%
2019/10/04	35	79.81	6	79.18	79.20	29	22,600	0.13%
2019/10/03	28.1	80.25	7	80.46	79.90	21.1	22,655	0.09%
2019/10/02	7	82.07	1	82.30	82.00	6	22,675	0.03%
2019/10/01	6	82.52	27	82.08	83.10	-21	22,863	-0.09%
2019/09/27	35	81.47	21	81.71	80.50	14	23,213	0.06%
2019/09/26	31	83.58	3	83.10	84.30	28	23,309	0.12%
2019/09/25	2	84.80	0	0.00	85.00	2	23,355	0.01%
2019/09/24	20	85.52	6	85.43	85.40	14	23,564	0.06%
2019/09/23	6	83.60	13.4	84.01	85.00	-7.4	23,513	-0.03%
2019/09/20	2	82.25	5	82.74	82.90	-3	23,470	-0.01%
2019/09/19	15	81.67	7	81.37	81.40	8	23,507	0.03%
2019/09/18	18	82.49	8.2	82.33	82.10	9.8	23,652	0.04%
2019/09/17	14	81.80	37	82.08	82.00	-23	23,426	-0.10%
2019/09/16	0	0.00	5	78.96	78.10	-5	23,070	-0.02%
2019/09/12	1	77.70	2	77.85	77.80	-1	22,934	0.00%
2019/09/11	0	0.00	4	76.92	76.90	-4	23,092	-0.02%
2019/09/10	2	76.50	1	77.00	76.50	1	23,073	0.00%
2019/09/09	1	76.50	4	76.62	76.50	-3	22,963	-0.01%
2019/09/06	10	76.90	4	76.60	77.10	6	22,935	0.03%
2019/09/05	13	75.70	57	75.98	76.90	-44	22,727	-0.19%
2019/09/04	0	0.00	9	73.28	73.00	-9	22,048	-0.04%
2019/09/02	1	71.70	2	71.40	71.80	-1	21,945	0.00%
2019/08/30	17	70.54	23	70.13	70.40	-6	22,042	-0.03%
2019/08/29	32	71.21	2	70.90	70.90	30	21,791	0.14%
2019/08/28	15	72.40	7	73.04	73.50	8	21,629	0.04%
2019/08/27	8	72.18	5	72.50	72.40	3	21,576	0.01%
2019/08/26	0	0.00	4	71.43	71.10	-4	21,613	-0.02%
2019/08/23	1	71.10	5	71.16	71.50	-4	21,653	-0.02%
2019/08/21	0	0.00	15	69.80	70.20	-15	21,999	-0.07%
2019/08/20	8	69.73	4	70.35	69.60	4	21,910	0.02%
2019/08/19	4	71.38	1	71.10	71.50	3	21,701	0.01%
2019/08/16	3	71.27	0	0.00	71.30	3	21,706	0.01%
2019/08/15	2	70.85	2	71.40	71.40	0	21,528	0.00%
2019/08/14	10	72.03	17.4	72.05	72.50	-7.4	21,327	-0.03%
2019/08/13	1	68.10	6	69.30	68.80	-5	20,914	-0.02%
2019/08/12	1	69.30	0	0.00	69.30	1	20,823	0.00%
2019/08/08	10	68.33	0	0.00	68.10	10	20,648	0.05%
2019/08/07	11	70.26	16	70.33	69.80	-5	20,380	-0.02%
2019/08/06	8	68.79	3	69.10	69.20	5	20,360	0.02%
2019/08/05	3	72.10	2	73.05	70.90	1	20,128	0.00%
2019/08/02	14	72.27	5	72.76	72.30	9	19,947	0.05%
2019/08/01	0	0.00	2	73.60	74.10	-2	19,603	-0.01%
2019/07/31	22	74.40	12	74.43	74.00	10	19,326	0.05%
2019/07/30	24	75.65	34	75.10	75.80	-10	18,943	-0.05%
2019/07/29	16	75.58	2	75.30	74.80	14	18,672	0.07%
2019/07/26	20	76.53	16	77.01	77.00	4	18,418	0.02%
2019/07/25	4	75.80	38	74.80	76.50	-34	18,036	-0.19%
2019/07/24	15	71.13	1	70.70	71.80	14	17,555	0.08%
2019/07/23	5	71.74	20	72.10	72.30	-15	17,288	-0.09%
2019/07/22	21	69.55	60	69.75	69.80	-39	16,822	-0.23%
2019/07/19	4	67.18	3	67.60	67.70	1	16,681	0.01%
2019/07/18	3	67.27	4	67.40	66.70	-1	16,766	-0.01%
2019/07/17	3	67.13	9	68.06	67.70	-6	16,761	-0.04%
2019/07/16	14	68.19	14	69.06	67.90	0	16,403	0.00%
2019/07/15	22	67.41	20	68.82	69.90	2	16,011	0.01%
2019/07/12	21	66.31	58	67.02	66.70	-37	15,539	-0.24%
2019/07/11	17	65.20	32	65.02	65.40	-15	14,914	-0.10%
2019/07/10	13	63.82	42	64.02	64.40	-29	14,508	-0.20%
2019/07/09	14	61.79	11	61.63	62.80	3	14,063	0.02%
2019/07/08	8	61.25	19	62.02	61.00	-11	13,989	-0.08%
2019/07/05	18	60.48	52	61.43	62.00	-34	13,864	-0.25%
2019/07/04	28	59.31	47	59.25	59.20	-19	13,603	-0.14%
2019/07/03	14	65.66	21	65.68	65.20	-7	13,120	-0.05%
2019/07/02	27	66.42	23	66.28	66.30	4	12,926	0.03%
2019/07/01	31	65.87	48	65.99	66.00	-17	12,763	-0.13%
2019/06/28	23	64.23	3	64.30	64.50	20	12,675	0.16%
2019/06/27	2	63.85	2	63.95	64.10	0	12,671	0.00%
2019/06/26	50	63.75	15	63.65	63.70	35	12,576	0.28%
2019/06/25	41	63.90	25	63.62	63.30	16	12,511	0.13%
2019/06/24	5	63.30	1	63.40	63.10	4	12,335	0.03%
2019/06/21	1	62.80	6	62.97	63.00	-5	12,376	-0.04%
2019/06/20	0	0.00	2	62.50	62.30	-2	12,425	-0.02%
2019/06/19	1	61.50	21	61.92	62.10	-20	12,690	-0.16%
2019/06/18	1	60.90	1	61.00	60.90	0	12,913	0.00%
2019/06/17	2	61.00	0	0.00	60.90	2	13,002	0.02%
2019/06/14	10	60.80	0	0.00	60.80	10	13,029	0.08%
2019/06/13	0	0.00	3	60.77	60.90	-3	13,208	-0.02%
2019/06/12	15	60.32	14	60.50	60.70	1	13,381	0.01%
2019/06/11	3	59.53	8	59.66	59.40	-5	13,387	-0.04%
2019/06/10	7	59.74	9	59.38	59.30	-2	13,385	-0.01%
2019/06/06	19	59.38	2	59.20	59.20	17	13,309	0.13%
2019/06/05	16	61.00	4	61.03	60.50	12	13,197	0.09%
2019/06/04	11	61.09	0	0.00	60.90	11	13,239	0.08%
2019/06/03	0	0.00	5	61.70	61.90	-5	13,345	-0.04%
2019/05/31	2	61.60	16	61.21	61.60	-14	13,594	-0.10%
2019/05/30	4	59.20	18	58.88	60.00	-14	13,647	-0.10%
2019/05/29	14	58.89	15	58.55	58.00	-1	14,301	-0.01%
2019/05/28	2	60.70	0	0.00	60.90	2	14,202	0.01%
2019/05/27	7	60.31	0	0.00	60.50	7	14,243	0.05%
2019/05/24	5	59.82	1	60.00	59.80	4	14,355	0.03%
2019/05/23	15	60.03	0	0.00	60.20	15	14,524	0.10%
2019/05/22	4	61.20	0	0.00	60.80	4	14,473	0.03%
2019/05/21	1	61.30	1	61.40	61.50	0	14,511	0.00%
2019/05/20	7	60.71	0	0.00	60.90	7	14,456	0.05%
2019/05/17	2	61.15	0	0.00	60.60	2	14,483	0.01%
2019/05/16	3	61.23	1	61.70	61.00	2	14,663	0.01%
2019/05/15	9	62.01	1	61.90	62.00	8	14,857	0.05%
2019/05/14	12	60.57	3	60.30	61.50	9	14,930	0.06%
2019/05/13	10	62.60	1	62.50	61.10	9	14,868	0.06%
2019/05/10	9	64.03	20	64.21	63.80	-11	14,877	-0.07%
2019/05/09	31	64.89	2	64.90	64.20	29	14,873	0.19%
2019/05/08	20	65.90	1	65.90	65.90	19	14,917	0.13%
2019/05/07	15	66.10	7	66.13	66.20	8	15,090	0.05%
2019/05/06	7	65.26	35	64.93	65.00	-28	15,350	-0.18%
2019/05/03	3	66.47	17	66.45	66.70	-14	15,458	-0.09%
2019/05/02	4	65.88	5	66.00	65.70	-1	15,502	-0.01%
2019/04/29	2	64.95	3	65.80	64.70	-1	15,403	-0.01%
2019/04/26	0	0.00	6	65.35	66.00	-6	15,443	-0.04%
2019/04/25	3.3	65.50	23	66.73	65.50	-19.7	15,607	-0.13%
2019/04/24	23	65.21	13	65.20	65.40	10	15,701	0.06%
2019/04/23	6	64.75	16	64.90	64.90	-10	15,609	-0.06%
2019/04/22	10	64.20	17	64.04	63.80	-7	15,427	-0.05%
2019/04/19	13	63.75	12	63.70	63.70	1	15,609	0.01%
2019/04/18	2	63.90	3	63.60	63.10	-1	15,726	-0.01%
2019/04/17	3	63.67	34	63.60	63.90	-31	15,680	-0.20%
2019/04/16	1	62.10	9	62.29	62.70	-8	15,271	-0.05%
2019/04/15	4	60.88	12	61.57	61.70	-8	15,292	-0.05%
2019/04/12	41	60.77	6	61.25	60.50	35	15,430	0.23%
2019/04/11	2	62.35	0	0.00	61.60	2	15,579	0.01%
2019/04/10	2	62.45	2	62.50	62.50	0	15,541	0.00%
2019/04/09	10	62.63	0	0.00	62.60	10	15,544	0.06%
2019/04/08	3	62.60	24	62.94	63.00	-21	15,589	-0.13%
2019/04/03	2	62.00	7	62.13	62.30	-5	15,573	-0.03%
2019/04/02	8	61.84	2.3	61.83	61.70	5.7	15,576	0.04%
2019/04/01	8	61.50	0	0.00	61.00	8	15,479	0.05%
2019/03/29	2	61.05	1	61.10	61.40	1	15,297	0.01%
2019/03/28	6	60.62	0	0.00	60.80	6	15,362	0.04%
2019/03/27	1	61.10	3	60.93	61.10	-2	15,426	-0.01%
2019/03/26	3	61.20	0	0.00	61.00	3	15,503	0.02%
2019/03/25	10	61.29	9	61.18	61.10	1	15,537	0.01%
2019/03/22	5	63.98	5	63.90	63.10	0	15,375	0.00%
2019/03/21	8	62.51	17	62.62	62.80	-9	15,116	-0.06%
2019/03/20	4	60.25	4	59.93	60.60	0	14,789	0.00%
2019/03/19	7	59.70	0	0.00	59.70	7	14,829	0.05%
2019/03/18	14	59.75	0	0.00	59.50	14	14,908	0.09%
2019/03/15	15	60.23	1	60.80	60.10	14	15,087	0.09%
2019/03/14	14	60.14	0	0.00	60.30	14	14,991	0.09%
2019/03/13	6	60.28	0	0.00	60.10	6	15,174	0.04%
2019/03/12	2	61.00	0.2	61.10	60.80	1.8	15,594	0.01%
2019/03/11	3	60.57	1	60.70	60.40	2	15,731	0.01%
2019/03/08	8	60.04	10	59.88	60.50	-2	16,027	-0.01%
2019/03/07	19	60.29	0	0.00	60.00	19	16,221	0.12%
2019/03/06	25	61.52	0	0.00	61.40	25	16,501	0.15%
2019/03/05	32	63.83	1	63.30	63.10	31	16,394	0.19%
2019/03/04	24	65.13	6	65.12	64.80	18	16,369	0.11%
2019/02/27	4	62.68	4	62.65	62.20	0	15,802	0.00%
2019/02/26	0	0.00	21	62.07	62.00	-21	15,710	-0.13%
2019/02/25	0	0.00	3	61.93	61.60	-3	15,707	-0.02%
2019/02/22	1	61.00	6	62.20	60.90	-5	15,771	-0.03%
2019/02/21	1	60.80	2	60.90	60.80	-1	15,743	-0.01%
2019/02/20	3	60.20	1	60.50	60.60	2	15,996	0.01%
2019/02/19	7	60.63	1	60.70	60.50	6	16,166	0.04%
2019/02/18	3	60.33	2	60.70	60.20	1	16,231	0.01%
2019/02/15	21	61.45	0	0.00	60.00	21	16,456	0.13%
2019/02/14	4	61.90	12	62.13	62.10	-8	16,908	-0.05%
2019/02/13	2	59.95	0	0.00	60.50	2	16,720	0.01%
2019/02/12	6	59.73	25	59.79	60.00	-19	16,634	-0.11%
2019/01/30	1	60.10	2	59.90	60.10	-1	16,698	-0.01%
2019/01/29	2	59.30	0	0.00	58.80	2	16,892	0.01%
2019/01/28	1	60.80	7	61.06	60.80	-6	16,946	-0.04%
2019/01/25	4	60.10	5	60.72	60.00	-1	17,441	-0.01%
2019/01/24	0	0.00	20	59.12	59.60	-20	17,578	-0.11%
2019/01/23	3	56.83	0	0.00	57.00	3	17,784	0.02%
2019/01/21	0	0.00	1	57.20	57.20	-1	18,153	-0.01%
2019/01/18	4	55.98	22	56.06	56.40	-18	18,315	-0.10%
2019/01/17	25	55.46	14	55.69	55.10	11	18,690	0.06%
2019/01/16	15	56.76	17	56.69	56.40	-2	18,690	-0.01%
2019/01/15	0	0.00	4	53.48	53.60	-4	18,317	-0.02%
2019/01/14	4	52.48	0	0.00	52.00	4	18,313	0.02%
2019/01/11	8	54.00	0	0.00	53.50	8	18,682	0.04%
2019/01/10	0	0.00	8	53.79	53.80	-8	18,912	-0.04%
2019/01/09	1	52.20	1.2	52.46	52.50	-0.2	19,145	0.00%
2019/01/07	3	51.80	4	52.15	51.80	-1	20,232	0.00%
2019/01/04	5	50.02	10	50.16	51.60	-5	20,387	-0.02%
2019/01/03	21	52.60	13	51.57	51.50	8	20,481	0.04%
2018/12/27	0	0.00	5	55.58	55.80	-5	20,546	-0.02%
2018/12/26	7	55.36	5	55.08	54.10	2	20,886	0.01%
2018/12/25	1	54.50	1	57.00	57.00	0	20,699	0.00%
2018/12/24	0	0.00	2	54.70	56.00	-2	20,630	-0.01%
2018/12/20	2	53.20	0	0.00	53.20	2	20,727	0.01%
2018/12/19	0	0.00	10	53.00	53.70	-10	20,739	-0.05%
2018/12/18	0	0.00	3	54.07	54.50	-3	20,886	-0.01%
2018/12/17	21	53.50	0	0.00	53.50	21	21,045	0.10%
2018/12/14	1	52.60	1	53.00	53.50	0	21,101	0.00%
2018/12/13	1	53.70	3	54.20	54.30	-2	21,248	-0.01%
2018/12/12	2	53.40	1	53.60	53.70	1	21,266	0.00%
2018/12/11	2	53.00	1	53.00	52.90	1	21,435	0.00%
2018/12/10	7	52.64	0	0.00	52.10	7	21,444	0.03%
2018/12/07	5	55.60	0	0.00	55.70	5	21,240	0.02%
2018/12/06	6	55.22	21	55.10	55.00	-15	21,318	-0.07%
2018/12/05	24	56.83	12	57.26	56.90	12	21,196	0.06%
2018/12/04	7	62.13	0	0.00	62.00	7	20,978	0.03%
2018/12/03	21	63.56	6	63.35	62.80	15	21,411	0.07%
2018/11/30	5	60.84	5	60.90	61.00	0	21,352	0.00%
2018/11/29	26	61.97	14	61.17	60.30	12	21,074	0.06%
2018/11/28	9	58.46	1	59.10	58.60	8	20,549	0.04%
2018/11/27	1	56.20	3	57.50	58.00	-2	20,421	-0.01%
2018/11/26	1	56.60	11	56.93	57.30	-10	20,280	-0.05%
2018/11/23	4	56.80	0	56.40	56.10	4	20,060	0.02%
2018/11/22	0	0.00	2	58.00	58.00	-2	19,999	-0.01%
2018/11/21	1	57.70	0	0.00	57.80	1	19,955	0.01%
2018/11/20	3	57.13	3	57.17	57.50	0	19,930	0.00%
2018/11/19	1	57.20	18	56.83	57.50	-17	19,764	-0.09%
2018/11/16	7	55.71	3	56.63	54.60	4	19,540	0.02%
2018/11/15	4	56.05	10	56.00	55.90	-6	19,505	-0.03%
2018/11/14	1	56.60	5	56.82	56.50	-4	19,728	-0.02%
2018/11/13	2	55.80	11	55.55	56.20	-9	19,607	-0.05%
2018/11/12	5	53.40	1	53.20	53.80	4	19,062	0.02%
2018/11/09	4	53.73	5	53.76	54.20	-1	19,229	-0.01%
2018/11/08	4	55.33	5	56.56	53.80	-1	19,260	-0.01%
2018/11/07	0	0.00	5	53.86	55.20	-5	19,218	-0.03%
2018/11/06	7	53.26	0	0.00	52.20	7	19,372	0.04%
2018/11/05	12	55.83	7	55.91	55.70	5	19,130	0.03%
2018/11/02	11	56.53	26	57.00	56.10	-15	18,950	-0.08%
2018/11/01	1	52.50	8	53.63	54.40	-7	18,486	-0.04%
2018/10/31	4	50.64	10	51.19	51.40	-6	18,245	-0.03%
2018/10/30	0	0.00	10	47.59	48.50	-10	18,057	-0.06%
2018/10/29	4	45.78	3	46.30	46.60	1	18,136	0.01%
2018/10/26	1	46.45	5	46.02	46.00	-4	18,007	-0.02%
2018/10/25	28	46.21	22	46.48	45.75	6	17,850	0.03%
2018/10/24	35	49.79	5	50.20	49.30	30	17,412	0.17%
2018/10/23	14	50.99	6	50.70	50.50	8	17,196	0.05%
2018/10/22	5	52.42	12	52.23	52.50	-7	17,104	-0.04%
2018/10/19	10	49.95	5	51.40	52.10	5	17,086	0.03%
2018/10/18	19	52.65	11	52.28	51.50	8	16,829	0.05%
2018/10/17	14	55.18	15	55.45	54.40	-1	16,582	-0.01%
2018/10/16	9	54.86	2	54.85	54.10	7	16,399	0.04%
2018/10/15	18	56.53	15	56.46	57.20	3	15,984	0.02%
2018/10/12	1	53.10	8	52.09	53.30	-7	15,807	-0.04%
2018/10/11	11	47.61	9	48.58	48.50	2	16,127	0.01%
2018/10/09	5	52.52	7	52.70	52.30	-2	15,936	-0.01%
2018/10/08	3	52.30	5	53.00	52.70	-2	15,934	-0.01%
2018/10/05	12	52.57	2.2	52.48	52.20	9.8	16,046	0.06%
2018/10/04	24	54.78	0	0.00	53.90	24	15,944	0.15%
2018/10/03	2	58.90	3	57.81	57.80	-1	15,634	-0.01%
2018/10/02	2	58.85	1	58.80	58.40	1	15,806	0.01%
2018/10/01	1	58.70	1	58.30	59.20	0	15,987	0.00%
2018/09/28	8	58.29	0	0.00	58.10	8	16,032	0.05%
2018/09/27	3	59.30	1	59.50	59.80	2	16,022	0.01%
2018/09/26	8	60.51	3	60.27	60.20	5	16,059	0.03%
2018/09/25	0	0.00	13	60.42	61.70	-13	15,996	-0.08%
2018/09/21	8	58.01	4	57.48	58.50	4	15,787	0.03%
2018/09/20	0	0.00	1	60.10	59.50	-1	15,577	-0.01%
2018/09/19	4	60.45	8	60.61	60.00	-4	15,619	-0.03%
2018/09/18	8	59.55	13	59.79	59.30	-5	15,521	-0.03%
2018/09/17	12	60.87	7	61.61	61.20	5	15,653	0.03%
2018/09/14	2	59.40	3	59.43	59.60	-1	15,536	-0.01%
2018/09/12	9	57.82	0	0.00	57.40	9	15,392	0.06%
2018/09/10	1	57.60	17	58.80	59.40	-16	15,273	-0.10%
2018/09/07	28	58.66	14	59.59	57.50	14	15,057	0.09%
2018/09/06	9	63.88	3	64.17	63.60	6	14,555	0.04%
2018/09/05	5	67.04	1	67.50	66.60	4	14,461	0.03%
2018/09/04	4	67.45	1	67.40	67.60	3	14,515	0.02%
2018/09/03	9	68.24	0	0.00	66.70	9	14,537	0.06%
2018/08/31	1	68.70	1	69.00	69.70	0	14,532	0.00%
2018/08/30	8	69.79	6	69.80	69.80	2	14,599	0.01%
2018/08/29	9	70.80	16	69.84	69.90	-7	14,638	-0.05%
2018/08/28	8	71.48	5	71.30	70.70	3	14,686	0.02%
2018/08/27	3	69.20	3	69.17	70.10	0	14,685	0.00%
2018/08/24	1	67.10	0	0.00	67.40	1	14,615	0.01%
2018/08/22	1	67.50	0	0.00	67.40	1	15,016	0.01%
2018/08/21	1	68.50	5	67.44	68.50	-4	14,898	-0.03%
2018/08/20	8	66.46	7	66.66	65.70	1	14,733	0.01%
2018/08/17	5	65.82	16	67.23	65.00	-11	14,696	-0.07%
2018/08/16	11	67.05	23	67.91	67.30	-12	14,730	-0.08%
2018/08/15	23	68.37	6	68.62	67.70	17	14,720	0.12%
2018/08/14	8	68.56	12	69.34	70.20	-4	14,828	-0.03%
2018/08/13	27	69.96	14	69.86	68.90	13	14,780	0.09%
2018/08/10	2	73.80	3	73.57	73.20	-1	14,684	-0.01%
2018/08/09	17	73.88	0	0.00	73.80	17	15,217	0.11%
2018/08/08	7	74.60	11	74.72	73.70	-4	15,904	-0.03%
2018/08/07	9	74.50	1.5	74.39	74.30	7.5	15,697	0.05%
2018/08/06	21	74.30	2	73.95	73.60	19	15,527	0.12%
2018/08/03	11	76.44	0	0.00	75.80	11	15,434	0.07%
2018/08/02	10	78.30	0	0.00	78.40	10	15,088	0.07%
2018/08/01	6	78.40	6	79.58	79.60	0	15,260	0.00%
2018/07/31	23	78.86	8	78.83	78.60	15	15,524	0.10%
2018/07/30	17	79.98	0	0.00	79.60	17	15,472	0.11%
2018/07/27	1	81.80	6	81.85	81.90	-5	15,429	-0.03%
2018/07/26	8	80.89	19	81.75	81.00	-11	15,483	-0.07%
2018/07/25	2	79.80	3	80.40	80.70	-1	15,438	-0.01%
2018/07/24	6	78.40	0	0.00	78.70	6	15,313	0.04%
2018/07/23	12	78.46	0	0.00	78.50	12	15,282	0.08%
2018/07/20	11	80.75	7	80.93	80.50	4	15,145	0.03%
2018/07/19	11	81.31	3	81.57	80.20	8	14,995	0.05%
2018/07/18	14	85.83	26	86.69	84.00	-12	14,804	-0.08%
2018/07/17	1	87.20	8	87.09	88.10	-7	14,268	-0.05%
2018/07/16	29	86.88	25	87.60	86.00	4	14,503	0.03%
2018/07/13	6	87.77	7	88.70	88.80	-1	14,830	-0.01%
2018/07/12	29	85.22	0	0.00	86.00	29	14,930	0.19%
2018/07/11	0	0.00	2	83.30	83.60	-2	14,854	-0.01%
2018/07/10	0	0.00	2	82.45	83.90	-2	14,839	-0.01%
2018/07/09	8	80.91	4	81.55	81.00	4	14,834	0.03%
2018/07/06	0	0.00	6	79.98	79.30	-6	14,766	-0.04%
2018/07/05	2	78.70	1	78.60	78.10	1	14,840	0.01%
2018/07/04	3	81.27	0	0.00	80.90	3	14,867	0.02%
2018/07/03	0	0.00	1	82.50	81.80	-1	14,987	-0.01%
2018/07/02	1	81.10	0	0.00	81.00	1	15,008	0.01%
2018/06/29	2	82.70	2	83.00	83.20	0	15,006	0.00%
2018/06/28	1	82.10	5	82.44	83.00	-4	14,896	-0.03%
2018/06/27	4	87.43	0	0.00	87.20	4	14,905	0.03%
2018/06/25	18	88.08	1	86.70	86.50	17	14,928	0.11%
2018/06/21	4	92.28	1	92.50	92.50	3	15,189	0.02%
2018/06/20	3	91.07	0	0.00	90.40	3	15,469	0.02%
2018/06/19	1	90.60	0	0.00	90.60	1	15,738	0.01%
2018/06/15	2	92.00	0	0.00	92.30	2	15,984	0.01%
2018/06/14	11	92.07	1	92.00	93.00	10	16,223	0.06%
2018/06/13	7	94.79	0	0.00	94.00	7	16,634	0.04%
2018/06/11	1	100.00	0	0.00	100.50	1	17,150	0.01%
2018/06/08	1	99.00	0	0.00	99.80	1	17,589	0.01%
2018/06/07	1	101.00	0	0.00	101.00	1	18,378	0.01%
2018/06/05	2	100.65	1	103.00	101.00	1	18,596	0.01%
2018/06/04	1	101.00	4	99.73	100.50	-3	18,828	-0.02%
2018/06/01	2	97.55	0	0.00	97.50	2	18,800	0.01%
2018/05/31	0	0.00	1	99.60	99.60	-1	18,818	-0.01%
2018/05/30	2	95.95	0	0.00	96.50	2	18,634	0.01%
2018/05/29	1	99.10	0	0.00	98.90	1	18,503	0.01%
2018/05/28	0	0.00	1	98.90	99.30	-1	18,719	-0.01%
2018/05/25	2	101.50	2	102.25	100.50	0	19,323	0.00%
2018/05/24	2	102.00	5	101.40	102.00	-3	19,520	-0.02%
2018/05/23	1	99.20	0	0.00	99.30	1	19,558	0.01%
2018/05/22	3	97.43	3	101.50	97.20	0	19,441	0.00%
2018/05/21	3	99.53	0	0.00	99.00	3	19,640	0.02%
2018/05/18	1	99.60	5	99.80	98.90	-4	19,694	-0.02%
2018/05/17	22	103.43	9	104.61	101.50	13	19,593	0.07%
2018/05/16	7	100.24	9	100.91	102.50	-2	19,118	-0.01%
2018/05/14	1	95.30	0	0.00	95.30	1	19,002	0.01%
2018/05/11	0	0.00	14	96.84	95.60	-14	19,074	-0.07%
2018/05/08	0	0.00	4	94.13	94.00	-4	18,972	-0.02%
2018/05/07	0	0.00	4	92.65	92.60	-4	18,680	-0.02%
2018/05/04	1	91.20	0	0.00	91.70	1	18,653	0.01%
2018/05/03	3	89.73	0	89.90	89.90	3	18,672	0.02%
2018/05/02	1	91.20	0	0.00	91.70	1	18,748	0.01%
2018/04/27	0	0.00	2	93.65	93.10	-2	18,725	-0.01%
2018/04/26	0	0.00	5	92.60	91.80	-5	18,716	-0.03%
2018/04/24	3	91.27	2	89.70	90.10	1	18,877	0.01%
2018/04/23	7	92.71	4	92.60	93.00	3	19,254	0.02%
2018/04/20	21	93.91	7	94.20	92.70	14	19,486	0.07%
2018/04/19	13	97.74	17	97.26	97.90	-4	19,220	-0.02%
2018/04/18	4	92.73	46	93.12	93.10	-42	18,841	-0.22%
2018/04/17	5	89.98	0	0.00	89.50	5	18,660	0.03%
2018/04/16	1	92.70	0	0.00	92.20	1	18,787	0.01%
2018/04/13	0	0.00	3	94.47	93.40	-3	18,749	-0.02%
2018/04/12	0	0.00	10	92.90	92.50	-10	18,780	-0.05%
2018/04/11	46	94.13	40	91.90	91.20	6	19,053	0.03%
2018/04/10	2	91.30	0	0.00	91.90	2	19,019	0.01%
2018/04/09	14	88.07	5	88.58	88.50	9	19,053	0.05%
2018/04/02	1	92.30	0	0.00	91.70	1	18,896	0.01%
2018/03/30	6	92.45	8	92.31	91.80	-2	19,101	-0.01%
2018/03/29	5	91.62	2	91.75	92.30	3	19,052	0.02%
2018/03/28	28	91.02	3	90.70	90.70	25	18,971	0.13%
2018/03/27	6	94.37	5	95.40	95.40	1	18,730	0.01%
2018/03/26	15	92.17	3	92.00	92.00	12	18,622	0.06%
2018/03/23	4	92.98	4	91.95	94.50	0	18,478	0.00%
2018/03/22	5	96.70	4	97.00	96.30	1	18,238	0.01%
2018/03/21	3	96.80	8	98.48	99.00	-5	17,895	-0.03%
2018/03/20	4	95.90	8	95.85	95.00	-4	17,524	-0.02%
2018/03/19	12	97.11	12	97.48	97.00	0	17,250	0.00%
2018/03/16	3	93.07	25.9	93.44	94.20	-22.9	16,725	-0.14%
2018/03/15	11	90.30	11	90.27	91.00	0	16,156	0.00%
2018/03/14	32	90.37	20	90.99	89.40	12	16,113	0.07%
2018/03/13	8	86.93	30	87.54	89.90	-22	15,958	-0.14%
2018/03/12	2	83.90	5	84.56	83.00	-3	15,361	-0.02%
2018/03/09	3	83.00	6	83.28	83.30	-3	15,454	-0.02%
2018/03/08	4	82.10	35	81.94	82.00	-31	15,864	-0.20%
2018/03/07	1	80.50	4	80.30	80.00	-3	15,939	-0.02%
2018/03/06	1	80.00	3	80.10	79.60	-2	16,308	-0.01%
2018/03/02	3	78.10	2	78.75	78.40	1	16,955	0.01%
2018/03/01	12	79.61	8	79.56	78.70	4	16,954	0.02%
2018/02/27	7	82.17	8	81.80	80.80	-1	16,838	-0.01%
2018/02/26	5	81.34	9	81.07	81.00	-4	16,145	-0.02%
2018/02/23	0	0.00	1	79.80	79.90	-1	16,437	-0.01%
2018/02/21	40	79.85	49	79.60	79.90	-9	16,493	-0.05%
2018/02/12	0	0.00	59	75.66	76.00	-59	16,049	-0.37%
2018/02/09	7	72.40	3	73.10	73.30	4	15,942	0.03%
2018/02/08	9	73.31	0	0.00	72.70	9	15,942	0.06%
2018/02/07	17	74.71	10	75.60	73.60	7	15,895	0.04%
2018/02/06	39	72.64	5	75.10	72.40	34	15,857	0.21%
2018/02/05	16	77.37	0	0.00	77.40	16	15,869	0.10%
2018/02/02	1	79.60	3	80.37	79.60	-2	16,005	-0.01%
2018/02/01	3	81.30	4	80.70	81.20	-1	16,025	-0.01%
2018/01/31	1	77.60	5	78.50	79.40	-4	16,008	-0.02%
2018/01/30	2	78.60	0	0.00	78.40	2	16,229	0.01%
2018/01/29	5	79.50	0	0.00	78.80	5	16,170	0.03%
2018/01/26	3	79.50	1	79.40	79.40	2	16,229	0.01%
2018/01/25	17	79.33	0	0.00	78.50	17	16,320	0.10%
2018/01/24	1	80.40	2	80.80	80.50	-1	16,586	-0.01%
2018/01/23	2	80.85	2	80.75	80.20	0	16,916	0.00%
2018/01/22	12	80.24	8	80.90	80.50	4	17,064	0.02%
2018/01/19	4	81.03	1	81.30	80.60	3	17,178	0.02%
2018/01/18	1	82.50	37	82.54	82.00	-36	17,082	-0.21%
2018/01/17	85	82.77	15	81.50	81.00	70	16,966	0.41%
2018/01/16	1	84.70	15	84.99	85.00	-14	16,460	-0.09%
2018/01/15	8	81.64	42.1	82.40	83.40	-34.1	16,305	-0.21%
2018/01/11	3	80.30	2	80.55	80.30	1	16,696	0.01%
2018/01/10	26	78.56	0.1	78.70	78.30	25.9	17,035	0.15%
2018/01/09	4	82.85	0.4	82.40	82.60	3.7	17,423	0.02%
2018/01/08	22	83.94	7	84.61	83.50	15	17,815	0.08%
2018/01/05	4	83.68	16	83.24	83.50	-12	18,110	-0.07%
2018/01/04	0	0.00	1	81.00	81.50	-1	17,929	-0.01%
2018/01/03	0	0.00	6	80.22	80.30	-6	18,254	-0.03%
2018/01/02	0	0.00	2	79.00	78.00	-2	18,418	-0.01%

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

台新-新營券商分點個股進出
台新-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

台新-新營 券商分點個股進出 台新-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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析