南亞科 (2408)-國泰-新莊券商分點個股進出

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
30.50
漲跌
▼1.80
漲幅
-5.57%
成交量
26,417張
產業
上市半導體類股
1780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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/12/11	269.5	30.72	50	30.78	30.50	219.5	12,199	1.80%	大買/鉅額交易
2024/12/10	96.3	32.28	5	32.90	32.30	91.3	11,858	0.77%
2024/12/09	69.2	32.61	30.2	32.77	32.50	39	11,938	0.33%
2024/12/06	17	33.25	50	33.51	33.15	-33	11,897	-0.28%
2024/12/05	23.1	33.21	17	33.23	33.00	6.1	11,966	0.05%
2024/12/04	43	33.43	7.1	33.72	33.25	36	12,208	0.29%
2024/12/03	8.1	33.39	22.1	33.57	33.80	-14	12,473	-0.11%
2024/12/02	49.2	33.25	21	33.77	33.05	28.2	12,412	0.23%
2024/11/29	34.3	33.11	45	33.16	33.45	-10.7	12,227	-0.09%
2024/11/28	141.2	33.92	123	33.78	33.75	18.2	12,033	0.15%	大買/大賣/
2024/11/27	10.3	35.19	1	35.25	34.95	9.3	11,826	0.08%
2024/11/26	19.3	36.12	4	36.29	35.80	15.3	11,816	0.13%
2024/11/25	30.2	35.72	110	36.11	36.30	-79.8	11,794	-0.68%	大賣/
2024/11/22	91.5	36.44	3	36.90	35.85	88.5	11,646	0.76%
2024/11/21	8	36.41	9	36.28	36.65	-1	11,679	-0.01%
2024/11/20	15.1	36.51	6	36.20	36.25	9.1	11,639	0.08%
2024/11/19	7.3	36.96	5	37.04	37.05	2.3	11,566	0.02%
2024/11/18	6	37.11	1	37.20	37.25	5	11,619	0.04%
2024/11/15	5.2	37.54	9	37.49	37.50	-3.8	11,635	-0.03%
2024/11/14	38.1	37.15	16	37.32	36.85	22.1	11,699	0.19%
2024/11/13	8.1	37.89	8	38.09	38.15	0.1	11,556	0.00%
2024/11/12	21.9	39.32	1	40.00	39.00	20.9	11,466	0.18%
2024/11/11	2.4	40.15	7	39.97	40.40	-4.7	11,406	-0.04%
2024/11/08	19	40.94	0	0.00	40.70	19	11,613	0.16%
2024/11/07	4	41.30	28	41.92	42.05	-24	11,757	-0.20%
2024/11/06	1.1	40.56	5.1	40.63	40.75	-3.9	11,982	-0.03%
2024/11/05	34.1	39.95	7.5	40.16	40.05	26.6	12,510	0.21%
2024/11/04	53.3	40.29	14	40.23	40.20	39.3	12,653	0.31%
2024/11/01	30.2	41.24	27	41.45	41.45	3.2	12,822	0.03%
2024/10/30	0	0.00	3	42.52	42.30	-3	13,075	-0.02%
2024/10/29	5.4	42.41	4	42.41	42.30	1.4	13,213	0.01%
2024/10/28	6	42.90	5	43.04	43.35	1	13,314	0.01%
2024/10/25	5	42.95	6	43.23	43.05	-1	13,557	-0.01%
2024/10/24	16.2	43.15	3	43.23	42.90	13.2	13,732	0.10%
2024/10/23	0.2	43.70	2	43.90	43.65	-1.8	14,310	-0.01%
2024/10/22	14.1	43.99	0	0.00	44.20	14.1	14,859	0.09%
2024/10/21	11	44.00	12.6	44.57	44.60	-1.5	15,240	-0.01%
2024/10/18	2.4	44.73	0	0.00	43.85	2.4	15,609	0.02%
2024/10/17	13	44.08	21	44.22	44.30	-8	15,670	-0.05%
2024/10/16	8.4	42.83	107.7	42.81	42.65	-99.3	15,889	-0.63%	大賣/
2024/10/15	1	44.20	11.3	44.30	44.05	-10.3	15,885	-0.06%
2024/10/14	0	0.00	2.5	43.32	43.80	-2.5	15,930	-0.02%
2024/10/11	23.3	42.39	12	42.43	42.50	11.3	16,035	0.07%
2024/10/09	19.1	43.77	3	44.17	43.50	16.1	16,358	0.10%
2024/10/08	77.1	44.32	68	44.83	44.40	9.1	16,377	0.06%
2024/10/07	15.2	44.84	2	44.93	45.15	13.2	16,439	0.08%
2024/10/04	15	45.67	1	45.70	45.50	14	16,357	0.09%
2024/10/01	15.1	46.37	18.3	46.97	46.25	-3.2	16,285	-0.02%
2024/09/30	12	47.42	4	47.70	47.35	8	16,602	0.05%
2024/09/27	23	48.34	33.5	48.13	48.15	-10.5	17,181	-0.06%
2024/09/26	50.2	48.16	16	47.84	47.30	34.2	17,050	0.20%
2024/09/25	2.1	47.30	4	47.31	47.30	-2	16,797	-0.01%
2024/09/24	2.2	45.88	3	45.90	46.35	-0.8	16,751	0.00%
2024/09/23	3.1	46.62	4	46.68	46.65	-0.9	16,790	-0.01%
2024/09/20	4	46.17	5	45.62	45.80	-1	16,769	-0.01%
2024/09/19	3.3	45.06	1	45.30	45.25	2.3	16,411	0.01%
2024/09/18	14	45.54	5	45.69	45.20	9	16,706	0.05%
2024/09/16	1	46.60	3	46.57	46.60	-2	16,958	-0.01%
2024/09/13	28	46.26	2	46.10	46.30	26	17,698	0.15%
2024/09/12	34.2	46.82	70	46.37	46.95	-35.8	18,166	-0.20%
2024/09/11	5	45.20	1	45.00	45.10	4	18,966	0.02%
2024/09/10	64.3	45.07	6	45.23	44.50	58.3	19,228	0.30%
2024/09/09	12.1	45.59	1	45.50	46.05	11.1	19,114	0.06%
2024/09/06	27	45.83	4.1	46.62	46.45	22.9	19,178	0.12%
2024/09/05	50.4	47.05	8.7	46.87	46.00	41.7	19,045	0.22%
2024/09/04	66.3	47.57	2	47.63	47.55	64.3	18,779	0.34%
2024/09/03	28.3	50.49	4.1	50.03	50.00	24.2	18,364	0.13%
2024/09/02	18.2	52.35	4	52.23	51.60	14.2	18,236	0.08%
2024/08/30	3.1	52.87	7	53.86	52.70	-3.9	18,197	-0.02%
2024/08/29	4	53.10	10	53.05	53.40	-6	18,121	-0.03%
2024/08/28	5	53.50	3.5	53.36	53.50	1.5	18,036	0.01%
2024/08/27	0.2	53.34	3	53.10	53.20	-2.8	18,070	-0.02%
2024/08/26	4.2	54.41	5.2	54.11	53.80	-1	18,271	-0.01%
2024/08/23	5.1	53.48	6	53.43	54.10	-0.9	18,292	0.00%
2024/08/22	4	55.03	3	54.60	54.80	1	18,347	0.01%
2024/08/21	0.2	54.93	10	54.99	54.60	-9.8	18,411	-0.05%
2024/08/20	5	56.50	0.1	56.70	55.70	4.9	18,403	0.03%
2024/08/19	16.2	56.56	16	56.13	56.60	0.2	18,362	0.00%
2024/08/16	2.1	55.81	7.3	55.89	55.70	-5.2	18,373	-0.03%
2024/08/15	15.2	54.61	13	54.55	54.60	2.2	18,359	0.01%
2024/08/14	6.2	54.55	8.5	54.65	54.30	-2.3	18,399	-0.01%
2024/08/13	7	52.83	1	53.39	52.80	6	18,567	0.03%
2024/08/12	4.3	52.80	27	53.48	53.00	-22.7	18,717	-0.12%
2024/08/09	3.1	50.65	8	51.23	51.00	-5	18,508	-0.03%
2024/08/08	24.3	48.65	9	49.20	49.50	15.3	18,285	0.08%
2024/08/07	42.7	49.38	39.2	49.77	50.00	3.5	18,048	0.02%
2024/08/06	19.3	49.17	17.4	49.55	49.90	2	17,591	0.01%
2024/08/05	45.5	49.69	15	49.83	49.95	30.5	17,592	0.17%
2024/08/02	27.7	55.67	4	55.45	54.90	23.7	17,235	0.14%
2024/08/01	6.4	58.37	2	58.55	58.30	4.4	17,135	0.03%
2024/07/31	10.1	57.07	0.1	57.19	57.10	9.9	17,273	0.06%
2024/07/30	5.5	56.31	12	56.20	57.10	-6.6	17,246	-0.04%
2024/07/29	28	58.22	8.2	58.05	57.50	19.8	17,065	0.12%
2024/07/26	30.9	57.88	4	58.00	58.10	26.9	16,991	0.16%
2024/07/23	46.7	61.45	5	61.10	60.60	41.7	16,523	0.25%
2024/07/22	18.1	62.38	6	62.32	61.90	12.1	16,086	0.08%
2024/07/19	35	65.13	9	64.81	64.20	26	15,835	0.16%
2024/07/18	10.2	66.90	4	66.83	67.00	6.2	15,652	0.04%
2024/07/17	93.4	66.96	0	0.00	66.90	93.4	15,650	0.60%
2024/07/16	5.2	68.08	0	0.00	67.50	5.2	15,535	0.03%
2024/07/15	109	67.81	2	67.70	67.70	107	15,648	0.68%	大買/鉅額交易
2024/07/12	11.5	69.00	8	68.80	68.50	3.5	15,621	0.02%
2024/07/11	14.3	70.08	8.6	69.79	70.10	5.7	15,666	0.04%
2024/07/10	7.5	72.40	1	72.00	72.30	6.5	15,527	0.04%
2024/07/09	10.1	72.89	11	72.49	73.00	-0.9	15,532	-0.01%
2024/07/08	37.7	73.25	52.1	73.89	74.50	-14.4	15,747	-0.09%
2024/07/05	5.5	73.83	1.3	73.56	73.90	4.2	16,007	0.03%
2024/07/04	11.9	73.84	126.9	73.91	74.10	-115	16,408	-0.70%	大賣/鉅額交易
2024/07/03	13.5	72.10	26.7	72.46	73.70	-13.1	16,088	-0.08%
2024/07/02	0.5	68.30	3.1	68.21	68.30	-2.6	15,538	-0.02%
2024/07/01	3.2	69.09	0.7	68.99	69.00	2.6	15,511	0.02%
2024/06/28	3	68.67	9	69.32	69.70	-6	15,668	-0.04%
2024/06/27	6.1	67.92	5.3	67.90	68.20	0.9	15,810	0.01%
2024/06/26	10.4	68.78	4.5	68.58	68.50	5.9	15,710	0.04%
2024/06/25	8.2	68.10	8.2	67.82	68.50	0	15,767	0.00%
2024/06/24	14.3	69.90	21.1	70.38	69.10	-6.8	15,697	-0.04%
2024/06/21	97.3	72.22	111.7	72.90	72.20	-14.4	15,637	-0.09%	大賣/
2024/06/20	118.9	72.57	49.7	73.52	72.70	69.3	15,471	0.45%	大買/
2024/06/19	47.7	72.03	26.7	71.03	70.70	20.9	15,962	0.13%
2024/06/18	28.1	70.35	64.5	70.40	72.00	-36.4	16,560	-0.22%
2024/06/17	6.1	67.32	15.6	67.44	67.90	-9.4	15,775	-0.06%
2024/06/14	2	66.10	0	0.00	66.20	2	15,581	0.01%
2024/06/13	4	66.00	38.5	65.97	66.00	-34.5	15,721	-0.22%
2024/06/12	1	64.40	2	64.70	64.60	-1	15,630	-0.01%
2024/06/11	4.1	64.21	3	64.27	64.30	1.1	15,745	0.01%
2024/06/07	0	0.00	1.1	64.48	64.80	-1.1	16,043	-0.01%
2024/06/06	1.8	63.63	3.2	63.72	63.40	-1.4	16,144	-0.01%
2024/06/05	4.2	63.22	6	63.13	63.00	-1.8	16,354	-0.01%
2024/06/04	9.2	63.32	3	63.70	63.20	6.2	16,538	0.04%
2024/06/03	3.1	64.47	3	64.40	64.20	0.1	16,685	0.00%
2024/05/31	21	64.63	5.1	65.73	64.50	15.9	16,864	0.09%
2024/05/30	20.7	65.53	12.1	65.38	64.80	8.6	16,820	0.05%
2024/05/29	11	66.01	27.1	66.60	66.00	-16.1	16,764	-0.10%
2024/05/28	6	66.78	39	66.16	66.50	-33	16,850	-0.20%
2024/05/27	3	65.00	0.8	65.23	64.80	2.2	16,831	0.01%
2024/05/24	6.1	64.70	3	64.73	64.40	3.1	17,000	0.02%
2024/05/23	5.1	64.20	10	64.37	64.20	-4.9	17,055	-0.03%
2024/05/22	8.1	64.16	10.5	64.50	64.60	-2.5	17,322	-0.01%
2024/05/21	11.2	63.76	0	0.00	63.50	11.2	17,410	0.06%
2024/05/20	8.1	63.20	1	63.60	63.30	7.1	17,471	0.04%
2024/05/17	20.1	62.89	1	62.90	62.80	19.1	17,533	0.11%
2024/05/16	10.1	64.08	5.8	64.09	64.00	4.3	17,405	0.02%
2024/05/15	2	64.80	0	0.00	64.60	2	17,529	0.01%
2024/05/14	0.2	65.09	1	64.60	64.80	-0.8	18,106	0.00%
2024/05/13	2.4	64.40	0	0.00	64.40	2.4	18,155	0.01%
2024/05/10	17.5	63.72	9	63.74	64.40	8.5	18,236	0.05%
2024/05/09	17.1	64.89	4	65.60	64.00	13.1	18,117	0.07%
2024/05/08	3.1	66.55	4.1	66.43	66.60	-0.9	17,883	-0.01%
2024/05/07	26.6	67.23	6	68.08	66.80	20.6	17,914	0.11%
2024/05/06	14.1	67.90	30.2	68.01	66.90	-16.2	17,662	-0.09%
2024/05/03	14	66.50	14	67.06	65.80	0	17,378	0.00%
2024/05/02	3.3	66.38	6	66.08	66.60	-2.8	17,305	-0.02%
2024/04/30	4	66.48	0.4	67.00	66.10	3.6	17,441	0.02%
2024/04/29	0.8	67.27	11.1	67.13	67.50	-10.4	17,653	-0.06%
2024/04/26	19.6	65.83	2	65.80	65.70	17.6	17,681	0.10%
2024/04/25	4.8	65.88	6.2	66.38	65.60	-1.4	17,603	-0.01%
2024/04/24	14.2	65.39	40	65.39	65.50	-25.9	17,558	-0.15%
2024/04/23	14	62.14	5	62.52	62.80	9	17,548	0.05%
2024/04/22	22.7	61.52	4	61.15	61.20	18.7	17,538	0.11%
2024/04/19	23.3	62.80	29	62.77	62.00	-5.7	17,518	-0.03%
2024/04/18	4.2	64.78	1.1	63.83	64.30	3.1	17,403	0.02%
2024/04/17	22	65.00	2	65.55	64.50	20	17,751	0.11%
2024/04/16	15.1	66.40	8	67.19	65.50	7.1	17,642	0.04%
2024/04/15	3.4	70.01	7	70.14	70.00	-3.6	17,334	-0.02%
2024/04/12	7	71.57	19.2	71.85	71.80	-12.1	17,232	-0.07%
2024/04/11	6	70.53	9.3	70.56	70.60	-3.3	16,845	-0.02%
2024/04/10	10.4	70.29	42.4	70.25	70.20	-32	16,560	-0.19%
2024/04/09	2	68.35	2	68.15	68.40	0	16,334	0.00%
2024/04/08	5	68.24	4	68.58	68.10	1	16,321	0.01%
2024/04/03	6.4	68.11	2	67.85	68.20	4.4	16,271	0.03%
2024/04/02	14.1	70.29	47	70.03	69.10	-32.9	16,456	-0.20%
2024/04/01	30.1	69.30	18.4	69.20	69.40	11.8	16,546	0.07%
2024/03/29	12.2	67.74	6	67.73	67.70	6.2	16,468	0.04%
2024/03/28	26	68.51	4.2	68.02	67.60	21.8	16,442	0.13%
2024/03/27	27.2	68.01	4.1	68.02	67.90	23.2	16,791	0.14%
2024/03/26	25.2	69.07	30.3	69.14	68.10	-5.1	16,954	-0.03%
2024/03/25	15.1	68.22	12	68.49	68.50	3.1	16,725	0.02%
2024/03/22	71	69.75	73	69.64	69.60	-2	16,622	-0.01%
2024/03/21	28.1	65.75	90.3	66.01	67.60	-62.2	15,466	-0.40%
2024/03/20	5.4	61.86	4	62.15	61.50	1.4	14,939	0.01%
2024/03/19	16	62.34	6.2	62.58	62.30	9.8	15,179	0.06%
2024/03/18	11.2	62.70	6	62.34	62.40	5.3	15,160	0.03%
2024/03/15	3.1	63.70	0	0.00	63.90	3.1	15,090	0.02%
2024/03/14	24.2	64.01	12	64.85	63.80	12.2	15,053	0.08%
2024/03/13	30.7	64.34	4	63.40	63.30	26.7	15,008	0.18%
2024/03/12	11.2	65.71	0	0.00	65.70	11.2	14,785	0.08%
2024/03/11	21	66.10	15.6	66.25	65.80	5.5	14,793	0.04%
2024/03/08	15	65.83	13	64.72	65.00	2	14,679	0.01%
2024/03/07	28.2	66.01	20	66.16	65.70	8.2	14,685	0.06%
2024/03/06	25	65.23	12	65.58	65.10	13	14,756	0.09%
2024/03/05	17.7	66.40	11	67.00	65.80	6.7	15,155	0.04%
2024/03/04	3.1	66.57	2	67.20	66.50	1.1	15,704	0.01%
2024/03/01	20.1	66.33	1	66.00	66.30	19.1	16,281	0.12%
2024/02/29	1	67.00	15	67.48	67.30	-14	16,437	-0.09%
2024/02/27	20.1	66.99	1.1	67.11	66.30	19	16,604	0.11%
2024/02/26	17.2	67.50	8.1	67.74	67.90	9.1	16,550	0.05%
2024/02/23	22	68.31	19.2	68.79	67.70	2.8	16,648	0.02%
2024/02/22	9.2	67.62	11	67.76	68.10	-1.8	16,559	-0.01%
2024/02/21	14	67.55	0.1	67.94	67.30	13.9	16,631	0.08%
2024/02/20	9.4	67.09	16.3	67.48	67.80	-6.9	16,506	-0.04%
2024/02/19	15.2	65.14	39	66.43	66.60	-23.8	16,388	-0.15%
2024/02/16	24.3	65.01	5	65.28	65.90	19.3	16,442	0.12%
2024/02/15	39.9	65.75	3	65.20	65.40	36.9	16,233	0.23%
2024/02/05	8	67.71	12	67.58	68.20	-4	15,749	-0.03%
2024/02/02	8.2	67.90	0	0.00	67.60	8.2	15,710	0.05%
2024/02/01	0.3	68.73	1	69.00	69.20	-0.7	15,595	0.00%
2024/01/31	6	69.08	0	0.00	68.70	6	15,589	0.04%
2024/01/30	31	69.69	0	0.00	69.30	31	15,632	0.20%
2024/01/29	13.2	70.12	11.1	70.32	70.80	2.1	15,743	0.01%
2024/01/26	12.1	70.84	2.3	71.09	71.00	9.8	15,757	0.06%
2024/01/25	4.3	71.37	0	0.00	71.00	4.3	15,800	0.03%
2024/01/24	13.1	71.36	21	71.70	71.60	-7.9	15,743	-0.05%
2024/01/23	16	70.74	34	71.15	70.70	-18	15,551	-0.12%
2024/01/22	8.5	68.98	2	69.10	69.30	6.5	15,291	0.04%
2024/01/19	2	69.50	4.2	69.20	69.30	-2.2	15,260	-0.01%
2024/01/18	2	68.05	2	68.20	68.20	0	15,318	0.00%
2024/01/17	6.3	68.29	0.1	68.80	67.80	6.2	15,230	0.04%
2024/01/16	2.1	69.52	0	0.00	69.40	2.1	15,127	0.01%
2024/01/15	4.3	70.68	5.1	70.84	71.50	-0.8	15,034	-0.01%
2024/01/12	7.1	68.96	0	0.00	68.80	7.1	14,915	0.05%
2024/01/11	44.5	69.15	7	69.57	69.40	37.5	14,862	0.25%
2024/01/10	4.3	71.53	0	0.00	71.50	4.3	14,549	0.03%
2024/01/09	0	0.00	1	74.00	72.60	-1	14,570	-0.01%
2024/01/08	10	74.23	6	73.10	73.10	4	14,541	0.03%
2024/01/05	1	74.70	1.9	74.54	74.70	-0.9	14,614	-0.01%
2024/01/04	6	73.81	5	74.14	74.40	1	14,802	0.01%
2024/01/03	9.1	73.49	1	74.90	73.10	8.1	14,861	0.05%
2024/01/02	4	77.25	2	77.30	76.50	2	14,627	0.01%
2023/12/29	0	0.00	3	78.67	78.00	-3	14,616	-0.02%
2023/12/28	6.6	78.73	4.1	78.55	78.30	2.6	14,536	0.02%
2023/12/27	0	78.75	13.4	79.02	79.70	-13.3	14,374	-0.09%
2023/12/26	0.2	77.68	8	77.40	78.00	-7.8	14,081	-0.06%
2023/12/25	2.1	75.46	1	76.48	75.40	1.1	14,281	0.01%
2023/12/22	22	78.01	18	76.28	75.90	4	14,305	0.03%
2023/12/21	12.1	73.62	25.7	74.81	75.40	-13.6	13,770	-0.10%
2023/12/20	7.2	72.91	3	72.90	71.80	4.2	13,486	0.03%
2023/12/19	4.6	73.50	4.1	73.69	73.10	0.4	13,411	0.00%
2023/12/18	8	73.78	17.1	73.62	73.40	-9.1	13,450	-0.07%
2023/12/15	1	74.02	5.6	75.16	74.50	-4.6	13,379	-0.03%
2023/12/14	22	73.85	13	73.47	72.80	9	12,831	0.07%
2023/12/13	9.1	73.35	11.1	72.79	73.70	-2	12,607	-0.02%
2023/12/12	1	72.70	7	72.97	72.50	-6	12,936	-0.05%
2023/12/11	0	0.00	1	73.00	72.20	-1	12,912	-0.01%
2023/12/08	0	72.10	3	71.83	72.10	-3	12,959	-0.02%
2023/12/07	5	70.94	1.2	71.78	70.70	3.8	12,868	0.03%
2023/12/06	2	72.10	1	73.90	72.00	1	12,755	0.01%
2023/12/05	8.1	72.65	5	73.04	73.20	3.1	12,633	0.02%
2023/12/04	1	74.40	2	74.00	74.00	-1	12,581	-0.01%
2023/12/01	5	73.78	0.2	73.90	73.70	4.8	12,372	0.04%
2023/11/30	2	74.20	11	74.54	75.00	-9	12,116	-0.07%
2023/11/29	6.1	73.12	18	73.58	74.20	-11.9	11,568	-0.10%
2023/11/28	1.1	72.69	35.4	72.73	73.50	-34.3	11,080	-0.31%
2023/11/27	7	69.96	0	0.00	70.10	7	10,413	0.07%
2023/11/24	13	69.38	2	69.90	70.80	11	10,125	0.11%
2023/11/22	1	70.70	4	69.95	70.70	-3	9,571	-0.03%
2023/11/21	10.1	70.46	7.1	70.47	70.60	3	9,356	0.03%
2023/11/20	4.2	69.95	36.1	69.78	70.00	-31.9	9,141	-0.35%
2023/11/17	5	67.00	7	67.36	67.40	-2	8,935	-0.02%
2023/11/16	3	67.80	1	67.70	67.20	2	8,874	0.02%
2023/11/15	14	68.20	18.7	68.61	67.60	-4.7	8,836	-0.05%
2023/11/14	2.5	65.92	24	65.77	66.10	-21.5	8,635	-0.25%
2023/11/13	15.3	63.15	12	63.54	63.60	3.3	8,651	0.04%
2023/11/10	6.2	63.91	1	65.20	63.70	5.2	8,596	0.06%
2023/11/09	20.1	64.73	1	65.00	64.60	19.1	8,583	0.22%
2023/11/08	4.2	65.60	4	65.55	65.40	0.2	8,677	0.00%
2023/11/07	13	66.09	21	66.57	65.90	-8	8,693	-0.09%
2023/11/06	17.2	64.72	12	65.05	65.40	5.2	8,664	0.06%
2023/11/03	3	65.97	0	0.00	66.10	3	8,452	0.04%
2023/11/02	0	0.00	1	65.50	65.60	-1	8,451	-0.01%
2023/11/01	1	64.50	0	64.62	64.50	1	8,360	0.01%
2023/10/31	1.1	65.45	1	65.60	64.70	0.1	8,416	0.00%
2023/10/30	2.1	64.84	0	0.00	64.90	2.1	8,489	0.02%
2023/10/27	13.2	64.78	0	0.00	64.80	13.2	8,531	0.15%
2023/10/26	13	66.42	3	66.80	66.10	10	8,531	0.12%
2023/10/25	0	0.00	2	67.90	68.00	-2	8,724	-0.02%
2023/10/24	5	68.32	0	0.00	67.80	5	8,898	0.06%
2023/10/23	1	69.60	0	0.00	69.60	1	8,945	0.01%
2023/10/20	0	0.00	1	70.40	70.30	-1	8,977	-0.01%
2023/10/19	0	0.00	0.1	70.70	70.50	-0.1	8,939	0.00%
2023/10/18	0	0.00	1	69.80	70.20	-1	8,999	-0.01%
2023/10/17	12.2	71.31	4	71.18	70.90	8.2	8,886	0.09%
2023/10/16	0	0.00	1	70.60	70.60	-1	8,898	-0.01%
2023/10/13	2.1	70.78	3.4	71.33	70.80	-1.2	8,919	-0.01%
2023/10/12	17.2	68.63	10	69.27	71.00	7.2	8,808	0.08%
2023/10/11	2.4	70.45	2	70.60	70.70	0.4	8,569	0.00%
2023/10/06	5.3	69.26	1.6	69.62	69.20	3.6	8,525	0.04%
2023/10/05	2	69.60	19	69.53	69.50	-17	8,578	-0.20%
2023/10/04	0	0.00	4	68.00	67.70	-4	8,613	-0.05%
2023/10/03	15.1	68.41	17	69.23	68.10	-2	8,654	-0.02%
2023/10/02	1	67.30	8	67.64	67.60	-7	8,587	-0.08%
2023/09/28	28	66.63	1	66.10	65.60	27	8,542	0.32%
2023/09/27	1	69.50	6	69.82	69.80	-5	8,234	-0.06%
2023/09/26	5.1	70.41	1	70.40	70.30	4	8,255	0.05%
2023/09/25	11.1	71.57	1	71.40	71.60	10.1	8,271	0.12%
2023/09/22	1	72.00	0	0.00	72.00	1	8,461	0.01%
2023/09/21	6.7	72.01	16.1	72.59	72.80	-9.3	8,584	-0.11%
2023/09/20	0	0.00	4.5	70.93	70.70	-4.5	8,534	-0.05%
2023/09/19	1	72.59	1	71.70	71.70	0	8,729	0.00%
2023/09/18	3	72.57	0.3	72.80	72.30	2.7	8,931	0.03%
2023/09/15	3.4	72.63	9.1	72.41	72.40	-5.7	9,068	-0.06%
2023/09/14	2	69.40	40	69.83	70.00	-38	8,745	-0.43%
2023/09/13	1.1	68.73	11	68.15	68.40	-9.9	8,704	-0.11%
2023/09/12	1	66.40	5	66.14	66.80	-4	8,869	-0.05%
2023/09/11	7	65.86	0	0.00	65.70	7	8,993	0.08%
2023/09/08	1.2	66.27	1	67.00	67.20	0.2	9,209	0.00%
2023/09/07	11	67.75	2	68.45	67.20	9	9,409	0.10%
2023/09/06	0	0.00	4	67.90	68.00	-4	9,453	-0.04%
2023/09/05	4	68.00	4	68.80	68.10	0	9,499	0.00%
2023/09/04	7	67.42	1	67.40	67.60	6	9,556	0.06%
2023/09/01	2.3	68.89	3	68.53	68.20	-0.7	9,565	-0.01%
2023/08/31	1.3	66.88	1	68.00	66.60	0.3	9,428	0.00%
2023/08/30	0	67.00	0	0.00	66.70	0	9,383	0.00%
2023/08/29	0	0.00	1	66.20	66.20	-1	9,505	-0.01%
2023/08/28	0	0.00	0.1	65.70	65.60	-0.1	9,658	0.00%
2023/08/25	1	65.50	2	65.45	65.00	-1	9,955	-0.01%
2023/08/24	0	0.00	2	65.45	65.30	-2	10,028	-0.02%
2023/08/23	1	63.00	0	0.00	63.50	1	10,157	0.01%
2023/08/22	1	63.60	0	0.00	63.50	1	10,395	0.01%
2023/08/21	1	63.30	1	63.60	63.40	0	10,899	0.00%
2023/08/18	5	65.60	5	64.80	64.60	0	11,063	0.00%
2023/08/17	3.1	64.28	1	65.70	65.60	2.1	11,119	0.02%
2023/08/16	1	63.51	8	63.40	63.70	-7	11,260	-0.06%
2023/08/15	1.1	64.63	4	65.90	64.60	-2.9	11,326	-0.03%
2023/08/14	11.2	64.65	2	64.60	64.90	9.2	11,543	0.08%
2023/08/11	1	67.30	0	0.00	67.90	1	11,783	0.01%
2023/08/10	16	67.48	3	67.43	67.10	13	11,789	0.11%
2023/08/09	0	68.73	0.4	68.80	68.90	-0.4	11,769	0.00%
2023/08/08	6	68.65	2	68.60	68.50	4	11,788	0.03%
2023/08/07	2	70.05	2	70.00	70.00	0	11,760	0.00%
2023/08/02	10	69.57	3	69.80	69.10	7	11,778	0.06%
2023/08/01	29.3	71.36	11.1	71.22	71.00	18.2	11,775	0.15%
2023/07/31	7.5	73.94	5	73.03	72.30	2.5	11,778	0.02%
2023/07/28	11.1	74.01	27	74.29	74.80	-15.9	11,713	-0.14%
2023/07/27	2	71.20	39	71.12	71.40	-37	11,480	-0.32%
2023/07/26	9.1	66.57	2	67.30	67.10	7.1	11,341	0.06%
2023/07/25	3.1	68.96	0	69.40	68.20	3	11,414	0.03%
2023/07/24	3	69.43	2	69.65	69.30	1	11,413	0.01%
2023/07/21	1	69.40	4	69.90	70.10	-3	11,443	-0.03%
2023/07/20	10.1	69.60	0	0.00	70.30	10.1	11,408	0.09%
2023/07/19	10.1	70.55	12	71.18	70.40	-2	11,461	-0.02%
2023/07/18	15.1	69.84	3	70.17	69.50	12.1	11,413	0.11%
2023/07/17	1	70.70	7	71.89	71.70	-6	11,465	-0.05%
2023/07/14	2	71.25	14	71.28	71.70	-12	11,512	-0.10%
2023/07/13	1.5	70.80	13	71.84	70.90	-11.5	11,526	-0.10%
2023/07/12	7	70.10	1	70.10	70.10	6	11,523	0.05%
2023/07/11	4.5	70.38	3	70.40	69.90	1.5	11,521	0.01%
2023/07/10	0.2	70.04	0	0.00	69.70	0.2	11,643	0.00%
2023/07/07	15.2	68.67	1	69.00	69.10	14.2	12,084	0.12%
2023/07/06	3.1	69.87	15	69.71	70.10	-11.9	12,369	-0.10%
2023/07/05	0.1	70.20	0	0.00	70.10	0.1	12,646	0.00%
2023/07/04	28.2	70.52	9	70.20	70.40	19.2	12,939	0.15%
2023/07/03	2.3	70.49	1	70.10	70.10	1.3	13,198	0.01%
2023/06/30	6.1	70.48	4	70.85	70.80	2.1	13,756	0.02%
2023/06/29	18.1	72.39	7	72.21	72.20	11.1	13,957	0.08%
2023/06/28	1.1	69.65	0.2	70.20	69.50	0.9	13,915	0.01%
2023/06/27	8.1	71.14	11	71.51	70.80	-2.9	13,928	-0.02%
2023/06/26	4.3	73.09	3	72.97	73.00	1.3	13,798	0.01%
2023/06/21	35.7	74.56	8.1	74.95	74.60	27.7	13,909	0.20%
2023/06/20	1.1	78.44	2	77.75	77.40	-1	13,709	-0.01%
2023/06/19	4	78.28	3.6	78.27	78.00	0.4	13,645	0.00%
2023/06/16	2.2	76.35	11.6	77.84	78.50	-9.4	13,584	-0.07%
2023/06/15	16	74.94	11	75.24	75.30	5	13,317	0.04%
2023/06/14	9	75.88	4	75.83	76.20	5	13,331	0.04%
2023/06/13	10.1	74.52	14.3	74.60	74.80	-4.2	13,089	-0.03%
2023/06/12	0	71.70	4.2	72.98	72.90	-4.1	12,895	-0.03%
2023/06/09	0	0.00	3	71.13	71.30	-3	12,835	-0.02%
2023/06/08	3.3	70.50	1.1	71.07	70.20	2.3	12,837	0.02%
2023/06/07	2.5	71.46	1	71.70	71.90	1.5	12,807	0.01%
2023/06/06	2	71.90	0	0.00	72.40	2	12,914	0.02%
2023/06/05	1.2	72.39	0	0.00	72.10	1.2	13,136	0.01%
2023/06/02	6.1	72.80	7.1	72.80	72.90	-1	13,091	-0.01%
2023/06/01	4.4	71.56	1	71.40	71.40	3.4	12,992	0.03%
2023/05/31	4.3	72.09	17.3	72.83	73.50	-13	12,867	-0.10%
2023/05/30	0	0.00	16.9	70.89	71.90	-16.9	12,652	-0.13%
2023/05/29	42	71.14	27.1	71.22	71.20	14.9	12,614	0.12%
2023/05/26	8	72.10	9	72.37	71.90	-1	12,517	-0.01%
2023/05/25	4.5	71.43	12	71.58	72.40	-7.5	12,261	-0.06%
2023/05/24	14	69.65	15.1	69.87	69.90	-1.1	11,824	-0.01%
2023/05/23	11	68.99	11	69.69	69.90	0	11,637	0.00%
2023/05/22	16	70.99	14	69.94	70.10	2	11,504	0.02%
2023/05/19	1	68.90	6.1	69.25	69.90	-5.1	11,249	-0.04%
2023/05/18	11	69.54	15.1	69.47	69.30	-4	11,183	-0.04%
2023/05/17	13	67.11	39.4	67.76	68.00	-26.4	10,951	-0.24%
2023/05/16	2	64.95	37	65.44	64.60	-35	10,611	-0.33%
2023/05/15	5.6	64.17	2.2	64.50	63.90	3.4	10,610	0.03%
2023/05/12	0.9	63.74	0	0.00	63.80	0.9	10,608	0.01%
2023/05/11	3	63.43	1	63.60	63.30	2	10,652	0.02%
2023/05/10	17	64.08	4	64.30	64.20	13	10,683	0.12%
2023/05/09	10.1	64.73	0	0.00	64.70	10.1	10,660	0.09%
2023/05/08	27	65.63	4	65.20	64.80	23	10,677	0.22%
2023/05/05	4	66.88	0.5	67.30	66.70	3.5	10,645	0.03%
2023/05/04	12	67.13	21	67.64	68.00	-9	10,703	-0.08%
2023/05/03	7	66.69	11	67.14	67.10	-4	10,701	-0.04%
2023/05/02	8	67.40	4	67.08	66.70	4	10,809	0.04%
2023/04/28	13	66.59	16.5	67.36	67.80	-3.5	11,092	-0.03%
2023/04/27	6	64.67	7	64.96	65.60	-1	10,915	-0.01%
2023/04/26	2.3	63.71	0	0.00	64.10	2.3	10,929	0.02%
2023/04/25	26	64.56	28.1	64.25	63.50	-2.1	10,897	-0.02%
2023/04/24	2	65.34	0	0.00	64.20	2	10,804	0.02%
2023/04/21	7	65.43	18	65.32	64.50	-11	10,840	-0.10%
2023/04/20	11.3	65.80	6.1	65.78	65.50	5.2	10,849	0.05%
2023/04/19	1	67.30	3	67.20	67.00	-2	10,886	-0.02%
2023/04/18	10	67.35	15.1	67.53	67.30	-5.1	10,914	-0.05%
2023/04/17	1	68.10	4.3	67.81	68.00	-3.3	11,094	-0.03%
2023/04/14	2	67.55	1	68.00	67.60	1	11,065	0.01%
2023/04/13	10.7	67.79	7	68.10	67.50	3.7	11,035	0.03%
2023/04/12	2.5	69.38	2.9	68.80	69.10	-0.3	10,786	0.00%
2023/04/11	8	68.51	9.1	68.51	68.20	-1.1	10,277	-0.01%
2023/04/10	5.1	67.03	3	66.87	66.70	2.1	9,887	0.02%
2023/04/07	11.3	68.05	17.1	68.34	68.60	-5.8	9,551	-0.06%
2023/04/06	12.9	65.43	6	66.22	66.40	6.9	9,152	0.07%
2023/03/31	25.2	66.34	24.4	66.28	66.50	0.8	8,839	0.01%
2023/03/30	12.1	64.69	25	64.40	63.90	-13	8,287	-0.16%
2023/03/29	5.1	61.31	3.2	61.56	61.00	1.9	7,940	0.02%
2023/03/28	1	62.60	1.1	62.73	62.50	-0.1	7,909	0.00%
2023/03/27	10.4	63.11	3	62.90	63.20	7.4	7,836	0.09%
2023/03/24	16.2	62.98	40	62.73	63.30	-23.8	7,789	-0.31%
2023/03/23	0	0.00	7	60.17	59.80	-7	7,417	-0.09%
2023/03/22	0	0.00	3	59.43	59.10	-3	7,411	-0.04%
2023/03/21	3	58.53	0	0.00	58.60	3	7,446	0.04%
2023/03/20	0	59.30	2	59.65	59.20	-2	7,469	-0.03%
2023/03/17	2	59.80	12.2	59.83	59.30	-10.2	7,553	-0.14%
2023/03/14	1	58.00	2	58.20	58.00	-1	7,741	-0.01%
2023/03/13	1	58.10	2	58.60	58.50	-1	7,760	-0.01%
2023/03/10	2.1	58.89	1	58.60	58.70	1.1	7,943	0.01%
2023/03/09	5	59.86	0	0.00	59.10	5	8,062	0.06%
2023/03/08	2	60.85	36.7	60.24	61.00	-34.7	8,128	-0.43%
2023/03/07	0	0.00	7	58.26	58.50	-7	8,121	-0.09%
2023/03/06	37.1	57.86	2	58.00	57.70	35.1	8,223	0.43%
2023/03/03	0.2	58.10	1	58.10	57.90	-0.8	8,220	-0.01%
2023/03/02	4.2	57.18	2	57.85	57.30	2.2	8,249	0.03%
2023/03/01	7.3	57.61	0	57.90	57.30	7.3	8,250	0.09%
2023/02/24	3.2	58.96	0.2	59.25	58.40	3	8,296	0.04%
2023/02/23	0.1	59.40	0	0.00	59.50	0.1	8,398	0.00%
2023/02/22	5.3	58.75	1.1	59.17	58.70	4.2	8,649	0.05%
2023/02/21	2	60.00	1	60.40	60.40	1	8,811	0.01%
2023/02/20	0.1	60.10	1	60.30	60.00	-0.9	8,908	-0.01%
2023/02/17	2	59.80	0.1	59.80	59.70	2	9,019	0.02%
2023/02/16	4.1	59.65	3	59.80	59.70	1.1	9,137	0.01%
2023/02/15	1	58.20	0.2	58.60	58.50	0.8	9,312	0.01%
2023/02/14	0	58.50	2	58.50	58.40	-2	9,351	-0.02%
2023/02/13	7	57.57	1	57.90	57.60	6	9,438	0.06%
2023/02/10	0	0.00	2	58.30	58.30	-2	9,554	-0.02%
2023/02/09	0.1	57.80	0	0.00	58.00	0.1	9,686	0.00%
2023/02/08	0.1	58.70	3	58.80	58.40	-2.9	9,703	-0.03%
2023/02/07	4	58.05	1	58.20	58.20	3	9,763	0.03%
2023/02/06	0.5	58.40	3	58.97	58.10	-2.5	9,798	-0.03%
2023/02/03	1	60.00	4	59.63	59.90	-3	9,805	-0.03%
2023/02/02	11	60.05	21	59.46	59.90	-10	9,835	-0.10%
2023/02/01	4.1	58.10	2	57.75	58.20	2.1	9,842	0.02%
2023/01/31	9	58.40	2	57.80	57.80	7	9,858	0.07%
2023/01/30	0	0.00	11.2	60.35	60.30	-11.2	9,772	-0.11%
2023/01/17	0	0.00	1	57.40	57.70	-1	9,566	-0.01%
2023/01/16	0	0.00	5	57.08	57.50	-5	9,732	-0.05%
2023/01/13	1.3	56.16	1	56.60	56.00	0.3	9,885	0.00%
2023/01/12	2	56.65	4	56.53	56.20	-2	10,227	-0.02%
2023/01/11	1	56.80	42	56.77	57.00	-41	10,492	-0.39%
2023/01/10	1	56.80	10	57.08	56.50	-9	10,614	-0.08%
2023/01/09	1	55.70	7	56.04	56.70	-6	10,734	-0.06%
2023/01/06	1	54.00	2	54.00	55.00	-1	11,045	-0.01%
2023/01/05	4.1	55.15	2.2	55.05	54.90	1.9	11,150	0.02%
2023/01/04	1	53.31	12	53.65	54.10	-11	11,365	-0.10%
2023/01/03	0.1	51.80	0	0.00	53.00	0.1	11,448	0.00%
2022/12/30	0.1	51.80	0	0.00	51.20	0.1	11,434	0.00%
2022/12/29	0	0.00	1	50.80	51.80	-1	11,613	-0.01%
2022/12/28	1	51.20	0	0.00	51.30	1	11,959	0.01%
2022/12/26	1.1	51.51	0	51.40	51.50	1	12,339	0.01%
2022/12/23	2	50.85	10.1	50.50	51.40	-8.1	12,550	-0.06%
2022/12/22	0.5	51.80	0	0.00	51.70	0.5	12,618	0.00%
2022/12/21	10	51.70	3	52.07	51.50	7	12,675	0.06%
2022/12/20	1	53.09	13	52.60	52.00	-12	12,632	-0.10%
2022/12/19	1	53.80	4	53.70	53.70	-3	12,685	-0.02%
2022/12/16	1	54.40	7	54.67	54.50	-6	12,705	-0.05%
2022/12/15	3	55.60	17	55.70	55.90	-14	12,692	-0.11%
2022/12/14	5	55.40	13	55.57	55.50	-8	12,755	-0.06%
2022/12/13	1	54.90	7	55.20	54.80	-6	12,848	-0.05%
2022/12/12	0	0.00	15	54.73	54.80	-15	12,909	-0.12%
2022/12/09	22	54.28	9	53.77	53.70	13	13,049	0.10%
2022/12/08	1.1	54.34	1	54.20	54.00	0.1	13,003	0.00%
2022/12/07	24.2	53.66	1	54.30	53.50	23.2	13,037	0.18%
2022/12/06	35	54.60	4	54.55	54.30	31	12,971	0.24%
2022/12/05	16.2	56.33	5	56.74	56.20	11.2	12,790	0.09%
2022/12/02	29.3	56.35	0	0.00	56.10	29.3	12,759	0.23%
2022/12/01	6.1	58.03	7	58.20	57.50	-1	12,598	-0.01%
2022/11/30	8.1	56.54	2.1	56.70	56.80	6.1	12,465	0.05%
2022/11/29	11.2	56.97	5.1	57.88	57.20	6.1	12,256	0.05%
2022/11/28	7.1	58.50	1	58.90	58.50	6.1	12,021	0.05%
2022/11/25	5	59.60	0	0.00	59.70	5	11,941	0.04%
2022/11/24	0	0.00	1	60.10	59.90	-1	11,927	-0.01%
2022/11/23	1.1	60.08	3	59.77	59.80	-1.9	11,862	-0.02%
2022/11/22	3	58.57	3	58.93	59.20	0	11,790	0.00%
2022/11/21	20	58.89	5.3	59.08	58.40	14.7	11,699	0.13%
2022/11/18	8.2	61.01	14	60.84	60.70	-5.8	11,515	-0.05%
2022/11/17	6	58.77	3	59.10	58.90	3	11,262	0.03%
2022/11/16	1	60.20	2	60.20	60.10	-1	11,043	-0.01%
2022/11/15	2	59.05	0.1	59.40	59.70	1.9	10,935	0.02%
2022/11/14	3	59.97	2	59.85	59.90	1	10,840	0.01%
2022/11/11	15	59.17	16	59.46	59.80	-1	10,735	-0.01%
2022/11/10	1	57.30	10	57.85	58.00	-9	10,519	-0.09%
2022/11/09	2	57.70	17	57.95	58.10	-15	10,463	-0.14%
2022/11/08	12	57.00	12	57.00	57.10	0	10,372	0.00%
2022/11/07	3	56.73	5.2	56.37	56.90	-2.2	10,263	-0.02%
2022/11/04	15	54.51	14	55.03	54.90	1	10,120	0.01%
2022/11/03	13	55.00	14	55.30	56.00	-1	10,076	-0.01%
2022/11/02	0	0.00	4.3	54.54	54.80	-4.3	9,990	-0.04%
2022/11/01	7	54.23	3	54.20	54.00	4	9,994	0.04%
2022/10/31	0	0.00	9	54.39	54.50	-9	10,018	-0.09%
2022/10/28	22.2	53.35	17	53.12	53.10	5.2	9,982	0.05%
2022/10/27	8	55.15	7	55.10	55.00	1	9,909	0.01%
2022/10/26	12	54.10	13	54.58	54.50	-1	9,927	-0.01%
2022/10/25	18	54.62	36	54.18	54.10	-18	9,873	-0.18%
2022/10/24	29	56.26	24	56.09	55.60	5	9,777	0.05%
2022/10/21	71	56.11	72	56.18	55.70	-1	9,588	-0.01%
2022/10/20	50	54.88	32.3	55.04	55.70	17.7	9,364	0.19%
2022/10/19	16.1	54.15	41	54.29	53.80	-25	9,033	-0.28%
2022/10/18	4	55.63	18.3	56.29	55.80	-14.3	8,832	-0.16%
2022/10/17	35	55.78	6	54.77	56.20	29	8,778	0.33%
2022/10/14	24	53.68	29.6	53.82	55.20	-5.6	8,617	-0.06%
2022/10/13	2	51.85	2.2	51.47	51.40	-0.2	8,335	0.00%
2022/10/12	18	52.38	25.2	52.26	52.70	-7.2	8,264	-0.09%
2022/10/11	1	49.50	1	49.70	49.75	0	8,133	0.00%
2022/10/07	10	49.80	1	50.00	50.20	9	8,109	0.11%
2022/10/06	4	50.68	3	50.60	50.20	1	8,135	0.01%
2022/10/05	39	51.36	53	51.12	51.40	-14	8,133	-0.17%
2022/10/04	0	0.00	3	49.35	49.95	-3	7,909	-0.04%
2022/10/03	6	47.23	0	0.00	47.55	6	7,827	0.08%
2022/09/30	1	47.40	39	48.22	48.95	-38	7,875	-0.48%
2022/09/29	3	47.00	86.1	46.78	47.15	-83.1	7,887	-1.05%
2022/09/28	1.1	45.45	0.1	45.75	45.50	1	7,919	0.01%
2022/09/27	7	45.49	7	45.80	46.00	0	7,911	0.00%
2022/09/26	97.2	45.85	6	45.78	45.65	91.2	8,021	1.14%
2022/09/23	0.1	47.65	3.1	47.56	47.60	-3	8,183	-0.04%
2022/09/22	9.1	46.51	4	46.50	46.80	5.1	8,624	0.06%
2022/09/21	15	47.16	7	47.19	47.15	8	8,703	0.09%
2022/09/20	52.3	48.03	29	47.70	47.65	23.3	8,687	0.27%
2022/09/19	14.6	48.21	0	0.00	48.60	14.6	8,575	0.17%
2022/09/16	10.1	49.41	0	0.00	49.10	10.1	8,503	0.12%
2022/09/15	3	50.63	6	50.80	50.40	-3	8,348	-0.04%
2022/09/14	13.8	50.66	0	0.00	50.70	13.8	8,371	0.16%
2022/09/13	2	52.30	0	0.00	52.40	2	8,316	0.02%
2022/09/12	1	52.30	2	52.40	52.30	-1	8,331	-0.01%
2022/09/08	2.1	50.80	2	51.10	51.10	0.1	8,389	0.00%
2022/09/07	1.5	50.34	1.8	51.19	50.60	-0.3	8,413	0.00%
2022/09/06	1	51.00	0	0.00	51.20	1	8,481	0.01%
2022/09/05	4.1	51.32	1	52.30	51.10	3.1	8,515	0.04%
2022/09/02	2.1	52.26	1	52.50	52.10	1.1	8,675	0.01%
2022/08/31	0	0.00	1	53.10	53.40	-1	8,690	-0.01%
2022/08/30	3	52.33	1	52.80	52.70	2	8,656	0.02%
2022/08/29	1.2	52.27	0	0.00	52.50	1.2	8,668	0.01%
2022/08/26	1	53.90	0	0.00	53.50	1	8,694	0.01%
2022/08/25	0	0.00	5	53.52	53.60	-5	8,676	-0.06%
2022/08/24	5.2	52.92	0	0.00	52.60	5.2	8,725	0.06%
2022/08/23	1.1	53.33	34	53.46	53.40	-32.9	8,861	-0.37%
2022/08/22	2	54.00	0	0.00	53.90	2	8,938	0.02%
2022/08/19	0	0.00	5	54.32	54.30	-5	9,026	-0.06%
2022/08/18	2	53.56	0	0.00	53.60	2	9,061	0.02%
2022/08/17	1.1	53.51	0	0.00	55.00	1.1	9,063	0.01%
2022/08/16	0.2	53.70	0	0.00	53.80	0.2	9,084	0.00%
2022/08/15	3	53.83	0	0.00	53.80	3	9,102	0.03%
2022/08/12	0	0.00	12.3	54.09	54.10	-12.3	9,083	-0.14%
2022/08/11	3	52.90	6	53.10	53.00	-3	9,076	-0.03%
2022/08/10	8.5	51.84	20	51.90	51.60	-11.5	9,107	-0.13%
2022/08/09	3	52.63	2.5	52.98	52.90	0.5	9,129	0.01%
2022/08/08	1.7	53.06	5	52.90	53.10	-3.3	9,293	-0.04%
2022/08/05	6	53.15	12	53.11	53.20	-6	9,286	-0.06%
2022/08/04	2.5	50.79	2	51.50	51.00	0.5	9,258	0.01%
2022/08/03	1.1	51.30	5	51.28	51.20	-3.9	9,277	-0.04%
2022/08/02	5.7	50.77	0	0.00	50.40	5.7	9,277	0.06%
2022/08/01	2	51.80	0	0.00	52.20	2	9,213	0.02%
2022/07/29	14	52.23	2	53.00	52.30	12	9,232	0.13%
2022/07/28	10	52.50	0	0.00	52.50	10	9,322	0.11%
2022/07/27	10	52.90	0	0.00	52.60	10	9,368	0.11%
2022/07/26	2.1	52.55	0	0.00	52.50	2.1	9,398	0.02%
2022/07/25	11	52.59	0	0.00	52.70	11	9,434	0.12%
2022/07/22	1.1	53.55	0	0.00	53.70	1.1	9,419	0.01%
2022/07/21	0	0.00	1	53.80	54.30	-1	9,328	-0.01%
2022/07/20	2	53.70	11.1	54.04	53.40	-9.1	9,332	-0.10%
2022/07/19	13.1	53.30	1	52.90	53.00	12.1	9,270	0.13%
2022/07/18	25.1	52.98	41	54.40	54.20	-15.9	9,209	-0.17%
2022/07/15	1	50.60	21	51.12	51.40	-20	8,975	-0.22%
2022/07/13	1	49.10	3	49.33	49.00	-2	8,893	-0.02%
2022/07/12	8.3	47.71	6	47.57	47.35	2.3	8,762	0.03%
2022/07/11	0	49.00	0	0.00	49.00	0	8,699	0.00%
2022/07/08	21.3	49.99	4	50.70	49.65	17.3	8,838	0.20%
2022/07/07	2	49.00	3	49.48	50.50	-1	8,699	-0.01%
2022/07/06	1.1	48.98	0	0.00	48.60	1.1	8,629	0.01%
2022/07/05	6	48.31	45	48.84	49.40	-39	8,597	-0.45%
2022/07/04	45	49.01	8	48.47	49.15	37	8,559	0.43%
2022/07/01	3.5	48.67	0	0.00	48.30	3.5	8,567	0.04%
2022/06/30	30.3	49.72	5	49.63	49.40	25.3	8,490	0.30%
2022/06/29	15	57.63	1	57.60	57.10	14	8,100	0.17%
2022/06/28	6	58.90	0	0.00	58.90	6	8,053	0.07%
2022/06/27	1	59.50	1	59.51	59.80	0	8,043	0.00%
2022/06/24	2	59.10	0	0.00	58.90	2	8,109	0.02%
2022/06/23	2	58.30	0.1	58.40	58.30	1.9	8,157	0.02%
2022/06/22	11	59.17	0	0.00	58.10	11	8,481	0.13%
2022/06/20	0.1	59.60	0	0.00	59.50	0.1	8,978	0.00%
2022/06/17	2.2	60.13	11	59.60	60.10	-8.8	9,071	-0.10%
2022/06/16	2	61.35	0	0.00	60.40	2	9,037	0.02%
2022/06/15	8	61.70	0	0.00	61.20	8	9,029	0.09%
2022/06/14	2.1	61.61	0	0.00	62.20	2.1	9,057	0.02%
2022/06/13	25.1	62.06	0	0.00	62.20	25.1	9,249	0.27%
2022/06/10	1	64.90	0.1	65.40	65.10	0.9	9,214	0.01%
2022/06/09	1.1	65.93	10	66.30	65.70	-8.9	9,270	-0.10%
2022/06/08	1	66.10	2	66.20	66.10	-1	9,338	-0.01%
2022/06/07	11	65.73	3	65.90	65.80	8	9,453	0.08%
2022/06/06	2	66.10	1	67.00	66.80	1	9,489	0.01%
2022/06/02	3	66.70	20	66.70	66.80	-17	9,621	-0.18%
2022/06/01	0.3	66.70	0	0.00	66.80	0.3	9,880	0.00%
2022/05/31	0	0.00	2	66.40	66.80	-2	9,935	-0.02%
2022/05/27	1	63.70	1	63.60	63.90	0	9,937	0.00%
2022/05/26	2	64.65	1	63.50	63.50	1	9,990	0.01%
2022/05/25	10	64.40	1	64.90	64.70	9	10,029	0.09%
2022/05/24	4	64.68	1	64.60	64.30	3	10,158	0.03%
2022/05/23	1	66.20	0	0.00	66.40	1	10,161	0.01%
2022/05/20	0.2	67.10	0	0.00	66.80	0.2	10,280	0.00%
2022/05/19	10	65.60	1	66.20	66.90	9	10,442	0.09%
2022/05/18	0	0.00	2	67.60	67.20	-2	10,704	-0.02%
2022/05/17	2.1	66.86	0	0.00	67.00	2.1	11,201	0.02%
2022/05/16	1	67.00	16	67.40	66.90	-15	11,396	-0.13%
2022/05/13	5	65.10	2	65.40	65.50	3	11,314	0.03%
2022/05/12	0	0.00	10	64.72	64.60	-10	11,419	-0.09%
2022/05/11	8	65.00	2	65.40	65.20	6	11,594	0.05%
2022/05/10	0	0.00	3	65.90	66.00	-3	11,607	-0.03%
2022/05/09	1	65.60	0.1	65.40	65.10	0.9	11,659	0.01%
2022/05/06	0.1	66.60	13.1	66.67	66.80	-13	11,759	-0.11%
2022/05/05	5	67.28	13	67.24	67.00	-8	11,942	-0.07%
2022/05/04	1	65.90	2	66.35	66.10	-1	11,822	-0.01%
2022/05/03	0	0.00	0.1	65.50	65.90	-0.1	11,841	0.00%
2022/04/29	0	0.00	56	65.59	65.60	-56	11,874	-0.47%
2022/04/27	5	62.24	3	62.00	63.20	2	11,955	0.02%
2022/04/26	1	64.20	0	0.00	64.20	1	11,909	0.01%
2022/04/25	2	63.85	1	64.30	64.30	1	11,900	0.01%
2022/04/22	5	65.94	0	0.00	66.40	5	11,817	0.04%
2022/04/21	6	65.77	3	66.73	66.90	3	11,799	0.03%
2022/04/20	3	65.23	0	0.00	65.30	3	11,771	0.03%
2022/04/19	0	0.00	11	64.74	64.40	-11	11,725	-0.09%
2022/04/18	0.1	64.45	7	63.40	63.80	-6.9	11,730	-0.06%
2022/04/15	3.1	63.51	0	0.00	63.90	3.1	11,730	0.03%
2022/04/14	35.1	64.52	6	64.28	64.10	29.1	11,775	0.25%
2022/04/13	1	66.10	0.2	66.50	66.70	0.8	11,644	0.01%
2022/04/12	6.1	65.46	1.1	65.79	65.50	5	11,716	0.04%
2022/04/11	10.2	66.63	17	66.45	66.80	-6.8	11,656	-0.06%
2022/04/08	1	67.00	2	67.00	66.80	-1	11,691	-0.01%
2022/04/07	5	66.86	3	67.27	66.20	2	11,833	0.02%
2022/04/06	28.3	66.81	0	0.00	66.60	28.3	11,677	0.24%
2022/04/01	5.1	68.25	1	68.80	69.20	4.1	11,474	0.04%
2022/03/31	1	69.20	0	70.10	69.20	1	11,373	0.01%
2022/03/30	2	69.40	6	69.65	69.30	-4	11,324	-0.04%
2022/03/29	7	69.05	0	0.00	69.00	7	11,401	0.06%
2022/03/28	5.3	68.99	2	69.50	69.80	3.3	11,703	0.03%
2022/03/25	29.3	69.56	4	69.75	68.90	25.3	11,833	0.21%
2022/03/24	33.1	70.76	1	71.40	71.30	32.1	11,633	0.28%
2022/03/23	10	73.64	0	0.00	73.70	10	11,227	0.09%
2022/03/22	1.3	73.89	0	0.00	74.00	1.3	11,175	0.01%
2022/03/21	2.1	74.90	0	0.00	74.90	2.1	11,088	0.02%
2022/03/18	0	0.00	17	74.55	74.80	-17	11,147	-0.15%
2022/03/17	4	73.43	7	73.83	74.20	-3	11,151	-0.03%
2022/03/16	7.2	71.08	1.2	71.15	70.90	6	11,085	0.05%
2022/03/15	10	73.10	4	73.00	73.00	6	10,921	0.05%
2022/03/14	2	75.45	1	75.30	75.70	1	10,970	0.01%
2022/03/11	2.2	74.95	3.1	75.15	75.60	-0.9	10,971	-0.01%
2022/03/10	2	76.55	2	76.70	76.70	0	11,079	0.00%
2022/03/09	1.4	75.02	1	75.10	74.90	0.4	11,462	0.00%
2022/03/08	5	76.06	1	75.50	74.70	4	12,369	0.03%
2022/03/07	11	76.35	2	76.95	76.90	9	12,479	0.07%
2022/03/04	2	81.20	4	81.75	81.60	-2	12,687	-0.02%
2022/03/03	3	82.47	12.2	82.08	82.60	-9.2	12,750	-0.07%
2022/03/02	5.1	79.41	2	79.35	79.70	3.1	12,753	0.02%
2022/03/01	2	79.69	6	79.40	79.90	-4	12,792	-0.03%
2022/02/25	4.1	77.50	2.1	77.11	77.10	2	12,808	0.02%
2022/02/24	10.3	76.53	1.1	77.50	76.30	9.3	13,186	0.07%
2022/02/23	25.5	78.78	7	78.94	79.00	18.5	13,782	0.13%
2022/02/22	3	78.30	1.6	78.23	78.70	1.4	13,846	0.01%
2022/02/21	13.2	81.57	106.6	80.48	80.40	-93.4	13,791	-0.68%	大賣/
2022/02/18	5.1	82.79	27.2	83.66	83.50	-22.1	13,757	-0.16%
2022/02/17	10.5	82.43	22.8	82.33	82.70	-12.3	13,560	-0.09%
2022/02/16	11.1	80.41	32.4	80.31	80.50	-21.3	13,157	-0.16%
2022/02/15	16.1	79.38	15	79.25	78.80	1.1	12,947	0.01%
2022/02/14	2	78.60	33	78.19	78.70	-31	12,952	-0.24%
2022/02/11	15.4	78.51	15.4	79.16	79.00	0	13,023	0.00%
2022/02/10	11.4	78.53	7	78.63	79.00	4.4	13,004	0.03%
2022/02/09	30.1	78.10	3.2	78.35	78.50	26.9	13,050	0.21%
2022/02/08	73	77.30	5.1	77.03	77.40	67.9	13,067	0.52%
2022/02/07	5	76.10	14.3	75.87	76.40	-9.3	13,149	-0.07%
2022/01/26	0.2	72.70	2	72.25	72.00	-1.8	13,115	-0.01%
2022/01/25	0.2	72.10	0	0.00	72.00	0.2	13,324	0.00%
2022/01/24	0.1	73.00	4.6	72.43	72.60	-4.5	13,311	-0.03%
2022/01/21	5	72.46	1.1	72.51	72.30	3.9	13,394	0.03%
2022/01/20	0.1	75.00	2	74.80	75.10	-1.9	13,388	-0.01%
2022/01/19	1	75.30	4.7	75.07	75.20	-3.7	13,604	-0.03%
2022/01/18	1	75.60	7.2	75.75	75.10	-6.2	13,634	-0.05%
2022/01/17	0	0.00	0.2	74.50	74.40	-0.2	13,652	0.00%
2022/01/14	0	0.00	1	74.60	74.30	-1	13,716	-0.01%
2022/01/13	1	74.20	2	74.99	74.60	-1	13,705	-0.01%
2022/01/12	0.1	74.00	0	0.00	74.40	0.1	13,660	0.00%
2022/01/11	2	73.90	0	0.00	73.50	2	13,650	0.01%
2022/01/10	1	74.40	3	74.50	74.90	-2	13,727	-0.01%
2022/01/07	3	73.73	3	74.10	73.70	0	13,863	0.00%
2022/01/06	15.6	73.77	0.5	73.90	73.80	15.1	13,995	0.11%
2022/01/05	2	75.95	7	75.93	75.90	-5	14,067	-0.04%
2022/01/04	3.1	76.69	3	76.77	77.20	0.1	14,085	0.00%
2022/01/03	5.5	76.55	2	77.00	76.20	3.5	14,124	0.02%
2021/12/30	4	77.98	11.2	78.05	78.10	-7.2	14,152	-0.05%
2021/12/29	0.1	76.60	1.1	76.89	76.60	-1	14,294	-0.01%
2021/12/28	3	76.27	4.1	76.85	76.70	-1.1	14,486	-0.01%
2021/12/27	5.2	76.14	6	76.47	76.60	-0.9	14,579	-0.01%
2021/12/24	3	75.87	6	76.93	75.70	-3	14,725	-0.02%
2021/12/23	17.1	76.12	4	76.28	75.90	13.1	15,123	0.09%
2021/12/22	16	78.33	15.5	78.70	76.50	0.6	15,403	0.00%
2021/12/21	2	76.81	7.2	77.00	76.80	-5.2	15,245	-0.03%
2021/12/20	6.2	76.27	4	77.40	75.90	2.2	15,025	0.01%
2021/12/17	1	75.10	5	75.24	75.70	-4	14,877	-0.03%
2021/12/16	4	76.15	12.1	75.81	76.00	-8.1	14,944	-0.05%
2021/12/15	7.5	75.45	8.2	75.90	76.00	-0.7	14,956	0.00%
2021/12/14	4.2	75.09	6.1	75.58	74.80	-1.9	15,006	-0.01%
2021/12/13	3.2	77.35	3.5	78.10	76.60	-0.3	14,963	0.00%
2021/12/10	2	77.05	3	77.33	77.80	-1	15,132	-0.01%
2021/12/09	1.1	77.50	2.3	77.79	77.50	-1.2	15,118	-0.01%
2021/12/08	4.3	77.58	6.5	77.28	76.90	-2.3	15,080	-0.01%
2021/12/07	6.2	77.21	8.3	77.10	77.50	-2.1	14,987	-0.01%
2021/12/06	12.3	77.57	14.1	77.61	77.50	-1.8	14,955	-0.01%
2021/12/03	28.1	78.55	19.4	78.45	78.80	8.8	14,926	0.06%
2021/12/02	53.9	79.25	93.9	79.52	79.80	-40	14,545	-0.27%
2021/12/01	5.2	74.85	25	75.29	76.00	-19.8	13,754	-0.14%
2021/11/30	9.2	75.10	38	76.14	74.20	-28.8	13,587	-0.21%
2021/11/29	2.1	72.96	13.5	72.28	73.30	-11.4	13,246	-0.09%
2021/11/26	5.4	73.80	7.7	73.92	73.50	-2.3	13,296	-0.02%
2021/11/25	7	75.01	6.2	74.70	74.40	0.8	13,187	0.01%
2021/11/24	5	75.48	7.2	75.44	75.40	-2.2	13,138	-0.02%
2021/11/23	40.1	75.55	29.3	75.63	75.70	10.8	13,139	0.08%
2021/11/22	17.3	75.20	36.9	75.16	75.40	-19.7	12,838	-0.15%
2021/11/19	12.2	69.99	11.5	70.12	69.60	0.7	12,097	0.01%
2021/11/18	3	71.20	12.4	71.40	71.60	-9.4	12,059	-0.08%
2021/11/17	5.3	71.00	2.2	70.80	71.00	3.2	12,046	0.03%
2021/11/16	0.1	70.30	5.1	70.48	70.80	-5	12,080	-0.04%
2021/11/15	11	70.02	27.1	70.23	70.30	-16.1	12,217	-0.13%
2021/11/12	2	68.90	2	68.90	68.70	0	12,256	0.00%
2021/11/11	7.3	68.65	1.6	68.44	68.00	5.6	12,517	0.05%
2021/11/10	12.1	69.52	12.8	69.70	69.90	-0.7	12,744	-0.01%
2021/11/09	7.1	68.09	24	68.53	68.70	-16.9	12,955	-0.13%
2021/11/08	1	67.00	9.3	66.88	67.60	-8.3	13,118	-0.06%
2021/11/05	11.5	66.07	4	66.88	65.70	7.5	13,668	0.05%
2021/11/04	7.6	67.23	7	67.43	66.70	0.6	13,805	0.00%
2021/11/03	1	67.30	5	68.46	68.60	-4	13,729	-0.03%
2021/11/02	1.2	66.87	11	68.07	66.50	-9.8	13,653	-0.07%
2021/11/01	5.1	67.34	4	67.33	67.00	1.1	13,621	0.01%
2021/10/29	0	0.00	2	67.00	66.50	-2	13,787	-0.01%
2021/10/28	4.1	65.71	3	66.63	66.50	1.1	13,799	0.01%
2021/10/27	0.5	65.70	27.8	65.06	66.20	-27.3	13,851	-0.20%
2021/10/26	3	63.50	3	63.83	63.70	0	13,765	0.00%
2021/10/25	2	63.35	8.1	63.11	63.50	-6.1	13,794	-0.04%
2021/10/22	4.1	62.16	0	0.00	62.10	4.1	13,900	0.03%
2021/10/21	2.1	62.96	1.1	63.74	62.50	1	14,044	0.01%
2021/10/20	3.3	63.43	1	63.60	63.50	2.3	14,119	0.02%
2021/10/19	1.1	63.13	7.6	62.76	63.50	-6.4	14,374	-0.04%
2021/10/18	4.4	62.48	0	0.00	62.70	4.4	14,627	0.03%
2021/10/15	2.6	63.65	11.1	63.69	63.70	-8.5	15,092	-0.06%
2021/10/14	11	61.77	106.2	62.12	62.30	-95.2	15,126	-0.63%	大賣/
2021/10/13	7.3	59.82	0	0.00	59.40	7.3	15,201	0.05%
2021/10/12	16.4	60.26	4	60.85	61.00	12.4	15,328	0.08%
2021/10/08	4	61.70	4	62.55	61.60	0	15,434	0.00%
2021/10/07	12.3	61.90	3	62.27	61.60	9.3	15,727	0.06%
2021/10/06	10.5	62.65	15.2	62.58	61.40	-4.7	16,326	-0.03%
2021/10/05	16	64.41	14.1	64.12	64.60	2	16,722	0.01%
2021/10/04	14.1	65.24	19	64.93	64.90	-5	16,830	-0.03%
2021/10/01	10	64.83	14	64.83	64.30	-4	16,962	-0.02%
2021/09/30	35.2	67.21	6.1	67.66	65.90	29	17,021	0.17%
2021/09/29	8.1	65.73	11.2	65.46	67.20	-3.1	16,775	-0.02%
2021/09/28	0.3	66.02	24	65.25	66.30	-23.7	16,631	-0.14%
2021/09/27	2	64.60	2	64.40	64.60	0	16,644	0.00%
2021/09/24	0	0.00	1	64.70	64.90	-1	16,907	-0.01%
2021/09/23	1.2	64.30	10	64.51	64.40	-8.8	17,098	-0.05%
2021/09/22	9.1	62.95	9	63.00	63.00	0.1	17,247	0.00%
2021/09/17	3	64.30	0.4	64.60	64.90	2.6	17,496	0.01%
2021/09/16	0	64.30	3	64.47	64.60	-3	17,933	-0.02%
2021/09/15	25.1	64.54	0	0.00	64.00	25.1	18,073	0.14%
2021/09/14	7	66.07	25	66.50	66.20	-18	18,197	-0.10%
2021/09/13	25	65.91	2	66.50	65.80	23	18,298	0.13%
2021/09/10	2	66.15	14	66.40	66.80	-12	18,621	-0.06%
2021/09/09	1	64.80	2	65.10	65.60	-1	18,639	-0.01%
2021/09/08	10	64.16	1	64.10	64.30	9	18,710	0.05%
2021/09/07	11	65.56	5	65.62	65.20	6	18,732	0.03%
2021/09/06	4	67.25	2.1	66.86	66.40	1.9	18,731	0.01%
2021/09/03	1	66.10	1	66.19	66.00	0	18,706	0.00%
2021/09/02	3	66.70	0	67.19	66.20	3	18,806	0.02%
2021/09/01	5	67.72	23.1	67.43	68.10	-18.1	19,005	-0.09%
2021/08/31	3	66.00	3	66.30	66.40	0	18,924	0.00%
2021/08/30	2.1	65.70	17	65.74	66.40	-15	19,147	-0.08%
2021/08/27	8	64.95	0	0.00	65.00	8	19,410	0.04%
2021/08/26	12	65.60	0	0.00	65.30	12	19,518	0.06%
2021/08/25	0	0.00	8.3	66.70	67.00	-8.3	19,468	-0.04%
2021/08/24	9.2	66.03	2	65.70	66.00	7.2	19,624	0.04%
2021/08/23	3	66.63	4	66.58	66.80	-1	19,651	-0.01%
2021/08/20	3.2	65.27	0	65.70	64.60	3.1	19,882	0.02%
2021/08/19	2.1	66.68	2.1	66.95	65.70	0.1	19,903	0.00%
2021/08/18	12.1	67.25	14	67.39	69.00	-1.9	19,830	-0.01%
2021/08/17	4.3	66.82	5	66.82	66.60	-0.8	19,940	0.00%
2021/08/16	7.1	66.24	9	65.31	66.30	-2	19,744	-0.01%
2021/08/13	23	64.46	10	64.56	64.30	13	19,530	0.07%
2021/08/12	4	66.28	4	66.13	66.30	0	19,218	0.00%
2021/08/11	33.7	68.11	14.2	67.92	67.30	19.5	19,072	0.10%
2021/08/10	12.7	71.91	2	71.75	70.90	10.7	18,705	0.06%
2021/08/09	6	73.00	3.2	73.50	73.70	2.8	18,666	0.01%
2021/08/06	9	74.07	2.1	73.88	73.60	6.9	18,793	0.04%
2021/08/05	5	75.10	5	75.44	75.20	0	19,056	0.00%
2021/08/04	9	75.77	15.1	75.84	75.50	-6.1	19,443	-0.03%
2021/08/03	1.1	75.18	7.3	75.45	75.80	-6.2	19,608	-0.03%
2021/08/02	5	74.42	21.5	74.34	74.50	-16.5	19,682	-0.08%
2021/07/30	4.2	72.16	3.4	72.71	72.30	0.8	19,769	0.00%
2021/07/29	5	72.24	4	72.80	72.00	1	19,921	0.01%
2021/07/28	8.1	71.54	1	71.20	72.20	7.1	20,073	0.04%
2021/07/27	2	73.70	18.3	74.29	73.30	-16.3	20,281	-0.08%
2021/07/26	1.1	73.40	6	73.58	73.50	-5	20,386	-0.02%
2021/07/23	17.3	72.66	3	73.47	73.40	14.3	20,489	0.07%
2021/07/22	11	73.79	6.6	73.89	73.70	4.4	20,352	0.02%
2021/07/21	68.7	72.63	27	73.14	71.50	41.7	20,224	0.21%
2021/07/20	18.2	74.80	1.1	74.64	74.50	17.1	19,822	0.09%
2021/07/19	64.4	75.89	0	0.00	75.60	64.4	19,898	0.32%
2021/07/16	53.2	77.11	3.1	77.40	77.40	50.1	20,109	0.25%
2021/07/15	4.1	78.59	14.1	78.75	78.60	-10	20,084	-0.05%
2021/07/14	16	78.03	22	78.05	77.80	-6	20,052	-0.03%
2021/07/13	26.1	77.56	38.1	78.29	76.90	-12	19,790	-0.06%
2021/07/12	41.9	77.30	14	77.36	76.40	27.9	19,185	0.15%
2021/07/09	21.4	77.41	15.1	77.03	78.60	6.3	18,599	0.03%
2021/07/08	19.6	78.43	0	0.00	78.40	19.6	18,659	0.10%
2021/07/07	3.1	79.46	1	79.10	79.50	2.1	18,813	0.01%
2021/07/06	7.8	79.66	6	79.63	79.10	1.8	19,223	0.01%
2021/07/05	8.1	80.31	14	79.91	80.40	-5.9	19,693	-0.03%
2021/07/02	9.1	79.21	9	79.61	79.50	0.1	19,631	0.00%
2021/07/01	25.4	78.70	7.4	78.52	78.00	18	19,620	0.09%
2021/06/30	14	79.41	4	79.52	79.70	10	19,992	0.05%
2021/06/29	47	79.86	15.2	81.35	79.30	31.8	20,802	0.15%
2021/06/28	26.1	81.26	51	81.37	81.20	-24.9	20,711	-0.12%
2021/06/25	33	80.33	48	80.30	80.00	-15	20,404	-0.07%
2021/06/24	7	76.81	9.3	77.20	77.60	-2.3	20,025	-0.01%
2021/06/23	8.1	75.54	47	76.13	76.60	-38.9	19,915	-0.20%
2021/06/22	14	75.61	44	74.93	75.20	-30	19,616	-0.15%
2021/06/21	23.6	76.08	4.1	76.49	74.70	19.5	19,487	0.10%
2021/06/18	2	79.40	8	79.70	78.90	-6	19,175	-0.03%
2021/06/17	17.1	78.29	0	0.00	78.90	17.1	19,169	0.09%
2021/06/16	6	79.17	14	80.01	79.10	-8	19,225	-0.04%
2021/06/15	8	78.64	3	78.33	78.70	5	19,348	0.03%
2021/06/11	16.3	79.41	4	79.60	78.80	12.3	19,304	0.06%
2021/06/10	5	77.80	10.1	79.02	79.50	-5.1	19,253	-0.03%
2021/06/09	17.1	77.99	2	77.70	77.20	15.1	19,120	0.08%
2021/06/08	0	0.00	10	79.70	80.10	-10	19,109	-0.05%
2021/06/07	46	79.54	8	79.53	79.40	38	19,165	0.20%
2021/06/04	64.3	82.67	14	82.44	82.20	50.3	19,066	0.26%
2021/06/03	6	83.12	14	83.93	83.60	-8	18,935	-0.04%
2021/06/02	14	81.76	4.4	81.07	81.60	9.6	18,891	0.05%
2021/06/01	5.4	82.17	3	82.77	81.30	2.4	19,089	0.01%
2021/05/31	2.6	81.77	3	81.67	81.90	-0.4	19,265	0.00%
2021/05/28	17	80.93	19	81.37	80.60	-2	19,541	-0.01%
2021/05/27	1	76.30	3	77.73	78.30	-2	19,505	-0.01%
2021/05/26	8	78.11	6	77.67	77.80	2	19,647	0.01%
2021/05/25	8.5	78.49	7	78.80	78.80	1.5	19,919	0.01%
2021/05/24	5.2	75.55	4	76.35	76.60	1.2	20,106	0.01%
2021/05/21	3	76.77	3	77.73	76.30	0	20,324	0.00%
2021/05/20	5	75.78	6	75.75	75.20	-1	20,659	0.00%
2021/05/19	13	74.56	11	74.93	75.10	2	21,212	0.01%
2021/05/18	5	75.12	7	76.16	76.80	-2	21,152	-0.01%
2021/05/17	8.1	70.60	11.1	70.57	71.70	-3.1	21,207	-0.01%
2021/05/14	3.8	74.25	1.2	73.40	73.00	2.6	21,068	0.01%
2021/05/13	8	73.73	9.3	73.75	74.30	-1.3	20,903	-0.01%
2021/05/12	13.1	73.05	12.2	73.57	73.40	0.9	20,714	0.00%
2021/05/11	74	77.78	126.3	78.04	76.50	-52.2	20,739	-0.25%	大賣/
2021/05/10	8	83.29	4	82.58	82.10	4	20,746	0.02%
2021/05/07	57.6	84.88	4.3	85.26	85.50	53.3	20,756	0.26%
2021/05/06	15.1	84.98	9.1	84.96	82.90	6.1	20,692	0.03%
2021/05/05	8.2	84.52	6	84.93	82.70	2.2	20,497	0.01%
2021/05/04	15.3	85.45	22	85.01	85.30	-6.8	20,372	-0.03%
2021/05/03	22.4	89.58	19	90.27	87.70	3.4	20,113	0.02%
2021/04/29	20.1	92.56	4.4	92.07	91.60	15.7	19,847	0.08%
2021/04/28	12	94.76	10	94.70	94.40	2	19,756	0.01%
2021/04/27	16.6	94.51	9	94.22	94.00	7.6	19,929	0.04%
2021/04/26	18.2	95.16	13	95.73	95.90	5.2	19,902	0.03%
2021/04/23	5	93.28	7	93.21	94.40	-2	19,919	-0.01%
2021/04/22	49.6	95.89	23.2	95.41	93.40	26.3	19,931	0.13%
2021/04/21	27	98.89	9	99.32	98.30	18	19,622	0.09%
2021/04/20	26	100.41	22.5	100.38	99.70	3.5	19,558	0.02%
2021/04/19	6	100.10	18	100.44	99.40	-12	19,730	-0.06%
2021/04/16	18	98.77	9.3	99.89	98.70	8.8	20,139	0.04%
2021/04/15	16	98.60	3	99.20	99.00	13	20,435	0.06%
2021/04/14	15.3	99.97	12.2	100.03	99.70	3.1	20,480	0.02%
2021/04/13	24.3	101.44	43.1	101.65	100.00	-18.8	20,503	-0.09%
2021/04/12	129.1	99.70	31	99.59	99.10	98.1	20,485	0.48%	大買/
2021/04/09	35.1	101.25	67.4	100.77	102.50	-32.3	20,283	-0.16%
2021/04/08	40.2	97.56	28.3	98.09	98.30	11.9	19,732	0.06%
2021/04/07	53.2	97.13	13.2	97.37	97.10	40	19,728	0.20%
2021/04/06	50.2	98.15	24	97.38	97.30	26.2	19,707	0.13%
2021/04/01	76.7	98.78	118.3	99.01	100.50	-41.6	19,449	-0.21%	大賣/
2021/03/31	14	92.74	18.3	93.06	91.90	-4.3	18,561	-0.02%
2021/03/30	4	91.52	8	92.09	92.20	-4	18,589	-0.02%
2021/03/29	21.2	91.51	16.2	91.97	91.20	5.1	18,703	0.03%
2021/03/26	1	92.10	7.5	92.04	91.90	-6.5	18,884	-0.03%
2021/03/25	3.3	89.32	2	89.80	89.60	1.3	19,032	0.01%
2021/03/24	5	90.40	5	90.64	90.00	0	19,048	0.00%
2021/03/23	2	91.70	9	92.23	91.70	-7	19,141	-0.04%
2021/03/22	7.1	91.41	5	91.36	90.90	2.1	19,233	0.01%
2021/03/19	25	93.34	12	93.08	92.50	13	19,282	0.07%
2021/03/18	20	95.13	32.6	94.98	95.50	-12.6	19,232	-0.07%
2021/03/17	7.1	92.66	8	92.49	91.90	-0.9	19,428	0.00%
2021/03/16	10	93.87	15.1	93.99	93.40	-5.1	19,642	-0.03%
2021/03/15	6	92.33	14	92.89	93.20	-8	19,972	-0.04%
2021/03/12	19	92.83	31	93.10	93.50	-12	20,216	-0.06%
2021/03/11	8.1	90.40	14	90.29	91.40	-5.9	20,465	-0.03%
2021/03/10	40	88.77	39	88.19	87.60	1	21,091	0.00%
2021/03/09	18	86.88	11.1	86.98	86.70	6.9	21,468	0.03%
2021/03/08	27.4	90.37	13	89.69	88.60	14.4	22,177	0.06%
2021/03/05	8.2	89.43	11.2	90.03	89.70	-3	22,681	-0.01%
2021/03/04	31	92.71	17	93.14	91.80	14	22,635	0.06%
2021/03/03	23	92.60	21	92.31	92.00	2	22,511	0.01%
2021/03/02	16	97.76	15.1	98.07	95.50	0.9	22,276	0.00%
2021/02/26	36	96.76	10	97.12	96.50	26	22,274	0.12%
2021/02/25	19.5	99.70	27.3	99.97	98.50	-7.8	22,237	-0.03%
2021/02/24	24.6	99.67	24.1	99.07	96.60	0.4	22,219	0.00%
2021/02/23	21	97.36	34.3	97.24	98.40	-13.3	21,957	-0.06%
2021/02/22	16	97.03	11	97.39	97.10	5	21,922	0.02%
2021/02/19	67.6	92.91	171	93.38	93.00	-103.5	21,797	-0.47%	大賣/鉅額交易
2021/02/18	6.8	89.99	6	90.20	89.90	0.8	21,892	0.00%
2021/02/17	5	90.24	39	90.84	89.90	-34	22,303	-0.15%
2021/02/05	0	0.00	3	86.93	86.70	-3	22,090	-0.01%
2021/02/04	13	86.48	12	86.28	86.60	1	22,357	0.00%
2021/02/03	17.1	87.32	7	87.30	86.30	10.1	22,408	0.05%
2021/02/02	31	87.73	46.2	88.55	86.90	-15.2	22,289	-0.07%
2021/02/01	17	84.94	31.7	85.20	86.30	-14.7	21,772	-0.07%
2021/01/29	4	80.83	9.1	81.88	79.90	-5.1	21,489	-0.02%
2021/01/28	13.1	79.65	6.5	79.16	79.40	6.6	21,291	0.03%
2021/01/27	4.5	82.15	2	82.40	82.50	2.5	21,208	0.01%
2021/01/26	10.2	83.59	0	0.00	83.00	10.2	21,177	0.05%
2021/01/25	0.3	84.02	13	85.18	85.10	-12.8	21,098	-0.06%
2021/01/22	5	84.96	1	85.00	85.40	4	21,067	0.02%
2021/01/21	5	85.88	15.1	86.28	85.80	-10.1	21,102	-0.05%
2021/01/20	19.1	87.87	8	85.10	84.30	11.1	21,175	0.05%
2021/01/19	10	85.72	2	86.70	86.80	8	21,044	0.04%
2021/01/18	23	85.68	4.2	85.01	86.00	18.8	21,034	0.09%
2021/01/15	10	87.93	1	86.20	86.20	9	20,941	0.04%
2021/01/14	32	88.65	11	89.92	89.80	21	20,784	0.10%
2021/01/13	73	88.33	14	88.64	88.70	59	20,666	0.29%
2021/01/12	56.7	88.56	16	89.74	87.70	40.7	20,534	0.20%
2021/01/11	18.5	91.84	7	92.64	91.20	11.5	20,327	0.06%
2021/01/08	28.1	94.92	93	95.49	96.70	-64.9	19,981	-0.32%
2021/01/07	34.1	92.87	3	92.97	92.80	31.1	19,808	0.16%
2021/01/06	13	93.46	71	94.03	91.50	-58	20,333	-0.29%
2021/01/05	21	92.61	21	93.02	90.50	0	20,428	0.00%
2021/01/04	25.1	90.43	125.9	89.40	90.70	-100.8	20,516	-0.49%	大賣/
2020/12/31	6	85.95	17	86.43	86.80	-11	20,634	-0.05%
2020/12/30	6	87.32	0	0.00	87.30	6	21,205	0.03%
2020/12/29	28	87.53	6	86.63	87.00	22	21,092	0.10%
2020/12/28	41.4	86.28	74.4	87.39	89.10	-33.1	21,056	-0.16%
2020/12/25	10	85.10	4	85.40	84.00	6	20,958	0.03%
2020/12/24	3.1	85.75	6.2	84.69	85.30	-3.1	21,220	-0.01%
2020/12/23	4.4	81.81	2.4	83.00	83.00	2	21,196	0.01%
2020/12/22	6.8	82.94	1	83.10	81.20	5.8	21,100	0.03%
2020/12/21	2.2	84.07	2	85.97	84.20	0.2	20,900	0.00%
2020/12/18	21.6	84.97	10	86.30	84.80	11.6	20,833	0.06%
2020/12/17	23	85.87	10	87.10	85.70	13	20,928	0.06%
2020/12/16	5	86.04	45.1	86.13	85.80	-40.1	20,906	-0.19%
2020/12/15	3.1	86.55	1	84.50	84.10	2.1	20,956	0.01%
2020/12/14	0	0.00	1.1	84.91	85.30	-1.1	21,185	0.00%
2020/12/11	78.6	84.25	23	83.84	85.30	55.6	21,155	0.26%
2020/12/10	55	89.20	3	89.20	88.30	52	20,817	0.25%
2020/12/09	13	89.83	128.1	91.40	91.90	-115.1	20,778	-0.55%	大賣/鉅額交易
2020/12/08	29	87.51	29.1	87.09	88.00	-0.1	20,368	0.00%
2020/12/07	58	89.00	33	88.58	88.30	25	20,163	0.12%
2020/12/04	73	87.17	50.7	88.09	87.60	22.3	19,684	0.11%
2020/12/03	16	83.61	14.9	83.74	83.80	1.1	19,057	0.01%
2020/12/02	40	81.15	68	81.25	81.50	-28	18,803	-0.15%
2020/12/01	36.1	75.82	42.3	76.21	76.90	-6.2	17,987	-0.03%
2020/11/30	2	72.16	8.6	72.80	72.40	-6.6	17,621	-0.04%
2020/11/27	10	71.91	16.1	71.70	71.30	-6.1	17,549	-0.03%
2020/11/26	6.1	70.07	4.8	69.41	70.70	1.3	17,401	0.01%
2020/11/25	3	70.40	6	69.75	69.30	-3	17,496	-0.02%
2020/11/24	13.7	71.16	3	71.40	71.00	10.7	17,273	0.06%
2020/11/23	13	71.06	17	71.40	71.60	-4	17,100	-0.02%
2020/11/20	2	68.50	11	68.90	68.80	-9	16,876	-0.05%
2020/11/19	15	67.57	33	67.67	67.80	-18	16,884	-0.11%
2020/11/18	9	66.77	106	66.70	67.00	-97	16,738	-0.58%	大賣/
2020/11/17	16	66.82	169	66.77	67.10	-153	16,602	-0.92%	大賣/鉅額交易
2020/11/16	104	64.08	32.2	64.02	64.20	71.8	16,250	0.44%	大買/
2020/11/13	13	62.10	5	62.20	62.20	8	16,244	0.05%
2020/11/12	7	61.88	56	62.04	62.00	-49	16,291	-0.30%
2020/11/11	14.1	59.49	11	59.77	60.00	3.1	16,016	0.02%
2020/11/10	6	60.55	10	60.54	60.60	-4	15,986	-0.02%
2020/11/09	5	60.44	5	60.44	60.40	0	15,981	0.00%
2020/11/06	2	59.90	1	59.60	59.80	1	16,189	0.01%
2020/11/04	5	58.70	5	58.82	59.00	0	16,418	0.00%
2020/11/03	1	58.40	4	58.78	58.80	-3	16,611	-0.02%
2020/11/02	0	0.00	2	57.65	57.80	-2	17,090	-0.01%
2020/10/30	6	57.43	6	58.08	57.80	0	17,354	0.00%
2020/10/29	5	58.44	2	58.30	58.20	3	17,450	0.02%
2020/10/28	5.2	58.82	6	59.13	58.30	-0.8	17,486	0.00%
2020/10/27	32.1	59.46	11	59.72	59.50	21.1	17,421	0.12%
2020/10/26	42	60.85	8	60.45	60.50	34	17,388	0.20%
2020/10/23	14	61.30	4	61.40	61.40	10	17,414	0.06%
2020/10/22	50	61.18	17	61.64	61.80	33	17,445	0.19%
2020/10/21	7	61.89	5	61.94	61.90	2	17,508	0.01%
2020/10/20	44	61.45	4.1	61.85	62.10	39.9	17,661	0.23%
2020/10/19	2	61.60	3	61.87	61.80	-1	17,705	-0.01%
2020/10/16	14	60.58	13	60.56	60.10	1	17,779	0.01%
2020/10/15	8	61.83	3	62.07	61.50	5	17,777	0.03%
2020/10/14	33	62.58	63	62.59	62.30	-30	17,593	-0.17%
2020/10/13	5	59.24	21.1	60.12	61.40	-16.1	16,959	-0.09%
2020/10/12	9	60.92	27	60.92	60.50	-18	16,700	-0.11%
2020/10/08	41	59.01	56	59.23	59.40	-15	16,548	-0.09%
2020/10/07	23	59.73	50	58.91	59.60	-27	16,572	-0.16%
2020/10/06	1	56.20	0	0.00	56.60	1	16,497	0.01%
2020/10/05	8	57.19	5	56.88	56.30	3	16,602	0.02%
2020/09/30	4	56.40	12	56.94	57.50	-8	16,613	-0.05%
2020/09/29	8	56.58	122	55.86	56.90	-114	16,445	-0.69%	大賣/鉅額交易
2020/09/28	8	55.10	12	55.16	55.10	-4	16,302	-0.02%
2020/09/25	21	52.59	0	0.00	52.50	21	16,335	0.13%
2020/09/24	96	52.53	16.2	53.42	52.90	79.8	16,402	0.49%
2020/09/23	9	53.39	0	0.00	53.30	9	16,387	0.05%
2020/09/22	6	55.43	2	54.90	54.90	4	16,460	0.02%
2020/09/21	0	0.00	3	56.83	56.60	-3	16,429	-0.02%
2020/09/18	1	56.80	2	56.85	56.30	-1	16,524	-0.01%
2020/09/17	7	56.50	16	56.38	56.80	-9	16,514	-0.05%
2020/09/15	14	54.93	105	55.04	54.50	-91	16,257	-0.56%	大賣/
2020/09/14	2	54.60	22	55.00	54.80	-20	16,423	-0.12%
2020/09/11	1	53.00	6	53.17	53.30	-5	16,317	-0.03%
2020/09/10	7	53.17	1	53.20	53.00	6	16,426	0.04%
2020/09/09	0	0.00	1	53.50	54.20	-1	16,440	-0.01%
2020/09/08	2	54.55	1	54.00	54.80	1	16,605	0.01%
2020/09/07	10	54.77	5	54.76	54.30	5	16,587	0.03%
2020/09/04	17	52.14	1.2	52.29	52.80	15.9	16,544	0.10%
2020/09/03	2	52.95	16	53.14	53.20	-14	16,641	-0.08%
2020/09/02	24	51.09	4	50.95	51.10	20	16,572	0.12%
2020/09/01	2	51.90	1	51.90	52.30	1	16,880	0.01%
2020/08/31	8	52.14	6	53.02	51.90	2	17,363	0.01%
2020/08/28	2	54.20	0	0.00	53.90	2	17,704	0.01%
2020/08/27	1	53.90	1.2	54.03	54.00	-0.2	17,922	0.00%
2020/08/26	7	53.17	4	53.40	53.40	3	17,981	0.02%
2020/08/25	8	52.41	5	52.68	53.00	3	17,901	0.02%
2020/08/24	1	50.60	17	50.73	51.00	-16	17,951	-0.09%
2020/08/21	12	49.57	20.2	49.80	49.85	-8.2	18,240	-0.04%
2020/08/20	38.1	49.65	34	49.98	49.20	4.1	18,129	0.02%
2020/08/19	9.1	52.52	27	51.82	51.80	-17.9	17,858	-0.10%
2020/08/18	0	0.00	0	55.20	55.10	0	17,340	0.00%
2020/08/17	2	54.45	0	0.00	54.40	2	17,246	0.01%
2020/08/14	7	54.63	6.1	54.73	55.10	0.9	17,223	0.01%
2020/08/13	2	54.90	5	55.38	55.40	-3	17,202	-0.02%
2020/08/12	5	54.90	7	54.89	55.10	-2	17,282	-0.01%
2020/08/11	20	55.73	27	55.63	55.70	-7	17,177	-0.04%
2020/08/10	7	54.13	30	54.44	54.40	-23	17,148	-0.13%
2020/08/07	35.1	54.97	7	55.24	55.00	28.1	17,295	0.16%
2020/08/06	37	56.98	2	57.20	56.40	35	17,063	0.21%
2020/08/05	23	58.08	1	58.20	58.00	22	16,667	0.13%
2020/08/04	5	58.70	1	58.80	58.70	4	16,474	0.02%
2020/08/03	4	59.58	4	59.73	59.30	0	16,402	0.00%
2020/07/30	1	60.00	3	60.07	60.20	-2	16,520	-0.01%
2020/07/29	24	59.09	0	0.00	58.90	24	16,481	0.15%
2020/07/28	0	0.00	12	59.96	59.50	-12	16,514	-0.07%
2020/07/27	58	59.67	17	59.72	59.60	41	16,716	0.25%
2020/07/24	69	60.86	3	62.03	60.40	66	16,853	0.39%
2020/07/23	1	61.90	52	61.90	62.00	-51	16,968	-0.30%
2020/07/22	14	62.05	63	62.41	61.70	-49	17,022	-0.29%
2020/07/21	6	61.37	16	61.23	61.20	-10	16,870	-0.06%
2020/07/20	6	60.50	0.1	60.80	60.80	5.9	16,851	0.03%
2020/07/17	2	60.50	3	60.53	60.20	-1	17,012	-0.01%
2020/07/16	18	60.66	4	60.78	60.30	14	17,295	0.08%
2020/07/15	33	61.03	0	0.00	60.10	33	17,225	0.19%
2020/07/14	25	61.76	13	61.79	61.50	12	17,222	0.07%
2020/07/13	14	62.47	16	62.06	62.70	-2	16,903	-0.01%
2020/07/10	10	60.14	0	0.00	59.60	10	16,663	0.06%
2020/07/09	1	60.90	14	60.89	61.00	-13	16,657	-0.08%
2020/07/08	7	60.41	3	60.60	60.20	4	16,765	0.02%
2020/07/07	7	60.03	4	60.45	60.80	3	16,817	0.02%
2020/07/06	2	60.00	9	60.06	60.20	-7	16,885	-0.04%
2020/07/03	5	59.88	2	59.90	59.80	3	17,143	0.02%
2020/07/02	4	60.28	0	0.00	60.50	4	17,551	0.02%
2020/07/01	1	61.10	9	61.32	61.00	-8	17,699	-0.05%
2020/06/30	1	60.70	7	60.81	61.00	-6	17,652	-0.03%
2020/06/29	3	59.93	0	0.00	59.50	3	17,948	0.02%
2020/06/24	2	60.50	4	60.38	60.80	-2	17,985	-0.01%
2020/06/23	1	60.10	0	0.00	60.00	1	18,192	0.01%
2020/06/22	7	60.11	2	60.20	59.90	5	18,532	0.03%
2020/06/19	27.2	60.02	3	60.13	59.80	24.2	18,742	0.13%
2020/06/18	0	0.00	0	60.70	60.40	0	18,709	0.00%
2020/06/17	7	60.66	2	60.90	60.60	5	18,849	0.03%
2020/06/16	0	0.00	1	60.90	61.50	-1	19,172	-0.01%
2020/06/15	5.1	60.34	20	60.31	60.00	-14.9	19,427	-0.08%
2020/06/12	7	60.40	3	60.87	61.20	4	19,493	0.02%
2020/06/11	13	62.70	2	63.20	61.80	11	19,631	0.06%
2020/06/10	3	63.93	4	63.78	64.00	-1	19,580	-0.01%
2020/06/09	12.1	63.34	5	63.28	63.40	7.1	19,695	0.04%
2020/06/08	14	63.94	9	63.84	63.80	5	19,846	0.03%
2020/06/05	8	63.78	15	63.75	64.20	-7	19,428	-0.04%
2020/06/04	17	62.69	75	62.84	62.20	-58	18,970	-0.31%
2020/06/03	2.1	60.86	6	60.75	61.20	-3.9	18,536	-0.02%
2020/06/02	4	60.23	22	60.81	60.10	-18	18,384	-0.10%
2020/06/01	4	60.88	0	0.00	60.90	4	18,384	0.02%
2020/05/29	11	60.05	3	60.03	59.80	8	18,412	0.04%
2020/05/28	49	62.41	40	62.35	60.90	9	18,336	0.05%
2020/05/27	0	0.00	6	60.58	60.70	-6	18,213	-0.03%
2020/05/26	15	60.42	1.1	60.80	60.70	14	18,430	0.08%
2020/05/25	5	58.50	0	0.00	59.70	5	18,475	0.03%
2020/05/22	8	59.48	1	60.40	59.40	7	18,595	0.04%
2020/05/21	0	0.00	10	61.00	60.80	-10	18,609	-0.05%
2020/05/20	8	60.05	7	60.14	59.90	1	18,581	0.01%
2020/05/19	16	59.16	3	59.23	59.20	13	18,672	0.07%
2020/05/18	29	59.02	3	59.87	58.50	26	18,652	0.14%
2020/05/15	17	60.14	1	60.40	60.10	16	18,773	0.09%
2020/05/14	20	60.76	7	61.59	60.00	13	18,736	0.07%
2020/05/13	105	62.80	0	63.10	62.90	105	18,450	0.57%	大買/鉅額交易
2020/05/12	7	63.83	0	0.00	63.60	7	18,589	0.04%
2020/05/11	12	64.55	104	64.74	64.70	-92	18,536	-0.50%	大賣/
2020/05/08	5	64.46	5	64.12	63.80	0	18,492	0.00%
2020/05/07	15	64.17	24	64.60	64.40	-9	18,441	-0.05%
2020/05/06	7	63.51	7	63.74	63.30	0	18,319	0.00%
2020/05/05	7	63.03	4	63.60	63.00	3	18,303	0.02%
2020/05/04	24	62.96	1	62.60	62.80	23	18,661	0.12%
2020/04/30	13	65.11	7.1	65.03	65.00	6	18,567	0.03%
2020/04/29	12	63.98	23	64.28	64.20	-11	18,365	-0.06%
2020/04/28	18	62.45	28	62.78	63.20	-10	18,233	-0.05%
2020/04/27	8	60.43	31	60.74	61.60	-23	18,118	-0.13%
2020/04/24	8	59.08	8	59.15	59.10	0	18,035	0.00%
2020/04/23	10	59.46	7	59.60	59.40	3	17,998	0.02%
2020/04/22	27	58.38	19	58.85	59.90	8	17,919	0.04%
2020/04/21	56	58.44	15	59.82	58.00	41	17,733	0.23%
2020/04/20	1	61.00	7	61.09	60.80	-6	17,473	-0.03%
2020/04/17	4	62.08	6	62.80	61.10	-2	17,652	-0.01%
2020/04/16	11	61.48	2	61.75	61.60	9	17,438	0.05%
2020/04/15	6	60.82	9	61.32	61.30	-3	17,361	-0.02%
2020/04/14	12	60.80	0	0.00	60.70	12	17,341	0.07%
2020/04/13	15	60.23	3	60.43	59.80	12	17,368	0.07%
2020/04/10	1	61.80	4	62.13	62.00	-3	17,119	-0.02%
2020/04/09	33	63.71	28	63.17	62.60	5	17,198	0.03%
2020/04/08	8	62.58	6	63.18	63.40	2	17,481	0.01%
2020/04/07	14	60.59	12	60.82	62.00	2	17,099	0.01%
2020/04/06	5	54.54	21	55.74	56.40	-16	16,665	-0.10%
2020/04/01	8	52.91	11	53.65	53.90	-3	16,459	-0.02%
2020/03/31	18	53.83	7	53.17	53.70	11	16,285	0.07%
2020/03/30	12	53.54	6	53.75	53.90	6	15,892	0.04%
2020/03/27	38	56.91	40	56.17	55.00	-2	15,737	-0.01%
2020/03/26	14	52.98	7	53.76	54.00	7	15,448	0.05%
2020/03/25	10	52.14	28	52.42	52.60	-18	15,288	-0.12%
2020/03/24	19	48.09	17	48.14	48.30	2	15,366	0.01%
2020/03/23	9.1	44.71	9	45.07	44.20	0.1	15,378	0.00%
2020/03/20	14	48.49	15	48.04	48.65	-1	15,594	-0.01%
2020/03/19	15	46.06	0	0.00	45.20	15	15,699	0.10%
2020/03/18	18	52.82	2	50.85	50.20	16	15,940	0.10%
2020/03/17	11	55.28	0	0.00	54.10	11	15,935	0.07%
2020/03/16	27	62.24	26	61.10	59.20	1	15,889	0.01%
2020/03/13	13	61.16	13	61.37	62.90	0	15,789	0.00%
2020/03/12	13	68.32	11	66.25	66.00	2	15,712	0.01%
2020/03/11	9	74.93	7	72.81	72.60	2	15,616	0.01%
2020/03/10	10	74.09	8	74.43	74.90	2	16,247	0.01%
2020/03/09	14	76.31	9.1	75.62	74.80	4.9	16,399	0.03%
2020/03/06	16	78.73	9	78.67	78.50	7	16,572	0.04%
2020/03/05	4	80.08	6	80.07	80.10	-2	16,512	-0.01%
2020/03/04	21	77.81	21	78.37	78.60	0	16,441	0.00%
2020/03/03	12	78.46	21	78.09	77.80	-9	16,394	-0.05%
2020/03/02	16	76.38	8	75.88	76.30	8	16,307	0.05%
2020/02/27	21	79.83	39	77.82	77.30	-18	16,166	-0.11%
2020/02/26	52	82.21	0	0.00	81.40	52	15,899	0.33%
2020/02/25	67	83.44	5	83.10	83.30	62	15,824	0.39%
2020/02/24	37	83.81	6	84.85	84.50	31	15,791	0.20%
2020/02/21	1	84.50	10	84.35	84.40	-9	15,767	-0.06%
2020/02/20	35	83.34	5	83.80	83.60	30	15,878	0.19%
2020/02/19	0	0.00	10	84.68	84.80	-10	15,889	-0.06%
2020/02/18	27	84.63	2	84.05	83.80	25	15,912	0.16%
2020/02/17	7	87.27	12	87.62	88.00	-5	15,974	-0.03%
2020/02/14	21	86.13	1	86.70	86.80	20	15,958	0.13%
2020/02/13	0	0.00	48	86.51	86.50	-48	15,905	-0.30%
2020/02/12	6	84.65	2	84.50	84.70	4	15,692	0.03%
2020/02/11	1	84.00	1	85.00	85.10	0	15,604	0.00%
2020/02/10	5	83.36	0	0.00	83.50	5	15,557	0.03%
2020/02/07	0	0.00	1.1	84.19	84.30	-1.1	15,720	-0.01%
2020/02/06	47	84.75	101	84.97	85.10	-54	16,029	-0.34%	大賣/
2020/02/05	15	83.99	58	83.82	84.40	-43	16,011	-0.27%
2020/02/04	6	78.77	1	79.90	79.90	5	15,700	0.03%
2020/02/03	3	77.50	2	79.10	79.40	1	15,804	0.01%
2020/01/31	68	79.03	6	78.98	78.10	62	15,856	0.39%
2020/01/30	23	80.00	1	79.40	77.80	22	15,773	0.14%
2020/01/20	3	85.17	26	85.19	85.20	-23	15,557	-0.15%
2020/01/17	6	83.43	4	83.40	83.60	2	15,652	0.01%
2020/01/16	4	83.45	6	83.32	83.40	-2	15,683	-0.01%
2020/01/15	3	84.67	4	84.75	83.80	-1	15,707	-0.01%
2020/01/14	12	85.24	35	85.71	85.30	-23	15,890	-0.14%
2020/01/13	7	85.70	12	86.46	85.50	-5	15,918	-0.03%
2020/01/10	5	83.54	64.2	84.26	84.30	-59.2	15,943	-0.37%
2020/01/09	1	83.90	2	84.60	83.40	-1	15,933	-0.01%
2020/01/08	70	82.62	16	83.62	82.60	54	15,985	0.34%
2020/01/07	62	81.84	0	0.00	81.10	62	15,937	0.39%
2020/01/06	1	83.50	0	0.00	83.70	1	16,165	0.01%
2020/01/03	5	85.98	25	86.05	84.80	-20	16,883	-0.12%
2020/01/02	34	87.44	70	87.79	86.00	-36	16,981	-0.21%
2019/12/31	5	83.52	2	83.85	83.40	3	16,518	0.02%
2019/12/30	7	84.83	9	84.54	84.50	-2	16,674	-0.01%
2019/12/27	13	84.38	10	84.21	83.60	3	16,779	0.02%
2019/12/26	4	84.33	19	84.04	83.70	-15	16,857	-0.09%
2019/12/25	1	83.60	7	83.66	84.10	-6	17,027	-0.04%
2019/12/24	17	83.29	8	83.31	83.50	9	17,325	0.05%
2019/12/23	15	82.70	14	82.91	82.60	1	17,442	0.01%
2019/12/20	27	84.01	4	84.30	83.50	23	17,427	0.13%
2019/12/19	53	84.94	15	84.99	85.50	38	17,330	0.22%
2019/12/18	30	84.00	10	83.98	84.00	20	17,121	0.12%
2019/12/17	42	84.66	56	85.05	85.30	-14	16,935	-0.08%
2019/12/16	43	82.51	132	82.07	82.80	-89	16,537	-0.54%	大賣/
2019/12/13	16	79.13	111	79.98	79.60	-95	16,307	-0.58%	大賣/
2019/12/12	4	77.05	16	77.14	77.30	-12	16,202	-0.07%
2019/12/11	14	75.76	17	76.86	75.60	-3	16,149	-0.02%
2019/12/10	14	75.69	0	0.00	75.10	14	15,982	0.09%
2019/12/09	8	77.00	6	77.05	76.00	2	15,918	0.01%
2019/12/06	32	75.89	11	75.98	75.30	21	15,863	0.13%
2019/12/05	15	77.77	18	76.44	77.20	-3	15,614	-0.02%
2019/12/04	9	72.94	9	73.00	72.60	0	15,170	0.00%
2019/12/03	11	72.83	18	73.07	73.30	-7	15,695	-0.04%
2019/12/02	2	70.80	2	71.45	71.60	0	15,683	0.00%
2019/11/29	9	71.36	7	71.50	71.20	2	15,714	0.01%
2019/11/28	4	71.70	7	71.96	71.70	-3	15,743	-0.02%
2019/11/27	4	70.50	6	71.67	71.10	-2	16,042	-0.01%
2019/11/26	10	71.54	5	71.50	70.80	5	16,240	0.03%
2019/11/25	9	70.53	12	70.84	70.80	-3	16,229	-0.02%
2019/11/22	17	70.37	11	70.48	70.10	6	16,398	0.04%
2019/11/21	12	68.95	9	69.23	69.30	3	16,432	0.02%
2019/11/20	10	70.89	12	70.43	71.00	-2	16,400	-0.01%
2019/11/19	5	71.54	4	71.93	71.20	1	16,383	0.01%
2019/11/18	20	70.94	20	71.09	71.10	0	16,350	0.00%
2019/11/15	6	68.18	11	69.00	69.00	-5	16,425	-0.03%
2019/11/14	33	67.98	28	68.13	67.20	5	16,375	0.03%
2019/11/13	11	70.70	8	70.16	69.90	3	16,213	0.02%
2019/11/12	4	71.63	7	71.91	72.00	-3	16,380	-0.02%
2019/11/11	6	71.37	4	71.40	71.20	2	16,841	0.01%
2019/11/08	7	72.34	5	72.46	72.40	2	16,960	0.01%
2019/11/07	6	72.10	4	72.10	72.40	2	17,237	0.01%
2019/11/06	9	72.86	12	72.78	72.50	-3	17,622	-0.02%
2019/11/05	11	72.36	29	72.12	73.00	-18	17,609	-0.10%
2019/11/04	10	70.28	5	69.82	69.80	5	17,614	0.03%
2019/11/01	5	69.56	14	69.79	70.60	-9	17,772	-0.05%
2019/10/31	7	70.39	1	70.20	70.00	6	18,113	0.03%
2019/10/30	9	71.12	0	0.00	71.10	9	18,232	0.05%
2019/10/29	2	72.25	2	72.45	72.30	0	18,513	0.00%
2019/10/28	1	71.90	2	72.00	71.90	-1	18,880	-0.01%
2019/10/25	8	72.29	13	72.78	71.70	-5	19,226	-0.03%
2019/10/24	1	71.00	8	71.11	71.30	-7	19,474	-0.04%
2019/10/23	4	70.88	7	70.91	70.60	-3	20,013	-0.01%
2019/10/22	19	71.04	6	70.95	70.90	13	20,315	0.06%
2019/10/21	4	71.43	2	71.90	71.60	2	20,699	0.01%
2019/10/18	17	71.77	21	71.96	72.30	-4	21,155	-0.02%
2019/10/17	10	69.66	5	70.30	70.40	5	21,006	0.02%
2019/10/16	9	70.17	22	70.12	70.00	-13	21,169	-0.06%
2019/10/15	14	70.59	1	69.60	69.60	13	21,329	0.06%
2019/10/14	23	73.46	6	73.38	71.70	17	21,521	0.08%
2019/10/09	25	73.48	52	74.09	71.40	-27	21,722	-0.12%
2019/10/08	38	78.84	2	79.10	78.60	36	22,011	0.16%
2019/10/07	3	81.60	8	81.33	81.70	-5	22,204	-0.02%
2019/10/04	1	80.00	0	0.00	79.20	1	22,600	0.00%
2019/10/03	11	80.00	4	80.35	79.90	7	22,655	0.03%
2019/10/02	5	82.06	0	0.00	82.00	5	22,675	0.02%
2019/10/01	9	82.18	17	81.96	83.10	-8	22,863	-0.03%
2019/09/27	14	81.34	8	81.18	80.50	6	23,213	0.03%
2019/09/26	11	83.56	4	84.18	84.30	7	23,309	0.03%
2019/09/25	8	84.25	5	84.42	85.00	3	23,355	0.01%
2019/09/24	96	84.84	5	85.34	85.40	91	23,564	0.39%
2019/09/23	1	83.40	4	84.58	85.00	-3	23,513	-0.01%
2019/09/20	4	82.33	7	82.47	82.90	-3	23,470	-0.01%
2019/09/19	9	81.48	3	81.73	81.40	6	23,507	0.03%
2019/09/18	4	82.60	2	82.85	82.10	2	23,652	0.01%
2019/09/17	27	81.97	21	82.00	82.00	6	23,426	0.03%
2019/09/16	2	78.10	104	77.99	78.10	-102	23,070	-0.44%	大賣/鉅額交易
2019/09/12	14	77.75	15	77.78	77.80	-1	22,934	0.00%
2019/09/10	22	76.65	5	76.80	76.50	17	23,073	0.07%
2019/09/09	100	76.90	1	77.60	76.50	99	22,963	0.43%
2019/09/06	7	78.01	10	76.90	77.10	-3	22,935	-0.01%
2019/09/05	9	76.11	107	76.72	76.90	-98	22,727	-0.43%	大賣/
2019/09/04	2	73.35	62	73.60	73.00	-60	22,048	-0.27%
2019/09/03	60	71.03	122	71.70	71.20	-62	21,843	-0.28%	大賣/
2019/09/02	32	71.70	1	71.70	71.80	31	21,945	0.14%
2019/08/30	52	70.16	1	70.40	70.40	51	22,042	0.23%
2019/08/29	50	71.50	8	71.40	70.90	42	21,791	0.19%
2019/08/28	7	72.64	49	72.84	73.50	-42	21,629	-0.19%
2019/08/27	9	72.18	13	72.32	72.40	-4	21,576	-0.02%
2019/08/26	2	71.30	1	71.40	71.10	1	21,613	0.00%
2019/08/23	6	71.18	10	71.19	71.50	-4	21,653	-0.02%
2019/08/22	3	70.50	3	70.10	70.30	0	21,891	0.00%
2019/08/21	4	69.93	2	70.40	70.20	2	21,999	0.01%
2019/08/20	4	70.20	4	70.00	69.60	0	21,910	0.00%
2019/08/19	3	71.43	1	71.10	71.50	2	21,701	0.01%
2019/08/16	1	72.00	1	71.60	71.30	0	21,706	0.00%
2019/08/15	10	71.25	10	71.83	71.40	0	21,528	0.00%
2019/08/14	56	71.23	84	71.93	72.50	-28	21,327	-0.13%
2019/08/13	18	69.03	16	69.46	68.80	2	20,914	0.01%
2019/08/12	0	0.00	3	69.40	69.30	-3	20,823	-0.01%
2019/08/08	41	68.67	50	68.33	68.10	-9	20,648	-0.04%
2019/08/07	42	70.40	3	70.67	69.80	39	20,380	0.19%
2019/08/06	17	68.94	14	69.16	69.20	3	20,360	0.01%
2019/08/05	5	71.72	6	71.00	70.90	-1	20,128	0.00%
2019/08/02	36	72.47	11	72.29	72.30	25	19,947	0.13%
2019/08/01	32	73.31	20	73.42	74.10	12	19,603	0.06%
2019/07/31	46	73.51	17	73.72	74.00	29	19,326	0.15%
2019/07/30	8	75.10	11	75.64	75.80	-3	18,943	-0.02%
2019/07/29	16	75.59	9	75.21	74.80	7	18,672	0.04%
2019/07/26	80	76.60	32	76.00	77.00	48	18,418	0.26%
2019/07/25	19	74.58	104	75.60	76.50	-85	18,036	-0.47%	大賣/
2019/07/24	5	71.02	6	71.23	71.80	-1	17,555	-0.01%
2019/07/23	8	72.26	36	71.99	72.30	-28	17,288	-0.16%
2019/07/22	7	69.59	10	69.53	69.80	-3	16,822	-0.02%
2019/07/19	2	67.35	4	67.55	67.70	-2	16,681	-0.01%
2019/07/18	12	67.73	8	67.30	66.70	4	16,766	0.02%
2019/07/17	19	67.74	42	67.53	67.70	-23	16,761	-0.14%
2019/07/16	37	68.75	22	68.50	67.90	15	16,403	0.09%
2019/07/15	78	69.05	152	68.04	69.90	-74	16,011	-0.46%	大賣/
2019/07/12	106	66.67	96	67.02	66.70	10	15,539	0.06%	大買/
2019/07/11	0	0.00	6	65.30	65.40	-6	14,914	-0.04%
2019/07/10	76	63.86	58	63.98	64.40	18	14,508	0.12%
2019/07/09	47	61.20	53	62.22	62.80	-6	14,063	-0.04%
2019/07/08	45	61.71	10	61.97	61.00	35	13,989	0.25%
2019/07/05	7	60.33	13	61.38	62.00	-6	13,864	-0.04%
2019/07/04	14	59.14	39	59.34	59.20	-25	13,603	-0.18%
2019/07/03	5	65.88	41	65.73	65.20	-36	13,120	-0.27%
2019/07/02	7	66.30	20	66.32	66.30	-13	12,926	-0.10%
2019/07/01	10	65.58	3	65.90	66.00	7	12,763	0.05%
2019/06/28	8	64.25	0	0.00	64.50	8	12,675	0.06%
2019/06/27	5	63.72	0	0.00	64.10	5	12,671	0.04%
2019/06/26	13	63.48	5	64.46	63.70	8	12,576	0.06%
2019/06/25	13	63.96	0	0.00	63.30	13	12,511	0.10%
2019/06/24	0	0.00	5	63.38	63.10	-5	12,335	-0.04%
2019/06/21	0	0.00	14	63.01	63.00	-14	12,376	-0.11%
2019/06/20	4	61.85	7	62.47	62.30	-3	12,425	-0.02%
2019/06/19	0	0.00	9	61.88	62.10	-9	12,690	-0.07%
2019/06/18	4	60.85	0	0.00	60.90	4	12,913	0.03%
2019/06/17	2	60.90	0	0.00	60.90	2	13,002	0.02%
2019/06/14	8	60.86	20	61.15	60.80	-12	13,029	-0.09%
2019/06/13	10	60.90	2	60.90	60.90	8	13,208	0.06%
2019/06/12	1	60.00	0	0.00	60.70	1	13,381	0.01%
2019/06/11	6	59.48	0	0.00	59.40	6	13,387	0.04%
2019/06/10	4	59.55	0	0.00	59.30	4	13,385	0.03%
2019/06/06	19	59.12	1	60.00	59.20	18	13,309	0.14%
2019/06/05	25	61.60	1	62.00	60.50	24	13,197	0.18%
2019/06/04	0	0.00	26	60.97	60.90	-26	13,239	-0.20%
2019/06/03	1	61.30	0	0.00	61.90	1	13,345	0.01%
2019/05/31	1	61.30	30	61.34	61.60	-29	13,594	-0.21%
2019/05/30	2	58.55	4	59.10	60.00	-2	13,647	-0.01%
2019/05/29	6	58.77	35	58.02	58.00	-29	14,301	-0.20%
2019/05/28	54	60.72	0	0.00	60.90	54	14,202	0.38%
2019/05/27	0	0.00	1	60.80	60.50	-1	14,243	-0.01%
2019/05/24	1	59.90	1	60.20	59.80	0	14,355	0.00%
2019/05/23	3	60.13	0	0.00	60.20	3	14,524	0.02%
2019/05/22	7	61.37	0	0.00	60.80	7	14,473	0.05%
2019/05/21	0	0.00	2	61.10	61.50	-2	14,511	-0.01%
2019/05/20	1	60.70	0	0.00	60.90	1	14,456	0.01%
2019/05/17	1	60.80	0	0.00	60.60	1	14,483	0.01%
2019/05/16	1	61.30	1	62.00	61.00	0	14,663	0.00%
2019/05/15	6	61.77	42	62.10	62.00	-36	14,857	-0.24%
2019/05/14	20	60.25	10	60.02	61.50	10	14,930	0.07%
2019/05/13	23	61.85	2	61.20	61.10	21	14,868	0.14%
2019/05/10	4	63.70	1	64.10	63.80	3	14,877	0.02%
2019/05/09	17	64.90	40	65.20	64.20	-23	14,873	-0.15%
2019/05/08	10	65.80	2	65.90	65.90	8	14,917	0.05%
2019/05/07	20	65.80	2	66.05	66.20	18	15,090	0.12%
2019/05/06	19	65.35	0	0.00	65.00	19	15,350	0.12%
2019/05/03	7	66.56	0	0.00	66.70	7	15,458	0.05%
2019/05/02	0	0.00	4	66.10	65.70	-4	15,502	-0.03%
2019/04/30	4	64.90	0	0.00	65.40	4	15,440	0.03%
2019/04/29	2	65.10	0	0.00	64.70	2	15,403	0.01%
2019/04/26	15	66.00	1	66.20	66.00	14	15,443	0.09%
2019/04/25	2	66.05	7	66.13	65.50	-5	15,607	-0.03%
2019/04/24	0	0.00	3	65.80	65.40	-3	15,701	-0.02%
2019/04/23	1	63.70	6	65.00	64.90	-5	15,609	-0.03%
2019/04/22	0	0.00	5	64.20	63.80	-5	15,427	-0.03%
2019/04/19	3	64.00	11	63.80	63.70	-8	15,609	-0.05%
2019/04/18	0	0.00	86	63.37	63.10	-86	15,726	-0.55%
2019/04/17	13	62.54	31	63.42	63.90	-18	15,680	-0.11%
2019/04/16	0	0.00	13	62.65	62.70	-13	15,271	-0.09%
2019/04/15	0	0.00	13	61.66	61.70	-13	15,292	-0.09%
2019/04/12	31	60.63	0	0.00	60.50	31	15,430	0.20%
2019/04/11	1	61.90	8	61.70	61.60	-7	15,579	-0.04%
2019/04/10	0	0.00	20	62.40	62.50	-20	15,541	-0.13%
2019/04/09	0	0.00	7	62.80	62.60	-7	15,544	-0.05%
2019/04/08	1	62.40	1	62.60	63.00	0	15,589	0.00%
2019/04/03	1	62.00	15	62.23	62.30	-14	15,573	-0.09%
2019/04/02	0	0.00	5	61.50	61.70	-5	15,576	-0.03%
2019/04/01	10	61.20	16	61.81	61.00	-6	15,479	-0.04%
2019/03/29	0	0.00	10	61.10	61.40	-10	15,297	-0.07%
2019/03/28	8	60.56	0	0.00	60.80	8	15,362	0.05%
2019/03/27	15	61.23	1	60.80	61.10	14	15,426	0.09%
2019/03/25	8	61.35	8	61.50	61.10	0	15,537	0.00%
2019/03/22	4	63.75	25	63.94	63.10	-21	15,375	-0.14%
2019/03/21	39	62.39	24	62.54	62.80	15	15,116	0.10%
2019/03/20	1	59.90	1	60.00	60.60	0	14,789	0.00%
2019/03/19	2	59.80	0	0.00	59.70	2	14,829	0.01%
2019/03/18	26	59.37	13	59.60	59.50	13	14,908	0.09%
2019/03/15	3	60.53	9	60.74	60.10	-6	15,087	-0.04%
2019/03/14	0	0.00	1	60.20	60.30	-1	14,991	-0.01%
2019/03/13	14	60.61	12	60.97	60.10	2	15,174	0.01%
2019/03/12	2	61.10	2	61.30	60.80	0	15,594	0.00%
2019/03/11	3	60.57	0	0.00	60.40	3	15,731	0.02%
2019/03/08	11	60.68	10	60.70	60.50	1	16,027	0.01%
2019/03/07	19	61.02	1	60.20	60.00	18	16,221	0.11%
2019/03/06	36	61.69	20	61.50	61.40	16	16,501	0.10%
2019/03/05	26	63.48	17	63.78	63.10	9	16,394	0.05%
2019/03/04	16	64.97	8	64.62	64.80	8	16,369	0.05%
2019/02/27	2	63.05	7	62.47	62.20	-5	15,802	-0.03%
2019/02/26	6	62.38	0	0.00	62.00	6	15,710	0.04%
2019/02/25	42	61.78	20	61.90	61.60	22	15,707	0.14%
2019/02/22	25	61.55	23	61.93	60.90	2	15,771	0.01%
2019/02/21	2	60.80	4	60.60	60.80	-2	15,743	-0.01%
2019/02/20	0	0.00	76	60.10	60.60	-76	15,996	-0.48%
2019/02/19	1	60.10	1	60.30	60.50	0	16,166	0.00%
2019/02/18	0	0.00	2	60.70	60.20	-2	16,231	-0.01%
2019/02/15	18	60.50	0	0.00	60.00	18	16,456	0.11%
2019/02/14	1	61.80	13	61.97	62.10	-12	16,908	-0.07%
2019/02/13	13	59.95	15	59.67	60.50	-2	16,720	-0.01%
2019/02/11	5	59.00	0	0.00	59.00	5	16,723	0.03%
2019/01/30	0	0.00	3	60.00	60.10	-3	16,698	-0.02%
2019/01/29	0	0.00	21	58.66	58.80	-21	16,892	-0.12%
2019/01/28	55	61.26	2	61.30	60.80	53	16,946	0.31%
2019/01/25	1	60.00	91	60.23	60.00	-90	17,441	-0.52%
2019/01/24	21	59.70	16	59.11	59.60	5	17,578	0.03%
2019/01/23	60	56.20	63	56.46	57.00	-3	17,784	-0.02%
2019/01/22	5	56.96	10	56.79	56.50	-5	17,962	-0.03%
2019/01/21	0	0.00	1	57.10	57.20	-1	18,153	-0.01%
2019/01/18	2	56.10	5	56.04	56.40	-3	18,315	-0.02%
2019/01/17	4	56.18	1	55.50	55.10	3	18,690	0.02%
2019/01/16	50	56.04	51	56.41	56.40	-1	18,690	-0.01%
2019/01/15	0	0.00	14	53.76	53.60	-14	18,317	-0.08%
2019/01/14	2	52.35	0	0.00	52.00	2	18,313	0.01%
2019/01/11	3	52.60	0	0.00	53.50	3	18,682	0.02%
2019/01/10	0	0.00	10	53.98	53.80	-10	18,912	-0.05%
2019/01/09	0	0.00	3	52.53	52.50	-3	19,145	-0.02%
2019/01/08	26	51.90	32	51.71	51.70	-6	19,658	-0.03%
2019/01/07	13	52.22	14	51.94	51.80	-1	20,232	0.00%
2019/01/04	3	50.00	0	0.00	51.60	3	20,387	0.01%
2019/01/03	17	52.09	1	52.30	51.50	16	20,481	0.08%
2018/12/28	17	55.28	43	55.00	55.00	-26	20,283	-0.13%
2018/12/27	17	55.30	19	55.84	55.80	-2	20,546	-0.01%
2018/12/26	3	56.53	1	56.50	54.10	2	20,886	0.01%
2018/12/25	22	55.20	20	55.90	57.00	2	20,699	0.01%
2018/12/24	5	54.00	14	54.79	56.00	-9	20,630	-0.04%
2018/12/21	13	53.00	11	53.90	53.90	2	20,769	0.01%
2018/12/20	0	0.00	2	53.10	53.20	-2	20,727	-0.01%
2018/12/19	0	0.00	2	53.20	53.70	-2	20,739	-0.01%
2018/12/18	0	0.00	5	53.70	54.50	-5	20,886	-0.02%
2018/12/17	4	53.33	4	53.50	53.50	0	21,045	0.00%
2018/12/14	1	53.20	0	0.00	53.50	1	21,101	0.00%
2018/12/13	2	53.70	1	53.80	54.30	1	21,248	0.00%
2018/12/12	13	53.15	15	53.60	53.70	-2	21,266	-0.01%
2018/12/11	1	52.30	1	53.00	52.90	0	21,435	0.00%
2018/12/10	11	52.24	4	51.70	52.10	7	21,444	0.03%
2018/12/07	1	55.70	0	0.00	55.70	1	21,240	0.00%
2018/12/06	1	55.00	0	0.00	55.00	1	21,318	0.00%
2018/12/05	32	56.74	10	56.96	56.90	22	21,196	0.10%
2018/12/04	2	61.90	0	0.00	62.00	2	20,978	0.01%
2018/12/03	27	63.35	4	63.98	62.80	23	21,411	0.11%
2018/11/30	50	60.99	24	60.91	61.00	26	21,352	0.12%
2018/11/29	25	61.42	57	61.16	60.30	-32	21,074	-0.15%
2018/11/28	11	57.80	2	58.50	58.60	9	20,549	0.04%
2018/11/27	17	56.79	28	57.52	58.00	-11	20,421	-0.05%
2018/11/26	68	57.66	42	57.11	57.30	26	20,280	0.13%
2018/11/23	14	57.08	11	56.80	56.10	3	20,060	0.01%
2018/11/22	2	57.70	25	58.02	58.00	-23	19,999	-0.12%
2018/11/21	6	56.58	1	57.20	57.80	5	19,955	0.03%
2018/11/20	0	0.00	3	57.27	57.50	-3	19,930	-0.02%
2018/11/19	0	0.00	5	56.92	57.50	-5	19,764	-0.03%
2018/11/16	0	0.00	2	56.00	54.60	-2	19,540	-0.01%
2018/11/15	2	56.00	6	56.12	55.90	-4	19,505	-0.02%
2018/11/14	10	56.57	10	56.73	56.50	0	19,728	0.00%
2018/11/13	36	55.82	17	56.18	56.20	19	19,607	0.10%
2018/11/12	7	53.44	2	53.90	53.80	5	19,062	0.03%
2018/11/09	3	53.90	3	54.20	54.20	0	19,229	0.00%
2018/11/08	4	55.95	6	55.52	53.80	-2	19,260	-0.01%
2018/11/07	73	54.87	48	54.33	55.20	25	19,218	0.13%
2018/11/06	9	52.87	66	52.84	52.20	-57	19,372	-0.29%
2018/11/05	20	55.70	16	55.70	55.70	4	19,130	0.02%
2018/11/02	64	56.36	67	55.95	56.10	-3	18,950	-0.02%
2018/11/01	4	54.08	9	54.07	54.40	-5	18,486	-0.03%
2018/10/31	30	50.36	38	51.16	51.40	-8	18,245	-0.04%
2018/10/30	9	48.51	19	48.44	48.50	-10	18,057	-0.06%
2018/10/29	2	46.60	1	46.60	46.60	1	18,136	0.01%
2018/10/26	52	46.71	94	46.01	46.00	-42	18,007	-0.23%
2018/10/25	55	45.58	31	45.46	45.75	24	17,850	0.13%
2018/10/24	31	49.68	30	50.22	49.30	1	17,412	0.01%
2018/10/23	16	50.89	9	50.79	50.50	7	17,196	0.04%
2018/10/22	12	51.74	11	52.39	52.50	1	17,104	0.01%
2018/10/19	92	51.15	88	49.91	52.10	4	17,086	0.02%
2018/10/18	60	52.04	82	51.45	51.50	-22	16,829	-0.13%
2018/10/17	8	54.60	9	54.82	54.40	-1	16,582	-0.01%
2018/10/16	30	55.43	44	54.71	54.10	-14	16,399	-0.09%
2018/10/15	20	55.42	75	56.43	57.20	-55	15,984	-0.34%
2018/10/12	6	50.82	11	51.49	53.30	-5	15,807	-0.03%
2018/10/11	57	47.80	100	47.68	48.50	-43	16,127	-0.27%
2018/10/09	5	53.00	0	0.00	52.30	5	15,936	0.03%
2018/10/08	0	0.00	1	52.50	52.70	-1	15,934	-0.01%
2018/10/05	120	52.35	32	53.23	52.20	88	16,046	0.55%	大買/
2018/10/04	52	55.38	142	54.19	53.90	-90	15,944	-0.56%	大賣/
2018/10/03	8	58.71	0	0.00	57.80	8	15,634	0.05%
2018/10/02	2	58.40	8	58.40	58.40	-6	15,806	-0.04%
2018/10/01	5	59.30	0	0.00	59.20	5	15,987	0.03%
2018/09/28	37	59.21	34	58.48	58.10	3	16,032	0.02%
2018/09/27	9	59.27	1	59.40	59.80	8	16,022	0.05%
2018/09/26	18	60.36	30	60.19	60.20	-12	16,059	-0.07%
2018/09/25	4	60.90	5	61.54	61.70	-1	15,996	-0.01%
2018/09/21	6	57.82	0	0.00	58.50	6	15,787	0.04%
2018/09/20	2	59.40	2	59.50	59.50	0	15,577	0.00%
2018/09/19	17	60.20	12	60.31	60.00	5	15,619	0.03%
2018/09/18	24	59.94	30	59.61	59.30	-6	15,521	-0.04%
2018/09/17	9	60.92	0	0.00	61.20	9	15,653	0.06%
2018/09/14	41	59.17	60	59.52	59.60	-19	15,536	-0.12%
2018/09/13	42	56.95	23	57.75	57.50	19	15,487	0.12%
2018/09/12	42	57.44	60	58.25	57.40	-18	15,392	-0.12%
2018/09/11	19	59.17	14	59.74	60.10	5	15,284	0.03%
2018/09/10	45	58.36	89	58.84	59.40	-44	15,273	-0.29%
2018/09/07	100	59.22	215	58.99	57.50	-115	15,057	-0.76%	大賣/鉅額交易
2018/09/06	8	64.80	18	63.90	63.60	-10	14,555	-0.07%
2018/09/03	5	68.40	0	0.00	66.70	5	14,537	0.03%
2018/08/31	6	68.50	10	69.00	69.70	-4	14,532	-0.03%
2018/08/30	10	69.60	0	0.00	69.80	10	14,599	0.07%
2018/08/29	36	70.62	0	0.00	69.90	36	14,638	0.25%
2018/08/28	4	71.33	2	71.85	70.70	2	14,686	0.01%
2018/08/27	1	69.10	17	69.22	70.10	-16	14,685	-0.11%
2018/08/24	10	67.00	0	0.00	67.40	10	14,615	0.07%
2018/08/23	2	66.80	0	0.00	67.30	2	14,816	0.01%
2018/08/22	3	67.90	0	0.00	67.40	3	15,016	0.02%
2018/08/21	30	68.72	6	68.45	68.50	24	14,898	0.16%
2018/08/20	35	67.15	4	67.20	65.70	31	14,733	0.21%
2018/08/17	10	66.53	32	66.26	65.00	-22	14,696	-0.15%
2018/08/16	0	0.00	29	67.83	67.30	-29	14,730	-0.20%
2018/08/15	65	68.18	43	67.85	67.70	22	14,720	0.15%
2018/08/14	10	68.60	5	68.72	70.20	5	14,828	0.03%
2018/08/13	84	69.01	114	69.31	68.90	-30	14,780	-0.20%	大賣/
2018/08/10	5	73.40	0	0.00	73.20	5	14,684	0.03%
2018/08/09	2	74.10	0	0.00	73.80	2	15,217	0.01%
2018/08/08	7	74.87	39	73.90	73.70	-32	15,904	-0.20%
2018/08/07	1	74.30	6	74.27	74.30	-5	15,697	-0.03%
2018/08/06	5	74.18	4	74.05	73.60	1	15,527	0.01%
2018/08/03	21	76.32	2	77.50	75.80	19	15,434	0.12%
2018/08/02	5	78.40	4	78.33	78.40	1	15,088	0.01%
2018/08/01	2	78.20	3	78.53	79.60	-1	15,260	-0.01%
2018/07/31	5	78.80	3	78.80	78.60	2	15,524	0.01%
2018/07/30	8	80.16	4	79.65	79.60	4	15,472	0.03%
2018/07/27	1	81.70	3	82.00	81.90	-2	15,429	-0.01%
2018/07/26	4	81.33	3	81.67	81.00	1	15,483	0.01%
2018/07/25	6	80.40	4	80.38	80.70	2	15,438	0.01%
2018/07/24	3	78.47	1	78.70	78.70	2	15,313	0.01%
2018/07/23	75	78.65	93	78.17	78.50	-18	15,282	-0.12%
2018/07/20	58	80.70	0	0.00	80.50	58	15,145	0.38%
2018/07/19	47	80.82	59	80.92	80.20	-12	14,995	-0.08%
2018/07/18	8	85.31	5	85.52	84.00	3	14,804	0.02%
2018/07/17	6	87.68	0	0.00	88.10	6	14,268	0.04%
2018/07/16	0	0.00	5	86.58	86.00	-5	14,503	-0.03%
2018/07/13	4	87.75	2	88.20	88.80	2	14,830	0.01%
2018/07/12	3	85.77	4	85.68	86.00	-1	14,930	-0.01%
2018/07/11	0	0.00	1	82.70	83.60	-1	14,854	-0.01%
2018/07/10	4	83.15	0	0.00	83.90	4	14,839	0.03%
2018/07/09	0	0.00	1	80.60	81.00	-1	14,834	-0.01%
2018/07/06	1	79.00	0	0.00	79.30	1	14,766	0.01%
2018/07/05	21	80.00	34	79.51	78.10	-13	14,840	-0.09%
2018/07/04	11	82.11	0	0.00	80.90	11	14,867	0.07%
2018/07/02	1	81.00	18	81.00	81.00	-17	15,008	-0.11%
2018/06/28	40	82.24	20	82.40	83.00	20	14,896	0.13%
2018/06/27	1	87.60	0	0.00	87.20	1	14,905	0.01%
2018/06/26	51	83.86	79	83.13	85.40	-28	14,884	-0.19%
2018/06/25	11	89.16	7	87.26	86.50	4	14,928	0.03%
2018/06/20	10	90.40	5	91.24	90.40	5	15,469	0.03%
2018/06/19	6	91.52	0	0.00	90.60	6	15,738	0.04%
2018/06/15	10	92.40	3	92.73	92.30	7	15,984	0.04%
2018/06/14	28	93.00	1	93.20	93.00	27	16,223	0.17%
2018/06/13	56	94.99	0	0.00	94.00	56	16,634	0.34%
2018/06/12	41	98.02	0	0.00	97.60	41	17,044	0.24%
2018/06/11	1	100.00	0	0.00	100.50	1	17,150	0.01%
2018/06/08	0	0.00	2	100.50	99.80	-2	17,589	-0.01%
2018/06/07	1	100.00	8	100.38	101.00	-7	18,378	-0.04%
2018/06/06	2	99.95	1	100.50	100.00	1	18,443	0.01%
2018/06/05	0	0.00	1	101.00	101.00	-1	18,596	-0.01%
2018/06/04	1	101.00	7	98.91	100.50	-6	18,828	-0.03%
2018/06/01	9	97.57	3	97.87	97.50	6	18,800	0.03%
2018/05/31	5	97.96	28	98.69	99.60	-23	18,818	-0.12%
2018/05/30	30	95.95	27	94.87	96.50	3	18,634	0.02%
2018/05/29	0	0.00	20	98.90	98.90	-20	18,503	-0.11%
2018/05/28	10	99.38	4	99.73	99.30	6	18,719	0.03%
2018/05/25	25	100.70	26	102.56	100.50	-1	19,323	-0.01%
2018/05/24	7	100.50	9	101.50	102.00	-2	19,520	-0.01%
2018/05/23	4	99.13	3	98.87	99.30	1	19,558	0.01%
2018/05/22	98	99.44	1	101.00	97.20	97	19,441	0.50%
2018/05/21	4	99.33	3	99.80	99.00	1	19,640	0.01%
2018/05/18	3	99.43	6	99.60	98.90	-3	19,694	-0.02%
2018/05/17	14	103.79	20	104.23	101.50	-6	19,593	-0.03%
2018/05/16	35	101.97	104	98.46	102.50	-69	19,118	-0.36%	大賣/
2018/05/15	1	94.80	1	96.20	95.50	0	18,718	0.00%
2018/05/14	62	95.23	2	96.25	95.30	60	19,002	0.32%
2018/05/11	7	96.21	149.7	96.59	95.60	-142.7	19,074	-0.75%	大賣/鉅額交易
2018/05/10	14	93.69	22	93.66	93.60	-8	18,979	-0.04%
2018/05/09	10	94.00	10	94.20	94.40	0	19,083	0.00%
2018/05/08	10	94.00	3	94.10	94.00	7	18,972	0.04%
2018/05/04	0	0.00	3	91.80	91.70	-3	18,653	-0.02%
2018/05/03	1	90.40	0	0.00	89.90	1	18,672	0.01%
2018/05/02	5	91.56	0	0.00	91.70	5	18,748	0.03%
2018/04/30	1	91.90	1	93.00	93.00	0	18,689	0.00%
2018/04/27	7	93.19	4	93.60	93.10	3	18,725	0.02%
2018/04/26	4	92.23	19	92.59	91.80	-15	18,716	-0.08%
2018/04/25	4	89.40	10	90.55	90.80	-6	18,742	-0.03%
2018/04/24	2	90.05	13	89.89	90.10	-11	18,877	-0.06%
2018/04/23	42	93.33	1	93.40	93.00	41	19,254	0.21%
2018/04/20	117	94.97	7	94.49	92.70	110	19,486	0.56%	大買/鉅額交易
2018/04/19	5	96.90	145	96.37	97.90	-140	19,220	-0.73%	大賣/鉅額交易
2018/04/18	3	92.87	16	93.07	93.10	-13	18,841	-0.07%
2018/04/17	12	89.53	1	89.30	89.50	11	18,660	0.06%
2018/04/16	2	92.50	0	0.00	92.20	2	18,787	0.01%
2018/04/13	2	94.15	6	94.37	93.40	-4	18,749	-0.02%
2018/04/12	1	92.30	2	92.75	92.50	-1	18,780	-0.01%
2018/04/11	15	92.81	3	94.03	91.20	12	19,053	0.06%
2018/04/10	1	89.50	4	90.83	91.90	-3	19,019	-0.02%
2018/04/09	1	88.30	3	88.53	88.50	-2	19,053	-0.01%
2018/04/03	4	90.35	3	90.27	90.60	1	18,913	0.01%
2018/04/02	4	92.43	4	92.28	91.70	0	18,896	0.00%
2018/03/31	5	91.60	1	91.80	92.00	4	18,981	0.02%
2018/03/30	1	91.40	0	0.00	91.80	1	19,101	0.01%
2018/03/29	0	0.00	3	91.80	92.30	-3	19,052	-0.02%
2018/03/28	58	91.50	3	91.07	90.70	55	18,971	0.29%
2018/03/27	0	0.00	5	94.12	95.40	-5	18,730	-0.03%
2018/03/26	4	92.50	3	92.97	92.00	1	18,622	0.01%
2018/03/23	146	92.50	24	93.60	94.50	122	18,478	0.66%	大買/鉅額交易
2018/03/22	132	97.05	97	95.50	96.30	35	18,238	0.19%	大買/
2018/03/21	7	98.83	81	98.26	99.00	-74	17,895	-0.41%
2018/03/20	105	95.40	2	95.60	95.00	103	17,524	0.59%	大買/鉅額交易
2018/03/19	13	96.72	99	98.09	97.00	-86	17,250	-0.50%
2018/03/16	55	92.71	37	93.06	94.20	18	16,725	0.11%
2018/03/15	4	90.63	104	90.58	91.00	-100	16,156	-0.62%	大賣/
2018/03/14	6	90.12	45	90.17	89.40	-39	16,113	-0.24%
2018/03/13	112	89.28	130	86.96	89.90	-18	15,958	-0.11%	大買/大賣/
2018/03/12	14	84.26	70	84.30	83.00	-56	15,361	-0.36%
2018/03/09	3	83.00	4	83.38	83.30	-1	15,454	-0.01%
2018/03/08	1	82.30	26	81.83	82.00	-25	15,864	-0.16%
2018/03/07	1	79.60	0	0.00	80.00	1	15,939	0.01%
2018/03/06	1	80.00	2	79.90	79.60	-1	16,308	-0.01%
2018/03/05	16	79.00	1	78.10	78.40	15	16,806	0.09%
2018/03/02	1	78.50	2	78.00	78.40	-1	16,955	-0.01%
2018/03/01	36	80.00	0	0.00	78.70	36	16,954	0.21%
2018/02/27	20	82.30	66	81.71	80.80	-46	16,838	-0.27%
2018/02/26	15	81.29	6	81.07	81.00	9	16,145	0.06%
2018/02/22	1	79.20	0	0.00	79.30	1	16,460	0.01%
2018/02/21	1	79.70	131	79.33	79.90	-130	16,493	-0.79%	大賣/鉅額交易
2018/02/12	1	75.80	20	75.01	76.00	-19	16,049	-0.12%
2018/02/09	34	69.21	34	72.44	73.30	0	15,942	0.00%
2018/02/08	1	73.40	2	74.35	72.70	-1	15,942	-0.01%
2018/02/07	82	75.32	56	74.46	73.60	26	15,895	0.16%
2018/02/06	190	73.78	54	72.89	72.40	136	15,857	0.86%	大買/鉅額交易
2018/02/05	0	0.00	1	76.80	77.40	-1	15,869	-0.01%
2018/02/01	0	0.00	1	81.20	81.20	-1	16,025	-0.01%
2018/01/31	0	0.00	2	79.30	79.40	-2	16,008	-0.01%
2018/01/30	1	78.50	2	79.00	78.40	-1	16,229	-0.01%
2018/01/29	1	78.90	1	78.90	78.80	0	16,170	0.00%
2018/01/26	2	78.90	0	0.00	79.40	2	16,229	0.01%
2018/01/25	2	79.10	0	0.00	78.50	2	16,320	0.01%
2018/01/24	2	80.35	0	0.00	80.50	2	16,586	0.01%
2018/01/23	2	80.65	0	0.00	80.20	2	16,916	0.01%
2018/01/22	1	80.80	0	0.00	80.50	1	17,064	0.01%
2018/01/19	7	80.96	0	0.00	80.60	7	17,178	0.04%
2018/01/18	0	0.00	2	82.65	82.00	-2	17,082	-0.01%
2018/01/17	52	83.02	6	82.70	81.00	46	16,966	0.27%
2018/01/16	6	84.27	63	85.04	85.00	-57	16,460	-0.35%
2018/01/15	0	0.00	2	82.50	83.40	-2	16,305	-0.01%
2018/01/11	3	80.53	2	80.35	80.30	1	16,696	0.01%
2018/01/10	99	79.98	34	78.28	78.30	65	17,035	0.38%
2018/01/09	2	83.60	1	83.10	82.60	1	17,423	0.01%
2018/01/08	50	84.10	50	84.90	83.50	0	17,815	0.00%
2018/01/05	50	83.50	5	82.64	83.50	45	18,110	0.25%
2018/01/04	1	81.60	2	81.30	81.50	-1	17,929	-0.01%
2018/01/03	33	80.16	2	80.10	80.30	31	18,254	0.17%

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

國泰-新莊券商分點個股進出
國泰-新莊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

國泰-新莊 券商分點個股進出 國泰-新莊 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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析