南亞科 (2408)-群益金鼎-開元券商分點個股進出

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
33.80
漲跌
▲0.75
漲幅
+2.27%
成交量
16,047張
產業
上市半導體類股▲1.63%
1779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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/12/03	0	33.65	12	33.35	33.80	-12	12,473	-0.10%
2024/12/02	3	33.60	18	33.51	33.05	-15	12,412	-0.12%
2024/11/29	2.2	33.23	4	33.30	33.45	-1.8	12,227	-0.01%
2024/11/28	24	33.74	0	0.00	33.75	24	12,033	0.20%
2024/11/27	1.2	35.18	20	35.25	34.95	-18.8	11,826	-0.16%
2024/11/26	11	36.12	10	36.10	35.80	1	11,816	0.01%
2024/11/22	0.3	36.25	0	0.00	35.85	0.3	11,646	0.00%
2024/11/21	0	0.00	11	36.25	36.65	-11	11,679	-0.09%
2024/11/20	4.1	36.37	1	36.50	36.25	3.1	11,639	0.03%
2024/11/19	2	37.13	0	0.00	37.05	2	11,566	0.02%
2024/11/18	1	37.05	0	0.00	37.25	1	11,619	0.01%
2024/11/15	0	0.00	2	37.30	37.50	-2	11,635	-0.02%
2024/11/14	6.2	37.15	0	0.00	36.85	6.2	11,699	0.05%
2024/11/13	8.1	38.28	1	38.35	38.15	7.1	11,556	0.06%
2024/11/12	6	39.27	2	39.90	39.00	4	11,466	0.04%
2024/11/11	1	40.00	0	0.00	40.40	1	11,406	0.01%
2024/11/08	4	41.13	1	42.20	40.70	3	11,613	0.03%
2024/11/07	1	41.70	2	41.85	42.05	-1	11,757	-0.01%
2024/11/06	0	0.00	4	40.71	40.75	-4	11,982	-0.03%
2024/11/05	6.3	39.92	1	39.95	40.05	5.3	12,510	0.04%
2024/11/04	4.3	40.40	3	40.05	40.20	1.2	12,653	0.01%
2024/11/01	2.2	40.95	1	41.55	41.45	1.2	12,822	0.01%
2024/10/30	2.4	42.86	1	43.40	42.30	1.4	13,075	0.01%
2024/10/29	3	42.27	0	0.00	42.30	3	13,213	0.02%
2024/10/28	1	42.60	0	0.00	43.35	1	13,314	0.01%
2024/10/24	0	0.00	1	43.40	42.90	-1	13,732	-0.01%
2024/10/23	0	43.80	1	43.60	43.65	-1	14,310	-0.01%
2024/10/22	2	44.03	4	43.80	44.20	-2	14,859	-0.01%
2024/10/21	0	0.00	2	43.98	44.60	-2	15,240	-0.01%
2024/10/18	2	44.40	1	43.85	43.85	1	15,609	0.01%
2024/10/17	3	44.23	21	44.30	44.30	-18	15,670	-0.12%
2024/10/16	4.1	42.75	0	0.00	42.65	4.1	15,889	0.03%
2024/10/15	20	44.25	0	44.40	44.05	20	15,885	0.13%
2024/10/14	1	42.80	2	43.60	43.80	-1	15,930	-0.01%
2024/10/11	8	42.58	0	0.00	42.50	8	16,035	0.05%
2024/10/09	2	44.00	7	43.55	43.50	-5	16,358	-0.03%
2024/10/08	1.1	43.92	1	44.50	44.40	0.1	16,377	0.00%
2024/10/07	8	45.01	0	0.00	45.15	8	16,439	0.05%
2024/10/04	12	45.76	1	45.55	45.50	11	16,357	0.07%
2024/10/01	4	46.28	0	0.00	46.25	4	16,285	0.02%
2024/09/30	1	47.70	2	47.80	47.35	-1	16,602	-0.01%
2024/09/27	4	47.95	1.1	48.43	48.15	2.9	17,181	0.02%
2024/09/26	10	47.40	2	49.35	47.30	8	17,050	0.05%
2024/09/25	3	47.17	11	47.13	47.30	-8	16,797	-0.05%
2024/09/24	7	46.11	0	46.05	46.35	7	16,751	0.04%
2024/09/23	11.3	46.95	33	46.66	46.65	-21.7	16,790	-0.13%
2024/09/20	34	45.64	1	45.70	45.80	33	16,769	0.20%
2024/09/19	0.1	45.20	8	45.04	45.25	-7.9	16,411	-0.05%
2024/09/18	5	45.52	6	46.40	45.20	-1	16,706	-0.01%
2024/09/16	8	46.51	0	0.00	46.60	8	16,958	0.05%
2024/09/13	2	46.25	5.2	46.50	46.30	-3.2	17,698	-0.02%
2024/09/12	1.3	46.68	2	46.55	46.95	-0.7	18,166	0.00%
2024/09/11	2	45.05	0	0.00	45.10	2	18,966	0.01%
2024/09/10	0.1	44.52	0	0.00	44.50	0.1	19,228	0.00%
2024/09/09	0	0.00	21	45.42	46.05	-21	19,114	-0.11%
2024/09/06	5.2	46.41	2	46.70	46.45	3.2	19,178	0.02%
2024/09/05	3	46.75	4	47.53	46.00	-1	19,045	-0.01%
2024/09/04	16.2	47.64	3	48.13	47.55	13.2	18,779	0.07%
2024/09/03	1	50.90	1	50.70	50.00	0	18,364	0.00%
2024/09/02	7.1	52.14	10	51.80	51.60	-2.9	18,236	-0.02%
2024/08/30	0	0.00	2	52.80	52.70	-2	18,197	-0.01%
2024/08/28	2	53.05	1	53.70	53.50	1	18,036	0.01%
2024/08/27	2	53.20	1	53.10	53.20	1	18,070	0.01%
2024/08/26	1	53.60	2	54.40	53.80	-1	18,271	-0.01%
2024/08/23	4	53.43	0	0.00	54.10	4	18,292	0.02%
2024/08/22	0	54.80	0	0.00	54.80	0	18,347	0.00%
2024/08/21	1	54.81	0	0.00	54.60	1	18,411	0.01%
2024/08/20	0.2	56.11	0	0.00	55.70	0.2	18,403	0.00%
2024/08/19	1	56.80	11	56.24	56.60	-10	18,362	-0.05%
2024/08/16	2	55.85	3	55.97	55.70	-1	18,373	-0.01%
2024/08/15	2	54.00	2	54.25	54.60	0	18,359	0.00%
2024/08/14	3	54.37	5	54.36	54.30	-2	18,399	-0.01%
2024/08/13	0	0.00	10	52.92	52.80	-10	18,567	-0.05%
2024/08/12	0	0.00	14	52.93	53.00	-14	18,717	-0.07%
2024/08/09	22	51.05	0.1	51.40	51.00	21.9	18,508	0.12%
2024/08/08	6	49.62	1	49.70	49.50	5	18,285	0.03%
2024/08/07	7	49.58	3	49.53	50.00	4	18,048	0.02%
2024/08/06	7	48.41	0	0.00	49.90	7	17,591	0.04%
2024/08/05	26	49.97	35	50.15	49.95	-9	17,592	-0.05%
2024/08/02	14.5	55.93	16	56.00	54.90	-1.5	17,235	-0.01%
2024/08/01	3	58.10	2	58.10	58.30	1	17,135	0.01%
2024/07/31	4	57.80	0	0.00	57.10	4	17,273	0.02%
2024/07/30	9.7	56.77	0	0.00	57.10	9.7	17,246	0.06%
2024/07/29	32	58.75	0	0.00	57.50	32	17,065	0.19%
2024/07/26	4.1	57.50	0	0.00	58.10	4.1	16,991	0.02%
2024/07/23	19.4	61.29	2	61.30	60.60	17.4	16,523	0.11%
2024/07/22	7.2	62.46	3	62.00	61.90	4.2	16,086	0.03%
2024/07/19	6	64.77	0	0.00	64.20	6	15,835	0.04%
2024/07/17	3	67.03	1	66.90	66.90	2	15,650	0.01%
2024/07/16	21	67.82	2	68.10	67.50	19	15,535	0.12%
2024/07/15	13.1	67.88	0	0.00	67.70	13.1	15,648	0.08%
2024/07/12	9.3	68.81	1	69.10	68.50	8.3	15,621	0.05%
2024/07/11	2	69.20	7	69.69	70.10	-5	15,666	-0.03%
2024/07/10	1	72.10	0	0.00	72.30	1	15,527	0.01%
2024/07/09	3	72.30	22	73.15	73.00	-19	15,532	-0.12%
2024/07/08	1	73.60	55	74.01	74.50	-54	15,747	-0.34%
2024/07/05	2	74.05	5	73.62	73.90	-3	16,007	-0.02%
2024/07/04	0	0.00	1.1	73.79	74.10	-1.1	16,408	-0.01%
2024/07/03	47	73.27	24.5	72.79	73.70	22.5	16,088	0.14%
2024/07/02	5	68.18	7	68.46	68.30	-2	15,538	-0.01%
2024/07/01	0	0.00	7	69.59	69.00	-7	15,511	-0.05%
2024/06/28	10	69.10	1	68.50	69.70	9	15,668	0.06%
2024/06/27	21	67.87	1	68.10	68.20	20	15,810	0.13%
2024/06/26	18.1	68.67	0	0.00	68.50	18.1	15,710	0.12%
2024/06/25	8	68.44	1	68.20	68.50	7	15,767	0.04%
2024/06/24	39	70.31	1	70.30	69.10	38	15,697	0.24%
2024/06/21	0	72.50	13	71.62	72.20	-13	15,637	-0.08%
2024/06/20	7	73.73	9	74.52	72.70	-2	15,471	-0.01%
2024/06/19	12.5	71.64	22	70.78	70.70	-9.5	15,962	-0.06%
2024/06/18	1	71.80	50.4	69.72	72.00	-49.4	16,560	-0.30%
2024/06/17	2	66.95	15	67.11	67.90	-13	15,775	-0.08%
2024/06/14	14	66.39	5	65.96	66.20	9	15,581	0.06%
2024/06/13	6	65.58	0	0.00	66.00	6	15,721	0.04%
2024/06/12	0	0.00	1.1	64.38	64.60	-1.1	15,630	-0.01%
2024/06/11	4	64.20	1	64.60	64.30	3	15,745	0.02%
2024/06/07	0	0.00	36	64.53	64.80	-36	16,043	-0.22%
2024/06/06	1	63.80	2	63.40	63.40	-1	16,144	-0.01%
2024/06/05	0	0.00	3	63.10	63.00	-3	16,354	-0.02%
2024/06/04	8.2	63.21	10	63.80	63.20	-1.8	16,538	-0.01%
2024/06/03	3	64.20	3	64.50	64.20	0	16,685	0.00%
2024/05/31	5.3	64.71	2	65.10	64.50	3.3	16,864	0.02%
2024/05/30	25	65.66	0	0.00	64.80	25	16,820	0.15%
2024/05/29	1	66.80	23	66.48	66.00	-22	16,764	-0.13%
2024/05/28	1	66.30	1	66.70	66.50	0	16,850	0.00%
2024/05/27	1	64.30	8	65.18	64.80	-7	16,831	-0.04%
2024/05/24	2	64.50	11	64.44	64.40	-9	17,000	-0.05%
2024/05/23	0.1	64.20	7	64.07	64.20	-6.9	17,055	-0.04%
2024/05/22	5	64.46	1	64.50	64.60	4	17,322	0.02%
2024/05/21	11	63.83	0	0.00	63.50	11	17,410	0.06%
2024/05/20	0	0.00	2	63.60	63.30	-2	17,471	-0.01%
2024/05/17	4	63.02	0	0.00	62.80	4	17,533	0.02%
2024/05/16	0.3	64.40	3	63.97	64.00	-2.7	17,405	-0.02%
2024/05/14	0	0.00	0	65.00	64.80	0	18,106	0.00%
2024/05/13	0	64.70	0	0.00	64.40	0	18,155	0.00%
2024/05/10	2	63.95	1	63.70	64.40	1	18,236	0.01%
2024/05/09	22	64.81	0	0.00	64.00	22	18,117	0.12%
2024/05/08	0.5	67.00	0	0.00	66.60	0.5	17,883	0.00%
2024/05/07	5	67.54	3	67.03	66.80	2	17,914	0.01%
2024/05/06	0	66.90	11	67.64	66.90	-11	17,662	-0.06%
2024/05/03	1	66.40	0	0.00	65.80	1	17,378	0.01%
2024/04/30	3	66.80	4	66.40	66.10	-1	17,441	-0.01%
2024/04/29	0	67.20	2	66.85	67.50	-2	17,653	-0.01%
2024/04/26	2	66.00	2	66.05	65.70	0	17,681	0.00%
2024/04/25	1	65.70	19	65.61	65.60	-18	17,603	-0.10%
2024/04/24	21.5	65.22	27	65.46	65.50	-5.5	17,558	-0.03%
2024/04/23	0.5	63.29	0	0.00	62.80	0.5	17,548	0.00%
2024/04/22	23	61.09	0	0.00	61.20	23	17,538	0.13%
2024/04/19	15.2	62.79	15	63.47	62.00	0.2	17,518	0.00%
2024/04/18	0	64.50	0	0.00	64.30	0	17,403	0.00%
2024/04/17	28.6	65.19	3	64.80	64.50	25.6	17,751	0.14%
2024/04/16	18	65.79	1	68.70	65.50	17	17,642	0.10%
2024/04/15	2	69.90	9	70.07	70.00	-7	17,334	-0.04%
2024/04/12	9	71.78	9.1	71.69	71.80	-0.1	17,232	0.00%
2024/04/11	49.2	68.99	9	70.80	70.60	40.2	16,845	0.24%
2024/04/10	17	70.00	24	70.70	70.20	-7	16,560	-0.04%
2024/04/09	0	0.00	1	68.60	68.40	-1	16,334	-0.01%
2024/04/08	6	68.62	1	68.90	68.10	5	16,321	0.03%
2024/04/03	3	68.03	1	68.60	68.20	2	16,271	0.01%
2024/04/02	4.1	69.27	2.2	69.95	69.10	1.9	16,456	0.01%
2024/04/01	2.2	68.73	3	69.07	69.40	-0.8	16,546	0.00%
2024/03/29	1	67.90	6.7	67.75	67.70	-5.7	16,468	-0.03%
2024/03/28	3	67.97	9	68.30	67.60	-6	16,442	-0.04%
2024/03/27	37	68.24	8	68.25	67.90	29	16,791	0.17%
2024/03/26	9.1	68.64	9	68.94	68.10	0.1	16,954	0.00%
2024/03/25	2.1	68.12	2	67.90	68.50	0.1	16,725	0.00%
2024/03/22	41.5	69.54	50	69.93	69.60	-8.5	16,622	-0.05%
2024/03/21	24.2	64.61	37	65.79	67.60	-12.8	15,466	-0.08%
2024/03/20	23.6	62.20	8	61.40	61.50	15.6	14,939	0.10%
2024/03/19	0	0.00	1	62.40	62.30	-1	15,179	-0.01%
2024/03/18	4.2	62.36	4	62.60	62.40	0.2	15,160	0.00%
2024/03/15	4	63.70	2	63.75	63.90	2	15,090	0.01%
2024/03/14	2	63.95	1	64.40	63.80	1	15,053	0.01%
2024/03/13	9.2	64.13	3	64.20	63.30	6.2	15,008	0.04%
2024/03/12	10.2	65.67	0	0.00	65.70	10.2	14,785	0.07%
2024/03/11	1	65.80	3	65.87	65.80	-2	14,793	-0.01%
2024/03/08	6	65.40	4	65.30	65.00	2	14,679	0.01%
2024/03/07	2	66.40	2	66.30	65.70	0	14,685	0.00%
2024/03/06	4	65.18	0	0.00	65.10	4	14,756	0.03%
2024/03/05	1.2	65.82	2.2	66.12	65.80	-1	15,155	-0.01%
2024/03/04	4	66.23	3	66.70	66.50	1	15,704	0.01%
2024/03/01	2	66.05	0	0.00	66.30	2	16,281	0.01%
2024/02/29	6	67.07	6	67.35	67.30	0	16,437	0.00%
2024/02/27	9	66.92	3	67.80	66.30	6	16,604	0.04%
2024/02/26	6	67.65	3	67.97	67.90	3	16,550	0.02%
2024/02/23	5.2	68.35	2	68.30	67.70	3.2	16,648	0.02%
2024/02/22	0	0.00	3	67.97	68.10	-3	16,559	-0.02%
2024/02/21	2	67.65	2	67.85	67.30	0	16,631	0.00%
2024/02/20	0	0.00	3	67.50	67.80	-3	16,506	-0.02%
2024/02/19	2	66.50	2.1	66.44	66.60	-0.1	16,388	0.00%
2024/02/16	4.1	65.53	0	0.00	65.90	4.1	16,442	0.02%
2024/02/15	19.2	65.25	5	65.08	65.40	14.2	16,233	0.09%
2024/02/05	2	67.00	1	68.10	68.20	1	15,749	0.01%
2024/02/02	3	67.91	5	67.92	67.60	-2	15,710	-0.01%
2024/02/01	0	0.00	1	69.10	69.20	-1	15,595	-0.01%
2024/01/31	7	69.06	0	0.00	68.70	7	15,589	0.04%
2024/01/30	2	69.90	1	69.60	69.30	1	15,632	0.01%
2024/01/29	2	70.40	1	71.10	70.80	1	15,743	0.01%
2024/01/25	3	70.90	0	0.00	71.00	3	15,800	0.02%
2024/01/24	1	71.60	1	71.50	71.60	0	15,743	0.00%
2024/01/23	1	71.60	2	71.00	70.70	-1	15,551	-0.01%
2024/01/22	1	68.80	1	69.90	69.30	0	15,291	0.00%
2024/01/19	3	68.87	0	0.00	69.30	3	15,260	0.02%
2024/01/18	2	68.00	3	68.10	68.20	-1	15,318	-0.01%
2024/01/17	0	68.50	0	0.00	67.80	0	15,230	0.00%
2024/01/16	3	70.10	4.8	70.03	69.40	-1.8	15,127	-0.01%
2024/01/15	1	69.30	2	70.85	71.50	-1	15,034	-0.01%
2024/01/12	1	68.80	3	69.20	68.80	-2	14,915	-0.01%
2024/01/11	11.7	68.45	1.2	69.52	69.40	10.5	14,862	0.07%
2024/01/10	3	71.50	0	0.00	71.50	3	14,549	0.02%
2024/01/09	3	73.00	10	73.00	72.60	-7	14,570	-0.05%
2024/01/08	0	73.75	2	73.10	73.10	-2	14,541	-0.01%
2024/01/05	3	74.70	4	74.90	74.70	-1	14,614	-0.01%
2024/01/04	0	0.00	4	74.00	74.40	-4	14,802	-0.03%
2024/01/03	11	73.58	0	0.00	73.10	11	14,861	0.07%
2024/01/02	11	76.98	5	77.20	76.50	6	14,627	0.04%
2023/12/29	0	78.00	0	0.00	78.00	0	14,616	0.00%
2023/12/28	3	78.77	1	79.50	78.30	2	14,536	0.01%
2023/12/27	11	78.79	131	79.24	79.70	-120	14,374	-0.83%	大賣/鉅額交易
2023/12/26	20	76.30	3	77.59	78.00	17	14,081	0.12%
2023/12/25	89	75.42	3	75.50	75.40	86	14,281	0.60%
2023/12/22	10	77.99	12	78.17	75.90	-2	14,305	-0.01%
2023/12/21	0	0.00	11	74.50	75.40	-11	13,770	-0.08%
2023/12/20	0	71.90	0	0.00	71.80	0	13,486	0.00%
2023/12/19	1	73.20	1	73.10	73.10	0	13,411	0.00%
2023/12/18	1	73.40	0	0.00	73.40	1	13,450	0.01%
2023/12/15	5	75.20	3	74.37	74.50	2	13,379	0.01%
2023/12/14	0	73.00	5	75.12	72.80	-5	12,831	-0.04%
2023/12/13	0	0.00	1.1	73.50	73.70	-1.1	12,607	-0.01%
2023/12/12	0	0.00	1	72.70	72.50	-1	12,936	-0.01%
2023/12/11	0.1	72.20	15.1	72.26	72.20	-15	12,912	-0.12%
2023/12/08	7	71.80	0.1	72.10	72.10	6.9	12,959	0.05%
2023/12/07	10	70.70	1	71.50	70.70	9	12,868	0.07%
2023/12/06	0	72.40	0	0.00	72.00	0	12,755	0.00%
2023/12/05	1.2	72.50	0	0.00	73.20	1.2	12,633	0.01%
2023/12/04	0	0.00	1	74.30	74.00	-1	12,581	-0.01%
2023/12/01	0	73.90	3	73.70	73.70	-3	12,372	-0.02%
2023/11/30	1	75.00	4	74.38	75.00	-3	12,116	-0.02%
2023/11/29	3	73.40	3	73.50	74.20	0	11,568	0.00%
2023/11/28	4	70.40	9.9	72.77	73.50	-5.9	11,080	-0.05%
2023/11/27	1.3	69.43	1.3	69.99	70.10	0	10,413	0.00%
2023/11/24	2.5	69.58	7	69.31	70.80	-4.5	10,125	-0.04%
2023/11/22	0.2	70.40	2	70.60	70.70	-1.8	9,571	-0.02%
2023/11/21	0	0.00	3.1	70.49	70.60	-3.1	9,356	-0.03%
2023/11/20	4.3	69.93	4	69.58	70.00	0.3	9,141	0.00%
2023/11/17	0	67.10	0	0.00	67.40	0	8,935	0.00%
2023/11/16	1	66.80	1	67.50	67.20	0	8,874	0.00%
2023/11/15	21	68.00	31	68.58	67.60	-10	8,836	-0.11%
2023/11/14	4.1	65.53	20	65.33	66.10	-16	8,635	-0.18%
2023/11/13	21.2	63.42	0	0.00	63.60	21.2	8,651	0.25%
2023/11/10	1	64.30	1	65.10	63.70	0	8,596	0.00%
2023/11/09	1.5	64.94	15	64.60	64.60	-13.5	8,583	-0.16%
2023/11/08	1.2	65.48	0	0.00	65.40	1.2	8,677	0.01%
2023/11/07	22	66.06	25	65.28	65.90	-3	8,693	-0.03%
2023/11/06	16	64.91	1	65.20	65.40	15	8,664	0.17%
2023/11/03	7	66.17	20	66.01	66.10	-13	8,452	-0.15%
2023/11/02	20	65.50	0	0.00	65.60	20	8,451	0.24%
2023/11/01	2	64.75	1	64.60	64.50	1	8,360	0.01%
2023/10/31	2	66.10	1	65.60	64.70	1	8,416	0.01%
2023/10/30	4	64.30	0	0.00	64.90	4	8,489	0.05%
2023/10/27	7.2	65.01	0	0.00	64.80	7.2	8,531	0.08%
2023/10/26	4	66.60	0	0.00	66.10	4	8,531	0.05%
2023/10/25	1	68.00	0	0.00	68.00	1	8,724	0.01%
2023/10/24	1.2	67.93	2	67.60	67.80	-0.8	8,898	-0.01%
2023/10/20	0	0.00	1	70.00	70.30	-1	8,977	-0.01%
2023/10/17	3	71.30	1	70.90	70.90	2	8,886	0.02%
2023/10/13	1	69.90	1	70.30	70.80	0	8,919	0.00%
2023/10/12	16	70.11	10	70.28	71.00	6	8,808	0.07%
2023/10/11	1	70.80	2	70.80	70.70	-1	8,569	-0.01%
2023/10/06	4	69.60	1	69.20	69.20	3	8,525	0.04%
2023/10/05	1	68.20	3	69.23	69.50	-2	8,578	-0.02%
2023/10/04	3	68.10	3	68.07	67.70	0	8,613	0.00%
2023/10/03	2	68.75	4	69.25	68.10	-2	8,654	-0.02%
2023/10/02	1	67.60	4	67.65	67.60	-3	8,587	-0.03%
2023/09/28	15	66.83	5	66.70	65.60	10	8,542	0.12%
2023/09/27	3	69.30	0	0.00	69.80	3	8,234	0.04%
2023/09/26	4.1	70.75	1	71.00	70.30	3.1	8,255	0.04%
2023/09/25	0.1	71.40	0	0.00	71.60	0.1	8,271	0.00%
2023/09/22	1.3	72.02	0	0.00	72.00	1.3	8,461	0.01%
2023/09/21	2	72.15	13	72.15	72.80	-11	8,584	-0.13%
2023/09/20	5.2	70.53	4	70.80	70.70	1.2	8,534	0.01%
2023/09/19	1.2	72.30	0	0.00	71.70	1.2	8,729	0.01%
2023/09/18	2	72.75	1	71.80	72.30	1	8,931	0.01%
2023/09/15	2	71.40	4	71.70	72.40	-2	9,068	-0.02%
2023/09/14	0	0.00	5	69.62	70.00	-5	8,745	-0.06%
2023/09/13	0	0.00	4	68.38	68.40	-4	8,704	-0.05%
2023/09/11	1	65.90	0	0.00	65.70	1	8,993	0.01%
2023/09/08	2	66.40	6.2	67.30	67.20	-4.2	9,209	-0.05%
2023/09/07	3	68.90	0	0.00	67.20	3	9,409	0.03%
2023/09/06	0	67.90	0	0.00	68.00	0	9,453	0.00%
2023/09/04	1.5	67.34	0	0.00	67.60	1.5	9,556	0.02%
2023/09/01	2	67.90	6	69.10	68.20	-4	9,565	-0.04%
2023/08/31	4.2	67.04	4	68.00	66.60	0.2	9,428	0.00%
2023/08/30	0	0.00	0	66.30	66.70	0	9,383	0.00%
2023/08/25	0	0.00	1	65.00	65.00	-1	9,955	-0.01%
2023/08/23	1	62.80	0	0.00	63.50	1	10,157	0.01%
2023/08/22	0	0.00	1	63.90	63.50	-1	10,395	-0.01%
2023/08/21	1	63.50	0	0.00	63.40	1	10,899	0.01%
2023/08/18	1	64.60	0	0.00	64.60	1	11,063	0.01%
2023/08/17	0	0.00	1	65.80	65.60	-1	11,119	-0.01%
2023/08/16	3	63.57	0	0.00	63.70	3	11,260	0.03%
2023/08/15	2	65.10	0	0.00	64.60	2	11,326	0.02%
2023/08/14	3	65.20	0	0.00	64.90	3	11,543	0.03%
2023/08/11	0	0.00	2	68.00	67.90	-2	11,783	-0.02%
2023/08/10	4	67.35	0	0.00	67.10	4	11,789	0.03%
2023/08/09	1	68.50	1	68.80	68.90	0	11,769	0.00%
2023/08/08	2	68.65	0	0.00	68.50	2	11,788	0.02%
2023/08/07	10	69.80	0	0.00	70.00	10	11,760	0.09%
2023/08/04	0	0.00	1	69.60	69.90	-1	11,794	-0.01%
2023/08/02	15.1	70.03	3	69.40	69.10	12.1	11,778	0.10%
2023/08/01	0.1	71.30	0	0.00	71.00	0.1	11,775	0.00%
2023/07/31	3.4	73.09	2	73.35	72.30	1.4	11,778	0.01%
2023/07/28	3.2	74.79	9	74.50	74.80	-5.8	11,713	-0.05%
2023/07/27	2	69.30	6	70.95	71.40	-4	11,480	-0.03%
2023/07/26	3	66.90	1	66.30	67.10	2	11,341	0.02%
2023/07/25	4	68.58	0	0.00	68.20	4	11,414	0.04%
2023/07/24	1	69.40	0	0.00	69.30	1	11,413	0.01%
2023/07/20	0	0.00	1	70.70	70.30	-1	11,408	-0.01%
2023/07/19	0	0.00	1	71.20	70.40	-1	11,461	-0.01%
2023/07/18	2	69.95	1	70.60	69.50	1	11,413	0.01%
2023/07/13	4	71.28	5.2	71.49	70.90	-1.2	11,526	-0.01%
2023/07/12	1	68.60	1	69.90	70.10	0	11,523	0.00%
2023/07/11	0	0.00	4	70.73	69.90	-4	11,521	-0.03%
2023/07/10	1	69.60	1	71.10	69.70	0	11,643	0.00%
2023/07/07	1.2	69.18	4	68.80	69.10	-2.8	12,084	-0.02%
2023/07/06	2	70.40	3	69.63	70.10	-1	12,369	-0.01%
2023/07/03	1	70.10	2	70.20	70.10	-1	13,198	-0.01%
2023/06/30	8	70.49	0	0.00	70.80	8	13,756	0.06%
2023/06/29	3	72.40	8	72.29	72.20	-5	13,957	-0.04%
2023/06/28	4.1	70.29	1	69.80	69.50	3.1	13,915	0.02%
2023/06/27	3	71.63	5	71.50	70.80	-2	13,928	-0.01%
2023/06/26	0	0.00	1	73.10	73.00	-1	13,798	-0.01%
2023/06/21	3	74.17	10.5	74.50	74.60	-7.5	13,909	-0.05%
2023/06/20	2	77.90	6	77.80	77.40	-4	13,709	-0.03%
2023/06/19	3	78.10	0	0.00	78.00	3	13,645	0.02%
2023/06/16	4	78.60	8	76.83	78.50	-4	13,584	-0.03%
2023/06/15	3	75.47	2	74.85	75.30	1	13,317	0.01%
2023/06/14	1	76.30	2	75.70	76.20	-1	13,331	-0.01%
2023/06/13	0.1	74.60	3	74.10	74.80	-2.9	13,089	-0.02%
2023/06/12	3	72.90	2	72.60	72.90	1	12,895	0.01%
2023/06/08	3	70.30	0	0.00	70.20	3	12,837	0.02%
2023/06/07	1	71.50	4	71.58	71.90	-3	12,807	-0.02%
2023/06/06	0	0.00	1	72.40	72.40	-1	12,914	-0.01%
2023/06/05	1	72.00	0	0.00	72.10	1	13,136	0.01%
2023/06/02	8	72.79	2	72.60	72.90	6	13,091	0.05%
2023/06/01	2	71.85	0	0.00	71.40	2	12,992	0.02%
2023/05/31	12	72.50	7	72.67	73.50	5	12,867	0.04%
2023/05/30	1	71.10	0	0.00	71.90	1	12,652	0.01%
2023/05/29	8	71.30	0	0.00	71.20	8	12,614	0.06%
2023/05/26	2	72.05	2	71.40	71.90	0	12,517	0.00%
2023/05/25	0.5	71.10	1	71.00	72.40	-0.5	12,261	0.00%
2023/05/24	1	69.50	2	70.10	69.90	-1	11,824	-0.01%
2023/05/22	5	71.12	4	70.65	70.10	1	11,504	0.01%
2023/05/19	1	69.70	3	69.30	69.90	-2	11,249	-0.02%
2023/05/18	3	69.50	8	69.88	69.30	-5	11,183	-0.04%
2023/05/17	5	67.40	51	68.30	68.00	-46	10,951	-0.42%
2023/05/16	5	65.06	5	65.06	64.60	0	10,611	0.00%
2023/05/15	1	63.90	1	64.60	63.90	0	10,610	0.00%
2023/05/12	5	63.28	0	0.00	63.80	5	10,608	0.05%
2023/05/10	3	63.90	1	64.10	64.20	2	10,683	0.02%
2023/05/09	3	64.63	1	64.80	64.70	2	10,660	0.02%
2023/05/08	1	65.10	0	0.00	64.80	1	10,677	0.01%
2023/05/05	5	66.84	0	0.00	66.70	5	10,645	0.05%
2023/05/04	0	0.00	1	67.70	68.00	-1	10,703	-0.01%
2023/05/03	0	0.00	2	67.20	67.10	-2	10,701	-0.02%
2023/05/02	1	66.70	0	0.00	66.70	1	10,809	0.01%
2023/04/27	0	0.00	3	65.07	65.60	-3	10,915	-0.03%
2023/04/26	1	62.80	0	0.00	64.10	1	10,929	0.01%
2023/04/25	2	64.25	2	65.55	63.50	0	10,897	0.00%
2023/04/24	1	64.00	0	0.00	64.20	1	10,804	0.01%
2023/04/21	3	64.63	0	0.00	64.50	3	10,840	0.03%
2023/04/20	4	65.70	1	65.70	65.50	3	10,849	0.03%
2023/04/19	0	0.00	1	67.10	67.00	-1	10,886	-0.01%
2023/04/18	0	0.00	2	67.60	67.30	-2	10,914	-0.02%
2023/04/17	1	67.90	1	68.10	68.00	0	11,094	0.00%
2023/04/14	1	67.50	0	0.00	67.60	1	11,065	0.01%
2023/04/13	10	67.75	3	67.60	67.50	7	11,035	0.06%
2023/04/12	6	69.42	18	69.24	69.10	-12	10,786	-0.11%
2023/04/11	3	68.20	2	68.50	68.20	1	10,277	0.01%
2023/04/10	14	66.88	0	0.00	66.70	14	9,887	0.14%
2023/04/07	0	0.00	16	68.46	68.60	-16	9,551	-0.17%
2023/04/06	4	65.95	3	65.90	66.40	1	9,152	0.01%
2023/03/31	7	66.26	25	66.40	66.50	-18	8,839	-0.20%
2023/03/30	5	64.58	21	63.97	63.90	-16	8,287	-0.19%
2023/03/29	2	61.60	0	0.00	61.00	2	7,940	0.03%
2023/03/28	12	63.00	0	0.00	62.50	12	7,909	0.15%
2023/03/27	10	63.60	0	0.00	63.20	10	7,836	0.13%
2023/03/24	1	63.40	32	63.34	63.30	-31	7,789	-0.40%
2023/03/23	3	60.17	6	59.90	59.80	-3	7,417	-0.04%
2023/03/21	1	58.20	0	0.00	58.60	1	7,446	0.01%
2023/03/17	3	59.80	5	59.62	59.30	-2	7,553	-0.03%
2023/03/16	2	57.95	0	0.00	57.70	2	7,489	0.03%
2023/03/15	0	0.00	2	58.50	58.00	-2	7,569	-0.03%
2023/03/14	1	57.60	1	58.70	58.00	0	7,741	0.00%
2023/03/10	2	58.40	0	0.00	58.70	2	7,943	0.03%
2023/03/09	4	60.55	1	60.00	59.10	3	8,062	0.04%
2023/03/08	0	0.00	31	60.44	61.00	-31	8,128	-0.38%
2023/03/07	0	0.00	1	58.30	58.50	-1	8,121	-0.01%
2023/03/06	2	57.65	0	0.00	57.70	2	8,223	0.02%
2023/03/02	1	57.00	0	0.00	57.30	1	8,249	0.01%
2023/03/01	13	57.49	0	0.00	57.30	13	8,250	0.16%
2023/02/24	5	58.68	0	0.00	58.40	5	8,296	0.06%
2023/02/22	4	58.70	0	0.00	58.70	4	8,649	0.05%
2023/02/21	0	0.00	5	60.10	60.40	-5	8,811	-0.06%
2023/02/17	4	59.70	2	59.70	59.70	2	9,019	0.02%
2023/02/16	5	59.40	5	59.74	59.70	0	9,137	0.00%
2023/02/15	0	0.00	3	58.30	58.50	-3	9,312	-0.03%
2023/02/13	1	57.80	0	0.00	57.60	1	9,438	0.01%
2023/02/09	3	57.73	0	0.00	58.00	3	9,686	0.03%
2023/02/07	40	58.10	40	58.20	58.20	0	9,763	0.00%
2023/02/06	81	59.34	100	58.32	58.10	-19	9,798	-0.19%
2023/02/03	43	59.53	40	59.90	59.90	3	9,805	0.03%
2023/02/02	40	59.50	41	59.90	59.90	-1	9,835	-0.01%
2023/01/31	3	58.80	2	59.60	57.80	1	9,858	0.01%
2023/01/30	0	0.00	40	60.25	60.30	-40	9,772	-0.41%
2023/01/17	2	57.40	0	0.00	57.70	2	9,566	0.02%
2023/01/16	0	0.00	2	57.30	57.50	-2	9,732	-0.02%
2023/01/12	0	0.00	2	56.40	56.20	-2	10,227	-0.02%
2023/01/11	0	0.00	4	56.88	57.00	-4	10,492	-0.04%
2023/01/10	0	56.30	1	57.30	56.50	-1	10,614	-0.01%
2023/01/09	2	56.50	7.8	56.02	56.70	-5.8	10,734	-0.05%
2023/01/06	5	55.00	3	54.30	55.00	2	11,045	0.02%
2023/01/05	7	55.31	9	55.22	54.90	-2	11,150	-0.02%
2023/01/04	2	53.70	8	53.78	54.10	-6	11,365	-0.05%
2023/01/03	0	0.00	3	52.93	53.00	-3	11,448	-0.03%
2022/12/30	0	0.00	3	51.60	51.20	-3	11,434	-0.03%
2022/12/29	3	51.50	0	0.00	51.80	3	11,613	0.03%
2022/12/28	1	51.30	0	0.00	51.30	1	11,959	0.01%
2022/12/23	2	50.70	0	0.00	51.40	2	12,550	0.02%
2022/12/22	1	51.60	0	0.00	51.70	1	12,618	0.01%
2022/12/21	4	51.80	0	0.00	51.50	4	12,675	0.03%
2022/12/20	2	53.10	0	0.00	52.00	2	12,632	0.02%
2022/12/16	2	54.60	0	0.00	54.50	2	12,705	0.02%
2022/12/14	0	0.00	2	55.50	55.50	-2	12,755	-0.02%
2022/12/13	0	0.00	3	55.10	54.80	-3	12,848	-0.02%
2022/12/12	0	0.00	2	55.00	54.80	-2	12,909	-0.02%
2022/12/09	125	54.18	125	53.71	53.70	0	13,049	0.00%	大買/大賣/
2022/12/08	146	53.59	120	54.00	54.00	26	13,003	0.20%	大買/大賣/
2022/12/07	42	53.98	40	53.50	53.50	2	13,037	0.02%
2022/12/06	9	54.70	0	0.00	54.30	9	12,971	0.07%
2022/12/05	85	56.35	83	56.21	56.20	2	12,790	0.02%
2022/12/02	90	56.48	80	56.10	56.10	10	12,759	0.08%
2022/12/01	61	58.11	62	57.53	57.50	-1	12,598	-0.01%
2022/11/30	121	56.37	120	56.80	56.80	1	12,465	0.01%	大買/大賣/
2022/11/29	124	57.25	120	57.20	57.20	4	12,256	0.03%	大買/大賣/
2022/11/28	11	58.90	0	0.00	58.50	11	12,021	0.09%
2022/11/25	1	59.90	1	60.50	59.70	0	11,941	0.00%
2022/11/24	1	60.10	0	0.00	59.90	1	11,927	0.01%
2022/11/23	30	59.90	21	59.78	59.80	9	11,862	0.08%
2022/11/22	134	57.93	121	59.20	59.20	13	11,790	0.11%	大買/大賣/
2022/11/21	124.9	59.70	120	58.40	58.40	4.9	11,699	0.04%	大買/大賣/
2022/11/18	80	61.58	86.2	60.73	60.70	-6.2	11,515	-0.05%
2022/11/17	61	58.40	61	58.90	58.90	0	11,262	0.00%
2022/11/16	0	0.00	1	60.30	60.10	-1	11,043	-0.01%
2022/11/14	0.2	59.50	0	0.00	59.90	0.2	10,840	0.00%
2022/11/11	160	59.38	169	59.79	59.80	-9	10,735	-0.08%	大買/大賣/
2022/11/10	0	0.00	2	57.20	58.00	-2	10,519	-0.02%
2022/11/09	1	58.00	2	57.75	58.10	-1	10,463	-0.01%
2022/11/08	2	56.80	7	56.94	57.10	-5	10,372	-0.05%
2022/11/07	104	55.40	106	56.86	56.90	-2	10,263	-0.02%	大買/大賣/
2022/11/04	4	54.70	0	0.00	54.90	4	10,120	0.04%
2022/11/03	0	0.00	1	54.80	56.00	-1	10,076	-0.01%
2022/11/02	62	53.72	60	54.80	54.80	2	9,990	0.02%
2022/11/01	100	54.38	106	54.02	54.00	-6	9,994	-0.06%	大賣/
2022/10/31	0	0.00	9	54.00	54.50	-9	10,018	-0.09%
2022/10/28	13	53.34	0	0.00	53.10	13	9,982	0.13%
2022/10/27	40	55.00	44	54.96	55.00	-4	9,909	-0.04%
2022/10/26	43	54.14	40	54.50	54.50	3	9,927	0.03%
2022/10/25	163	55.65	178	54.10	54.10	-15	9,873	-0.15%	大買/大賣/
2022/10/24	162	57.27	163	55.61	55.60	-1	9,777	-0.01%	大買/大賣/
2022/10/21	1	56.80	6.2	56.09	55.70	-5.2	9,588	-0.05%
2022/10/20	132	53.96	128	55.65	55.70	4	9,364	0.04%	大買/大賣/
2022/10/19	103	54.77	100	53.80	53.80	3	9,033	0.03%	大買/
2022/10/18	85	56.17	89	55.81	55.80	-4	8,832	-0.05%
2022/10/17	80	54.35	86	56.18	56.20	-6	8,778	-0.07%
2022/10/14	82	52.72	85.7	55.15	55.20	-3.7	8,617	-0.04%
2022/10/13	0	0.00	3	51.90	51.40	-3	8,335	-0.04%
2022/10/12	45	51.59	49	52.63	52.70	-4	8,264	-0.05%
2022/10/11	42	49.51	41	49.75	49.75	1	8,133	0.01%
2022/10/07	24	50.11	20	50.20	50.20	4	8,109	0.05%
2022/10/06	0	0.00	2	50.10	50.20	-2	8,135	-0.02%
2022/10/05	70.1	51.24	63	51.39	51.40	7.1	8,133	0.09%
2022/10/04	41	48.98	45	49.88	49.95	-4	7,909	-0.05%
2022/10/03	41	47.30	40	47.55	47.55	1	7,827	0.01%
2022/09/30	22	48.17	23	48.88	48.95	-1	7,875	-0.01%
2022/09/29	0	0.00	3	46.63	47.15	-3	7,887	-0.04%
2022/09/28	2	45.85	1	46.20	45.50	1	7,919	0.01%
2022/09/27	1	45.75	2	45.45	46.00	-1	7,911	-0.01%
2022/09/26	4	45.90	1	46.10	45.65	3	8,021	0.04%
2022/09/23	2	47.85	1	47.75	47.60	1	8,183	0.01%
2022/09/22	4	46.43	0	0.00	46.80	4	8,624	0.05%
2022/09/21	5	47.17	0	0.00	47.15	5	8,703	0.06%
2022/09/20	2.1	47.92	0	0.00	47.65	2.1	8,687	0.02%
2022/09/16	5.3	49.05	1	49.70	49.10	4.3	8,503	0.05%
2022/09/15	2	50.75	0	0.00	50.40	2	8,348	0.02%
2022/09/14	1	50.50	0	0.00	50.70	1	8,371	0.01%
2022/09/13	0	0.00	3	52.60	52.40	-3	8,316	-0.04%
2022/09/07	4	50.85	1	51.00	50.60	3	8,413	0.04%
2022/09/06	0	0.00	2	51.20	51.20	-2	8,481	-0.02%
2022/09/05	1.1	51.54	0	0.00	51.10	1.1	8,515	0.01%
2022/09/01	5	52.82	0	0.00	52.60	5	8,715	0.06%
2022/08/31	0	0.00	7	53.50	53.40	-7	8,690	-0.08%
2022/08/30	1	52.50	0	0.00	52.70	1	8,656	0.01%
2022/08/29	0	0.00	3	52.50	52.50	-3	8,668	-0.03%
2022/08/26	0	0.00	9	54.03	53.50	-9	8,694	-0.10%
2022/08/25	1	53.60	1	53.50	53.60	0	8,676	0.00%
2022/08/24	4.3	52.96	0	0.00	52.60	4.3	8,725	0.05%
2022/08/23	0	0.00	1	53.50	53.40	-1	8,861	-0.01%
2022/08/22	1	53.90	0	0.00	53.90	1	8,938	0.01%
2022/08/19	7	54.10	22	54.20	54.30	-15	9,026	-0.17%
2022/08/18	0.4	53.80	0	0.00	53.60	0.4	9,061	0.00%
2022/08/16	7	53.69	0	0.00	53.80	7	9,084	0.08%
2022/08/15	0	0.00	3	54.00	53.80	-3	9,102	-0.03%
2022/08/12	0	0.00	4	53.80	54.10	-4	9,083	-0.04%
2022/08/11	1	53.00	1	52.80	53.00	0	9,076	0.00%
2022/08/10	4	51.97	3	52.17	51.60	1	9,107	0.01%
2022/08/09	0	0.00	5	53.20	52.90	-5	9,129	-0.05%
2022/08/08	4	53.20	0	0.00	53.10	4	9,293	0.04%
2022/08/05	5	52.96	4	53.05	53.20	1	9,286	0.01%
2022/08/04	5	50.84	1	51.50	51.00	4	9,258	0.04%
2022/08/03	2	51.20	1	51.40	51.20	1	9,277	0.01%
2022/08/02	1	51.30	0	0.00	50.40	1	9,277	0.01%
2022/08/01	3	52.20	0	0.00	52.20	3	9,213	0.03%
2022/07/29	0	0.00	4	52.50	52.30	-4	9,232	-0.04%
2022/07/27	3	52.43	0	0.00	52.60	3	9,368	0.03%
2022/07/26	1	52.70	8	52.45	52.50	-7	9,398	-0.07%
2022/07/25	2	52.65	1	52.70	52.70	1	9,434	0.01%
2022/07/22	1	53.60	0	0.00	53.70	1	9,419	0.01%
2022/07/21	2	53.75	0	0.00	54.30	2	9,328	0.02%
2022/07/20	3	53.50	4	53.83	53.40	-1	9,332	-0.01%
2022/07/19	23	53.55	1	53.30	53.00	22	9,270	0.24%
2022/07/18	1	53.90	2	53.00	54.20	-1	9,209	-0.01%
2022/07/15	2	50.60	5	50.50	51.40	-3	8,975	-0.03%
2022/07/14	5	49.52	1	49.20	49.85	4	8,934	0.04%
2022/07/13	3	49.80	3	49.85	49.00	0	8,893	0.00%
2022/07/12	2	47.68	0	0.00	47.35	2	8,762	0.02%
2022/07/11	3	48.88	1	48.80	49.00	2	8,699	0.02%
2022/07/08	6	50.55	1	50.30	49.65	5	8,838	0.06%
2022/07/07	1	50.50	4	50.03	50.50	-3	8,699	-0.03%
2022/07/06	3	49.15	4	49.34	48.60	-1	8,629	-0.01%
2022/07/05	1	48.50	6	48.54	49.40	-5	8,597	-0.06%
2022/07/04	5	48.52	0	0.00	49.15	5	8,559	0.06%
2022/07/01	5	48.30	12	48.72	48.30	-7	8,567	-0.08%
2022/06/30	18.1	49.54	0	0.00	49.40	18.1	8,490	0.21%
2022/06/29	6	57.73	14	57.46	57.10	-8	8,100	-0.10%
2022/06/28	2	58.50	5	58.30	58.90	-3	8,053	-0.04%
2022/06/27	5	59.58	5	59.60	59.80	0	8,043	0.00%
2022/06/24	8.1	59.06	1	58.50	58.90	7.1	8,109	0.09%
2022/06/23	0	0.00	7	58.43	58.30	-7	8,157	-0.09%
2022/06/21	0	0.00	1	60.00	60.00	-1	8,867	-0.01%
2022/06/20	0	0.00	2	59.95	59.50	-2	8,978	-0.02%
2022/06/17	8	59.76	10	59.70	60.10	-2	9,071	-0.02%
2022/06/16	5	60.96	0	0.00	60.40	5	9,037	0.06%
2022/06/15	0	0.00	2	61.50	61.20	-2	9,029	-0.02%
2022/06/14	1.1	62.09	0	0.00	62.20	1.1	9,057	0.01%
2022/06/13	5	62.04	0	0.00	62.20	5	9,249	0.05%
2022/06/09	1	66.00	0	0.00	65.70	1	9,270	0.01%
2022/06/07	2	66.00	0	0.00	65.80	2	9,453	0.02%
2022/06/02	4	66.60	0	0.00	66.80	4	9,621	0.04%
2022/06/01	0	0.00	9	66.78	66.80	-9	9,880	-0.09%
2022/05/31	0	0.00	1	65.40	66.80	-1	9,935	-0.01%
2022/05/30	12	65.68	1	64.90	65.80	11	9,947	0.11%
2022/05/27	12	63.95	0	0.00	63.90	12	9,937	0.12%
2022/05/26	0	64.30	0	0.00	63.50	0	9,990	0.00%
2022/05/25	1	64.50	0	0.00	64.70	1	10,029	0.01%
2022/05/24	6	65.08	1	66.30	64.30	5	10,158	0.05%
2022/05/23	3	66.23	0	0.00	66.40	3	10,161	0.03%
2022/05/19	1	66.00	0	0.00	66.90	1	10,442	0.01%
2022/05/18	7	67.41	7	67.76	67.20	0	10,704	0.00%
2022/05/17	4	67.20	12	66.97	67.00	-8	11,201	-0.07%
2022/05/16	5	67.34	6	67.32	66.90	-1	11,396	-0.01%
2022/05/13	2	65.60	3	65.20	65.50	-1	11,314	-0.01%
2022/05/12	2	64.90	0	0.00	64.60	2	11,419	0.02%
2022/05/11	2	64.80	5	65.10	65.20	-3	11,594	-0.03%
2022/05/10	10	65.59	2	65.55	66.00	8	11,607	0.07%
2022/05/09	0	0.00	6	65.30	65.10	-6	11,659	-0.05%
2022/05/06	2	66.80	0	0.00	66.80	2	11,759	0.02%
2022/05/05	2	67.30	1	67.40	67.00	1	11,942	0.01%
2022/04/29	2	65.10	6	65.27	65.60	-4	11,874	-0.03%
2022/04/27	8	62.41	9	62.14	63.20	-1	11,955	-0.01%
2022/04/26	5	64.00	4	64.20	64.20	1	11,909	0.01%
2022/04/25	1	64.10	0	0.00	64.30	1	11,900	0.01%
2022/04/22	1	66.00	2	66.25	66.40	-1	11,817	-0.01%
2022/04/21	1	65.60	2	65.95	66.90	-1	11,799	-0.01%
2022/04/20	8	64.66	7	65.47	65.30	1	11,771	0.01%
2022/04/19	0	0.00	4	64.80	64.40	-4	11,725	-0.03%
2022/04/15	4	63.85	0	0.00	63.90	4	11,730	0.03%
2022/04/14	10.1	64.45	0	0.00	64.10	10.1	11,775	0.09%
2022/04/13	0	0.00	5	66.58	66.70	-5	11,644	-0.04%
2022/04/12	6	65.48	3	65.40	65.50	3	11,716	0.03%
2022/04/11	3	66.30	6	66.60	66.80	-3	11,656	-0.03%
2022/04/08	2	66.80	6	67.05	66.80	-4	11,691	-0.03%
2022/04/07	14	66.77	12	66.57	66.20	2	11,833	0.02%
2022/04/06	10.1	66.71	7	66.77	66.60	3.1	11,677	0.03%
2022/04/01	2	68.20	0	0.00	69.20	2	11,474	0.02%
2022/03/31	0	0.00	1	69.90	69.20	-1	11,373	-0.01%
2022/03/30	2	69.30	0	0.00	69.30	2	11,324	0.02%
2022/03/28	12.1	69.27	10	68.20	69.80	2.1	11,703	0.02%
2022/03/25	14	69.32	1	70.50	68.90	13	11,833	0.11%
2022/03/24	19.1	70.59	0	0.00	71.30	19.1	11,633	0.16%
2022/03/23	2	74.40	2	73.70	73.70	0	11,227	0.00%
2022/03/22	4	73.60	0	0.00	74.00	4	11,175	0.04%
2022/03/21	0	0.00	0.2	75.00	74.90	-0.2	11,088	0.00%
2022/03/18	6	74.38	2	74.20	74.80	4	11,147	0.04%
2022/03/17	0	0.00	14	73.69	74.20	-14	11,151	-0.13%
2022/03/16	12.6	71.63	0	0.00	70.90	12.6	11,085	0.11%
2022/03/15	9.2	73.29	1	75.40	73.00	8.2	10,921	0.08%
2022/03/14	1	75.40	0	0.00	75.70	1	10,970	0.01%
2022/03/11	5.2	75.05	0	0.00	75.60	5.2	10,971	0.05%
2022/03/10	1	76.70	5	77.00	76.70	-4	11,079	-0.04%
2022/03/09	2	75.40	0	0.00	74.90	2	11,462	0.02%
2022/03/08	8.6	75.34	5	75.72	74.70	3.6	12,369	0.03%
2022/03/07	17	76.35	4	76.63	76.90	13	12,479	0.10%
2022/03/04	7	81.53	5	82.20	81.60	2	12,687	0.02%
2022/03/03	6	82.40	20	81.96	82.60	-14	12,750	-0.11%
2022/03/02	2	79.20	0	0.00	79.70	2	12,753	0.02%
2022/03/01	0	0.00	32	79.71	79.90	-32	12,792	-0.25%
2022/02/24	19.5	76.58	6.5	76.53	76.30	13	13,186	0.10%
2022/02/23	4	79.08	1	78.80	79.00	3	13,782	0.02%
2022/02/22	36	78.19	13	78.39	78.70	23	13,846	0.17%
2022/02/21	10.5	80.83	0	0.00	80.40	10.5	13,791	0.08%
2022/02/18	0	0.00	2.1	83.42	83.50	-2.1	13,757	-0.02%
2022/02/17	28	82.70	65	82.81	82.70	-37	13,560	-0.27%
2022/02/16	1	80.30	3.1	80.32	80.50	-2.1	13,157	-0.02%
2022/02/15	1	79.40	8	79.15	78.80	-7	12,947	-0.05%
2022/02/14	0	0.00	2	78.00	78.70	-2	12,952	-0.02%
2022/02/11	2	78.60	1	79.50	79.00	1	13,023	0.01%
2022/02/10	1	78.60	3	78.80	79.00	-2	13,004	-0.02%
2022/02/09	0	0.00	17.2	78.37	78.50	-17.2	13,050	-0.13%
2022/02/08	0	0.00	12	77.61	77.40	-12	13,067	-0.09%
2022/02/07	3	76.30	9	75.79	76.40	-6	13,149	-0.05%
2022/01/26	3	72.10	4	72.78	72.00	-1	13,115	-0.01%
2022/01/25	3	72.00	1	73.30	72.00	2	13,324	0.02%
2022/01/24	0	0.00	1	71.80	72.60	-1	13,311	-0.01%
2022/01/21	1	72.60	0	0.00	72.30	1	13,394	0.01%
2022/01/20	30	75.46	30	74.91	75.10	0	13,388	0.00%
2022/01/19	0	0.00	1	75.10	75.20	-1	13,604	-0.01%
2022/01/18	0	0.00	19	75.26	75.10	-19	13,634	-0.14%
2022/01/17	30	74.10	30	74.30	74.40	0	13,652	0.00%
2022/01/13	1	74.00	2	74.95	74.60	-1	13,705	-0.01%
2022/01/12	8	74.29	6	74.58	74.40	2	13,660	0.01%
2022/01/11	1	73.40	0	0.00	73.50	1	13,650	0.01%
2022/01/10	0	0.00	1	74.00	74.90	-1	13,727	-0.01%
2022/01/07	0	0.00	1	73.70	73.70	-1	13,863	-0.01%
2022/01/06	2	74.40	1	73.60	73.80	1	13,995	0.01%
2022/01/05	5	75.90	6	75.50	75.90	-1	14,067	-0.01%
2022/01/04	1	76.70	0	0.00	77.20	1	14,085	0.01%
2022/01/03	3	76.60	2	77.70	76.20	1	14,124	0.01%
2021/12/30	6	78.10	4	78.03	78.10	2	14,152	0.01%
2021/12/29	0	0.00	1	76.60	76.60	-1	14,294	-0.01%
2021/12/28	0	0.00	1	76.90	76.70	-1	14,486	-0.01%
2021/12/27	0	0.00	2	76.20	76.60	-2	14,579	-0.01%
2021/12/24	3	75.80	2	77.00	75.70	1	14,725	0.01%
2021/12/23	13	76.18	0	0.00	75.90	13	15,123	0.09%
2021/12/22	18	78.44	12	79.06	76.50	6	15,403	0.04%
2021/12/21	5	77.40	3.3	77.17	76.80	1.8	15,245	0.01%
2021/12/20	4	76.93	2	77.70	75.90	2	15,025	0.01%
2021/12/17	1	75.40	1	76.10	75.70	0	14,877	0.00%
2021/12/16	3	76.27	6	76.75	76.00	-3	14,944	-0.02%
2021/12/15	1	75.90	1	76.30	76.00	0	14,956	0.00%
2021/12/14	7.1	75.47	1	75.30	74.80	6.1	15,006	0.04%
2021/12/13	0	0.00	1	77.90	76.60	-1	14,963	-0.01%
2021/12/10	0.3	77.80	1	77.90	77.80	-0.8	15,132	0.00%
2021/12/09	1	76.70	1.1	77.88	77.50	-0.1	15,118	0.00%
2021/12/08	6	77.70	1	78.00	76.90	5	15,080	0.03%
2021/12/07	2	77.30	3	77.10	77.50	-1	14,987	-0.01%
2021/12/06	4	77.50	0	77.70	77.50	4	14,955	0.03%
2021/12/03	11	77.99	1	78.30	78.80	10	14,926	0.07%
2021/12/02	3	79.27	28.1	79.31	79.80	-25.1	14,545	-0.17%
2021/12/01	7	74.96	22.1	75.30	76.00	-15.1	13,754	-0.11%
2021/11/30	1	74.80	3	75.63	74.20	-2	13,587	-0.01%
2021/11/29	2	71.30	5	73.10	73.30	-3	13,246	-0.02%
2021/11/26	0.1	74.00	9.1	74.10	73.50	-9	13,296	-0.07%
2021/11/25	1	74.70	4	75.70	74.40	-3	13,187	-0.02%
2021/11/24	0	0.00	3	75.80	75.40	-3	13,138	-0.02%
2021/11/23	4.1	74.87	10	75.78	75.70	-5.9	13,139	-0.04%
2021/11/22	11.1	75.24	21	74.65	75.40	-9.9	12,838	-0.08%
2021/11/19	4.3	70.63	65	70.34	69.60	-60.7	12,097	-0.50%
2021/11/18	0	0.00	24	71.07	71.60	-24	12,059	-0.20%
2021/11/17	24	71.64	0.1	71.10	71.00	23.9	12,046	0.20%
2021/11/16	0	0.00	3	70.30	70.80	-3	12,080	-0.02%
2021/11/15	2	70.40	5	70.06	70.30	-3	12,217	-0.02%
2021/11/12	1	68.40	2	68.75	68.70	-1	12,256	-0.01%
2021/11/11	4.1	68.85	3	68.37	68.00	1.1	12,517	0.01%
2021/11/10	2	69.85	22	69.41	69.90	-20	12,744	-0.16%
2021/11/09	4	68.10	9	68.59	68.70	-5	12,955	-0.04%
2021/11/08	4	67.13	1	67.20	67.60	3	13,118	0.02%
2021/11/05	2.1	65.66	0	0.00	65.70	2.1	13,668	0.01%
2021/11/04	7	67.24	4	67.35	66.70	3	13,805	0.02%
2021/11/03	2	68.60	7	67.80	68.60	-5	13,729	-0.04%
2021/11/02	9	68.23	3	68.80	66.50	6	13,653	0.04%
2021/11/01	4	67.33	2	67.90	67.00	2	13,621	0.01%
2021/10/29	2	67.20	1	66.80	66.50	1	13,787	0.01%
2021/10/28	0	0.00	14	66.03	66.50	-14	13,799	-0.10%
2021/10/27	16.2	65.23	19	65.32	66.20	-2.8	13,851	-0.02%
2021/10/26	50	63.90	56	63.61	63.70	-6	13,765	-0.04%
2021/10/25	1	63.20	1	63.40	63.50	0	13,794	0.00%
2021/10/22	2	62.05	0	0.00	62.10	2	13,900	0.01%
2021/10/21	1	63.40	0	0.00	62.50	1	14,044	0.01%
2021/10/20	1	63.70	1	63.60	63.50	0	14,119	0.00%
2021/10/19	2	62.50	0	0.00	63.50	2	14,374	0.01%
2021/10/18	1	62.30	0	0.00	62.70	1	14,627	0.01%
2021/10/15	3	63.40	7	63.60	63.70	-4	15,092	-0.03%
2021/10/14	2	62.05	2	61.55	62.30	0	15,126	0.00%
2021/10/13	4	59.95	1	59.70	59.40	3	15,201	0.02%
2021/10/12	0	60.70	0	0.00	61.00	0	15,328	0.00%
2021/10/08	2	63.00	20	62.40	61.60	-18	15,434	-0.12%
2021/10/07	23	61.64	1	62.00	61.60	22	15,727	0.14%
2021/10/06	9	62.63	8	62.23	61.40	1	16,326	0.01%
2021/10/05	2	63.85	0	0.00	64.60	2	16,722	0.01%
2021/10/04	3	65.10	7	65.11	64.90	-4	16,830	-0.02%
2021/10/01	35	64.48	31	64.70	64.30	4	16,962	0.02%
2021/09/30	57	66.61	63	67.29	65.90	-6	17,021	-0.04%
2021/09/29	20	65.56	19	66.49	67.20	1	16,775	0.01%
2021/09/28	18	65.54	27	66.00	66.30	-9	16,631	-0.05%
2021/09/27	30	64.70	30	64.60	64.60	0	16,644	0.00%
2021/09/24	1	64.80	0	0.00	64.90	1	16,907	0.01%
2021/09/23	0	0.00	4	64.33	64.40	-4	17,098	-0.02%
2021/09/22	6	62.97	13	62.87	63.00	-7	17,247	-0.04%
2021/09/17	1	64.40	3	64.40	64.90	-2	17,496	-0.01%
2021/09/16	3	64.00	3	64.40	64.60	0	17,933	0.00%
2021/09/15	10	64.36	0	0.00	64.00	10	18,073	0.06%
2021/09/14	4	66.08	0	0.00	66.20	4	18,197	0.02%
2021/09/13	7	66.37	1	67.10	65.80	6	18,298	0.03%
2021/09/10	0	0.00	7	66.44	66.80	-7	18,621	-0.04%
2021/09/09	16	64.84	17	65.18	65.60	-1	18,639	-0.01%
2021/09/08	36	64.04	162	64.02	64.30	-126	18,710	-0.67%	大賣/鉅額交易
2021/09/07	7	65.34	1	65.30	65.20	6	18,732	0.03%
2021/09/06	12	67.22	4	67.23	66.40	8	18,731	0.04%
2021/09/02	18	66.51	1	67.50	66.20	17	18,806	0.09%
2021/09/01	2	67.50	11	67.75	68.10	-9	19,005	-0.05%
2021/08/31	0	0.00	11	65.81	66.40	-11	18,924	-0.06%
2021/08/30	1	65.70	8.1	65.81	66.40	-7.1	19,147	-0.04%
2021/08/27	1	64.30	0	0.00	65.00	1	19,410	0.01%
2021/08/26	15	65.63	1	65.50	65.30	14	19,518	0.07%
2021/08/25	3	66.57	0	0.00	67.00	3	19,468	0.02%
2021/08/24	6	65.62	1	67.00	66.00	5	19,624	0.03%
2021/08/23	3	66.23	12	66.72	66.80	-9	19,651	-0.05%
2021/08/20	6.1	64.85	1	65.60	64.60	5.1	19,882	0.03%
2021/08/19	5	66.74	3	66.10	65.70	2	19,903	0.01%
2021/08/18	2	68.35	15	67.79	69.00	-13	19,830	-0.07%
2021/08/17	11	66.37	5	66.80	66.60	6	19,940	0.03%
2021/08/16	26	65.49	8	65.48	66.30	18	19,744	0.09%
2021/08/13	62	65.09	13	64.47	64.30	49	19,530	0.25%
2021/08/12	9	66.28	7	66.26	66.30	2	19,218	0.01%
2021/08/11	88	68.39	10	68.05	67.30	78	19,072	0.41%
2021/08/10	12	71.86	3	71.33	70.90	9	18,705	0.05%
2021/08/09	5	73.32	51	72.74	73.70	-46	18,666	-0.25%
2021/08/06	3	74.13	0	0.00	73.60	3	18,793	0.02%
2021/08/05	48	75.24	2	75.05	75.20	46	19,056	0.24%
2021/08/04	19	75.69	5	75.70	75.50	14	19,443	0.07%
2021/08/03	5	74.88	6	75.50	75.80	-1	19,608	-0.01%
2021/08/02	4	74.10	16	74.53	74.50	-12	19,682	-0.06%
2021/07/30	5	72.34	3	72.43	72.30	2	19,769	0.01%
2021/07/29	4	72.25	3	72.53	72.00	1	19,921	0.01%
2021/07/28	5.1	71.73	2	71.70	72.20	3.1	20,073	0.02%
2021/07/27	12	73.66	13	74.32	73.30	-1	20,281	0.00%
2021/07/26	5	73.50	13	73.51	73.50	-8	20,386	-0.04%
2021/07/23	6	73.67	21	72.54	73.40	-15	20,489	-0.07%
2021/07/22	22	73.95	20	73.93	73.70	2	20,352	0.01%
2021/07/21	35	72.27	7	73.06	71.50	28	20,224	0.14%
2021/07/20	16.1	74.67	11	74.72	74.50	5.1	19,822	0.03%
2021/07/19	9	75.76	2	75.60	75.60	7	19,898	0.04%
2021/07/16	20.1	77.38	3	77.27	77.40	17.1	20,109	0.08%
2021/07/15	14	78.29	17	78.75	78.60	-3	20,084	-0.01%
2021/07/14	11	78.15	5	78.20	77.80	6	20,052	0.03%
2021/07/13	33.5	77.71	8	78.66	76.90	25.5	19,790	0.13%
2021/07/12	71	78.53	6	76.90	76.40	65	19,185	0.34%
2021/07/09	2	77.20	10	77.31	78.60	-8	18,599	-0.04%
2021/07/08	7	78.39	2	78.40	78.40	5	18,659	0.03%
2021/07/07	14	80.00	13.5	79.52	79.50	0.5	18,813	0.00%
2021/07/06	7	79.40	0	0.00	79.10	7	19,223	0.04%
2021/07/05	5	80.34	2	80.50	80.40	3	19,693	0.02%
2021/07/02	5	79.76	2	80.10	79.50	3	19,631	0.02%
2021/07/01	6	78.72	0	0.00	78.00	6	19,620	0.03%
2021/06/30	7	79.16	0	0.00	79.70	7	19,992	0.04%
2021/06/29	4	79.80	2	80.00	79.30	2	20,802	0.01%
2021/06/28	6	81.47	5	81.26	81.20	1	20,711	0.00%
2021/06/25	15	80.27	14	80.07	80.00	1	20,404	0.00%
2021/06/24	3	77.20	8	77.15	77.60	-5	20,025	-0.02%
2021/06/23	12	74.91	9	75.54	76.60	3	19,915	0.02%
2021/06/22	1	75.90	0	0.00	75.20	1	19,616	0.01%
2021/06/21	22.1	76.27	4	75.28	74.70	18.1	19,487	0.09%
2021/06/18	1	79.40	1	79.70	78.90	0	19,175	0.00%
2021/06/17	3	78.23	3	78.43	78.90	0	19,169	0.00%
2021/06/16	7	79.89	2	80.25	79.10	5	19,225	0.03%
2021/06/15	4	78.60	1	78.60	78.70	3	19,348	0.02%
2021/06/11	1.1	78.73	1	79.70	78.80	0.1	19,304	0.00%
2021/06/10	0	0.00	5	79.04	79.50	-5	19,253	-0.03%
2021/06/09	11	77.76	4	78.68	77.20	7	19,120	0.04%
2021/06/08	2	80.10	3	80.13	80.10	-1	19,109	-0.01%
2021/06/07	13	79.92	2	79.40	79.40	11	19,165	0.06%
2021/06/04	26	82.70	3	82.00	82.20	23	19,066	0.12%
2021/06/03	6	83.40	7	83.79	83.60	-1	18,935	-0.01%
2021/06/02	0	0.00	3.1	81.94	81.60	-3.1	18,891	-0.02%
2021/06/01	14	82.04	4	82.98	81.30	10	19,089	0.05%
2021/05/31	4	81.70	2.3	81.73	81.90	1.7	19,265	0.01%
2021/05/28	6	80.45	17	81.29	80.60	-11	19,541	-0.06%
2021/05/27	2	76.55	3	77.53	78.30	-1	19,505	-0.01%
2021/05/26	14	78.52	7	77.93	77.80	7	19,647	0.04%
2021/05/25	8	78.30	6	79.33	78.80	2	19,919	0.01%
2021/05/24	4.1	74.77	5	76.26	76.60	-0.9	20,106	0.00%
2021/05/21	2	75.90	7	77.24	76.30	-5	20,324	-0.02%
2021/05/20	7.1	75.08	6	76.02	75.20	1.1	20,659	0.01%
2021/05/19	8	74.73	3	74.70	75.10	5	21,212	0.02%
2021/05/18	7	73.71	9	76.40	76.80	-2	21,152	-0.01%
2021/05/17	2	72.25	4	71.95	71.70	-2	21,207	-0.01%
2021/05/14	24.1	75.50	20	74.64	73.00	4.1	21,068	0.02%
2021/05/13	11	74.46	13	73.05	74.30	-2	20,903	-0.01%
2021/05/12	8	71.44	10	71.89	73.40	-2	20,714	-0.01%
2021/05/11	9	77.82	2.2	77.10	76.50	6.9	20,739	0.03%
2021/05/10	15.1	82.75	2	83.70	82.10	13.1	20,746	0.06%
2021/05/07	3	84.70	3	85.17	85.50	0	20,756	0.00%
2021/05/06	18	83.99	19	85.33	82.90	-1	20,692	0.00%
2021/05/05	8.1	84.47	5	84.10	82.70	3.1	20,497	0.02%
2021/05/04	10	85.52	6	85.45	85.30	4	20,372	0.02%
2021/05/03	7	88.87	4	90.08	87.70	3	20,113	0.01%
2021/04/29	5	92.34	3	91.93	91.60	2	19,847	0.01%
2021/04/28	2	93.80	1	94.40	94.40	1	19,756	0.01%
2021/04/27	6	94.77	2	94.20	94.00	4	19,929	0.02%
2021/04/26	3	95.13	7	95.49	95.90	-4	19,902	-0.02%
2021/04/23	4	93.70	5	93.70	94.40	-1	19,919	-0.01%
2021/04/22	18	95.19	5	95.56	93.40	13	19,931	0.07%
2021/04/21	10	98.92	4	99.40	98.30	6	19,622	0.03%
2021/04/20	14	99.97	8	100.81	99.70	6	19,558	0.03%
2021/04/19	2	99.20	15	100.09	99.40	-13	19,730	-0.07%
2021/04/16	4	98.98	5	99.94	98.70	-1	20,139	0.00%
2021/04/15	14	98.80	0	0.00	99.00	14	20,435	0.07%
2021/04/14	13	99.05	5	99.82	99.70	8	20,480	0.04%
2021/04/13	27	100.28	15.1	102.46	100.00	11.9	20,503	0.06%
2021/04/12	17.3	99.76	12	101.03	99.10	5.3	20,485	0.03%
2021/04/09	19	101.63	35.3	101.67	102.50	-16.3	20,283	-0.08%
2021/04/08	8	97.88	2	98.15	98.30	6	19,732	0.03%
2021/04/07	15	96.97	1	97.20	97.10	14	19,728	0.07%
2021/04/06	24.3	97.90	0	0.00	97.30	24.3	19,707	0.12%
2021/04/01	8	98.84	38.4	98.81	100.50	-30.4	19,449	-0.16%
2021/03/31	0	0.00	7.1	92.70	91.90	-7.1	18,561	-0.04%
2021/03/30	1	90.90	0	0.00	92.20	1	18,589	0.01%
2021/03/29	2	91.15	2.1	92.26	91.20	-0.1	18,703	0.00%
2021/03/26	0	0.00	3	91.89	91.90	-3	18,884	-0.02%
2021/03/25	1	89.80	1	90.00	89.60	0	19,032	0.00%
2021/03/24	6.1	90.31	4.2	90.02	90.00	1.9	19,048	0.01%
2021/03/23	4	91.70	2	92.50	91.70	2	19,141	0.01%
2021/03/22	1	90.70	0	0.00	90.90	1	19,233	0.01%
2021/03/19	11	93.34	0	0.00	92.50	11	19,282	0.06%
2021/03/18	3	94.73	9.1	94.70	95.50	-6.1	19,232	-0.03%
2021/03/17	5	92.44	2	93.10	91.90	3	19,428	0.02%
2021/03/16	2	93.85	2	94.15	93.40	0	19,642	0.00%
2021/03/15	1	92.10	2	92.50	93.20	-1	19,972	-0.01%
2021/03/12	1	93.50	13.1	93.69	93.50	-12.1	20,216	-0.06%
2021/03/11	1	89.10	7	90.20	91.40	-6	20,465	-0.03%
2021/03/10	2	88.30	3	88.67	87.60	-1	21,091	0.00%
2021/03/09	5.1	86.72	0	0.00	86.70	5.1	21,468	0.02%
2021/03/08	6.1	89.49	1	92.40	88.60	5.1	22,177	0.02%
2021/03/05	3	89.17	4	90.55	89.70	-1	22,681	0.00%
2021/03/04	17	92.03	3	92.90	91.80	14	22,635	0.06%
2021/03/03	7	92.70	3.1	91.92	92.00	3.9	22,511	0.02%
2021/03/02	6	96.88	4.1	97.16	95.50	1.9	22,276	0.01%
2021/02/26	7	96.84	2	96.55	96.50	5	22,274	0.02%
2021/02/25	5	99.94	7	100.01	98.50	-2	22,237	-0.01%
2021/02/24	29	99.63	31.3	99.88	96.60	-2.3	22,219	-0.01%
2021/02/23	9.4	96.70	9.3	97.38	98.40	0.1	21,957	0.00%
2021/02/22	3.2	97.70	4	97.35	97.10	-0.8	21,922	0.00%
2021/02/19	9	92.54	21.2	93.62	93.00	-12.2	21,797	-0.06%
2021/02/18	5	89.88	3	90.07	89.90	2	21,892	0.01%
2021/02/17	4	90.18	3	91.07	89.90	1	22,303	0.00%
2021/02/05	1	86.60	1	87.90	86.70	0	22,090	0.00%
2021/02/04	13	85.96	11	86.15	86.60	2	22,357	0.01%
2021/02/03	8.2	87.46	5	87.82	86.30	3.2	22,408	0.01%
2021/02/02	9.2	87.91	17	88.57	86.90	-7.8	22,289	-0.04%
2021/02/01	5	82.44	8	84.14	86.30	-3	21,772	-0.01%
2021/01/29	5	80.20	3	81.60	79.90	2	21,489	0.01%
2021/01/28	9	79.78	0	0.00	79.40	9	21,291	0.04%
2021/01/27	1	82.60	0	0.00	82.50	1	21,208	0.00%
2021/01/26	2	83.40	1	83.00	83.00	1	21,177	0.00%
2021/01/25	1	83.70	0	0.00	85.10	1	21,098	0.00%
2021/01/22	4	85.30	1	85.00	85.40	3	21,067	0.01%
2021/01/21	1	86.00	3	86.50	85.80	-2	21,102	-0.01%
2021/01/20	5	84.92	1.2	85.38	84.30	3.8	21,175	0.02%
2021/01/19	3.1	85.34	0	0.00	86.80	3.1	21,044	0.01%
2021/01/18	1	84.00	0	0.00	86.00	1	21,034	0.00%
2021/01/15	2	88.50	1	89.40	86.20	1	20,941	0.00%
2021/01/14	2	88.90	1	91.50	89.80	1	20,784	0.00%
2021/01/13	2.1	88.05	1	89.10	88.70	1.1	20,666	0.01%
2021/01/12	4.1	89.70	4	88.00	87.70	0.1	20,534	0.00%
2021/01/11	18.4	91.82	2	91.70	91.20	16.4	20,327	0.08%
2021/01/08	2	94.85	15	95.09	96.70	-13	19,981	-0.07%
2021/01/07	2	92.85	5	93.14	92.80	-3	19,808	-0.02%
2021/01/06	2	91.40	15	91.95	91.50	-13	20,333	-0.06%
2021/01/05	5	90.98	8	91.69	90.50	-3	20,428	-0.01%
2021/01/04	2	88.90	14	90.37	90.70	-12	20,516	-0.06%
2020/12/31	1	86.80	1	87.10	86.80	0	20,634	0.00%
2020/12/30	2	87.00	2	87.80	87.30	0	21,205	0.00%
2020/12/29	1	86.90	1	87.10	87.00	0	21,092	0.00%
2020/12/28	5	87.62	9	87.66	89.10	-4	21,056	-0.02%
2020/12/25	13	85.32	12	83.89	84.00	1	20,958	0.00%
2020/12/24	2	83.60	1.1	84.24	85.30	0.9	21,220	0.00%
2020/12/23	0.1	80.60	0	0.00	83.00	0.1	21,196	0.00%
2020/12/22	6	82.75	0	0.00	81.20	6	21,100	0.03%
2020/12/21	1	84.20	3	85.43	84.20	-2	20,900	-0.01%
2020/12/18	1	85.30	1	84.90	84.80	0	20,833	0.00%
2020/12/17	1	87.80	9	86.71	85.70	-8	20,928	-0.04%
2020/12/16	0	0.00	4	86.20	85.80	-4	20,906	-0.02%
2020/12/15	2	84.40	2	86.60	84.10	0	20,956	0.00%
2020/12/14	3	83.20	5	84.30	85.30	-2	21,185	-0.01%
2020/12/11	13.1	85.11	35	84.33	85.30	-21.9	21,155	-0.10%
2020/12/10	15	88.73	4.2	89.14	88.30	10.8	20,817	0.05%
2020/12/09	4	90.33	16	90.23	91.90	-12	20,778	-0.06%
2020/12/08	31	86.65	7	88.03	88.00	24	20,368	0.12%
2020/12/07	22	89.60	15	89.28	88.30	7	20,163	0.03%
2020/12/04	14	87.93	33	87.57	87.60	-19	19,684	-0.10%
2020/12/03	18	83.64	18	83.35	83.80	0	19,057	0.00%
2020/12/02	4	81.80	15	81.29	81.50	-11	18,803	-0.06%
2020/12/01	3	76.10	29	74.67	76.90	-26	17,987	-0.14%
2020/11/30	10	72.10	6	72.80	72.40	4	17,621	0.02%
2020/11/27	1	72.10	4	72.33	71.30	-3	17,549	-0.02%
2020/11/26	8	70.21	5	69.14	70.70	3	17,401	0.02%
2020/11/25	2	69.60	2	69.40	69.30	0	17,496	0.00%
2020/11/24	3	71.30	15	71.49	71.00	-12	17,273	-0.07%
2020/11/23	1	70.00	10	71.23	71.60	-9	17,100	-0.05%
2020/11/20	4	68.70	10	68.80	68.80	-6	16,876	-0.04%
2020/11/19	0	0.00	10	67.84	67.80	-10	16,884	-0.06%
2020/11/18	4	66.80	4	67.67	67.00	0	16,738	0.00%
2020/11/17	7	66.84	22	67.00	67.10	-15	16,602	-0.09%
2020/11/16	1	63.90	12.5	64.12	64.20	-11.5	16,250	-0.07%
2020/11/13	2	62.20	8	61.89	62.20	-6	16,244	-0.04%
2020/11/12	2	61.85	20	61.87	62.00	-18	16,291	-0.11%
2020/11/11	6	59.92	3	59.97	60.00	3	16,016	0.02%
2020/11/10	1	60.40	1	60.30	60.60	0	15,986	0.00%
2020/11/09	0	0.00	4	60.53	60.40	-4	15,981	-0.03%
2020/11/06	0	0.00	3	59.70	59.80	-3	16,189	-0.02%
2020/11/05	6	59.15	8	59.10	59.40	-2	16,279	-0.01%
2020/11/04	9	58.82	11	58.96	59.00	-2	16,418	-0.01%
2020/11/03	2	58.40	3	58.90	58.80	-1	16,611	-0.01%
2020/11/02	1	57.70	1	57.90	57.80	0	17,090	0.00%
2020/10/30	5	58.14	0	0.00	57.80	5	17,354	0.03%
2020/10/29	2	57.10	0	0.00	58.20	2	17,450	0.01%
2020/10/28	11	58.91	0	0.00	58.30	11	17,486	0.06%
2020/10/27	1	59.40	4	60.20	59.50	-3	17,421	-0.02%
2020/10/26	2	60.20	3	61.40	60.50	-1	17,388	-0.01%
2020/10/23	0	0.00	1	61.50	61.40	-1	17,414	-0.01%
2020/10/22	3	61.80	0	0.00	61.80	3	17,445	0.02%
2020/10/21	1	61.70	3	62.03	61.90	-2	17,508	-0.01%
2020/10/20	1	61.80	4	61.70	62.10	-3	17,661	-0.02%
2020/10/19	3	61.97	11	61.85	61.80	-8	17,705	-0.05%
2020/10/16	17	60.45	0	0.00	60.10	17	17,779	0.10%
2020/10/15	0	0.00	6	62.17	61.50	-6	17,777	-0.03%
2020/10/14	7	62.87	31	62.27	62.30	-24	17,593	-0.14%
2020/10/13	2	59.75	27	60.26	61.40	-25	16,959	-0.15%
2020/10/12	4	60.73	12	61.06	60.50	-8	16,700	-0.05%
2020/10/08	10	59.11	10	59.88	59.40	0	16,548	0.00%
2020/10/07	3	58.73	79	58.93	59.60	-76	16,572	-0.46%
2020/10/06	2	56.50	11	56.78	56.60	-9	16,497	-0.05%
2020/10/05	16	56.44	8	56.19	56.30	8	16,602	0.05%
2020/09/30	3	57.00	3	57.03	57.50	0	16,613	0.00%
2020/09/29	4	55.95	9	56.69	56.90	-5	16,445	-0.03%
2020/09/28	2	54.90	5	54.48	55.10	-3	16,302	-0.02%
2020/09/25	2	52.55	0	0.00	52.50	2	16,335	0.01%
2020/09/24	3	53.03	4	53.10	52.90	-1	16,402	-0.01%
2020/09/23	2	53.95	0	0.00	53.30	2	16,387	0.01%
2020/09/22	5	55.40	42	55.06	54.90	-37	16,460	-0.22%
2020/09/21	8	56.61	6	57.13	56.60	2	16,429	0.01%
2020/09/18	1	56.70	1	56.80	56.30	0	16,524	0.00%
2020/09/17	0	0.00	13	55.94	56.80	-13	16,514	-0.08%
2020/09/16	0.1	55.20	2	54.95	55.20	-1.9	16,235	-0.01%
2020/09/15	7	54.99	3	54.50	54.50	4	16,257	0.02%
2020/09/14	5	54.48	12	54.68	54.80	-7	16,423	-0.04%
2020/09/11	4	53.30	7	53.30	53.30	-3	16,317	-0.02%
2020/09/10	4	53.00	0	0.00	53.00	4	16,426	0.02%
2020/09/09	3	54.03	1	54.00	54.20	2	16,440	0.01%
2020/09/08	0	0.00	2	54.90	54.80	-2	16,605	-0.01%
2020/09/07	0	0.00	7	53.86	54.30	-7	16,587	-0.04%
2020/09/04	4	52.05	2	52.30	52.80	2	16,544	0.01%
2020/09/03	6	53.10	8	53.44	53.20	-2	16,641	-0.01%
2020/09/02	23	50.99	10	51.04	51.10	13	16,572	0.08%
2020/09/01	22	51.90	1	51.43	52.30	21	16,880	0.12%
2020/08/31	3	52.63	5	51.90	51.90	-2	17,363	-0.01%
2020/08/28	6	53.85	10	54.30	53.90	-4	17,704	-0.02%
2020/08/27	17	54.08	14	54.06	54.00	3	17,922	0.02%
2020/08/26	3	53.20	2	53.70	53.40	1	17,981	0.01%
2020/08/25	11	52.53	3	52.50	53.00	8	17,901	0.04%
2020/08/24	1	50.30	3	50.90	51.00	-2	17,951	-0.01%
2020/08/21	5	49.91	0	0.00	49.85	5	18,240	0.03%
2020/08/20	2	49.95	2.1	50.42	49.20	-0.1	18,129	0.00%
2020/08/19	25	53.43	6	51.98	51.80	19	17,858	0.11%
2020/08/18	3	55.33	2	55.20	55.10	1	17,340	0.01%
2020/08/17	1	54.60	0	0.00	54.40	1	17,246	0.01%
2020/08/14	1	54.90	2	54.65	55.10	-1	17,223	-0.01%
2020/08/13	1	54.80	6	55.42	55.40	-5	17,202	-0.03%
2020/08/12	2	54.50	2	54.45	55.10	0	17,282	0.00%
2020/08/11	13	55.68	5	55.42	55.70	8	17,177	0.05%
2020/08/10	5	54.34	6	54.27	54.40	-1	17,148	-0.01%
2020/08/07	15	54.75	8	54.93	55.00	7	17,295	0.04%
2020/08/06	44	56.62	25	56.64	56.40	19	17,063	0.11%
2020/08/05	47	58.20	14	58.03	58.00	33	16,667	0.20%
2020/08/04	8	58.66	10	58.81	58.70	-2	16,474	-0.01%
2020/08/03	16	60.01	8	59.38	59.30	8	16,402	0.05%
2020/07/30	6	59.70	4	60.05	60.20	2	16,520	0.01%
2020/07/29	4	58.70	2	59.05	58.90	2	16,481	0.01%
2020/07/28	2	60.05	1	59.70	59.50	1	16,514	0.01%
2020/07/27	1	60.00	2	59.60	59.60	-1	16,716	-0.01%
2020/07/24	8	61.06	7	60.93	60.40	1	16,853	0.01%
2020/07/23	11	61.68	5	62.02	62.00	6	16,968	0.04%
2020/07/22	16	61.99	16	61.81	61.70	0	17,022	0.00%
2020/07/21	5	61.28	8	61.13	61.20	-3	16,870	-0.02%
2020/07/20	8	60.65	1	60.70	60.80	7	16,851	0.04%
2020/07/17	1	60.50	3	60.63	60.20	-2	17,012	-0.01%
2020/07/16	0	0.00	2	60.90	60.30	-2	17,295	-0.01%
2020/07/15	22	61.01	14	60.61	60.10	8	17,225	0.05%
2020/07/14	14	61.89	13	62.26	61.50	1	17,222	0.01%
2020/07/13	36	61.96	34	61.89	62.70	2	16,903	0.01%
2020/07/10	12	59.86	0	0.00	59.60	12	16,663	0.07%
2020/07/09	4	61.05	4	61.00	61.00	0	16,657	0.00%
2020/07/08	1	60.20	3	60.33	60.20	-2	16,765	-0.01%
2020/07/07	3	60.40	1	60.50	60.80	2	16,817	0.01%
2020/07/06	2	60.20	7	59.90	60.20	-5	16,885	-0.03%
2020/07/03	10	60.24	7	59.77	59.80	3	17,143	0.02%
2020/07/02	9	60.56	2	60.60	60.50	7	17,551	0.04%
2020/07/01	2	61.05	20	61.13	61.00	-18	17,699	-0.10%
2020/06/30	20	60.59	1	60.80	61.00	19	17,652	0.11%
2020/06/23	1	60.40	6	60.20	60.00	-5	18,192	-0.03%
2020/06/22	2	60.05	0	0.00	59.90	2	18,532	0.01%
2020/06/19	8	59.93	0	0.00	59.80	8	18,742	0.04%
2020/06/17	1	60.60	0	0.00	60.60	1	18,849	0.01%
2020/06/16	0	0.00	4	61.30	61.50	-4	19,172	-0.02%
2020/06/15	3	60.33	0	0.00	60.00	3	19,427	0.02%
2020/06/12	4	60.83	6	61.10	61.20	-2	19,493	-0.01%
2020/06/11	10	62.77	5	63.36	61.80	5	19,631	0.03%
2020/06/10	0	0.00	2	64.10	64.00	-2	19,580	-0.01%
2020/06/09	8	63.85	4	63.43	63.40	4	19,695	0.02%
2020/06/08	19	63.37	12	63.42	63.80	7	19,846	0.04%
2020/06/05	12	63.61	37	63.79	64.20	-25	19,428	-0.13%
2020/06/04	18	62.54	25	62.49	62.20	-7	18,970	-0.04%
2020/06/03	3	60.90	18	60.94	61.20	-15	18,536	-0.08%
2020/06/02	5	60.78	4	60.90	60.10	1	18,384	0.01%
2020/06/01	1	60.90	6	60.77	60.90	-5	18,384	-0.03%
2020/05/29	19	60.14	4	60.47	59.80	15	18,412	0.08%
2020/05/28	19	61.66	25	62.81	60.90	-6	18,336	-0.03%
2020/05/27	5	60.86	7	60.99	60.70	-2	18,213	-0.01%
2020/05/26	11	60.42	9	60.76	60.70	2	18,430	0.01%
2020/05/25	3	58.27	8	58.43	59.70	-5	18,475	-0.03%
2020/05/22	6	59.83	6	59.88	59.40	0	18,595	0.00%
2020/05/21	20	60.74	1	60.30	60.80	19	18,609	0.10%
2020/05/20	6	60.15	10	60.28	59.90	-4	18,581	-0.02%
2020/05/19	10	59.06	6	59.33	59.20	4	18,672	0.02%
2020/05/18	10	58.90	1	58.90	58.50	9	18,652	0.05%
2020/05/15	5	60.24	26	60.53	60.10	-21	18,773	-0.11%
2020/05/14	20	61.07	5	60.70	60.00	15	18,736	0.08%
2020/05/13	17	62.70	5	63.02	62.90	12	18,450	0.07%
2020/05/12	3	63.50	4	63.90	63.60	-1	18,589	-0.01%
2020/05/11	2	64.80	16	64.88	64.70	-14	18,536	-0.08%
2020/05/08	4	64.63	20	64.23	63.80	-16	18,492	-0.09%
2020/05/07	19	64.37	10	64.18	64.40	9	18,441	0.05%
2020/05/06	31	63.64	4	64.23	63.30	27	18,319	0.15%
2020/05/05	10	63.28	21.4	63.03	63.00	-11.4	18,303	-0.06%
2020/05/04	7	62.84	12	62.51	62.80	-5	18,661	-0.03%
2020/04/30	24	65.13	15	65.19	65.00	9	18,567	0.05%
2020/04/29	35	63.99	45	64.36	64.20	-10	18,365	-0.05%
2020/04/28	36	62.93	9	62.80	63.20	27	18,233	0.15%
2020/04/27	57	61.24	6	60.98	61.60	51	18,118	0.28%
2020/04/24	1	59.00	2	59.25	59.10	-1	18,035	-0.01%
2020/04/23	4	59.98	6	59.32	59.40	-2	17,998	-0.01%
2020/04/22	6	57.68	7	59.57	59.90	-1	17,919	-0.01%
2020/04/21	28	59.40	3	59.30	58.00	25	17,733	0.14%
2020/04/20	4	60.95	3	60.97	60.80	1	17,473	0.01%
2020/04/17	32	62.48	31	62.34	61.10	1	17,652	0.01%
2020/04/16	15	61.49	5	60.64	61.60	10	17,438	0.06%
2020/04/15	13	61.04	8	61.40	61.30	5	17,361	0.03%
2020/04/14	2	60.95	9	60.74	60.70	-7	17,341	-0.04%
2020/04/13	16	60.18	20	60.22	59.80	-4	17,368	-0.02%
2020/04/10	5	62.06	1	62.00	62.00	4	17,119	0.02%
2020/04/09	2	62.65	32	62.75	62.60	-30	17,198	-0.17%
2020/04/08	10	62.81	29	63.08	63.40	-19	17,481	-0.11%
2020/04/07	40	60.25	38	60.72	62.00	2	17,099	0.01%
2020/04/06	12	54.93	13	54.85	56.40	-1	16,665	-0.01%
2020/04/01	1	53.80	5	54.00	53.90	-4	16,459	-0.02%
2020/03/31	23	52.71	9	53.33	53.70	14	16,285	0.09%
2020/03/30	10	52.95	6	53.75	53.90	4	15,892	0.03%
2020/03/27	22	56.72	23	55.79	55.00	-1	15,737	-0.01%
2020/03/26	20	53.47	9	52.81	54.00	11	15,448	0.07%
2020/03/25	14	52.32	3	52.60	52.60	11	15,288	0.07%
2020/03/24	7	47.93	26	47.55	48.30	-19	15,366	-0.12%
2020/03/23	23	44.84	3	44.13	44.20	20	15,378	0.13%
2020/03/20	22	47.80	9	48.72	48.65	13	15,594	0.08%
2020/03/19	7	45.21	0	0.00	45.20	7	15,699	0.04%
2020/03/18	6	52.00	6	52.97	50.20	0	15,940	0.00%
2020/03/17	6	56.70	20	56.50	54.10	-14	15,935	-0.09%
2020/03/16	17	61.45	3	61.40	59.20	14	15,889	0.09%
2020/03/13	13	60.22	2	62.05	62.90	11	15,789	0.07%
2020/03/12	18	67.74	15	66.18	66.00	3	15,712	0.02%
2020/03/11	10	73.42	4	74.63	72.60	6	15,616	0.04%
2020/03/10	4	74.63	1	73.40	74.90	3	16,247	0.02%
2020/03/09	13	75.38	1	75.00	74.80	12	16,399	0.07%
2020/03/06	11	78.71	15	78.26	78.50	-4	16,572	-0.02%
2020/03/05	19	79.97	27	79.85	80.10	-8	16,512	-0.05%
2020/03/04	5	77.96	8	78.43	78.60	-3	16,441	-0.02%
2020/03/03	25	78.04	3	78.27	77.80	22	16,394	0.13%
2020/03/02	8	76.74	5	76.64	76.30	3	16,307	0.02%
2020/02/27	17	78.01	4	77.83	77.30	13	16,166	0.08%
2020/02/26	10	81.51	5	82.10	81.40	5	15,899	0.03%
2020/02/25	6	83.28	3	83.30	83.30	3	15,824	0.02%
2020/02/24	0	0.00	2	85.25	84.50	-2	15,791	-0.01%
2020/02/21	4	84.33	3	84.43	84.40	1	15,767	0.01%
2020/02/20	3	84.20	3	83.80	83.60	0	15,878	0.00%
2020/02/19	10	84.10	11	85.04	84.80	-1	15,889	-0.01%
2020/02/18	17	84.95	4	83.90	83.80	13	15,912	0.08%
2020/02/17	3	87.37	58	88.01	88.00	-55	15,974	-0.34%
2020/02/14	0	0.00	12	86.69	86.80	-12	15,958	-0.08%
2020/02/13	2	86.35	31	86.38	86.50	-29	15,905	-0.18%
2020/02/12	3	84.47	2	84.80	84.70	1	15,692	0.01%
2020/02/11	6	84.12	8	84.69	85.10	-2	15,604	-0.01%
2020/02/10	1	82.60	6	82.70	83.50	-5	15,557	-0.03%
2020/02/07	5	84.44	11	84.57	84.30	-6	15,720	-0.04%
2020/02/06	3	84.50	7	84.84	85.10	-4	16,029	-0.02%
2020/02/05	4	83.83	19	83.23	84.40	-15	16,011	-0.09%
2020/02/04	5	79.48	4	79.48	79.90	1	15,700	0.01%
2020/02/03	1	75.50	2	77.40	79.40	-1	15,804	-0.01%
2020/01/31	61	78.64	3	78.70	78.10	58	15,856	0.37%
2020/01/30	22	79.04	3	79.67	77.80	19	15,773	0.12%
2020/01/20	30	84.85	10	85.12	85.20	20	15,557	0.13%
2020/01/17	2	83.55	2	83.50	83.60	0	15,652	0.00%
2020/01/16	8	83.33	4	83.60	83.40	4	15,683	0.03%
2020/01/15	11	84.47	2	83.90	83.80	9	15,707	0.06%
2020/01/14	12	85.43	7	84.74	85.30	5	15,890	0.03%
2020/01/13	10	85.18	23	86.37	85.50	-13	15,918	-0.08%
2020/01/10	6	83.62	5	83.98	84.30	1	15,943	0.01%
2020/01/09	7	84.47	17	84.31	83.40	-10	15,933	-0.06%
2020/01/08	17	83.26	15	83.53	82.60	2	15,985	0.01%
2020/01/07	13	81.23	10	80.67	81.10	3	15,937	0.02%
2020/01/06	3	83.70	5	83.74	83.70	-2	16,165	-0.01%
2020/01/03	21	85.76	13	84.35	84.80	8	16,883	0.05%
2020/01/02	24	85.89	34	87.67	86.00	-10	16,981	-0.06%
2019/12/31	9	83.67	3	83.70	83.40	6	16,518	0.04%
2019/12/30	3	84.90	6	84.98	84.50	-3	16,674	-0.02%
2019/12/27	5	84.10	2	83.80	83.60	3	16,779	0.02%
2019/12/26	0	0.00	4	84.40	83.70	-4	16,857	-0.02%
2019/12/25	3	83.70	7	83.66	84.10	-4	17,027	-0.02%
2019/12/24	1	83.00	3	83.27	83.50	-2	17,325	-0.01%
2019/12/23	11	83.04	8	82.64	82.60	3	17,442	0.02%
2019/12/20	12	84.42	12	83.90	83.50	0	17,427	0.00%
2019/12/19	20	85.30	32	85.58	85.50	-12	17,330	-0.07%
2019/12/18	14	83.55	10	84.09	84.00	4	17,121	0.02%
2019/12/17	14	84.22	33	85.05	85.30	-19	16,935	-0.11%
2019/12/16	21	82.14	29	82.72	82.80	-8	16,537	-0.05%
2019/12/13	15	79.69	23	79.87	79.60	-8	16,307	-0.05%
2019/12/12	1	77.10	15	76.95	77.30	-14	16,202	-0.09%
2019/12/11	17	76.24	19	76.38	75.60	-2	16,149	-0.01%
2019/12/10	14	75.99	1	75.30	75.10	13	15,982	0.08%
2019/12/09	5	76.12	3	76.63	76.00	2	15,918	0.01%
2019/12/06	9	76.76	1	75.30	75.30	8	15,863	0.05%
2019/12/05	23	77.02	47	77.08	77.20	-24	15,614	-0.15%
2019/12/04	2	72.20	5	72.82	72.60	-3	15,170	-0.02%
2019/12/03	16	73.04	79	72.53	73.30	-63	15,695	-0.40%
2019/12/02	7	70.97	4	70.85	71.60	3	15,683	0.02%
2019/11/29	4	71.55	1	71.60	71.20	3	15,714	0.02%
2019/11/28	0	0.00	2	71.75	71.70	-2	15,743	-0.01%
2019/11/27	0	0.00	10	71.59	71.10	-10	16,042	-0.06%
2019/11/26	4	71.45	2	71.60	70.80	2	16,240	0.01%
2019/11/25	0	0.00	15	70.90	70.80	-15	16,229	-0.09%
2019/11/22	0	0.00	3	70.67	70.10	-3	16,398	-0.02%
2019/11/21	4	69.05	1	69.30	69.30	3	16,432	0.02%
2019/11/20	9	70.49	3	70.87	71.00	6	16,400	0.04%
2019/11/19	11	71.75	18	71.74	71.20	-7	16,383	-0.04%
2019/11/18	11	70.84	15	71.39	71.10	-4	16,350	-0.02%
2019/11/15	0	0.00	6.2	68.52	69.00	-6.2	16,425	-0.04%
2019/11/14	39	67.66	8	67.88	67.20	31	16,375	0.19%
2019/11/13	15	70.47	2	71.40	69.90	13	16,213	0.08%
2019/11/12	5	72.00	0	0.00	72.00	5	16,380	0.03%
2019/11/11	2	71.50	1	71.50	71.20	1	16,841	0.01%
2019/11/07	2	72.40	4.7	72.31	72.40	-2.7	17,237	-0.02%
2019/11/06	10	73.08	4	73.30	72.50	6	17,622	0.03%
2019/11/05	16	72.14	32	72.39	73.00	-16	17,609	-0.09%
2019/11/04	5	69.78	1	70.90	69.80	4	17,614	0.02%
2019/11/01	4	70.15	3	69.80	70.60	1	17,772	0.01%
2019/10/31	15	70.25	2	70.30	70.00	13	18,113	0.07%
2019/10/30	18	71.34	1	70.90	71.10	17	18,232	0.09%
2019/10/29	1	72.00	3	72.17	72.30	-2	18,513	-0.01%
2019/10/28	6	72.12	4	72.13	71.90	2	18,880	0.01%
2019/10/25	3	72.67	2	73.00	71.70	1	19,226	0.01%
2019/10/24	11	70.81	4	71.15	71.30	7	19,474	0.04%
2019/10/23	12	71.01	3	70.87	70.60	9	20,013	0.04%
2019/10/22	24	70.99	0	0.00	70.90	24	20,315	0.12%
2019/10/21	4	71.48	1.5	71.47	71.60	2.5	20,699	0.01%
2019/10/18	21	71.83	18	71.77	72.30	3	21,155	0.01%
2019/10/17	5	70.22	1	70.30	70.40	4	21,006	0.02%
2019/10/16	6	70.25	7	70.59	70.00	-1	21,169	0.00%
2019/10/15	7	70.24	3	69.53	69.60	4	21,329	0.02%
2019/10/14	11	72.43	6	73.32	71.70	5	21,521	0.02%
2019/10/09	29	73.39	7	72.61	71.40	22	21,722	0.10%
2019/10/08	19	78.76	3	78.83	78.60	16	22,011	0.07%
2019/10/07	1	80.20	3	81.17	81.70	-2	22,204	-0.01%
2019/10/04	8	79.39	7	79.96	79.20	1	22,600	0.00%
2019/10/03	7	80.13	4	79.70	79.90	3	22,655	0.01%
2019/10/02	3	81.93	3	82.33	82.00	0	22,675	0.00%
2019/10/01	3	82.03	2	82.60	83.10	1	22,863	0.00%
2019/09/27	5	81.64	3	81.07	80.50	2	23,213	0.01%
2019/09/26	3	83.57	4	84.45	84.30	-1	23,309	0.00%
2019/09/25	1	84.10	7	83.97	85.00	-6	23,355	-0.03%
2019/09/24	1	85.50	3	85.27	85.40	-2	23,564	-0.01%
2019/09/23	5	84.38	5	84.48	85.00	0	23,513	0.00%
2019/09/20	4	82.35	2	82.15	82.90	2	23,470	0.01%
2019/09/19	9	81.16	5	81.60	81.40	4	23,507	0.02%
2019/09/18	8	82.35	4	82.65	82.10	4	23,652	0.02%
2019/09/17	11	81.26	10	82.37	82.00	1	23,426	0.00%
2019/09/16	3	78.60	4	77.13	78.10	-1	23,070	0.00%
2019/09/12	0	0.00	19	77.62	77.80	-19	22,934	-0.08%
2019/09/11	2	76.65	1	76.90	76.90	1	23,092	0.00%
2019/09/10	4	76.78	2	76.65	76.50	2	23,073	0.01%
2019/09/09	1	76.60	1	76.90	76.50	0	22,963	0.00%
2019/09/06	21	76.53	8	77.14	77.10	13	22,935	0.06%
2019/09/05	5	75.76	20	75.62	76.90	-15	22,727	-0.07%
2019/09/04	8	73.23	4	73.30	73.00	4	22,048	0.02%
2019/09/03	1	71.50	1	71.20	71.20	0	21,843	0.00%
2019/09/02	3	71.00	4	71.58	71.80	-1	21,945	0.00%
2019/08/30	10	70.86	11	71.55	70.40	-1	22,042	0.00%
2019/08/29	12	71.40	3	71.07	70.90	9	21,791	0.04%
2019/08/28	2	72.25	7.2	73.06	73.50	-5.2	21,629	-0.02%
2019/08/27	8	72.15	6	72.12	72.40	2	21,576	0.01%
2019/08/26	6	70.70	4	71.40	71.10	2	21,613	0.01%
2019/08/23	0	0.00	5	71.34	71.50	-5	21,653	-0.02%
2019/08/22	2	70.50	0	0.00	70.30	2	21,891	0.01%
2019/08/21	2	70.10	4	70.28	70.20	-2	21,999	-0.01%
2019/08/20	8	70.39	8	69.96	69.60	0	21,910	0.00%
2019/08/19	3	71.23	7	71.43	71.50	-4	21,701	-0.02%
2019/08/16	9	71.23	18	71.40	71.30	-9	21,706	-0.04%
2019/08/15	10	71.02	7	71.77	71.40	3	21,528	0.01%
2019/08/14	6	72.18	14	71.88	72.50	-8	21,327	-0.04%
2019/08/13	1	68.00	0	0.00	68.80	1	20,914	0.00%
2019/08/12	1	69.70	7	68.99	69.30	-6	20,823	-0.03%
2019/08/08	17	68.40	2	69.90	68.10	15	20,648	0.07%
2019/08/07	5	70.04	4	70.20	69.80	1	20,380	0.00%
2019/08/06	5	68.76	16	68.77	69.20	-11	20,360	-0.05%
2019/08/05	12	71.83	14	72.66	70.90	-2	20,128	-0.01%
2019/08/02	6	72.22	44	72.22	72.30	-38	19,947	-0.19%
2019/08/01	3	72.30	20	72.93	74.10	-17	19,603	-0.09%
2019/07/31	10	73.65	4	73.65	74.00	6	19,326	0.03%
2019/07/30	10	74.43	10	75.22	75.80	0	18,943	0.00%
2019/07/29	19	75.63	3	75.23	74.80	16	18,672	0.09%
2019/07/26	33	76.40	25	76.66	77.00	8	18,418	0.04%
2019/07/25	2	74.40	17	74.36	76.50	-15	18,036	-0.08%
2019/07/24	43	71.23	10	71.24	71.80	33	17,555	0.19%
2019/07/23	2	72.20	9	72.18	72.30	-7	17,288	-0.04%
2019/07/22	9	69.68	20	69.58	69.80	-11	16,822	-0.07%
2019/07/19	17	67.18	9	67.64	67.70	8	16,681	0.05%
2019/07/18	8	67.45	6	68.03	66.70	2	16,766	0.01%
2019/07/17	9	67.79	14	67.41	67.70	-5	16,761	-0.03%
2019/07/16	13	68.41	18	68.51	67.90	-5	16,403	-0.03%
2019/07/15	11	68.15	10	68.52	69.90	1	16,011	0.01%
2019/07/12	12	66.79	48	66.66	66.70	-36	15,539	-0.23%
2019/07/11	4	65.40	14	65.37	65.40	-10	14,914	-0.07%
2019/07/10	4	63.78	16	64.06	64.40	-12	14,508	-0.08%
2019/07/09	2	62.10	1	62.00	62.80	1	14,063	0.01%
2019/07/08	14	61.37	10	61.20	61.00	4	13,989	0.03%
2019/07/05	10	61.05	11	61.35	62.00	-1	13,864	-0.01%
2019/07/04	8	58.99	20	59.38	59.20	-12	13,603	-0.09%
2019/07/03	12	65.51	7	65.36	65.20	5	13,120	0.04%
2019/07/02	3	66.40	4	66.30	66.30	-1	12,926	-0.01%
2019/07/01	15	65.49	37	65.85	66.00	-22	12,763	-0.17%
2019/06/28	11	64.40	1	64.40	64.50	10	12,675	0.08%
2019/06/27	5	64.00	162	63.98	64.10	-157	12,671	-1.24%	大賣/鉅額交易
2019/06/26	3	63.47	4	63.98	63.70	-1	12,576	-0.01%
2019/06/25	5	63.94	4	63.68	63.30	1	12,511	0.01%
2019/06/24	2	63.30	3	63.30	63.10	-1	12,335	-0.01%
2019/06/21	7	63.03	8	63.03	63.00	-1	12,376	-0.01%
2019/06/20	1	62.60	4	62.08	62.30	-3	12,425	-0.02%
2019/06/19	6	62.13	64	62.08	62.10	-58	12,690	-0.46%
2019/06/18	2	60.80	5	60.88	60.90	-3	12,913	-0.02%
2019/06/17	1	61.10	1	61.20	60.90	0	13,002	0.00%
2019/06/14	3	61.00	3	60.80	60.80	0	13,029	0.00%
2019/06/13	4	60.75	0	0.00	60.90	4	13,208	0.03%
2019/06/12	2	60.20	2.1	60.71	60.70	-0.1	13,381	0.00%
2019/06/11	0	0.00	1	59.60	59.40	-1	13,387	-0.01%
2019/06/10	55	59.40	4	59.33	59.30	51	13,385	0.38%
2019/06/06	16	59.26	2	59.20	59.20	14	13,309	0.11%
2019/06/05	9	61.18	4	61.10	60.50	5	13,197	0.04%
2019/06/04	6	61.03	3	60.97	60.90	3	13,239	0.02%
2019/06/03	5	61.16	8	61.85	61.90	-3	13,345	-0.02%
2019/05/31	12	61.30	14	61.35	61.60	-2	13,594	-0.01%
2019/05/30	3	59.33	3	59.50	60.00	0	13,647	0.00%
2019/05/29	11	58.46	2	58.00	58.00	9	14,301	0.06%
2019/05/27	6	60.58	1	60.50	60.50	5	14,243	0.04%
2019/05/24	8	59.95	2	59.80	59.80	6	14,355	0.04%
2019/05/23	53	60.20	1	60.20	60.20	52	14,524	0.36%
2019/05/22	0	0.00	1	60.90	60.80	-1	14,473	-0.01%
2019/05/21	1	60.90	3	61.23	61.50	-2	14,511	-0.01%
2019/05/20	2	60.85	6	60.98	60.90	-4	14,456	-0.03%
2019/05/17	3	61.10	1	60.60	60.60	2	14,483	0.01%
2019/05/16	1	61.00	1	62.20	61.00	0	14,663	0.00%
2019/05/15	106	62.01	1	62.00	62.00	105	14,857	0.71%	大買/鉅額交易
2019/05/14	5	60.62	6	60.60	61.50	-1	14,930	-0.01%
2019/05/13	50	62.30	3	62.93	61.10	47	14,868	0.32%
2019/05/10	2	64.20	4	64.50	63.80	-2	14,877	-0.01%
2019/05/09	9	64.66	1	65.30	64.20	8	14,873	0.05%
2019/05/07	3	66.23	7	66.01	66.20	-4	15,090	-0.03%
2019/05/06	8	65.54	4	65.35	65.00	4	15,350	0.03%
2019/05/03	6	66.23	12	66.20	66.70	-6	15,458	-0.04%
2019/05/02	0	0.00	3	65.70	65.70	-3	15,502	-0.02%
2019/04/30	1	64.90	5	65.40	65.40	-4	15,440	-0.03%
2019/04/29	4	65.68	3	65.17	64.70	1	15,403	0.01%
2019/04/26	0	0.00	1	65.00	66.00	-1	15,443	-0.01%
2019/04/25	8	65.49	11	66.55	65.50	-3	15,607	-0.02%
2019/04/24	7	65.07	10	65.26	65.40	-3	15,701	-0.02%
2019/04/23	3	64.57	15	64.70	64.90	-12	15,609	-0.08%
2019/04/22	0	0.00	7	63.84	63.80	-7	15,427	-0.05%
2019/04/19	2	63.70	3	64.03	63.70	-1	15,609	-0.01%
2019/04/18	3	63.43	51	64.20	63.10	-48	15,726	-0.31%
2019/04/17	2	63.70	19	63.17	63.90	-17	15,680	-0.11%
2019/04/16	0	0.00	3	62.47	62.70	-3	15,271	-0.02%
2019/04/15	2	61.30	3	61.70	61.70	-1	15,292	-0.01%
2019/04/12	18	61.12	100	61.12	60.50	-82	15,430	-0.53%
2019/04/11	8	61.98	1	61.70	61.60	7	15,579	0.04%
2019/04/10	0	0.00	1	62.50	62.50	-1	15,541	-0.01%
2019/04/09	0	0.00	2	62.60	62.60	-2	15,544	-0.01%
2019/04/08	19	62.35	13	62.89	63.00	6	15,589	0.04%
2019/04/03	2	62.20	22	62.19	62.30	-20	15,573	-0.13%
2019/04/02	2	61.70	7	61.86	61.70	-5	15,576	-0.03%
2019/04/01	8	61.15	15	62.04	61.00	-7	15,479	-0.05%
2019/03/28	106	60.69	2	60.75	60.80	104	15,362	0.68%	大買/鉅額交易
2019/03/27	0	0.00	0	61.20	61.10	0	15,426	0.00%
2019/03/26	2	61.25	106	61.09	61.00	-104	15,503	-0.67%	大賣/鉅額交易
2019/03/25	11	61.18	1	61.10	61.10	10	15,537	0.06%
2019/03/22	62	64.26	25.1	63.90	63.10	36.9	15,375	0.24%
2019/03/21	56.1	62.40	15	62.95	62.80	41.1	15,116	0.27%
2019/03/20	9	60.03	11	60.25	60.60	-2	14,789	-0.01%
2019/03/19	5	59.84	1	59.60	59.70	4	14,829	0.03%
2019/03/18	10	59.51	3	59.87	59.50	7	14,908	0.05%
2019/03/15	2	60.80	2	60.45	60.10	0	15,087	0.00%
2019/03/14	7	60.19	0	0.00	60.30	7	14,991	0.05%
2019/03/13	2	60.50	1	60.20	60.10	1	15,174	0.01%
2019/03/12	3	61.20	4	61.03	60.80	-1	15,594	-0.01%
2019/03/11	4	60.60	0	0.00	60.40	4	15,731	0.03%
2019/03/08	31	60.35	2	60.40	60.50	29	16,027	0.18%
2019/03/07	25	60.32	2	60.05	60.00	23	16,221	0.14%
2019/03/06	21	61.50	4	61.60	61.40	17	16,501	0.10%
2019/03/05	10	63.56	5	63.50	63.10	5	16,394	0.03%
2019/03/04	86	65.02	4	65.18	64.80	82	16,369	0.50%
2019/02/27	6	62.58	2	62.50	62.20	4	15,802	0.03%
2019/02/26	6	62.25	3	62.30	62.00	3	15,710	0.02%
2019/02/25	11	61.51	3	61.80	61.60	8	15,707	0.05%
2019/02/22	7	61.66	14	61.97	60.90	-7	15,771	-0.04%
2019/02/21	0	0.00	2	60.75	60.80	-2	15,743	-0.01%
2019/02/20	1	60.40	3	60.37	60.60	-2	15,996	-0.01%
2019/02/19	3	60.33	2	60.50	60.50	1	16,166	0.01%
2019/02/18	5	60.36	0	0.00	60.20	5	16,231	0.03%
2019/02/15	8	60.51	4	61.05	60.00	4	16,456	0.02%
2019/02/14	1	60.70	23	61.87	62.10	-22	16,908	-0.13%
2019/02/13	2	59.70	9	60.36	60.50	-7	16,720	-0.04%
2019/02/12	2	59.90	5	59.86	60.00	-3	16,634	-0.02%
2019/02/11	22	59.85	2	60.70	59.00	20	16,723	0.12%
2019/01/30	1	59.60	9	59.86	60.10	-8	16,698	-0.05%
2019/01/29	15	59.23	1	58.80	58.80	14	16,892	0.08%
2019/01/28	2	60.90	12	61.15	60.80	-10	16,946	-0.06%
2019/01/25	8	59.95	8	60.93	60.00	0	17,441	0.00%
2019/01/24	2	58.95	15	58.91	59.60	-13	17,578	-0.07%
2019/01/23	1	56.00	5	57.24	57.00	-4	17,784	-0.02%
2019/01/22	4	56.80	0	0.00	56.50	4	17,962	0.02%
2019/01/21	0	0.00	17	57.04	57.20	-17	18,153	-0.09%
2019/01/18	1	56.10	5	56.12	56.40	-4	18,315	-0.02%
2019/01/17	15	55.23	0	0.00	55.10	15	18,690	0.08%
2019/01/16	4	55.68	14	55.99	56.40	-10	18,690	-0.05%
2019/01/15	0	0.00	4	53.30	53.60	-4	18,317	-0.02%
2019/01/14	1	52.20	0	0.00	52.00	1	18,313	0.01%
2019/01/11	1	53.50	1	54.30	53.50	0	18,682	0.00%
2019/01/10	0	0.00	2	53.65	53.80	-2	18,912	-0.01%
2019/01/09	0	0.00	3	52.60	52.50	-3	19,145	-0.02%
2019/01/08	0.5	51.70	2	51.95	51.70	-1.5	19,658	-0.01%
2019/01/07	5	51.96	0	0.00	51.80	5	20,232	0.02%
2019/01/04	5	50.20	7	50.20	51.60	-2	20,387	-0.01%
2019/01/03	4	52.58	6	51.80	51.50	-2	20,481	-0.01%
2019/01/02	0	0.00	2	54.90	55.00	-2	20,280	-0.01%
2018/12/28	4	55.00	0	0.00	55.00	4	20,283	0.02%
2018/12/27	0	0.00	5	55.98	55.80	-5	20,546	-0.02%
2018/12/26	5	55.08	6	55.00	54.10	-1	20,886	0.00%
2018/12/25	0	0.00	4	56.65	57.00	-4	20,699	-0.02%
2018/12/24	0	0.00	6	55.12	56.00	-6	20,630	-0.03%
2018/12/21	1	53.00	20	53.09	53.90	-19	20,769	-0.09%
2018/12/20	0	0.00	5	53.38	53.20	-5	20,727	-0.02%
2018/12/19	4	53.23	1	53.10	53.70	3	20,739	0.01%
2018/12/18	0	0.00	2	54.00	54.50	-2	20,886	-0.01%
2018/12/14	0	0.00	3	53.17	53.50	-3	21,101	-0.01%
2018/12/13	2	53.95	2	54.05	54.30	0	21,248	0.00%
2018/12/12	3	53.40	3	53.10	53.70	0	21,266	0.00%
2018/12/11	1	52.70	2	53.05	52.90	-1	21,435	0.00%
2018/12/10	10	52.12	1	53.30	52.10	9	21,444	0.04%
2018/12/07	2	55.70	2	55.85	55.70	0	21,240	0.00%
2018/12/06	2	55.30	2	56.40	55.00	0	21,318	0.00%
2018/12/05	17	56.79	3	57.20	56.90	14	21,196	0.07%
2018/12/04	1	62.50	1	62.00	62.00	0	20,978	0.00%
2018/12/03	4	63.00	12	63.67	62.80	-8	21,411	-0.04%
2018/11/30	2	61.20	4	61.18	61.00	-2	21,352	-0.01%
2018/11/29	5	60.62	8	61.03	60.30	-3	21,074	-0.01%
2018/11/28	13	59.03	9	58.93	58.60	4	20,549	0.02%
2018/11/27	2	56.30	2	58.10	58.00	0	20,421	0.00%
2018/11/26	1	57.00	11	57.69	57.30	-10	20,280	-0.05%
2018/11/23	5	56.58	1	57.30	56.10	4	20,060	0.02%
2018/11/22	9	57.66	2	58.10	58.00	7	19,999	0.04%
2018/11/21	1	56.60	7	57.11	57.80	-6	19,955	-0.03%
2018/11/20	0	0.00	5	57.40	57.50	-5	19,930	-0.03%
2018/11/19	1	56.60	27	56.85	57.50	-26	19,764	-0.13%
2018/11/16	4	55.20	1	56.60	54.60	3	19,540	0.02%
2018/11/15	6	55.92	0	0.00	55.90	6	19,505	0.03%
2018/11/14	13	56.34	13	56.48	56.50	0	19,728	0.00%
2018/11/13	12	55.53	76	55.20	56.20	-64	19,607	-0.33%
2018/11/12	13	53.69	11	53.21	53.80	2	19,062	0.01%
2018/11/09	1	54.30	3	54.00	54.20	-2	19,229	-0.01%
2018/11/08	3	54.50	2	55.85	53.80	1	19,260	0.01%
2018/11/07	3	53.73	18	54.67	55.20	-15	19,218	-0.08%
2018/11/06	11	53.25	13	53.36	52.20	-2	19,372	-0.01%
2018/11/05	4	55.78	3	55.70	55.70	1	19,130	0.01%
2018/11/02	6	57.25	21	56.77	56.10	-15	18,950	-0.08%
2018/11/01	4	54.23	19	54.17	54.40	-15	18,486	-0.08%
2018/10/31	1	50.10	15	50.84	51.40	-14	18,245	-0.08%
2018/10/30	6	47.98	27	48.09	48.50	-21	18,057	-0.12%
2018/10/29	8	46.42	5	46.70	46.60	3	18,136	0.02%
2018/10/26	2	45.98	11	46.41	46.00	-9	18,007	-0.05%
2018/10/25	41	46.28	9	46.08	45.75	32	17,850	0.18%
2018/10/24	12	49.80	7	50.21	49.30	5	17,412	0.03%
2018/10/23	12	50.86	1	50.70	50.50	11	17,196	0.06%
2018/10/22	4	50.63	3	52.20	52.50	1	17,104	0.01%
2018/10/19	29	50.53	33	51.44	52.10	-4	17,086	-0.02%
2018/10/18	35	51.91	4	51.80	51.50	31	16,829	0.18%
2018/10/17	12	54.76	12	55.41	54.40	0	16,582	0.00%
2018/10/16	26	55.05	10	54.77	54.10	16	16,399	0.10%
2018/10/15	2	55.75	15	55.93	57.20	-13	15,984	-0.08%
2018/10/12	4	53.30	26	52.04	53.30	-22	15,807	-0.14%
2018/10/11	15	47.80	5	48.17	48.50	10	16,127	0.06%
2018/10/09	3	52.83	5	53.60	52.30	-2	15,936	-0.01%
2018/10/08	1	52.00	4	52.48	52.70	-3	15,934	-0.02%
2018/10/05	19	52.48	14	52.31	52.20	5	16,046	0.03%
2018/10/04	36	54.89	4	54.00	53.90	32	15,944	0.20%
2018/10/03	3	58.37	1	58.10	57.80	2	15,634	0.01%
2018/10/02	3	58.50	1	58.70	58.40	2	15,806	0.01%
2018/10/01	4	59.13	9	59.24	59.20	-5	15,987	-0.03%
2018/09/28	6	58.60	4	59.80	58.10	2	16,032	0.01%
2018/09/27	4	59.30	4	59.63	59.80	0	16,022	0.00%
2018/09/26	35	60.55	29	59.97	60.20	6	16,059	0.04%
2018/09/25	0	0.00	20	61.12	61.70	-20	15,996	-0.13%
2018/09/21	9	57.59	5	58.36	58.50	4	15,787	0.03%
2018/09/20	6	59.50	0	0.00	59.50	6	15,577	0.04%
2018/09/19	15	60.71	9	60.63	60.00	6	15,619	0.04%
2018/09/18	8	59.59	3	60.00	59.30	5	15,521	0.03%
2018/09/17	11	60.77	12	61.43	61.20	-1	15,653	-0.01%
2018/09/14	2	59.25	11	59.48	59.60	-9	15,536	-0.06%
2018/09/13	1	56.40	3	58.37	57.50	-2	15,487	-0.01%
2018/09/12	4	58.10	1	58.00	57.40	3	15,392	0.02%
2018/09/11	3	59.33	6	60.15	60.10	-3	15,284	-0.02%
2018/09/10	9	58.24	9	58.54	59.40	0	15,273	0.00%
2018/09/07	40	59.10	13	59.88	57.50	27	15,057	0.18%
2018/09/06	64	63.81	3	64.13	63.60	61	14,555	0.42%
2018/09/05	4	66.53	0	0.00	66.60	4	14,461	0.03%
2018/09/03	6	67.90	0	0.00	66.70	6	14,537	0.04%
2018/08/31	9	68.67	5	69.52	69.70	4	14,532	0.03%
2018/08/30	5	69.24	0	0.00	69.80	5	14,599	0.03%
2018/08/29	1	70.30	3	70.60	69.90	-2	14,638	-0.01%
2018/08/28	3	70.70	3	71.80	70.70	0	14,686	0.00%
2018/08/27	0	0.00	22	69.42	70.10	-22	14,685	-0.15%
2018/08/24	1	67.50	2	67.60	67.40	-1	14,615	-0.01%
2018/08/23	3	67.00	0	0.00	67.30	3	14,816	0.02%
2018/08/22	6	67.53	4	68.73	67.40	2	15,016	0.01%
2018/08/21	5	68.48	18.1	68.74	68.50	-13.1	14,898	-0.09%
2018/08/20	2	66.60	2	67.00	65.70	0	14,733	0.00%
2018/08/17	9	66.03	4	65.88	65.00	5	14,696	0.03%
2018/08/16	12	65.15	10	66.56	67.30	2	14,730	0.01%
2018/08/15	4	67.85	3	68.07	67.70	1	14,720	0.01%
2018/08/14	5	68.28	2	70.00	70.20	3	14,828	0.02%
2018/08/13	15	69.73	2	70.60	68.90	13	14,780	0.09%
2018/08/10	3	73.90	0	0.00	73.20	3	14,684	0.02%
2018/08/09	1	74.20	0	0.00	73.80	1	15,217	0.01%
2018/08/07	1	74.40	2	74.40	74.30	-1	15,697	-0.01%
2018/08/06	7	74.20	1	73.60	73.60	6	15,527	0.04%
2018/08/03	15	76.73	0	0.00	75.80	15	15,434	0.10%
2018/08/02	6	78.27	3	78.47	78.40	3	15,088	0.02%
2018/08/01	2	78.85	3	79.50	79.60	-1	15,260	-0.01%
2018/07/31	2	78.85	2	79.05	78.60	0	15,524	0.00%
2018/07/30	6	80.35	1	79.70	79.60	5	15,472	0.03%
2018/07/27	1	81.60	2	81.85	81.90	-1	15,429	-0.01%
2018/07/26	6	81.17	3	81.60	81.00	3	15,483	0.02%
2018/07/25	4	80.65	2	80.90	80.70	2	15,438	0.01%
2018/07/23	9	78.34	0	0.00	78.50	9	15,282	0.06%
2018/07/20	3	80.37	2	81.50	80.50	1	15,145	0.01%
2018/07/19	17	81.58	2	81.25	80.20	15	14,995	0.10%
2018/07/18	35	85.33	15	84.30	84.00	20	14,804	0.14%
2018/07/17	10	87.61	7	87.80	88.10	3	14,268	0.02%
2018/07/16	3	86.07	0	0.00	86.00	3	14,503	0.02%
2018/07/13	0.2	88.60	63	88.66	88.80	-62.8	14,830	-0.42%
2018/07/12	5	85.60	12	86.02	86.00	-7	14,930	-0.05%
2018/07/11	5	83.44	4	83.80	83.60	1	14,854	0.01%
2018/07/10	6	83.05	4	83.00	83.90	2	14,839	0.01%
2018/07/09	3	81.23	1	82.10	81.00	2	14,834	0.01%
2018/07/06	2	79.25	0	0.00	79.30	2	14,766	0.01%
2018/07/05	5	79.28	4	80.50	78.10	1	14,840	0.01%
2018/07/04	2	81.35	2	81.55	80.90	0	14,867	0.00%
2018/07/03	0	0.00	1	82.60	81.80	-1	14,987	-0.01%
2018/07/02	61	81.59	0	0.00	81.00	61	15,008	0.41%
2018/06/28	1	82.90	1	83.00	83.00	0	14,896	0.00%
2018/06/27	2	87.50	82	87.99	87.20	-80	14,905	-0.54%
2018/06/26	52	83.51	2	84.75	85.40	50	14,884	0.34%
2018/06/25	37	88.14	0	0.00	86.50	37	14,928	0.25%
2018/06/22	2	91.30	2	91.80	92.50	0	14,980	0.00%
2018/06/21	1	92.60	2	92.10	92.50	-1	15,189	-0.01%
2018/06/20	2	90.95	1	91.40	90.40	1	15,469	0.01%
2018/06/19	2	90.65	0	0.00	90.60	2	15,738	0.01%
2018/06/15	1	92.90	0	0.00	92.30	1	15,984	0.01%
2018/06/14	4	92.80	1	93.00	93.00	3	16,223	0.02%
2018/06/13	5	95.50	0.1	94.30	94.00	4.9	16,634	0.03%
2018/06/12	6	98.68	2	97.85	97.60	4	17,044	0.02%
2018/06/11	2	100.00	0	0.00	100.50	2	17,150	0.01%
2018/06/08	0	0.00	1	99.80	99.80	-1	17,589	-0.01%
2018/06/07	1	99.80	1	101.00	101.00	0	18,378	0.00%
2018/06/06	4	99.93	0	0.00	100.00	4	18,443	0.02%
2018/06/05	2	102.75	3	101.17	101.00	-1	18,596	-0.01%
2018/06/04	0	0.00	6	100.23	100.50	-6	18,828	-0.03%
2018/06/01	4	97.78	0	0.00	97.50	4	18,800	0.02%
2018/05/31	4	98.13	7	98.51	99.60	-3	18,818	-0.02%
2018/05/30	10	95.93	3	97.07	96.50	7	18,634	0.04%
2018/05/29	0	0.00	1	99.60	98.90	-1	18,503	-0.01%
2018/05/28	5	99.50	1	98.90	99.30	4	18,719	0.02%
2018/05/25	3	101.17	1	103.50	100.50	2	19,323	0.01%
2018/05/24	2	101.00	7.5	101.43	102.00	-5.5	19,520	-0.03%
2018/05/23	0	0.00	4	99.68	99.30	-4	19,558	-0.02%
2018/05/22	5	97.98	1	98.80	97.20	4	19,441	0.02%
2018/05/18	6	99.40	0	0.00	98.90	6	19,694	0.03%
2018/05/17	13	105.62	15.2	103.13	101.50	-2.2	19,593	-0.01%
2018/05/16	2	99.00	5.6	100.48	102.50	-3.6	19,118	-0.02%
2018/05/15	0	0.00	3	95.47	95.50	-3	18,718	-0.02%
2018/05/14	4	95.80	4	96.10	95.30	0	19,002	0.00%
2018/05/11	6	96.40	10	96.31	95.60	-4	19,074	-0.02%
2018/05/10	2	93.45	0	0.00	93.60	2	18,979	0.01%
2018/05/09	0	0.00	3	93.87	94.40	-3	19,083	-0.02%
2018/05/08	1	93.90	56	94.47	94.00	-55	18,972	-0.29%
2018/05/07	1	92.50	1	93.80	92.60	0	18,680	0.00%
2018/05/04	2	91.50	3	91.70	91.70	-1	18,653	-0.01%
2018/05/03	12	89.77	12	90.00	89.90	0	18,672	0.00%
2018/05/02	3	91.93	1	92.30	91.70	2	18,748	0.01%
2018/04/30	6	92.30	8	92.55	93.00	-2	18,689	-0.01%
2018/04/27	1	93.80	7	93.64	93.10	-6	18,725	-0.03%
2018/04/26	4	91.85	52	93.28	91.80	-48	18,716	-0.26%
2018/04/25	2	89.05	1	90.50	90.80	1	18,742	0.01%
2018/04/24	15	90.18	1	90.40	90.10	14	18,877	0.07%
2018/04/23	0	0.00	1	93.10	93.00	-1	19,254	-0.01%
2018/04/20	107	93.69	4	94.63	92.70	103	19,486	0.53%	大買/鉅額交易
2018/04/19	3	97.17	11.3	96.00	97.90	-8.3	19,220	-0.04%
2018/04/18	5	92.84	56	92.98	93.10	-51	18,841	-0.27%
2018/04/17	54	89.27	2	89.70	89.50	52	18,660	0.28%
2018/04/16	3	92.20	1	92.20	92.20	2	18,787	0.01%
2018/04/13	3	93.93	10	94.19	93.40	-7	18,749	-0.04%
2018/04/12	4	92.48	3	92.33	92.50	1	18,780	0.01%
2018/04/11	4	92.43	1	95.00	91.20	3	19,053	0.02%
2018/04/10	3	89.23	10	90.53	91.90	-7	19,019	-0.04%
2018/04/09	6	88.27	5	87.80	88.50	1	19,053	0.01%
2018/04/03	3	90.00	3	90.70	90.60	0	18,913	0.00%
2018/04/02	0	0.00	2	92.40	91.70	-2	18,896	-0.01%
2018/03/31	1	91.50	0.5	91.90	92.00	0.5	18,981	0.00%
2018/03/30	3	92.27	4	91.85	91.80	-1	19,101	-0.01%
2018/03/29	1	91.80	3.2	91.84	92.30	-2.2	19,052	-0.01%
2018/03/28	15	92.07	7.6	91.81	90.70	7.4	18,971	0.04%
2018/03/27	5	95.16	3	95.33	95.40	2	18,730	0.01%
2018/03/26	3.2	93.01	0	0.00	92.00	3.2	18,622	0.02%
2018/03/23	1	92.70	9	93.19	94.50	-8	18,478	-0.04%
2018/03/22	2	97.15	0	0.00	96.30	2	18,238	0.01%
2018/03/21	8	98.84	21.5	98.17	99.00	-13.5	17,895	-0.08%
2018/03/20	2	95.45	20	95.60	95.00	-18	17,524	-0.10%
2018/03/19	3	97.47	10	97.16	97.00	-7	17,250	-0.04%
2018/03/16	11	93.46	17	93.22	94.20	-6	16,725	-0.04%
2018/03/15	0	0.00	80	91.00	91.00	-80	16,156	-0.50%
2018/03/14	17	90.14	4	90.33	89.40	13	16,113	0.08%
2018/03/13	1.2	89.07	10	87.88	89.90	-8.8	15,958	-0.06%
2018/03/12	4	83.45	10	83.82	83.00	-6	15,361	-0.04%
2018/03/09	10	83.10	3	83.33	83.30	7	15,454	0.05%
2018/03/08	2	81.95	2	82.30	82.00	0	15,864	0.00%
2018/03/07	6	80.42	6	80.10	80.00	0	15,939	0.00%
2018/03/06	5	80.10	1	79.90	79.60	4	16,308	0.02%
2018/03/05	1	79.20	1	79.00	78.40	0	16,806	0.00%
2018/03/02	4	78.23	2	78.00	78.40	2	16,955	0.01%
2018/03/01	3	79.47	9	79.17	78.70	-6	16,954	-0.04%
2018/02/27	2	81.35	3	81.20	80.80	-1	16,838	-0.01%
2018/02/26	4	80.85	7	81.04	81.00	-3	16,145	-0.02%
2018/02/23	6	79.77	3	79.50	79.90	3	16,437	0.02%
2018/02/22	1	79.50	4	79.23	79.30	-3	16,460	-0.02%
2018/02/21	7	79.71	9	79.90	79.90	-2	16,493	-0.01%
2018/02/12	2	75.70	11	75.24	76.00	-9	16,049	-0.06%
2018/02/09	5	71.38	4	72.83	73.30	1	15,942	0.01%
2018/02/08	10	73.05	0	73.10	72.70	10	15,942	0.06%
2018/02/07	4	74.73	0	0.00	73.60	4	15,895	0.03%
2018/02/06	6	73.55	1	75.10	72.40	5	15,857	0.03%
2018/02/05	5	76.92	0	0.00	77.40	5	15,869	0.03%
2018/02/01	3	80.67	3	81.30	81.20	0	16,025	0.00%
2018/01/31	1	77.60	3	79.17	79.40	-2	16,008	-0.01%
2018/01/29	2	79.20	0	0.00	78.80	2	16,170	0.01%
2018/01/26	2	79.15	2	78.95	79.40	0	16,229	0.00%
2018/01/25	1	79.00	0	0.00	78.50	1	16,320	0.01%
2018/01/24	2	80.30	0	0.00	80.50	2	16,586	0.01%
2018/01/23	4	80.50	0	0.00	80.20	4	16,916	0.02%
2018/01/22	1	79.50	4	80.55	80.50	-3	17,064	-0.02%
2018/01/19	2	80.80	0	0.00	80.60	2	17,178	0.01%
2018/01/18	1	82.90	2	82.40	82.00	-1	17,082	-0.01%
2018/01/17	100	84.13	1	81.20	81.00	99	16,966	0.58%
2018/01/16	0	0.00	5.2	84.84	85.00	-5.2	16,460	-0.03%
2018/01/15	2	82.25	1	82.90	83.40	1	16,305	0.01%
2018/01/12	0	0.00	2	80.90	81.40	-2	16,449	-0.01%
2018/01/11	0	0.00	2	80.15	80.30	-2	16,696	-0.01%
2018/01/10	6	78.75	2	78.20	78.30	4	17,035	0.02%
2018/01/09	1	83.40	2	83.70	82.60	-1	17,423	-0.01%
2018/01/08	2	84.10	6	84.87	83.50	-4	17,815	-0.02%
2018/01/05	0	0.00	2	83.50	83.50	-2	18,110	-0.01%
2018/01/04	1	81.20	4	80.80	81.50	-3	17,929	-0.02%
2018/01/03	2	80.15	1	80.20	80.30	1	18,254	0.01%
2018/01/02	0	0.00	3	78.80	78.00	-3	18,418	-0.02%

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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

群益金鼎-開元 券商分點個股進出 群益金鼎-開元 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

群益金鼎-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析