南亞科 (2408)-凱基-竹北券商分點個股進出

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
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－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北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	4.1	33.27	0	0.00	33.80	4.1	12,473	0.03%
2024/12/02	19	33.17	1	34.20	33.05	18	12,412	0.15%
2024/11/29	7	33.32	0	0.00	33.45	7	12,227	0.06%
2024/11/28	1	33.60	1	33.45	33.75	0	12,033	0.00%
2024/11/27	20	35.05	0	0.00	34.95	20	11,826	0.17%
2024/11/26	8	35.88	0	0.00	35.80	8	11,816	0.07%
2024/11/25	3.2	36.06	10	36.10	36.30	-6.8	11,794	-0.06%
2024/11/22	3	35.90	0	0.00	35.85	3	11,646	0.03%
2024/11/20	11	36.65	3.1	36.25	36.25	7.9	11,639	0.07%
2024/11/19	5	37.10	0	0.00	37.05	5	11,566	0.04%
2024/11/18	0	0.00	1	37.20	37.25	-1	11,619	-0.01%
2024/11/15	1	37.45	3	37.40	37.50	-2	11,635	-0.02%
2024/11/14	10	37.27	9	36.98	36.85	1	11,699	0.01%
2024/11/13	3	37.88	1	38.25	38.15	2	11,556	0.02%
2024/11/12	3	39.22	10	39.80	39.00	-7	11,466	-0.06%
2024/11/11	1	40.05	0	0.00	40.40	1	11,406	0.01%
2024/11/08	12	40.98	6	40.70	40.70	6	11,613	0.05%
2024/11/07	2	41.78	3	41.80	42.05	-1	11,757	-0.01%
2024/11/06	3	40.85	0	0.00	40.75	3	11,982	0.03%
2024/11/05	1	39.30	4	39.91	40.05	-3	12,510	-0.02%
2024/11/04	41.1	40.40	29	40.16	40.20	12.1	12,653	0.10%
2024/11/01	28	41.02	1	41.15	41.45	27	12,822	0.21%
2024/10/30	14	42.35	2	42.70	42.30	12	13,075	0.09%
2024/10/29	6	42.24	5	42.50	42.30	1	13,213	0.01%
2024/10/28	0	0.00	6	42.83	43.35	-6	13,314	-0.05%
2024/10/25	2	43.05	0	0.00	43.05	2	13,557	0.01%
2024/10/24	3	42.93	0	0.00	42.90	3	13,732	0.02%
2024/10/23	1	43.60	0	0.00	43.65	1	14,310	0.01%
2024/10/22	1	43.85	1	44.00	44.20	0	14,859	0.00%
2024/10/21	2.3	44.56	1	44.00	44.60	1.2	15,240	0.01%
2024/10/17	5	44.20	0.1	44.20	44.30	4.9	15,670	0.03%
2024/10/16	11.1	42.71	9	42.83	42.65	2.1	15,889	0.01%
2024/10/15	2	44.20	2	44.10	44.05	0	15,885	0.00%
2024/10/14	7	43.55	1	43.55	43.80	6	15,930	0.04%
2024/10/11	47.3	42.24	5	42.45	42.50	42.3	16,035	0.26%
2024/10/09	5	43.95	0	0.00	43.50	5	16,358	0.03%
2024/10/08	7	44.08	3	44.40	44.40	4	16,377	0.02%
2024/10/07	4	44.96	0	0.00	45.15	4	16,439	0.02%
2024/10/04	5	45.98	1	45.40	45.50	4	16,357	0.02%
2024/10/01	6	46.50	0.4	47.10	46.25	5.7	16,285	0.03%
2024/09/30	3	47.68	1	47.70	47.35	2	16,602	0.01%
2024/09/27	3	48.23	35.2	48.05	48.15	-32.2	17,181	-0.19%
2024/09/26	6	48.58	2	49.58	47.30	4	17,050	0.02%
2024/09/25	1	47.05	2	47.30	47.30	-1	16,797	-0.01%
2024/09/24	8	45.84	1	45.95	46.35	7	16,751	0.04%
2024/09/23	5	46.78	1	47.10	46.65	4	16,790	0.02%
2024/09/20	9	45.69	0	0.00	45.80	9	16,769	0.05%
2024/09/19	3	45.25	0	0.00	45.25	3	16,411	0.02%
2024/09/18	11	45.76	0	0.00	45.20	11	16,706	0.07%
2024/09/16	0	0.00	1	46.55	46.60	-1	16,958	-0.01%
2024/09/13	8	46.17	7	46.43	46.30	1	17,698	0.01%
2024/09/12	8	46.78	16	46.90	46.95	-8	18,166	-0.04%
2024/09/11	2	45.10	4	45.13	45.10	-2	18,966	-0.01%
2024/09/10	5.1	45.19	0	0.00	44.50	5.1	19,228	0.03%
2024/09/09	8	45.39	1	45.85	46.05	7	19,114	0.04%
2024/09/06	4	46.41	0.5	46.50	46.45	3.5	19,178	0.02%
2024/09/05	28.2	46.79	16	46.86	46.00	12.2	19,045	0.06%
2024/09/04	13.1	47.61	1	48.00	47.55	12.1	18,779	0.06%
2024/09/03	5	50.30	1	50.60	50.00	4	18,364	0.02%
2024/09/02	5	52.44	2	51.80	51.60	3	18,236	0.02%
2024/08/30	6	52.70	0	0.00	52.70	6	18,197	0.03%
2024/08/29	1	52.90	12	53.55	53.40	-11	18,121	-0.06%
2024/08/28	11	53.18	0	0.00	53.50	11	18,036	0.06%
2024/08/27	1	53.00	18	53.50	53.20	-17	18,070	-0.09%
2024/08/26	3	54.10	0	0.00	53.80	3	18,271	0.02%
2024/08/23	12	53.40	4	53.90	54.10	8	18,292	0.04%
2024/08/22	10	54.60	0	0.00	54.80	10	18,347	0.05%
2024/08/21	31	54.87	18	55.20	54.60	13	18,411	0.07%
2024/08/20	2	56.25	1	56.90	55.70	1	18,403	0.01%
2024/08/19	2.5	56.42	13	56.29	56.60	-10.5	18,362	-0.06%
2024/08/16	12	55.73	6	56.00	55.70	6	18,373	0.03%
2024/08/15	3	54.63	10	54.50	54.60	-7	18,359	-0.04%
2024/08/14	14	54.51	21	54.72	54.30	-7	18,399	-0.04%
2024/08/13	0	0.00	28	52.80	52.80	-28	18,567	-0.15%
2024/08/12	2	53.20	13	53.15	53.00	-11	18,717	-0.06%
2024/08/09	1	51.10	1	51.30	51.00	0	18,508	0.00%
2024/08/08	24	49.15	10	49.88	49.50	14	18,285	0.08%
2024/08/07	29.1	48.98	15	49.83	50.00	14.1	18,048	0.08%
2024/08/06	33.8	49.60	0	0.00	49.90	33.8	17,591	0.19%
2024/08/05	50.6	49.79	44	50.03	49.95	6.6	17,592	0.04%
2024/08/02	28.3	55.71	4	54.90	54.90	24.3	17,235	0.14%
2024/08/01	4	58.28	16	59.20	58.30	-12	17,135	-0.07%
2024/07/31	17.1	57.22	9	57.32	57.10	8.1	17,273	0.05%
2024/07/30	16.2	56.30	11	56.65	57.10	5.2	17,246	0.03%
2024/07/29	28.2	58.21	1	58.70	57.50	27.2	17,065	0.16%
2024/07/26	25.7	57.68	2	58.10	58.10	23.7	16,991	0.14%
2024/07/23	88.4	61.24	8	60.60	60.60	80.4	16,523	0.49%
2024/07/22	3	62.60	1	62.90	61.90	2	16,086	0.01%
2024/07/19	28	64.88	4	64.80	64.20	24	15,835	0.15%
2024/07/18	11	67.27	0	0.00	67.00	11	15,652	0.07%
2024/07/17	6	67.13	1	67.90	66.90	5	15,650	0.03%
2024/07/16	7.1	67.89	1	68.20	67.50	6.1	15,535	0.04%
2024/07/15	8	67.89	4	67.80	67.70	4	15,648	0.03%
2024/07/12	14	68.96	6	68.83	68.50	8	15,621	0.05%
2024/07/11	41	69.37	35	70.86	70.10	6	15,666	0.04%
2024/07/10	2	72.95	5	73.02	72.30	-3	15,527	-0.02%
2024/07/09	6	72.18	9	73.17	73.00	-3	15,532	-0.02%
2024/07/08	2	73.80	5.1	74.00	74.50	-3.1	15,747	-0.02%
2024/07/05	4	73.70	4	73.75	73.90	0	16,007	0.00%
2024/07/04	6	73.88	35	74.03	74.10	-29	16,408	-0.18%
2024/07/03	4	70.90	67.4	72.92	73.70	-63.4	16,088	-0.39%
2024/07/02	14	68.11	7	68.69	68.30	7	15,538	0.05%
2024/07/01	4	69.23	0	0.00	69.00	4	15,511	0.03%
2024/06/28	4	69.33	6	68.92	69.70	-2	15,668	-0.01%
2024/06/27	3	67.63	0	0.00	68.20	3	15,810	0.02%
2024/06/26	2	68.50	3	69.40	68.50	-1	15,710	-0.01%
2024/06/25	48	68.34	3	68.57	68.50	45	15,767	0.29%
2024/06/24	53	70.25	28.3	69.62	69.10	24.7	15,697	0.16%
2024/06/21	16	72.33	87	72.63	72.20	-71	15,637	-0.45%
2024/06/20	31.1	73.64	40.1	74.26	72.70	-9	15,471	-0.06%
2024/06/19	32	71.53	35	71.38	70.70	-3	15,962	-0.02%
2024/06/18	13	69.59	65.4	71.01	72.00	-52.4	16,560	-0.32%
2024/06/17	2	67.80	22	67.36	67.90	-20	15,775	-0.13%
2024/06/14	15.1	66.09	6	66.18	66.20	9.1	15,581	0.06%
2024/06/13	1	65.80	5.3	66.22	66.00	-4.3	15,721	-0.03%
2024/06/12	1.2	64.07	0	0.00	64.60	1.2	15,630	0.01%
2024/06/11	0.2	64.20	2	64.10	64.30	-1.8	15,745	-0.01%
2024/06/07	3	64.70	21	63.54	64.80	-18	16,043	-0.11%
2024/06/06	1	63.90	0	0.00	63.40	1	16,144	0.01%
2024/06/05	3.1	63.19	1	63.10	63.00	2.1	16,354	0.01%
2024/06/04	4	63.23	6.1	63.24	63.20	-2.1	16,538	-0.01%
2024/06/03	0.2	64.30	0	0.00	64.20	0.2	16,685	0.00%
2024/05/31	2	65.15	0.1	65.70	64.50	1.9	16,864	0.01%
2024/05/30	2.5	65.46	2	65.45	64.80	0.5	16,820	0.00%
2024/05/29	13	66.05	6	66.33	66.00	7	16,764	0.04%
2024/05/28	3	66.57	32	65.97	66.50	-29	16,850	-0.17%
2024/05/27	13	64.94	2	64.50	64.80	11	16,831	0.07%
2024/05/24	1	64.40	5	64.52	64.40	-4	17,000	-0.02%
2024/05/23	7	64.31	7	64.03	64.20	0	17,055	0.00%
2024/05/22	0	0.00	6	64.42	64.60	-6	17,322	-0.03%
2024/05/21	4.2	63.74	0	0.00	63.50	4.2	17,410	0.02%
2024/05/20	2	63.40	2	63.15	63.30	0	17,471	0.00%
2024/05/17	24.2	62.99	2	63.05	62.80	22.2	17,533	0.13%
2024/05/16	28	64.28	3	64.40	64.00	25	17,405	0.14%
2024/05/15	16	64.94	11	65.29	64.60	5	17,529	0.03%
2024/05/14	3	64.93	2	65.00	64.80	1	18,106	0.01%
2024/05/13	11	64.49	1	64.50	64.40	10	18,155	0.06%
2024/05/10	15	64.08	0	0.00	64.40	15	18,236	0.08%
2024/05/09	6.4	64.94	1	64.50	64.00	5.4	18,117	0.03%
2024/05/08	2	66.60	0	0.00	66.60	2	17,883	0.01%
2024/05/07	8	67.69	6	67.38	66.80	2	17,914	0.01%
2024/05/06	5	67.36	15	67.72	66.90	-10	17,662	-0.06%
2024/05/03	2.2	65.99	1.2	67.58	65.80	1	17,378	0.01%
2024/05/02	7	66.53	7	66.26	66.60	0	17,305	0.00%
2024/04/30	2	66.20	3	66.73	66.10	-1	17,441	-0.01%
2024/04/29	3	67.50	26	66.98	67.50	-23	17,653	-0.13%
2024/04/26	11.3	65.60	6	65.55	65.70	5.3	17,681	0.03%
2024/04/25	1	65.80	2	65.50	65.60	-1	17,603	-0.01%
2024/04/24	4.6	65.23	11	65.34	65.50	-6.4	17,558	-0.04%
2024/04/23	3	62.50	9	62.68	62.80	-6	17,548	-0.03%
2024/04/22	6	61.47	4	61.15	61.20	2	17,538	0.01%
2024/04/19	6.3	62.16	2	62.90	62.00	4.3	17,518	0.02%
2024/04/18	9	64.47	33	64.89	64.30	-24	17,403	-0.14%
2024/04/17	13	64.82	1	64.60	64.50	12	17,751	0.07%
2024/04/16	18.2	66.82	2	66.20	65.50	16.2	17,642	0.09%
2024/04/15	31.6	69.74	0	0.00	70.00	31.6	17,334	0.18%
2024/04/12	25.8	71.64	25	72.12	71.80	0.8	17,232	0.00%
2024/04/11	11.7	69.36	34	70.81	70.60	-22.3	16,845	-0.13%
2024/04/10	21	69.61	34	70.30	70.20	-13	16,560	-0.08%
2024/04/09	2	68.55	0	0.00	68.40	2	16,334	0.01%
2024/04/08	18	68.64	3	69.43	68.10	15	16,321	0.09%
2024/04/03	26	68.05	2	68.05	68.20	24	16,271	0.15%
2024/04/02	12	69.89	2	70.45	69.10	10	16,456	0.06%
2024/04/01	40	69.12	6	69.03	69.40	34	16,546	0.21%
2024/03/29	18	67.57	6.4	67.67	67.70	11.7	16,468	0.07%
2024/03/28	11.2	68.20	4	68.70	67.60	7.2	16,442	0.04%
2024/03/27	9	68.10	4	68.10	67.90	5	16,791	0.03%
2024/03/26	8	68.55	8	68.51	68.10	0	16,954	0.00%
2024/03/25	34.2	68.80	8	68.20	68.50	26.2	16,725	0.16%
2024/03/22	65.1	69.86	48.1	70.02	69.60	17	16,622	0.10%
2024/03/21	35.1	65.47	47	66.42	67.60	-11.9	15,466	-0.08%
2024/03/20	31	61.74	7	61.66	61.50	24	14,939	0.16%
2024/03/19	24	62.59	0	0.00	62.30	24	15,179	0.16%
2024/03/18	28	62.63	0	0.00	62.40	28	15,160	0.18%
2024/03/15	1	63.70	1	64.00	63.90	0	15,090	0.00%
2024/03/14	30	63.76	3	64.67	63.80	27	15,053	0.18%
2024/03/13	61	64.23	10	63.40	63.30	51	15,008	0.34%
2024/03/12	3	65.70	0	0.00	65.70	3	14,785	0.02%
2024/03/11	10	66.01	4	66.55	65.80	6	14,793	0.04%
2024/03/08	20	65.74	0	0.00	65.00	20	14,679	0.14%
2024/03/07	4	66.25	5	66.92	65.70	-1	14,685	-0.01%
2024/03/06	8	65.39	0	0.00	65.10	8	14,756	0.05%
2024/03/05	1	65.80	1	65.90	65.80	0	15,155	0.00%
2024/03/04	1.2	66.77	1	66.80	66.50	0.2	15,704	0.00%
2024/03/01	2.1	66.36	0	0.00	66.30	2.1	16,281	0.01%
2024/02/29	3.1	67.01	0	0.00	67.30	3.1	16,437	0.02%
2024/02/27	0.1	67.00	1	68.10	66.30	-0.9	16,604	-0.01%
2024/02/26	0	0.00	3	67.50	67.90	-3	16,550	-0.02%
2024/02/23	10	68.58	0	0.00	67.70	10	16,648	0.06%
2024/02/22	6	67.95	0	0.00	68.10	6	16,559	0.04%
2024/02/21	0	0.00	2	68.00	67.30	-2	16,631	-0.01%
2024/02/20	1	67.80	1	67.70	67.80	0	16,506	0.00%
2024/02/19	0	0.00	1	66.50	66.60	-1	16,388	-0.01%
2024/02/16	4	65.45	0	0.00	65.90	4	16,442	0.02%
2024/02/15	9.1	64.75	0	0.00	65.40	9.1	16,233	0.06%
2024/02/05	2	67.60	0	0.00	68.20	2	15,749	0.01%
2024/02/02	7.1	68.07	8	67.90	67.60	-0.9	15,710	-0.01%
2024/02/01	1	68.80	0	69.30	69.20	1	15,595	0.01%
2024/01/31	0	0.00	1	69.00	68.70	-1	15,589	-0.01%
2024/01/30	0	0.00	0	69.60	69.30	0	15,632	0.00%
2024/01/29	0	0.00	2	70.95	70.80	-2	15,743	-0.01%
2024/01/26	8	70.73	7	71.03	71.00	1	15,757	0.01%
2024/01/25	2	71.50	2	71.10	71.00	0	15,800	0.00%
2024/01/24	2.1	71.60	1	71.80	71.60	1.1	15,743	0.01%
2024/01/23	5	70.94	5	71.26	70.70	0	15,551	0.00%
2024/01/22	1.1	68.55	0	68.80	69.30	1.1	15,291	0.01%
2024/01/18	1.1	68.02	0	0.00	68.20	1.1	15,318	0.01%
2024/01/17	1	69.70	5	67.90	67.80	-4	15,230	-0.03%
2024/01/16	4.1	69.87	2	70.00	69.40	2.1	15,127	0.01%
2024/01/15	0	0.00	24	70.78	71.50	-24	15,034	-0.16%
2024/01/12	8	68.83	2	68.90	68.80	6	14,915	0.04%
2024/01/11	32	69.72	0	0.00	69.40	32	14,862	0.22%
2024/01/09	4	72.85	0	0.00	72.60	4	14,570	0.03%
2024/01/08	1	73.00	0	0.00	73.10	1	14,541	0.01%
2024/01/05	2	74.60	3.2	74.83	74.70	-1.2	14,614	-0.01%
2024/01/04	4.1	73.90	7	74.30	74.40	-2.9	14,802	-0.02%
2024/01/03	9	73.53	0	0.00	73.10	9	14,861	0.06%
2023/12/29	0	0.00	2	78.35	78.00	-2	14,616	-0.01%
2023/12/28	4.1	78.16	8.5	79.74	78.30	-4.4	14,536	-0.03%
2023/12/27	1	78.90	17.5	78.90	79.70	-16.5	14,374	-0.11%
2023/12/26	5.3	76.50	2	76.89	78.00	3.3	14,081	0.02%
2023/12/25	3	75.90	0	0.00	75.40	3	14,281	0.02%
2023/12/22	22	76.72	32	77.41	75.90	-10	14,305	-0.07%
2023/12/21	0	74.90	74	74.49	75.40	-74	13,770	-0.54%
2023/12/20	9	72.93	0	0.00	71.80	9	13,486	0.07%
2023/12/19	4	73.18	0	0.00	73.10	4	13,411	0.03%
2023/12/18	4	73.48	0	0.00	73.40	4	13,450	0.03%
2023/12/15	0	0.00	20	75.43	74.50	-20	13,379	-0.15%
2023/12/14	2.1	73.76	3	76.00	72.80	-0.9	12,831	-0.01%
2023/12/13	0	0.00	6	73.18	73.70	-6	12,607	-0.05%
2023/12/12	7	72.51	4	73.30	72.50	3	12,936	0.02%
2023/12/11	0.1	72.20	0	0.00	72.20	0.1	12,912	0.00%
2023/12/08	0	0.00	1	72.00	72.10	-1	12,959	-0.01%
2023/12/07	7	70.69	0	0.00	70.70	7	12,868	0.05%
2023/12/06	5	72.64	1	72.00	72.00	4	12,755	0.03%
2023/12/04	0	0.00	9	74.90	74.00	-9	12,581	-0.07%
2023/12/01	1	73.90	19	74.07	73.70	-18	12,372	-0.15%
2023/11/30	1	74.20	5	74.62	75.00	-4	12,116	-0.03%
2023/11/29	13.5	73.10	11	73.49	74.20	2.5	11,568	0.02%
2023/11/28	0	0.00	16.1	73.10	73.50	-16.1	11,080	-0.15%
2023/11/27	7	69.29	0	0.00	70.10	7	10,413	0.07%
2023/11/24	0	0.00	3	69.80	70.80	-3	10,125	-0.03%
2023/11/22	1	69.60	1.6	70.19	70.70	-0.6	9,571	-0.01%
2023/11/21	0	0.00	3	70.50	70.60	-3	9,356	-0.03%
2023/11/20	0	0.00	6	70.10	70.00	-6	9,141	-0.07%
2023/11/17	1	66.80	10	67.48	67.40	-9	8,935	-0.10%
2023/11/16	1	67.80	1	67.70	67.20	0	8,874	0.00%
2023/11/15	2.1	68.16	13	67.92	67.60	-10.9	8,836	-0.12%
2023/11/14	1	65.70	3	66.03	66.10	-2	8,635	-0.02%
2023/11/13	27	62.95	0	0.00	63.60	27	8,651	0.31%
2023/11/10	1	64.40	0	0.00	63.70	1	8,596	0.01%
2023/11/09	1.1	64.99	0	0.00	64.60	1.1	8,583	0.01%
2023/11/08	2	65.60	0	0.00	65.40	2	8,677	0.02%
2023/11/07	5	65.80	1	65.90	65.90	4	8,693	0.05%
2023/11/06	12	65.52	0	0.00	65.40	12	8,664	0.14%
2023/11/03	2	65.95	2	66.00	66.10	0	8,452	0.00%
2023/11/02	0	0.00	1	65.30	65.60	-1	8,451	-0.01%
2023/10/30	9	64.13	0	0.00	64.90	9	8,489	0.11%
2023/10/27	5	65.48	0	0.00	64.80	5	8,531	0.06%
2023/10/26	2	66.60	0.1	66.70	66.10	1.9	8,531	0.02%
2023/10/24	2	67.85	0	0.00	67.80	2	8,898	0.02%
2023/10/23	0	0.00	27	70.07	69.60	-27	8,945	-0.30%
2023/10/20	3	70.30	11	70.41	70.30	-8	8,977	-0.09%
2023/10/19	1	70.60	7	70.50	70.50	-6	8,939	-0.07%
2023/10/18	8	70.75	16	70.26	70.20	-8	8,999	-0.09%
2023/10/17	1	71.40	12	71.32	70.90	-11	8,886	-0.12%
2023/10/16	0	70.50	6	70.60	70.60	-6	8,898	-0.07%
2023/10/13	1	69.70	3	71.17	70.80	-2	8,919	-0.02%
2023/10/12	1	67.51	38	70.77	71.00	-37	8,808	-0.42%
2023/10/11	2	70.85	0	0.00	70.70	2	8,569	0.02%
2023/10/06	0	0.00	4	69.65	69.20	-4	8,525	-0.05%
2023/10/05	1	69.80	1.1	69.14	69.50	-0.1	8,578	0.00%
2023/10/04	4	67.95	8	67.65	67.70	-4	8,613	-0.05%
2023/10/03	5	69.57	8.1	68.32	68.10	-3	8,654	-0.03%
2023/09/28	22	66.77	0	66.10	65.60	22	8,542	0.26%
2023/09/27	1	69.00	0	0.00	69.80	1	8,234	0.01%
2023/09/26	0	0.00	14	70.73	70.30	-14	8,255	-0.17%
2023/09/25	1	71.40	1	71.30	71.60	0	8,271	0.00%
2023/09/22	0.1	71.99	0	0.00	72.00	0.1	8,461	0.00%
2023/09/21	15	72.56	8	72.11	72.80	7	8,584	0.08%
2023/09/20	1	70.90	11	70.80	70.70	-10	8,534	-0.12%
2023/09/19	0	72.60	1	72.00	71.70	-1	8,729	-0.01%
2023/09/18	2	72.60	7	72.71	72.30	-5	8,931	-0.06%
2023/09/15	1	70.51	11	72.02	72.40	-10	9,068	-0.11%
2023/09/14	0	0.00	1	69.41	70.00	-1	8,745	-0.01%
2023/09/12	1	67.00	0	0.00	66.80	1	8,869	0.01%
2023/09/11	0	66.10	1	66.10	65.70	-1	8,993	-0.01%
2023/09/08	1	66.80	10	66.20	67.20	-9	9,209	-0.10%
2023/09/07	5	67.58	0	0.00	67.20	5	9,409	0.05%
2023/09/06	0	0.00	3	68.07	68.00	-3	9,453	-0.03%
2023/09/04	3	67.27	5	67.40	67.60	-2	9,556	-0.02%
2023/09/01	11	68.70	2	69.25	68.20	9	9,565	0.09%
2023/08/31	0	0.00	0.1	67.00	66.60	-0.1	9,428	0.00%
2023/08/30	13	67.02	0.2	67.20	66.70	12.8	9,383	0.14%
2023/08/28	0	64.70	0	0.00	65.60	0	9,658	0.00%
2023/08/25	0	65.20	0	0.00	65.00	0	9,955	0.00%
2023/08/24	5	64.80	0	0.00	65.30	5	10,028	0.05%
2023/08/23	10	63.00	0	0.00	63.50	10	10,157	0.10%
2023/08/21	3	63.67	0	0.00	63.40	3	10,899	0.03%
2023/08/16	0	63.60	10	63.40	63.70	-10	11,260	-0.09%
2023/08/15	1	64.70	10	65.30	64.60	-9	11,326	-0.08%
2023/08/14	2.2	65.37	3	64.30	64.90	-0.8	11,543	-0.01%
2023/08/11	0	0.00	5	68.10	67.90	-5	11,783	-0.04%
2023/08/10	2.2	67.52	0	0.00	67.10	2.2	11,789	0.02%
2023/08/09	1	68.50	2	68.50	68.90	-1	11,769	-0.01%
2023/08/08	0.1	68.75	0	0.00	68.50	0.1	11,788	0.00%
2023/08/07	1	70.10	0	0.00	70.00	1	11,760	0.01%
2023/08/04	0	69.60	0	0.00	69.90	0	11,794	0.00%
2023/08/02	33	69.98	0	69.60	69.10	33	11,778	0.28%
2023/08/01	6.3	71.65	0	0.00	71.00	6.3	11,775	0.05%
2023/07/31	50.2	73.46	3	72.87	72.30	47.2	11,778	0.40%
2023/07/28	2	74.50	26.9	73.77	74.80	-24.9	11,713	-0.21%
2023/07/27	4	68.73	2.1	71.10	71.40	1.9	11,480	0.02%
2023/07/26	3.3	67.21	7	67.13	67.10	-3.7	11,341	-0.03%
2023/07/25	7.2	68.57	2	69.10	68.20	5.2	11,414	0.05%
2023/07/24	0.1	69.60	0	0.00	69.30	0.1	11,413	0.00%
2023/07/18	1.2	69.86	6	70.53	69.50	-4.9	11,413	-0.04%
2023/07/17	0.1	70.90	0	0.00	71.70	0.1	11,465	0.00%
2023/07/14	0	0.00	1	71.60	71.70	-1	11,512	-0.01%
2023/07/13	1	71.00	2	71.50	70.90	-1	11,526	-0.01%
2023/07/12	0.1	69.30	1	70.50	70.10	-1	11,523	-0.01%
2023/07/11	0	0.00	0.4	70.10	69.90	-0.4	11,521	0.00%
2023/07/07	0.3	68.90	3.1	69.27	69.10	-2.8	12,084	-0.02%
2023/07/06	0.3	70.02	0	0.00	70.10	0.3	12,369	0.00%
2023/07/05	0	0.00	1	69.70	70.10	-1	12,646	-0.01%
2023/07/04	1	70.60	0	0.00	70.40	1	12,939	0.01%
2023/07/03	20	70.10	1	70.10	70.10	19	13,198	0.14%
2023/06/30	6.1	70.47	0	0.00	70.80	6.1	13,756	0.04%
2023/06/29	4	72.65	1	72.50	72.20	3	13,957	0.02%
2023/06/28	9	69.69	0	0.00	69.50	9	13,915	0.06%
2023/06/27	1.4	72.10	0	0.00	70.80	1.4	13,928	0.01%
2023/06/26	2	72.70	6	72.90	73.00	-4	13,798	-0.03%
2023/06/21	15.3	74.34	4	76.70	74.60	11.3	13,909	0.08%
2023/06/20	0	0.00	10	77.80	77.40	-10	13,709	-0.07%
2023/06/19	2	77.95	3	78.00	78.00	-1	13,645	-0.01%
2023/06/16	0	0.00	19	77.84	78.50	-19	13,584	-0.14%
2023/06/15	11	75.02	1	75.30	75.30	10	13,317	0.08%
2023/06/14	14	75.94	12	75.78	76.20	2	13,331	0.02%
2023/06/13	1	74.90	10.1	74.51	74.80	-9.1	13,089	-0.07%
2023/06/12	0	0.00	10	72.87	72.90	-10	12,895	-0.08%
2023/06/09	0	0.00	11	70.80	71.30	-11	12,835	-0.09%
2023/06/08	21	70.53	0	0.00	70.20	21	12,837	0.16%
2023/06/07	3	71.80	0	0.00	71.90	3	12,807	0.02%
2023/06/05	1	72.00	0	0.00	72.10	1	13,136	0.01%
2023/06/02	0	0.00	8	72.63	72.90	-8	13,091	-0.06%
2023/06/01	3	71.80	0	0.00	71.40	3	12,992	0.02%
2023/05/31	2	72.10	25.1	72.97	73.50	-23.1	12,867	-0.18%
2023/05/30	1	71.30	8.4	71.65	71.90	-7.4	12,652	-0.06%
2023/05/29	1	71.10	2	71.45	71.20	-1	12,614	-0.01%
2023/05/26	4	71.43	2	72.70	71.90	2	12,517	0.02%
2023/05/25	2	71.40	29.5	72.29	72.40	-27.5	12,261	-0.22%
2023/05/24	0	0.00	1.1	70.77	69.90	-1.1	11,824	-0.01%
2023/05/23	1	69.10	24	68.90	69.90	-23	11,637	-0.20%
2023/05/22	4	70.88	0	0.00	70.10	4	11,504	0.03%
2023/05/19	0	0.00	54	69.62	69.90	-54	11,249	-0.48%
2023/05/18	1	69.40	22.2	69.59	69.30	-21.2	11,183	-0.19%
2023/05/17	30	67.06	3	68.27	68.00	27	10,951	0.25%
2023/05/16	25	64.70	1	65.30	64.60	24	10,611	0.23%
2023/05/10	1	63.80	0	0.00	64.20	1	10,683	0.01%
2023/05/08	1	65.70	1	64.80	64.80	0	10,677	0.00%
2023/05/05	1	66.80	0	0.00	66.70	1	10,645	0.01%
2023/05/04	3	67.27	4	67.65	68.00	-1	10,703	-0.01%
2023/05/02	0	0.00	5	67.30	66.70	-5	10,809	-0.05%
2023/04/28	16	67.15	10	66.90	67.80	6	11,092	0.05%
2023/04/21	1	64.60	1	64.90	64.50	0	10,840	0.00%
2023/04/19	0	0.00	0	67.20	67.00	0	10,886	0.00%
2023/04/18	2	67.10	0	67.60	67.30	2	10,914	0.02%
2023/04/17	0	0.00	3	67.56	68.00	-3	11,094	-0.03%
2023/04/14	1	68.00	1	67.60	67.60	0	11,065	0.00%
2023/04/13	1	67.60	2	68.70	67.50	-1	11,035	-0.01%
2023/04/12	2	69.30	8	68.50	69.10	-6	10,786	-0.06%
2023/04/11	1	68.90	2	68.65	68.20	-1	10,277	-0.01%
2023/04/10	3	66.67	0	0.00	66.70	3	9,887	0.03%
2023/04/07	0	68.10	10	68.41	68.60	-10	9,551	-0.10%
2023/04/06	8	65.23	9	65.58	66.40	-1	9,152	-0.01%
2023/03/31	21	65.80	35	66.49	66.50	-14	8,839	-0.16%
2023/03/30	0	0.00	8	64.18	63.90	-8	8,287	-0.10%
2023/03/29	2	61.00	0	0.00	61.00	2	7,940	0.03%
2023/03/28	7	62.93	1	63.00	62.50	6	7,909	0.08%
2023/03/27	0	0.00	3	63.33	63.20	-3	7,836	-0.04%
2023/03/24	2	62.50	42	62.16	63.30	-40	7,789	-0.51%
2023/03/23	0	0.00	5	60.16	59.80	-5	7,417	-0.07%
2023/03/22	0	0.00	2	59.15	59.10	-2	7,411	-0.03%
2023/03/21	3	58.73	10	58.30	58.60	-7	7,446	-0.09%
2023/03/17	1	59.80	13	59.88	59.30	-12	7,553	-0.16%
2023/03/16	3	57.90	1	58.10	57.70	2	7,489	0.03%
2023/03/14	13	58.34	0	0.00	58.00	13	7,741	0.17%
2023/03/10	1	58.70	1	58.60	58.70	0	7,943	0.00%
2023/03/09	5	59.46	2	60.80	59.10	3	8,062	0.04%
2023/03/08	14	60.86	22	60.52	61.00	-8	8,128	-0.10%
2023/03/07	0	0.00	2	58.40	58.50	-2	8,121	-0.02%
2023/03/06	3	57.80	0	0.00	57.70	3	8,223	0.04%
2023/03/03	5	57.90	6.3	57.51	57.90	-1.3	8,220	-0.02%
2023/03/02	1	56.80	4	57.90	57.30	-3	8,249	-0.04%
2023/03/01	11	57.39	0	0.00	57.30	11	8,250	0.13%
2023/02/24	5	58.70	1	59.10	58.40	4	8,296	0.05%
2023/02/23	0	0.00	1	59.10	59.50	-1	8,398	-0.01%
2023/02/22	7	58.73	1	59.30	58.70	6	8,649	0.07%
2023/02/21	0	0.00	2	60.40	60.40	-2	8,811	-0.02%
2023/02/20	2	60.10	4.1	60.15	60.00	-2.1	8,908	-0.02%
2023/02/17	0	0.00	5	60.00	59.70	-5	9,019	-0.06%
2023/02/16	1	59.10	4.2	59.81	59.70	-3.2	9,137	-0.04%
2023/02/15	2	58.70	0	0.00	58.50	2	9,312	0.02%
2023/02/14	7	58.36	0	0.00	58.40	7	9,351	0.07%
2023/02/13	1	57.50	1	57.80	57.60	0	9,438	0.00%
2023/02/10	0	0.00	3	58.20	58.30	-3	9,554	-0.03%
2023/02/09	2	57.75	0	0.00	58.00	2	9,686	0.02%
2023/02/08	1	58.80	1	58.70	58.40	0	9,703	0.00%
2023/02/07	2	58.25	0	0.00	58.20	2	9,763	0.02%
2023/02/06	1	58.50	0	0.00	58.10	1	9,798	0.01%
2023/02/03	0	0.00	2	59.90	59.90	-2	9,805	-0.02%
2023/02/02	0	0.00	3	60.03	59.90	-3	9,835	-0.03%
2023/02/01	1.1	57.93	3	57.87	58.20	-1.9	9,842	-0.02%
2023/01/31	25	58.56	1	58.60	57.80	24	9,858	0.24%
2023/01/30	0	0.00	26	60.49	60.30	-26	9,772	-0.27%
2023/01/17	20	57.35	0	0.00	57.70	20	9,566	0.21%
2023/01/16	0	0.00	2	57.30	57.50	-2	9,732	-0.02%
2023/01/13	1	56.10	25	56.50	56.00	-24	9,885	-0.24%
2023/01/12	0	0.00	2	56.50	56.20	-2	10,227	-0.02%
2023/01/11	1	56.10	4	57.03	57.00	-3	10,492	-0.03%
2023/01/10	0	0.00	8	56.91	56.50	-8	10,614	-0.08%
2023/01/09	0	0.00	19	56.17	56.70	-19	10,734	-0.18%
2023/01/06	3	54.30	11.3	54.57	55.00	-8.3	11,045	-0.08%
2023/01/05	7	55.33	11	55.05	54.90	-4	11,150	-0.04%
2023/01/04	3	53.60	4	53.93	54.10	-1	11,365	-0.01%
2023/01/03	0	0.00	2	52.50	53.00	-2	11,448	-0.02%
2022/12/30	0	0.00	1	51.90	51.20	-1	11,434	-0.01%
2022/12/28	0	51.30	0	0.00	51.30	0	11,959	0.00%
2022/12/27	4	52.10	2	51.95	51.90	2	12,174	0.02%
2022/12/26	1	51.60	0	0.00	51.50	1	12,339	0.01%
2022/12/23	3	50.87	0	0.00	51.40	3	12,550	0.02%
2022/12/22	0	51.90	0	0.00	51.70	0	12,618	0.00%
2022/12/21	2	51.70	0	0.00	51.50	2	12,675	0.02%
2022/12/20	13	52.40	2	53.15	52.00	11	12,632	0.09%
2022/12/19	6	54.12	1	54.40	53.70	5	12,685	0.04%
2022/12/16	2	54.50	4	54.78	54.50	-2	12,705	-0.02%
2022/12/15	0	0.00	1	55.90	55.90	-1	12,692	-0.01%
2022/12/14	0	0.00	3	55.33	55.50	-3	12,755	-0.02%
2022/12/13	2	54.90	1	54.70	54.80	1	12,848	0.01%
2022/12/12	0	0.00	4	54.58	54.80	-4	12,909	-0.03%
2022/12/09	4.1	53.78	0	0.00	53.70	4.1	13,049	0.03%
2022/12/08	15	54.00	4	53.58	54.00	11	13,003	0.08%
2022/12/07	8	53.96	0	0.00	53.50	8	13,037	0.06%
2022/12/06	9	54.43	0	0.00	54.30	9	12,971	0.07%
2022/12/05	2	56.35	1	56.60	56.20	1	12,790	0.01%
2022/12/02	1.1	56.14	0	0.00	56.10	1.1	12,759	0.01%
2022/12/01	0.2	57.60	3	57.93	57.50	-2.8	12,598	-0.02%
2022/11/30	3	56.53	7	56.44	56.80	-4	12,465	-0.03%
2022/11/29	12	56.66	0	0.00	57.20	12	12,256	0.10%
2022/11/28	1	58.70	2	58.75	58.50	-1	12,021	-0.01%
2022/11/25	1	59.70	1	59.80	59.70	0	11,941	0.00%
2022/11/24	0	0.00	1	60.20	59.90	-1	11,927	-0.01%
2022/11/23	1	60.10	3	60.06	59.80	-2	11,862	-0.02%
2022/11/21	3	59.17	1	58.10	58.40	2	11,699	0.02%
2022/11/18	0	0.00	7	61.16	60.70	-7	11,515	-0.06%
2022/11/17	2	59.00	0	0.00	58.90	2	11,262	0.02%
2022/11/16	0	0.00	3	59.83	60.10	-3	11,043	-0.03%
2022/11/15	0	58.80	0	0.00	59.70	0	10,935	0.00%
2022/11/14	1	59.70	10	59.85	59.90	-9	10,840	-0.08%
2022/11/11	1	59.10	12	59.66	59.80	-11	10,735	-0.10%
2022/11/10	0	0.00	1	57.70	58.00	-1	10,519	-0.01%
2022/11/09	0	0.00	6.3	57.88	58.10	-6.3	10,463	-0.06%
2022/11/08	0	0.00	12	56.78	57.10	-12	10,372	-0.12%
2022/11/07	0	0.00	1	56.20	56.90	-1	10,263	-0.01%
2022/11/03	1	54.30	14	55.13	56.00	-13	10,076	-0.13%
2022/11/02	13	54.51	1	54.80	54.80	12	9,990	0.12%
2022/11/01	1	54.40	0	0.00	54.00	1	9,994	0.01%
2022/10/31	0.3	54.40	2	54.60	54.50	-1.7	10,018	-0.02%
2022/10/28	1	54.10	0	0.00	53.10	1	9,982	0.01%
2022/10/27	11	54.73	10	55.00	55.00	1	9,909	0.01%
2022/10/26	0	0.00	2	54.70	54.50	-2	9,927	-0.02%
2022/10/25	11	54.53	20	54.10	54.10	-9	9,873	-0.09%
2022/10/24	2	57.20	1	57.50	55.60	1	9,777	0.01%
2022/10/20	0	0.00	13	54.39	55.70	-13	9,364	-0.14%
2022/10/19	3	54.30	2	54.20	53.80	1	9,033	0.01%
2022/10/18	25	55.54	4	55.95	55.80	21	8,832	0.24%
2022/10/17	3	55.43	6	55.35	56.20	-3	8,778	-0.03%
2022/10/14	11	53.25	24	54.50	55.20	-13	8,617	-0.15%
2022/10/13	1	51.90	2	52.20	51.40	-1	8,335	-0.01%
2022/10/12	0	0.00	7.1	52.39	52.70	-7.1	8,264	-0.09%
2022/10/11	0	0.00	1.1	49.60	49.75	-1.1	8,133	-0.01%
2022/10/07	0.1	50.20	1	50.40	50.20	-0.9	8,109	-0.01%
2022/10/06	2	50.20	10.5	49.96	50.20	-8.5	8,135	-0.10%
2022/10/05	12	51.09	25.3	50.83	51.40	-13.3	8,133	-0.16%
2022/10/04	0	0.00	2	49.33	49.95	-2	7,909	-0.03%
2022/10/03	0.1	46.90	1	46.80	47.55	-0.9	7,827	-0.01%
2022/09/30	1.2	47.91	3	47.48	48.95	-1.8	7,875	-0.02%
2022/09/29	0	0.00	11	46.46	47.15	-11	7,887	-0.14%
2022/09/28	11	45.32	2	45.65	45.50	9	7,919	0.11%
2022/09/27	0	0.00	1	45.80	46.00	-1	7,911	-0.01%
2022/09/26	0.1	45.95	1	45.65	45.65	-0.9	8,021	-0.01%
2022/09/23	3	47.77	0	0.00	47.60	3	8,183	0.04%
2022/09/22	2.2	46.68	0	0.00	46.80	2.2	8,624	0.03%
2022/09/21	10	47.15	0	0.00	47.15	10	8,703	0.11%
2022/09/20	5.1	47.90	0	0.00	47.65	5.1	8,687	0.06%
2022/09/19	3	48.63	0	0.00	48.60	3	8,575	0.03%
2022/09/16	16.1	49.10	1	49.25	49.10	15.1	8,503	0.18%
2022/09/15	1	50.80	2	50.95	50.40	-1	8,348	-0.01%
2022/09/14	7	50.71	1	50.80	50.70	6	8,371	0.07%
2022/09/13	0	0.00	1	52.60	52.40	-1	8,316	-0.01%
2022/09/12	5	52.40	2	52.30	52.30	3	8,331	0.04%
2022/09/07	0	0.00	48	50.25	50.60	-48	8,413	-0.57%
2022/09/05	22	51.44	12	51.10	51.10	10	8,515	0.12%
2022/09/02	0	0.00	2	52.40	52.10	-2	8,675	-0.02%
2022/08/31	0.1	53.40	0	0.00	53.40	0.1	8,690	0.00%
2022/08/25	0.1	53.50	3	53.40	53.60	-2.9	8,676	-0.03%
2022/08/18	3	53.80	0.1	53.90	53.60	3	9,061	0.03%
2022/08/17	2	53.40	0	0.00	55.00	2	9,063	0.02%
2022/08/16	0	0.00	2	53.65	53.80	-2	9,084	-0.02%
2022/08/12	0	0.00	1.1	53.79	54.10	-1.1	9,083	-0.01%
2022/08/05	0	53.10	1	53.10	53.20	-1	9,286	-0.01%
2022/08/03	0	0.00	2	50.90	51.20	-2	9,277	-0.02%
2022/08/01	0.2	52.30	0	0.00	52.20	0.2	9,213	0.00%
2022/07/29	0.2	52.70	2	53.00	52.30	-1.8	9,232	-0.02%
2022/07/27	1	52.60	1	52.30	52.60	0	9,368	0.00%
2022/07/26	1	52.60	0	0.00	52.50	1	9,398	0.01%
2022/07/25	1.1	52.45	0	0.00	52.70	1.1	9,434	0.01%
2022/07/22	1	54.00	1	53.70	53.70	0	9,419	0.00%
2022/07/21	1	54.30	8	53.80	54.30	-7	9,328	-0.08%
2022/07/20	0	0.00	1	53.70	53.40	-1	9,332	-0.01%
2022/07/19	4	53.18	2	53.10	53.00	2	9,270	0.02%
2022/07/18	0	0.00	2	53.45	54.20	-2	9,209	-0.02%
2022/07/15	11	50.93	3	51.07	51.40	8	8,975	0.09%
2022/07/14	1	49.75	4	49.75	49.85	-3	8,934	-0.03%
2022/07/13	8	49.64	0	0.00	49.00	8	8,893	0.09%
2022/07/12	7	47.71	0	0.00	47.35	7	8,762	0.08%
2022/07/11	1	48.50	0	0.00	49.00	1	8,699	0.01%
2022/07/08	2	50.55	2	50.28	49.65	0	8,838	0.00%
2022/07/05	3	48.75	3	49.35	49.40	0	8,597	0.00%
2022/07/04	1	48.90	3	47.87	49.15	-2	8,559	-0.02%
2022/07/01	4.2	48.36	1	48.25	48.30	3.2	8,567	0.04%
2022/06/30	51.4	50.33	1	48.90	49.40	50.4	8,490	0.59%
2022/06/28	1	59.00	0	0.00	58.90	1	8,053	0.01%
2022/06/27	12	59.59	2	59.60	59.80	10	8,043	0.12%
2022/06/23	2	58.60	3	59.20	58.30	-1	8,157	-0.01%
2022/06/22	5	58.42	0	0.00	58.10	5	8,481	0.06%
2022/06/21	1	59.80	1	60.00	60.00	0	8,867	0.00%
2022/06/20	5	59.10	0	0.00	59.50	5	8,978	0.06%
2022/06/17	1	59.60	0	0.00	60.10	1	9,071	0.01%
2022/06/16	12	60.78	4	62.38	60.40	8	9,037	0.09%
2022/06/15	3	61.70	3	62.13	61.20	0	9,029	0.00%
2022/06/14	3	61.77	2	61.50	62.20	1	9,057	0.01%
2022/06/13	18	62.10	0	0.00	62.20	18	9,249	0.19%
2022/06/10	3	64.97	0	0.00	65.10	3	9,214	0.03%
2022/06/07	1	65.90	1	66.00	65.80	0	9,453	0.00%
2022/06/01	0.1	66.80	1	66.90	66.80	-0.9	9,880	-0.01%
2022/05/31	2	65.50	5	65.78	66.80	-3	9,935	-0.03%
2022/05/27	3.1	63.85	0	0.00	63.90	3.1	9,937	0.03%
2022/05/26	1	64.30	0	0.00	63.50	1	9,990	0.01%
2022/05/25	3	64.67	0	0.00	64.70	3	10,029	0.03%
2022/05/24	0	0.00	1	65.90	64.30	-1	10,158	-0.01%
2022/05/23	0	0.00	5	66.54	66.40	-5	10,161	-0.05%
2022/05/20	22	66.90	0	0.00	66.80	22	10,280	0.21%
2022/05/19	2	66.00	2	66.25	66.90	0	10,442	0.00%
2022/05/16	1	67.20	1	67.10	66.90	0	11,396	0.00%
2022/05/13	0	0.00	1	65.60	65.50	-1	11,314	-0.01%
2022/05/11	1	64.80	1	65.30	65.20	0	11,594	0.00%
2022/05/10	5	65.50	0	0.00	66.00	5	11,607	0.04%
2022/05/09	1	66.00	3.7	65.78	65.10	-2.7	11,659	-0.02%
2022/05/06	0	0.00	3	66.70	66.80	-3	11,759	-0.03%
2022/05/05	3	67.17	4	67.35	67.00	-1	11,942	-0.01%
2022/05/03	9	65.73	1	65.60	65.90	8	11,841	0.07%
2022/04/29	8	65.20	11	65.59	65.60	-3	11,874	-0.03%
2022/04/28	28	64.19	1	63.40	64.20	27	11,991	0.23%
2022/04/27	8	61.95	3	62.60	63.20	5	11,955	0.04%
2022/04/26	0.1	64.20	0	0.00	64.20	0.1	11,909	0.00%
2022/04/25	3.3	64.00	0	64.80	64.30	3.2	11,900	0.03%
2022/04/22	10	66.02	4	65.93	66.40	6	11,817	0.05%
2022/04/21	2	65.85	1	66.90	66.90	1	11,799	0.01%
2022/04/20	0	0.00	11.5	65.32	65.30	-11.5	11,771	-0.10%
2022/04/18	2	63.75	1	64.00	63.80	1	11,730	0.01%
2022/04/15	24	64.34	48	63.63	63.90	-24	11,730	-0.20%
2022/04/14	16	64.41	61	64.38	64.10	-45	11,775	-0.38%
2022/04/13	31	66.66	1	66.60	66.70	30	11,644	0.26%
2022/04/12	1	65.20	0	0.00	65.50	1	11,716	0.01%
2022/04/11	4	67.00	0	0.00	66.80	4	11,656	0.03%
2022/04/08	0	0.00	1	67.00	66.80	-1	11,691	-0.01%
2022/04/07	28	66.89	1	67.20	66.20	27	11,833	0.23%
2022/04/06	5	66.62	0	0.00	66.60	5	11,677	0.04%
2022/04/01	4	68.48	11	68.15	69.20	-7	11,474	-0.06%
2022/03/31	17	69.79	1	69.90	69.20	16	11,373	0.14%
2022/03/30	12	69.37	2	69.50	69.30	10	11,324	0.09%
2022/03/29	6	68.95	133	69.02	69.00	-127	11,401	-1.11%	大賣/鉅額交易
2022/03/28	3	68.37	3	69.10	69.80	0	11,703	0.00%
2022/03/25	58.2	69.96	0	0.00	68.90	58.2	11,833	0.49%
2022/03/24	17	70.73	0	0.00	71.30	17	11,633	0.15%
2022/03/23	2.2	73.45	2	74.50	73.70	0.2	11,227	0.00%
2022/03/22	2	73.70	0	0.00	74.00	2	11,175	0.02%
2022/03/18	4	74.75	2	74.45	74.80	2	11,147	0.02%
2022/03/17	0	0.00	2	73.75	74.20	-2	11,151	-0.02%
2022/03/16	5.1	71.27	3	70.60	70.90	2.1	11,085	0.02%
2022/03/15	9	73.37	1	75.30	73.00	8	10,921	0.07%
2022/03/14	1	75.80	1	75.20	75.70	0	10,970	0.00%
2022/03/11	1	74.80	0	0.00	75.60	1	10,971	0.01%
2022/03/10	10	76.50	0	0.00	76.70	10	11,079	0.09%
2022/03/09	0	0.00	1	75.80	74.90	-1	11,462	-0.01%
2022/03/08	8	75.94	0	0.00	74.70	8	12,369	0.06%
2022/03/07	5.1	77.70	1	76.90	76.90	4.1	12,479	0.03%
2022/03/04	1	81.00	3	82.00	81.60	-2	12,687	-0.02%
2022/03/03	4	82.15	12	82.40	82.60	-8	12,750	-0.06%
2022/03/02	1	79.40	1	79.80	79.70	0	12,753	0.00%
2022/03/01	1	79.80	1	79.70	79.90	0	12,792	0.00%
2022/02/25	0	0.00	2	77.25	77.10	-2	12,808	-0.02%
2022/02/24	3	77.00	0	0.00	76.30	3	13,186	0.02%
2022/02/23	14	78.94	1	79.00	79.00	13	13,782	0.09%
2022/02/22	5	78.00	0	0.00	78.70	5	13,846	0.04%
2022/02/21	16	81.05	31	80.52	80.40	-15	13,791	-0.11%
2022/02/18	10	82.96	25	83.80	83.50	-15	13,757	-0.11%
2022/02/17	43	82.65	32	82.60	82.70	11	13,560	0.08%
2022/02/16	6	80.12	7.1	80.31	80.50	-1.1	13,157	-0.01%
2022/02/15	0	0.00	35	79.40	78.80	-35	12,947	-0.27%
2022/02/14	2	78.70	10	78.26	78.70	-8	12,952	-0.06%
2022/02/11	0	0.00	15.1	79.47	79.00	-15.1	13,023	-0.12%
2022/02/10	1	78.60	9	78.76	79.00	-8	13,004	-0.06%
2022/02/09	3	78.23	20	78.64	78.50	-17	13,050	-0.13%
2022/02/08	0	0.00	5.2	77.48	77.40	-5.2	13,067	-0.04%
2022/02/07	0	0.00	14.5	76.01	76.40	-14.5	13,149	-0.11%
2022/01/25	1	73.00	0	0.00	72.00	1	13,324	0.01%
2022/01/24	0	0.00	0	72.14	72.60	0	13,311	0.00%
2022/01/21	11	72.22	2	72.60	72.30	9	13,394	0.07%
2022/01/19	7	75.30	1	75.20	75.20	6	13,604	0.04%
2022/01/18	0	0.00	1.2	75.82	75.10	-1.2	13,634	-0.01%
2022/01/17	5	74.28	0.3	74.60	74.40	4.7	13,652	0.03%
2022/01/14	0	0.00	3	74.70	74.30	-3	13,716	-0.02%
2022/01/13	0	0.00	0.1	75.00	74.60	-0.1	13,705	0.00%
2022/01/12	0	0.00	6.5	74.56	74.40	-6.5	13,660	-0.05%
2022/01/11	8	74.03	1	74.00	73.50	7	13,650	0.05%
2022/01/10	0	0.00	3	73.60	74.90	-3	13,727	-0.02%
2022/01/07	0	0.00	2	74.10	73.70	-2	13,863	-0.01%
2022/01/06	7	74.03	4.9	73.96	73.80	2.2	13,995	0.02%
2022/01/05	2	75.55	13	76.48	75.90	-11	14,067	-0.08%
2022/01/04	0	0.00	1.3	76.48	77.20	-1.3	14,085	-0.01%
2022/01/03	2	76.80	1	76.50	76.20	1	14,124	0.01%
2021/12/30	5	77.86	27	78.34	78.10	-22	14,152	-0.16%
2021/12/29	0.6	76.70	0	0.00	76.60	0.6	14,294	0.00%
2021/12/28	0	0.00	2	77.00	76.70	-2	14,486	-0.01%
2021/12/27	0	0.00	2	76.00	76.60	-2	14,579	-0.01%
2021/12/23	7	76.24	0	0.00	75.90	7	15,123	0.05%
2021/12/22	125	78.53	123.3	78.06	76.50	1.7	15,403	0.01%	大買/大賣/
2021/12/21	0	0.00	5	77.10	76.80	-5	15,245	-0.03%
2021/12/20	1	76.20	2	76.90	75.90	-1	15,025	-0.01%
2021/12/17	2	76.00	4	74.90	75.70	-2	14,877	-0.01%
2021/12/16	0.3	75.50	6	76.92	76.00	-5.7	14,944	-0.04%
2021/12/15	2	76.00	6	76.10	76.00	-4	14,956	-0.03%
2021/12/14	7	75.07	6	75.75	74.80	1	15,006	0.01%
2021/12/13	3	77.17	3	77.87	76.60	0	14,963	0.00%
2021/12/10	3	77.50	2	78.05	77.80	1	15,132	0.01%
2021/12/09	2	77.55	8	77.65	77.50	-6	15,118	-0.04%
2021/12/07	2	77.20	1	77.70	77.50	1	14,987	0.01%
2021/12/06	6	77.88	17	77.58	77.50	-11	14,955	-0.07%
2021/12/03	8	78.33	4	78.43	78.80	4	14,926	0.03%
2021/12/02	26	79.53	115.2	79.54	79.80	-89.2	14,545	-0.61%	大賣/
2021/12/01	2	74.95	32.8	75.91	76.00	-30.8	13,754	-0.22%
2021/11/30	10	76.10	25.2	75.91	74.20	-15.2	13,587	-0.11%
2021/11/29	5	73.68	4	73.55	73.30	1	13,246	0.01%
2021/11/26	3	74.10	8	74.18	73.50	-5	13,296	-0.04%
2021/11/25	9	74.94	0.2	75.00	74.40	8.8	13,187	0.07%
2021/11/24	2	75.40	0	0.00	75.40	2	13,138	0.02%
2021/11/23	31	75.53	12	75.84	75.70	19	13,139	0.14%
2021/11/22	21.3	74.49	64.3	74.98	75.40	-43	12,838	-0.33%
2021/11/19	6	70.17	4.3	69.91	69.60	1.7	12,097	0.01%
2021/11/18	0	0.00	4	71.15	71.60	-4	12,059	-0.03%
2021/11/17	4	71.30	8	71.21	71.00	-4	12,046	-0.03%
2021/11/16	1	69.80	2.1	70.49	70.80	-1.1	12,080	-0.01%
2021/11/15	5	70.28	16	70.21	70.30	-11	12,217	-0.09%
2021/11/12	7	68.73	2	68.40	68.70	5	12,256	0.04%
2021/11/11	3	68.63	0	0.00	68.00	3	12,517	0.02%
2021/11/10	3	69.77	13.1	69.62	69.90	-10.1	12,744	-0.08%
2021/11/09	5.5	68.41	2	68.50	68.70	3.5	12,955	0.03%
2021/11/08	5	66.82	2	66.50	67.60	3	13,118	0.02%
2021/11/05	7	65.60	1	66.70	65.70	6	13,668	0.04%
2021/11/04	13	67.16	19	67.84	66.70	-6	13,805	-0.04%
2021/11/03	1	68.50	10.1	68.63	68.60	-9.1	13,729	-0.07%
2021/11/02	10.1	66.77	13	68.10	66.50	-2.9	13,653	-0.02%
2021/11/01	0	0.00	5	67.52	67.00	-5	13,621	-0.04%
2021/10/29	3	66.67	1	67.00	66.50	2	13,787	0.01%
2021/10/28	2	66.30	25	66.16	66.50	-23	13,799	-0.17%
2021/10/27	2	65.55	86	65.05	66.20	-84	13,851	-0.61%
2021/10/26	50	63.90	0	0.00	63.70	50	13,765	0.36%
2021/10/25	1	63.10	2	62.40	63.50	-1	13,794	-0.01%
2021/10/22	0	0.00	2	62.10	62.10	-2	13,900	-0.01%
2021/10/21	0	63.00	10	63.80	62.50	-10	14,044	-0.07%
2021/10/20	0	0.00	1	63.40	63.50	-1	14,119	-0.01%
2021/10/19	1	62.20	0	0.00	63.50	1	14,374	0.01%
2021/10/18	3	64.20	0	0.00	62.70	3	14,627	0.02%
2021/10/15	8	63.41	11	63.79	63.70	-3	15,092	-0.02%
2021/10/14	7	61.91	12	61.93	62.30	-5	15,126	-0.03%
2021/10/13	17	60.13	59	59.66	59.40	-42	15,201	-0.28%
2021/10/12	11	60.15	3	60.93	61.00	8	15,328	0.05%
2021/10/08	2	61.70	1	62.50	61.60	1	15,434	0.01%
2021/10/07	21	61.85	10	61.60	61.60	11	15,727	0.07%
2021/10/06	56.3	62.20	8.2	62.21	61.40	48.1	16,326	0.29%
2021/10/05	12	63.73	10	64.30	64.60	2	16,722	0.01%
2021/10/04	0	0.00	3	64.50	64.90	-3	16,830	-0.02%
2021/10/01	13.2	64.49	0	0.00	64.30	13.2	16,962	0.08%
2021/09/30	22	66.90	30	67.58	65.90	-8	17,021	-0.05%
2021/09/29	11	64.70	10	64.56	67.20	1	16,775	0.01%
2021/09/28	10	66.40	45	65.53	66.30	-35	16,631	-0.21%
2021/09/27	2	64.50	6	64.70	64.60	-4	16,644	-0.02%
2021/09/24	0	0.00	1	65.10	64.90	-1	16,907	-0.01%
2021/09/23	0	0.00	5	64.54	64.40	-5	17,098	-0.03%
2021/09/22	17.4	62.90	4	62.90	63.00	13.4	17,247	0.08%
2021/09/17	17	64.61	11	64.76	64.90	6	17,496	0.03%
2021/09/16	22.2	64.01	0	0.00	64.60	22.2	17,933	0.12%
2021/09/15	36.3	64.18	10	64.00	64.00	26.3	18,073	0.15%
2021/09/14	1	66.30	0	0.00	66.20	1	18,197	0.01%
2021/09/13	17.2	66.27	11	66.93	65.80	6.2	18,298	0.03%
2021/09/10	5	65.94	5	66.46	66.80	0	18,621	0.00%
2021/09/09	0	0.00	1	64.50	65.60	-1	18,639	-0.01%
2021/09/08	28	64.04	1	64.30	64.30	27	18,710	0.14%
2021/09/07	8	65.28	0	0.00	65.20	8	18,732	0.04%
2021/09/06	13	66.78	16	67.27	66.40	-3	18,731	-0.02%
2021/09/03	11	66.35	0	0.00	66.00	11	18,706	0.06%
2021/09/02	21.4	66.53	57	67.57	66.20	-35.6	18,806	-0.19%
2021/09/01	2	66.90	80	67.24	68.10	-78	19,005	-0.41%
2021/08/31	74	66.56	0	0.00	66.40	74	18,924	0.39%
2021/08/30	0	0.00	3	66.00	66.40	-3	19,147	-0.02%
2021/08/27	15	65.03	6	64.97	65.00	9	19,410	0.05%
2021/08/26	7	65.51	0	0.00	65.30	7	19,518	0.04%
2021/08/25	6	66.35	3	66.50	67.00	3	19,468	0.02%
2021/08/24	1	65.60	1	67.90	66.00	0	19,624	0.00%
2021/08/23	2	66.40	14	66.75	66.80	-12	19,651	-0.06%
2021/08/20	7	65.91	3	66.67	64.60	4	19,882	0.02%
2021/08/19	5	66.54	1	66.20	65.70	4	19,903	0.02%
2021/08/18	3	67.70	8	67.80	69.00	-5	19,830	-0.03%
2021/08/17	14	66.74	6	66.60	66.60	8	19,940	0.04%
2021/08/16	5	65.64	38	66.30	66.30	-33	19,744	-0.17%
2021/08/13	63.2	64.49	43	64.85	64.30	20.2	19,530	0.10%
2021/08/12	72	66.01	1	66.10	66.30	71	19,218	0.37%
2021/08/11	112.4	68.12	10	67.30	67.30	102.4	19,072	0.54%	大買/鉅額交易
2021/08/10	29.1	71.97	12	70.90	70.90	17.1	18,705	0.09%
2021/08/09	51	73.63	3	73.63	73.70	48	18,666	0.26%
2021/08/06	1	73.90	0	0.00	73.60	1	18,793	0.01%
2021/08/05	28	75.20	51	74.80	75.20	-23	19,056	-0.12%
2021/08/04	44.2	76.08	31	75.91	75.50	13.2	19,443	0.07%
2021/08/03	22	75.12	29	75.46	75.80	-7	19,608	-0.04%
2021/08/02	60	74.44	56	74.53	74.50	4	19,682	0.02%
2021/07/30	16.2	72.19	5	72.90	72.30	11.2	19,769	0.06%
2021/07/29	3	72.23	1	72.30	72.00	2	19,921	0.01%
2021/07/28	30	71.62	3	71.70	72.20	27	20,073	0.13%
2021/07/27	20	73.91	1	74.10	73.30	19	20,281	0.09%
2021/07/26	4.2	73.51	6	73.10	73.50	-1.8	20,386	-0.01%
2021/07/23	13.2	72.74	1	73.10	73.40	12.2	20,489	0.06%
2021/07/22	19	73.77	8	73.56	73.70	11	20,352	0.05%
2021/07/21	92.5	73.05	32	71.55	71.50	60.5	20,224	0.30%
2021/07/20	15.1	74.88	1	74.90	74.50	14.1	19,822	0.07%
2021/07/19	23	75.67	3	76.07	75.60	20	19,898	0.10%
2021/07/16	19	77.18	2	77.45	77.40	17	20,109	0.08%
2021/07/15	18	78.54	16.1	78.63	78.60	1.9	20,084	0.01%
2021/07/14	7	77.97	9.1	78.04	77.80	-2.1	20,052	-0.01%
2021/07/13	33	77.88	111	78.35	76.90	-78	19,790	-0.39%	大賣/
2021/07/12	86	77.42	2	77.60	76.40	84	19,185	0.44%
2021/07/09	30	77.26	10	78.40	78.60	20	18,599	0.11%
2021/07/08	4	78.33	2	78.60	78.40	2	18,659	0.01%
2021/07/07	1.1	79.54	1	79.70	79.50	0.1	18,813	0.00%
2021/07/06	106	79.12	11	79.11	79.10	95	19,223	0.49%	大買/
2021/07/05	35	80.46	6	80.25	80.40	29	19,693	0.15%
2021/07/02	7	79.36	2.1	79.27	79.50	4.9	19,631	0.02%
2021/07/01	24.4	78.89	3	78.47	78.00	21.4	19,620	0.11%
2021/06/30	15.1	79.03	7.5	79.66	79.70	7.6	19,992	0.04%
2021/06/29	31	79.99	1	79.40	79.30	30	20,802	0.14%
2021/06/28	13	81.45	6	81.48	81.20	7	20,711	0.03%
2021/06/25	15	79.74	17	79.58	80.00	-2	20,404	-0.01%
2021/06/24	7	77.40	0	0.00	77.60	7	20,025	0.03%
2021/06/23	12	74.22	17.3	75.61	76.60	-5.3	19,915	-0.03%
2021/06/22	3.3	75.10	8	75.15	75.20	-4.7	19,616	-0.02%
2021/06/21	29.1	76.22	51	76.03	74.70	-21.9	19,487	-0.11%
2021/06/18	1.5	79.50	13	79.71	78.90	-11.5	19,175	-0.06%
2021/06/17	25	78.42	0	0.00	78.90	25	19,169	0.13%
2021/06/16	3	79.37	17	80.11	79.10	-14	19,225	-0.07%
2021/06/15	10	78.50	6	78.45	78.70	4	19,348	0.02%
2021/06/11	26	79.45	21	79.61	78.80	5	19,304	0.03%
2021/06/10	42	79.18	52	79.32	79.50	-10	19,253	-0.05%
2021/06/09	36	78.33	10.2	77.22	77.20	25.8	19,120	0.13%
2021/06/08	4	81.10	18.3	80.99	80.10	-14.3	19,109	-0.07%
2021/06/07	46	79.53	5	79.84	79.40	41	19,165	0.21%
2021/06/04	13	82.40	2	82.25	82.20	11	19,066	0.06%
2021/06/03	20	83.40	8	83.39	83.60	12	18,935	0.06%
2021/06/01	47	82.40	20	83.40	81.30	27	19,089	0.14%
2021/05/31	33.2	81.58	45	81.88	81.90	-11.8	19,265	-0.06%
2021/05/28	36	80.37	51.2	80.40	80.60	-15.2	19,541	-0.08%
2021/05/27	13.3	76.80	0	0.00	78.30	13.3	19,505	0.07%
2021/05/26	35	77.87	3	78.47	77.80	32	19,647	0.16%
2021/05/25	25.5	78.82	28.2	78.89	78.80	-2.7	19,919	-0.01%
2021/05/24	21	74.82	13	77.30	76.60	8	20,106	0.04%
2021/05/21	10	77.10	4	77.78	76.30	6	20,324	0.03%
2021/05/20	5	75.72	4	75.43	75.20	1	20,659	0.00%
2021/05/19	15	74.22	0	0.00	75.10	15	21,212	0.07%
2021/05/18	11	75.08	28	74.76	76.80	-17	21,152	-0.08%
2021/05/17	6	71.60	20	70.39	71.70	-14	21,207	-0.07%
2021/05/14	45.3	73.34	50	73.02	73.00	-4.7	21,068	-0.02%
2021/05/13	8	72.91	19	73.87	74.30	-11	20,903	-0.05%
2021/05/12	25.2	70.65	18	73.08	73.40	7.2	20,714	0.03%
2021/05/11	15.6	77.83	3.1	77.84	76.50	12.5	20,739	0.06%
2021/05/10	5.2	82.61	0	0.00	82.10	5.2	20,746	0.03%
2021/05/07	2	83.85	1	85.00	85.50	1	20,756	0.00%
2021/05/06	10	84.67	7	84.14	82.90	3	20,692	0.01%
2021/05/05	2	83.30	0.1	84.00	82.70	1.9	20,497	0.01%
2021/05/04	14.1	86.61	3.1	86.35	85.30	11	20,372	0.05%
2021/05/03	16.7	88.15	3	90.73	87.70	13.7	20,113	0.07%
2021/04/29	9.5	92.53	1	93.50	91.60	8.5	19,847	0.04%
2021/04/28	3.1	94.56	3	94.53	94.40	0.1	19,756	0.00%
2021/04/27	5.2	94.57	27	94.12	94.00	-21.8	19,929	-0.11%
2021/04/26	36.2	95.67	15	95.79	95.90	21.2	19,902	0.11%
2021/04/23	12.2	92.84	0	0.00	94.40	12.2	19,919	0.06%
2021/04/22	46.2	95.52	4	94.18	93.40	42.2	19,931	0.21%
2021/04/21	21.5	98.64	6	99.37	98.30	15.5	19,622	0.08%
2021/04/20	28.2	100.39	1	101.50	99.70	27.2	19,558	0.14%
2021/04/19	0	0.00	32	99.85	99.40	-32	19,730	-0.16%
2021/04/16	3	99.03	11	99.13	98.70	-8	20,139	-0.04%
2021/04/15	3	98.97	27	99.04	99.00	-24	20,435	-0.12%
2021/04/14	4	100.19	61	99.37	99.70	-57	20,480	-0.28%
2021/04/13	25.1	101.68	35	101.74	100.00	-9.9	20,503	-0.05%
2021/04/12	10.6	99.90	58.1	100.04	99.10	-47.5	20,485	-0.23%
2021/04/09	127	101.07	22	99.52	102.50	105	20,283	0.52%	大買/鉅額交易
2021/04/08	2	97.90	58	97.70	98.30	-56	19,732	-0.28%
2021/04/07	30	97.39	32	97.13	97.10	-2	19,728	-0.01%
2021/04/06	155.1	98.41	17	97.78	97.30	138.1	19,707	0.70%	大買/鉅額交易
2021/04/01	20	99.31	40.2	99.01	100.50	-20.2	19,449	-0.10%
2021/03/31	2	93.15	5	92.98	91.90	-3	18,561	-0.02%
2021/03/30	17	91.89	20	91.87	92.20	-3	18,589	-0.02%
2021/03/29	2	91.45	8	92.10	91.20	-6	18,703	-0.03%
2021/03/26	3	90.91	12	91.43	91.90	-9	18,884	-0.05%
2021/03/25	1.1	90.05	6	89.23	89.60	-4.9	19,032	-0.03%
2021/03/24	12.1	90.14	10	90.50	90.00	2.1	19,048	0.01%
2021/03/23	1	91.60	1	92.60	91.70	0	19,141	0.00%
2021/03/22	1	92.00	0	0.00	90.90	1	19,233	0.01%
2021/03/19	6	92.67	0	0.00	92.50	6	19,282	0.03%
2021/03/18	3	94.93	10	94.88	95.50	-7	19,232	-0.04%
2021/03/17	5	92.86	4	93.40	91.90	1	19,428	0.01%
2021/03/16	5	93.96	2	93.30	93.40	3	19,642	0.02%
2021/03/15	7	92.69	1.3	92.92	93.20	5.7	19,972	0.03%
2021/03/12	22	92.53	25	93.35	93.50	-3	20,216	-0.01%
2021/03/11	2	89.80	1	91.00	91.40	1	20,465	0.00%
2021/03/10	1	88.70	32	89.55	87.60	-31	21,091	-0.15%
2021/03/09	5	87.00	2	86.75	86.70	3	21,468	0.01%
2021/03/08	45	90.70	2	89.75	88.60	43	22,177	0.19%
2021/03/05	26.3	90.18	3	89.33	89.70	23.3	22,681	0.10%
2021/03/04	12	92.91	5	93.92	91.80	7	22,635	0.03%
2021/03/03	5	92.62	3	95.30	92.00	2	22,511	0.01%
2021/03/02	0	0.00	2	99.40	95.50	-2	22,276	-0.01%
2021/02/26	2	96.65	5	96.22	96.50	-3	22,274	-0.01%
2021/02/25	4	100.95	2	100.00	98.50	2	22,237	0.01%
2021/02/24	35	97.43	28.1	97.30	96.60	6.9	22,219	0.03%
2021/02/23	10.2	98.14	29	97.66	98.40	-18.8	21,957	-0.09%
2021/02/22	14.1	97.19	9	97.18	97.10	5.1	21,922	0.02%
2021/02/19	11.1	92.25	22.6	93.18	93.00	-11.5	21,797	-0.05%
2021/02/18	4	90.18	9	90.14	89.90	-5	21,892	-0.02%
2021/02/17	16	89.86	22	89.69	89.90	-6	22,303	-0.03%
2021/02/05	9	87.64	6	86.83	86.70	3	22,090	0.01%
2021/02/04	11	85.62	16	86.08	86.60	-5	22,357	-0.02%
2021/02/03	59	87.21	34	87.37	86.30	25	22,408	0.11%
2021/02/02	23	87.36	55	88.39	86.90	-32	22,289	-0.14%
2021/02/01	5	84.98	11	84.25	86.30	-6	21,772	-0.03%
2021/01/29	0	0.00	3	80.90	79.90	-3	21,489	-0.01%
2021/01/28	80.1	79.10	0	0.00	79.40	80.1	21,291	0.38%
2021/01/27	4	82.38	1	81.70	82.50	3	21,208	0.01%
2021/01/26	18	83.17	15	83.00	83.00	3	21,177	0.01%
2021/01/25	8	84.28	8	84.37	85.10	0	21,098	0.00%
2021/01/22	18	85.03	16	85.44	85.40	2	21,067	0.01%
2021/01/21	15	85.74	19	85.74	85.80	-4	21,102	-0.02%
2021/01/20	11	84.28	0	0.00	84.30	11	21,175	0.05%
2021/01/19	4	85.70	6	86.65	86.80	-2	21,044	-0.01%
2021/01/18	8.1	84.37	2	84.70	86.00	6.1	21,034	0.03%
2021/01/15	30.1	87.44	18	86.42	86.20	12.1	20,941	0.06%
2021/01/14	26	88.78	21	90.93	89.80	5	20,784	0.02%
2021/01/13	13.1	88.35	3	87.57	88.70	10.1	20,666	0.05%
2021/01/12	6.1	89.23	1	87.30	87.70	5.1	20,534	0.02%
2021/01/11	4.1	91.28	1	91.20	91.20	3.1	20,327	0.02%
2021/01/08	7	95.27	14	94.51	96.70	-7	19,981	-0.04%
2021/01/07	2	92.95	8	92.99	92.80	-6	19,808	-0.03%
2021/01/06	16	92.28	26	92.13	91.50	-10	20,333	-0.05%
2021/01/05	16	92.97	15	92.69	90.50	1	20,428	0.00%
2021/01/04	3	89.53	24	90.18	90.70	-21	20,516	-0.10%
2020/12/31	10	87.54	10	86.37	86.80	0	20,634	0.00%
2020/12/30	8	87.59	6	87.20	87.30	2	21,205	0.01%
2020/12/29	9	87.50	12.1	86.84	87.00	-3.1	21,092	-0.01%
2020/12/28	16	88.14	10	88.82	89.10	6	21,056	0.03%
2020/12/25	9	86.13	7	85.43	84.00	2	20,958	0.01%
2020/12/24	5	85.42	6	85.00	85.30	-1	21,220	0.00%
2020/12/23	28	80.42	32	81.52	83.00	-4	21,196	-0.02%
2020/12/22	18	83.00	15	81.77	81.20	3	21,100	0.01%
2020/12/21	2	84.20	0	0.00	84.20	2	20,900	0.01%
2020/12/18	0	0.00	3	85.77	84.80	-3	20,833	-0.01%
2020/12/16	4	86.45	11	86.02	85.80	-7	20,906	-0.03%
2020/12/15	2	84.00	0	0.00	84.10	2	20,956	0.01%
2020/12/14	1	84.90	5	84.10	85.30	-4	21,185	-0.02%
2020/12/11	3	84.47	2	84.70	85.30	1	21,155	0.00%
2020/12/10	1	89.80	8	89.36	88.30	-7	20,817	-0.03%
2020/12/09	28	91.69	36	90.42	91.90	-8	20,778	-0.04%
2020/12/08	4	87.58	8	88.33	88.00	-4	20,368	-0.02%
2020/12/07	6	88.63	5	89.40	88.30	1	20,163	0.00%
2020/12/04	13	87.72	19	88.26	87.60	-6	19,684	-0.03%
2020/12/03	13.3	83.81	49	83.63	83.80	-35.7	19,057	-0.19%
2020/12/02	57	81.42	37.1	81.18	81.50	19.9	18,803	0.11%
2020/12/01	12	76.04	32.1	75.55	76.90	-20.1	17,987	-0.11%
2020/11/30	9	72.41	3	73.00	72.40	6	17,621	0.03%
2020/11/27	0	0.00	46	71.90	71.30	-46	17,549	-0.26%
2020/11/26	5	69.48	4	70.58	70.70	1	17,401	0.01%
2020/11/25	25	70.10	9	70.69	69.30	16	17,496	0.09%
2020/11/24	9	71.44	18	70.97	71.00	-9	17,273	-0.05%
2020/11/23	41	71.62	62	70.85	71.60	-21	17,100	-0.12%
2020/11/20	22	68.80	11	68.71	68.80	11	16,876	0.07%
2020/11/19	15	67.35	24	67.50	67.80	-9	16,884	-0.05%
2020/11/18	5	67.20	4	67.25	67.00	1	16,738	0.01%
2020/11/17	6	67.20	61	66.87	67.10	-55	16,602	-0.33%
2020/11/16	7	63.81	63	64.03	64.20	-56	16,250	-0.34%
2020/11/13	6	61.60	12	62.27	62.20	-6	16,244	-0.04%
2020/11/12	4	61.88	80	61.86	62.00	-76	16,291	-0.47%
2020/11/11	96	59.69	112	59.41	60.00	-16	16,016	-0.10%	大賣/
2020/11/10	0.1	60.40	12	60.33	60.60	-11.9	15,986	-0.07%
2020/11/09	0	0.00	46	60.53	60.40	-46	15,981	-0.29%
2020/11/06	45	59.79	13	59.82	59.80	32	16,189	0.20%
2020/11/05	1	59.20	0	0.00	59.40	1	16,279	0.01%
2020/11/04	4	59.03	11	58.74	59.00	-7	16,418	-0.04%
2020/11/03	4	58.80	2	58.70	58.80	2	16,611	0.01%
2020/11/02	13	57.62	1	58.10	57.80	12	17,090	0.07%
2020/10/30	4	58.15	1	57.50	57.80	3	17,354	0.02%
2020/10/29	0.1	58.50	0	0.00	58.20	0.1	17,450	0.00%
2020/10/28	12	58.73	2	58.90	58.30	10	17,486	0.06%
2020/10/27	5	59.60	14	59.74	59.50	-9	17,421	-0.05%
2020/10/26	1	60.90	15	60.35	60.50	-14	17,388	-0.08%
2020/10/23	11	61.47	11	61.51	61.40	0	17,414	0.00%
2020/10/22	1	61.60	0	0.00	61.80	1	17,445	0.01%
2020/10/21	3	61.87	1	61.70	61.90	2	17,508	0.01%
2020/10/20	20	61.78	27	61.95	62.10	-7	17,661	-0.04%
2020/10/19	3	61.90	12	61.68	61.80	-9	17,705	-0.05%
2020/10/16	30	60.34	3	60.80	60.10	27	17,779	0.15%
2020/10/15	1	62.40	4	62.10	61.50	-3	17,777	-0.02%
2020/10/14	38	62.63	87	62.57	62.30	-49	17,593	-0.28%
2020/10/13	15	60.16	8	60.96	61.40	7	16,959	0.04%
2020/10/12	2	60.85	48	60.73	60.50	-46	16,700	-0.28%
2020/10/08	6	59.27	18	59.27	59.40	-12	16,548	-0.07%
2020/10/07	24	59.38	61	59.05	59.60	-37	16,572	-0.22%
2020/10/06	5	56.76	10	56.80	56.60	-5	16,497	-0.03%
2020/10/05	15	56.32	0	0.00	56.30	15	16,602	0.09%
2020/09/30	8	56.73	24	57.28	57.50	-16	16,613	-0.10%
2020/09/29	0	0.00	43	56.56	56.90	-43	16,445	-0.26%
2020/09/28	0	0.00	5	54.92	55.10	-5	16,302	-0.03%
2020/09/25	1	52.80	0	0.00	52.50	1	16,335	0.01%
2020/09/24	13	53.03	10	53.55	52.90	3	16,402	0.02%
2020/09/23	43	53.24	48	53.27	53.30	-5	16,387	-0.03%
2020/09/22	112	55.31	62	54.99	54.90	50	16,460	0.30%	大買/
2020/09/21	1	57.10	37	56.79	56.60	-36	16,429	-0.22%
2020/09/18	15	57.09	4	57.03	56.30	11	16,524	0.07%
2020/09/17	1	55.60	70	56.21	56.80	-69	16,514	-0.42%
2020/09/16	1	55.20	29	55.00	55.20	-28	16,235	-0.17%
2020/09/15	1	54.80	5	54.50	54.50	-4	16,257	-0.02%
2020/09/14	0	0.00	17	54.82	54.80	-17	16,423	-0.10%
2020/09/11	1	53.00	1	53.30	53.30	0	16,317	0.00%
2020/09/10	43	53.28	53	53.05	53.00	-10	16,426	-0.06%
2020/09/09	26	53.92	29	54.26	54.20	-3	16,440	-0.02%
2020/09/08	2	55.00	8	54.80	54.80	-6	16,605	-0.04%
2020/09/07	23	54.78	9	54.60	54.30	14	16,587	0.08%
2020/09/04	8	52.80	8	51.95	52.80	0	16,544	0.00%
2020/09/03	22	53.36	27	53.76	53.20	-5	16,641	-0.03%
2020/09/02	44	51.04	3	51.00	51.10	41	16,572	0.25%
2020/09/01	6	51.87	0	0.00	52.30	6	16,880	0.04%
2020/08/31	46	52.84	40	51.90	51.90	6	17,363	0.03%
2020/08/28	0	0.00	2	53.85	53.90	-2	17,704	-0.01%
2020/08/27	1	54.00	1	54.20	54.00	0	17,922	0.00%
2020/08/26	0	0.00	12.5	53.60	53.40	-12.5	17,981	-0.07%
2020/08/25	5	52.24	11	52.75	53.00	-6	17,901	-0.03%
2020/08/24	3	50.40	6	50.92	51.00	-3	17,951	-0.02%
2020/08/21	25	49.82	1	49.70	49.85	24	18,240	0.13%
2020/08/20	35	49.65	1	50.10	49.20	34	18,129	0.19%
2020/08/19	132	52.44	69	52.22	51.80	63	17,858	0.35%	大買/
2020/08/18	2	55.10	4	55.35	55.10	-2	17,340	-0.01%
2020/08/17	5	54.54	3	54.50	54.40	2	17,246	0.01%
2020/08/14	1	54.90	10	55.10	55.10	-9	17,223	-0.05%
2020/08/13	14	55.43	1	55.60	55.40	13	17,202	0.08%
2020/08/12	29	54.02	20	54.83	55.10	9	17,282	0.05%
2020/08/11	22	55.55	2	55.85	55.70	20	17,177	0.12%
2020/08/10	49	54.20	31	54.49	54.40	18	17,148	0.10%
2020/08/07	49	55.22	54	55.38	55.00	-5	17,295	-0.03%
2020/08/06	34	56.73	32.3	56.99	56.40	1.7	17,063	0.01%
2020/08/05	19	58.05	0	0.00	58.00	19	16,667	0.11%
2020/08/04	19	58.75	6	58.80	58.70	13	16,474	0.08%
2020/08/03	6	59.77	0	0.00	59.30	6	16,402	0.04%
2020/07/31	2	60.85	13	60.72	60.60	-11	16,480	-0.07%
2020/07/30	13	60.07	3	59.97	60.20	10	16,520	0.06%
2020/07/29	8	58.76	7	58.67	58.90	1	16,481	0.01%
2020/07/28	7	59.81	4	59.55	59.50	3	16,514	0.02%
2020/07/27	16	59.65	1	59.80	59.60	15	16,716	0.09%
2020/07/24	24	61.88	21	60.81	60.40	3	16,853	0.02%
2020/07/23	9	61.87	7	61.80	62.00	2	16,968	0.01%
2020/07/22	42	62.30	12	61.95	61.70	30	17,022	0.18%
2020/07/21	1	61.10	10	61.32	61.20	-9	16,870	-0.05%
2020/07/20	3	60.43	20	60.83	60.80	-17	16,851	-0.10%
2020/07/17	7	60.21	6	60.62	60.20	1	17,012	0.01%
2020/07/16	0	0.00	16	60.63	60.30	-16	17,295	-0.09%
2020/07/15	40	60.67	2	61.20	60.10	38	17,225	0.22%
2020/07/14	17.3	62.28	11	63.29	61.50	6.3	17,222	0.04%
2020/07/13	26	62.26	34	62.19	62.70	-8	16,903	-0.05%
2020/07/10	15	60.13	20	59.93	59.60	-5	16,663	-0.03%
2020/07/09	17	60.97	7	60.99	61.00	10	16,657	0.06%
2020/07/08	7	60.49	5	60.64	60.20	2	16,765	0.01%
2020/07/07	4	60.60	10	60.40	60.80	-6	16,817	-0.04%
2020/07/06	19	60.02	7	60.17	60.20	12	16,885	0.07%
2020/07/03	9	59.96	1	59.80	59.80	8	17,143	0.05%
2020/07/02	5	60.38	0	0.00	60.50	5	17,551	0.03%
2020/07/01	5	61.24	4	61.40	61.00	1	17,699	0.01%
2020/06/30	1	60.80	2	60.85	61.00	-1	17,652	-0.01%
2020/06/29	8	59.75	2	59.45	59.50	6	17,948	0.03%
2020/06/24	3	60.47	21	60.52	60.80	-18	17,985	-0.10%
2020/06/23	0	0.00	10	60.19	60.00	-10	18,192	-0.05%
2020/06/22	3	60.30	1	59.90	59.90	2	18,532	0.01%
2020/06/19	45	60.05	11	60.10	59.80	34	18,742	0.18%
2020/06/18	10	60.24	1	60.40	60.40	9	18,709	0.05%
2020/06/17	6	60.78	1	60.90	60.60	5	18,849	0.03%
2020/06/16	4	60.95	16	61.23	61.50	-12	19,172	-0.06%
2020/06/15	59	60.41	30	60.00	60.00	29	19,427	0.15%
2020/06/12	8	60.80	0	0.00	61.20	8	19,493	0.04%
2020/06/11	7	62.33	36	62.21	61.80	-29	19,631	-0.15%
2020/06/10	5	63.54	2	63.75	64.00	3	19,580	0.02%
2020/06/09	11	63.67	49	63.10	63.40	-38	19,695	-0.19%
2020/06/08	48	64.04	5	63.40	63.80	43	19,846	0.22%
2020/06/05	3	64.10	131	63.02	64.20	-128	19,428	-0.66%	大賣/鉅額交易
2020/06/04	82	62.70	58	62.65	62.20	24	18,970	0.13%
2020/06/03	7	60.89	10	60.63	61.20	-3	18,536	-0.02%
2020/06/02	14	60.80	1	61.20	60.10	13	18,384	0.07%
2020/06/01	10	60.85	2	60.85	60.90	8	18,384	0.04%
2020/05/29	42	60.06	30	60.00	59.80	12	18,412	0.07%
2020/05/28	47	61.70	56	61.38	60.90	-9	18,336	-0.05%
2020/05/27	2	60.75	1	60.70	60.70	1	18,213	0.01%
2020/05/26	6	60.57	7	60.31	60.70	-1	18,430	-0.01%
2020/05/25	3	58.70	0	0.00	59.70	3	18,475	0.02%
2020/05/22	8	60.42	1	59.70	59.40	7	18,595	0.04%
2020/05/21	6	60.62	19	60.95	60.80	-13	18,609	-0.07%
2020/05/20	3	60.67	3	60.23	59.90	0	18,581	0.00%
2020/05/19	7	59.41	0	0.00	59.20	7	18,672	0.04%
2020/05/18	25	59.14	21	58.89	58.50	4	18,652	0.02%
2020/05/15	43	60.19	40	60.10	60.10	3	18,773	0.02%
2020/05/14	87	60.91	35	60.93	60.00	52	18,736	0.28%
2020/05/13	73	63.00	1	63.40	62.90	72	18,450	0.39%
2020/05/12	8	63.75	2	63.80	63.60	6	18,589	0.03%
2020/05/11	10	64.80	2	64.80	64.70	8	18,536	0.04%
2020/05/08	2	64.65	13	63.95	63.80	-11	18,492	-0.06%
2020/05/07	14	64.59	0	0.00	64.40	14	18,441	0.08%
2020/05/06	9	63.64	10	64.30	63.30	-1	18,319	-0.01%
2020/05/05	4	63.10	2	63.60	63.00	2	18,303	0.01%
2020/05/04	4	63.05	0	0.00	62.80	4	18,661	0.02%
2020/04/30	12	65.58	8	64.93	65.00	4	18,567	0.02%
2020/04/29	9	64.48	9	64.07	64.20	0	18,365	0.00%
2020/04/28	7	62.81	32	62.51	63.20	-25	18,233	-0.14%
2020/04/27	8	61.18	17	60.54	61.60	-9	18,118	-0.05%
2020/04/24	8	59.38	0	0.00	59.10	8	18,035	0.04%
2020/04/23	12	59.68	0	0.00	59.40	12	17,998	0.07%
2020/04/22	6	57.73	12	59.42	59.90	-6	17,919	-0.03%
2020/04/21	57	59.32	46	58.23	58.00	11	17,733	0.06%
2020/04/20	2	61.05	0	0.00	60.80	2	17,473	0.01%
2020/04/17	16	61.68	7	62.44	61.10	9	17,652	0.05%
2020/04/16	14	61.36	1	61.50	61.60	13	17,438	0.07%
2020/04/15	13	61.05	3	60.77	61.30	10	17,361	0.06%
2020/04/14	10	60.70	6	60.75	60.70	4	17,341	0.02%
2020/04/13	19	60.46	5	60.28	59.80	14	17,368	0.08%
2020/04/10	1	62.10	9	62.31	62.00	-8	17,119	-0.05%
2020/04/09	10	63.12	23	63.53	62.60	-13	17,198	-0.08%
2020/04/08	13	62.32	21	63.41	63.40	-8	17,481	-0.05%
2020/04/07	45	60.39	38	60.68	62.00	7	17,099	0.04%
2020/04/06	52	55.23	17	56.20	56.40	35	16,665	0.21%
2020/04/01	36	53.03	34	53.70	53.90	2	16,459	0.01%
2020/03/31	9	53.60	12	53.95	53.70	-3	16,285	-0.02%
2020/03/30	11	53.09	15	53.57	53.90	-4	15,892	-0.03%
2020/03/27	57	56.06	29	55.96	55.00	28	15,737	0.18%
2020/03/26	26	53.33	19	53.70	54.00	7	15,448	0.05%
2020/03/25	10	51.92	15	52.51	52.60	-5	15,288	-0.03%
2020/03/24	2	47.10	28	47.32	48.30	-26	15,366	-0.17%
2020/03/23	31	44.78	164	44.64	44.20	-133	15,378	-0.86%	大賣/鉅額交易
2020/03/20	38	48.59	13	48.72	48.65	25	15,594	0.16%
2020/03/19	146	46.49	6	46.26	45.20	140	15,699	0.89%	大買/鉅額交易
2020/03/18	45	54.11	48	51.11	50.20	-3	15,940	-0.02%
2020/03/17	34	54.99	48	54.71	54.10	-14	15,935	-0.09%
2020/03/16	9	60.23	4	59.35	59.20	5	15,889	0.03%
2020/03/13	4	60.73	14	60.95	62.90	-10	15,789	-0.06%
2020/03/12	18	67.22	43	66.46	66.00	-25	15,712	-0.16%
2020/03/11	4	74.55	0	0.00	72.60	4	15,616	0.03%
2020/03/10	1	73.40	1	75.30	74.90	0	16,247	0.00%
2020/03/09	8	75.66	3	76.90	74.80	5	16,399	0.03%
2020/03/06	1	79.30	1	78.50	78.50	0	16,572	0.00%
2020/03/05	12	80.03	2	79.80	80.10	10	16,512	0.06%
2020/03/04	2	78.10	4	78.28	78.60	-2	16,441	-0.01%
2020/03/03	47	78.07	0	0.00	77.80	47	16,394	0.29%
2020/03/02	6	75.27	8	75.49	76.30	-2	16,307	-0.01%
2020/02/27	8	79.56	30	79.45	77.30	-22	16,166	-0.14%
2020/02/26	44	81.54	1	81.90	81.40	43	15,899	0.27%
2020/02/25	8	83.31	6	83.55	83.30	2	15,824	0.01%
2020/02/24	34	84.44	19	84.99	84.50	15	15,791	0.09%
2020/02/21	1	84.20	4	84.48	84.40	-3	15,767	-0.02%
2020/02/20	11	83.50	4	84.78	83.60	7	15,878	0.04%
2020/02/19	5	83.70	9	84.20	84.80	-4	15,889	-0.03%
2020/02/18	89	85.14	10	83.80	83.80	79	15,912	0.50%
2020/02/17	6	87.83	30	87.53	88.00	-24	15,974	-0.15%
2020/02/14	2	86.05	4	86.60	86.80	-2	15,958	-0.01%
2020/02/13	1	85.80	37	86.34	86.50	-36	15,905	-0.23%
2020/02/12	3	84.53	0	0.00	84.70	3	15,692	0.02%
2020/02/11	2	84.55	1	84.70	85.10	1	15,604	0.01%
2020/02/10	2	82.70	6	82.88	83.50	-4	15,557	-0.03%
2020/02/07	6	84.35	6	84.80	84.30	0	15,720	0.00%
2020/02/06	5	84.86	4	85.13	85.10	1	16,029	0.01%
2020/02/05	6	82.67	23	83.45	84.40	-17	16,011	-0.11%
2020/02/04	19	79.04	4	79.75	79.90	15	15,700	0.10%
2020/02/03	3	77.87	2	78.05	79.40	1	15,804	0.01%
2020/01/31	7	78.40	6.2	78.14	78.10	0.8	15,856	0.01%
2020/01/30	8	80.13	11	78.79	77.80	-3	15,773	-0.02%
2020/01/20	8	84.71	3	85.23	85.20	5	15,557	0.03%
2020/01/17	0	0.00	1	84.00	83.60	-1	15,652	-0.01%
2020/01/16	3	83.30	0	0.00	83.40	3	15,683	0.02%
2020/01/15	1	84.70	12	84.92	83.80	-11	15,707	-0.07%
2020/01/14	8	84.99	2	85.25	85.30	6	15,890	0.04%
2020/01/13	15	86.14	10	85.80	85.50	5	15,918	0.03%
2020/01/10	13	83.45	17	84.33	84.30	-4	15,943	-0.03%
2020/01/09	4	84.58	2	84.40	83.40	2	15,933	0.01%
2020/01/08	7	83.06	8	83.03	82.60	-1	15,985	-0.01%
2020/01/07	83	80.61	16	81.08	81.10	67	15,937	0.42%
2020/01/06	1	84.60	2	83.55	83.70	-1	16,165	-0.01%
2020/01/03	5	85.04	1	84.30	84.80	4	16,883	0.02%
2020/01/02	43	85.85	44	88.00	86.00	-1	16,981	-0.01%
2019/12/31	3	83.27	1	83.70	83.40	2	16,518	0.01%
2019/12/30	90	84.90	65	84.27	84.50	25	16,674	0.15%
2019/12/27	60	83.85	60	84.90	83.60	0	16,779	0.00%
2019/12/26	61	83.80	66	84.30	83.70	-5	16,857	-0.03%
2019/12/25	67	83.83	64	83.56	84.10	3	17,027	0.02%
2019/12/24	55	83.20	57	83.06	83.50	-2	17,325	-0.01%
2019/12/23	72	82.63	68	83.09	82.60	4	17,442	0.02%
2019/12/20	131	84.09	115	84.05	83.50	16	17,427	0.09%	大買/大賣/
2019/12/19	54	85.48	84.1	85.48	85.50	-30.1	17,330	-0.17%
2019/12/18	91	83.77	62	83.62	84.00	29	17,121	0.17%
2019/12/17	12	84.26	62	85.28	85.30	-50	16,935	-0.30%
2019/12/16	35	82.72	102	81.95	82.80	-67	16,537	-0.41%	大賣/
2019/12/13	11	79.15	63	79.86	79.60	-52	16,307	-0.32%
2019/12/12	34	77.02	12	77.41	77.30	22	16,202	0.14%
2019/12/11	18	76.19	10	75.80	75.60	8	16,149	0.05%
2019/12/09	1	75.60	0	0.00	76.00	1	15,918	0.01%
2019/12/06	18	76.59	11	76.49	75.30	7	15,863	0.04%
2019/12/05	1	74.90	35	76.08	77.20	-34	15,614	-0.22%
2019/12/04	0	0.00	2	73.55	72.60	-2	15,170	-0.01%
2019/12/03	5	73.22	10	73.52	73.30	-5	15,695	-0.03%
2019/12/02	0	0.00	1	71.30	71.60	-1	15,683	-0.01%
2019/11/29	1	71.00	10	71.50	71.20	-9	15,714	-0.06%
2019/11/28	11	71.86	8	72.03	71.70	3	15,743	0.02%
2019/11/27	4	71.35	22	71.63	71.10	-18	16,042	-0.11%
2019/11/26	37	71.37	0	0.00	70.80	37	16,240	0.23%
2019/11/25	3	70.30	9	70.90	70.80	-6	16,229	-0.04%
2019/11/22	6	70.07	3	70.47	70.10	3	16,398	0.02%
2019/11/21	27	69.22	2	69.10	69.30	25	16,432	0.15%
2019/11/20	0	0.00	19	70.44	71.00	-19	16,400	-0.12%
2019/11/19	15	71.87	7	72.17	71.20	8	16,383	0.05%
2019/11/18	11	71.42	3	71.53	71.10	8	16,350	0.05%
2019/11/15	12	68.38	1	68.50	69.00	11	16,425	0.07%
2019/11/14	43	67.98	37	67.22	67.20	6	16,375	0.04%
2019/11/13	50	70.88	39	69.90	69.90	11	16,213	0.07%
2019/11/12	1	71.60	0	0.00	72.00	1	16,380	0.01%
2019/11/11	2	71.55	3	71.63	71.20	-1	16,841	-0.01%
2019/11/08	0	0.00	2	72.50	72.40	-2	16,960	-0.01%
2019/11/07	1	71.80	1	72.30	72.40	0	17,237	0.00%
2019/11/06	25	73.05	9	73.54	72.50	16	17,622	0.09%
2019/11/05	7	72.56	46	72.50	73.00	-39	17,609	-0.22%
2019/11/04	8	69.95	2	70.30	69.80	6	17,614	0.03%
2019/11/01	3	69.97	1	70.10	70.60	2	17,772	0.01%
2019/10/31	31	70.20	30	70.00	70.00	1	18,113	0.01%
2019/10/30	6	71.13	0	0.00	71.10	6	18,232	0.03%
2019/10/29	4	72.18	2	72.25	72.30	2	18,513	0.01%
2019/10/28	0	0.00	6	72.10	71.90	-6	18,880	-0.03%
2019/10/25	1	72.40	25	72.49	71.70	-24	19,226	-0.12%
2019/10/24	1	71.10	1	71.30	71.30	0	19,474	0.00%
2019/10/23	33	70.64	36	70.70	70.60	-3	20,013	-0.01%
2019/10/22	55	71.59	30	70.90	70.90	25	20,315	0.12%
2019/10/21	1	72.20	0	0.00	71.60	1	20,699	0.00%
2019/10/18	8	71.94	5	72.06	72.30	3	21,155	0.01%
2019/10/17	32	69.79	37	70.22	70.40	-5	21,006	-0.02%
2019/10/16	38	70.10	33	70.89	70.00	5	21,169	0.02%
2019/10/15	79	70.70	68	69.72	69.60	11	21,329	0.05%
2019/10/14	28	73.24	30	72.32	71.70	-2	21,521	-0.01%
2019/10/09	103	73.68	73	71.99	71.40	30	21,722	0.14%	大買/
2019/10/08	61	79.02	51	78.70	78.60	10	22,011	0.05%
2019/10/07	19	81.86	14	81.69	81.70	5	22,204	0.02%
2019/10/04	116	79.42	46	79.20	79.20	70	22,600	0.31%	大買/
2019/10/03	5	79.90	0	0.00	79.90	5	22,655	0.02%
2019/10/02	22	81.40	23	82.42	82.00	-1	22,675	0.00%
2019/10/01	3	81.60	12	82.22	83.10	-9	22,863	-0.04%
2019/09/27	75	81.69	42	80.64	80.50	33	23,213	0.14%
2019/09/26	3	83.83	2	83.90	84.30	1	23,309	0.00%
2019/09/25	2	83.90	2	84.35	85.00	0	23,355	0.00%
2019/09/24	1	85.10	5	85.22	85.40	-4	23,564	-0.02%
2019/09/23	2	84.10	24	83.55	85.00	-22	23,513	-0.09%
2019/09/20	3	82.37	24	82.52	82.90	-21	23,470	-0.09%
2019/09/19	14	81.14	8	81.71	81.40	6	23,507	0.03%
2019/09/18	1	83.00	12.2	82.56	82.10	-11.2	23,652	-0.05%
2019/09/17	15	82.63	43	81.81	82.00	-28	23,426	-0.12%
2019/09/16	0	0.00	26	79.01	78.10	-26	23,070	-0.11%
2019/09/12	2	77.70	7	77.78	77.80	-5	22,934	-0.02%
2019/09/11	0	0.00	3	76.90	76.90	-3	23,092	-0.01%
2019/09/10	1	76.80	2	76.65	76.50	-1	23,073	0.00%
2019/09/09	2	76.80	4	76.75	76.50	-2	22,963	-0.01%
2019/09/06	41	76.91	73	77.05	77.10	-32	22,935	-0.14%
2019/09/05	11	75.98	113	76.32	76.90	-102	22,727	-0.45%	大賣/鉅額交易
2019/09/04	17	73.18	3	73.33	73.00	14	22,048	0.06%
2019/09/03	0	0.00	4	71.10	71.20	-4	21,843	-0.02%
2019/09/02	0	0.00	2	71.90	71.80	-2	21,945	-0.01%
2019/08/30	29	70.68	28	70.53	70.40	1	22,042	0.00%
2019/08/29	63	71.65	42	71.03	70.90	21	21,791	0.10%
2019/08/28	2	72.60	27	73.21	73.50	-25	21,629	-0.12%
2019/08/27	7	72.51	4	72.23	72.40	3	21,576	0.01%
2019/08/26	2	70.75	0	0.00	71.10	2	21,613	0.01%
2019/08/23	1	71.30	22	71.32	71.50	-21	21,653	-0.10%
2019/08/22	0	0.00	6	70.50	70.30	-6	21,891	-0.03%
2019/08/21	7	70.26	17	70.05	70.20	-10	21,999	-0.05%
2019/08/20	83	71.45	73	69.72	69.60	10	21,910	0.05%
2019/08/19	48	71.01	6	71.17	71.50	42	21,701	0.19%
2019/08/16	20	71.24	33	71.89	71.30	-13	21,706	-0.06%
2019/08/15	28	71.01	32	71.90	71.40	-4	21,528	-0.02%
2019/08/14	7	72.06	42	72.21	72.50	-35	21,327	-0.16%
2019/08/13	2	69.30	4	68.73	68.80	-2	20,914	-0.01%
2019/08/12	4	68.50	4	68.85	69.30	0	20,823	0.00%
2019/08/08	99	68.41	35	68.17	68.10	64	20,648	0.31%
2019/08/07	5	70.36	0	0.00	69.80	5	20,380	0.02%
2019/08/06	47	68.36	37	69.31	69.20	10	20,360	0.05%
2019/08/05	35	71.96	31	71.04	70.90	4	20,128	0.02%
2019/08/02	7	72.24	2	72.35	72.30	5	19,947	0.03%
2019/08/01	64	72.79	48	73.57	74.10	16	19,603	0.08%
2019/07/31	52	73.50	4	74.25	74.00	48	19,326	0.25%
2019/07/30	11	74.48	45	74.91	75.80	-34	18,943	-0.18%
2019/07/29	76	75.31	40.2	74.96	74.80	35.9	18,672	0.19%
2019/07/26	21	76.31	31	76.80	77.00	-10	18,418	-0.05%
2019/07/25	16	74.31	74.1	74.74	76.50	-58.1	18,036	-0.32%
2019/07/24	12	70.95	6	71.30	71.80	6	17,555	0.03%
2019/07/23	18	72.34	27	72.21	72.30	-9	17,288	-0.05%
2019/07/22	7	69.51	31	69.73	69.80	-24	16,822	-0.14%
2019/07/19	1	67.10	45	67.52	67.70	-44	16,681	-0.26%
2019/07/18	6	67.43	2	68.35	66.70	4	16,766	0.02%
2019/07/17	13	68.53	12	67.65	67.70	1	16,761	0.01%
2019/07/16	9	68.17	23	68.43	67.90	-14	16,403	-0.09%
2019/07/15	11	68.29	48	68.33	69.90	-37	16,011	-0.23%
2019/07/12	26	67.51	71.1	67.24	66.70	-45.1	15,539	-0.29%
2019/07/11	0	0.00	38.2	64.95	65.40	-38.2	14,914	-0.26%
2019/07/10	0	0.00	75	63.99	64.40	-75	14,508	-0.52%
2019/07/09	2	61.40	11	61.48	62.80	-9	14,063	-0.06%
2019/07/08	1	61.00	3	61.20	61.00	-2	13,989	-0.01%
2019/07/05	1	61.70	24	61.40	62.00	-23	13,864	-0.17%
2019/07/04	51	58.84	0	0.00	59.20	51	13,603	0.37%
2019/07/03	19	65.28	7	65.30	65.20	12	13,120	0.09%
2019/07/02	12	66.36	2	66.40	66.30	10	12,926	0.08%
2019/07/01	33	65.43	16	66.03	66.00	17	12,763	0.13%
2019/06/28	2	64.25	1	64.40	64.50	1	12,675	0.01%
2019/06/27	6	64.03	12	64.08	64.10	-6	12,671	-0.05%
2019/06/26	3	63.53	30	63.70	63.70	-27	12,576	-0.21%
2019/06/25	49	63.77	9	64.00	63.30	40	12,511	0.32%
2019/06/24	8	63.31	7	63.17	63.10	1	12,335	0.01%
2019/06/21	6	63.00	5	62.86	63.00	1	12,376	0.01%
2019/06/20	6	62.37	3	62.57	62.30	3	12,425	0.02%
2019/06/19	11	61.72	15	61.71	62.10	-4	12,690	-0.03%
2019/06/18	1	60.80	8	60.83	60.90	-7	12,913	-0.05%
2019/06/14	9	60.87	20	61.20	60.80	-11	13,029	-0.08%
2019/06/13	0	0.00	8	60.80	60.90	-8	13,208	-0.06%
2019/06/12	7	59.93	2	60.20	60.70	5	13,381	0.04%
2019/06/11	2	59.60	1	59.50	59.40	1	13,387	0.01%
2019/06/10	6	59.40	1	59.20	59.30	5	13,385	0.04%
2019/06/06	22	59.33	0	0.00	59.20	22	13,309	0.17%
2019/06/05	16	60.83	2	60.70	60.50	14	13,197	0.11%
2019/06/04	5	60.94	2	61.05	60.90	3	13,239	0.02%
2019/06/03	3	62.00	6	61.67	61.90	-3	13,345	-0.02%
2019/05/31	8	60.95	2	61.00	61.60	6	13,594	0.04%
2019/05/30	3	59.00	5	59.36	60.00	-2	13,647	-0.01%
2019/05/29	41	58.96	23	58.25	58.00	18	14,301	0.13%
2019/05/28	6	60.88	1	60.70	60.90	5	14,202	0.04%
2019/05/27	10	60.41	0	0.00	60.50	10	14,243	0.07%
2019/05/24	21	60.00	20	59.80	59.80	1	14,355	0.01%
2019/05/23	0	0.00	1	60.00	60.20	-1	14,524	-0.01%
2019/05/22	20	61.40	20	60.80	60.80	0	14,473	0.00%
2019/05/21	3	61.30	1	61.40	61.50	2	14,511	0.01%
2019/05/20	2	60.80	0	0.00	60.90	2	14,456	0.01%
2019/05/17	21	61.28	20	60.80	60.60	1	14,483	0.01%
2019/05/16	19	61.34	17	61.68	61.00	2	14,663	0.01%
2019/05/15	2	62.00	5	62.16	62.00	-3	14,857	-0.02%
2019/05/14	14	60.79	5	61.10	61.50	9	14,930	0.06%
2019/05/13	6	62.68	3	61.63	61.10	3	14,868	0.02%
2019/05/10	3	64.90	0	0.00	63.80	3	14,877	0.02%
2019/05/09	55	64.99	11	65.38	64.20	44	14,873	0.30%
2019/05/08	2	65.80	36	65.53	65.90	-34	14,917	-0.23%
2019/05/07	15	66.20	13	65.98	66.20	2	15,090	0.01%
2019/05/06	31	64.97	0	0.00	65.00	31	15,350	0.20%
2019/05/03	0	0.00	4	66.35	66.70	-4	15,458	-0.03%
2019/05/02	3	65.67	23	66.05	65.70	-20	15,502	-0.13%
2019/04/30	10	64.90	10	65.20	65.40	0	15,440	0.00%
2019/04/29	10	66.00	10	65.10	64.70	0	15,403	0.00%
2019/04/26	25	65.33	13	65.82	66.00	12	15,443	0.08%
2019/04/25	15	65.72	83	65.66	65.50	-68	15,607	-0.44%
2019/04/24	10	64.90	28	65.28	65.40	-18	15,701	-0.11%
2019/04/23	3	65.30	6	64.82	64.90	-3	15,609	-0.02%
2019/04/22	7	63.96	1	63.80	63.80	6	15,427	0.04%
2019/04/19	2	63.85	1	63.80	63.70	1	15,609	0.01%
2019/04/18	16	63.93	5	63.90	63.10	11	15,726	0.07%
2019/04/17	8	63.44	10	63.74	63.90	-2	15,680	-0.01%
2019/04/16	33	62.39	4	62.43	62.70	29	15,271	0.19%
2019/04/15	13	61.78	3	61.80	61.70	10	15,292	0.07%
2019/04/12	6	60.72	1	61.20	60.50	5	15,430	0.03%
2019/04/11	12	62.86	0	0.00	61.60	12	15,579	0.08%
2019/04/10	1	62.20	0	0.00	62.50	1	15,541	0.01%
2019/04/09	1	62.70	7	62.73	62.60	-6	15,544	-0.04%
2019/04/08	20	62.30	29	62.88	63.00	-9	15,589	-0.06%
2019/04/03	1.8	62.13	9	62.13	62.30	-7.2	15,573	-0.05%
2019/04/02	5	61.92	21	62.06	61.70	-16	15,576	-0.10%
2019/04/01	0	0.00	1	62.10	61.00	-1	15,479	-0.01%
2019/03/29	35	61.07	1	61.40	61.40	34	15,297	0.22%
2019/03/28	25	60.28	20	60.60	60.80	5	15,362	0.03%
2019/03/27	7	61.01	0	0.00	61.10	7	15,426	0.05%
2019/03/26	21	61.10	9	61.52	61.00	12	15,503	0.08%
2019/03/25	17	61.38	17	61.12	61.10	0	15,537	0.00%
2019/03/22	18	63.44	32	63.77	63.10	-14	15,375	-0.09%
2019/03/21	19	62.37	16	62.69	62.80	3	15,116	0.02%
2019/03/20	5	59.86	8	60.01	60.60	-3	14,789	-0.02%
2019/03/19	4	59.80	4.1	59.78	59.70	-0.1	14,829	0.00%
2019/03/18	17	59.48	14	59.61	59.50	3	14,908	0.02%
2019/03/15	10	60.54	0	0.00	60.10	10	15,087	0.07%
2019/03/14	1	60.10	1	60.30	60.30	0	14,991	0.00%
2019/03/13	36	60.37	4	60.50	60.10	32	15,174	0.21%
2019/03/12	5	61.08	3	61.00	60.80	2	15,594	0.01%
2019/03/11	18	60.33	17	60.70	60.40	1	15,731	0.01%
2019/03/08	12	59.66	3	59.63	60.50	9	16,027	0.06%
2019/03/07	30	60.41	13	60.19	60.00	17	16,221	0.10%
2019/03/06	56	61.64	31	61.51	61.40	25	16,501	0.15%
2019/03/05	35	63.51	6	64.13	63.10	29	16,394	0.18%
2019/03/04	35	65.03	0.2	65.00	64.80	34.8	16,369	0.21%
2019/02/27	2	62.65	9	62.68	62.20	-7	15,802	-0.04%
2019/02/26	6	62.28	28	61.99	62.00	-22	15,710	-0.14%
2019/02/25	27	61.80	12	62.23	61.60	15	15,707	0.10%
2019/02/22	15	61.67	6	61.45	60.90	9	15,771	0.06%
2019/02/21	30	60.60	32	60.80	60.80	-2	15,743	-0.01%
2019/02/20	20	60.30	21	60.59	60.60	-1	15,996	-0.01%
2019/02/19	1	60.80	0	0.00	60.50	1	16,166	0.01%
2019/02/18	2	60.40	0	0.00	60.20	2	16,231	0.01%
2019/02/15	9	61.24	3	60.30	60.00	6	16,456	0.04%
2019/02/14	5	62.08	29	61.91	62.10	-24	16,908	-0.14%
2019/02/13	43	59.71	60	60.41	60.50	-17	16,720	-0.10%
2019/02/12	3	59.90	17	59.79	60.00	-14	16,634	-0.08%
2019/02/11	29	59.40	8	59.55	59.00	21	16,723	0.13%
2019/01/30	13	59.90	1	59.90	60.10	12	16,698	0.07%
2019/01/29	34	59.64	25	58.92	58.80	9	16,892	0.05%
2019/01/28	32	61.40	2	61.25	60.80	30	16,946	0.18%
2019/01/25	5	60.82	24	60.84	60.00	-19	17,441	-0.11%
2019/01/24	5	58.00	63	58.45	59.60	-58	17,578	-0.33%
2019/01/23	0	0.00	33	56.99	57.00	-33	17,784	-0.19%
2019/01/22	1	57.00	2	56.70	56.50	-1	17,962	-0.01%
2019/01/21	6	57.13	13	57.00	57.20	-7	18,153	-0.04%
2019/01/18	6	56.07	5	56.00	56.40	1	18,315	0.01%
2019/01/17	54	55.90	45	55.76	55.10	9	18,690	0.05%
2019/01/16	29	56.22	17	55.87	56.40	12	18,690	0.06%
2019/01/15	2	52.70	3	53.70	53.60	-1	18,317	-0.01%
2019/01/11	12	53.86	17	53.13	53.50	-5	18,682	-0.03%
2019/01/10	2	54.05	6	53.88	53.80	-4	18,912	-0.02%
2019/01/09	0	0.00	19	52.21	52.50	-19	19,145	-0.10%
2019/01/08	0	0.00	5	52.40	51.70	-5	19,658	-0.03%
2019/01/07	50	52.12	30	51.80	51.80	20	20,232	0.10%
2019/01/04	50	49.98	43	50.70	51.60	7	20,387	0.03%
2019/01/03	90	52.65	67	51.84	51.50	23	20,481	0.11%
2019/01/02	3	55.10	3	55.00	55.00	0	20,280	0.00%
2018/12/27	3	55.60	4	55.88	55.80	-1	20,546	0.00%
2018/12/26	47	55.70	45	54.46	54.10	2	20,886	0.01%
2018/12/25	15	54.60	27	55.26	57.00	-12	20,699	-0.06%
2018/12/24	5	55.20	24	55.73	56.00	-19	20,630	-0.09%
2018/12/21	29	53.04	31	53.87	53.90	-2	20,769	-0.01%
2018/12/20	10	52.70	22	53.22	53.20	-12	20,727	-0.06%
2018/12/19	60	53.37	60	53.70	53.70	0	20,739	0.00%
2018/12/18	1	53.00	0	0.00	54.50	1	20,886	0.00%
2018/12/17	20	53.40	20	53.50	53.50	0	21,045	0.00%
2018/12/14	12	52.89	0	0.00	53.50	12	21,101	0.06%
2018/12/13	2	53.95	1	53.80	54.30	1	21,248	0.00%
2018/12/12	4	53.08	4	53.33	53.70	0	21,266	0.00%
2018/12/11	2	52.40	2	53.05	52.90	0	21,435	0.00%
2018/12/10	41	52.76	22	51.80	52.10	19	21,444	0.09%
2018/12/07	55	55.59	30	55.80	55.70	25	21,240	0.12%
2018/12/06	35	55.44	20	54.80	55.00	15	21,318	0.07%
2018/12/05	52	56.86	31	57.17	56.90	21	21,196	0.10%
2018/12/04	23	61.98	2	62.30	62.00	21	20,978	0.10%
2018/12/03	16	63.27	21	63.33	62.80	-5	21,411	-0.02%
2018/11/30	4	61.10	9	60.99	61.00	-5	21,352	-0.02%
2018/11/29	28	62.12	25	61.25	60.30	3	21,074	0.01%
2018/11/28	5	58.76	24	58.82	58.60	-19	20,549	-0.09%
2018/11/27	29	56.04	35	57.53	58.00	-6	20,421	-0.03%
2018/11/26	4	57.28	10	57.39	57.30	-6	20,280	-0.03%
2018/11/23	11	57.32	8	57.30	56.10	3	20,060	0.01%
2018/11/22	5	58.40	6	58.13	58.00	-1	19,999	-0.01%
2018/11/21	2	57.45	3	57.13	57.80	-1	19,955	-0.01%
2018/11/20	3	57.07	6	57.43	57.50	-3	19,930	-0.02%
2018/11/19	2	56.70	35	56.78	57.50	-33	19,764	-0.17%
2018/11/16	3	54.73	0	0.00	54.60	3	19,540	0.02%
2018/11/15	9	55.83	3	56.10	55.90	6	19,505	0.03%
2018/11/14	4	56.33	16	56.63	56.50	-12	19,728	-0.06%
2018/11/13	10	56.45	34	55.65	56.20	-24	19,607	-0.12%
2018/11/12	13	53.38	1	53.80	53.80	12	19,062	0.06%
2018/11/09	1	53.30	7	53.71	54.20	-6	19,229	-0.03%
2018/11/08	12	55.22	14	55.38	53.80	-2	19,260	-0.01%
2018/11/07	6	53.97	11	54.35	55.20	-5	19,218	-0.03%
2018/11/06	8	54.24	1	53.70	52.20	7	19,372	0.04%
2018/11/05	2	55.40	0	0.00	55.70	2	19,130	0.01%
2018/11/02	9.1	56.38	10	57.03	56.10	-1	18,950	-0.01%
2018/11/01	5.2	54.17	19	53.84	54.40	-13.8	18,486	-0.07%
2018/10/31	10	49.81	13	50.63	51.40	-3	18,245	-0.02%
2018/10/30	20	47.77	21	48.46	48.50	-1	18,057	-0.01%
2018/10/29	4	46.65	15	46.37	46.60	-11	18,136	-0.06%
2018/10/26	3	46.35	3	45.90	46.00	0	18,007	0.00%
2018/10/25	12	46.35	16	46.51	45.75	-4	17,850	-0.02%
2018/10/24	15	50.07	16	49.43	49.30	-1	17,412	-0.01%
2018/10/23	15	50.93	2	51.15	50.50	13	17,196	0.08%
2018/10/22	11	51.12	14	52.36	52.50	-3	17,104	-0.02%
2018/10/19	31	51.04	13	51.61	52.10	18	17,086	0.11%
2018/10/18	4	52.68	5	51.74	51.50	-1	16,829	-0.01%
2018/10/17	10	55.20	9	55.27	54.40	1	16,582	0.01%
2018/10/16	25	55.34	26	55.98	54.10	-1	16,399	-0.01%
2018/10/15	21	56.12	28	55.54	57.20	-7	15,984	-0.04%
2018/10/12	5	53.20	3	52.37	53.30	2	15,807	0.01%
2018/10/11	3	48.48	18	48.41	48.50	-15	16,127	-0.09%
2018/10/09	4	53.10	2	53.65	52.30	2	15,936	0.01%
2018/10/08	3	52.33	10	52.98	52.70	-7	15,934	-0.04%
2018/10/05	9	52.41	7	52.74	52.20	2	16,046	0.01%
2018/10/04	6	55.03	4	54.45	53.90	2	15,944	0.01%
2018/10/03	1	58.00	2	58.60	57.80	-1	15,634	-0.01%
2018/10/02	11	58.43	0	0.00	58.40	11	15,806	0.07%
2018/10/01	2	59.20	12	59.28	59.20	-10	15,987	-0.06%
2018/09/28	15	58.92	6	59.90	58.10	9	16,032	0.06%
2018/09/27	2	59.30	12	59.38	59.80	-10	16,022	-0.06%
2018/09/26	12	60.13	3	60.63	60.20	9	16,059	0.06%
2018/09/25	2	61.30	23	59.76	61.70	-21	15,996	-0.13%
2018/09/21	20	58.31	4	58.10	58.50	16	15,787	0.10%
2018/09/20	22	59.41	3	59.60	59.50	19	15,577	0.12%
2018/09/19	6	60.22	2	60.95	60.00	4	15,619	0.03%
2018/09/18	12	59.73	3	59.43	59.30	9	15,521	0.06%
2018/09/17	13	61.85	8	61.34	61.20	5	15,653	0.03%
2018/09/14	2	59.75	9	59.67	59.60	-7	15,536	-0.05%
2018/09/13	5	58.04	0	0.00	57.50	5	15,487	0.03%
2018/09/12	15	57.71	0	0.00	57.40	15	15,392	0.10%
2018/09/11	3	59.57	0	0.00	60.10	3	15,284	0.02%
2018/09/10	3	58.03	5	58.88	59.40	-2	15,273	-0.01%
2018/09/07	7	58.60	4	59.33	57.50	3	15,057	0.02%
2018/09/06	8	64.23	11	63.72	63.60	-3	14,555	-0.02%
2018/09/04	1	67.40	0	0.00	67.60	1	14,515	0.01%
2018/09/03	34	68.00	0	0.00	66.70	34	14,537	0.23%
2018/08/31	11	68.95	9	69.36	69.70	2	14,532	0.01%
2018/08/30	11	69.64	0	0.00	69.80	11	14,599	0.08%
2018/08/29	2	69.70	2	70.80	69.90	0	14,638	0.00%
2018/08/28	1	71.70	3	72.00	70.70	-2	14,686	-0.01%
2018/08/27	0	0.00	35	69.35	70.10	-35	14,685	-0.24%
2018/08/24	1	67.20	0	0.00	67.40	1	14,615	0.01%
2018/08/22	30	67.44	0	0.00	67.40	30	15,016	0.20%
2018/08/21	23	68.41	31	68.11	68.50	-8	14,898	-0.05%
2018/08/20	2	66.40	12	66.26	65.70	-10	14,733	-0.07%
2018/08/17	13	65.65	11	66.17	65.00	2	14,696	0.01%
2018/08/16	7	64.33	5	66.98	67.30	2	14,730	0.01%
2018/08/15	1	68.50	1	68.00	67.70	0	14,720	0.00%
2018/08/14	5	69.08	4	69.30	70.20	1	14,828	0.01%
2018/08/13	6.1	69.53	2	69.45	68.90	4.1	14,780	0.03%
2018/08/09	2	73.90	4	73.98	73.80	-2	15,217	-0.01%
2018/08/08	9	74.30	4	75.18	73.70	5	15,904	0.03%
2018/08/07	8	73.88	4	74.28	74.30	4	15,697	0.03%
2018/08/06	11	73.99	4	74.03	73.60	7	15,527	0.05%
2018/08/03	62	77.35	51	75.98	75.80	11	15,434	0.07%
2018/08/02	15	78.15	6	78.32	78.40	9	15,088	0.06%
2018/08/01	4	78.40	6	79.57	79.60	-2	15,260	-0.01%
2018/07/31	10	78.86	0	0.00	78.60	10	15,524	0.06%
2018/07/30	21	80.08	6	79.70	79.60	15	15,472	0.10%
2018/07/27	17	81.60	11	81.59	81.90	6	15,429	0.04%
2018/07/26	22	81.57	12	81.17	81.00	10	15,483	0.06%
2018/07/25	16	80.54	21	80.61	80.70	-5	15,438	-0.03%
2018/07/24	4	78.55	2	78.60	78.70	2	15,313	0.01%
2018/07/23	4	78.45	1	78.60	78.50	3	15,282	0.02%
2018/07/20	11	80.98	0	0.00	80.50	11	15,145	0.07%
2018/07/19	10	81.47	13	81.04	80.20	-3	14,995	-0.02%
2018/07/18	17	86.26	3	84.00	84.00	14	14,804	0.09%
2018/07/17	3	87.50	2	87.30	88.10	1	14,268	0.01%
2018/07/16	10	86.54	1	86.80	86.00	9	14,503	0.06%
2018/07/13	11	86.87	19	87.74	88.80	-8	14,830	-0.05%
2018/07/12	23	85.87	14	85.90	86.00	9	14,930	0.06%
2018/07/11	0	0.00	1	83.10	83.60	-1	14,854	-0.01%
2018/07/10	3	83.10	0	0.00	83.90	3	14,839	0.02%
2018/07/09	0	0.00	1	81.00	81.00	-1	14,834	-0.01%
2018/07/06	5	79.72	3	79.80	79.30	2	14,766	0.01%
2018/07/05	2	79.20	3	80.77	78.10	-1	14,840	-0.01%
2018/07/04	0	0.00	1	80.90	80.90	-1	14,867	-0.01%
2018/07/03	0	0.00	1	82.00	81.80	-1	14,987	-0.01%
2018/07/02	0	0.00	4	82.48	81.00	-4	15,008	-0.03%
2018/06/28	1	82.60	4	82.60	83.00	-3	14,896	-0.02%
2018/06/27	1	87.80	0	0.00	87.20	1	14,905	0.01%
2018/06/26	2	84.41	2	82.95	85.40	0	14,884	0.00%
2018/06/25	67	90.08	52	86.95	86.50	15	14,928	0.10%
2018/06/22	5	91.10	0	0.00	92.50	5	14,980	0.03%
2018/06/21	2	92.65	0	0.00	92.50	2	15,189	0.01%
2018/06/19	13	90.97	1	91.00	90.60	12	15,738	0.08%
2018/06/15	3	92.80	0	0.00	92.30	3	15,984	0.02%
2018/06/14	3	93.13	0	0.00	93.00	3	16,223	0.02%
2018/06/13	90	95.11	50	94.50	94.00	40	16,634	0.24%
2018/06/12	33	99.34	34	97.77	97.60	-1	17,044	-0.01%
2018/06/11	2	100.00	0	0.00	100.50	2	17,150	0.01%
2018/06/08	1	100.50	1	100.50	99.80	0	17,589	0.00%
2018/06/07	1	101.00	0	0.00	101.00	1	18,378	0.01%
2018/06/05	5	101.20	8	101.44	101.00	-3	18,596	-0.02%
2018/06/04	1	98.30	7	99.19	100.50	-6	18,828	-0.03%
2018/06/01	3	97.77	0	0.00	97.50	3	18,800	0.02%
2018/05/31	3	98.27	3	99.23	99.60	0	18,818	0.00%
2018/05/30	4	96.68	3	95.97	96.50	1	18,634	0.01%
2018/05/29	1	99.70	3	99.20	98.90	-2	18,503	-0.01%
2018/05/28	3	99.27	0	0.00	99.30	3	18,719	0.02%
2018/05/25	5.2	101.85	22	101.34	100.50	-16.8	19,323	-0.09%
2018/05/24	1	101.00	17	101.56	102.00	-16	19,520	-0.08%
2018/05/23	13	99.93	19	98.99	99.30	-6	19,558	-0.03%
2018/05/22	11	99.93	18	97.18	97.20	-7	19,441	-0.04%
2018/05/21	7	99.56	7	100.53	99.00	0	19,640	0.00%
2018/05/18	3	100.49	14	100.20	98.90	-11	19,694	-0.06%
2018/05/17	51	104.71	26	105.10	101.50	25	19,593	0.13%
2018/05/16	6	101.45	38	98.76	102.50	-32	19,118	-0.17%
2018/05/15	1	95.50	9	95.10	95.50	-8	18,718	-0.04%
2018/05/14	16	95.31	0	95.30	95.30	16	19,002	0.08%
2018/05/11	8	96.76	29	96.21	95.60	-21	19,074	-0.11%
2018/05/10	20	94.38	17	93.94	93.60	3	18,979	0.02%
2018/05/09	0	0.00	5	94.20	94.40	-5	19,083	-0.03%
2018/05/08	11	93.92	3	93.83	94.00	8	18,972	0.04%
2018/05/07	5	92.60	6	93.67	92.60	-1	18,680	-0.01%
2018/05/04	0	0.00	10	91.20	91.70	-10	18,653	-0.05%
2018/05/03	52	90.00	41.4	89.89	89.90	10.6	18,672	0.06%
2018/05/02	26	92.97	6	92.30	91.70	20	18,748	0.11%
2018/04/30	15	91.70	52	92.64	93.00	-37	18,689	-0.20%
2018/04/27	9	93.90	10	94.00	93.10	-1	18,725	-0.01%
2018/04/26	27	92.39	12	91.55	91.80	15	18,716	0.08%
2018/04/25	32	88.82	30	90.17	90.80	2	18,742	0.01%
2018/04/24	34	89.76	111	90.83	90.10	-77	18,877	-0.41%	大賣/
2018/04/23	4	93.18	0	0.00	93.00	4	19,254	0.02%
2018/04/20	169	94.69	91	93.72	92.70	78	19,486	0.40%	大買/
2018/04/19	52	95.84	91.1	95.74	97.90	-39.1	19,220	-0.20%
2018/04/18	2	92.80	23	92.75	93.10	-21	18,841	-0.11%
2018/04/17	15.1	89.84	1	89.10	89.50	14.1	18,660	0.08%
2018/04/16	11	92.20	1	92.50	92.20	10	18,787	0.05%
2018/04/13	3	93.40	17	94.17	93.40	-14	18,749	-0.07%
2018/04/12	5	92.38	3	92.40	92.50	2	18,780	0.01%
2018/04/11	18	94.27	8	94.06	91.20	10	19,053	0.05%
2018/04/10	7	90.91	1	92.00	91.90	6	19,019	0.03%
2018/04/09	42	89.04	47	88.65	88.50	-5	19,053	-0.03%
2018/04/03	14	89.73	13	90.53	90.60	1	18,913	0.01%
2018/04/02	4	92.35	0	0.00	91.70	4	18,896	0.02%
2018/03/31	3	91.20	6	91.78	92.00	-3	18,981	-0.02%
2018/03/30	48	92.36	15	91.43	91.80	33	19,101	0.17%
2018/03/29	22	91.62	16	92.06	92.30	6	19,052	0.03%
2018/03/28	36	91.59	22	92.03	90.70	14	18,971	0.07%
2018/03/27	9	95.00	1.1	94.95	95.40	7.9	18,730	0.04%
2018/03/26	4	92.73	30	92.78	92.00	-26	18,622	-0.14%
2018/03/23	24	91.29	23	92.30	94.50	1	18,478	0.01%
2018/03/22	5	97.18	207	97.95	96.30	-202	18,238	-1.11%	大賣/鉅額交易
2018/03/21	90	98.37	28	98.32	99.00	62	17,895	0.35%
2018/03/20	1.1	95.90	60	96.20	95.00	-58.9	17,524	-0.34%
2018/03/19	66	97.11	21	98.71	97.00	45	17,250	0.26%
2018/03/16	50.1	93.84	21	93.17	94.20	29.1	16,725	0.17%
2018/03/15	13	90.27	22	90.50	91.00	-9	16,156	-0.06%
2018/03/14	46.1	90.09	10.2	89.83	89.40	35.9	16,113	0.22%
2018/03/13	118	88.26	131.7	87.76	89.90	-13.7	15,958	-0.09%	大買/大賣/
2018/03/12	11	84.18	52	84.02	83.00	-41	15,361	-0.27%
2018/03/09	53	83.46	3	83.40	83.30	50	15,454	0.32%
2018/03/08	38	82.10	10	82.30	82.00	28	15,864	0.18%
2018/03/07	11	80.44	33	79.82	80.00	-22	15,939	-0.14%
2018/03/06	13	80.25	9	79.77	79.60	4	16,308	0.02%
2018/03/05	2	78.85	1	78.70	78.40	1	16,806	0.01%
2018/03/02	11	78.44	7	77.73	78.40	4	16,955	0.02%
2018/03/01	36	79.62	31	78.75	78.70	5	16,954	0.03%
2018/02/27	150	82.13	137	81.08	80.80	13	16,838	0.08%	大買/大賣/
2018/02/26	7	80.80	6	81.00	81.00	1	16,145	0.01%
2018/02/22	1	79.10	8	79.06	79.30	-7	16,460	-0.04%
2018/02/21	11	79.93	4	79.88	79.90	7	16,493	0.04%
2018/02/12	1	75.40	2	76.00	76.00	-1	16,049	-0.01%
2018/02/09	2	71.95	0	0.00	73.30	2	15,942	0.01%
2018/02/08	6	72.90	1	72.80	72.70	5	15,942	0.03%
2018/02/07	30	75.16	16	74.60	73.60	14	15,895	0.09%
2018/02/06	2	73.90	0	0.00	72.40	2	15,857	0.01%
2018/02/05	6	77.48	1	77.10	77.40	5	15,869	0.03%
2018/02/02	0	0.00	0	79.60	79.60	0	16,005	0.00%
2018/02/01	1	81.39	7	80.79	81.20	-6	16,025	-0.04%
2018/01/30	8	78.89	0	0.00	78.40	8	16,229	0.05%
2018/01/29	1	79.00	0	0.00	78.80	1	16,170	0.01%
2018/01/25	4	78.78	0	0.00	78.50	4	16,320	0.02%
2018/01/23	1	81.00	0	0.00	80.20	1	16,916	0.01%
2018/01/22	4	79.62	3	79.63	80.50	1	17,064	0.01%
2018/01/19	34	81.56	20	80.80	80.60	14	17,178	0.08%
2018/01/18	7	82.13	1	82.60	82.00	6	17,082	0.04%
2018/01/17	17	82.07	105	81.20	81.00	-88	16,966	-0.52%	大賣/
2018/01/16	7	84.00	11.2	84.82	85.00	-4.2	16,460	-0.03%
2018/01/12	4	81.00	4	81.15	81.40	0	16,449	0.00%
2018/01/11	6	80.22	1	80.20	80.30	5	16,696	0.03%
2018/01/10	15	79.05	19	80.45	78.30	-4	17,035	-0.02%
2018/01/09	30	83.73	6	83.13	82.60	24	17,423	0.14%
2018/01/08	1	84.90	2	84.70	83.50	-1	17,815	-0.01%
2018/01/05	0	0.00	2	83.30	83.50	-2	18,110	-0.01%
2018/01/04	0	0.00	8	80.99	81.50	-8	17,929	-0.04%
2018/01/03	0	0.00	9	80.38	80.30	-9	18,254	-0.05%
2018/01/02	0	0.00	10	78.60	78.00	-10	18,418	-0.05%

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

凱基-竹北券商分點個股進出
凱基-竹北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

凱基-竹北 券商分點個股進出 凱基-竹北 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析