南亞科 (2408)-富邦-竹東券商分點個股進出

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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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	33.41	2	33.53	33.80	2	12,473	0.02%
2024/12/02	4	33.66	1	33.45	33.05	3	12,412	0.02%
2024/11/29	15	33.08	5	33.31	33.45	10	12,227	0.08%
2024/11/28	4.1	34.04	3	33.73	33.75	1.1	12,033	0.01%
2024/11/27	6.1	35.32	1	35.00	34.95	5.1	11,826	0.04%
2024/11/26	8	36.03	5	35.98	35.80	3	11,816	0.03%
2024/11/25	4	36.18	3	36.22	36.30	1	11,794	0.01%
2024/11/22	5	36.60	13	36.80	35.85	-8	11,646	-0.07%
2024/11/21	6	36.31	6	36.60	36.65	0	11,679	0.00%
2024/11/20	10	36.37	3	36.38	36.25	7	11,639	0.06%
2024/11/19	10.1	37.12	29	37.04	37.05	-18.9	11,566	-0.16%
2024/11/18	1	37.55	1	37.15	37.25	0	11,619	0.00%
2024/11/15	3	37.32	3	37.55	37.50	0	11,635	0.00%
2024/11/14	7.1	37.41	12	37.09	36.85	-4.9	11,699	-0.04%
2024/11/13	15	38.07	7	38.21	38.15	8	11,556	0.07%
2024/11/12	4	39.23	9	39.07	39.00	-5	11,466	-0.04%
2024/11/08	18	41.81	17	41.22	40.70	1	11,613	0.01%
2024/11/07	6	41.53	5	42.00	42.05	1	11,757	0.01%
2024/11/06	3	40.53	1	40.75	40.75	2	11,982	0.02%
2024/11/05	2	39.95	5	40.03	40.05	-3	12,510	-0.02%
2024/11/04	4.1	40.41	5	40.29	40.20	-0.9	12,653	-0.01%
2024/11/01	7.1	41.16	5	41.14	41.45	2.1	12,822	0.02%
2024/10/30	1	42.15	1	42.40	42.30	0	13,075	0.00%
2024/10/25	1	42.90	0	0.00	43.05	1	13,557	0.01%
2024/10/24	4	43.18	4	43.65	42.90	0	13,732	0.00%
2024/10/23	5.1	43.81	2	43.65	43.65	3.1	14,310	0.02%
2024/10/22	12	44.14	8	44.13	44.20	4	14,859	0.03%
2024/10/21	3	44.65	0	0.00	44.60	3	15,240	0.02%
2024/10/18	5	44.16	2	44.15	43.85	3	15,609	0.02%
2024/10/17	2	44.23	0	0.00	44.30	2	15,670	0.01%
2024/10/16	2	42.83	1	42.70	42.65	1	15,889	0.01%
2024/10/15	2	44.28	7	44.23	44.05	-5	15,885	-0.03%
2024/10/14	10	42.99	3	43.30	43.80	7	15,930	0.04%
2024/10/11	10	42.39	8	42.29	42.50	2	16,035	0.01%
2024/10/09	7	44.06	0	0.00	43.50	7	16,358	0.04%
2024/10/08	46	44.08	4	44.25	44.40	42	16,377	0.26%
2024/10/07	16	44.85	2	45.60	45.15	14	16,439	0.09%
2024/10/04	16	46.09	1	46.45	45.50	15	16,357	0.09%
2024/10/01	7	46.63	0	0.00	46.25	7	16,285	0.04%
2024/09/30	2	47.60	6	47.89	47.35	-4	16,602	-0.02%
2024/09/27	34	48.13	2	48.50	48.15	32	17,181	0.19%
2024/09/26	13.2	48.62	14.2	48.57	47.30	-1	17,050	-0.01%
2024/09/25	6	47.39	7	47.08	47.30	-1	16,797	-0.01%
2024/09/24	7	46.08	4	46.35	46.35	3	16,751	0.02%
2024/09/23	9	46.77	19	46.53	46.65	-10	16,790	-0.06%
2024/09/20	7	45.77	8	45.96	45.80	-1	16,769	-0.01%
2024/09/19	6	45.15	20	44.90	45.25	-14	16,411	-0.09%
2024/09/18	14	46.03	1	45.20	45.20	13	16,706	0.08%
2024/09/16	6	46.49	2	46.60	46.60	4	16,958	0.02%
2024/09/13	4	46.30	1	46.30	46.30	3	17,698	0.02%
2024/09/12	3.1	46.22	17	46.55	46.95	-13.9	18,166	-0.08%
2024/09/11	3	44.95	2	45.40	45.10	1	18,966	0.01%
2024/09/10	22.2	45.21	146.5	44.89	44.50	-124.3	19,228	-0.65%	大賣/鉅額交易
2024/09/09	1	45.40	1	45.75	46.05	0	19,114	0.00%
2024/09/06	18	46.17	11	46.34	46.45	7	19,178	0.04%
2024/09/05	24.1	47.04	31	46.31	46.00	-6.9	19,045	-0.04%
2024/09/04	16.4	47.66	3	47.92	47.55	13.4	18,779	0.07%
2024/09/03	18	50.34	4	50.10	50.00	14	18,364	0.08%
2024/09/02	13	52.15	2	51.60	51.60	11	18,236	0.06%
2024/08/30	1	53.00	2	53.30	52.70	-1	18,197	-0.01%
2024/08/29	4	53.20	1.1	53.55	53.40	2.9	18,121	0.02%
2024/08/28	3	53.47	2	53.50	53.50	1	18,036	0.01%
2024/08/26	1	53.90	0	0.00	53.80	1	18,271	0.01%
2024/08/23	11	53.10	11	54.06	54.10	0	18,292	0.00%
2024/08/22	20	54.60	0	0.00	54.80	20	18,347	0.11%
2024/08/21	1	54.80	1	54.60	54.60	0	18,411	0.00%
2024/08/20	2	56.45	0	0.00	55.70	2	18,403	0.01%
2024/08/19	0	0.00	5	56.00	56.60	-5	18,362	-0.03%
2024/08/16	4	55.78	19	55.88	55.70	-15	18,373	-0.08%
2024/08/15	3	54.07	35	54.50	54.60	-32	18,359	-0.17%
2024/08/14	18	54.53	9	54.47	54.30	9	18,399	0.05%
2024/08/13	4.1	52.83	0	0.00	52.80	4.1	18,567	0.02%
2024/08/12	4	52.73	29	52.99	53.00	-25	18,717	-0.13%
2024/08/09	13.1	50.52	6	50.98	51.00	7.1	18,508	0.04%
2024/08/08	13	49.24	12	49.65	49.50	1	18,285	0.01%
2024/08/07	30.6	49.40	5	49.53	50.00	25.6	18,048	0.14%
2024/08/06	3.1	49.20	6	50.18	49.90	-2.9	17,591	-0.02%
2024/08/05	12.1	49.99	4	49.79	49.95	8.1	17,592	0.05%
2024/08/02	10	55.46	9	55.29	54.90	1	17,235	0.01%
2024/08/01	4	58.20	1	58.30	58.30	3	17,135	0.02%
2024/07/31	19	57.16	1	57.30	57.10	18	17,273	0.10%
2024/07/30	7	56.47	5	56.96	57.10	2	17,246	0.01%
2024/07/29	5	58.28	1	57.80	57.50	4	17,065	0.02%
2024/07/26	3	57.77	20	57.15	58.10	-17	16,991	-0.10%
2024/07/23	88.2	61.41	6	60.85	60.60	82.2	16,523	0.50%
2024/07/22	56.1	62.95	13	61.98	61.90	43.1	16,086	0.27%
2024/07/19	17.6	65.49	3	64.30	64.20	14.6	15,835	0.09%
2024/07/18	19.6	66.73	1	67.20	67.00	18.6	15,652	0.12%
2024/07/17	77.4	67.18	0	0.00	66.90	77.4	15,650	0.49%
2024/07/16	3.5	68.10	1	68.70	67.50	2.5	15,535	0.02%
2024/07/15	27	67.90	2	67.75	67.70	25	15,648	0.16%
2024/07/12	7.7	69.09	11	68.95	68.50	-3.3	15,621	-0.02%
2024/07/11	63	68.95	59	70.94	70.10	4	15,666	0.03%
2024/07/10	47	72.50	5	72.58	72.30	42	15,527	0.27%
2024/07/09	72	73.33	2	72.90	73.00	70	15,532	0.45%
2024/07/08	38	73.54	4	73.93	74.50	34	15,747	0.22%
2024/07/05	4	73.68	9	73.60	73.90	-5	16,007	-0.03%
2024/07/04	11	74.03	39.4	73.92	74.10	-28.4	16,408	-0.17%
2024/07/03	24	72.37	140.2	71.92	73.70	-116.2	16,088	-0.72%	大賣/鉅額交易
2024/07/02	48.3	68.28	1	68.30	68.30	47.3	15,538	0.30%
2024/07/01	2	69.55	10	69.18	69.00	-8	15,511	-0.05%
2024/06/28	3	69.07	40	69.18	69.70	-37	15,668	-0.24%
2024/06/27	46.2	67.48	14	68.16	68.20	32.2	15,810	0.20%
2024/06/26	6.1	68.94	42	69.26	68.50	-36	15,710	-0.23%
2024/06/25	47.1	67.76	6	68.22	68.50	41.1	15,767	0.26%
2024/06/24	82.7	70.18	6	69.38	69.10	76.7	15,697	0.49%
2024/06/21	39	71.80	28	73.14	72.20	11	15,637	0.07%
2024/06/20	36.1	73.75	51	73.58	72.70	-15	15,471	-0.10%
2024/06/19	26	71.16	30.3	71.53	70.70	-4.3	15,962	-0.03%
2024/06/18	10	70.22	45.1	70.78	72.00	-35.1	16,560	-0.21%
2024/06/17	4	67.08	29	67.44	67.90	-25	15,775	-0.16%
2024/06/14	2.2	66.07	5	66.04	66.20	-2.8	15,581	-0.02%
2024/06/13	10.3	65.76	49	65.99	66.00	-38.7	15,721	-0.25%
2024/06/12	6.3	64.16	0	0.00	64.60	6.3	15,630	0.04%
2024/06/11	1	64.50	4	64.28	64.30	-3	15,745	-0.02%
2024/06/07	0.3	63.90	1	64.00	64.80	-0.7	16,043	0.00%
2024/06/06	0.5	63.50	6	63.45	63.40	-5.5	16,144	-0.03%
2024/06/05	7	63.11	1.1	63.40	63.00	5.9	16,354	0.04%
2024/06/04	32	63.35	1	64.00	63.20	31	16,538	0.19%
2024/06/03	2	64.40	2	64.40	64.20	0	16,685	0.00%
2024/05/31	5.1	65.25	4	65.13	64.50	1.1	16,864	0.01%
2024/05/30	15	65.59	1	64.80	64.80	14	16,820	0.08%
2024/05/29	4	66.18	3	66.37	66.00	1	16,764	0.01%
2024/05/28	4	66.35	47	66.02	66.50	-43	16,850	-0.26%
2024/05/27	4	64.88	13	65.02	64.80	-9	16,831	-0.05%
2024/05/24	1	64.40	14	64.86	64.40	-13	17,000	-0.08%
2024/05/23	3	64.07	12	64.16	64.20	-9	17,055	-0.05%
2024/05/22	2.5	64.49	9	64.38	64.60	-6.5	17,322	-0.04%
2024/05/21	18	63.86	3	63.50	63.50	15	17,410	0.09%
2024/05/20	2.7	63.34	0	0.00	63.30	2.7	17,471	0.02%
2024/05/17	38	63.18	4	62.90	62.80	34	17,533	0.19%
2024/05/16	25	63.99	4	63.88	64.00	21	17,405	0.12%
2024/05/15	0	0.00	5	65.34	64.60	-5	17,529	-0.03%
2024/05/14	6	65.07	6	65.13	64.80	0	18,106	0.00%
2024/05/13	5	64.50	2	64.45	64.40	3	18,155	0.02%
2024/05/10	9	63.71	3	64.33	64.40	6	18,236	0.03%
2024/05/09	15	65.09	2	65.70	64.00	13	18,117	0.07%
2024/05/08	2	66.75	1	66.60	66.60	1	17,883	0.01%
2024/05/07	12	67.75	13	67.63	66.80	-1	17,914	-0.01%
2024/05/06	9	67.22	9.1	67.33	66.90	-0.1	17,662	0.00%
2024/05/03	3	66.33	9	66.49	65.80	-6	17,378	-0.03%
2024/05/02	1	66.20	4	66.25	66.60	-3	17,305	-0.02%
2024/04/30	4	66.65	10	66.50	66.10	-6	17,441	-0.03%
2024/04/29	7	66.57	7	67.31	67.50	0	17,653	0.00%
2024/04/26	10	65.47	1	65.70	65.70	9	17,681	0.05%
2024/04/25	8	65.65	10	65.84	65.60	-2	17,603	-0.01%
2024/04/24	2	65.15	8	65.41	65.50	-6	17,558	-0.03%
2024/04/23	7	62.10	4	62.58	62.80	3	17,548	0.02%
2024/04/22	2	61.00	0	62.30	61.20	2	17,538	0.01%
2024/04/19	5.1	62.94	6	62.48	62.00	-1	17,518	-0.01%
2024/04/18	7	64.44	2	64.40	64.30	5	17,403	0.03%
2024/04/17	11	65.26	2.1	65.24	64.50	8.9	17,751	0.05%
2024/04/16	19.9	66.45	20	67.08	65.50	-0.2	17,642	0.00%
2024/04/15	28	69.85	3	70.10	70.00	25	17,334	0.14%
2024/04/12	17	71.80	36	71.93	71.80	-19	17,232	-0.11%
2024/04/11	11	70.37	27	70.64	70.60	-16	16,845	-0.09%
2024/04/10	41	70.69	22.1	70.32	70.20	19	16,560	0.11%
2024/04/09	12	68.13	8	68.40	68.40	4	16,334	0.02%
2024/04/08	5	68.26	2	69.35	68.10	3	16,321	0.02%
2024/04/03	3	67.93	4	67.85	68.20	-1	16,271	-0.01%
2024/04/02	26	70.11	6	70.37	69.10	20	16,456	0.12%
2024/04/01	11	69.27	4	69.28	69.40	7	16,546	0.04%
2024/03/29	4	67.68	0	0.00	67.70	4	16,468	0.02%
2024/03/28	15	68.37	10	67.60	67.60	5	16,442	0.03%
2024/03/27	4	68.10	1	67.89	67.90	3	16,791	0.02%
2024/03/26	23	68.55	15	68.97	68.10	8	16,954	0.05%
2024/03/25	14	68.09	4	67.98	68.50	10	16,725	0.06%
2024/03/22	96	69.57	107	69.68	69.60	-11	16,622	-0.07%	大賣/
2024/03/21	24.2	65.37	37.1	66.31	67.60	-12.9	15,466	-0.08%
2024/03/20	4.1	61.95	1	62.20	61.50	3.1	14,939	0.02%
2024/03/19	5	62.90	1	62.50	62.30	4	15,179	0.03%
2024/03/18	8.2	62.53	4	62.40	62.40	4.2	15,160	0.03%
2024/03/15	2	63.90	0	0.00	63.90	2	15,090	0.01%
2024/03/14	1	64.10	1	64.50	63.80	0	15,053	0.00%
2024/03/13	21	64.75	0	0.00	63.30	21	15,008	0.14%
2024/03/12	5	65.52	1	65.80	65.70	4	14,785	0.03%
2024/03/11	1	66.20	3	66.53	65.80	-2	14,793	-0.01%
2024/03/08	21	65.29	6	65.23	65.00	15	14,679	0.10%
2024/03/07	17	66.38	3	66.07	65.70	14	14,685	0.10%
2024/03/06	4	65.38	5	65.88	65.10	-1	14,756	-0.01%
2024/03/05	11.3	66.10	4	65.85	65.80	7.3	15,155	0.05%
2024/03/04	2	66.60	21	66.61	66.50	-19	15,704	-0.12%
2024/03/01	11	66.34	2	66.80	66.30	9	16,281	0.06%
2024/02/29	11	67.08	0.3	67.68	67.30	10.7	16,437	0.06%
2024/02/27	9	66.83	1	67.00	66.30	8	16,604	0.05%
2024/02/26	3	67.87	1	67.90	67.90	2	16,550	0.01%
2024/02/23	5	68.10	18	68.57	67.70	-13	16,648	-0.08%
2024/02/22	18	67.03	15	67.52	68.10	3	16,559	0.02%
2024/02/21	3	67.77	2	67.95	67.30	1	16,631	0.01%
2024/02/20	17	67.55	11	67.21	67.80	6	16,506	0.04%
2024/02/19	3	65.83	1	66.50	66.60	2	16,388	0.01%
2024/02/16	15.5	65.20	6	65.42	65.90	9.5	16,442	0.06%
2024/02/15	18.1	65.39	11	65.89	65.40	7.1	16,233	0.04%
2024/02/05	1	67.20	1	68.10	68.20	0	15,749	0.00%
2024/02/02	8.5	68.25	4	68.30	67.60	4.5	15,710	0.03%
2024/02/01	0	68.90	0	0.00	69.20	0	15,595	0.00%
2024/01/31	0	69.60	0	0.00	68.70	0	15,589	0.00%
2024/01/30	4	69.55	2.7	69.37	69.30	1.4	15,632	0.01%
2024/01/26	1	70.90	2	71.20	71.00	-1	15,757	-0.01%
2024/01/25	1	71.00	2	71.15	71.00	-1	15,800	-0.01%
2024/01/24	4.2	71.62	8	71.99	71.60	-3.9	15,743	-0.02%
2024/01/23	5.2	70.91	11.1	71.06	70.70	-5.9	15,551	-0.04%
2024/01/22	5.1	68.82	3	69.50	69.30	2.1	15,291	0.01%
2024/01/19	1	69.50	0	0.00	69.30	1	15,260	0.01%
2024/01/18	3	68.40	1.1	69.17	68.20	2	15,318	0.01%
2024/01/17	2	68.25	0	0.00	67.80	2	15,230	0.01%
2024/01/16	7.4	69.90	4	69.55	69.40	3.4	15,127	0.02%
2024/01/15	6	71.07	4	70.83	71.50	2	15,034	0.01%
2024/01/12	1	69.00	0	0.00	68.80	1	14,915	0.01%
2024/01/11	20.8	68.86	7	69.33	69.40	13.8	14,862	0.09%
2024/01/10	7.3	71.33	5	71.44	71.50	2.3	14,549	0.02%
2024/01/09	2	73.65	1	73.10	72.60	1	14,570	0.01%
2024/01/08	3	73.27	2	75.10	73.10	1	14,541	0.01%
2024/01/05	1	74.40	1	74.70	74.70	0	14,614	0.00%
2024/01/04	5	73.56	1	74.30	74.40	4	14,802	0.03%
2024/01/03	13	73.85	4	73.18	73.10	9	14,861	0.06%
2024/01/02	5	76.80	1	76.40	76.50	4	14,627	0.03%
2023/12/29	7	78.14	3	78.23	78.00	4	14,616	0.03%
2023/12/28	7	78.66	3	79.70	78.30	4	14,536	0.03%
2023/12/27	9	79.00	6	78.92	79.70	3	14,374	0.02%
2023/12/26	4	77.48	17.1	77.58	78.00	-13.1	14,081	-0.09%
2023/12/25	4.3	75.52	2	75.45	75.40	2.3	14,281	0.02%
2023/12/22	30	76.74	33	77.77	75.90	-3	14,305	-0.02%
2023/12/21	6	74.68	22.2	74.87	75.40	-16.2	13,770	-0.12%
2023/12/20	3	72.60	1	72.80	71.80	2	13,486	0.01%
2023/12/19	8	73.21	8	73.61	73.10	0	13,411	0.00%
2023/12/18	3	73.80	3	74.00	73.40	0	13,450	0.00%
2023/12/15	4	74.65	8	74.76	74.50	-4	13,379	-0.03%
2023/12/14	7	73.79	5	75.04	72.80	2	12,831	0.02%
2023/12/13	3	72.83	2	73.15	73.70	1	12,607	0.01%
2023/12/12	8	72.98	10	73.34	72.50	-2	12,936	-0.02%
2023/12/11	1	72.10	1	72.30	72.20	0	12,912	0.00%
2023/12/08	5	71.58	6	71.78	72.10	-1	12,959	-0.01%
2023/12/07	7	71.14	7	71.04	70.70	0	12,868	0.00%
2023/12/06	9	72.28	7	72.11	72.00	2	12,755	0.02%
2023/12/05	16	72.87	7	73.19	73.20	9	12,633	0.07%
2023/12/04	3	73.83	3	74.53	74.00	0	12,581	0.00%
2023/12/01	5	73.64	27	73.79	73.70	-22	12,372	-0.18%
2023/11/30	3	74.07	11	74.56	75.00	-8	12,116	-0.07%
2023/11/29	2	73.15	7	73.71	74.20	-5	11,568	-0.04%
2023/11/28	8	72.53	19.1	72.50	73.50	-11.1	11,080	-0.10%
2023/11/27	4	69.60	3	69.53	70.10	1	10,413	0.01%
2023/11/24	7	69.70	7	69.81	70.80	0	10,125	0.00%
2023/11/22	13	69.71	19	70.49	70.70	-6	9,571	-0.06%
2023/11/21	4	70.45	17	70.42	70.60	-13	9,356	-0.14%
2023/11/20	3	69.97	17	69.75	70.00	-14	9,141	-0.15%
2023/11/17	6	67.05	5	67.40	67.40	1	8,935	0.01%
2023/11/16	20	67.63	8	67.91	67.20	12	8,874	0.14%
2023/11/15	40	67.62	38.1	68.61	67.60	2	8,836	0.02%
2023/11/14	4	65.73	6	65.77	66.10	-2	8,635	-0.02%
2023/11/13	11	63.55	0	0.00	63.60	11	8,651	0.13%
2023/11/10	1	64.00	0	0.00	63.70	1	8,596	0.01%
2023/11/09	3	64.63	2	64.85	64.60	1	8,583	0.01%
2023/11/08	2	65.40	2	65.40	65.40	0	8,677	0.00%
2023/11/07	4	66.13	8	66.08	65.90	-4	8,693	-0.05%
2023/11/06	11	65.16	8	65.05	65.40	3	8,664	0.03%
2023/11/03	2.1	65.80	14	65.92	66.10	-12	8,452	-0.14%
2023/11/02	1	65.50	6	66.00	65.60	-5	8,451	-0.06%
2023/11/01	4	64.88	5	65.02	64.50	-1	8,360	-0.01%
2023/10/31	5	65.14	3	65.33	64.70	2	8,416	0.02%
2023/10/30	18	64.35	5	64.86	64.90	13	8,489	0.15%
2023/10/27	9	65.51	0	0.00	64.80	9	8,531	0.11%
2023/10/26	4	66.43	1	66.10	66.10	3	8,531	0.04%
2023/10/25	1	68.30	0	0.00	68.00	1	8,724	0.01%
2023/10/24	5	68.24	3	67.80	67.80	2	8,898	0.02%
2023/10/23	3	69.70	1	69.60	69.60	2	8,945	0.02%
2023/10/20	5	70.30	15	70.28	70.30	-10	8,977	-0.11%
2023/10/19	2	70.35	4	70.58	70.50	-2	8,939	-0.02%
2023/10/18	2	70.45	0	0.00	70.20	2	8,999	0.02%
2023/10/17	2	70.85	5	71.50	70.90	-3	8,886	-0.03%
2023/10/16	3	70.27	17	70.42	70.60	-14	8,898	-0.16%
2023/10/13	11	70.59	5	71.20	70.80	6	8,919	0.07%
2023/10/12	26	70.05	8	70.34	71.00	18	8,808	0.20%
2023/10/11	8	70.85	3	70.67	70.70	5	8,569	0.06%
2023/10/06	3	69.53	2	69.40	69.20	1	8,525	0.01%
2023/10/05	3	69.43	20	69.70	69.50	-17	8,578	-0.20%
2023/10/04	2	67.70	4	68.15	67.70	-2	8,613	-0.02%
2023/10/03	32	68.79	48.6	69.01	68.10	-16.6	8,654	-0.19%
2023/10/02	1	67.30	7	67.37	67.60	-6	8,587	-0.07%
2023/09/28	32	66.49	2	66.55	65.60	30	8,542	0.35%
2023/09/27	3	69.47	20	69.70	69.80	-17	8,234	-0.21%
2023/09/26	10	70.70	0	0.00	70.30	10	8,255	0.12%
2023/09/25	8	71.50	5	71.82	71.60	3	8,271	0.04%
2023/09/22	13	72.18	7	72.60	72.00	6	8,461	0.07%
2023/09/21	7	72.29	5	72.10	72.80	2	8,584	0.02%
2023/09/20	2	70.70	1	70.90	70.70	1	8,534	0.01%
2023/09/19	2	72.35	3.2	72.26	71.70	-1.2	8,729	-0.01%
2023/09/18	7	72.67	8	73.49	72.30	-1	8,931	-0.01%
2023/09/15	0	0.00	13	72.26	72.40	-13	9,068	-0.14%
2023/09/14	1	69.50	4	69.63	70.00	-3	8,745	-0.03%
2023/09/13	1	68.10	1	67.90	68.40	0	8,704	0.00%
2023/09/12	0	0.00	10	66.30	66.80	-10	8,869	-0.11%
2023/09/11	1	66.00	0	0.00	65.70	1	8,993	0.01%
2023/09/08	11	66.64	1	66.80	67.20	10	9,209	0.11%
2023/09/07	2	68.05	2	67.25	67.20	0	9,409	0.00%
2023/09/06	3	67.87	1	68.00	68.00	2	9,453	0.02%
2023/09/05	1	67.50	2	67.70	68.10	-1	9,499	-0.01%
2023/09/04	2	67.75	3	67.80	67.60	-1	9,556	-0.01%
2023/09/01	6	68.82	5	68.46	68.20	1	9,565	0.01%
2023/08/31	2	67.20	3	67.70	66.60	-1	9,428	-0.01%
2023/08/30	1	66.70	41	67.00	66.70	-40	9,383	-0.43%
2023/08/29	42	66.17	2	65.60	66.20	40	9,505	0.42%
2023/08/28	1	65.30	1	65.00	65.60	0	9,658	0.00%
2023/08/25	3	65.20	3	65.40	65.00	0	9,955	0.00%
2023/08/24	1	64.10	1	64.90	65.30	0	10,028	0.00%
2023/08/23	1	63.00	2	63.60	63.50	-1	10,157	-0.01%
2023/08/22	0	0.00	5	63.80	63.50	-5	10,395	-0.05%
2023/08/21	3	63.80	3	63.73	63.40	0	10,899	0.00%
2023/08/18	3	65.00	3	64.93	64.60	0	11,063	0.00%
2023/08/17	14	65.21	5	65.00	65.60	9	11,119	0.08%
2023/08/16	3	63.53	6	63.68	63.70	-3	11,260	-0.03%
2023/08/15	10.1	65.37	6	64.70	64.60	4.1	11,326	0.04%
2023/08/14	8	65.23	2	64.80	64.90	6	11,543	0.05%
2023/08/11	11	67.89	7	68.14	67.90	4	11,783	0.03%
2023/08/10	0	0.00	5.4	67.24	67.10	-5.4	11,789	-0.05%
2023/08/09	1	68.50	3	68.57	68.90	-2	11,769	-0.02%
2023/08/08	4	69.03	2	68.80	68.50	2	11,788	0.02%
2023/08/04	1	69.40	11	69.92	69.90	-10	11,794	-0.08%
2023/08/02	13.7	70.16	1	69.10	69.10	12.7	11,778	0.11%
2023/08/01	18.2	71.09	12	72.64	71.00	6.2	11,775	0.05%
2023/07/31	10.1	73.86	6	72.58	72.30	4.1	11,778	0.03%
2023/07/28	7	74.26	23.1	74.09	74.80	-16.1	11,713	-0.14%
2023/07/27	13	71.31	8	71.26	71.40	5	11,480	0.04%
2023/07/26	4.1	66.55	9	66.88	67.10	-5	11,341	-0.04%
2023/07/25	3	68.77	1	68.20	68.20	2	11,414	0.02%
2023/07/24	1	69.40	3	69.80	69.30	-2	11,413	-0.02%
2023/07/21	2	69.60	0	0.00	70.10	2	11,443	0.02%
2023/07/20	3	70.10	1	70.80	70.30	2	11,408	0.02%
2023/07/19	2	70.70	5	71.00	70.40	-3	11,461	-0.03%
2023/07/18	9	70.21	4	69.70	69.50	5	11,413	0.04%
2023/07/14	1.6	71.40	1	71.90	71.70	0.6	11,512	0.01%
2023/07/13	0	0.00	7	71.47	70.90	-7	11,526	-0.06%
2023/07/12	1	70.00	0	0.00	70.10	1	11,523	0.01%
2023/07/11	6	69.98	4	70.60	69.90	2	11,521	0.02%
2023/07/10	1.1	69.44	1	69.90	69.70	0.1	11,643	0.00%
2023/07/07	11	68.55	11	68.47	69.10	0	12,084	0.00%
2023/07/06	4	69.68	2	70.30	70.10	2	12,369	0.02%
2023/07/05	2.4	70.30	1	70.00	70.10	1.4	12,646	0.01%
2023/07/04	5	70.30	0	0.00	70.40	5	12,939	0.04%
2023/07/03	7	70.17	2	70.20	70.10	5	13,198	0.04%
2023/06/30	5	70.40	27	70.87	70.80	-22	13,756	-0.16%
2023/06/29	5	72.48	1.1	72.40	72.20	4	13,957	0.03%
2023/06/28	3	70.10	1	69.50	69.50	2	13,915	0.01%
2023/06/27	7.1	71.37	1	70.90	70.80	6.1	13,928	0.04%
2023/06/26	10	72.82	6	72.87	73.00	4	13,798	0.03%
2023/06/21	17	75.13	9	75.01	74.60	8	13,909	0.06%
2023/06/20	3	78.00	12	77.80	77.40	-9	13,709	-0.07%
2023/06/19	21	78.09	2	77.90	78.00	19	13,645	0.14%
2023/06/16	10	76.97	22.2	78.01	78.50	-12.2	13,584	-0.09%
2023/06/15	17	75.12	13	75.22	75.30	4	13,317	0.03%
2023/06/14	5	75.20	7	76.14	76.20	-2	13,331	-0.02%
2023/06/13	12	75.25	9	74.70	74.80	3	13,089	0.02%
2023/06/12	5	72.90	3	72.80	72.90	2	12,895	0.02%
2023/06/09	0	0.00	1	71.30	71.30	-1	12,835	-0.01%
2023/06/08	2	71.15	0	0.00	70.20	2	12,837	0.02%
2023/06/07	5	71.68	1	72.50	71.90	4	12,807	0.03%
2023/06/06	4	72.18	2	72.50	72.40	2	12,914	0.02%
2023/06/05	16	72.56	0	0.00	72.10	16	13,136	0.12%
2023/06/02	5	72.50	6	72.70	72.90	-1	13,091	-0.01%
2023/06/01	3	71.53	2	71.40	71.40	1	12,992	0.01%
2023/05/31	2	72.70	1.5	72.60	73.50	0.5	12,867	0.00%
2023/05/30	1	70.90	2	71.75	71.90	-1	12,652	-0.01%
2023/05/29	6	71.28	4	70.80	71.20	2	12,614	0.02%
2023/05/26	16	72.13	15	71.37	71.90	1	12,517	0.01%
2023/05/25	1	71.50	6	71.42	72.40	-5	12,261	-0.04%
2023/05/24	2	70.00	3	70.40	69.90	-1	11,824	-0.01%
2023/05/22	10	71.24	4	71.05	70.10	6	11,504	0.05%
2023/05/19	5	69.36	8	69.38	69.90	-3	11,249	-0.03%
2023/05/18	7	69.59	5	69.57	69.30	2	11,183	0.02%
2023/05/17	5	67.60	11.4	67.94	68.00	-6.4	10,951	-0.06%
2023/05/16	10	64.70	10	65.00	64.60	0	10,611	0.00%
2023/05/15	4	63.85	2	64.25	63.90	2	10,610	0.02%
2023/05/12	12	63.07	10	63.10	63.80	2	10,608	0.02%
2023/05/11	3	63.50	17	63.42	63.30	-14	10,652	-0.13%
2023/05/10	2	64.10	2	64.00	64.20	0	10,683	0.00%
2023/05/09	2	64.50	10	64.30	64.70	-8	10,660	-0.08%
2023/05/08	4	65.35	4	65.00	64.80	0	10,677	0.00%
2023/05/05	5	66.98	4.2	67.01	66.70	0.8	10,645	0.01%
2023/05/04	3	67.67	1	66.80	68.00	2	10,703	0.02%
2023/05/03	1	67.30	3	66.87	67.10	-2	10,701	-0.02%
2023/05/02	1	66.90	1	67.40	66.70	0	10,809	0.00%
2023/04/28	7	66.90	29	67.46	67.80	-22	11,092	-0.20%
2023/04/27	10	64.90	10	65.40	65.60	0	10,915	0.00%
2023/04/25	6	64.17	15	64.20	63.50	-9	10,897	-0.08%
2023/04/24	3	64.00	0	0.00	64.20	3	10,804	0.03%
2023/04/21	0	0.00	1	64.40	64.50	-1	10,840	-0.01%
2023/04/20	16	65.41	0	0.00	65.50	16	10,849	0.15%
2023/04/19	1	67.00	8	67.25	67.00	-7	10,886	-0.06%
2023/04/18	9	67.62	9	67.34	67.30	0	10,914	0.00%
2023/04/17	3	67.47	0	0.00	68.00	3	11,094	0.03%
2023/04/14	6	67.47	2	67.85	67.60	4	11,065	0.04%
2023/04/13	22	67.81	23	67.75	67.50	-1	11,035	-0.01%
2023/04/12	4	69.30	16	68.84	69.10	-12	10,786	-0.11%
2023/04/11	23	68.15	32	68.55	68.20	-9	10,277	-0.09%
2023/04/10	13	67.28	6	66.87	66.70	7	9,887	0.07%
2023/04/07	3	68.47	15	68.43	68.60	-12	9,551	-0.13%
2023/04/06	7	64.76	6	65.65	66.40	1	9,152	0.01%
2023/03/31	18	65.87	27	66.27	66.50	-9	8,839	-0.10%
2023/03/30	7	64.16	20.1	64.31	63.90	-13.1	8,287	-0.16%
2023/03/29	3	61.77	2	61.25	61.00	1	7,940	0.01%
2023/03/28	3	62.87	3	62.97	62.50	0	7,909	0.00%
2023/03/24	2	63.25	27.1	62.67	63.30	-25.1	7,789	-0.32%
2023/03/23	1	60.30	1	60.00	59.80	0	7,417	0.00%
2023/03/22	0	0.00	1	59.50	59.10	-1	7,411	-0.01%
2023/03/21	1	58.50	0	0.00	58.60	1	7,446	0.01%
2023/03/20	1	59.30	0	0.00	59.20	1	7,469	0.01%
2023/03/17	5	59.04	1	59.10	59.30	4	7,553	0.05%
2023/03/15	1	58.00	0	0.00	58.00	1	7,569	0.01%
2023/03/10	1	58.70	0	0.00	58.70	1	7,943	0.01%
2023/03/09	4	60.65	5	60.24	59.10	-1	8,062	-0.01%
2023/03/08	6	60.58	6	60.43	61.00	0	8,128	0.00%
2023/03/07	3	58.50	0	0.00	58.50	3	8,121	0.04%
2023/03/06	2	58.05	1	58.10	57.70	1	8,223	0.01%
2023/03/03	1	57.70	1	57.70	57.90	0	8,220	0.00%
2023/03/02	2.1	57.51	0	0.00	57.30	2.1	8,249	0.03%
2023/03/01	2	57.45	0	0.00	57.30	2	8,250	0.02%
2023/02/23	0	0.00	1	59.60	59.50	-1	8,398	-0.01%
2023/02/22	3	58.83	2	59.20	58.70	1	8,649	0.01%
2023/02/21	1	60.10	1	60.10	60.40	0	8,811	0.00%
2023/02/20	2	60.00	3	60.10	60.00	-1	8,908	-0.01%
2023/02/17	4	59.80	2	59.85	59.70	2	9,019	0.02%
2023/02/16	0	0.00	10	59.32	59.70	-10	9,137	-0.11%
2023/02/14	1	58.10	2	58.55	58.40	-1	9,351	-0.01%
2023/02/13	2	57.60	1	57.60	57.60	1	9,438	0.01%
2023/02/09	1	57.70	1	58.00	58.00	0	9,686	0.00%
2023/02/07	0	0.00	2	58.30	58.20	-2	9,763	-0.02%
2023/02/03	5	60.00	1	60.00	59.90	4	9,805	0.04%
2023/02/02	11.4	59.88	2	59.75	59.90	9.4	9,835	0.10%
2023/02/01	2	58.00	0	0.00	58.20	2	9,842	0.02%
2023/01/31	1	59.40	1	60.10	57.80	0	9,858	0.00%
2023/01/30	0	0.00	2	60.40	60.30	-2	9,772	-0.02%
2023/01/17	1	57.40	1.1	57.60	57.70	-0.1	9,566	0.00%
2023/01/16	2	57.15	1	56.70	57.50	1	9,732	0.01%
2023/01/13	2	56.55	4	56.18	56.00	-2	9,885	-0.02%
2023/01/12	2	56.45	1	56.80	56.20	1	10,227	0.01%
2023/01/11	1	56.50	3	56.67	57.00	-2	10,492	-0.02%
2023/01/10	1	57.10	17	56.71	56.50	-16	10,614	-0.15%
2023/01/09	1	55.90	10	56.14	56.70	-9	10,734	-0.08%
2023/01/05	3	55.30	7	55.36	54.90	-4	11,150	-0.04%
2023/01/04	2	53.55	3	53.80	54.10	-1	11,365	-0.01%
2023/01/03	2	52.20	8	52.98	53.00	-6	11,448	-0.05%
2022/12/30	1	51.80	0	0.00	51.20	1	11,434	0.01%
2022/12/29	0	0.00	2	50.80	51.80	-2	11,613	-0.02%
2022/12/27	0	0.00	20	52.15	51.90	-20	12,174	-0.16%
2022/12/22	20	51.88	1	52.30	51.70	19	12,618	0.15%
2022/12/21	1	51.50	0	0.00	51.50	1	12,675	0.01%
2022/12/20	1	53.70	0	0.00	52.00	1	12,632	0.01%
2022/12/16	2	54.60	1	54.40	54.50	1	12,705	0.01%
2022/12/14	1	55.10	0	0.00	55.50	1	12,755	0.01%
2022/12/13	0	0.00	1	55.10	54.80	-1	12,848	-0.01%
2022/12/12	4	54.25	6	54.50	54.80	-2	12,909	-0.02%
2022/12/09	3.1	54.06	0	0.00	53.70	3.1	13,049	0.02%
2022/12/08	7	53.77	5	53.30	54.00	2	13,003	0.02%
2022/12/07	5	53.68	0	0.00	53.50	5	13,037	0.04%
2022/12/06	7	54.33	0	0.00	54.30	7	12,971	0.05%
2022/12/05	0.1	56.40	1	56.60	56.20	-1	12,790	-0.01%
2022/12/02	5	56.04	0	0.00	56.10	5	12,759	0.04%
2022/12/01	1	58.20	1	58.60	57.50	0	12,598	0.00%
2022/11/30	2	56.30	1	56.80	56.80	1	12,465	0.01%
2022/11/29	4	56.90	0	0.00	57.20	4	12,256	0.03%
2022/11/28	0	0.00	3	58.50	58.50	-3	12,021	-0.02%
2022/11/25	1	59.90	2	59.90	59.70	-1	11,941	-0.01%
2022/11/24	0.1	60.10	0	0.00	59.90	0.1	11,927	0.00%
2022/11/23	1	59.70	1	59.80	59.80	0	11,862	0.00%
2022/11/21	4.4	58.20	0	0.00	58.40	4.4	11,699	0.04%
2022/11/18	2	61.10	4	60.55	60.70	-2	11,515	-0.02%
2022/11/17	1	58.00	2	58.75	58.90	-1	11,262	-0.01%
2022/11/16	1	59.80	0	0.00	60.10	1	11,043	0.01%
2022/11/15	1	59.30	12	59.40	59.70	-11	10,935	-0.10%
2022/11/14	0.1	60.00	2.1	60.00	59.90	-2	10,840	-0.02%
2022/11/11	15	59.51	5.1	59.70	59.80	9.9	10,735	0.09%
2022/11/10	2	57.25	1	57.80	58.00	1	10,519	0.01%
2022/11/09	3	57.80	8	57.94	58.10	-5	10,463	-0.05%
2022/11/08	2	56.85	1	57.00	57.10	1	10,372	0.01%
2022/11/07	0	0.00	2.1	57.18	56.90	-2.1	10,263	-0.02%
2022/11/04	3	54.80	1	55.60	54.90	2	10,120	0.02%
2022/11/03	0.1	54.90	5	55.10	56.00	-5	10,076	-0.05%
2022/11/02	0	0.00	8	53.80	54.80	-8	9,990	-0.08%
2022/11/01	1	54.10	1	54.50	54.00	0	9,994	0.00%
2022/10/31	5	53.60	0	0.00	54.50	5	10,018	0.05%
2022/10/28	2	53.35	3	53.13	53.10	-1	9,982	-0.01%
2022/10/27	3	55.00	1	55.30	55.00	2	9,909	0.02%
2022/10/25	8	56.30	0	54.20	54.10	8	9,873	0.08%
2022/10/24	0	0.00	0	56.60	55.60	0	9,777	0.00%
2022/10/21	1	56.20	4	55.98	55.70	-3	9,588	-0.03%
2022/10/20	5	54.76	5.1	55.02	55.70	-0.1	9,364	0.00%
2022/10/19	3	54.10	3	53.80	53.80	0	9,033	0.00%
2022/10/18	3	55.63	4	56.48	55.80	-1	8,832	-0.01%
2022/10/17	3	55.27	3	54.22	56.20	0	8,778	0.00%
2022/10/14	2	54.65	14.3	54.68	55.20	-12.3	8,617	-0.14%
2022/10/13	5	51.86	7	51.83	51.40	-2	8,335	-0.02%
2022/10/12	8.3	52.33	23	52.25	52.70	-14.7	8,264	-0.18%
2022/10/11	0	0.00	2	48.85	49.75	-2	8,133	-0.02%
2022/10/07	0	0.00	20	50.10	50.20	-20	8,109	-0.25%
2022/10/06	0	0.00	11	50.12	50.20	-11	8,135	-0.14%
2022/10/05	5	50.60	22	51.30	51.40	-17	8,133	-0.21%
2022/10/04	10	49.00	3	50.00	49.95	7	7,909	0.09%
2022/10/03	9	47.91	1	47.65	47.55	8	7,827	0.10%
2022/09/30	0	0.00	13	48.48	48.95	-13	7,875	-0.17%
2022/09/29	3	46.75	33	46.16	47.15	-30	7,887	-0.38%
2022/09/28	2	45.75	58	45.85	45.50	-56	7,919	-0.71%
2022/09/27	3	45.72	2	45.73	46.00	1	7,911	0.01%
2022/09/26	3	45.78	2	45.83	45.65	1	8,021	0.01%
2022/09/23	11	47.65	0	0.00	47.60	11	8,183	0.13%
2022/09/22	2	46.45	1	46.85	46.80	1	8,624	0.01%
2022/09/21	5	47.32	1	47.35	47.15	4	8,703	0.05%
2022/09/20	16	48.51	2	47.65	47.65	14	8,687	0.16%
2022/09/19	1	48.50	0	0.00	48.60	1	8,575	0.01%
2022/09/16	4	49.13	6	49.67	49.10	-2	8,503	-0.02%
2022/09/15	5	50.74	5	51.00	50.40	0	8,348	0.00%
2022/09/14	8	50.54	0	0.00	50.70	8	8,371	0.10%
2022/09/13	0	0.00	15	52.30	52.40	-15	8,316	-0.18%
2022/09/12	18	52.23	2	52.30	52.30	16	8,331	0.19%
2022/09/08	1	50.60	0	0.00	51.10	1	8,389	0.01%
2022/09/06	1	51.20	1	50.90	51.20	0	8,481	0.00%
2022/09/02	0	0.00	10	52.40	52.10	-10	8,675	-0.12%
2022/09/01	0.1	52.90	0	0.00	52.60	0.1	8,715	0.00%
2022/08/29	0.1	52.80	0	0.00	52.50	0.1	8,668	0.00%
2022/08/22	2	54.00	2	53.90	53.90	0	8,938	0.00%
2022/08/19	1	54.20	2	54.20	54.30	-1	9,026	-0.01%
2022/08/18	11	53.53	0	0.00	53.60	11	9,061	0.12%
2022/08/17	1	53.50	2	54.20	55.00	-1	9,063	-0.01%
2022/08/16	1	53.90	0	0.00	53.80	1	9,084	0.01%
2022/08/12	0	0.00	4	53.73	54.10	-4	9,083	-0.04%
2022/08/10	0.3	52.10	0	0.00	51.60	0.3	9,107	0.00%
2022/08/09	0	53.20	0	0.00	52.90	0	9,129	0.00%
2022/08/08	0.2	52.80	5	52.90	53.10	-4.8	9,293	-0.05%
2022/08/05	1	53.20	7	53.07	53.20	-6	9,286	-0.06%
2022/08/04	0	0.00	1	51.30	51.00	-1	9,258	-0.01%
2022/08/03	0	0.00	0	51.30	51.20	0	9,277	0.00%
2022/08/02	1	50.80	1	50.60	50.40	0	9,277	0.00%
2022/08/01	1	52.40	0	0.00	52.20	1	9,213	0.01%
2022/07/29	20	52.65	1	52.70	52.30	19	9,232	0.21%
2022/07/28	10	52.40	0	0.00	52.50	10	9,322	0.11%
2022/07/27	1	52.40	0	0.00	52.60	1	9,368	0.01%
2022/07/25	2	52.40	0	0.00	52.70	2	9,434	0.02%
2022/07/22	6	53.28	1	54.00	53.70	5	9,419	0.05%
2022/07/21	0	0.00	14	53.80	54.30	-14	9,328	-0.15%
2022/07/20	5	54.00	0.1	54.50	53.40	4.9	9,332	0.05%
2022/07/19	2	53.00	2	53.20	53.00	0	9,270	0.00%
2022/07/18	3	54.23	5	53.12	54.20	-2	9,209	-0.02%
2022/07/15	7	50.30	1	50.90	51.40	6	8,975	0.07%
2022/07/14	3	49.60	1	49.85	49.85	2	8,934	0.02%
2022/07/13	6	49.52	1	50.10	49.00	5	8,893	0.06%
2022/07/12	1	47.40	2	47.30	47.35	-1	8,762	-0.01%
2022/07/11	1	48.45	2	48.55	49.00	-1	8,699	-0.01%
2022/07/08	3.4	49.54	2	50.10	49.65	1.4	8,838	0.02%
2022/07/07	2	48.55	1	49.90	50.50	1	8,699	0.01%
2022/07/06	0	0.00	2	49.40	48.60	-2	8,629	-0.02%
2022/07/05	2	48.00	3	48.47	49.40	-1	8,597	-0.01%
2022/07/01	5	48.54	1	48.85	48.30	4	8,567	0.05%
2022/06/30	45.1	49.69	2	49.50	49.40	43.1	8,490	0.51%
2022/06/28	4	58.48	0	0.00	58.90	4	8,053	0.05%
2022/06/27	1	59.40	1	59.60	59.80	0	8,043	0.00%
2022/06/24	2	58.60	1	58.70	58.90	1	8,109	0.01%
2022/06/23	7	58.30	2	58.60	58.30	5	8,157	0.06%
2022/06/22	1	59.30	1	59.80	58.10	0	8,481	0.00%
2022/06/21	2	60.00	1	60.00	60.00	1	8,867	0.01%
2022/06/20	0	0.00	3	59.47	59.50	-3	8,978	-0.03%
2022/06/17	1	60.10	6	59.67	60.10	-5	9,071	-0.06%
2022/06/16	1	61.00	3	61.20	60.40	-2	9,037	-0.02%
2022/06/15	2	62.30	1	61.50	61.20	1	9,029	0.01%
2022/06/14	1	61.40	2	62.00	62.20	-1	9,057	-0.01%
2022/06/13	22	62.10	1	62.10	62.20	21	9,249	0.23%
2022/06/10	1	64.90	2	65.10	65.10	-1	9,214	-0.01%
2022/06/09	29	66.27	1	66.00	65.70	28	9,270	0.30%
2022/06/08	0	0.00	1	66.30	66.10	-1	9,338	-0.01%
2022/06/06	0	0.00	3	66.30	66.80	-3	9,489	-0.03%
2022/06/02	1	66.30	0	0.00	66.80	1	9,621	0.01%
2022/06/01	0	0.00	1	66.80	66.80	-1	9,880	-0.01%
2022/05/30	7	65.41	1	65.10	65.80	6	9,947	0.06%
2022/05/27	1	64.30	1	63.70	63.90	0	9,937	0.00%
2022/05/24	1.2	64.55	0	0.00	64.30	1.2	10,158	0.01%
2022/05/23	1	66.30	0	0.00	66.40	1	10,161	0.01%
2022/05/19	1	66.00	0	0.00	66.90	1	10,442	0.01%
2022/05/17	1	66.90	0	0.00	67.00	1	11,201	0.01%
2022/05/16	1	67.50	4	67.18	66.90	-3	11,396	-0.03%
2022/05/12	0	0.00	1	64.80	64.60	-1	11,419	-0.01%
2022/05/11	1	64.90	1	64.59	65.20	0	11,594	0.00%
2022/05/05	0	0.00	6	67.45	67.00	-6	11,942	-0.05%
2022/05/04	1	66.40	0	0.00	66.10	1	11,822	0.01%
2022/05/03	1	65.40	1	65.60	65.90	0	11,841	0.00%
2022/04/29	0	0.00	5	65.72	65.60	-5	11,874	-0.04%
2022/04/28	4	64.20	1	63.50	64.20	3	11,991	0.03%
2022/04/27	3	62.03	0	0.00	63.20	3	11,955	0.03%
2022/04/26	3	64.37	3	64.10	64.20	0	11,909	0.00%
2022/04/25	5	63.96	0	0.00	64.30	5	11,900	0.04%
2022/04/22	0	0.00	1	66.10	66.40	-1	11,817	-0.01%
2022/04/21	0	0.00	1	66.00	66.90	-1	11,799	-0.01%
2022/04/20	2.2	64.88	1	65.20	65.30	1.2	11,771	0.01%
2022/04/19	2	64.20	0	0.00	64.40	2	11,725	0.02%
2022/04/18	7	64.70	0	0.00	63.80	7	11,730	0.06%
2022/04/15	6	63.82	1	64.00	63.90	5	11,730	0.04%
2022/04/14	17	64.39	1	64.20	64.10	16	11,775	0.14%
2022/04/13	0	0.00	2	66.55	66.70	-2	11,644	-0.02%
2022/04/12	3	65.57	1	65.20	65.50	2	11,716	0.02%
2022/04/11	7	66.10	1	67.20	66.80	6	11,656	0.05%
2022/04/08	2	66.60	1	66.80	66.80	1	11,691	0.01%
2022/04/07	3	66.90	2	66.30	66.20	1	11,833	0.01%
2022/04/06	14	66.82	3	66.67	66.60	11	11,677	0.09%
2022/04/01	3	68.37	1	68.40	69.20	2	11,474	0.02%
2022/03/31	2	69.75	2	69.85	69.20	0	11,373	0.00%
2022/03/30	1	69.20	0	0.00	69.30	1	11,324	0.01%
2022/03/29	6	69.13	1	69.20	69.00	5	11,401	0.04%
2022/03/28	8	68.68	4	68.55	69.80	4	11,703	0.03%
2022/03/25	19	69.52	1	69.60	68.90	18	11,833	0.15%
2022/03/24	21.1	71.00	2	70.50	71.30	19.1	11,633	0.16%
2022/03/23	6	74.20	1	73.40	73.70	5	11,227	0.04%
2022/03/22	0	0.00	10	73.95	74.00	-10	11,175	-0.09%
2022/03/21	2	75.10	0	0.00	74.90	2	11,088	0.02%
2022/03/18	2	74.50	2	74.30	74.80	0	11,147	0.00%
2022/03/17	3	73.23	1.1	73.80	74.20	2	11,151	0.02%
2022/03/16	4.1	72.24	9	71.17	70.90	-5	11,085	-0.04%
2022/03/15	3	73.23	3	75.30	73.00	0	10,921	0.00%
2022/03/14	3	75.00	0	0.00	75.70	3	10,970	0.03%
2022/03/11	2.1	74.60	0	0.00	75.60	2.1	10,971	0.02%
2022/03/10	4	76.93	5	76.88	76.70	-1	11,079	-0.01%
2022/03/08	7	76.36	4	75.40	74.70	3	12,369	0.02%
2022/03/07	4.2	77.99	1	76.40	76.90	3.2	12,479	0.03%
2022/03/04	3	81.40	2	82.30	81.60	1	12,687	0.01%
2022/03/03	5	82.10	6	82.27	82.60	-1	12,750	-0.01%
2022/03/02	8	79.85	3	79.23	79.70	5	12,753	0.04%
2022/03/01	0	0.00	1	79.80	79.90	-1	12,792	-0.01%
2022/02/25	3	77.30	4	77.73	77.10	-1	12,808	-0.01%
2022/02/24	2	77.15	5	76.46	76.30	-3	13,186	-0.02%
2022/02/22	1	78.70	0	0.00	78.70	1	13,846	0.01%
2022/02/21	7	80.94	2.1	81.64	80.40	4.9	13,791	0.04%
2022/02/18	3	83.50	15	82.94	83.50	-12	13,757	-0.09%
2022/02/17	8	82.46	23.2	82.68	82.70	-15.2	13,560	-0.11%
2022/02/16	1	80.40	15.3	80.40	80.50	-14.3	13,157	-0.11%
2022/02/15	1	79.00	10	79.27	78.80	-9	12,947	-0.07%
2022/02/14	1	78.40	7	78.19	78.70	-6	12,952	-0.05%
2022/02/11	0.1	78.50	16	79.13	79.00	-15.9	13,023	-0.12%
2022/02/10	0	0.00	13	78.98	79.00	-13	13,004	-0.10%
2022/02/09	0	0.00	10	78.42	78.50	-10	13,050	-0.08%
2022/02/08	1	77.20	3	77.37	77.40	-2	13,067	-0.02%
2022/02/07	2	76.30	11.1	75.92	76.40	-9.1	13,149	-0.07%
2022/01/26	0	0.00	4	72.20	72.00	-4	13,115	-0.03%
2022/01/25	0	0.00	4	72.10	72.00	-4	13,324	-0.03%
2022/01/24	0	0.00	4	71.80	72.60	-4	13,311	-0.03%
2022/01/21	5.1	73.04	0	0.00	72.30	5.1	13,394	0.04%
2022/01/18	1	75.60	10	75.74	75.10	-9	13,634	-0.07%
2022/01/17	8	74.19	0	0.00	74.40	8	13,652	0.06%
2022/01/14	2	74.30	5	74.42	74.30	-3	13,716	-0.02%
2022/01/11	1	73.60	1	74.10	73.50	0	13,650	0.00%
2022/01/10	2	73.50	6	73.92	74.90	-4	13,727	-0.03%
2022/01/07	4	73.65	1	74.30	73.70	3	13,863	0.02%
2022/01/06	13	74.17	1	73.60	73.80	12	13,995	0.09%
2022/01/05	3	75.60	0	0.00	75.90	3	14,067	0.02%
2022/01/03	12	77.16	1	76.30	76.20	11	14,124	0.08%
2021/12/30	8	78.09	19	78.18	78.10	-11	14,152	-0.08%
2021/12/28	6	76.75	0	0.00	76.70	6	14,486	0.04%
2021/12/24	1	75.60	0	0.00	75.70	1	14,725	0.01%
2021/12/23	10	76.10	3	75.93	75.90	7	15,123	0.05%
2021/12/22	21	77.47	14	79.14	76.50	7	15,403	0.05%
2021/12/21	2	77.15	2	77.75	76.80	0	15,245	0.00%
2021/12/20	1	76.70	7	77.14	75.90	-6	15,025	-0.04%
2021/12/17	1	75.40	2	75.65	75.70	-1	14,877	-0.01%
2021/12/16	1	77.50	4	75.45	76.00	-3	14,944	-0.02%
2021/12/14	5	75.30	10.5	75.38	74.80	-5.5	15,006	-0.04%
2021/12/13	7	77.44	2	77.35	76.60	5	14,963	0.03%
2021/12/10	0	0.00	7	78.00	77.80	-7	15,132	-0.05%
2021/12/09	1	77.60	8	77.45	77.50	-7	15,118	-0.05%
2021/12/08	9	77.70	4	77.20	76.90	5	15,080	0.03%
2021/12/07	1	77.30	7	77.46	77.50	-6	14,987	-0.04%
2021/12/06	4	77.43	1	77.60	77.50	3	14,955	0.02%
2021/12/03	10	78.43	9	78.74	78.80	1	14,926	0.01%
2021/12/02	6	79.60	34	79.23	79.80	-28	14,545	-0.19%
2021/12/01	6	75.85	31	75.89	76.00	-25	13,754	-0.18%
2021/11/30	5.5	74.88	31	75.79	74.20	-25.5	13,587	-0.19%
2021/11/29	2	73.20	8	72.41	73.30	-6	13,246	-0.05%
2021/11/26	14	74.01	16	74.61	73.50	-2	13,296	-0.02%
2021/11/25	2	74.60	0	0.00	74.40	2	13,187	0.02%
2021/11/24	0	0.00	4	75.10	75.40	-4	13,138	-0.03%
2021/11/23	12	75.19	32.5	75.47	75.70	-20.5	13,139	-0.16%
2021/11/22	12	74.77	27	74.73	75.40	-15	12,838	-0.12%
2021/11/19	1	70.20	3	69.60	69.60	-2	12,097	-0.02%
2021/11/18	2	71.20	5	71.20	71.60	-3	12,059	-0.02%
2021/11/17	3	71.47	4	71.58	71.00	-1	12,046	-0.01%
2021/11/16	0	0.00	2	70.80	70.80	-2	12,080	-0.02%
2021/11/15	0	0.00	13	70.32	70.30	-13	12,217	-0.11%
2021/11/12	8	68.51	5	68.60	68.70	3	12,256	0.02%
2021/11/11	7	68.87	5	68.82	68.00	2	12,517	0.02%
2021/11/10	6	69.73	6	69.15	69.90	0	12,744	0.00%
2021/11/09	12	68.25	7	68.47	68.70	5	12,955	0.04%
2021/11/08	0	0.00	5	67.44	67.60	-5	13,118	-0.04%
2021/11/05	5	66.44	4	66.90	65.70	1	13,668	0.01%
2021/11/04	4	67.15	0	0.00	66.70	4	13,805	0.03%
2021/11/03	1	68.70	8	68.31	68.60	-7	13,729	-0.05%
2021/11/02	8	66.66	11	68.28	66.50	-3	13,653	-0.02%
2021/11/01	3	67.00	0	0.00	67.00	3	13,621	0.02%
2021/10/29	13	66.88	18	66.74	66.50	-5	13,787	-0.04%
2021/10/27	0	0.00	10	65.18	66.20	-10	13,851	-0.07%
2021/10/26	0	0.00	1	63.70	63.70	-1	13,765	-0.01%
2021/10/25	0	0.00	1	63.40	63.50	-1	13,794	-0.01%
2021/10/21	2	63.40	1	62.80	62.50	1	14,044	0.01%
2021/10/20	1	63.70	3	63.33	63.50	-2	14,119	-0.01%
2021/10/19	1	62.30	2	63.15	63.50	-1	14,374	-0.01%
2021/10/18	12	63.58	0	0.00	62.70	12	14,627	0.08%
2021/10/15	1	63.40	4.1	63.75	63.70	-3.1	15,092	-0.02%
2021/10/14	3	62.10	22	61.98	62.30	-19	15,126	-0.13%
2021/10/13	2	60.60	1	59.40	59.40	1	15,201	0.01%
2021/10/12	3	61.30	2	61.05	61.00	1	15,328	0.01%
2021/10/08	23	62.11	5	62.50	61.60	18	15,434	0.12%
2021/10/07	1	62.10	1	62.00	61.60	0	15,727	0.00%
2021/10/06	7	63.20	8	62.65	61.40	-1	16,326	-0.01%
2021/10/05	2	63.65	3	64.00	64.60	-1	16,722	-0.01%
2021/10/04	1	64.90	5	64.96	64.90	-4	16,830	-0.02%
2021/10/01	6	64.73	0	0.00	64.30	6	16,962	0.04%
2021/09/30	1	67.40	4	67.93	65.90	-3	17,021	-0.02%
2021/09/29	8	66.20	17	66.66	67.20	-9	16,775	-0.05%
2021/09/28	13	66.45	25	66.41	66.30	-12	16,631	-0.07%
2021/09/27	0	0.00	8.1	64.47	64.60	-8.1	16,644	-0.05%
2021/09/23	0	0.00	3	64.53	64.40	-3	17,098	-0.02%
2021/09/22	20	62.80	2	63.10	63.00	18	17,247	0.10%
2021/09/16	5	64.36	4.2	64.12	64.60	0.8	17,933	0.00%
2021/09/15	8	64.34	0	0.00	64.00	8	18,073	0.04%
2021/09/14	4	66.00	1	65.60	66.20	3	18,197	0.02%
2021/09/13	1	66.90	1	65.80	65.80	0	18,298	0.00%
2021/09/10	3	66.30	32	66.52	66.80	-29	18,621	-0.16%
2021/09/09	1	64.60	2	65.50	65.60	-1	18,639	-0.01%
2021/09/08	23	64.17	2	64.30	64.30	21	18,710	0.11%
2021/09/07	14	65.56	7	65.60	65.20	7	18,732	0.04%
2021/09/06	19	67.22	9	67.02	66.40	10	18,731	0.05%
2021/09/03	5	66.08	0	0.00	66.00	5	18,706	0.03%
2021/09/02	8	66.40	0	0.00	66.20	8	18,806	0.04%
2021/09/01	4	67.68	29	67.39	68.10	-25	19,005	-0.13%
2021/08/31	1	65.80	0	66.40	66.40	1	18,924	0.01%
2021/08/30	3	65.30	7	65.64	66.40	-4	19,147	-0.02%
2021/08/27	7	64.87	9	64.86	65.00	-2	19,410	-0.01%
2021/08/26	28	65.60	5	65.60	65.30	23	19,518	0.12%
2021/08/25	2	66.70	0	0.00	67.00	2	19,468	0.01%
2021/08/24	5	66.00	0	0.00	66.00	5	19,624	0.03%
2021/08/23	7	66.73	5.4	66.85	66.80	1.6	19,651	0.01%
2021/08/20	5	65.70	4	64.70	64.60	1	19,882	0.01%
2021/08/19	2	66.80	0	0.00	65.70	2	19,903	0.01%
2021/08/18	2	67.10	1	68.30	69.00	1	19,830	0.01%
2021/08/17	7	67.11	4	67.35	66.60	3	19,940	0.02%
2021/08/16	7	65.63	4	66.15	66.30	3	19,744	0.02%
2021/08/13	0	0.00	18	64.65	64.30	-18	19,530	-0.09%
2021/08/12	6	66.28	0	0.00	66.30	6	19,218	0.03%
2021/08/11	46	68.33	6	67.70	67.30	40	19,072	0.21%
2021/08/10	12	71.56	5	70.90	70.90	7	18,705	0.04%
2021/08/09	3	73.47	17	73.71	73.70	-14	18,666	-0.08%
2021/08/06	4	73.93	4	74.28	73.60	0	18,793	0.00%
2021/08/05	5	75.04	4	75.05	75.20	1	19,056	0.01%
2021/08/04	11	75.72	10	76.13	75.50	1	19,443	0.01%
2021/08/03	1	75.20	27.1	75.40	75.80	-26.1	19,608	-0.13%
2021/08/02	18	74.39	11	74.47	74.50	7	19,682	0.04%
2021/07/30	3	72.07	2	72.55	72.30	1	19,769	0.01%
2021/07/29	17	72.09	3	72.63	72.00	14	19,921	0.07%
2021/07/28	9	71.46	3	71.93	72.20	6	20,073	0.03%
2021/07/27	1	73.90	6	74.32	73.30	-5	20,281	-0.02%
2021/07/26	2	73.65	5	73.46	73.50	-3	20,386	-0.01%
2021/07/23	16	73.24	2	73.10	73.40	14	20,489	0.07%
2021/07/22	9	73.84	4	74.13	73.70	5	20,352	0.02%
2021/07/21	41.1	72.28	18	72.83	71.50	23.1	20,224	0.11%
2021/07/20	15.4	74.92	2	74.50	74.50	13.4	19,822	0.07%
2021/07/19	22	75.88	4.1	75.66	75.60	17.9	19,898	0.09%
2021/07/16	17.2	77.10	6	77.40	77.40	11.2	20,109	0.06%
2021/07/15	7.3	78.35	10.1	78.50	78.60	-2.8	20,084	-0.01%
2021/07/14	13	77.81	7	78.10	77.80	6	20,052	0.03%
2021/07/13	13	77.72	6	78.45	76.90	7	19,790	0.04%
2021/07/12	57	77.11	3	78.73	76.40	54	19,185	0.28%
2021/07/09	18	77.33	5	77.82	78.60	13	18,599	0.07%
2021/07/08	21	78.56	2	78.40	78.40	19	18,659	0.10%
2021/07/07	7	79.64	5	79.80	79.50	2	18,813	0.01%
2021/07/06	15	79.43	11	79.26	79.10	4	19,223	0.02%
2021/07/05	9	80.17	11.2	80.75	80.40	-2.2	19,693	-0.01%
2021/07/02	9	79.79	8	79.80	79.50	1	19,631	0.01%
2021/07/01	4	78.38	3	78.33	78.00	1	19,620	0.01%
2021/06/30	4	79.05	1	79.70	79.70	3	19,992	0.02%
2021/06/29	9	79.73	26	81.22	79.30	-17	20,802	-0.08%
2021/06/28	27	81.04	12	81.58	81.20	15	20,711	0.07%
2021/06/25	17	80.44	15	80.49	80.00	2	20,404	0.01%
2021/06/24	8	77.23	5	77.24	77.60	3	20,025	0.01%
2021/06/23	9	74.73	4	75.50	76.60	5	19,915	0.03%
2021/06/22	2	75.50	0	0.00	75.20	2	19,616	0.01%
2021/06/21	27	75.83	1	74.70	74.70	26	19,487	0.13%
2021/06/18	5	79.48	2	79.85	78.90	3	19,175	0.02%
2021/06/17	1	78.20	0	0.00	78.90	1	19,169	0.01%
2021/06/16	13	79.26	21	79.55	79.10	-8	19,225	-0.04%
2021/06/15	3	78.50	1	78.30	78.70	2	19,348	0.01%
2021/06/11	7	79.26	1	80.30	78.80	6	19,304	0.03%
2021/06/10	2	79.50	22	78.87	79.50	-20	19,253	-0.10%
2021/06/09	22	78.00	1	78.00	77.20	21	19,120	0.11%
2021/06/08	1	79.80	2	80.60	80.10	-1	19,109	-0.01%
2021/06/07	21	79.99	3	79.47	79.40	18	19,165	0.09%
2021/06/04	15	83.83	1.1	81.95	82.20	13.9	19,066	0.07%
2021/06/03	4	83.30	8	83.84	83.60	-4	18,935	-0.02%
2021/06/02	5	81.24	9	82.10	81.60	-4	18,891	-0.02%
2021/06/01	10	81.85	1	83.40	81.30	9	19,089	0.05%
2021/05/31	1	81.30	2	81.75	81.90	-1	19,265	-0.01%
2021/05/28	4	81.18	21	80.11	80.60	-17	19,541	-0.09%
2021/05/27	8	76.94	4	77.43	78.30	4	19,505	0.02%
2021/05/26	26	78.07	14	77.85	77.80	12	19,647	0.06%
2021/05/25	8	78.60	8	78.50	78.80	0	19,919	0.00%
2021/05/24	3	75.47	3	75.90	76.60	0	20,106	0.00%
2021/05/21	3	76.83	8	77.94	76.30	-5	20,324	-0.02%
2021/05/20	8	74.95	4	75.25	75.20	4	20,659	0.02%
2021/05/19	10	74.91	9	75.04	75.10	1	21,212	0.00%
2021/05/18	5	75.32	6	75.47	76.80	-1	21,152	0.00%
2021/05/17	4	71.45	8	71.84	71.70	-4	21,207	-0.02%
2021/05/14	10	75.17	13	74.58	73.00	-3	21,068	-0.01%
2021/05/13	7	73.89	6	74.48	74.30	1	20,903	0.00%
2021/05/12	10	73.30	11	71.34	73.40	-1	20,714	0.00%
2021/05/11	11	77.75	17	78.66	76.50	-6	20,739	-0.03%
2021/05/10	7	83.04	8	83.04	82.10	-1	20,746	0.00%
2021/05/07	16	84.26	9	85.22	85.50	7	20,756	0.03%
2021/05/06	8	83.60	10	84.01	82.90	-2	20,692	-0.01%
2021/05/05	17	84.18	2	83.05	82.70	15	20,497	0.07%
2021/05/04	7	84.60	5	85.30	85.30	2	20,372	0.01%
2021/05/03	5	88.60	3	87.70	87.70	2	20,113	0.01%
2021/04/29	29	92.74	6	91.80	91.60	23	19,847	0.12%
2021/04/28	10	95.00	4	95.23	94.40	6	19,756	0.03%
2021/04/27	20	94.16	13	94.05	94.00	7	19,929	0.04%
2021/04/26	6	95.03	7	95.86	95.90	-1	19,902	-0.01%
2021/04/23	28	93.52	19	93.66	94.40	9	19,919	0.05%
2021/04/22	46	96.00	9	94.73	93.40	37	19,931	0.19%
2021/04/21	27	98.88	9	98.89	98.30	18	19,622	0.09%
2021/04/20	1	100.00	2	100.75	99.70	-1	19,558	-0.01%
2021/04/19	9	99.76	4	100.03	99.40	5	19,730	0.03%
2021/04/16	13	99.31	6	99.52	98.70	7	20,139	0.03%
2021/04/15	10	98.79	9.1	99.13	99.00	0.9	20,435	0.00%
2021/04/14	6	98.93	6	100.58	99.70	0	20,480	0.00%
2021/04/13	10	100.63	28	100.96	100.00	-18	20,503	-0.09%
2021/04/12	30	99.60	14	99.35	99.10	16	20,485	0.08%
2021/04/09	22	100.22	42.7	100.88	102.50	-20.7	20,283	-0.10%
2021/04/08	6	97.43	3	97.97	98.30	3	19,732	0.02%
2021/04/07	20	97.11	6.1	97.05	97.10	13.9	19,728	0.07%
2021/04/06	25.4	98.26	8	97.46	97.30	17.4	19,707	0.09%
2021/04/01	25.1	98.69	51	98.53	100.50	-26	19,449	-0.13%
2021/03/31	2	92.50	3	92.13	91.90	-1	18,561	-0.01%
2021/03/30	23	91.47	21.4	91.66	92.20	1.6	18,589	0.01%
2021/03/29	8	91.23	5	92.04	91.20	3	18,703	0.02%
2021/03/26	0	0.00	13	91.25	91.90	-13	18,884	-0.07%
2021/03/25	11	89.75	7	89.69	89.60	4	19,032	0.02%
2021/03/24	16	90.59	3	91.30	90.00	13	19,048	0.07%
2021/03/23	3	91.70	8	92.16	91.70	-5	19,141	-0.03%
2021/03/22	13	90.95	3	92.20	90.90	10	19,233	0.05%
2021/03/19	6	93.43	6	93.73	92.50	0	19,282	0.00%
2021/03/18	0	0.00	12	95.55	95.50	-12	19,232	-0.06%
2021/03/17	6	92.77	6	92.68	91.90	0	19,428	0.00%
2021/03/16	3	93.50	2	93.90	93.40	1	19,642	0.01%
2021/03/15	2	92.10	2	93.25	93.20	0	19,972	0.00%
2021/03/12	6	92.65	11	93.18	93.50	-5	20,216	-0.02%
2021/03/11	2	90.75	4	90.65	91.40	-2	20,465	-0.01%
2021/03/10	1	89.20	2	89.60	87.60	-1	21,091	0.00%
2021/03/09	8	87.43	19	86.77	86.70	-11	21,468	-0.05%
2021/03/08	14	90.26	6	89.38	88.60	8	22,177	0.04%
2021/03/05	12	89.04	7	90.81	89.70	5	22,681	0.02%
2021/03/04	34	93.18	25.3	92.06	91.80	8.7	22,635	0.04%
2021/03/03	10.3	92.18	26	91.58	92.00	-15.7	22,511	-0.07%
2021/03/02	2	96.60	16	98.63	95.50	-14	22,276	-0.06%
2021/02/26	13	96.81	2	96.40	96.50	11	22,274	0.05%
2021/02/25	26	99.62	12	99.99	98.50	14	22,237	0.06%
2021/02/24	15	99.78	23	98.87	96.60	-8	22,219	-0.04%
2021/02/23	15	96.69	12.5	98.03	98.40	2.5	21,957	0.01%
2021/02/22	5	96.66	15.3	97.12	97.10	-10.3	21,922	-0.05%
2021/02/19	10.3	92.75	26	93.70	93.00	-15.7	21,797	-0.07%
2021/02/18	3	90.20	6	90.43	89.90	-3	21,892	-0.01%
2021/02/17	0	0.00	9	90.56	89.90	-9	22,303	-0.04%
2021/02/05	1	86.90	2	87.30	86.70	-1	22,090	0.00%
2021/02/04	7	86.19	3	86.30	86.60	4	22,357	0.02%
2021/02/03	7	87.31	1.5	87.43	86.30	5.5	22,408	0.02%
2021/02/02	9	87.97	30	88.62	86.90	-21	22,289	-0.09%
2021/02/01	5	84.32	23.3	84.77	86.30	-18.3	21,772	-0.08%
2021/01/29	6	80.90	2	81.90	79.90	4	21,489	0.02%
2021/01/28	16	79.72	5	79.22	79.40	11	21,291	0.05%
2021/01/27	6	82.53	2	81.95	82.50	4	21,208	0.02%
2021/01/26	12.3	83.66	2	82.90	83.00	10.3	21,177	0.05%
2021/01/25	5	84.36	12	85.49	85.10	-7	21,098	-0.03%
2021/01/22	6	85.03	1	85.40	85.40	5	21,067	0.02%
2021/01/21	2	85.30	6	87.05	85.80	-4	21,102	-0.02%
2021/01/20	6.5	85.41	0	0.00	84.30	6.5	21,175	0.03%
2021/01/19	7	85.63	9	85.81	86.80	-2	21,044	-0.01%
2021/01/18	5	84.26	3	85.37	86.00	2	21,034	0.01%
2021/01/15	50	87.58	4	86.73	86.20	46	20,941	0.22%
2021/01/14	17	89.24	15	90.29	89.80	2	20,784	0.01%
2021/01/13	8	87.66	7	88.79	88.70	1	20,666	0.00%
2021/01/12	25	89.29	7	88.51	87.70	18	20,534	0.09%
2021/01/11	17.5	91.55	2	91.90	91.20	15.5	20,327	0.08%
2021/01/08	16	94.22	31.1	94.83	96.70	-15.1	19,981	-0.08%
2021/01/07	7	93.06	7	92.84	92.80	0	19,808	0.00%
2021/01/06	8	91.86	9	92.38	91.50	-1	20,333	0.00%
2021/01/05	9	91.92	13	91.78	90.50	-4	20,428	-0.02%
2021/01/04	8	89.08	28	90.43	90.70	-20	20,516	-0.10%
2020/12/31	1	87.30	4	86.78	86.80	-3	20,634	-0.01%
2020/12/30	3	87.03	2	87.70	87.30	1	21,205	0.00%
2020/12/29	3	87.47	1	86.50	87.00	2	21,092	0.01%
2020/12/28	3	87.47	25	87.68	89.10	-22	21,056	-0.10%
2020/12/25	11	84.68	4	85.03	84.00	7	20,958	0.03%
2020/12/24	5	84.58	4	84.65	85.30	1	21,220	0.00%
2020/12/23	8	81.10	15	81.76	83.00	-7	21,196	-0.03%
2020/12/22	12	83.19	10	81.44	81.20	2	21,100	0.01%
2020/12/21	11	84.45	0	0.00	84.20	11	20,900	0.05%
2020/12/17	5	86.12	3	86.50	85.70	2	20,928	0.01%
2020/12/16	1	86.00	5	86.56	85.80	-4	20,906	-0.02%
2020/12/15	4	84.65	7	84.57	84.10	-3	20,956	-0.01%
2020/12/14	2	83.80	2	84.90	85.30	0	21,185	0.00%
2020/12/11	17	84.93	15.3	84.99	85.30	1.7	21,155	0.01%
2020/12/10	13	88.92	6	89.40	88.30	7	20,817	0.03%
2020/12/09	8	90.66	16	91.07	91.90	-8	20,778	-0.04%
2020/12/08	4	87.53	5	87.84	88.00	-1	20,368	0.00%
2020/12/07	11	88.79	19	89.03	88.30	-8	20,163	-0.04%
2020/12/04	12	88.41	14	87.19	87.60	-2	19,684	-0.01%
2020/12/03	14	83.74	16	84.16	83.80	-2	19,057	-0.01%
2020/12/02	16	81.40	45	81.31	81.50	-29	18,803	-0.15%
2020/12/01	11	76.05	91	76.48	76.90	-80	17,987	-0.44%
2020/11/30	3	72.20	8	72.41	72.40	-5	17,621	-0.03%
2020/11/27	2	72.40	10	72.54	71.30	-8	17,549	-0.05%
2020/11/26	2	69.60	5	69.50	70.70	-3	17,401	-0.02%
2020/11/25	3	69.40	5	70.32	69.30	-2	17,496	-0.01%
2020/11/24	2	71.05	2	71.35	71.00	0	17,273	0.00%
2020/11/23	3	71.23	11	71.50	71.60	-8	17,100	-0.05%
2020/11/20	3.5	68.31	10	68.79	68.80	-6.5	16,876	-0.04%
2020/11/19	4	67.45	14	67.67	67.80	-10	16,884	-0.06%
2020/11/18	3	66.83	21	66.91	67.00	-18	16,738	-0.11%
2020/11/17	4.5	66.30	49.1	66.87	67.10	-44.6	16,602	-0.27%
2020/11/16	2	63.90	24	63.97	64.20	-22	16,250	-0.14%
2020/11/13	2	62.30	17	62.14	62.20	-15	16,244	-0.09%
2020/11/12	3	62.00	32	61.79	62.00	-29	16,291	-0.18%
2020/11/11	6	60.00	0.1	60.00	60.00	5.9	16,016	0.04%
2020/11/10	2	60.40	1	60.80	60.60	1	15,986	0.01%
2020/11/09	1	60.50	0	0.00	60.40	1	15,981	0.01%
2020/11/06	3	59.73	3	60.00	59.80	0	16,189	0.00%
2020/11/05	3	58.80	0	0.00	59.40	3	16,279	0.02%
2020/11/04	2	59.10	1	58.80	59.00	1	16,418	0.01%
2020/11/03	6	58.90	0	0.00	58.80	6	16,611	0.04%
2020/11/02	3	57.77	1	57.70	57.80	2	17,090	0.01%
2020/10/29	2	58.45	3	58.57	58.20	-1	17,450	-0.01%
2020/10/28	3	58.47	0	0.00	58.30	3	17,486	0.02%
2020/10/27	2	59.90	1	59.50	59.50	1	17,421	0.01%
2020/10/26	0	0.00	1	60.40	60.50	-1	17,388	-0.01%
2020/10/23	3	61.40	2	61.35	61.40	1	17,414	0.01%
2020/10/22	3	61.27	0	0.00	61.80	3	17,445	0.02%
2020/10/21	6	62.00	6	61.73	61.90	0	17,508	0.00%
2020/10/19	2	61.75	2	61.10	61.80	0	17,705	0.00%
2020/10/16	1	60.50	0	60.10	60.10	1	17,779	0.01%
2020/10/15	8	61.88	4	62.00	61.50	4	17,777	0.02%
2020/10/14	4	62.13	79	62.20	62.30	-75	17,593	-0.43%
2020/10/13	5	59.96	18	60.39	61.40	-13	16,959	-0.08%
2020/10/12	2	60.55	167	60.39	60.50	-165	16,700	-0.99%	大賣/鉅額交易
2020/10/08	39	59.32	11	59.30	59.40	28	16,548	0.17%
2020/10/07	6	59.53	36	58.74	59.60	-30	16,572	-0.18%
2020/10/06	2	56.70	1	56.60	56.60	1	16,497	0.01%
2020/10/05	3	56.20	5	57.14	56.30	-2	16,602	-0.01%
2020/09/30	44	56.89	54.7	57.29	57.50	-10.7	16,613	-0.06%
2020/09/29	1	55.90	14	56.46	56.90	-13	16,445	-0.08%
2020/09/28	33	55.38	33	55.10	55.10	0	16,302	0.00%
2020/09/25	5	53.14	5	52.66	52.50	0	16,335	0.00%
2020/09/24	3	53.03	4	53.25	52.90	-1	16,402	-0.01%
2020/09/23	10	53.48	0	0.00	53.30	10	16,387	0.06%
2020/09/22	6	55.35	1	55.10	54.90	5	16,460	0.03%
2020/09/21	0	0.00	1	57.00	56.60	-1	16,429	-0.01%
2020/09/18	2	56.70	4	56.53	56.30	-2	16,524	-0.01%
2020/09/17	32	56.48	119	56.18	56.80	-87	16,514	-0.53%	大賣/
2020/09/16	0.1	55.20	2	54.90	55.20	-1.9	16,235	-0.01%
2020/09/15	3	54.90	5	55.18	54.50	-2	16,257	-0.01%
2020/09/14	0	0.00	6	54.93	54.80	-6	16,423	-0.04%
2020/09/11	2	53.20	1	53.00	53.30	1	16,317	0.01%
2020/09/10	5	53.14	1	53.20	53.00	4	16,426	0.02%
2020/09/09	2	53.95	2	54.20	54.20	0	16,440	0.00%
2020/09/08	0	0.00	3	55.00	54.80	-3	16,605	-0.02%
2020/09/07	3.7	54.94	12	54.69	54.30	-8.3	16,587	-0.05%
2020/09/04	1	52.10	0	0.00	52.80	1	16,544	0.01%
2020/09/03	6	53.28	12	53.42	53.20	-6	16,641	-0.04%
2020/09/02	11	51.25	2	51.35	51.10	9	16,572	0.05%
2020/09/01	12	51.07	4	51.85	52.30	8	16,880	0.05%
2020/08/31	6	52.28	7	54.17	51.90	-1	17,363	-0.01%
2020/08/28	1	53.80	0	0.00	53.90	1	17,704	0.01%
2020/08/27	11	53.92	17	54.11	54.00	-6	17,922	-0.03%
2020/08/26	9	53.26	16	53.58	53.40	-7	17,981	-0.04%
2020/08/25	28	52.46	21.1	52.55	53.00	6.9	17,901	0.04%
2020/08/24	3	50.53	9	50.58	51.00	-6	17,951	-0.03%
2020/08/21	1	49.60	7	50.13	49.85	-6	18,240	-0.03%
2020/08/20	15	49.33	25	50.26	49.20	-10	18,129	-0.06%
2020/08/19	99	52.07	30.5	51.99	51.80	68.5	17,858	0.38%
2020/08/18	7	55.04	15	55.28	55.10	-8	17,340	-0.05%
2020/08/17	14	54.70	0	0.00	54.40	14	17,246	0.08%
2020/08/14	9	54.47	10	54.89	55.10	-1	17,223	-0.01%
2020/08/13	0	0.00	4	55.40	55.40	-4	17,202	-0.02%
2020/08/12	18	54.41	3	54.67	55.10	15	17,282	0.09%
2020/08/11	21	55.27	15	55.80	55.70	6	17,177	0.03%
2020/08/10	15	54.28	8	54.43	54.40	7	17,148	0.04%
2020/08/07	52	55.44	26.3	55.24	55.00	25.7	17,295	0.15%
2020/08/06	39	56.62	11	56.77	56.40	28	17,063	0.16%
2020/08/05	60	58.19	2	58.20	58.00	58	16,667	0.35%
2020/08/04	5	58.78	9	58.79	58.70	-4	16,474	-0.02%
2020/08/03	9	59.61	31	59.80	59.30	-22	16,402	-0.13%
2020/07/31	69	60.79	39	60.91	60.60	30	16,480	0.18%
2020/07/30	27	59.76	6	60.17	60.20	21	16,520	0.13%
2020/07/29	4	58.95	2	58.75	58.90	2	16,481	0.01%
2020/07/28	8	59.74	9	59.97	59.50	-1	16,514	-0.01%
2020/07/27	15	59.95	2	59.75	59.60	13	16,716	0.08%
2020/07/24	7	61.03	5	61.22	60.40	2	16,853	0.01%
2020/07/23	12	61.81	20	61.81	62.00	-8	16,968	-0.05%
2020/07/22	9	61.79	10	62.07	61.70	-1	17,022	-0.01%
2020/07/21	10	61.05	13.1	61.23	61.20	-3.1	16,870	-0.02%
2020/07/20	2	60.50	3	60.73	60.80	-1	16,851	-0.01%
2020/07/17	9	60.16	0	0.00	60.20	9	17,012	0.05%
2020/07/16	7	60.59	6	60.80	60.30	1	17,295	0.01%
2020/07/15	17	60.69	20	60.59	60.10	-3	17,225	-0.02%
2020/07/14	46	62.20	43	62.18	61.50	3	17,222	0.02%
2020/07/13	35	62.45	32	61.91	62.70	3	16,903	0.02%
2020/07/10	21	59.89	3	59.93	59.60	18	16,663	0.11%
2020/07/09	10	60.89	6	60.83	61.00	4	16,657	0.02%
2020/07/08	1	60.70	2	60.35	60.20	-1	16,765	-0.01%
2020/07/07	23	60.49	42	60.41	60.80	-19	16,817	-0.11%
2020/07/06	8	59.93	8	60.24	60.20	0	16,885	0.00%
2020/07/03	20	59.94	5	59.80	59.80	15	17,143	0.09%
2020/07/02	7	60.17	7	60.54	60.50	0	17,551	0.00%
2020/07/01	2	61.20	13	61.25	61.00	-11	17,699	-0.06%
2020/06/30	0.9	61.00	8	60.69	61.00	-7.1	17,652	-0.04%
2020/06/29	11	59.55	1	60.10	59.50	10	17,948	0.06%
2020/06/24	9	60.23	16	60.64	60.80	-7	17,985	-0.04%
2020/06/23	5	60.00	4	60.23	60.00	1	18,192	0.01%
2020/06/22	35	60.06	8	59.99	59.90	27	18,532	0.15%
2020/06/19	28	60.09	20	60.07	59.80	8	18,742	0.04%
2020/06/18	4	60.30	5	60.16	60.40	-1	18,709	-0.01%
2020/06/17	9	60.70	2	60.60	60.60	7	18,849	0.04%
2020/06/16	18	61.14	9	61.31	61.50	9	19,172	0.05%
2020/06/15	23	60.27	3	60.40	60.00	20	19,427	0.10%
2020/06/12	7	60.24	2	60.50	61.20	5	19,493	0.03%
2020/06/11	16	62.82	7	63.03	61.80	9	19,631	0.05%
2020/06/10	3	63.77	4	63.60	64.00	-1	19,580	-0.01%
2020/06/09	3	64.27	4	63.68	63.40	-1	19,695	-0.01%
2020/06/08	7.5	63.92	6	64.32	63.80	1.5	19,846	0.01%
2020/06/05	12.3	63.49	44	63.77	64.20	-31.7	19,428	-0.16%
2020/06/04	16.2	62.51	21	62.84	62.20	-4.8	18,970	-0.03%
2020/06/03	12	60.97	10	60.99	61.20	2	18,536	0.01%
2020/06/02	18	60.22	3	61.00	60.10	15	18,384	0.08%
2020/06/01	3	60.70	5	60.78	60.90	-2	18,384	-0.01%
2020/05/29	22	60.13	0	0.00	59.80	22	18,412	0.12%
2020/05/28	13	61.95	18	62.28	60.90	-5	18,336	-0.03%
2020/05/27	8	60.79	4	61.13	60.70	4	18,213	0.02%
2020/05/26	0	0.00	14	60.41	60.70	-14	18,430	-0.08%
2020/05/25	7	59.10	0	0.00	59.70	7	18,475	0.04%
2020/05/22	6	60.70	2	59.40	59.40	4	18,595	0.02%
2020/05/21	2	60.70	9	60.88	60.80	-7	18,609	-0.04%
2020/05/20	7	60.10	13	60.20	59.90	-6	18,581	-0.03%
2020/05/19	17	59.21	11	59.36	59.20	6	18,672	0.03%
2020/05/18	18	59.02	10	58.79	58.50	8	18,652	0.04%
2020/05/15	1	60.00	0	0.00	60.10	1	18,773	0.01%
2020/05/14	59	60.75	12	60.79	60.00	47	18,736	0.25%
2020/05/13	5	62.80	8	63.01	62.90	-3	18,450	-0.02%
2020/05/12	10	63.80	2	63.80	63.60	8	18,589	0.04%
2020/05/11	5	64.66	9	64.87	64.70	-4	18,536	-0.02%
2020/05/08	10	64.25	2	64.10	63.80	8	18,492	0.04%
2020/05/07	14	64.37	18	64.28	64.40	-4	18,441	-0.02%
2020/05/06	3	63.53	12	64.07	63.30	-9	18,319	-0.05%
2020/05/05	3	63.27	7.2	63.47	63.00	-4.2	18,303	-0.02%
2020/05/04	14	62.71	4	62.90	62.80	10	18,661	0.05%
2020/04/30	28	65.09	31	65.03	65.00	-3	18,567	-0.02%
2020/04/29	29	63.77	25	64.22	64.20	4	18,365	0.02%
2020/04/28	21	62.54	34	62.88	63.20	-13	18,233	-0.07%
2020/04/27	4	61.20	34	61.40	61.60	-30	18,118	-0.17%
2020/04/24	12	59.11	1	59.00	59.10	11	18,035	0.06%
2020/04/23	36	60.01	2	59.95	59.40	34	17,998	0.19%
2020/04/22	5	58.40	1	58.00	59.90	4	17,919	0.02%
2020/04/21	11	59.16	31	58.40	58.00	-20	17,733	-0.11%
2020/04/20	6	60.97	4	61.10	60.80	2	17,473	0.01%
2020/04/17	6	62.27	28	61.79	61.10	-22	17,652	-0.12%
2020/04/16	15	61.44	24	61.41	61.60	-9	17,438	-0.05%
2020/04/15	17	61.29	15	61.33	61.30	2	17,361	0.01%
2020/04/14	27	60.71	1	60.70	60.70	26	17,341	0.15%
2020/04/13	36	60.33	20	60.06	59.80	16	17,368	0.09%
2020/04/10	16	61.96	1	62.00	62.00	15	17,119	0.09%
2020/04/09	45	63.56	10	63.70	62.60	35	17,198	0.20%
2020/04/08	45	63.10	20	62.91	63.40	25	17,481	0.14%
2020/04/07	39	59.76	59	60.41	62.00	-20	17,099	-0.12%
2020/04/06	15	55.77	6	55.75	56.40	9	16,665	0.05%
2020/04/01	2	53.65	4	53.35	53.90	-2	16,459	-0.01%
2020/03/31	11	53.55	2	53.30	53.70	9	16,285	0.06%
2020/03/30	2	52.90	2	53.95	53.90	0	15,892	0.00%
2020/03/27	14	56.04	7	56.30	55.00	7	15,737	0.04%
2020/03/26	5	53.76	9	54.74	54.00	-4	15,448	-0.03%
2020/03/25	17	52.16	9	52.53	52.60	8	15,288	0.05%
2020/03/24	1	47.15	12	48.06	48.30	-11	15,366	-0.07%
2020/03/23	8	44.63	3	44.75	44.20	5	15,378	0.03%
2020/03/20	14	48.83	34	47.94	48.65	-20	15,594	-0.13%
2020/03/19	7	46.33	3	47.03	45.20	4	15,699	0.03%
2020/03/18	16	51.29	11	50.94	50.20	5	15,940	0.03%
2020/03/17	17	55.21	8	55.10	54.10	9	15,935	0.06%
2020/03/16	8	61.80	2	59.20	59.20	6	15,889	0.04%
2020/03/13	3	60.13	6	61.30	62.90	-3	15,789	-0.02%
2020/03/12	32	67.64	7	67.77	66.00	25	15,712	0.16%
2020/03/11	6	74.75	2	73.80	72.60	4	15,616	0.03%
2020/03/10	12	74.75	2	74.45	74.90	10	16,247	0.06%
2020/03/09	90	75.55	0	0.00	74.80	90	16,399	0.55%
2020/03/06	16	78.24	5	78.38	78.50	11	16,572	0.07%
2020/03/05	2	79.65	14	80.08	80.10	-12	16,512	-0.07%
2020/03/04	2	78.10	2	78.50	78.60	0	16,441	0.00%
2020/03/03	27	77.96	9	78.56	77.80	18	16,394	0.11%
2020/03/02	13	76.69	2.1	76.40	76.30	10.9	16,307	0.07%
2020/02/27	58	79.85	22	78.50	77.30	36	16,166	0.22%
2020/02/26	26	81.85	5	81.64	81.40	21	15,899	0.13%
2020/02/25	10	83.24	3	83.30	83.30	7	15,824	0.04%
2020/02/24	6	84.38	9	84.72	84.50	-3	15,791	-0.02%
2020/02/21	7	84.13	2	84.45	84.40	5	15,767	0.03%
2020/02/20	17	83.81	4	84.18	83.60	13	15,878	0.08%
2020/02/19	10	83.63	10.6	84.83	84.80	-0.6	15,889	0.00%
2020/02/18	24	84.67	6	84.53	83.80	18	15,912	0.11%
2020/02/17	4	87.55	11	87.58	88.00	-7	15,974	-0.04%
2020/02/14	7	86.34	4	86.55	86.80	3	15,958	0.02%
2020/02/13	2	86.35	14	86.36	86.50	-12	15,905	-0.08%
2020/02/12	5	84.48	5	84.72	84.70	0	15,692	0.00%
2020/02/11	1	84.00	7	84.90	85.10	-6	15,604	-0.04%
2020/02/10	3	83.00	6	83.25	83.50	-3	15,557	-0.02%
2020/02/07	6	84.53	5	84.66	84.30	1	15,720	0.01%
2020/02/06	4	84.93	17	85.07	85.10	-13	16,029	-0.08%
2020/02/05	11	82.98	45	83.25	84.40	-34	16,011	-0.21%
2020/02/04	16	79.55	5	79.80	79.90	11	15,700	0.07%
2020/02/03	17	76.94	16	79.10	79.40	1	15,804	0.01%
2020/01/31	20	78.17	2	79.20	78.10	18	15,856	0.11%
2020/01/30	29	80.21	28	78.50	77.80	1	15,773	0.01%
2020/01/20	3	85.07	95	85.18	85.20	-92	15,557	-0.59%
2020/01/17	15	83.33	0	0.00	83.60	15	15,652	0.10%
2020/01/16	31	83.42	2	83.30	83.40	29	15,683	0.18%
2020/01/15	5	84.00	0	0.00	83.80	5	15,707	0.03%
2020/01/14	28	84.82	7	84.64	85.30	21	15,890	0.13%
2020/01/13	20	86.24	33	85.83	85.50	-13	15,918	-0.08%
2020/01/10	11	83.33	16	84.11	84.30	-5	15,943	-0.03%
2020/01/09	2	84.05	15	84.13	83.40	-13	15,933	-0.08%
2020/01/08	52	82.84	45	84.08	82.60	7	15,985	0.04%
2020/01/07	50	81.71	30	81.23	81.10	20	15,937	0.13%
2020/01/06	4	83.65	4	83.80	83.70	0	16,165	0.00%
2020/01/03	4	85.08	4	84.50	84.80	0	16,883	0.00%
2020/01/02	38	86.64	17	87.19	86.00	21	16,981	0.12%
2019/12/31	3	83.50	0	0.00	83.40	3	16,518	0.02%
2019/12/30	2	84.70	14	84.99	84.50	-12	16,674	-0.07%
2019/12/27	0	0.00	40	84.45	83.60	-40	16,779	-0.24%
2019/12/26	2	84.45	14	84.10	83.70	-12	16,857	-0.07%
2019/12/25	0	0.00	4	83.83	84.10	-4	17,027	-0.02%
2019/12/24	10	83.25	12	83.26	83.50	-2	17,325	-0.01%
2019/12/23	1	83.20	4	82.93	82.60	-3	17,442	-0.02%
2019/12/20	48	84.45	3	83.97	83.50	45	17,427	0.26%
2019/12/19	5	84.98	6	85.12	85.50	-1	17,330	-0.01%
2019/12/18	1	83.80	17	83.59	84.00	-16	17,121	-0.09%
2019/12/17	22	84.68	24	85.12	85.30	-2	16,935	-0.01%
2019/12/16	7	82.93	27	82.66	82.80	-20	16,537	-0.12%
2019/12/13	14	79.62	157.2	79.93	79.60	-143.2	16,307	-0.88%	大賣/鉅額交易
2019/12/12	0	0.00	18.2	77.10	77.30	-18.2	16,202	-0.11%
2019/12/11	11	76.33	18	76.31	75.60	-7	16,149	-0.04%
2019/12/10	15	75.45	10	75.46	75.10	5	15,982	0.03%
2019/12/09	43	76.27	21	76.03	76.00	22	15,918	0.14%
2019/12/06	87.3	76.83	12	76.88	75.30	75.3	15,863	0.47%
2019/12/05	7	77.27	57	76.11	77.20	-50	15,614	-0.32%
2019/12/04	4	72.10	16	73.09	72.60	-12	15,170	-0.08%
2019/12/03	5	72.84	36	73.17	73.30	-31	15,695	-0.20%
2019/12/02	14	70.60	16	71.34	71.60	-2	15,683	-0.01%
2019/11/29	2	71.20	7	71.46	71.20	-5	15,714	-0.03%
2019/11/28	2	71.85	9	71.89	71.70	-7	15,743	-0.04%
2019/11/27	2	71.80	22	71.68	71.10	-20	16,042	-0.12%
2019/11/26	7	71.37	0	0.00	70.80	7	16,240	0.04%
2019/11/25	0	0.00	7	70.97	70.80	-7	16,229	-0.04%
2019/11/22	4	70.55	14	70.49	70.10	-10	16,398	-0.06%
2019/11/21	17	69.22	3	69.30	69.30	14	16,432	0.09%
2019/11/20	12	70.73	2	71.40	71.00	10	16,400	0.06%
2019/11/19	10	71.76	7	71.94	71.20	3	16,383	0.02%
2019/11/18	7	71.19	28	71.44	71.10	-21	16,350	-0.13%
2019/11/15	15	68.42	8	68.68	69.00	7	16,425	0.04%
2019/11/14	22	67.90	24	67.64	67.20	-2	16,375	-0.01%
2019/11/13	32	70.19	2	70.50	69.90	30	16,213	0.19%
2019/11/12	3	71.60	0	71.60	72.00	3	16,380	0.02%
2019/11/11	3	71.23	0	0.00	71.20	3	16,841	0.02%
2019/11/08	2	72.40	7	72.37	72.40	-5	16,960	-0.03%
2019/11/07	5	72.20	4	72.18	72.40	1	17,237	0.01%
2019/11/06	23	73.13	14	73.50	72.50	9	17,622	0.05%
2019/11/05	5	71.86	39	72.11	73.00	-34	17,609	-0.19%
2019/11/04	20	70.11	9	70.39	69.80	11	17,614	0.06%
2019/11/01	1	69.70	9	70.07	70.60	-8	17,772	-0.05%
2019/10/31	20	70.07	9	70.63	70.00	11	18,113	0.06%
2019/10/30	26	71.15	1	71.00	71.10	25	18,232	0.14%
2019/10/29	25	72.41	19	72.37	72.30	6	18,513	0.03%
2019/10/28	15	72.15	22	72.04	71.90	-7	18,880	-0.04%
2019/10/25	14	72.50	14	72.41	71.70	0	19,226	0.00%
2019/10/24	6	71.18	10	71.18	71.30	-4	19,474	-0.02%
2019/10/23	2	70.65	0	0.00	70.60	2	20,013	0.01%
2019/10/22	32	71.28	15	70.71	70.90	17	20,315	0.08%
2019/10/21	6	71.13	10	71.67	71.60	-4	20,699	-0.02%
2019/10/18	21	71.42	30	72.10	72.30	-9	21,155	-0.04%
2019/10/17	9	69.77	16	70.19	70.40	-7	21,006	-0.03%
2019/10/16	35	70.19	13	70.15	70.00	22	21,169	0.10%
2019/10/15	19	70.53	4	69.83	69.60	15	21,329	0.07%
2019/10/14	8	72.85	9	73.41	71.70	-1	21,521	0.00%
2019/10/09	25	73.51	25	72.34	71.40	0	21,722	0.00%
2019/10/08	76	79.11	0	0.00	78.60	76	22,011	0.35%
2019/10/07	8	81.84	11	81.24	81.70	-3	22,204	-0.01%
2019/10/04	14	79.49	6	79.55	79.20	8	22,600	0.04%
2019/10/03	15	79.91	3	80.13	79.90	12	22,655	0.05%
2019/10/02	1	81.90	1	81.90	82.00	0	22,675	0.00%
2019/10/01	8	82.06	3.1	82.21	83.10	4.9	22,863	0.02%
2019/09/27	43	81.73	17	80.89	80.50	26	23,213	0.11%
2019/09/26	12	83.82	7	83.01	84.30	5	23,309	0.02%
2019/09/25	15	84.10	0	0.00	85.00	15	23,355	0.06%
2019/09/24	16	85.15	6	85.30	85.40	10	23,564	0.04%
2019/09/23	14	82.85	23	84.61	85.00	-9	23,513	-0.04%
2019/09/20	0	0.00	2	82.65	82.90	-2	23,470	-0.01%
2019/09/19	29	82.23	4.1	81.47	81.40	24.9	23,507	0.11%
2019/09/18	55	82.07	11	82.35	82.10	44	23,652	0.19%
2019/09/17	19	81.63	24	81.59	82.00	-5	23,426	-0.02%
2019/09/16	6	77.00	20	78.38	78.10	-14	23,070	-0.06%
2019/09/12	0	0.00	7	77.83	77.80	-7	22,934	-0.03%
2019/09/11	0	0.00	7	76.86	76.90	-7	23,092	-0.03%
2019/09/10	0	0.00	6.1	76.66	76.50	-6.1	23,073	-0.03%
2019/09/09	6	76.42	3	78.30	76.50	3	22,963	0.01%
2019/09/06	1	76.80	116	76.97	77.10	-115	22,935	-0.50%	大賣/鉅額交易
2019/09/05	17	75.87	129	75.36	76.90	-112	22,727	-0.49%	大賣/鉅額交易
2019/09/04	6	73.22	24	73.38	73.00	-18	22,048	-0.08%
2019/09/03	0	0.00	3	71.53	71.20	-3	21,843	-0.01%
2019/09/02	10	71.61	8	71.58	71.80	2	21,945	0.01%
2019/08/30	18	70.36	16	71.48	70.40	2	22,042	0.01%
2019/08/29	64	71.12	2	71.30	70.90	62	21,791	0.28%
2019/08/28	3	72.70	17	73.21	73.50	-14	21,629	-0.06%
2019/08/27	2	71.95	13	72.05	72.40	-11	21,576	-0.05%
2019/08/26	9	70.80	7	71.10	71.10	2	21,613	0.01%
2019/08/23	4	70.90	10	71.29	71.50	-6	21,653	-0.03%
2019/08/22	21	70.68	24	70.29	70.30	-3	21,891	-0.01%
2019/08/21	3	69.87	1	70.40	70.20	2	21,999	0.01%
2019/08/20	16	70.53	12	70.32	69.60	4	21,910	0.02%
2019/08/19	1	71.00	59	71.57	71.50	-58	21,701	-0.27%
2019/08/16	15	70.89	1	71.00	71.30	14	21,706	0.06%
2019/08/15	8	70.99	8	71.93	71.40	0	21,528	0.00%
2019/08/14	3	72.40	33	72.01	72.50	-30	21,327	-0.14%
2019/08/13	14	69.39	3	68.40	68.80	11	20,914	0.05%
2019/08/12	1	67.40	3	68.63	69.30	-2	20,823	-0.01%
2019/08/08	11	68.40	94	68.23	68.10	-83	20,648	-0.40%
2019/08/07	4	70.15	4	70.15	69.80	0	20,380	0.00%
2019/08/06	78	68.66	17	69.02	69.20	61	20,360	0.30%
2019/08/05	15	71.45	7	71.29	70.90	8	20,128	0.04%
2019/08/02	54	72.59	9	72.16	72.30	45	19,947	0.23%
2019/08/01	17	72.22	24	73.85	74.10	-7	19,603	-0.04%
2019/07/31	8	74.35	5	73.68	74.00	3	19,326	0.02%
2019/07/30	43	74.26	47	75.46	75.80	-4	18,943	-0.02%
2019/07/29	23	75.37	2	75.05	74.80	21	18,672	0.11%
2019/07/26	42	74.88	12	75.53	77.00	30	18,418	0.16%
2019/07/25	6	72.57	62	75.41	76.50	-56	18,036	-0.31%
2019/07/24	84	71.09	12	70.88	71.80	72	17,555	0.41%
2019/07/23	14	72.24	71	72.16	72.30	-57	17,288	-0.33%
2019/07/22	26	69.30	82	69.74	69.80	-56	16,822	-0.33%
2019/07/19	4	67.45	2	67.70	67.70	2	16,681	0.01%
2019/07/18	70	67.84	4	67.28	66.70	66	16,766	0.39%
2019/07/17	3	66.77	3	67.27	67.70	0	16,761	0.00%
2019/07/16	10	68.14	15	68.36	67.90	-5	16,403	-0.03%
2019/07/15	18	69.16	33	68.85	69.90	-15	16,011	-0.09%
2019/07/12	33	67.40	184	67.06	66.70	-151	15,539	-0.97%	大賣/鉅額交易
2019/07/11	8	65.25	42	65.32	65.40	-34	14,914	-0.23%
2019/07/10	5	63.94	26	64.06	64.40	-21	14,508	-0.14%
2019/07/09	1	62.20	4	62.40	62.80	-3	14,063	-0.02%
2019/07/08	7	61.10	38	60.96	61.00	-31	13,989	-0.22%
2019/07/05	4	61.05	22	60.86	62.00	-18	13,864	-0.13%
2019/07/04	27	59.24	10	59.42	59.20	17	13,603	0.12%
2019/07/03	33	65.44	20	65.36	65.20	13	13,120	0.10%
2019/07/02	11	66.34	40	66.24	66.30	-29	12,926	-0.22%
2019/07/01	33	65.95	5	65.60	66.00	28	12,763	0.22%
2019/06/28	5	64.40	4	64.35	64.50	1	12,675	0.01%
2019/06/27	11	63.96	1	64.00	64.10	10	12,671	0.08%
2019/06/26	7	63.71	3	64.00	63.70	4	12,576	0.03%
2019/06/25	18	63.57	2	64.00	63.30	16	12,511	0.13%
2019/06/24	8	63.25	3	63.30	63.10	5	12,335	0.04%
2019/06/21	5	63.00	16	62.99	63.00	-11	12,376	-0.09%
2019/06/20	5	62.52	1	62.70	62.30	4	12,425	0.03%
2019/06/19	9	61.98	12	62.04	62.10	-3	12,690	-0.02%
2019/06/18	2	60.85	1	60.90	60.90	1	12,913	0.01%
2019/06/17	3	61.20	6	61.18	60.90	-3	13,002	-0.02%
2019/06/14	10	61.02	12	61.00	60.80	-2	13,029	-0.02%
2019/06/13	7	60.76	6	60.68	60.90	1	13,208	0.01%
2019/06/12	2	60.10	4	60.48	60.70	-2	13,381	-0.01%
2019/06/11	5	59.56	1	59.70	59.40	4	13,387	0.03%
2019/06/10	8	59.36	1	59.60	59.30	7	13,385	0.05%
2019/06/06	28	59.31	13	59.17	59.20	15	13,309	0.11%
2019/06/05	10	60.91	3	61.07	60.50	7	13,197	0.05%
2019/06/04	4	60.93	5	60.92	60.90	-1	13,239	-0.01%
2019/06/03	4	61.55	7	61.83	61.90	-3	13,345	-0.02%
2019/05/31	7	61.04	20	61.40	61.60	-13	13,594	-0.10%
2019/05/30	14	59.34	7	59.60	60.00	7	13,647	0.05%
2019/05/29	16	58.63	2	59.05	58.00	14	14,301	0.10%
2019/05/28	0	0.00	1	60.90	60.90	-1	14,202	-0.01%
2019/05/27	4	60.65	3	60.60	60.50	1	14,243	0.01%
2019/05/24	4	59.88	0	0.00	59.80	4	14,355	0.03%
2019/05/23	20	60.20	2	60.15	60.20	18	14,524	0.12%
2019/05/22	0	0.00	2	61.50	60.80	-2	14,473	-0.01%
2019/05/21	32	60.92	1	60.90	61.50	31	14,511	0.21%
2019/05/20	6	60.82	0	0.00	60.90	6	14,456	0.04%
2019/05/17	7	60.91	1	60.90	60.60	6	14,483	0.04%
2019/05/16	1	61.60	1	61.00	61.00	0	14,663	0.00%
2019/05/15	8	62.06	1	62.20	62.00	7	14,857	0.05%
2019/05/14	3	60.40	3	60.50	61.50	0	14,930	0.00%
2019/05/13	55	61.90	2	61.70	61.10	53	14,868	0.36%
2019/05/10	9	64.14	10	63.80	63.80	-1	14,877	-0.01%
2019/05/09	21	64.37	4	64.95	64.20	17	14,873	0.11%
2019/05/08	0	0.00	3	65.70	65.90	-3	14,917	-0.02%
2019/05/07	0	0.00	1	66.20	66.20	-1	15,090	-0.01%
2019/05/06	10	65.04	0	0.00	65.00	10	15,350	0.07%
2019/05/03	1	66.10	5	65.98	66.70	-4	15,458	-0.03%
2019/05/02	4	66.18	1	66.00	65.70	3	15,502	0.02%
2019/04/30	4	65.15	0	0.00	65.40	4	15,440	0.03%
2019/04/29	5	65.02	0	0.00	64.70	5	15,403	0.03%
2019/04/26	0	0.00	4	65.73	66.00	-4	15,443	-0.03%
2019/04/25	5	65.92	73	66.54	65.50	-68	15,607	-0.44%
2019/04/24	26	64.94	37	65.43	65.40	-11	15,701	-0.07%
2019/04/23	1	64.90	33	64.95	64.90	-32	15,609	-0.21%
2019/04/22	6	63.88	0	0.00	63.80	6	15,427	0.04%
2019/04/19	2	63.85	4	63.90	63.70	-2	15,609	-0.01%
2019/04/18	4	63.98	7	63.80	63.10	-3	15,726	-0.02%
2019/04/17	16	63.53	35	63.70	63.90	-19	15,680	-0.12%
2019/04/16	24	62.35	24	62.63	62.70	0	15,271	0.00%
2019/04/15	10	61.90	12	61.70	61.70	-2	15,292	-0.01%
2019/04/12	23	60.90	0	0.00	60.50	23	15,430	0.15%
2019/04/11	10	63.00	13	61.82	61.60	-3	15,579	-0.02%
2019/04/10	1	62.20	1	62.50	62.50	0	15,541	0.00%
2019/04/09	0	0.00	15	62.66	62.60	-15	15,544	-0.10%
2019/04/08	11	62.82	37	62.92	63.00	-26	15,589	-0.17%
2019/04/03	9	62.06	0	62.30	62.30	9	15,573	0.06%
2019/04/02	11	61.68	3	61.93	61.70	8	15,576	0.05%
2019/04/01	21	61.77	21	61.00	61.00	0	15,479	0.00%
2019/03/29	23	61.19	24	61.34	61.40	-1	15,297	-0.01%
2019/03/28	2	60.40	2	60.70	60.80	0	15,362	0.00%
2019/03/27	3	61.00	31	60.83	61.10	-28	15,426	-0.18%
2019/03/26	5	61.26	23	61.60	61.00	-18	15,503	-0.12%
2019/03/25	12	61.23	17	61.15	61.10	-5	15,537	-0.03%
2019/03/22	23	63.63	9	63.60	63.10	14	15,375	0.09%
2019/03/21	11	62.24	29	62.62	62.80	-18	15,116	-0.12%
2019/03/20	16	59.95	11	60.54	60.60	5	14,789	0.03%
2019/03/19	15	59.69	5	59.60	59.70	10	14,829	0.07%
2019/03/18	35	59.38	12	59.50	59.50	23	14,908	0.15%
2019/03/15	7	60.10	0	0.00	60.10	7	15,087	0.05%
2019/03/14	4	60.15	2	60.10	60.30	2	14,991	0.01%
2019/03/13	7	60.66	5	60.20	60.10	2	15,174	0.01%
2019/03/12	2	61.10	2	61.20	60.80	0	15,594	0.00%
2019/03/11	6	60.62	1	60.60	60.40	5	15,731	0.03%
2019/03/08	13	59.61	9	60.34	60.50	4	16,027	0.02%
2019/03/07	14	60.39	16	60.39	60.00	-2	16,221	-0.01%
2019/03/06	10	61.53	7	61.71	61.40	3	16,501	0.02%
2019/03/05	63	63.57	0	0.00	63.10	63	16,394	0.38%
2019/03/04	63	64.77	13	65.35	64.80	50	16,369	0.31%
2019/02/27	22	62.92	6	62.63	62.20	16	15,802	0.10%
2019/02/26	6	62.12	3	62.33	62.00	3	15,710	0.02%
2019/02/25	68	61.69	0	0.00	61.60	68	15,707	0.43%
2019/02/22	2	62.05	3	62.23	60.90	-1	15,771	-0.01%
2019/02/21	32	60.86	35	60.80	60.80	-3	15,743	-0.02%
2019/02/20	9	60.37	2	60.60	60.60	7	15,996	0.04%
2019/02/19	0	0.00	50	60.30	60.50	-50	16,166	-0.31%
2019/02/18	6	60.53	12	60.48	60.20	-6	16,231	-0.04%
2019/02/15	16	61.36	1	61.20	60.00	15	16,456	0.09%
2019/02/14	4	62.28	8	61.91	62.10	-4	16,908	-0.02%
2019/02/13	3	59.33	5	59.44	60.50	-2	16,720	-0.01%
2019/02/12	10	59.40	13	59.30	60.00	-3	16,634	-0.02%
2019/02/11	9	59.39	2	59.40	59.00	7	16,723	0.04%
2019/01/30	0	0.00	19	59.99	60.10	-19	16,698	-0.11%
2019/01/29	16	59.53	33	58.68	58.80	-17	16,892	-0.10%
2019/01/28	3	61.23	6	61.13	60.80	-3	16,946	-0.02%
2019/01/25	2	60.40	6	60.27	60.00	-4	17,441	-0.02%
2019/01/24	4	58.90	13	58.43	59.60	-9	17,578	-0.05%
2019/01/23	4	56.95	17	57.04	57.00	-13	17,784	-0.07%
2019/01/22	25	56.93	7	56.81	56.50	18	17,962	0.10%
2019/01/21	12	56.90	33	56.91	57.20	-21	18,153	-0.12%
2019/01/18	0	0.00	7	56.19	56.40	-7	18,315	-0.04%
2019/01/17	3	55.60	13	56.02	55.10	-10	18,690	-0.05%
2019/01/16	21	56.41	14	56.06	56.40	7	18,690	0.04%
2019/01/14	1	52.30	0	0.00	52.00	1	18,313	0.01%
2019/01/11	84	53.65	23	53.37	53.50	61	18,682	0.33%
2019/01/10	23	53.38	22	53.72	53.80	1	18,912	0.01%
2019/01/09	10	52.40	11	52.52	52.50	-1	19,145	-0.01%
2019/01/08	0	0.00	1	51.70	51.70	-1	19,658	-0.01%
2019/01/07	2	52.05	1	52.00	51.80	1	20,232	0.00%
2019/01/04	1	49.95	7	50.31	51.60	-6	20,387	-0.03%
2019/01/03	27	52.60	2	51.50	51.50	25	20,481	0.12%
2019/01/02	0	0.00	2	55.00	55.00	-2	20,280	-0.01%
2018/12/28	15	55.67	10	55.00	55.00	5	20,283	0.02%
2018/12/27	21	55.79	50	55.63	55.80	-29	20,546	-0.14%
2018/12/26	0	0.00	5	55.30	54.10	-5	20,886	-0.02%
2018/12/25	15	54.87	21	55.84	57.00	-6	20,699	-0.03%
2018/12/24	27	54.17	27	55.25	56.00	0	20,630	0.00%
2018/12/22	10	53.50	10	53.50	53.50	0	20,579	0.00%
2018/12/21	11	53.01	11	53.82	53.90	0	20,769	0.00%
2018/12/20	13	53.06	14	53.20	53.20	-1	20,727	0.00%
2018/12/19	11	53.60	11	53.70	53.70	0	20,739	0.00%
2018/12/18	20	53.70	23	54.40	54.50	-3	20,886	-0.01%
2018/12/17	12	53.20	20	53.34	53.50	-8	21,045	-0.04%
2018/12/14	3	53.23	3	53.23	53.50	0	21,101	0.00%
2018/12/13	10	54.40	13	54.08	54.30	-3	21,248	-0.01%
2018/12/12	22	53.57	3	53.50	53.70	19	21,266	0.09%
2018/12/11	56	52.88	20	52.90	52.90	36	21,435	0.17%
2018/12/10	36	52.69	9	52.08	52.10	27	21,444	0.13%
2018/12/07	53	55.91	32	55.71	55.70	21	21,240	0.10%
2018/12/06	20	55.33	15	55.06	55.00	5	21,318	0.02%
2018/12/05	41	56.77	34	57.09	56.90	7	21,196	0.03%
2018/12/04	1	62.10	2	62.00	62.00	-1	20,978	0.00%
2018/12/03	0	0.00	7	63.17	62.80	-7	21,411	-0.03%
2018/11/30	3	60.93	5	61.26	61.00	-2	21,352	-0.01%
2018/11/29	24	61.33	12	62.08	60.30	12	21,074	0.06%
2018/11/28	26	58.62	36	58.76	58.60	-10	20,549	-0.05%
2018/11/27	23	56.24	21	57.38	58.00	2	20,421	0.01%
2018/11/26	14	57.36	24	57.44	57.30	-10	20,280	-0.05%
2018/11/23	21	57.22	10	56.10	56.10	11	20,060	0.05%
2018/11/22	11	57.92	28	57.90	58.00	-17	19,999	-0.09%
2018/11/21	22	57.12	17	57.70	57.80	5	19,955	0.03%
2018/11/20	17	56.70	19	57.03	57.50	-2	19,930	-0.01%
2018/11/19	15	57.03	32	56.72	57.50	-17	19,764	-0.09%
2018/11/16	14	56.16	26	54.83	54.60	-12	19,540	-0.06%
2018/11/15	20	56.48	5	55.94	55.90	15	19,505	0.08%
2018/11/14	28	56.81	8	56.51	56.50	20	19,728	0.10%
2018/11/13	122	55.29	162	55.63	56.20	-40	19,607	-0.20%	大買/大賣/
2018/11/12	20	53.39	6	53.35	53.80	14	19,062	0.07%
2018/11/09	12	54.08	2	53.75	54.20	10	19,229	0.05%
2018/11/08	12	55.07	9	56.43	53.80	3	19,260	0.02%
2018/11/07	7	54.50	5	53.94	55.20	2	19,218	0.01%
2018/11/06	10	53.34	9	53.44	52.20	1	19,372	0.01%
2018/11/05	5	55.64	2	55.60	55.70	3	19,130	0.02%
2018/11/02	12	56.27	14	56.28	56.10	-2	18,950	-0.01%
2018/11/01	15.4	53.67	28	53.73	54.40	-12.6	18,486	-0.07%
2018/10/31	12	50.51	15	50.88	51.40	-3	18,245	-0.02%
2018/10/30	14	48.18	3	48.28	48.50	11	18,057	0.06%
2018/10/29	5	46.17	1	46.60	46.60	4	18,136	0.02%
2018/10/26	8	46.46	6	45.89	46.00	2	18,007	0.01%
2018/10/25	13	46.14	1	46.15	45.75	12	17,850	0.07%
2018/10/24	18	49.65	12	49.48	49.30	6	17,412	0.03%
2018/10/23	5	50.72	3	50.83	50.50	2	17,196	0.01%
2018/10/22	9	51.74	13	52.04	52.50	-4	17,104	-0.02%
2018/10/19	13	49.81	16	51.06	52.10	-3	17,086	-0.02%
2018/10/18	22	52.73	13	52.05	51.50	9	16,829	0.05%
2018/10/17	14	55.37	5.6	55.46	54.40	8.4	16,582	0.05%
2018/10/16	20	55.64	2	55.15	54.10	18	16,399	0.11%
2018/10/15	10	56.63	12	55.96	57.20	-2	15,984	-0.01%
2018/10/12	3	52.60	15	52.18	53.30	-12	15,807	-0.08%
2018/10/11	8	47.38	7	48.46	48.50	1	16,127	0.01%
2018/10/09	4	52.98	7	53.41	52.30	-3	15,936	-0.02%
2018/10/08	2	52.10	0	0.00	52.70	2	15,934	0.01%
2018/10/05	8	52.60	7	52.31	52.20	1	16,046	0.01%
2018/10/04	23	55.02	28	54.34	53.90	-5	15,944	-0.03%
2018/10/03	13	58.72	12	58.22	57.80	1	15,634	0.01%
2018/10/02	1	58.70	0	0.00	58.40	1	15,806	0.01%
2018/09/28	9	59.98	5	59.00	58.10	4	16,032	0.02%
2018/09/27	1	59.30	1	59.80	59.80	0	16,022	0.00%
2018/09/26	24	60.63	1	60.20	60.20	23	16,059	0.14%
2018/09/25	2	59.70	16	61.42	61.70	-14	15,996	-0.09%
2018/09/21	5	57.62	3	57.90	58.50	2	15,787	0.01%
2018/09/20	1	59.30	16	59.50	59.50	-15	15,577	-0.10%
2018/09/19	3	60.60	1	60.50	60.00	2	15,619	0.01%
2018/09/18	6	59.87	2	59.30	59.30	4	15,521	0.03%
2018/09/17	10	61.27	5	61.56	61.20	5	15,653	0.03%
2018/09/14	4	59.38	5	59.56	59.60	-1	15,536	-0.01%
2018/09/13	9	57.69	0	0.00	57.50	9	15,487	0.06%
2018/09/12	1	58.00	0	0.00	57.40	1	15,392	0.01%
2018/09/11	12	60.04	5	60.12	60.10	7	15,284	0.05%
2018/09/10	4	58.33	20	58.07	59.40	-16	15,273	-0.10%
2018/09/07	17	58.69	37	58.68	57.50	-20	15,057	-0.13%
2018/09/06	13	64.10	4	63.93	63.60	9	14,555	0.06%
2018/09/05	6	67.68	6	66.33	66.60	0	14,461	0.00%
2018/09/04	0	0.00	1	67.40	67.60	-1	14,515	-0.01%
2018/09/03	5	67.78	2	68.10	66.70	3	14,537	0.02%
2018/08/29	1	70.70	7	70.41	69.90	-6	14,638	-0.04%
2018/08/28	8	71.39	71	71.17	70.70	-63	14,686	-0.43%
2018/08/27	66	69.83	16	69.79	70.10	50	14,685	0.34%
2018/08/24	0	0.00	3	67.20	67.40	-3	14,615	-0.02%
2018/08/23	2	67.10	2	67.15	67.30	0	14,816	0.00%
2018/08/22	17	67.69	7	67.54	67.40	10	15,016	0.07%
2018/08/21	11	67.84	8	68.13	68.50	3	14,898	0.02%
2018/08/20	17	66.30	3	67.00	65.70	14	14,733	0.10%
2018/08/17	11	66.71	6	66.25	65.00	5	14,696	0.03%
2018/08/16	15	65.95	25	65.78	67.30	-10	14,730	-0.07%
2018/08/15	16	68.23	18	68.47	67.70	-2	14,720	-0.01%
2018/08/14	5	69.90	5	68.68	70.20	0	14,828	0.00%
2018/08/13	29	70.76	43	69.61	68.90	-14	14,780	-0.09%
2018/08/10	2	73.20	2	73.65	73.20	0	14,684	0.00%
2018/08/09	4	73.88	1	74.10	73.80	3	15,217	0.02%
2018/08/08	13	74.04	1	75.10	73.70	12	15,904	0.08%
2018/08/07	11	73.85	1	74.30	74.30	10	15,697	0.06%
2018/08/06	21	74.16	5	74.14	73.60	16	15,527	0.10%
2018/08/03	38	76.57	0	0.00	75.80	38	15,434	0.25%
2018/08/02	17	78.05	1	78.00	78.40	16	15,088	0.11%
2018/08/01	3	78.37	1	79.10	79.60	2	15,260	0.01%
2018/07/31	23	78.62	1	78.60	78.60	22	15,524	0.14%
2018/07/30	5	80.06	1	81.00	79.60	4	15,472	0.03%
2018/07/27	5	81.66	0	0.00	81.90	5	15,429	0.03%
2018/07/26	4	82.00	1	82.40	81.00	3	15,483	0.02%
2018/07/25	7	79.93	11	80.32	80.70	-4	15,438	-0.03%
2018/07/24	3	78.40	2	79.20	78.70	1	15,313	0.01%
2018/07/23	5	78.36	3	78.80	78.50	2	15,282	0.01%
2018/07/20	4	80.65	3	80.77	80.50	1	15,145	0.01%
2018/07/19	5	81.34	3	81.33	80.20	2	14,995	0.01%
2018/07/18	21	85.69	1	84.20	84.00	20	14,804	0.14%
2018/07/17	1	87.60	3	87.20	88.10	-2	14,268	-0.01%
2018/07/16	18	87.24	2	87.60	86.00	16	14,503	0.11%
2018/07/13	6	87.52	19	88.21	88.80	-13	14,830	-0.09%
2018/07/12	1	85.00	24	86.13	86.00	-23	14,930	-0.15%
2018/07/11	2	84.10	8	83.84	83.60	-6	14,854	-0.04%
2018/07/10	3	83.20	4	82.79	83.90	-1	14,839	-0.01%
2018/07/09	2	82.20	0	0.00	81.00	2	14,834	0.01%
2018/07/06	4	79.63	1	79.20	79.30	3	14,766	0.02%
2018/07/05	7	79.27	1	80.50	78.10	6	14,840	0.04%
2018/07/04	2	81.50	3	81.77	80.90	-1	14,867	-0.01%
2018/07/03	6	82.35	0	0.00	81.80	6	14,987	0.04%
2018/07/02	2	82.70	2	81.15	81.00	0	15,008	0.00%
2018/06/29	5	82.90	3	82.90	83.20	2	15,006	0.01%
2018/06/28	2	82.15	1	82.90	83.00	1	14,896	0.01%
2018/06/27	3	88.40	2	87.60	87.20	1	14,905	0.01%
2018/06/26	16	83.46	13	83.94	85.40	3	14,884	0.02%
2018/06/25	16	88.14	2	87.65	86.50	14	14,928	0.09%
2018/06/22	2	91.55	2	92.25	92.50	0	14,980	0.00%
2018/06/21	2	92.70	2	92.20	92.50	0	15,189	0.00%
2018/06/20	1	90.70	2	91.00	90.40	-1	15,469	-0.01%
2018/06/19	5	91.66	1	90.60	90.60	4	15,738	0.03%
2018/06/15	5	92.26	0	0.00	92.30	5	15,984	0.03%
2018/06/14	3	92.53	4	93.03	93.00	-1	16,223	-0.01%
2018/06/13	13	95.18	4	94.63	94.00	9	16,634	0.05%
2018/06/12	7	98.01	0	0.00	97.60	7	17,044	0.04%
2018/06/11	3	100.50	1	100.50	100.50	2	17,150	0.01%
2018/06/08	5	100.06	2	100.30	99.80	3	17,589	0.02%
2018/06/07	1	100.50	2	100.75	101.00	-1	18,378	-0.01%
2018/06/06	0	0.00	2	99.95	100.00	-2	18,443	-0.01%
2018/06/05	1	101.00	8	101.21	101.00	-7	18,596	-0.04%
2018/06/04	3	99.67	7	99.71	100.50	-4	18,828	-0.02%
2018/06/01	25	97.90	0	0.00	97.50	25	18,800	0.13%
2018/05/31	1	98.70	3	98.50	99.60	-2	18,818	-0.01%
2018/05/30	6	95.65	2	96.30	96.50	4	18,634	0.02%
2018/05/29	7	99.77	5	99.00	98.90	2	18,503	0.01%
2018/05/28	5	99.36	1	100.50	99.30	4	18,719	0.02%
2018/05/25	10	103.25	7	101.36	100.50	3	19,323	0.02%
2018/05/24	6	100.08	17	101.76	102.00	-11	19,520	-0.06%
2018/05/23	1	99.30	2	99.90	99.30	-1	19,558	-0.01%
2018/05/22	3	101.33	2	98.90	97.20	1	19,441	0.01%
2018/05/21	1	99.50	4	100.00	99.00	-3	19,640	-0.02%
2018/05/18	2	99.45	14	99.85	98.90	-12	19,694	-0.06%
2018/05/17	57	105.75	58	103.48	101.50	-1	19,593	-0.01%
2018/05/16	15	101.13	19.1	100.45	102.50	-4.1	19,118	-0.02%
2018/05/15	0	0.00	1	95.60	95.50	-1	18,718	-0.01%
2018/05/14	2	95.95	0.3	95.30	95.30	1.7	19,002	0.01%
2018/05/11	5	96.70	6.2	95.93	95.60	-1.2	19,074	-0.01%
2018/05/10	10	93.70	2	94.30	93.60	8	18,979	0.04%
2018/05/09	2	93.70	4	94.10	94.40	-2	19,083	-0.01%
2018/05/08	52	94.11	54	93.92	94.00	-2	18,972	-0.01%
2018/05/07	1	92.80	9	92.73	92.60	-8	18,680	-0.04%
2018/05/04	7	91.06	12	91.78	91.70	-5	18,653	-0.03%
2018/05/03	1	89.70	0	0.00	89.90	1	18,672	0.01%
2018/05/02	9	92.09	3	92.60	91.70	6	18,748	0.03%
2018/04/30	8	92.54	19	92.00	93.00	-11	18,689	-0.06%
2018/04/27	3	93.60	8	93.33	93.10	-5	18,725	-0.03%
2018/04/26	0	0.00	2	92.80	91.80	-2	18,716	-0.01%
2018/04/25	3	90.37	22	89.25	90.80	-19	18,742	-0.10%
2018/04/24	4	90.63	33	90.04	90.10	-29	18,877	-0.15%
2018/04/23	2	93.00	1	93.70	93.00	1	19,254	0.01%
2018/04/20	8	95.28	18	95.21	92.70	-10	19,486	-0.05%
2018/04/19	70	96.76	16	96.08	97.90	54	19,220	0.28%
2018/04/18	9	93.04	12	93.05	93.10	-3	18,841	-0.02%
2018/04/17	7	90.24	5	90.30	89.50	2	18,660	0.01%
2018/04/16	2	92.25	0.5	92.20	92.20	1.5	18,787	0.01%
2018/04/13	12	93.99	23	93.83	93.40	-11	18,749	-0.06%
2018/04/12	6	92.90	9	92.38	92.50	-3	18,780	-0.02%
2018/04/11	24	93.30	16	91.88	91.20	8	19,053	0.04%
2018/04/10	3	91.93	11	91.00	91.90	-8	19,019	-0.04%
2018/04/09	11	87.55	24	88.98	88.50	-13	19,053	-0.07%
2018/04/03	14	90.06	2	89.85	90.60	12	18,913	0.06%
2018/04/02	23	92.31	16	92.10	91.70	7	18,896	0.04%
2018/03/31	10	92.00	10	92.00	92.00	0	18,981	0.00%
2018/03/30	15	92.36	19	91.58	91.80	-4	19,101	-0.02%
2018/03/29	20	91.50	5	91.54	92.30	15	19,052	0.08%
2018/03/28	17	91.91	6	91.43	90.70	11	18,971	0.06%
2018/03/27	12	93.84	12	95.30	95.40	0	18,730	0.00%
2018/03/26	4	92.40	1	92.40	92.00	3	18,622	0.02%
2018/03/23	6	92.42	3	93.23	94.50	3	18,478	0.02%
2018/03/22	2	96.95	0	0.00	96.30	2	18,238	0.01%
2018/03/21	21	98.11	20	97.86	99.00	1	17,895	0.01%
2018/03/20	3	95.70	30.3	96.16	95.00	-27.3	17,524	-0.16%
2018/03/19	27	97.55	4	98.88	97.00	23	17,250	0.13%
2018/03/16	10	93.15	41	93.16	94.20	-31	16,725	-0.19%
2018/03/15	8	90.56	12	90.13	91.00	-4	16,156	-0.02%
2018/03/14	9	90.49	14	89.97	89.40	-5	16,113	-0.03%
2018/03/13	33	87.92	27	88.55	89.90	6	15,958	0.04%
2018/03/12	6	84.72	8	84.09	83.00	-2	15,361	-0.01%
2018/03/09	7	83.11	8	83.46	83.30	-1	15,454	-0.01%
2018/03/08	1	81.80	16	81.95	82.00	-15	15,864	-0.09%
2018/03/07	3	80.57	4	80.15	80.00	-1	15,939	-0.01%
2018/03/06	1	80.40	3	80.17	79.60	-2	16,308	-0.01%
2018/03/01	19	79.82	5	80.40	78.70	14	16,954	0.08%
2018/02/27	12	82.03	31.1	82.22	80.80	-19.1	16,838	-0.11%
2018/02/26	6	80.97	9	80.78	81.00	-3	16,145	-0.02%
2018/02/23	7	79.40	3	79.70	79.90	4	16,437	0.02%
2018/02/22	2	79.05	0	0.00	79.30	2	16,460	0.01%
2018/02/21	11	79.75	6	79.50	79.90	5	16,493	0.03%
2018/02/12	6	74.55	12	75.27	76.00	-6	16,049	-0.04%
2018/02/09	0	0.00	5	72.90	73.30	-5	15,942	-0.03%
2018/02/08	10	72.59	3	72.67	72.70	7	15,942	0.04%
2018/02/07	15	75.42	11	76.90	73.60	4	15,895	0.03%
2018/02/06	18	73.99	12	75.37	72.40	6	15,857	0.04%
2018/02/05	9	77.31	5	77.10	77.40	4	15,869	0.03%
2018/02/02	5	79.96	0	0.00	79.60	5	16,005	0.03%
2018/02/01	6	81.37	58	80.42	81.20	-52	16,025	-0.32%
2018/01/31	3	77.57	0	0.00	79.40	3	16,008	0.02%
2018/01/30	2.5	78.54	1	79.00	78.40	1.5	16,229	0.01%
2018/01/29	4	78.98	1	79.30	78.80	3	16,170	0.02%
2018/01/26	4	79.20	2	79.15	79.40	2	16,229	0.01%
2018/01/25	2	79.30	2	79.20	78.50	0	16,320	0.00%
2018/01/24	7	80.27	6	80.62	80.50	1	16,586	0.01%
2018/01/23	21	80.85	15	80.07	80.20	6	16,916	0.04%
2018/01/22	14	79.64	1	81.10	80.50	13	17,064	0.08%
2018/01/19	10	80.99	2	81.00	80.60	8	17,178	0.05%
2018/01/18	3	82.80	38	82.44	82.00	-35	17,082	-0.20%
2018/01/17	97	84.69	45	81.73	81.00	52	16,966	0.31%
2018/01/16	13	84.84	8.5	84.80	85.00	4.5	16,460	0.03%
2018/01/15	13.2	82.02	10	83.40	83.40	3.2	16,305	0.02%
2018/01/12	6	79.93	1	81.00	81.40	5	16,449	0.03%
2018/01/11	8	80.35	1.2	80.63	80.30	6.8	16,696	0.04%
2018/01/10	8	78.98	0	0.00	78.30	8	17,035	0.05%
2018/01/09	0	0.00	5	83.24	82.60	-5	17,423	-0.03%
2018/01/08	1	84.60	3	84.73	83.50	-2	17,815	-0.01%
2018/01/05	2	83.25	2	83.50	83.50	0	18,110	0.00%
2018/01/04	0	0.00	4	81.23	81.50	-4	17,929	-0.02%
2018/01/03	1	80.30	8	79.60	80.30	-7	18,254	-0.04%
2018/01/02	2	78.15	7	78.03	78.00	-5	18,418	-0.03%

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

富邦-竹東券商分點個股進出
富邦-竹東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

富邦-竹東 券商分點個股進出 富邦-竹東 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

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析