南亞科 (2408)-元大-竹科券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
30.75
漲跌
▲1.95
漲幅
+6.77%
成交量
34,094張
產業
上市半導體類股
1779人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	60	30.54	60	30.29	30.75	0	13,289	0.00%
2024/12/16	20.1	29.23	7	29.03	28.80	13.1	12,912	0.10%
2024/12/13	34.1	29.71	22	30.04	29.40	12.1	12,447	0.10%
2024/12/12	8	30.96	20	31.12	30.90	-12	12,253	-0.10%
2024/12/11	35.3	30.90	29.3	31.11	30.50	6	12,199	0.05%
2024/12/10	15.1	32.44	14.2	32.76	32.30	0.9	11,858	0.01%
2024/12/09	8	32.71	3	32.65	32.50	5	11,938	0.04%
2024/12/06	6	33.24	29	33.29	33.15	-23	11,897	-0.19%
2024/12/05	17	33.22	5.4	33.21	33.00	11.6	11,966	0.10%
2024/12/04	4	34.16	10.8	33.90	33.25	-6.7	12,208	-0.06%
2024/12/03	5	33.36	5	33.65	33.80	0	12,473	0.00%
2024/12/02	1.1	33.33	0	0.00	33.05	1.1	12,412	0.01%
2024/11/29	15.1	33.20	13	33.26	33.45	2.1	12,227	0.02%
2024/11/28	17	33.63	28	34.39	33.75	-11	12,033	-0.09%
2024/11/27	3	35.07	3	35.00	34.95	0	11,826	0.00%
2024/11/26	1.5	36.18	0	0.00	35.80	1.5	11,816	0.01%
2024/11/25	1	36.25	0	0.00	36.30	1	11,794	0.01%
2024/11/22	2.2	36.32	0	0.00	35.85	2.2	11,646	0.02%
2024/11/21	6	36.57	28.1	36.29	36.65	-22.1	11,679	-0.19%
2024/11/20	8.2	36.27	17.3	36.22	36.25	-9.1	11,639	-0.08%
2024/11/19	5.2	36.91	5	36.92	37.05	0.2	11,566	0.00%
2024/11/18	5	37.05	34	37.51	37.25	-29	11,619	-0.25%
2024/11/15	17.7	37.32	51	37.38	37.50	-33.3	11,635	-0.29%
2024/11/14	40.1	37.36	18.2	37.79	36.85	21.9	11,699	0.19%
2024/11/13	10	38.15	8	38.13	38.15	2	11,556	0.02%
2024/11/12	4.1	39.34	1	39.80	39.00	3.1	11,466	0.03%
2024/11/11	1.1	39.97	3	40.80	40.40	-1.9	11,406	-0.02%
2024/11/08	12.1	41.35	52	41.01	40.70	-39.9	11,613	-0.34%
2024/11/07	8	41.93	10	41.88	42.05	-2	11,757	-0.02%
2024/11/06	0	0.00	5	40.65	40.75	-5	11,982	-0.04%
2024/11/05	53.1	39.95	6.1	40.01	40.05	47	12,510	0.38%
2024/11/04	3.9	40.35	4.3	40.33	40.20	-0.4	12,653	0.00%
2024/11/01	6.1	40.95	8	41.09	41.45	-1.9	12,822	-0.01%
2024/10/30	12	42.42	15	43.30	42.30	-3	13,075	-0.02%
2024/10/29	2.2	42.33	8	42.43	42.30	-5.9	13,213	-0.04%
2024/10/28	5	42.75	9	43.17	43.35	-4	13,314	-0.03%
2024/10/25	1.1	43.09	24	42.96	43.05	-22.9	13,557	-0.17%
2024/10/24	10.1	43.10	6	43.03	42.90	4.1	13,732	0.03%
2024/10/23	13	43.81	1	43.70	43.65	12	14,310	0.08%
2024/10/22	11.7	43.83	0	0.00	44.20	11.7	14,859	0.08%
2024/10/21	0	0.00	15	44.70	44.60	-15	15,240	-0.10%
2024/10/18	39	44.13	1.6	44.51	43.85	37.4	15,609	0.24%
2024/10/17	2.2	44.25	36	43.96	44.30	-33.8	15,670	-0.22%
2024/10/16	24.5	42.81	1	42.75	42.65	23.5	15,889	0.15%
2024/10/15	1.2	44.23	1	44.25	44.05	0.2	15,885	0.00%
2024/10/14	2	42.53	14.3	43.34	43.80	-12.3	15,930	-0.08%
2024/10/11	4	42.39	15	42.35	42.50	-11	16,035	-0.07%
2024/10/09	7	44.01	0	0.00	43.50	7	16,358	0.04%
2024/10/08	50.1	44.27	6	44.03	44.40	44.1	16,377	0.27%
2024/10/07	23	45.04	5	44.82	45.15	18	16,439	0.11%
2024/10/04	12.2	45.59	0	0.00	45.50	12.2	16,357	0.07%
2024/10/01	7.1	46.70	20	47.35	46.25	-12.9	16,285	-0.08%
2024/09/30	5.1	47.57	1	48.30	47.35	4.1	16,602	0.02%
2024/09/27	25	48.27	5	48.07	48.15	20	17,181	0.12%
2024/09/26	34.2	48.15	6	47.63	47.30	28.2	17,050	0.17%
2024/09/25	2	47.33	5	47.13	47.30	-3	16,797	-0.02%
2024/09/24	4	46.01	0	0.00	46.35	4	16,751	0.02%
2024/09/23	5.1	46.71	11.2	47.18	46.65	-6.2	16,790	-0.04%
2024/09/20	0.3	45.63	0	0.00	45.80	0.3	16,769	0.00%
2024/09/19	2.2	45.28	11	45.14	45.25	-8.8	16,411	-0.05%
2024/09/18	5.1	45.80	1	45.40	45.20	4.1	16,706	0.02%
2024/09/16	3.1	46.63	2.1	46.56	46.60	1	16,958	0.01%
2024/09/13	6.3	46.13	11	46.30	46.30	-4.7	17,698	-0.03%
2024/09/12	11.1	46.35	14	46.74	46.95	-2.9	18,166	-0.02%
2024/09/11	2	45.35	1	45.30	45.10	1	18,966	0.01%
2024/09/10	14	45.07	4	44.48	44.50	10	19,228	0.05%
2024/09/09	8	45.59	8	45.57	46.05	0	19,114	0.00%
2024/09/06	33	46.30	5	46.34	46.45	28	19,178	0.15%
2024/09/05	13.1	46.81	9.1	47.08	46.00	4	19,045	0.02%
2024/09/04	31.1	47.64	12	47.79	47.55	19.1	18,779	0.10%
2024/09/03	5.1	50.44	4	50.28	50.00	1.1	18,364	0.01%
2024/09/02	8.1	52.14	4.3	51.81	51.60	3.8	18,236	0.02%
2024/08/30	6.1	53.26	0	0.00	52.70	6.1	18,197	0.03%
2024/08/29	4	53.00	4	53.50	53.40	0	18,121	0.00%
2024/08/27	4	52.95	3	53.27	53.20	1	18,070	0.01%
2024/08/26	1.1	53.69	0	0.00	53.80	1.1	18,271	0.01%
2024/08/23	5.1	53.62	6	53.37	54.10	-0.9	18,292	0.00%
2024/08/22	3.1	54.77	1	54.60	54.80	2.1	18,347	0.01%
2024/08/21	4	54.65	5	55.00	54.60	-1	18,411	-0.01%
2024/08/20	3	56.47	1	55.80	55.70	2	18,403	0.01%
2024/08/19	3	56.67	2.5	56.16	56.60	0.5	18,362	0.00%
2024/08/16	10	55.87	6	55.67	55.70	4	18,373	0.02%
2024/08/15	3	54.53	3.1	54.67	54.60	-0.1	18,359	0.00%
2024/08/14	5	54.62	2	54.40	54.30	3	18,399	0.02%
2024/08/13	9.6	52.83	2.1	53.10	52.80	7.6	18,567	0.04%
2024/08/12	34.1	53.22	12.1	53.50	53.00	22	18,717	0.12%
2024/08/09	9.1	50.89	10	50.56	51.00	-0.9	18,508	-0.01%
2024/08/08	11.2	49.01	1.1	49.98	49.50	10.2	18,285	0.06%
2024/08/07	28	49.66	20.1	49.85	50.00	7.9	18,048	0.04%
2024/08/06	11	49.98	3.2	50.57	49.90	7.9	17,591	0.04%
2024/08/05	29.1	50.01	11.5	49.74	49.95	17.7	17,592	0.10%
2024/08/02	17	56.21	14	55.38	54.90	3	17,235	0.02%
2024/08/01	11.3	58.32	22	58.22	58.30	-10.8	17,135	-0.06%
2024/07/31	14	57.58	0	0.00	57.10	14	17,273	0.08%
2024/07/30	8.1	56.43	15	56.23	57.10	-6.9	17,246	-0.04%
2024/07/29	8.6	57.99	14	58.59	57.50	-5.4	17,065	-0.03%
2024/07/26	27.9	57.96	59	57.47	58.10	-31.1	16,991	-0.18%
2024/07/23	49.4	61.19	9.1	60.84	60.60	40.3	16,523	0.24%
2024/07/22	16.1	62.77	19.1	62.55	61.90	-3	16,086	-0.02%
2024/07/19	32.5	65.26	17.6	64.67	64.20	14.9	15,835	0.09%
2024/07/18	14.1	66.50	12.2	66.92	67.00	1.9	15,652	0.01%
2024/07/17	44.6	67.17	7.1	67.24	66.90	37.5	15,650	0.24%
2024/07/16	14.1	67.91	0	0.00	67.50	14.1	15,535	0.09%
2024/07/15	22.5	68.02	9.2	67.85	67.70	13.2	15,648	0.08%
2024/07/12	25.4	68.99	5.1	69.15	68.50	20.3	15,621	0.13%
2024/07/11	74	69.95	24.1	69.95	70.10	49.9	15,666	0.32%
2024/07/10	11.1	72.07	5	72.62	72.30	6.1	15,527	0.04%
2024/07/09	30	73.32	20.1	72.74	73.00	9.9	15,532	0.06%
2024/07/08	5.1	74.08	31.4	73.92	74.50	-26.4	15,747	-0.17%
2024/07/05	38.6	73.42	22	73.76	73.90	16.6	16,007	0.10%
2024/07/04	19	73.83	61.6	73.95	74.10	-42.6	16,408	-0.26%
2024/07/03	26.1	72.11	100.1	72.83	73.70	-74	16,088	-0.46%
2024/07/02	8.6	68.32	11.1	68.22	68.30	-2.5	15,538	-0.02%
2024/07/01	3.3	69.00	0	0.00	69.00	3.3	15,511	0.02%
2024/06/28	3.2	68.94	4	69.15	69.70	-0.8	15,668	0.00%
2024/06/27	9.4	67.74	37	67.62	68.20	-27.6	15,810	-0.17%
2024/06/26	29.2	69.07	18	68.50	68.50	11.2	15,710	0.07%
2024/06/25	12.6	68.03	18	67.99	68.50	-5.4	15,767	-0.03%
2024/06/24	77.9	70.92	33.9	69.86	69.10	43.9	15,697	0.28%
2024/06/21	49.5	72.84	81	72.65	72.20	-31.5	15,637	-0.20%
2024/06/20	74.6	73.50	35.1	73.16	72.70	39.5	15,471	0.26%
2024/06/19	78.6	72.18	43.3	71.26	70.70	35.3	15,962	0.22%
2024/06/18	50.3	70.07	69.7	70.77	72.00	-19.4	16,560	-0.12%
2024/06/17	9.3	67.48	11.1	67.37	67.90	-1.8	15,775	-0.01%
2024/06/14	6	66.28	10.2	66.14	66.20	-4.2	15,581	-0.03%
2024/06/13	4.1	65.83	9	66.17	66.00	-4.9	15,721	-0.03%
2024/06/11	7.1	64.69	7	64.24	64.30	0.1	15,745	0.00%
2024/06/07	8.1	64.36	3	64.37	64.80	5.1	16,043	0.03%
2024/06/06	7	63.63	1	63.80	63.40	6	16,144	0.04%
2024/06/05	3	63.13	8	63.29	63.00	-5	16,354	-0.03%
2024/06/04	2	63.50	25	63.30	63.20	-23	16,538	-0.14%
2024/06/03	2	64.35	0.1	64.45	64.20	1.9	16,685	0.01%
2024/05/31	1.3	64.65	0.3	64.68	64.50	1	16,864	0.01%
2024/05/30	19	65.86	22	65.02	64.80	-3	16,820	-0.02%
2024/05/29	12	66.25	15.2	66.40	66.00	-3.2	16,764	-0.02%
2024/05/28	60.1	65.60	7	66.44	66.50	53	16,850	0.31%
2024/05/27	1	65.00	2.7	65.03	64.80	-1.7	16,831	-0.01%
2024/05/24	9	64.68	7	64.50	64.40	2	17,000	0.01%
2024/05/23	2	64.10	16.1	64.52	64.20	-14.1	17,055	-0.08%
2024/05/22	18	64.51	3	64.30	64.60	15	17,322	0.09%
2024/05/21	16	63.80	0	0.00	63.50	16	17,410	0.09%
2024/05/20	15.2	63.16	4	63.33	63.30	11.2	17,471	0.06%
2024/05/17	8.3	62.80	9.4	63.01	62.80	-1.1	17,533	-0.01%
2024/05/16	18.6	63.81	0.1	64.30	64.00	18.5	17,405	0.11%
2024/05/15	1.5	65.13	0	0.00	64.60	1.5	17,529	0.01%
2024/05/14	32.1	64.97	10	65.30	64.80	22.1	18,106	0.12%
2024/05/13	4	64.38	7.1	64.39	64.40	-3.1	18,155	-0.02%
2024/05/10	5	63.98	13.3	63.77	64.40	-8.3	18,236	-0.05%
2024/05/09	8	65.13	14	65.31	64.00	-6	18,117	-0.03%
2024/05/08	5	66.66	15	66.85	66.60	-10	17,883	-0.06%
2024/05/07	24.2	68.21	17.1	67.28	66.80	7.1	17,914	0.04%
2024/05/06	29.8	67.41	28	67.82	66.90	1.7	17,662	0.01%
2024/05/03	12.4	66.86	3	67.30	65.80	9.4	17,378	0.05%
2024/05/02	15.9	66.22	2.2	66.50	66.60	13.8	17,305	0.08%
2024/04/30	14.3	66.86	5.5	66.51	66.10	8.8	17,441	0.05%
2024/04/29	16.4	67.17	12.4	67.30	67.50	4	17,653	0.02%
2024/04/26	17	65.67	5	65.50	65.70	12	17,681	0.07%
2024/04/25	17.2	65.60	9.1	66.11	65.60	8	17,603	0.05%
2024/04/24	15.8	65.22	13	64.91	65.50	2.8	17,558	0.02%
2024/04/23	34.4	62.10	16.2	62.15	62.80	18.2	17,548	0.10%
2024/04/22	9	61.19	6	61.12	61.20	3	17,538	0.02%
2024/04/19	20.8	61.94	4	62.26	62.00	16.9	17,518	0.10%
2024/04/18	10.2	64.50	8.1	64.75	64.30	2.1	17,403	0.01%
2024/04/17	26	65.22	0	0.00	64.50	26	17,751	0.15%
2024/04/16	39.3	66.07	47.1	65.77	65.50	-7.8	17,642	-0.04%
2024/04/15	30.6	69.90	12.6	70.09	70.00	18	17,334	0.10%
2024/04/12	24	71.60	59	71.58	71.80	-35	17,232	-0.20%
2024/04/11	25.3	69.83	32	69.88	70.60	-6.7	16,845	-0.04%
2024/04/10	58.8	69.88	26	70.16	70.20	32.7	16,560	0.20%
2024/04/09	8.1	68.20	1.2	68.36	68.40	6.9	16,334	0.04%
2024/04/08	23.4	68.66	3	68.73	68.10	20.4	16,321	0.12%
2024/04/03	3	67.87	29	68.30	68.20	-26	16,271	-0.16%
2024/04/02	10.4	70.25	31	70.22	69.10	-20.6	16,456	-0.13%
2024/04/01	20	69.03	22	69.21	69.40	-2	16,546	-0.01%
2024/03/29	3.1	67.73	0	0.00	67.70	3.1	16,468	0.02%
2024/03/28	3	68.40	33.1	68.69	67.60	-30.1	16,442	-0.18%
2024/03/27	16.2	68.02	2.4	67.90	67.90	13.9	16,791	0.08%
2024/03/26	3.1	68.53	15.2	68.77	68.10	-12.2	16,954	-0.07%
2024/03/25	26.4	69.24	4.1	68.51	68.50	22.3	16,725	0.13%
2024/03/22	72.3	69.63	98.1	69.65	69.60	-25.8	16,622	-0.16%
2024/03/21	51.2	65.53	34	65.47	67.60	17.2	15,466	0.11%
2024/03/20	1	62.20	14	61.52	61.50	-13	14,939	-0.09%
2024/03/19	3	62.37	0.1	62.60	62.30	3	15,179	0.02%
2024/03/18	18	62.76	1.1	62.22	62.40	17	15,160	0.11%
2024/03/15	21	63.71	6.1	63.95	63.90	15	15,090	0.10%
2024/03/14	2.1	64.04	1	64.20	63.80	1.1	15,053	0.01%
2024/03/13	14.3	64.22	5	64.84	63.30	9.3	15,008	0.06%
2024/03/12	7	65.76	1.2	65.70	65.70	5.8	14,785	0.04%
2024/03/11	6.2	66.33	6	66.60	65.80	0.2	14,793	0.00%
2024/03/08	15	65.52	5.5	65.87	65.00	9.5	14,679	0.07%
2024/03/07	8	65.76	7.1	66.75	65.70	0.9	14,685	0.01%
2024/03/06	31	65.73	6	65.30	65.10	25	14,756	0.17%
2024/03/05	4	65.93	2.1	65.91	65.80	1.9	15,155	0.01%
2024/03/04	11.6	66.63	1	66.50	66.50	10.6	15,704	0.07%
2024/03/01	2	66.80	0.1	66.40	66.30	2	16,281	0.01%
2024/02/29	3	66.73	2	66.90	67.30	1	16,437	0.01%
2024/02/27	4	67.30	1	67.20	66.30	3	16,604	0.02%
2024/02/26	3.2	67.40	22.2	67.95	67.90	-19	16,550	-0.11%
2024/02/23	22	68.76	73	68.93	67.70	-51	16,648	-0.31%
2024/02/22	3.1	67.32	4	67.30	68.10	-1	16,559	-0.01%
2024/02/21	19	68.04	6	68.35	67.30	13	16,631	0.08%
2024/02/20	64.1	66.95	1	67.90	67.80	63.1	16,506	0.38%
2024/02/19	59.1	65.75	41	66.35	66.60	18.1	16,388	0.11%
2024/02/16	15.1	65.21	2	65.35	65.90	13.1	16,442	0.08%
2024/02/15	31.8	65.62	1	65.70	65.40	30.8	16,233	0.19%
2024/02/05	12.1	67.25	4.3	67.28	68.20	7.8	15,749	0.05%
2024/02/02	18.1	68.10	2	68.40	67.60	16.1	15,710	0.10%
2024/02/01	1	68.60	2	69.00	69.20	-1	15,595	-0.01%
2024/01/31	4	69.18	2	69.10	68.70	2	15,589	0.01%
2024/01/30	14	69.86	2	69.55	69.30	12	15,632	0.08%
2024/01/29	7	70.77	2	70.95	70.80	5	15,743	0.03%
2024/01/26	8	70.87	2.1	70.85	71.00	6	15,757	0.04%
2024/01/25	12	71.04	11	71.20	71.00	1	15,800	0.01%
2024/01/24	15	71.75	15.5	71.88	71.60	-0.5	15,743	0.00%
2024/01/23	4	70.55	13.1	71.62	70.70	-9.1	15,551	-0.06%
2024/01/22	15.1	69.26	2	69.10	69.30	13.1	15,291	0.09%
2024/01/19	10	69.48	2	69.45	69.30	8	15,260	0.05%
2024/01/18	0	0.00	0.1	68.10	68.20	-0.1	15,318	0.00%
2024/01/17	8	68.30	1	68.10	67.80	7	15,230	0.05%
2024/01/16	1.1	70.00	0	0.00	69.40	1.1	15,127	0.01%
2024/01/15	5	70.74	0.1	70.44	71.50	4.9	15,034	0.03%
2024/01/12	7.1	68.89	5	68.76	68.80	2.1	14,915	0.01%
2024/01/11	14.5	69.21	2	68.95	69.40	12.5	14,862	0.08%
2024/01/10	13.1	71.63	0	0.00	71.50	13.1	14,549	0.09%
2024/01/09	3.1	73.33	0	0.00	72.60	3.1	14,570	0.02%
2024/01/08	9.1	73.84	0	0.00	73.10	9.1	14,541	0.06%
2024/01/05	1.1	74.90	0.4	74.70	74.70	0.7	14,614	0.00%
2024/01/03	9.2	73.25	10	73.10	73.10	-0.8	14,861	-0.01%
2024/01/02	2.1	76.45	3	77.27	76.50	-0.9	14,627	-0.01%
2023/12/29	3	77.57	4	78.20	78.00	-1	14,616	-0.01%
2023/12/28	15.1	79.31	4	78.90	78.30	11.1	14,536	0.08%
2023/12/27	9	78.98	15.9	79.22	79.70	-6.9	14,374	-0.05%
2023/12/26	8	77.90	15.6	77.10	78.00	-7.6	14,081	-0.05%
2023/12/25	13.2	75.83	0	0.00	75.40	13.2	14,281	0.09%
2023/12/22	27	77.93	33.2	77.41	75.90	-6.2	14,305	-0.04%
2023/12/21	1.8	75.51	21	74.56	75.40	-19.2	13,770	-0.14%
2023/12/20	5	72.64	1.1	71.70	71.80	4	13,486	0.03%
2023/12/19	1	73.50	3	74.00	73.10	-2	13,411	-0.01%
2023/12/18	14.1	73.68	0	0.00	73.40	14.1	13,450	0.10%
2023/12/15	3	74.33	35.4	75.40	74.50	-32.4	13,379	-0.24%
2023/12/14	45	74.70	57	73.85	72.80	-12	12,831	-0.09%
2023/12/13	4	72.98	5	73.56	73.70	-1	12,607	-0.01%
2023/12/12	2	72.60	0.5	73.30	72.50	1.5	12,936	0.01%
2023/12/11	2	72.15	8	72.31	72.20	-6	12,912	-0.05%
2023/12/08	12	71.88	5	71.98	72.10	7	12,959	0.05%
2023/12/07	2	71.45	12	70.73	70.70	-10	12,868	-0.08%
2023/12/06	0.3	72.50	0	0.00	72.00	0.3	12,755	0.00%
2023/12/05	0	72.70	1	73.10	73.20	-1	12,633	-0.01%
2023/12/04	0	0.00	5	74.10	74.00	-5	12,581	-0.04%
2023/12/01	8	73.85	6.1	73.81	73.70	2	12,372	0.02%
2023/11/30	12	74.19	10	74.90	75.00	2	12,116	0.02%
2023/11/29	32	73.61	14	73.64	74.20	18	11,568	0.16%
2023/11/28	2	72.40	27.1	72.49	73.50	-25.1	11,080	-0.23%
2023/11/27	2	69.85	2.4	69.62	70.10	-0.4	10,413	0.00%
2023/11/24	4.1	69.77	0	0.00	70.80	4.1	10,125	0.04%
2023/11/22	3	70.07	1.1	70.47	70.70	1.9	9,571	0.02%
2023/11/21	2.3	70.74	11	70.64	70.60	-8.7	9,356	-0.09%
2023/11/20	10.9	69.99	34	70.31	70.00	-23.2	9,141	-0.25%
2023/11/17	0	0.00	3	67.50	67.40	-3	8,935	-0.03%
2023/11/16	6	67.42	7	68.10	67.20	-1	8,874	-0.01%
2023/11/15	13	68.00	2	68.60	67.60	11	8,836	0.12%
2023/11/14	4	66.10	0	0.00	66.10	4	8,635	0.05%
2023/11/13	3	63.66	1.1	63.71	63.60	1.9	8,651	0.02%
2023/11/10	0.1	65.40	1.2	63.73	63.70	-1.1	8,596	-0.01%
2023/11/09	0	0.00	0.1	64.70	64.60	-0.1	8,583	0.00%
2023/11/08	2	65.60	2.1	65.70	65.40	-0.1	8,677	0.00%
2023/11/07	1	66.00	1	66.10	65.90	0	8,693	0.00%
2023/11/06	12	64.76	3	65.17	65.40	9	8,664	0.10%
2023/11/03	1	66.20	0.1	66.00	66.10	0.9	8,452	0.01%
2023/11/02	5	65.28	0	0.00	65.60	5	8,451	0.06%
2023/11/01	4	64.55	0	0.00	64.50	4	8,360	0.05%
2023/10/31	3	65.00	0	0.00	64.70	3	8,416	0.04%
2023/10/30	0	0.00	2	64.45	64.90	-2	8,489	-0.02%
2023/10/27	7	65.03	0	0.00	64.80	7	8,531	0.08%
2023/10/26	1	66.20	0.3	66.70	66.10	0.7	8,531	0.01%
2023/10/25	2	67.95	12	68.39	68.00	-10	8,724	-0.11%
2023/10/24	4	67.90	3	68.13	67.80	1	8,898	0.01%
2023/10/23	7	70.03	4	70.70	69.60	3	8,945	0.03%
2023/10/20	4	70.10	0	0.00	70.30	4	8,977	0.04%
2023/10/19	1	70.30	10	70.30	70.50	-9	8,939	-0.10%
2023/10/18	0	0.00	3	70.10	70.20	-3	8,999	-0.03%
2023/10/17	1	70.40	1	71.40	70.90	0	8,886	0.00%
2023/10/16	2	70.45	0	0.00	70.60	2	8,898	0.02%
2023/10/13	6.1	70.01	3	71.27	70.80	3.1	8,919	0.03%
2023/10/12	13.1	69.56	11.1	70.55	71.00	2	8,808	0.02%
2023/10/11	2.1	70.07	12	70.80	70.70	-10	8,569	-0.12%
2023/10/06	9	69.63	1	69.90	69.20	8	8,525	0.09%
2023/10/05	2	69.60	5	69.54	69.50	-3	8,578	-0.03%
2023/10/04	9.1	67.90	0	0.00	67.70	9.1	8,613	0.11%
2023/10/03	2.1	69.28	7	69.74	68.10	-4.9	8,654	-0.06%
2023/10/02	1	67.50	0.2	67.70	67.60	0.9	8,587	0.01%
2023/09/28	14.3	66.58	6	65.90	65.60	8.3	8,542	0.10%
2023/09/27	2	69.05	0	0.00	69.80	2	8,234	0.02%
2023/09/26	1.1	70.30	1	71.00	70.30	0.1	8,255	0.00%
2023/09/25	4.1	71.87	0	0.00	71.60	4.1	8,271	0.05%
2023/09/22	7.3	72.00	5.1	72.30	72.00	2.2	8,461	0.03%
2023/09/21	2	72.30	5.2	72.61	72.80	-3.2	8,584	-0.04%
2023/09/20	2.5	70.67	2	71.10	70.70	0.5	8,534	0.01%
2023/09/19	7.1	72.11	2	71.71	71.70	5	8,729	0.06%
2023/09/18	9.2	72.19	13.1	73.22	72.30	-3.9	8,931	-0.04%
2023/09/15	10	70.40	48.1	72.57	72.40	-38.1	9,068	-0.42%
2023/09/14	1	69.00	23	69.10	70.00	-22	8,745	-0.25%
2023/09/13	2.7	68.08	0	68.35	68.40	2.6	8,704	0.03%
2023/09/12	2	67.10	0.1	66.83	66.80	2	8,869	0.02%
2023/09/08	0.6	67.30	6	67.13	67.20	-5.4	9,209	-0.06%
2023/09/07	6.3	68.20	2	67.30	67.20	4.3	9,409	0.05%
2023/09/06	0.1	68.30	0	0.00	68.00	0.1	9,453	0.00%
2023/09/05	0.1	68.30	0	0.00	68.10	0.1	9,499	0.00%
2023/09/04	5.1	67.48	0	0.00	67.60	5.1	9,556	0.05%
2023/09/01	12	67.95	10	68.40	68.20	2	9,565	0.02%
2023/08/31	5	67.08	9	67.69	66.60	-4	9,428	-0.04%
2023/08/30	34	66.79	3	66.70	66.70	31	9,383	0.33%
2023/08/29	1	65.60	0.1	65.50	66.20	1	9,505	0.01%
2023/08/24	0.1	64.90	0.2	65.20	65.30	-0.1	10,028	0.00%
2023/08/21	0	0.00	0.2	63.70	63.40	-0.2	10,899	0.00%
2023/08/18	1	64.60	0	0.00	64.60	1	11,063	0.01%
2023/08/17	1	65.10	0	0.00	65.60	1	11,119	0.01%
2023/08/15	2	64.55	0	0.00	64.60	2	11,326	0.02%
2023/08/14	1.1	64.83	0	0.00	64.90	1.1	11,543	0.01%
2023/08/11	1	68.10	0	0.00	67.90	1	11,783	0.01%
2023/08/10	3	67.14	1	67.60	67.10	2	11,789	0.02%
2023/08/09	1	68.40	0	0.00	68.90	1	11,769	0.01%
2023/08/08	2	68.75	2	68.70	68.50	0	11,788	0.00%
2023/08/04	1	69.30	0.1	69.10	69.90	1	11,794	0.01%
2023/08/02	2.1	69.60	3.2	69.65	69.10	-1.1	11,778	-0.01%
2023/08/01	6	71.72	1.7	72.08	71.00	4.3	11,775	0.04%
2023/07/31	13	73.80	15.6	73.92	72.30	-2.6	11,778	-0.02%
2023/07/28	11	73.73	18	74.27	74.80	-7	11,713	-0.06%
2023/07/27	2.2	70.71	10.1	72.06	71.40	-7.9	11,480	-0.07%
2023/07/26	7.2	66.64	1.2	66.65	67.10	6	11,341	0.05%
2023/07/25	4	68.58	7	68.31	68.20	-3	11,414	-0.03%
2023/07/24	10	69.21	2	69.75	69.30	8	11,413	0.07%
2023/07/21	3	69.93	0	0.00	70.10	3	11,443	0.03%
2023/07/20	15	70.20	1.3	70.26	70.30	13.7	11,408	0.12%
2023/07/19	2	71.00	6	71.15	70.40	-4	11,461	-0.03%
2023/07/18	3.2	70.28	0	0.00	69.50	3.2	11,413	0.03%
2023/07/17	0	0.00	0	71.60	71.70	0	11,465	0.00%
2023/07/14	2	70.95	2	71.45	71.70	0	11,512	0.00%
2023/07/13	4.1	71.02	2.1	71.78	70.90	2.1	11,526	0.02%
2023/07/12	0.4	70.18	1	69.00	70.10	-0.6	11,523	-0.01%
2023/07/11	6.4	70.34	11	70.19	69.90	-4.6	11,521	-0.04%
2023/07/10	8	69.61	0	0.00	69.70	8	11,643	0.07%
2023/07/07	1	68.60	0	0.00	69.10	1	12,084	0.01%
2023/07/06	5.1	69.99	28	70.08	70.10	-22.9	12,369	-0.18%
2023/07/04	2	70.50	5	69.90	70.40	-3	12,939	-0.02%
2023/07/03	9	70.20	1	70.30	70.10	8	13,198	0.06%
2023/06/30	10	70.49	7	70.64	70.80	3	13,756	0.02%
2023/06/29	8	72.59	2	72.20	72.20	6	13,957	0.04%
2023/06/28	2	69.70	2.2	70.25	69.50	-0.2	13,915	0.00%
2023/06/27	9.1	71.50	3	71.10	70.80	6.1	13,928	0.04%
2023/06/26	1	72.90	9	72.30	73.00	-8	13,798	-0.06%
2023/06/21	14.4	74.78	22	74.97	74.60	-7.6	13,909	-0.05%
2023/06/20	1	77.50	3	77.80	77.40	-2	13,709	-0.01%
2023/06/19	8	78.56	5	78.12	78.00	3	13,645	0.02%
2023/06/16	17	78.04	23	76.57	78.50	-6	13,584	-0.04%
2023/06/15	10	75.30	100	75.21	75.30	-90	13,317	-0.68%
2023/06/14	5	75.98	57	75.40	76.20	-52	13,331	-0.39%
2023/06/13	143	74.29	6	74.90	74.80	137	13,089	1.05%	大買/鉅額交易
2023/06/12	8	72.89	8.1	72.86	72.90	-0.1	12,895	0.00%
2023/06/09	0	0.00	3	71.30	71.30	-3	12,835	-0.02%
2023/06/08	3	70.60	2	70.30	70.20	1	12,837	0.01%
2023/06/07	0	0.00	3	71.77	71.90	-3	12,807	-0.02%
2023/06/06	3	72.03	1	71.90	72.40	2	12,914	0.02%
2023/06/05	4	72.68	11.2	72.22	72.10	-7.2	13,136	-0.05%
2023/06/02	0	73.10	8	72.71	72.90	-8	13,091	-0.06%
2023/06/01	8	71.79	4.1	72.14	71.40	3.9	12,992	0.03%
2023/05/31	0	72.50	11	72.74	73.50	-11	12,867	-0.09%
2023/05/30	1	71.90	20	71.36	71.90	-19	12,652	-0.15%
2023/05/29	6.2	71.27	9	71.06	71.20	-2.8	12,614	-0.02%
2023/05/26	12	72.44	6	72.10	71.90	6	12,517	0.05%
2023/05/25	6	71.07	23	71.17	72.40	-17	12,261	-0.14%
2023/05/24	2	69.40	3	70.43	69.90	-1	11,824	-0.01%
2023/05/23	11	69.56	8.6	69.09	69.90	2.4	11,637	0.02%
2023/05/22	21.2	70.22	5	70.14	70.10	16.2	11,504	0.14%
2023/05/19	0	69.70	6	69.73	69.90	-6	11,249	-0.05%
2023/05/18	3.5	69.36	10	69.55	69.30	-6.5	11,183	-0.06%
2023/05/17	12	68.36	17.4	67.44	68.00	-5.4	10,951	-0.05%
2023/05/16	1	65.30	1	65.49	64.60	0	10,611	0.00%
2023/05/15	5	63.84	0	0.00	63.90	5	10,610	0.05%
2023/05/12	4	62.95	0	0.00	63.80	4	10,608	0.04%
2023/05/11	0.1	63.70	2.1	63.70	63.30	-2	10,652	-0.02%
2023/05/10	0	0.00	0	64.00	64.20	0	10,683	0.00%
2023/05/09	2	64.46	3	65.13	64.70	-1	10,660	-0.01%
2023/05/08	22.1	64.85	19.7	64.73	64.80	2.5	10,677	0.02%
2023/05/05	9	66.93	3	66.70	66.70	6	10,645	0.06%
2023/05/04	3	67.67	0	67.30	68.00	3	10,703	0.03%
2023/05/03	3	66.90	2	66.80	67.10	1	10,701	0.01%
2023/05/02	8	67.13	1	66.70	66.70	7	10,809	0.06%
2023/04/28	1.7	67.45	4	67.52	67.80	-2.3	11,092	-0.02%
2023/04/27	1	64.80	0	65.40	65.60	1	10,915	0.01%
2023/04/26	4	63.40	4	63.58	64.10	0	10,929	0.00%
2023/04/25	2	63.25	5	64.28	63.50	-3	10,897	-0.03%
2023/04/24	5.1	64.40	5	64.20	64.20	0.1	10,804	0.00%
2023/04/21	1	66.20	15	64.61	64.50	-14	10,840	-0.13%
2023/04/20	4	65.53	3	65.73	65.50	1	10,849	0.01%
2023/04/19	1	67.00	2	67.10	67.00	-1	10,886	-0.01%
2023/04/18	1	67.50	4.2	67.30	67.30	-3.2	10,914	-0.03%
2023/04/17	2	67.55	7.8	67.77	68.00	-5.8	11,094	-0.05%
2023/04/14	2	67.75	1	67.70	67.60	1	11,065	0.01%
2023/04/13	5	67.96	4	67.60	67.50	1	11,035	0.01%
2023/04/12	10	69.08	15	69.23	69.10	-5	10,786	-0.05%
2023/04/11	28.3	68.55	19	68.53	68.20	9.3	10,277	0.09%
2023/04/10	24.2	67.19	8	66.65	66.70	16.2	9,887	0.16%
2023/04/07	4	68.33	28.1	68.32	68.60	-24.1	9,551	-0.25%
2023/04/06	4	64.90	10	66.42	66.40	-6	9,152	-0.07%
2023/03/31	15.5	65.56	14	66.30	66.50	1.5	8,839	0.02%
2023/03/30	11.2	64.10	19	64.13	63.90	-7.8	8,287	-0.09%
2023/03/29	5	61.36	3	60.97	61.00	2	7,940	0.03%
2023/03/28	1	63.00	6	62.80	62.50	-5	7,909	-0.06%
2023/03/27	12	63.18	14	63.41	63.20	-2	7,836	-0.03%
2023/03/24	8	62.59	25.3	63.28	63.30	-17.3	7,789	-0.22%
2023/03/23	0	0.00	2	60.05	59.80	-2	7,417	-0.03%
2023/03/22	0	59.60	2	59.50	59.10	-2	7,411	-0.03%
2023/03/21	1	58.60	1	58.30	58.60	0	7,446	0.00%
2023/03/17	2	59.30	4	59.55	59.30	-2	7,553	-0.03%
2023/03/13	0	0.00	4.6	58.47	58.50	-4.6	7,760	-0.06%
2023/03/09	10.2	60.00	0	0.00	59.10	10.2	8,062	0.13%
2023/03/08	3	59.93	5	60.42	61.00	-2	8,128	-0.03%
2023/03/07	2.2	58.51	4	58.60	58.50	-1.8	8,121	-0.02%
2023/03/06	8	57.84	0	0.00	57.70	8	8,223	0.10%
2023/03/03	0.1	58.00	5	58.00	57.90	-5	8,220	-0.06%
2023/03/02	4.3	56.93	0	0.00	57.30	4.3	8,249	0.05%
2023/03/01	2.1	57.65	1	57.50	57.30	1.1	8,250	0.01%
2023/02/23	0	0.00	1	59.50	59.50	-1	8,398	-0.01%
2023/02/22	6	58.92	2	58.90	58.70	4	8,649	0.05%
2023/02/21	1	60.00	2	60.20	60.40	-1	8,811	-0.01%
2023/02/20	0	0.00	0	60.00	60.00	0	8,908	0.00%
2023/02/17	0.1	59.70	3	59.83	59.70	-2.9	9,019	-0.03%
2023/02/16	4	59.73	5	59.46	59.70	-1	9,137	-0.01%
2023/02/14	1	58.40	0	58.60	58.40	1	9,351	0.01%
2023/02/13	1	57.60	0	0.00	57.60	1	9,438	0.01%
2023/02/10	0	0.00	1	58.50	58.30	-1	9,554	-0.01%
2023/02/09	0.1	57.90	24	57.61	58.00	-23.9	9,686	-0.25%
2023/02/08	1	58.30	0	0.00	58.40	1	9,703	0.01%
2023/02/07	2	58.45	2	58.30	58.20	0	9,763	0.00%
2023/02/06	3	58.50	1.2	58.60	58.10	1.8	9,798	0.02%
2023/02/03	1	59.60	5	59.82	59.90	-4	9,805	-0.04%
2023/02/02	3	59.60	4.1	59.80	59.90	-1.1	9,835	-0.01%
2023/02/01	1.1	58.00	3	57.97	58.20	-2	9,842	-0.02%
2023/01/31	2	58.50	5	59.80	57.80	-3	9,858	-0.03%
2023/01/30	16.1	59.76	30	59.90	60.30	-13.9	9,772	-0.14%
2023/01/17	13	57.70	37	57.58	57.70	-24	9,566	-0.25%
2023/01/16	3	57.47	6	57.35	57.50	-3	9,732	-0.03%
2023/01/13	0	0.00	1	56.10	56.00	-1	9,885	-0.01%
2023/01/12	0	0.00	3	56.30	56.20	-3	10,227	-0.03%
2023/01/11	1	56.80	4	56.90	57.00	-3	10,492	-0.03%
2023/01/10	0.2	56.40	9	56.84	56.50	-8.8	10,614	-0.08%
2023/01/09	2.1	55.63	6	56.50	56.70	-3.9	10,734	-0.04%
2023/01/06	4.3	54.09	8	54.55	55.00	-3.8	11,045	-0.03%
2023/01/05	3	55.20	2	55.30	54.90	1	11,150	0.01%
2023/01/04	0	0.00	2	54.00	54.10	-2	11,365	-0.02%
2023/01/03	6	51.50	1	52.80	53.00	5	11,448	0.04%
2022/12/30	4	51.70	2	51.20	51.20	2	11,434	0.02%
2022/12/29	1	51.30	0	0.00	51.80	1	11,613	0.01%
2022/12/28	2	51.45	0	0.00	51.30	2	11,959	0.02%
2022/12/23	0	50.90	0	0.00	51.40	0	12,550	0.00%
2022/12/22	1	51.70	0	0.00	51.70	1	12,618	0.01%
2022/12/21	4	51.85	0.1	52.00	51.50	4	12,675	0.03%
2022/12/20	1	52.50	3	52.23	52.00	-2	12,632	-0.02%
2022/12/16	7	54.66	0	0.00	54.50	7	12,705	0.06%
2022/12/15	3	55.70	2	55.50	55.90	1	12,692	0.01%
2022/12/14	1	55.50	0	0.00	55.50	1	12,755	0.01%
2022/12/13	8.1	55.00	0	0.00	54.80	8.1	12,848	0.06%
2022/12/12	11	53.75	0	55.20	54.80	11	12,909	0.09%
2022/12/09	2	53.75	0	0.00	53.70	2	13,049	0.02%
2022/12/08	7	53.37	2	53.20	54.00	5	13,003	0.04%
2022/12/07	7	54.14	3	54.20	53.50	4	13,037	0.03%
2022/12/06	6	54.60	1.1	55.09	54.30	5	12,971	0.04%
2022/12/05	11	56.51	3	56.53	56.20	8	12,790	0.06%
2022/12/02	6	56.28	1	56.20	56.10	5	12,759	0.04%
2022/12/01	1	57.50	0	58.20	57.50	1	12,598	0.01%
2022/11/30	3	56.34	5	56.70	56.80	-2	12,465	-0.02%
2022/11/29	3.5	56.93	5	57.00	57.20	-1.5	12,256	-0.01%
2022/11/28	2	58.80	0	0.00	58.50	2	12,021	0.02%
2022/11/25	0	0.00	2	59.70	59.70	-2	11,941	-0.02%
2022/11/23	0	0.00	3	60.03	59.80	-3	11,862	-0.03%
2022/11/22	1	58.80	6	58.50	59.20	-5	11,790	-0.04%
2022/11/21	4	59.20	9	58.70	58.40	-5	11,699	-0.04%
2022/11/18	13	60.54	15.1	61.05	60.70	-2.1	11,515	-0.02%
2022/11/17	0	0.00	58	58.25	58.90	-58	11,262	-0.52%
2022/11/16	7	60.19	8	60.09	60.10	-1	11,043	-0.01%
2022/11/14	2	60.00	3	59.93	59.90	-1	10,840	-0.01%
2022/11/11	5.1	59.30	26	59.63	59.80	-21	10,735	-0.20%
2022/11/10	0	0.00	2	57.70	58.00	-2	10,519	-0.02%
2022/11/09	6	57.97	19	58.09	58.10	-13	10,463	-0.12%
2022/11/08	52.1	57.20	1	57.00	57.10	51.1	10,372	0.49%
2022/11/07	7	57.20	7	56.80	56.90	0	10,263	0.00%
2022/11/04	1	54.90	0	0.00	54.90	1	10,120	0.01%
2022/11/03	0	0.00	2	55.21	56.00	-2	10,076	-0.02%
2022/11/02	1	54.50	0	0.00	54.80	1	9,990	0.01%
2022/11/01	2	54.05	0	0.00	54.00	2	9,994	0.02%
2022/10/31	2	54.50	4	53.58	54.50	-2	10,018	-0.02%
2022/10/28	1	53.30	7.1	53.44	53.10	-6.1	9,982	-0.06%
2022/10/27	3	54.90	8	55.08	55.00	-5	9,909	-0.05%
2022/10/26	6	54.83	1	54.70	54.50	5	9,927	0.05%
2022/10/25	4	55.03	9	54.67	54.10	-5	9,873	-0.05%
2022/10/24	7	56.80	9	56.91	55.60	-2	9,777	-0.02%
2022/10/21	11	55.82	19	56.13	55.70	-8	9,588	-0.08%
2022/10/20	17	54.74	11.1	54.77	55.70	5.9	9,364	0.06%
2022/10/19	7.1	54.28	4	54.25	53.80	3.1	9,033	0.03%
2022/10/18	10	56.90	18	55.11	55.80	-8	8,832	-0.09%
2022/10/17	10	54.47	9.1	55.83	56.20	0.9	8,778	0.01%
2022/10/14	1	55.00	23.3	53.92	55.20	-22.3	8,617	-0.26%
2022/10/13	5	52.16	16	51.88	51.40	-11	8,335	-0.13%
2022/10/12	8	51.68	9.2	51.70	52.70	-1.2	8,264	-0.01%
2022/10/11	9	49.65	7.5	49.63	49.75	1.5	8,133	0.02%
2022/10/07	2	49.83	2	50.05	50.20	0	8,109	0.00%
2022/10/06	7.1	50.17	9	50.03	50.20	-1.9	8,135	-0.02%
2022/10/05	3.1	51.19	3	50.87	51.40	0.1	8,133	0.00%
2022/10/04	2	49.38	3	49.32	49.95	-1	7,909	-0.01%
2022/10/03	3	47.30	5	47.50	47.55	-2	7,827	-0.03%
2022/09/30	8	47.48	5	47.58	48.95	3	7,875	0.04%
2022/09/29	5	47.18	0	47.00	47.15	5	7,887	0.06%
2022/09/28	3.1	45.93	1	45.90	45.50	2.1	7,919	0.03%
2022/09/27	2	46.09	2	45.45	46.00	0	7,911	0.00%
2022/09/26	3	45.58	11	45.88	45.65	-8	8,021	-0.10%
2022/09/23	4	47.45	1	47.75	47.60	3	8,183	0.04%
2022/09/22	5	46.44	3	46.70	46.80	2	8,624	0.02%
2022/09/21	2	47.35	3	47.15	47.15	-1	8,703	-0.01%
2022/09/20	4.1	47.97	0	0.00	47.65	4.1	8,687	0.05%
2022/09/19	6.1	48.28	0	0.00	48.60	6.1	8,575	0.07%
2022/09/16	5.1	49.02	4	49.18	49.10	1.1	8,503	0.01%
2022/09/15	1	51.10	1	51.00	50.40	0	8,348	0.00%
2022/09/14	4	50.65	0	0.00	50.70	4	8,371	0.05%
2022/09/13	1	52.60	1	52.50	52.40	0	8,316	0.00%
2022/09/12	8	52.31	0	0.00	52.30	8	8,331	0.10%
2022/09/08	1	50.80	0	0.00	51.10	1	8,389	0.01%
2022/09/07	0	51.00	0	0.00	50.60	0	8,413	0.00%
2022/09/06	5	51.30	9	51.07	51.20	-4	8,481	-0.05%
2022/09/05	1	51.10	0	0.00	51.10	1	8,515	0.01%
2022/09/02	9	52.41	0	0.00	52.10	9	8,675	0.10%
2022/09/01	3	52.77	2	52.60	52.60	1	8,715	0.01%
2022/08/31	1	53.70	0	0.00	53.40	1	8,690	0.01%
2022/08/30	2	52.60	0	0.00	52.70	2	8,656	0.02%
2022/08/29	6	52.50	0	0.00	52.50	6	8,668	0.07%
2022/08/26	1	53.60	0	0.00	53.50	1	8,694	0.01%
2022/08/25	4	53.43	3	53.40	53.60	1	8,676	0.01%
2022/08/23	3	53.20	1	53.70	53.40	2	8,861	0.02%
2022/08/22	3	53.97	0	0.00	53.90	3	8,938	0.03%
2022/08/19	1	54.10	12	54.09	54.30	-11	9,026	-0.12%
2022/08/18	19	53.77	0.1	53.80	53.60	18.9	9,061	0.21%
2022/08/17	0	0.00	2	53.55	55.00	-2	9,063	-0.02%
2022/08/15	5	53.86	0	0.00	53.80	5	9,102	0.05%
2022/08/11	0	0.00	1	53.20	53.00	-1	9,076	-0.01%
2022/08/10	1	51.90	0	0.00	51.60	1	9,107	0.01%
2022/08/09	2	53.40	2	53.40	52.90	0	9,129	0.00%
2022/08/08	10	53.30	3	53.20	53.10	7	9,293	0.08%
2022/08/05	3	52.90	0	53.20	53.20	3	9,286	0.03%
2022/08/02	0	0.00	4	50.65	50.40	-4	9,277	-0.04%
2022/08/01	1	52.30	0	0.00	52.20	1	9,213	0.01%
2022/07/28	2	52.90	0	0.00	52.50	2	9,322	0.02%
2022/07/27	1	52.50	0	0.00	52.60	1	9,368	0.01%
2022/07/26	3	52.63	1	52.70	52.50	2	9,398	0.02%
2022/07/22	2.1	53.65	0	0.00	53.70	2.1	9,419	0.02%
2022/07/21	20	54.20	0	0.00	54.30	20	9,328	0.21%
2022/07/20	0	0.00	2	53.80	53.40	-2	9,332	-0.02%
2022/07/19	1	53.40	0	0.00	53.00	1	9,270	0.01%
2022/07/18	3.1	54.11	15.4	53.16	54.20	-12.3	9,209	-0.13%
2022/07/15	1	51.00	10.1	50.89	51.40	-9.1	8,975	-0.10%
2022/07/14	6.1	48.64	0	0.00	49.85	6.1	8,934	0.07%
2022/07/13	8	49.71	9	49.17	49.00	-1	8,893	-0.01%
2022/07/12	0	47.55	2	47.33	47.35	-2	8,762	-0.02%
2022/07/11	8	48.54	0	0.00	49.00	8	8,699	0.09%
2022/07/08	4	50.50	1	49.85	49.65	3	8,838	0.03%
2022/07/07	2	49.38	1	49.70	50.50	1	8,699	0.01%
2022/07/06	1.2	49.43	1	48.40	48.60	0.2	8,629	0.00%
2022/07/05	2	48.92	1	48.85	49.40	1	8,597	0.01%
2022/07/04	5	48.43	6	48.55	49.15	-1	8,559	-0.01%
2022/07/01	13.1	48.73	6	49.05	48.30	7.1	8,567	0.08%
2022/06/30	22.9	49.73	4	49.43	49.40	18.9	8,490	0.22%
2022/06/29	3.1	57.61	0	0.00	57.10	3.1	8,100	0.04%
2022/06/28	4	58.43	1	58.60	58.90	3	8,053	0.04%
2022/06/27	2	59.70	0	0.00	59.80	2	8,043	0.02%
2022/06/24	3	58.63	0	0.00	58.90	3	8,109	0.04%
2022/06/23	3	58.80	0	0.00	58.30	3	8,157	0.04%
2022/06/22	3	59.00	7	59.06	58.10	-4	8,481	-0.05%
2022/06/21	2	59.95	1	59.80	60.00	1	8,867	0.01%
2022/06/20	4.3	60.06	3	59.87	59.50	1.3	8,978	0.01%
2022/06/17	8	59.83	0.1	59.70	60.10	8	9,071	0.09%
2022/06/16	2	61.10	0	0.00	60.40	2	9,037	0.02%
2022/06/15	4.3	61.73	0	0.00	61.20	4.3	9,029	0.05%
2022/06/14	4	61.73	1	62.00	62.20	3	9,057	0.03%
2022/06/13	8.1	62.28	5	62.00	62.20	3.1	9,249	0.03%
2022/06/10	2	65.00	3	65.30	65.10	-1	9,214	-0.01%
2022/06/09	0.6	66.36	0	0.00	65.70	0.6	9,270	0.01%
2022/06/08	1	66.10	0	0.00	66.10	1	9,338	0.01%
2022/06/07	1	65.90	1	66.00	65.80	0	9,453	0.00%
2022/06/06	2.1	66.98	1.1	66.03	66.80	1.1	9,489	0.01%
2022/06/02	1.1	66.73	1	66.70	66.80	0.1	9,621	0.00%
2022/06/01	2.1	66.56	3	66.60	66.80	-1	9,880	-0.01%
2022/05/31	3	65.27	3	65.57	66.80	0	9,935	0.00%
2022/05/30	2	65.80	15	65.37	65.80	-13	9,947	-0.13%
2022/05/27	7	63.54	1	64.10	63.90	6	9,937	0.06%
2022/05/26	2	64.85	1	64.40	63.50	1	9,990	0.01%
2022/05/25	4	64.53	0	0.00	64.70	4	10,029	0.04%
2022/05/24	2.3	65.11	9	65.30	64.30	-6.8	10,158	-0.07%
2022/05/20	0	0.00	3	67.00	66.80	-3	10,280	-0.03%
2022/05/19	4	66.35	1.1	65.93	66.90	2.9	10,442	0.03%
2022/05/18	11.1	67.36	9	67.37	67.20	2.1	10,704	0.02%
2022/05/17	12	66.98	7	67.10	67.00	5	11,201	0.04%
2022/05/16	11	67.24	9	67.10	66.90	2	11,396	0.02%
2022/05/13	0	0.00	1	65.70	65.50	-1	11,314	-0.01%
2022/05/11	0	64.50	0	0.00	65.20	0	11,594	0.00%
2022/05/10	3	65.40	0	65.60	66.00	3	11,607	0.03%
2022/05/09	1.3	65.46	2	65.60	65.10	-0.7	11,659	-0.01%
2022/05/06	2.2	66.61	3	66.17	66.80	-0.8	11,759	-0.01%
2022/05/04	1	66.10	14	66.24	66.10	-13	11,822	-0.11%
2022/05/03	4	65.70	1	65.90	65.90	3	11,841	0.03%
2022/04/29	0	0.00	2.5	65.58	65.60	-2.5	11,874	-0.02%
2022/04/28	0	0.00	3	63.87	64.20	-3	11,991	-0.03%
2022/04/27	7.1	62.37	3	62.33	63.20	4.1	11,955	0.03%
2022/04/26	3	63.90	0	0.00	64.20	3	11,909	0.03%
2022/04/25	14	64.68	1	65.00	64.30	13	11,900	0.11%
2022/04/22	1	66.20	10	66.30	66.40	-9	11,817	-0.08%
2022/04/21	3	65.83	3	66.03	66.90	0	11,799	0.00%
2022/04/20	8	65.10	0	0.00	65.30	8	11,771	0.07%
2022/04/19	1	64.50	0	0.00	64.40	1	11,725	0.01%
2022/04/18	3	64.10	0.1	64.30	63.80	2.9	11,730	0.02%
2022/04/15	0	63.80	1	63.70	63.90	-1	11,730	-0.01%
2022/04/14	17.1	64.62	0	0.00	64.10	17.1	11,775	0.15%
2022/04/13	5	66.30	0	0.00	66.70	5	11,644	0.04%
2022/04/12	6.2	65.56	0	0.00	65.50	6.2	11,716	0.05%
2022/04/11	1	66.50	6.2	66.63	66.80	-5.2	11,656	-0.04%
2022/04/08	5.1	66.78	0.4	67.04	66.80	4.7	11,691	0.04%
2022/04/07	11	67.29	12	66.38	66.20	-1	11,833	-0.01%
2022/04/06	29.7	66.96	8	67.21	66.60	21.7	11,677	0.19%
2022/04/01	8.9	68.25	16	68.52	69.20	-7.1	11,474	-0.06%
2022/03/31	9	69.72	18.2	69.87	69.20	-9.2	11,373	-0.08%
2022/03/30	73	69.59	1	69.30	69.30	72	11,324	0.64%
2022/03/29	7	69.09	0	0.00	69.00	7	11,401	0.06%
2022/03/28	4	69.10	33	68.28	69.80	-29	11,703	-0.25%
2022/03/25	23	69.40	50	70.74	68.90	-27	11,833	-0.23%
2022/03/24	11.8	70.81	1	70.90	71.30	10.8	11,633	0.09%
2022/03/23	2	73.55	1	73.80	73.70	1	11,227	0.01%
2022/03/22	4	73.60	1	73.70	74.00	3	11,175	0.03%
2022/03/21	0	0.00	0.1	74.90	74.90	-0.1	11,088	0.00%
2022/03/18	1	74.50	2	74.30	74.80	-1	11,147	-0.01%
2022/03/17	4	73.65	7	73.33	74.20	-3	11,151	-0.03%
2022/03/16	16.8	71.33	1	71.20	70.90	15.8	11,085	0.14%
2022/03/15	0.4	73.61	1	73.90	73.00	-0.6	10,921	-0.01%
2022/03/14	2	75.50	0	0.00	75.70	2	10,970	0.02%
2022/03/11	0.3	74.94	10	75.15	75.60	-9.8	10,971	-0.09%
2022/03/10	9	76.67	0.1	76.90	76.70	9	11,079	0.08%
2022/03/09	10.1	75.14	4.2	75.49	74.90	6	11,462	0.05%
2022/03/08	7	76.37	29.6	75.02	74.70	-22.5	12,369	-0.18%
2022/03/07	9	76.70	6	77.28	76.90	3	12,479	0.02%
2022/03/04	2.6	81.03	14	82.18	81.60	-11.4	12,687	-0.09%
2022/03/03	8	82.64	10	82.51	82.60	-2	12,750	-0.02%
2022/03/02	3.1	79.28	5.2	79.62	79.70	-2.1	12,753	-0.02%
2022/03/01	2.1	79.42	12	78.78	79.90	-10	12,792	-0.08%
2022/02/25	3	77.34	0.1	77.90	77.10	3	12,808	0.02%
2022/02/24	2.5	76.31	1.1	76.20	76.30	1.5	13,186	0.01%
2022/02/23	2.4	78.99	3.1	79.41	79.00	-0.7	13,782	-0.01%
2022/02/22	5.1	78.34	4	78.75	78.70	1.1	13,846	0.01%
2022/02/21	1.4	82.31	8	81.65	80.40	-6.6	13,791	-0.05%
2022/02/18	9.4	83.24	23	83.49	83.50	-13.6	13,757	-0.10%
2022/02/17	21.1	82.52	23.6	82.38	82.70	-2.6	13,560	-0.02%
2022/02/16	21.6	80.32	17	80.31	80.50	4.6	13,157	0.04%
2022/02/15	9	79.30	1	79.30	78.80	8	12,947	0.06%
2022/02/14	0	77.90	3	77.90	78.70	-3	12,952	-0.02%
2022/02/11	2.2	78.51	16.9	78.18	79.00	-14.7	13,023	-0.11%
2022/02/10	3	78.80	11	78.58	79.00	-8	13,004	-0.06%
2022/02/09	12	78.24	8.1	78.41	78.50	3.9	13,050	0.03%
2022/02/08	0.1	77.20	13	77.16	77.40	-13	13,067	-0.10%
2022/02/07	2	76.20	8	75.80	76.40	-6	13,149	-0.05%
2022/01/26	1.3	72.05	4.4	72.28	72.00	-3.1	13,115	-0.02%
2022/01/25	1	72.50	2	72.55	72.00	-1	13,324	-0.01%
2022/01/24	10	72.59	2.3	72.67	72.60	7.8	13,311	0.06%
2022/01/21	3	72.70	15.3	73.23	72.30	-12.3	13,394	-0.09%
2022/01/20	6	75.05	1	74.90	75.10	5	13,388	0.04%
2022/01/19	1	75.30	3	75.30	75.20	-2	13,604	-0.01%
2022/01/18	4	75.48	11	75.19	75.10	-7	13,634	-0.05%
2022/01/17	5	74.20	1.1	74.40	74.40	4	13,652	0.03%
2022/01/14	0.1	74.30	0	0.00	74.30	0.1	13,716	0.00%
2022/01/13	7	74.69	2	74.55	74.60	5	13,705	0.04%
2022/01/12	3	74.67	63.1	74.15	74.40	-60.1	13,660	-0.44%
2022/01/11	5	74.06	5	73.60	73.50	0	13,650	0.00%
2022/01/10	7	73.94	5	74.42	74.90	2	13,727	0.01%
2022/01/07	8	74.06	7	73.81	73.70	1	13,863	0.01%
2022/01/06	8.3	74.04	10	73.69	73.80	-1.7	13,995	-0.01%
2022/01/05	1.2	76.95	3.2	76.31	75.90	-2	14,067	-0.01%
2022/01/04	6	76.82	14	76.73	77.20	-8	14,085	-0.06%
2022/01/03	15.4	77.49	5	76.36	76.20	10.4	14,124	0.07%
2021/12/30	29.7	77.87	17.2	78.06	78.10	12.5	14,152	0.09%
2021/12/29	6	76.72	7	76.73	76.60	-1	14,294	-0.01%
2021/12/28	16.8	76.69	22.5	76.74	76.70	-5.7	14,486	-0.04%
2021/12/27	14	76.13	19.1	76.57	76.60	-5.1	14,579	-0.03%
2021/12/24	20	76.85	23	76.00	75.70	-3	14,725	-0.02%
2021/12/23	13	76.64	43.1	76.18	75.90	-30.1	15,123	-0.20%
2021/12/22	65.4	78.34	47.3	78.22	76.50	18	15,403	0.12%
2021/12/21	35.4	77.64	33.5	76.94	76.80	1.9	15,245	0.01%
2021/12/20	14.5	76.66	8.1	77.14	75.90	6.4	15,025	0.04%
2021/12/17	0.4	76.00	5	75.42	75.70	-4.6	14,877	-0.03%
2021/12/16	2.4	76.43	5	76.18	76.00	-2.6	14,944	-0.02%
2021/12/15	6.4	76.03	9	75.79	76.00	-2.6	14,956	-0.02%
2021/12/14	4.3	75.63	9.8	75.36	74.80	-5.5	15,006	-0.04%
2021/12/13	2	77.75	2	77.50	76.60	0	14,963	0.00%
2021/12/10	4.1	77.74	4	77.75	77.80	0.1	15,132	0.00%
2021/12/09	5	76.90	7.1	77.47	77.50	-2.1	15,118	-0.01%
2021/12/08	16	77.90	18.1	77.42	76.90	-2.1	15,080	-0.01%
2021/12/07	5.1	77.52	4.6	76.98	77.50	0.5	14,987	0.00%
2021/12/06	28.3	77.64	8	77.54	77.50	20.3	14,955	0.14%
2021/12/03	12	78.46	2.1	78.56	78.80	10	14,926	0.07%
2021/12/02	15.7	79.10	48	79.46	79.80	-32.3	14,545	-0.22%
2021/12/01	11.4	74.76	25	75.79	76.00	-13.6	13,754	-0.10%
2021/11/30	31	75.28	36	75.81	74.20	-5	13,587	-0.04%
2021/11/29	6.1	72.29	13.2	73.02	73.30	-7.2	13,246	-0.05%
2021/11/26	2.1	74.63	7	74.51	73.50	-5	13,296	-0.04%
2021/11/25	2.3	74.86	1	74.40	74.40	1.3	13,187	0.01%
2021/11/24	12.7	75.43	5	75.54	75.40	7.7	13,138	0.06%
2021/11/23	12.2	75.19	22.3	75.78	75.70	-10.1	13,139	-0.08%
2021/11/22	26.3	74.41	75	74.53	75.40	-48.7	12,838	-0.38%
2021/11/19	5	70.04	6	70.27	69.60	-1	12,097	-0.01%
2021/11/18	0.3	71.00	4	71.25	71.60	-3.7	12,059	-0.03%
2021/11/17	4	71.13	3	70.90	71.00	1	12,046	0.01%
2021/11/16	3	70.33	3	70.07	70.80	0	12,080	0.00%
2021/11/15	17	70.21	10.2	70.25	70.30	6.8	12,217	0.06%
2021/11/12	3	68.73	2.3	68.72	68.70	0.7	12,256	0.01%
2021/11/11	4.1	68.50	3	68.77	68.00	1.1	12,517	0.01%
2021/11/10	6	69.70	6.6	69.65	69.90	-0.6	12,744	0.00%
2021/11/09	7	68.33	5.1	68.36	68.70	2	12,955	0.02%
2021/11/08	2	67.10	7	67.20	67.60	-5	13,118	-0.04%
2021/11/05	4	66.13	8	66.10	65.70	-4	13,668	-0.03%
2021/11/04	31.1	67.22	5.2	66.95	66.70	25.9	13,805	0.19%
2021/11/03	10	68.49	21	68.51	68.60	-11	13,729	-0.08%
2021/11/02	16.3	67.29	5	67.42	66.50	11.3	13,653	0.08%
2021/11/01	10	67.17	25	67.31	67.00	-15	13,621	-0.11%
2021/10/29	10	66.85	8	66.90	66.50	2	13,787	0.01%
2021/10/28	3	65.73	3	66.10	66.50	0	13,799	0.00%
2021/10/27	0	0.00	9	65.27	66.20	-9	13,851	-0.06%
2021/10/26	10.2	63.73	4	63.80	63.70	6.2	13,765	0.04%
2021/10/25	0	0.00	1	62.30	63.50	-1	13,794	-0.01%
2021/10/22	2	62.35	1	62.20	62.10	1	13,900	0.01%
2021/10/21	5.3	62.97	2.1	62.76	62.50	3.3	14,044	0.02%
2021/10/20	6	63.48	0	0.00	63.50	6	14,119	0.04%
2021/10/19	0	0.00	0.1	63.40	63.50	-0.1	14,374	0.00%
2021/10/18	9	63.41	3	63.27	62.70	6	14,627	0.04%
2021/10/15	6.1	63.49	6.6	63.40	63.70	-0.5	15,092	0.00%
2021/10/14	3	61.77	6.1	62.26	62.30	-3.1	15,126	-0.02%
2021/10/13	4	60.05	4	60.10	59.40	0	15,201	0.00%
2021/10/12	39.1	60.59	15	61.17	61.00	24.1	15,328	0.16%
2021/10/08	3.1	62.78	4	61.85	61.60	-0.9	15,434	-0.01%
2021/10/07	4	61.85	24	61.72	61.60	-20	15,727	-0.13%
2021/10/06	13.1	62.63	10	62.18	61.40	3.1	16,326	0.02%
2021/10/05	7.1	63.76	2	64.60	64.60	5.1	16,722	0.03%
2021/10/04	2	64.80	9	64.67	64.90	-7	16,830	-0.04%
2021/10/01	2.1	65.19	9	64.59	64.30	-7	16,962	-0.04%
2021/09/30	27	67.29	12	66.89	65.90	15	17,021	0.09%
2021/09/29	7	65.24	8	66.58	67.20	-1	16,775	-0.01%
2021/09/28	3	66.47	8	66.38	66.30	-5	16,631	-0.03%
2021/09/27	2	64.55	0	0.00	64.60	2	16,644	0.01%
2021/09/24	6	65.07	2	64.80	64.90	4	16,907	0.02%
2021/09/23	1	64.60	2	64.65	64.40	-1	17,098	-0.01%
2021/09/22	6	62.95	1.1	63.05	63.00	4.9	17,247	0.03%
2021/09/17	0	0.00	3	64.40	64.90	-3	17,496	-0.02%
2021/09/15	13	64.41	4	65.13	64.00	9	18,073	0.05%
2021/09/14	2	66.15	2	66.35	66.20	0	18,197	0.00%
2021/09/13	0.2	66.50	2	65.80	65.80	-1.8	18,298	-0.01%
2021/09/10	5	66.52	1	66.50	66.80	4	18,621	0.02%
2021/09/09	2	65.00	3	65.00	65.60	-1	18,639	-0.01%
2021/09/08	3.1	64.08	0	64.20	64.30	3.1	18,710	0.02%
2021/09/07	0	0.00	11	66.01	65.20	-11	18,732	-0.06%
2021/09/06	7.6	67.08	6.2	67.32	66.40	1.4	18,731	0.01%
2021/09/03	5	66.32	1	66.50	66.00	4	18,706	0.02%
2021/09/02	2.1	66.47	2	67.30	66.20	0.1	18,806	0.00%
2021/09/01	1	67.30	8	67.39	68.10	-7	19,005	-0.04%
2021/08/31	3	65.93	1	65.90	66.40	2	18,924	0.01%
2021/08/30	2.2	65.95	0	0.00	66.40	2.2	19,147	0.01%
2021/08/27	4.1	64.86	1	65.20	65.00	3.1	19,410	0.02%
2021/08/26	2.2	65.86	14	65.37	65.30	-11.8	19,518	-0.06%
2021/08/25	1	66.60	1	66.80	67.00	0	19,468	0.00%
2021/08/24	6.5	66.95	1	67.60	66.00	5.5	19,624	0.03%
2021/08/23	5	66.58	1	66.30	66.80	4	19,651	0.02%
2021/08/20	9	65.36	6	65.07	64.60	3	19,882	0.02%
2021/08/19	25	66.64	2.5	66.56	65.70	22.5	19,903	0.11%
2021/08/18	10	68.17	1	67.80	69.00	9	19,830	0.05%
2021/08/17	7	66.67	20.5	66.76	66.60	-13.5	19,940	-0.07%
2021/08/16	5	65.64	8	65.41	66.30	-3	19,744	-0.02%
2021/08/13	14	64.71	49	64.35	64.30	-35	19,530	-0.18%
2021/08/12	33.2	66.16	28	66.07	66.30	5.2	19,218	0.03%
2021/08/11	28	68.14	12	68.12	67.30	16	19,072	0.08%
2021/08/10	23.2	71.84	1	72.40	70.90	22.2	18,705	0.12%
2021/08/09	14	72.61	6	73.05	73.70	8	18,666	0.04%
2021/08/06	36.5	73.94	1	74.50	73.60	35.5	18,793	0.19%
2021/08/05	3.5	74.88	0	0.00	75.20	3.5	19,056	0.02%
2021/08/04	11.2	75.71	42	75.50	75.50	-30.8	19,443	-0.16%
2021/08/03	7.5	75.19	20	75.35	75.80	-12.5	19,608	-0.06%
2021/08/02	13	74.38	11	74.47	74.50	2	19,682	0.01%
2021/07/30	10.1	72.21	7	72.59	72.30	3.1	19,769	0.02%
2021/07/29	4	72.30	2	72.15	72.00	2	19,921	0.01%
2021/07/28	4	71.88	23	71.72	72.20	-19	20,073	-0.09%
2021/07/27	2.1	74.05	3.2	74.14	73.30	-1.1	20,281	-0.01%
2021/07/26	23	73.62	1.3	73.47	73.50	21.7	20,386	0.11%
2021/07/23	16.1	72.99	0	0.00	73.40	16.1	20,489	0.08%
2021/07/22	5.4	73.99	14.6	73.63	73.70	-9.2	20,352	-0.05%
2021/07/21	50	72.56	49	72.52	71.50	1	20,224	0.00%
2021/07/20	11	74.80	15	74.78	74.50	-4	19,822	-0.02%
2021/07/19	16	75.76	72	75.90	75.60	-56	19,898	-0.28%
2021/07/16	44	77.18	1	77.70	77.40	43	20,109	0.21%
2021/07/15	7	78.34	4	78.85	78.60	3	20,084	0.01%
2021/07/14	13	77.93	19.3	77.96	77.80	-6.3	20,052	-0.03%
2021/07/13	24	78.12	9.1	77.89	76.90	15	19,790	0.08%
2021/07/12	39	77.62	15.2	77.58	76.40	23.8	19,185	0.12%
2021/07/09	25	77.41	6	77.13	78.60	19	18,599	0.10%
2021/07/08	26	78.65	7	78.64	78.40	19	18,659	0.10%
2021/07/07	15	79.49	1	79.20	79.50	14	18,813	0.07%
2021/07/06	11	79.57	6.2	79.79	79.10	4.9	19,223	0.03%
2021/07/05	16.2	80.33	15	80.77	80.40	1.2	19,693	0.01%
2021/07/02	11	79.52	8.2	79.53	79.50	2.8	19,631	0.01%
2021/07/01	8	78.25	7.1	78.21	78.00	1	19,620	0.00%
2021/06/30	4	79.15	7.1	79.19	79.70	-3.1	19,992	-0.02%
2021/06/29	45	79.52	9	80.78	79.30	36	20,802	0.17%
2021/06/28	38.1	81.33	24	81.20	81.20	14.1	20,711	0.07%
2021/06/25	19.3	80.53	4.2	80.50	80.00	15.1	20,404	0.07%
2021/06/24	37	77.17	36	77.21	77.60	1	20,025	0.00%
2021/06/23	7.1	75.21	10.5	75.60	76.60	-3.3	19,915	-0.02%
2021/06/22	3	74.90	4.1	75.37	75.20	-1.1	19,616	-0.01%
2021/06/21	23.9	76.60	1.2	77.07	74.70	22.7	19,487	0.12%
2021/06/18	3	79.53	4.4	79.77	78.90	-1.4	19,175	-0.01%
2021/06/17	7	78.43	0	0.00	78.90	7	19,169	0.04%
2021/06/16	8.1	79.41	9.1	79.86	79.10	-1	19,225	-0.01%
2021/06/15	8	78.76	4.1	78.85	78.70	4	19,348	0.02%
2021/06/11	10	80.05	8.1	79.30	78.80	2	19,304	0.01%
2021/06/10	1	77.70	2.2	78.09	79.50	-1.2	19,253	-0.01%
2021/06/09	17	77.94	24.3	78.38	77.20	-7.3	19,120	-0.04%
2021/06/08	1.1	80.19	4	80.35	80.10	-2.9	19,109	-0.02%
2021/06/07	28.3	79.78	7.1	79.33	79.40	21.3	19,165	0.11%
2021/06/04	15.1	82.35	5	82.44	82.20	10.1	19,066	0.05%
2021/06/03	5.1	83.82	11.1	83.47	83.60	-6	18,935	-0.03%
2021/06/02	11	81.23	7	81.99	81.60	4	18,891	0.02%
2021/06/01	10.2	83.53	7.1	83.37	81.30	3.1	19,089	0.02%
2021/05/31	10	81.61	2.1	81.51	81.90	8	19,265	0.04%
2021/05/28	19	80.61	11	81.48	80.60	8	19,541	0.04%
2021/05/27	4.1	77.03	20	77.30	78.30	-15.9	19,505	-0.08%
2021/05/26	4.3	78.24	2	77.70	77.80	2.3	19,647	0.01%
2021/05/25	11	78.36	5.3	78.32	78.80	5.8	19,919	0.03%
2021/05/24	0.1	76.90	10	76.04	76.60	-10	20,106	-0.05%
2021/05/21	16.1	76.82	8	77.93	76.30	8.1	20,324	0.04%
2021/05/20	2.1	75.59	4	75.80	75.20	-2	20,659	-0.01%
2021/05/19	2	74.40	7	75.23	75.10	-5	21,212	-0.02%
2021/05/18	32.1	75.91	19.1	75.89	76.80	13.1	21,152	0.06%
2021/05/17	3	70.50	22.3	70.39	71.70	-19.3	21,207	-0.09%
2021/05/14	23.1	75.39	9.2	75.17	73.00	13.9	21,068	0.07%
2021/05/13	18	73.42	23	73.26	74.30	-5	20,903	-0.02%
2021/05/12	12.2	72.28	24	71.78	73.40	-11.9	20,714	-0.06%
2021/05/11	6.3	77.34	15	76.96	76.50	-8.8	20,739	-0.04%
2021/05/10	12.2	82.91	3	84.60	82.10	9.2	20,746	0.04%
2021/05/07	21.3	84.92	9.2	84.98	85.50	12.1	20,756	0.06%
2021/05/06	4.3	83.76	3.4	84.14	82.90	0.9	20,692	0.00%
2021/05/05	14	84.87	3	85.37	82.70	11	20,497	0.05%
2021/05/04	9.3	85.82	7.8	83.77	85.30	1.4	20,372	0.01%
2021/05/03	19.3	89.19	24	88.99	87.70	-4.7	20,113	-0.02%
2021/04/29	25.5	92.31	0	0.00	91.60	25.5	19,847	0.13%
2021/04/28	14.1	94.29	6	94.70	94.40	8.1	19,756	0.04%
2021/04/27	12.3	94.49	3.1	94.03	94.00	9.3	19,929	0.05%
2021/04/26	14.3	95.58	4	95.50	95.90	10.3	19,902	0.05%
2021/04/23	11.4	93.58	10.4	93.79	94.40	1	19,919	0.00%
2021/04/22	42.9	95.47	29.4	94.81	93.40	13.5	19,931	0.07%
2021/04/21	17.5	99.28	9	98.77	98.30	8.5	19,622	0.04%
2021/04/20	2.1	100.48	9.4	100.83	99.70	-7.3	19,558	-0.04%
2021/04/19	10	100.02	10.7	100.18	99.40	-0.7	19,730	0.00%
2021/04/16	6.4	99.10	14.2	99.01	98.70	-7.7	20,139	-0.04%
2021/04/15	9.8	98.87	3.2	98.77	99.00	6.5	20,435	0.03%
2021/04/14	34.1	100.68	14	99.41	99.70	20.1	20,480	0.10%
2021/04/13	13.2	102.42	22.8	102.83	100.00	-9.6	20,503	-0.05%
2021/04/12	22.2	99.53	57	99.81	99.10	-34.8	20,485	-0.17%
2021/04/09	24.2	101.09	42.7	100.95	102.50	-18.5	20,283	-0.09%
2021/04/08	37	97.73	41.8	98.10	98.30	-4.8	19,732	-0.02%
2021/04/07	20	97.03	15.1	97.39	97.10	4.9	19,728	0.02%
2021/04/06	57.5	98.46	54.1	97.28	97.30	3.3	19,707	0.02%
2021/04/01	80.1	97.68	84.3	99.16	100.50	-4.2	19,449	-0.02%
2021/03/31	2.1	93.10	10.6	92.51	91.90	-8.5	18,561	-0.05%
2021/03/30	6	91.37	5.5	91.97	92.20	0.5	18,589	0.00%
2021/03/29	11.3	91.38	4	92.53	91.20	7.3	18,703	0.04%
2021/03/26	3	91.14	3	91.40	91.90	0	18,884	0.00%
2021/03/25	1	89.00	3.1	89.92	89.60	-2.1	19,032	-0.01%
2021/03/24	6.3	90.20	4	90.40	90.00	2.2	19,048	0.01%
2021/03/23	2	92.20	11	92.15	91.70	-9	19,141	-0.05%
2021/03/22	3.1	91.91	1	90.70	90.90	2.1	19,233	0.01%
2021/03/19	15.3	93.21	4	93.44	92.50	11.3	19,282	0.06%
2021/03/18	28	94.40	43	95.00	95.50	-15	19,232	-0.08%
2021/03/17	22.6	92.28	45	92.88	91.90	-22.5	19,428	-0.12%
2021/03/16	35.1	93.83	5	93.60	93.40	30.1	19,642	0.15%
2021/03/15	13.3	92.45	46.3	92.07	93.20	-33	19,972	-0.17%
2021/03/12	47	92.96	97.1	92.59	93.50	-50.1	20,216	-0.25%
2021/03/11	19.1	89.82	16.1	89.44	91.40	3	20,465	0.01%
2021/03/10	18.2	88.06	31	88.27	87.60	-12.8	21,091	-0.06%
2021/03/09	33.1	87.87	34	87.10	86.70	-1	21,468	0.00%
2021/03/08	53.1	90.88	39	89.15	88.60	14.1	22,177	0.06%
2021/03/05	35.1	89.97	11	90.27	89.70	24.1	22,681	0.11%
2021/03/04	41.2	92.99	29	92.73	91.80	12.2	22,635	0.05%
2021/03/03	25.2	92.24	20.2	92.25	92.00	5.1	22,511	0.02%
2021/03/02	80.1	99.31	33	96.86	95.50	47.1	22,276	0.21%
2021/02/26	20.2	96.67	31	96.64	96.50	-10.8	22,274	-0.05%
2021/02/25	17.2	99.02	15.3	99.31	98.50	1.8	22,237	0.01%
2021/02/24	11.1	99.22	18.1	98.96	96.60	-7	22,219	-0.03%
2021/02/23	18.1	96.79	29.1	97.40	98.40	-10.9	21,957	-0.05%
2021/02/22	29.5	97.17	22	97.21	97.10	7.5	21,922	0.03%
2021/02/19	21.4	92.96	15.1	93.05	93.00	6.3	21,797	0.03%
2021/02/18	14.6	89.86	4	90.18	89.90	10.6	21,892	0.05%
2021/02/17	14	89.54	28	90.67	89.90	-14	22,303	-0.06%
2021/02/05	18.1	87.79	17	86.65	86.70	1.1	22,090	0.00%
2021/02/04	21.1	86.27	23	86.14	86.60	-2	22,357	-0.01%
2021/02/03	21	87.33	17.1	87.23	86.30	3.9	22,408	0.02%
2021/02/02	67.1	88.05	70	87.72	86.90	-3	22,289	-0.01%
2021/02/01	21.1	82.52	25	84.18	86.30	-3.9	21,772	-0.02%
2021/01/29	18.1	81.03	19	81.59	79.90	-1	21,489	0.00%
2021/01/28	35	79.50	5	79.72	79.40	30	21,291	0.14%
2021/01/27	6.1	82.08	6	83.80	82.50	0.1	21,208	0.00%
2021/01/26	11.1	84.30	38	83.33	83.00	-26.9	21,177	-0.13%
2021/01/25	3.2	83.59	1.1	85.02	85.10	2.1	21,098	0.01%
2021/01/22	13	85.05	2	84.95	85.40	11	21,067	0.05%
2021/01/21	10	85.34	13.4	86.18	85.80	-3.4	21,102	-0.02%
2021/01/20	11	84.91	3	85.47	84.30	8	21,175	0.04%
2021/01/19	2.1	86.23	1.2	86.45	86.80	0.9	21,044	0.00%
2021/01/18	8.1	84.06	19.2	84.36	86.00	-11.2	21,034	-0.05%
2021/01/15	19.4	87.83	3.3	88.09	86.20	16.1	20,941	0.08%
2021/01/14	11.3	90.21	12	89.45	89.80	-0.7	20,784	0.00%
2021/01/13	27	88.38	6	88.93	88.70	21	20,666	0.10%
2021/01/12	24.3	90.69	10	89.09	87.70	14.3	20,534	0.07%
2021/01/11	31.3	91.79	9	91.31	91.20	22.3	20,327	0.11%
2021/01/08	38	94.81	103.1	95.85	96.70	-65.1	19,981	-0.33%	大賣/
2021/01/07	60.1	92.92	7	92.86	92.80	53.1	19,808	0.27%
2021/01/06	12	93.72	10.1	91.32	91.50	2	20,333	0.01%
2021/01/05	14	91.96	24.1	92.95	90.50	-10.1	20,428	-0.05%
2021/01/04	11	89.85	31	89.61	90.70	-20	20,516	-0.10%
2020/12/31	7.1	87.04	0	0.00	86.80	7.1	20,634	0.03%
2020/12/30	6.1	88.09	21	87.68	87.30	-15	21,205	-0.07%
2020/12/29	23.1	87.21	6	87.10	87.00	17.1	21,092	0.08%
2020/12/28	21.1	87.88	24.4	88.21	89.10	-3.3	21,056	-0.02%
2020/12/25	13.3	85.08	15.1	84.27	84.00	-1.8	20,958	-0.01%
2020/12/24	13	84.98	16	84.89	85.30	-3	21,220	-0.01%
2020/12/23	2.1	81.80	2.1	82.00	83.00	0	21,196	0.00%
2020/12/22	8.3	83.00	11.3	82.68	81.20	-3	21,100	-0.01%
2020/12/21	34	84.50	18	84.70	84.20	16	20,900	0.08%
2020/12/18	2	85.35	2	86.25	84.80	0	20,833	0.00%
2020/12/17	4	86.65	9.1	87.11	85.70	-5.1	20,928	-0.02%
2020/12/16	3	86.20	26	86.28	85.80	-23	20,906	-0.11%
2020/12/15	5	85.59	12.2	85.50	84.10	-7.2	20,956	-0.03%
2020/12/14	7.1	84.96	33.2	85.20	85.30	-26.1	21,185	-0.12%
2020/12/11	65.2	85.12	29	84.70	85.30	36.2	21,155	0.17%
2020/12/10	36.1	88.88	20	89.17	88.30	16.1	20,817	0.08%
2020/12/09	23.2	89.21	38	90.50	91.90	-14.8	20,778	-0.07%
2020/12/08	16	87.37	17.4	87.77	88.00	-1.4	20,368	-0.01%
2020/12/07	28.1	89.56	37.1	89.38	88.30	-9	20,163	-0.04%
2020/12/04	60.1	87.54	40	87.99	87.60	20.1	19,684	0.10%
2020/12/03	36	83.58	44.1	83.54	83.80	-8.1	19,057	-0.04%
2020/12/02	32.4	81.21	104	80.31	81.50	-71.6	18,803	-0.38%	大賣/
2020/12/01	70	74.83	38.1	75.88	76.90	31.9	17,987	0.18%
2020/11/30	4.1	72.56	26	72.01	72.40	-21.9	17,621	-0.12%
2020/11/27	7	72.14	23	72.26	71.30	-16	17,549	-0.09%
2020/11/26	8	69.56	10	69.50	70.70	-2	17,401	-0.01%
2020/11/25	4	70.30	5	69.56	69.30	-1	17,496	-0.01%
2020/11/24	3	71.60	3.1	71.81	71.00	-0.1	17,273	0.00%
2020/11/23	4	71.58	11.1	71.45	71.60	-7.1	17,100	-0.04%
2020/11/20	37	68.04	27.2	68.77	68.80	9.8	16,876	0.06%
2020/11/19	33	67.92	12.2	67.42	67.80	20.8	16,884	0.12%
2020/11/18	4	66.68	32	66.96	67.00	-28	16,738	-0.17%
2020/11/17	13	66.93	20.2	66.63	67.10	-7.2	16,602	-0.04%
2020/11/16	6	63.92	35.2	63.89	64.20	-29.2	16,250	-0.18%
2020/11/13	21	62.04	28	62.18	62.20	-7	16,244	-0.04%
2020/11/12	1	62.00	18.2	61.73	62.00	-17.2	16,291	-0.11%
2020/11/11	1	59.50	1.1	60.67	60.00	-0.1	16,016	0.00%
2020/11/10	2.1	60.40	10	60.44	60.60	-8	15,986	-0.05%
2020/11/09	0.4	60.33	0	0.00	60.40	0.4	15,981	0.00%
2020/11/06	2	59.70	9	59.90	59.80	-7	16,189	-0.04%
2020/11/05	0.2	59.20	0	59.40	59.40	0.2	16,279	0.00%
2020/11/04	5.1	58.18	2	58.50	59.00	3.1	16,418	0.02%
2020/11/03	3.2	58.81	5.1	58.82	58.80	-1.9	16,611	-0.01%
2020/11/02	8	57.69	4	58.05	57.80	4	17,090	0.02%
2020/10/30	6.1	58.10	1	58.00	57.80	5.1	17,354	0.03%
2020/10/29	1.3	58.52	0	0.00	58.20	1.3	17,450	0.01%
2020/10/28	9.1	58.83	12	58.61	58.30	-2.9	17,486	-0.02%
2020/10/27	1.2	60.14	7	59.56	59.50	-5.9	17,421	-0.03%
2020/10/26	5.2	60.65	15.4	60.72	60.50	-10.2	17,388	-0.06%
2020/10/23	2	61.40	2	61.20	61.40	0	17,414	0.00%
2020/10/22	6.1	61.48	27	61.22	61.80	-21	17,445	-0.12%
2020/10/21	28	62.31	3	61.93	61.90	25	17,508	0.14%
2020/10/20	2.1	61.70	1	61.80	62.10	1.1	17,661	0.01%
2020/10/19	6	61.85	7	61.51	61.80	-1	17,705	-0.01%
2020/10/16	10	60.54	10	60.64	60.10	0	17,779	0.00%
2020/10/15	24	62.32	35	61.80	61.50	-11	17,777	-0.06%
2020/10/14	34	62.21	26	62.59	62.30	8	17,593	0.05%
2020/10/13	22	59.90	16	60.04	61.40	6	16,959	0.04%
2020/10/12	13.5	60.78	38	60.87	60.50	-24.5	16,700	-0.15%
2020/10/08	49.1	59.10	28	59.21	59.40	21.1	16,548	0.13%
2020/10/07	13.5	59.21	57	59.15	59.60	-43.5	16,572	-0.26%
2020/10/06	10	56.58	2.5	56.82	56.60	7.5	16,497	0.05%
2020/10/05	14	56.37	3	56.40	56.30	11	16,602	0.07%
2020/09/30	37	57.18	42	57.27	57.50	-5	16,613	-0.03%
2020/09/29	11.8	56.07	8	56.48	56.90	3.8	16,445	0.02%
2020/09/28	7	54.77	6.5	55.28	55.10	0.5	16,302	0.00%
2020/09/25	3	52.87	11	52.76	52.50	-8	16,335	-0.05%
2020/09/24	3	52.77	5	53.28	52.90	-2	16,402	-0.01%
2020/09/23	6.3	53.72	5	53.84	53.30	1.3	16,387	0.01%
2020/09/22	7.2	55.66	3	55.60	54.90	4.2	16,460	0.03%
2020/09/21	0	0.00	3.1	57.09	56.60	-3.1	16,429	-0.02%
2020/09/18	12	56.89	4	56.68	56.30	8	16,524	0.05%
2020/09/17	6	56.18	28	56.38	56.80	-22	16,514	-0.13%
2020/09/16	0	0.00	2	54.90	55.20	-2	16,235	-0.01%
2020/09/15	1	55.10	17	54.55	54.50	-16	16,257	-0.10%
2020/09/14	0	0.00	10	54.83	54.80	-10	16,423	-0.06%
2020/09/11	1	52.90	0	0.00	53.30	1	16,317	0.01%
2020/09/09	3	53.77	1	54.30	54.20	2	16,440	0.01%
2020/09/08	4	54.38	5	54.78	54.80	-1	16,605	-0.01%
2020/09/07	17	54.24	21	54.80	54.30	-4	16,587	-0.02%
2020/09/04	2	52.35	8	52.04	52.80	-6	16,544	-0.04%
2020/09/03	4	53.40	21	53.63	53.20	-17	16,641	-0.10%
2020/09/02	1	50.90	1	51.80	51.10	0	16,572	0.00%
2020/09/01	3	51.93	4	51.58	52.30	-1	16,880	-0.01%
2020/08/31	12	52.14	1	52.70	51.90	11	17,363	0.06%
2020/08/28	24	53.98	3	53.77	53.90	21	17,704	0.12%
2020/08/27	7	53.80	8	54.06	54.00	-1	17,922	-0.01%
2020/08/26	4	53.75	15	53.45	53.40	-11	17,981	-0.06%
2020/08/25	22.5	52.46	8	52.65	53.00	14.5	17,901	0.08%
2020/08/24	8	50.58	3	50.57	51.00	5	17,951	0.03%
2020/08/21	11	49.80	0	0.00	49.85	11	18,240	0.06%
2020/08/20	17	49.87	18	49.29	49.20	-1	18,129	-0.01%
2020/08/19	53.5	52.16	14	52.51	51.80	39.5	17,858	0.22%
2020/08/18	3	55.47	0	0.00	55.10	3	17,340	0.02%
2020/08/17	11	54.74	13	54.50	54.40	-2	17,246	-0.01%
2020/08/14	4	54.85	2	54.60	55.10	2	17,223	0.01%
2020/08/13	4	55.38	13	55.33	55.40	-9	17,202	-0.05%
2020/08/12	6	54.65	4	54.68	55.10	2	17,282	0.01%
2020/08/11	17.5	55.77	36	55.54	55.70	-18.5	17,177	-0.11%
2020/08/10	8	54.10	1	54.30	54.40	7	17,148	0.04%
2020/08/07	45	55.02	37	54.73	55.00	8	17,295	0.05%
2020/08/06	27	56.69	27.2	56.83	56.40	-0.2	17,063	0.00%
2020/08/05	8	58.06	30	58.12	58.00	-22	16,667	-0.13%
2020/08/04	10	58.77	7	58.97	58.70	3	16,474	0.02%
2020/08/03	6	59.82	2	59.80	59.30	4	16,402	0.02%
2020/07/31	20	60.73	1	61.00	60.60	19	16,480	0.12%
2020/07/30	6	60.18	27	59.83	60.20	-21	16,520	-0.13%
2020/07/29	9	58.89	10	58.83	58.90	-1	16,481	-0.01%
2020/07/28	2	59.90	10.1	59.89	59.50	-8.1	16,514	-0.05%
2020/07/27	11	59.78	20	59.77	59.60	-9	16,716	-0.05%
2020/07/24	40	61.26	43	61.37	60.40	-3	16,853	-0.02%
2020/07/23	15	61.86	2.2	62.00	62.00	12.8	16,968	0.08%
2020/07/22	14	62.09	12	62.35	61.70	2	17,022	0.01%
2020/07/21	6.2	61.08	6	61.13	61.20	0.2	16,870	0.00%
2020/07/20	8	60.74	19	60.62	60.80	-11	16,851	-0.07%
2020/07/17	7	60.51	3	60.17	60.20	4	17,012	0.02%
2020/07/16	10.1	60.80	8	60.51	60.30	2.1	17,295	0.01%
2020/07/15	21	60.78	27	60.75	60.10	-6	17,225	-0.03%
2020/07/14	44.1	62.22	66	62.16	61.50	-22	17,222	-0.13%
2020/07/13	72	61.82	52	61.97	62.70	20	16,903	0.12%
2020/07/10	6	60.35	33	59.72	59.60	-27	16,663	-0.16%
2020/07/09	28	61.03	8	60.99	61.00	20	16,657	0.12%
2020/07/08	16	60.60	4	60.53	60.20	12	16,765	0.07%
2020/07/07	11	60.36	16	60.53	60.80	-5	16,817	-0.03%
2020/07/06	26	60.08	5	60.04	60.20	21	16,885	0.12%
2020/07/03	7	59.99	30	59.80	59.80	-23	17,143	-0.13%
2020/07/02	19	60.45	3	60.30	60.50	16	17,551	0.09%
2020/07/01	13	61.32	3	61.27	61.00	10	17,699	0.06%
2020/06/30	15	60.77	26	60.83	61.00	-11	17,652	-0.06%
2020/06/29	46	60.05	3.1	59.42	59.50	42.9	17,948	0.24%
2020/06/24	5	60.24	1	60.50	60.80	4	17,985	0.02%
2020/06/23	3	60.20	8	59.60	60.00	-5	18,192	-0.03%
2020/06/22	3	60.00	0	0.00	59.90	3	18,532	0.02%
2020/06/19	15	59.99	15	60.03	59.80	0	18,742	0.00%
2020/06/18	6	60.30	3	60.10	60.40	3	18,709	0.02%
2020/06/17	3	61.00	6	60.97	60.60	-3	18,849	-0.02%
2020/06/16	4	61.15	23	61.09	61.50	-19	19,172	-0.10%
2020/06/15	10	60.47	1	60.30	60.00	9	19,427	0.05%
2020/06/12	16	60.68	23	60.51	61.20	-7	19,493	-0.04%
2020/06/11	21	62.71	15	62.45	61.80	6	19,631	0.03%
2020/06/10	3	63.83	14	63.71	64.00	-11	19,580	-0.06%
2020/06/09	32	63.52	33	64.05	63.40	-1	19,695	-0.01%
2020/06/08	32.1	63.66	16	63.91	63.80	16.1	19,846	0.08%
2020/06/05	9	63.46	22	63.49	64.20	-13	19,428	-0.07%
2020/06/04	14	62.59	19	62.62	62.20	-5	18,970	-0.03%
2020/06/03	1	60.60	0.1	61.20	61.20	1	18,536	0.01%
2020/06/02	27	60.71	20	60.30	60.10	7	18,384	0.04%
2020/06/01	2	60.75	68	60.74	60.90	-66	18,384	-0.36%
2020/05/29	8	60.16	13	60.13	59.80	-5	18,412	-0.03%
2020/05/28	10.1	62.33	9	62.37	60.90	1.1	18,336	0.01%
2020/05/27	15	60.77	12	60.85	60.70	3	18,213	0.02%
2020/05/26	8	60.75	2	60.65	60.70	6	18,430	0.03%
2020/05/25	5	58.80	0	0.00	59.70	5	18,475	0.03%
2020/05/22	19	59.87	3	60.30	59.40	16	18,595	0.09%
2020/05/21	3	60.73	5	60.60	60.80	-2	18,609	-0.01%
2020/05/20	15	60.17	16	60.69	59.90	-1	18,581	-0.01%
2020/05/19	5	59.22	12	59.36	59.20	-7	18,672	-0.04%
2020/05/18	13	58.75	1	59.90	58.50	12	18,652	0.06%
2020/05/15	10	60.70	3	61.10	60.10	7	18,773	0.04%
2020/05/14	17	60.76	6	61.68	60.00	11	18,736	0.06%
2020/05/13	5	63.18	6	62.87	62.90	-1	18,450	-0.01%
2020/05/12	7	63.94	0.1	64.20	63.60	7	18,589	0.04%
2020/05/11	0	0.00	12.1	64.44	64.70	-12.1	18,536	-0.07%
2020/05/08	7	64.39	5	64.10	63.80	2	18,492	0.01%
2020/05/07	22	64.35	2	64.60	64.40	20	18,441	0.11%
2020/05/06	28	63.81	20	63.65	63.30	8	18,319	0.04%
2020/05/05	22.1	63.54	2	63.25	63.00	20.1	18,303	0.11%
2020/05/04	17.1	62.72	36	62.92	62.80	-19	18,661	-0.10%
2020/04/30	13	65.09	5	65.30	65.00	8	18,567	0.04%
2020/04/29	49	64.01	18	63.58	64.20	31	18,365	0.17%
2020/04/28	15	61.93	38	62.72	63.20	-23	18,233	-0.13%
2020/04/27	7	60.27	8	60.63	61.60	-1	18,118	-0.01%
2020/04/24	4	59.30	2	59.15	59.10	2	18,035	0.01%
2020/04/23	2	59.70	1	59.50	59.40	1	17,998	0.01%
2020/04/22	5	58.96	22	57.60	59.90	-17	17,919	-0.09%
2020/04/21	13	58.92	4.1	59.40	58.00	8.9	17,733	0.05%
2020/04/20	5	60.70	0	0.00	60.80	5	17,473	0.03%
2020/04/17	10	61.30	2	62.10	61.10	8	17,652	0.05%
2020/04/16	4	61.50	20	61.67	61.60	-16	17,438	-0.09%
2020/04/15	9	61.24	7	61.19	61.30	2	17,361	0.01%
2020/04/14	16	60.66	4	60.93	60.70	12	17,341	0.07%
2020/04/13	13	60.38	1	60.20	59.80	12	17,368	0.07%
2020/04/10	2	61.95	3.2	62.04	62.00	-1.2	17,119	-0.01%
2020/04/09	17	63.75	11	62.94	62.60	6	17,198	0.03%
2020/04/08	19	62.81	36	62.13	63.40	-17	17,481	-0.10%
2020/04/07	60	61.29	12	60.75	62.00	48	17,099	0.28%
2020/04/06	12	56.24	14	54.90	56.40	-2	16,665	-0.01%
2020/04/01	7	53.27	16	53.50	53.90	-9	16,459	-0.05%
2020/03/31	13	53.38	10	53.90	53.70	3	16,285	0.02%
2020/03/30	15	52.97	5	53.64	53.90	10	15,892	0.06%
2020/03/27	4	56.20	5	55.04	55.00	-1	15,737	-0.01%
2020/03/26	40.2	53.35	58	53.75	54.00	-17.8	15,448	-0.12%
2020/03/25	12	51.88	11.1	52.48	52.60	1	15,288	0.01%
2020/03/24	15	48.28	20	47.65	48.30	-5	15,366	-0.03%
2020/03/23	14	45.46	2	44.53	44.20	12	15,378	0.08%
2020/03/20	40	47.44	37	48.27	48.65	3	15,594	0.02%
2020/03/19	5	45.20	1	47.40	45.20	4	15,699	0.03%
2020/03/18	2	53.10	0	0.00	50.20	2	15,940	0.01%
2020/03/17	19	54.95	13	54.63	54.10	6	15,935	0.04%
2020/03/16	7	61.21	6.5	61.95	59.20	0.5	15,889	0.00%
2020/03/13	13	60.72	4	61.05	62.90	9	15,789	0.06%
2020/03/12	9	67.42	3	66.30	66.00	6	15,712	0.04%
2020/03/11	20	75.01	16	74.50	72.60	4	15,616	0.03%
2020/03/10	5	73.38	15	74.60	74.90	-10	16,247	-0.06%
2020/03/09	6	75.73	8	75.33	74.80	-2	16,399	-0.01%
2020/03/06	5	78.14	1	78.40	78.50	4	16,572	0.02%
2020/03/05	6.1	80.08	6	80.18	80.10	0.1	16,512	0.00%
2020/03/04	2	78.40	2	77.70	78.60	0	16,441	0.00%
2020/03/03	9	78.27	1	77.90	77.80	8	16,394	0.05%
2020/03/02	1	75.80	2	75.80	76.30	-1	16,307	-0.01%
2020/02/27	17	78.04	13	78.61	77.30	4	16,166	0.02%
2020/02/26	3	82.00	0	0.00	81.40	3	15,899	0.02%
2020/02/25	5	83.52	0	0.00	83.30	5	15,824	0.03%
2020/02/24	3	84.73	3	84.87	84.50	0	15,791	0.00%
2020/02/21	3.1	83.92	6	84.20	84.40	-2.9	15,767	-0.02%
2020/02/20	7	84.47	0	0.00	83.60	7	15,878	0.04%
2020/02/19	3	84.80	13	84.18	84.80	-10	15,889	-0.06%
2020/02/18	12	84.70	1	84.80	83.80	11	15,912	0.07%
2020/02/17	19	87.84	23	88.18	88.00	-4	15,974	-0.03%
2020/02/14	5	86.68	9	86.17	86.80	-4	15,958	-0.03%
2020/02/13	14	86.50	10	86.08	86.50	4	15,905	0.03%
2020/02/12	16	84.65	4	84.60	84.70	12	15,692	0.08%
2020/02/10	1	82.90	1	82.40	83.50	0	15,557	0.00%
2020/02/07	4.1	84.46	1	84.00	84.30	3.1	15,720	0.02%
2020/02/06	3	84.40	1	85.40	85.10	2	16,029	0.01%
2020/02/05	3	83.50	20	82.89	84.40	-17	16,011	-0.11%
2020/02/04	2	79.45	4	79.65	79.90	-2	15,700	-0.01%
2020/02/03	9	77.67	10	76.73	79.40	-1	15,804	-0.01%
2020/01/31	13	78.15	2	78.80	78.10	11	15,856	0.07%
2020/01/30	5	80.24	19	79.32	77.80	-14	15,773	-0.09%
2020/01/20	1	85.20	0	0.00	85.20	1	15,557	0.01%
2020/01/17	2	83.30	1	83.80	83.60	1	15,652	0.01%
2020/01/15	0	0.00	2	86.10	83.80	-2	15,707	-0.01%
2020/01/13	25	86.42	25	85.90	85.50	0	15,918	0.00%
2020/01/10	4	83.85	19	84.36	84.30	-15	15,943	-0.09%
2020/01/09	22	84.11	7	83.99	83.40	15	15,933	0.09%
2020/01/08	2	83.55	7	83.93	82.60	-5	15,985	-0.03%
2020/01/07	6	81.98	3	82.40	81.10	3	15,937	0.02%
2020/01/06	6	83.57	0	0.00	83.70	6	16,165	0.04%
2020/01/03	14	85.02	2	85.15	84.80	12	16,883	0.07%
2020/01/02	13	86.30	21	87.20	86.00	-8	16,981	-0.05%
2019/12/31	5.2	83.38	19	83.62	83.40	-13.8	16,518	-0.08%
2019/12/30	0	0.00	13	84.36	84.50	-13	16,674	-0.08%
2019/12/27	1	84.60	1	83.90	83.60	0	16,779	0.00%
2019/12/26	0	0.00	1	84.00	83.70	-1	16,857	-0.01%
2019/12/25	0	0.00	3	83.70	84.10	-3	17,027	-0.02%
2019/12/24	0	0.00	3	83.07	83.50	-3	17,325	-0.02%
2019/12/23	1	82.60	4	82.90	82.60	-3	17,442	-0.02%
2019/12/20	2	83.85	3	83.70	83.50	-1	17,427	-0.01%
2019/12/19	25	85.09	27	85.80	85.50	-2	17,330	-0.01%
2019/12/18	6	84.13	13	84.43	84.00	-7	17,121	-0.04%
2019/12/17	10	84.85	14.4	85.34	85.30	-4.4	16,935	-0.03%
2019/12/16	10	82.56	12	82.63	82.80	-2	16,537	-0.01%
2019/12/13	25	80.06	42.5	80.29	79.60	-17.5	16,307	-0.11%
2019/12/12	16	77.28	10	77.21	77.30	6	16,202	0.04%
2019/12/11	22	75.80	3	76.40	75.60	19	16,149	0.12%
2019/12/10	4	75.55	0	0.00	75.10	4	15,982	0.03%
2019/12/09	4	76.30	6	76.03	76.00	-2	15,918	-0.01%
2019/12/06	17	76.96	10	76.93	75.30	7	15,863	0.04%
2019/12/05	22	76.77	26	75.62	77.20	-4	15,614	-0.03%
2019/12/04	8	73.50	3	73.07	72.60	5	15,170	0.03%
2019/12/03	10	73.23	14	73.11	73.30	-4	15,695	-0.03%
2019/12/02	2	71.00	8	71.00	71.60	-6	15,683	-0.04%
2019/11/29	41	71.89	38	71.34	71.20	3	15,714	0.02%
2019/11/28	42	71.55	39	71.92	71.70	3	15,743	0.02%
2019/11/27	31	70.46	31	71.53	71.10	0	16,042	0.00%
2019/11/26	33	71.49	40	71.58	70.80	-7	16,240	-0.04%
2019/11/25	1	70.80	1	70.90	70.80	0	16,229	0.00%
2019/11/22	0	0.00	3	70.13	70.10	-3	16,398	-0.02%
2019/11/21	8	68.93	2	69.30	69.30	6	16,432	0.04%
2019/11/20	15	70.67	5	70.82	71.00	10	16,400	0.06%
2019/11/19	16	71.16	3	71.40	71.20	13	16,383	0.08%
2019/11/18	4	71.18	10	71.39	71.10	-6	16,350	-0.04%
2019/11/15	1	68.00	8	68.64	69.00	-7	16,425	-0.04%
2019/11/14	9	67.91	4.5	67.73	67.20	4.5	16,375	0.03%
2019/11/13	7.1	70.34	1	70.60	69.90	6.1	16,213	0.04%
2019/11/11	2	71.90	1	71.40	71.20	1	16,841	0.01%
2019/11/08	1	72.40	1	72.40	72.40	0	16,960	0.00%
2019/11/07	2	72.15	0	0.00	72.40	2	17,237	0.01%
2019/11/06	13	73.11	8	73.11	72.50	5	17,622	0.03%
2019/11/05	8	72.19	30	72.67	73.00	-22	17,609	-0.12%
2019/11/04	5	69.86	5	70.80	69.80	0	17,614	0.00%
2019/11/01	8	69.85	1	69.50	70.60	7	17,772	0.04%
2019/10/31	8	70.28	6	70.03	70.00	2	18,113	0.01%
2019/10/30	5	71.18	6	71.17	71.10	-1	18,232	-0.01%
2019/10/29	6	72.25	3	72.33	72.30	3	18,513	0.02%
2019/10/25	1	72.10	4	72.83	71.70	-3	19,226	-0.02%
2019/10/23	2	71.20	1	70.60	70.60	1	20,013	0.00%
2019/10/22	4	70.88	1	70.90	70.90	3	20,315	0.01%
2019/10/21	3	71.93	1	72.10	71.60	2	20,699	0.01%
2019/10/18	8	72.05	3	72.10	72.30	5	21,155	0.02%
2019/10/17	3	69.70	1	70.00	70.40	2	21,006	0.01%
2019/10/16	6	70.42	5	70.46	70.00	1	21,169	0.00%
2019/10/15	28	70.29	5	69.60	69.60	23	21,329	0.11%
2019/10/14	12	72.49	65	73.38	71.70	-53	21,521	-0.25%
2019/10/09	51	73.26	41.2	72.48	71.40	9.8	21,722	0.05%
2019/10/08	74.4	78.87	10	78.88	78.60	64.4	22,011	0.29%
2019/10/07	3	81.90	76	80.95	81.70	-73	22,204	-0.33%
2019/10/04	15	80.13	14	79.89	79.20	1	22,600	0.00%
2019/10/03	55	80.23	15	79.90	79.90	40	22,655	0.18%
2019/10/02	35	82.01	5	82.00	82.00	30	22,675	0.13%
2019/10/01	0	0.00	54	82.27	83.10	-54	22,863	-0.24%
2019/09/27	21.5	81.70	8	81.61	80.50	13.5	23,213	0.06%
2019/09/26	9	82.97	13	83.01	84.30	-4	23,309	-0.02%
2019/09/25	50	83.93	12	84.52	85.00	38	23,355	0.16%
2019/09/24	32	85.57	28	85.00	85.40	4	23,564	0.02%
2019/09/23	9	83.29	29	83.85	85.00	-20	23,513	-0.09%
2019/09/20	3	82.60	21	82.36	82.90	-18	23,470	-0.08%
2019/09/19	1	81.00	10	81.51	81.40	-9	23,507	-0.04%
2019/09/18	54	82.26	12	82.25	82.10	42	23,652	0.18%
2019/09/17	27	81.43	26	81.85	82.00	1	23,426	0.00%
2019/09/16	5	78.68	5	78.92	78.10	0	23,070	0.00%
2019/09/12	0	0.00	22	77.75	77.80	-22	22,934	-0.10%
2019/09/11	2	76.70	3	76.83	76.90	-1	23,092	0.00%
2019/09/10	2	76.40	0.1	76.50	76.50	1.9	23,073	0.01%
2019/09/09	23	76.49	24	78.24	76.50	-1	22,963	0.00%
2019/09/06	28	76.79	6.4	77.12	77.10	21.6	22,935	0.09%
2019/09/05	21	75.76	60	75.22	76.90	-39	22,727	-0.17%
2019/09/04	4	73.35	39	73.24	73.00	-35	22,048	-0.16%
2019/09/03	1	71.60	2	71.10	71.20	-1	21,843	0.00%
2019/09/02	2	71.15	1	72.00	71.80	1	21,945	0.00%
2019/08/30	36	70.45	16	70.62	70.40	20	22,042	0.09%
2019/08/29	37	71.32	4	71.03	70.90	33	21,791	0.15%
2019/08/28	1	72.50	2	72.60	73.50	-1	21,629	0.00%
2019/08/27	14	71.81	5	72.26	72.40	9	21,576	0.04%
2019/08/26	11	70.00	19	70.79	71.10	-8	21,613	-0.04%
2019/08/23	2	71.30	13	71.35	71.50	-11	21,653	-0.05%
2019/08/22	1	70.20	21	70.70	70.30	-20	21,891	-0.09%
2019/08/21	0	0.00	36	70.21	70.20	-36	21,999	-0.16%
2019/08/20	27	70.28	6	71.32	69.60	21	21,910	0.10%
2019/08/19	33	71.44	4	71.05	71.50	29	21,701	0.13%
2019/08/15	2	71.65	21	71.98	71.40	-19	21,528	-0.09%
2019/08/14	73	71.94	31	71.92	72.50	42	21,327	0.20%
2019/08/13	21	68.74	48	69.04	68.80	-27	20,914	-0.13%
2019/08/12	11	67.50	97	68.87	69.30	-86	20,823	-0.41%
2019/08/08	68	68.80	24	68.58	68.10	44	20,648	0.21%
2019/08/07	3	70.40	11	70.56	69.80	-8	20,380	-0.04%
2019/08/06	11.3	68.92	120	68.78	69.20	-108.7	20,360	-0.53%	大賣/鉅額交易
2019/08/05	35.1	72.07	1	70.80	70.90	34.1	20,128	0.17%
2019/08/02	64	72.71	1	72.40	72.30	63	19,947	0.32%
2019/08/01	1	72.20	34	73.68	74.10	-33	19,603	-0.17%
2019/07/31	67	74.29	32	74.20	74.00	35	19,326	0.18%
2019/07/30	52	74.71	94	75.20	75.80	-42	18,943	-0.22%
2019/07/29	24	75.86	5	75.70	74.80	19	18,672	0.10%
2019/07/26	66	76.11	17	75.85	77.00	49	18,418	0.27%
2019/07/25	24	75.40	55	74.84	76.50	-31	18,036	-0.17%
2019/07/24	22	71.08	157	71.29	71.80	-135	17,555	-0.77%	大賣/鉅額交易
2019/07/23	19	72.14	11	72.19	72.30	8	17,288	0.05%
2019/07/22	9	69.14	32	69.39	69.80	-23	16,822	-0.14%
2019/07/19	0	0.00	25	67.58	67.70	-25	16,681	-0.15%
2019/07/18	21.2	67.68	22.2	67.42	66.70	-1	16,766	-0.01%
2019/07/17	32	67.29	27	67.16	67.70	5	16,761	0.03%
2019/07/16	9	68.40	25	68.30	67.90	-16	16,403	-0.10%
2019/07/15	13	68.93	18	68.62	69.90	-5	16,011	-0.03%
2019/07/12	23	67.09	41	67.29	66.70	-18	15,539	-0.12%
2019/07/11	184	65.32	40	65.10	65.40	144	14,914	0.97%	大買/鉅額交易
2019/07/10	17	63.78	13	64.01	64.40	4	14,508	0.03%
2019/07/09	194	61.99	18	61.68	62.80	176	14,063	1.25%	大買/鉅額交易
2019/07/08	8	61.59	15	61.53	61.00	-7	13,989	-0.05%
2019/07/05	26	60.83	130	60.36	62.00	-104	13,864	-0.75%	大賣/鉅額交易
2019/07/04	18	59.18	95	59.19	59.20	-77	13,603	-0.57%
2019/07/03	16	65.78	7	65.61	65.20	9	13,120	0.07%
2019/07/02	8	66.30	6.3	66.40	66.30	1.7	12,926	0.01%
2019/07/01	17	65.66	27	66.03	66.00	-10	12,763	-0.08%
2019/06/28	6	64.37	32	64.35	64.50	-26	12,675	-0.21%
2019/06/27	10	64.05	4	64.00	64.10	6	12,671	0.05%
2019/06/26	158	64.16	45	63.70	63.70	113	12,576	0.90%	大買/鉅額交易
2019/06/25	44	64.25	93	63.91	63.30	-49	12,511	-0.39%
2019/06/24	11	63.03	1	63.00	63.10	10	12,335	0.08%
2019/06/21	0	0.00	1	62.80	63.00	-1	12,376	-0.01%
2019/06/20	1	62.50	1	62.50	62.30	0	12,425	0.00%
2019/06/19	93	61.96	5	61.98	62.10	88	12,690	0.69%
2019/06/17	0	0.00	8	61.20	60.90	-8	13,002	-0.06%
2019/06/14	2	60.95	1	61.00	60.80	1	13,029	0.01%
2019/06/13	3	60.80	0	0.00	60.90	3	13,208	0.02%
2019/06/12	2	60.50	20	60.33	60.70	-18	13,381	-0.13%
2019/06/11	1	59.60	8	59.73	59.40	-7	13,387	-0.05%
2019/06/10	13	59.35	29	59.60	59.30	-16	13,385	-0.12%
2019/06/06	12	59.32	0	0.00	59.20	12	13,309	0.09%
2019/06/05	22	60.92	2	62.05	60.50	20	13,197	0.15%
2019/06/04	95	61.10	9	60.94	60.90	86	13,239	0.65%
2019/06/03	5	61.42	10	61.78	61.90	-5	13,345	-0.04%
2019/05/31	5	60.82	9	61.34	61.60	-4	13,594	-0.03%
2019/05/30	23	58.66	17	59.36	60.00	6	13,647	0.04%
2019/05/29	13	58.88	1	58.10	58.00	12	14,301	0.08%
2019/05/27	0	0.00	2	60.20	60.50	-2	14,243	-0.01%
2019/05/24	5	59.86	14	60.06	59.80	-9	14,355	-0.06%
2019/05/23	3	60.03	1	60.00	60.20	2	14,524	0.01%
2019/05/21	3	61.33	5	61.00	61.50	-2	14,511	-0.01%
2019/05/20	0	0.00	25.4	60.78	60.90	-25.4	14,456	-0.18%
2019/05/17	8	60.81	7	60.90	60.60	1	14,483	0.01%
2019/05/16	5	61.32	27	61.20	61.00	-22	14,663	-0.15%
2019/05/15	5	62.22	23	62.09	62.00	-18	14,857	-0.12%
2019/05/14	5	60.62	3	59.77	61.50	2	14,930	0.01%
2019/05/13	4	61.85	43	63.59	61.10	-39	14,868	-0.26%
2019/05/10	2	64.00	52	64.43	63.80	-50	14,877	-0.34%
2019/05/09	5	64.34	9	64.41	64.20	-4	14,873	-0.03%
2019/05/07	1	65.70	60	65.69	66.20	-59	15,090	-0.39%
2019/05/06	13	65.35	14	65.00	65.00	-1	15,350	-0.01%
2019/05/02	0	0.00	5	65.90	65.70	-5	15,502	-0.03%
2019/04/30	6	65.43	18	65.02	65.40	-12	15,440	-0.08%
2019/04/29	1	65.00	10	65.48	64.70	-9	15,403	-0.06%
2019/04/26	1	65.70	1	65.10	66.00	0	15,443	0.00%
2019/04/25	27	65.87	10	65.94	65.50	17	15,607	0.11%
2019/04/24	0	0.00	7	65.31	65.40	-7	15,701	-0.04%
2019/04/23	7	64.59	1	64.60	64.90	6	15,609	0.04%
2019/04/22	5	63.90	2	63.85	63.80	3	15,427	0.02%
2019/04/19	8	64.15	4	63.88	63.70	4	15,609	0.03%
2019/04/18	6	63.78	16	64.09	63.10	-10	15,726	-0.06%
2019/04/17	6	62.28	117	63.49	63.90	-111	15,680	-0.71%	大賣/鉅額交易
2019/04/16	1	62.30	0	0.00	62.70	1	15,271	0.01%
2019/04/15	31	61.15	3	61.70	61.70	28	15,292	0.18%
2019/04/12	4.1	60.97	8	60.69	60.50	-3.9	15,430	-0.03%
2019/04/11	32	61.92	6	62.83	61.60	26	15,579	0.17%
2019/04/10	6	62.40	1	62.40	62.50	5	15,541	0.03%
2019/04/09	35	62.81	5.1	62.70	62.60	29.9	15,544	0.19%
2019/04/08	6	62.38	6	62.82	63.00	0	15,589	0.00%
2019/04/03	6	62.07	1	62.10	62.30	5	15,573	0.03%
2019/04/02	3	61.73	1	62.00	61.70	2	15,576	0.01%
2019/04/01	2.2	61.34	4	62.10	61.00	-1.8	15,479	-0.01%
2019/03/29	1	61.00	2	60.95	61.40	-1	15,297	-0.01%
2019/03/28	4	60.65	5	60.64	60.80	-1	15,362	-0.01%
2019/03/27	5.8	61.17	0	0.00	61.10	5.8	15,426	0.04%
2019/03/26	2	61.25	8	61.25	61.00	-6	15,503	-0.04%
2019/03/25	2	61.35	7	61.40	61.10	-5	15,537	-0.03%
2019/03/22	6	63.45	72	63.91	63.10	-66	15,375	-0.43%
2019/03/21	40	62.46	47	62.68	62.80	-7	15,116	-0.05%
2019/03/20	1	60.00	0	0.00	60.60	1	14,789	0.01%
2019/03/19	3	59.83	0	0.00	59.70	3	14,829	0.02%
2019/03/18	106	59.74	4	59.83	59.50	102	14,908	0.68%	大買/鉅額交易
2019/03/15	22	60.48	1	60.80	60.10	21	15,087	0.14%
2019/03/14	3	60.10	0	0.00	60.30	3	14,991	0.02%
2019/03/13	7	60.27	0	0.00	60.10	7	15,174	0.05%
2019/03/12	5	61.20	0.1	61.10	60.80	4.9	15,594	0.03%
2019/03/11	6	60.70	0	0.00	60.40	6	15,731	0.04%
2019/03/08	12.2	59.80	5	59.84	60.50	7.2	16,027	0.04%
2019/03/07	6	60.60	1	60.10	60.00	5	16,221	0.03%
2019/03/06	11	61.75	6	61.68	61.40	5	16,501	0.03%
2019/03/05	4	63.78	0	0.00	63.10	4	16,394	0.02%
2019/03/04	56	65.14	64	64.35	64.80	-8	16,369	-0.05%
2019/02/27	3	62.80	1	63.00	62.20	2	15,802	0.01%
2019/02/26	0	0.00	5	61.84	62.00	-5	15,710	-0.03%
2019/02/25	5	61.88	0	0.00	61.60	5	15,707	0.03%
2019/02/22	14	61.46	14	61.44	60.90	0	15,771	0.00%
2019/02/21	5	60.80	1	60.90	60.80	4	15,743	0.03%
2019/02/20	0	0.00	10	60.10	60.60	-10	15,996	-0.06%
2019/02/19	1	60.50	7	60.33	60.50	-6	16,166	-0.04%
2019/02/18	0	0.00	60	60.27	60.20	-60	16,231	-0.37%
2019/02/15	107	61.71	43	60.29	60.00	64	16,456	0.39%	大買/
2019/02/14	43	60.99	38	62.22	62.10	5	16,908	0.03%
2019/02/13	22	59.92	0	0.00	60.50	22	16,720	0.13%
2019/02/12	2	60.00	1	60.00	60.00	1	16,634	0.01%
2019/02/11	2	60.10	2	60.80	59.00	0	16,723	0.00%
2019/01/30	1	59.70	1	60.00	60.10	0	16,698	0.00%
2019/01/29	1	58.70	1	60.00	58.80	0	16,892	0.00%
2019/01/28	2	61.80	1	60.90	60.80	1	16,946	0.01%
2019/01/25	2	61.80	13	60.65	60.00	-11	17,441	-0.06%
2019/01/24	49	58.62	2	58.20	59.60	47	17,578	0.27%
2019/01/23	3	56.33	0	0.00	57.00	3	17,784	0.02%
2019/01/21	4	56.80	4	57.05	57.20	0	18,153	0.00%
2019/01/18	0	0.00	1	56.10	56.40	-1	18,315	-0.01%
2019/01/17	5	55.62	4	55.63	55.10	1	18,690	0.01%
2019/01/16	17	56.53	29	56.73	56.40	-12	18,690	-0.06%
2019/01/15	0	0.00	3	54.03	53.60	-3	18,317	-0.02%
2019/01/14	6	52.52	0	0.00	52.00	6	18,313	0.03%
2019/01/11	0	0.00	1	53.50	53.50	-1	18,682	-0.01%
2019/01/10	16	54.28	16	53.98	53.80	0	18,912	0.00%
2019/01/09	6	52.70	22	52.57	52.50	-16	19,145	-0.08%
2019/01/08	0	0.00	0.1	51.70	51.70	-0.1	19,658	0.00%
2019/01/07	17	52.01	10	52.40	51.80	7	20,232	0.03%
2019/01/04	9.1	50.58	17	49.84	51.60	-8	20,387	-0.04%
2019/01/03	27	52.59	20	51.70	51.50	7	20,481	0.03%
2019/01/02	13	55.00	0	0.00	55.00	13	20,280	0.06%
2018/12/28	1	55.00	0	0.00	55.00	1	20,283	0.00%
2018/12/27	0	0.00	12.1	55.36	55.80	-12.1	20,546	-0.06%
2018/12/26	50	55.51	40	56.50	54.10	10	20,886	0.05%
2018/12/25	12	54.58	21	55.88	57.00	-9	20,699	-0.04%
2018/12/24	0	0.00	2	56.00	56.00	-2	20,630	-0.01%
2018/12/22	3	53.67	0	0.00	53.50	3	20,579	0.01%
2018/12/21	6	53.13	2	52.90	53.90	4	20,769	0.02%
2018/12/20	0	0.00	4	53.38	53.20	-4	20,727	-0.02%
2018/12/19	7	53.23	1	53.30	53.70	6	20,739	0.03%
2018/12/18	2.1	53.91	3	54.00	54.50	-1	20,886	0.00%
2018/12/17	1	53.20	20	53.50	53.50	-19	21,045	-0.09%
2018/12/14	1	53.60	19	53.42	53.50	-18	21,101	-0.09%
2018/12/13	1	54.40	1	54.20	54.30	0	21,248	0.00%
2018/12/12	5	53.36	4	53.40	53.70	1	21,266	0.00%
2018/12/11	23	52.56	2	53.00	52.90	21	21,435	0.10%
2018/12/10	6	52.17	4	52.55	52.10	2	21,444	0.01%
2018/12/07	10	55.80	0	0.00	55.70	10	21,240	0.05%
2018/12/06	6	55.97	49	55.30	55.00	-43	21,318	-0.20%
2018/12/05	28	57.14	2	57.25	56.90	26	21,196	0.12%
2018/12/04	0	0.00	2	62.15	62.00	-2	20,978	-0.01%
2018/12/03	7	63.74	6	63.65	62.80	1	21,411	0.00%
2018/11/30	2	60.95	3	61.00	61.00	-1	21,352	0.00%
2018/11/29	28	61.94	13.5	61.89	60.30	14.5	21,074	0.07%
2018/11/28	7	58.66	3	58.93	58.60	4	20,549	0.02%
2018/11/27	4	56.33	4	57.50	58.00	0	20,421	0.00%
2018/11/26	1	56.80	2	57.15	57.30	-1	20,280	0.00%
2018/11/23	3	56.83	0	0.00	56.10	3	20,060	0.01%
2018/11/22	3	57.87	8	58.08	58.00	-5	19,999	-0.03%
2018/11/21	0.5	58.00	3.5	57.37	57.80	-3	19,955	-0.02%
2018/11/20	4	56.83	2	56.90	57.50	2	19,930	0.01%
2018/11/19	3	56.13	5	56.56	57.50	-2	19,764	-0.01%
2018/11/16	2	54.60	1	54.60	54.60	1	19,540	0.01%
2018/11/14	2	56.75	5	56.80	56.50	-3	19,728	-0.02%
2018/11/13	3	55.30	10	55.28	56.20	-7	19,607	-0.04%
2018/11/12	1	53.50	0	0.00	53.80	1	19,062	0.01%
2018/11/09	1	54.30	1	53.90	54.20	0	19,229	0.00%
2018/11/08	4	55.28	1	57.00	53.80	3	19,260	0.02%
2018/11/07	0	0.00	2	54.80	55.20	-2	19,218	-0.01%
2018/11/06	12	53.11	12	53.97	52.20	0	19,372	0.00%
2018/11/05	3	56.20	17	56.05	55.70	-14	19,130	-0.07%
2018/11/02	10	56.75	21	56.42	56.10	-11	18,950	-0.06%
2018/11/01	10	53.08	15	54.08	54.40	-5	18,486	-0.03%
2018/10/31	21	50.31	6	50.92	51.40	15	18,245	0.08%
2018/10/30	8	48.61	3	48.00	48.50	5	18,057	0.03%
2018/10/29	4	46.19	6	46.50	46.60	-2	18,136	-0.01%
2018/10/26	34	46.71	4	46.10	46.00	30	18,007	0.17%
2018/10/25	15	46.17	15	45.83	45.75	0	17,850	0.00%
2018/10/24	1	50.20	5	49.30	49.30	-4	17,412	-0.02%
2018/10/23	5	51.28	12	50.90	50.50	-7	17,196	-0.04%
2018/10/22	3	51.93	1	51.60	52.50	2	17,104	0.01%
2018/10/19	42	50.57	14	49.67	52.10	28	17,086	0.16%
2018/10/18	11	52.92	4	51.90	51.50	7	16,829	0.04%
2018/10/17	53	55.91	66	55.33	54.40	-13	16,582	-0.08%
2018/10/16	6	55.95	8	54.84	54.10	-2	16,399	-0.01%
2018/10/15	56	56.18	7	56.60	57.20	49	15,984	0.31%
2018/10/12	3	51.73	9	52.20	53.30	-6	15,807	-0.04%
2018/10/11	2	48.40	4	48.81	48.50	-2	16,127	-0.01%
2018/10/09	2	53.00	0	0.00	52.30	2	15,936	0.01%
2018/10/08	1	52.50	2	52.35	52.70	-1	15,934	-0.01%
2018/10/05	0	0.00	7	52.86	52.20	-7	16,046	-0.04%
2018/10/04	6	55.27	25	54.96	53.90	-19	15,944	-0.12%
2018/10/03	3	58.47	0	0.00	57.80	3	15,634	0.02%
2018/10/01	0	0.00	1	59.20	59.20	-1	15,987	-0.01%
2018/09/28	5	59.20	0	0.00	58.10	5	16,032	0.03%
2018/09/27	20	59.30	0	0.00	59.80	20	16,022	0.12%
2018/09/26	1	60.50	6	60.52	60.20	-5	16,059	-0.03%
2018/09/25	2	59.55	4	60.98	61.70	-2	15,996	-0.01%
2018/09/21	10	57.81	5	58.50	58.50	5	15,787	0.03%
2018/09/20	2	59.75	0	0.00	59.50	2	15,577	0.01%
2018/09/19	5	60.40	15	60.83	60.00	-10	15,619	-0.06%
2018/09/18	0	0.00	2	59.60	59.30	-2	15,521	-0.01%
2018/09/17	3.2	60.84	2	61.60	61.20	1.2	15,653	0.01%
2018/09/14	3	59.47	1	59.90	59.60	2	15,536	0.01%
2018/09/13	2	56.60	1	57.70	57.50	1	15,487	0.01%
2018/09/12	1	57.60	20	58.90	57.40	-19	15,392	-0.12%
2018/09/11	3	59.67	4	60.10	60.10	-1	15,284	-0.01%
2018/09/10	2	58.20	7	58.61	59.40	-5	15,273	-0.03%
2018/09/07	34	58.28	7	59.76	57.50	27	15,057	0.18%
2018/09/06	6	64.12	6	64.53	63.60	0	14,555	0.00%
2018/09/05	13	66.67	0	0.00	66.60	13	14,461	0.09%
2018/09/04	0	0.00	1	67.60	67.60	-1	14,515	-0.01%
2018/09/03	1	67.00	2	68.30	66.70	-1	14,537	-0.01%
2018/08/31	18	69.04	26	69.32	69.70	-8	14,532	-0.06%
2018/08/30	0	0.00	2	69.80	69.80	-2	14,599	-0.01%
2018/08/29	6	70.43	3	70.50	69.90	3	14,638	0.02%
2018/08/28	6	71.47	2	71.60	70.70	4	14,686	0.03%
2018/08/27	1	69.90	7	68.91	70.10	-6	14,685	-0.04%
2018/08/24	2	67.50	0	0.00	67.40	2	14,615	0.01%
2018/08/23	1	67.00	1	67.00	67.30	0	14,816	0.00%
2018/08/22	10	67.74	5	67.76	67.40	5	15,016	0.03%
2018/08/21	3	67.23	3	67.57	68.50	0	14,898	0.00%
2018/08/20	2	66.55	6	67.50	65.70	-4	14,733	-0.03%
2018/08/17	2	65.95	2	66.40	65.00	0	14,696	0.00%
2018/08/16	2	66.30	5	64.00	67.30	-3	14,730	-0.02%
2018/08/15	5	67.90	0	0.00	67.70	5	14,720	0.03%
2018/08/14	7	69.91	5	68.32	70.20	2	14,828	0.01%
2018/08/13	0	0.00	2	70.00	68.90	-2	14,780	-0.01%
2018/08/10	4	73.58	0	0.00	73.20	4	14,684	0.03%
2018/08/08	1	74.50	2	74.00	73.70	-1	15,904	-0.01%
2018/08/07	2	74.35	1	73.70	74.30	1	15,697	0.01%
2018/08/06	4	74.03	3	74.14	73.60	1	15,527	0.01%
2018/08/03	5	77.00	10	76.50	75.80	-5	15,434	-0.03%
2018/08/02	0	0.00	1	78.80	78.40	-1	15,088	-0.01%
2018/08/01	15	78.93	0	0.00	79.60	15	15,260	0.10%
2018/07/31	10	78.80	20	79.20	78.60	-10	15,524	-0.06%
2018/07/30	1	80.00	0	0.00	79.60	1	15,472	0.01%
2018/07/27	0	81.90	0	0.00	81.90	0	15,429	0.00%
2018/07/26	2	80.95	7	82.10	81.00	-5	15,483	-0.03%
2018/07/25	2	79.10	0	0.00	80.70	2	15,438	0.01%
2018/07/24	1	78.10	2	78.35	78.70	-1	15,313	-0.01%
2018/07/23	15	78.71	1	78.40	78.50	14	15,282	0.09%
2018/07/20	4	80.85	11	80.22	80.50	-7	15,145	-0.05%
2018/07/19	12	80.98	29	81.09	80.20	-17	14,995	-0.11%
2018/07/18	38	85.66	1	84.80	84.00	37	14,804	0.25%
2018/07/17	4	87.20	6	87.68	88.10	-2	14,268	-0.01%
2018/07/16	1	86.40	1	89.50	86.00	0	14,503	0.00%
2018/07/13	4	87.98	3	87.53	88.80	1	14,830	0.01%
2018/07/12	1	86.10	1	85.50	86.00	0	14,930	0.00%
2018/07/11	0	0.00	5	82.84	83.60	-5	14,854	-0.03%
2018/07/10	8	83.46	4	82.68	83.90	4	14,839	0.03%
2018/07/09	6	80.48	5	82.00	81.00	1	14,834	0.01%
2018/07/06	2	79.60	1	79.30	79.30	1	14,766	0.01%
2018/07/05	2	79.15	2	79.05	78.10	0	14,840	0.00%
2018/07/04	2	81.55	0	0.00	80.90	2	14,867	0.01%
2018/07/03	0	0.00	5	82.18	81.80	-5	14,987	-0.03%
2018/07/02	3	81.40	1	83.30	81.00	2	15,008	0.01%
2018/06/29	2	83.00	0	0.00	83.20	2	15,006	0.01%
2018/06/28	3	82.47	5	82.92	83.00	-2	14,896	-0.01%
2018/06/27	0	0.00	2	88.15	87.20	-2	14,905	-0.01%
2018/06/26	4	83.93	8	83.65	85.40	-4	14,884	-0.03%
2018/06/25	10	87.91	4	87.75	86.50	6	14,928	0.04%
2018/06/22	1	91.30	1	92.00	92.50	0	14,980	0.00%
2018/06/21	2	92.00	8	92.50	92.50	-6	15,189	-0.04%
2018/06/20	1	91.60	4	91.20	90.40	-3	15,469	-0.02%
2018/06/19	7	92.01	0	0.00	90.60	7	15,738	0.04%
2018/06/15	16	92.28	1	93.70	92.30	15	15,984	0.09%
2018/06/14	14	92.69	7	92.81	93.00	7	16,223	0.04%
2018/06/13	9	94.73	10	95.27	94.00	-1	16,634	-0.01%
2018/06/12	8	98.30	2	98.50	97.60	6	17,044	0.04%
2018/06/11	1	100.50	5	100.26	100.50	-4	17,150	-0.02%
2018/06/08	1	100.00	0	0.00	99.80	1	17,589	0.01%
2018/06/07	6	100.40	12	100.79	101.00	-6	18,378	-0.03%
2018/06/06	0	0.00	6	100.42	100.00	-6	18,443	-0.03%
2018/06/05	1	100.00	6	101.83	101.00	-5	18,596	-0.03%
2018/06/04	2	98.10	2	99.10	100.50	0	18,828	0.00%
2018/06/01	1	98.40	0	0.00	97.50	1	18,800	0.01%
2018/05/31	1	98.40	3	98.50	99.60	-2	18,818	-0.01%
2018/05/30	26	94.94	8	95.78	96.50	18	18,634	0.10%
2018/05/29	2	99.40	21	99.21	98.90	-19	18,503	-0.10%
2018/05/28	27	99.39	29	99.90	99.30	-2	18,719	-0.01%
2018/05/25	4	101.63	6.3	101.05	100.50	-2.3	19,323	-0.01%
2018/05/24	3	101.50	8	100.75	102.00	-5	19,520	-0.03%
2018/05/23	2	100.00	5	99.00	99.30	-3	19,558	-0.02%
2018/05/22	7	99.46	11	99.39	97.20	-4	19,441	-0.02%
2018/05/21	5	99.40	0	0.00	99.00	5	19,640	0.03%
2018/05/18	7	99.53	11	99.54	98.90	-4	19,694	-0.02%
2018/05/17	21	105.29	8	106.88	101.50	13	19,593	0.07%
2018/05/16	18	100.71	14	100.41	102.50	4	19,118	0.02%
2018/05/15	1	94.80	0	0.00	95.50	1	18,718	0.01%
2018/05/14	6	95.73	32	95.11	95.30	-26	19,002	-0.14%
2018/05/11	12	96.81	30	96.57	95.60	-18	19,074	-0.09%
2018/05/10	31	95.98	6	95.25	93.60	25	18,979	0.13%
2018/05/09	0	0.00	3	94.30	94.40	-3	19,083	-0.02%
2018/05/08	2	94.05	10	94.15	94.00	-8	18,972	-0.04%
2018/05/07	0	0.00	2	93.15	92.60	-2	18,680	-0.01%
2018/05/03	5	89.80	3	89.80	89.90	2	18,672	0.01%
2018/05/02	2	91.90	1	92.30	91.70	1	18,748	0.01%
2018/04/30	2	92.00	0	0.00	93.00	2	18,689	0.01%
2018/04/27	6	93.75	3.1	93.49	93.10	2.9	18,725	0.02%
2018/04/26	2	91.60	3	92.70	91.80	-1	18,716	-0.01%
2018/04/25	2	89.45	8	89.63	90.80	-6	18,742	-0.03%
2018/04/24	7	90.11	1	89.30	90.10	6	18,877	0.03%
2018/04/23	2	92.60	7	92.39	93.00	-5	19,254	-0.03%
2018/04/20	17	95.39	6	94.23	92.70	11	19,486	0.06%
2018/04/19	8	95.79	23	96.40	97.90	-15	19,220	-0.08%
2018/04/18	1	93.20	16	93.17	93.10	-15	18,841	-0.08%
2018/04/17	4	90.23	17	90.55	89.50	-13	18,660	-0.07%
2018/04/16	4	92.25	0	0.00	92.20	4	18,787	0.02%
2018/04/13	4	93.60	17	93.99	93.40	-13	18,749	-0.07%
2018/04/12	3	93.00	0	0.00	92.50	3	18,780	0.02%
2018/04/11	30	94.39	0	0.00	91.20	30	19,053	0.16%
2018/04/10	4	90.00	1	89.70	91.90	3	19,019	0.02%
2018/04/09	7	88.17	5	88.50	88.50	2	19,053	0.01%
2018/04/03	2	90.15	9	90.41	90.60	-7	18,913	-0.04%
2018/04/02	4	92.20	6	92.48	91.70	-2	18,896	-0.01%
2018/03/31	0	0.00	5	91.70	92.00	-5	18,981	-0.03%
2018/03/30	5	91.88	1	92.20	91.80	4	19,101	0.02%
2018/03/29	7	90.91	5	91.92	92.30	2	19,052	0.01%
2018/03/28	34	91.80	6	92.65	90.70	28	18,971	0.15%
2018/03/27	9	94.57	22	94.10	95.40	-13	18,730	-0.07%
2018/03/26	32	92.11	10	92.70	92.00	22	18,622	0.12%
2018/03/23	9	92.76	18	90.81	94.50	-9	18,478	-0.05%
2018/03/22	14	97.20	20	96.82	96.30	-6	18,238	-0.03%
2018/03/21	16	98.23	23	98.00	99.00	-7	17,895	-0.04%
2018/03/20	17	95.53	10	96.10	95.00	7	17,524	0.04%
2018/03/19	22	97.75	11	98.27	97.00	11	17,250	0.06%
2018/03/16	17	93.09	18	93.44	94.20	-1	16,725	-0.01%
2018/03/15	11.1	90.27	7	90.49	91.00	4.1	16,156	0.03%
2018/03/14	11	90.58	7	90.21	89.40	4	16,113	0.02%
2018/03/13	30	87.58	42	87.64	89.90	-12	15,958	-0.08%
2018/03/12	10	83.91	8	83.43	83.00	2	15,361	0.01%
2018/03/09	9	83.36	18	83.31	83.30	-9	15,454	-0.06%
2018/03/08	8	81.84	11	82.01	82.00	-3	15,864	-0.02%
2018/03/07	0	0.00	6	80.12	80.00	-6	15,939	-0.04%
2018/03/06	5	79.88	15	80.07	79.60	-10	16,308	-0.06%
2018/03/05	3	79.10	0	0.00	78.40	3	16,806	0.02%
2018/03/02	7	77.91	6	78.27	78.40	1	16,955	0.01%
2018/03/01	24	79.50	10.3	79.83	78.70	13.7	16,954	0.08%
2018/02/27	46	82.01	60	81.45	80.80	-14	16,838	-0.08%
2018/02/26	7	81.01	6.1	81.15	81.00	0.9	16,145	0.01%
2018/02/23	4	79.70	13	79.68	79.90	-9	16,437	-0.05%
2018/02/22	9	79.09	4	79.70	79.30	5	16,460	0.03%
2018/02/21	3	80.17	10	79.80	79.90	-7	16,493	-0.04%
2018/02/12	0	0.00	1	75.60	76.00	-1	16,049	-0.01%
2018/02/09	2	72.90	0	0.00	73.30	2	15,942	0.01%
2018/02/08	4	73.43	0	0.00	72.70	4	15,942	0.03%
2018/02/07	8	75.13	3	76.63	73.60	5	15,895	0.03%
2018/02/06	8	73.69	3	74.53	72.40	5	15,857	0.03%
2018/02/05	3	77.37	0	0.00	77.40	3	15,869	0.02%
2018/02/02	3	79.93	3	80.27	79.60	0	16,005	0.00%
2018/02/01	4	80.30	23	80.48	81.20	-19	16,025	-0.12%
2018/01/31	10	78.75	0	0.00	79.40	10	16,008	0.06%
2018/01/30	14	78.54	7	78.97	78.40	7	16,229	0.04%
2018/01/29	4	79.43	2	79.00	78.80	2	16,170	0.01%
2018/01/26	18	79.44	18	79.20	79.40	0	16,229	0.00%
2018/01/25	5	79.16	1	78.20	78.50	4	16,320	0.02%
2018/01/24	2	80.40	0	0.00	80.50	2	16,586	0.01%
2018/01/23	1	80.60	1	81.50	80.20	0	16,916	0.00%
2018/01/22	14	80.26	14	80.82	80.50	0	17,064	0.00%
2018/01/19	10	81.00	3	81.33	80.60	7	17,178	0.04%
2018/01/18	15	82.73	19	82.56	82.00	-4	17,082	-0.02%
2018/01/17	35	82.58	20	81.40	81.00	15	16,966	0.09%
2018/01/16	8	85.05	20	84.59	85.00	-12	16,460	-0.07%
2018/01/15	5	82.20	7	82.43	83.40	-2	16,305	-0.01%
2018/01/12	14	80.81	14	81.04	81.40	0	16,449	0.00%
2018/01/11	12	80.23	15	80.41	80.30	-3	16,696	-0.02%
2018/01/10	5	79.58	5	80.06	78.30	0	17,035	0.00%
2018/01/09	8	83.46	12	83.28	82.60	-4	17,423	-0.02%
2018/01/08	9	84.26	12	84.41	83.50	-3	17,815	-0.02%
2018/01/05	7	83.43	13.3	83.41	83.50	-6.3	18,110	-0.03%
2018/01/04	13	80.99	14	81.19	81.50	-1	17,929	-0.01%
2018/01/03	6	80.33	7	79.97	80.30	-1	18,254	-0.01%
2018/01/02	33	77.54	28	77.29	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

元大-竹科券商分點個股進出
元大-竹科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

元大-竹科 券商分點個股進出 元大-竹科 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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析