南亞科 (2408)-元大-南投券商分點個股進出

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-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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	5	30.97	6	31.08	30.75	-1	13,289	-0.01%
2024/12/16	6	28.94	0	0.00	28.80	6	12,912	0.05%
2024/12/13	4.5	29.50	0	0.00	29.40	4.5	12,447	0.04%
2024/12/12	1	31.10	2	31.00	30.90	-1	12,253	-0.01%
2024/12/11	9	30.63	8	30.46	30.50	1	12,199	0.01%
2024/12/10	4.4	32.29	1	32.75	32.30	3.4	11,858	0.03%
2024/12/09	4	32.64	1	32.50	32.50	3	11,938	0.03%
2024/12/06	4	33.18	1	33.30	33.15	3	11,897	0.03%
2024/12/05	2.3	33.04	3.9	33.18	33.00	-1.6	11,966	-0.01%
2024/12/04	3.5	33.63	2	33.40	33.25	1.5	12,208	0.01%
2024/12/03	0	0.00	1	33.60	33.80	-1	12,473	-0.01%
2024/12/02	16.1	33.56	14	33.11	33.05	2.1	12,412	0.02%
2024/11/29	2.1	33.06	14	33.07	33.45	-12	12,227	-0.10%
2024/11/28	4.2	34.09	7	34.09	33.75	-2.8	12,033	-0.02%
2024/11/27	4.5	35.20	3	35.25	34.95	1.5	11,826	0.01%
2024/11/26	2	35.78	0	0.00	35.80	2	11,816	0.02%
2024/11/25	1	36.00	0	0.00	36.30	1	11,794	0.01%
2024/11/22	4	35.98	1.1	35.96	35.85	2.9	11,646	0.03%
2024/11/21	1	36.65	1	36.40	36.65	0	11,679	0.00%
2024/11/20	5	36.26	0	0.00	36.25	5	11,639	0.04%
2024/11/19	2	36.90	0	0.00	37.05	2	11,566	0.02%
2024/11/18	1	37.05	3	37.25	37.25	-2	11,619	-0.02%
2024/11/15	0	0.00	1	37.30	37.50	-1	11,635	-0.01%
2024/11/14	3.2	37.22	3	37.25	36.85	0.2	11,699	0.00%
2024/11/13	4	38.25	0	0.00	38.15	4	11,556	0.03%
2024/11/12	2.2	39.07	0	0.00	39.00	2.2	11,466	0.02%
2024/11/11	1	39.90	5	40.25	40.40	-4	11,406	-0.04%
2024/11/07	1	41.90	1	41.50	42.05	0	11,757	0.00%
2024/11/06	2	40.75	11	40.61	40.75	-9	11,982	-0.08%
2024/11/05	2	40.10	2	39.90	40.05	0	12,510	0.00%
2024/11/04	5.1	40.36	4	40.23	40.20	1.1	12,653	0.01%
2024/11/01	1.1	41.04	1	41.30	41.45	0.1	12,822	0.00%
2024/10/30	0.1	42.25	1	42.40	42.30	-1	13,075	-0.01%
2024/10/29	7.5	42.31	0	0.00	42.30	7.5	13,213	0.06%
2024/10/28	0	0.00	2	43.10	43.35	-2	13,314	-0.02%
2024/10/25	0	0.00	2	43.10	43.05	-2	13,557	-0.01%
2024/10/24	1.1	43.07	0	0.00	42.90	1.1	13,732	0.01%
2024/10/22	2	43.80	1	44.10	44.20	1	14,859	0.01%
2024/10/21	0.1	44.60	1	44.75	44.60	-0.9	15,240	-0.01%
2024/10/16	11	42.75	0	0.00	42.65	11	15,889	0.07%
2024/10/14	0	0.00	1	43.00	43.80	-1	15,930	-0.01%
2024/10/11	3.6	42.19	3	42.15	42.50	0.6	16,035	0.00%
2024/10/09	0.2	44.30	0	0.00	43.50	0.2	16,358	0.00%
2024/10/08	1	44.40	0	0.00	44.40	1	16,377	0.01%
2024/10/07	4	44.84	0	0.00	45.15	4	16,439	0.02%
2024/10/04	3	45.85	0	0.00	45.50	3	16,357	0.02%
2024/10/01	5	46.41	0	0.00	46.25	5	16,285	0.03%
2024/09/30	4	47.60	3	48.18	47.35	1	16,602	0.01%
2024/09/27	2	48.40	0	0.00	48.15	2	17,181	0.01%
2024/09/26	21	48.06	0	0.00	47.30	21	17,050	0.12%
2024/09/25	0	0.00	10	47.25	47.30	-10	16,797	-0.06%
2024/09/24	1	45.90	0	0.00	46.35	1	16,751	0.01%
2024/09/23	2	47.10	1	47.20	46.65	1	16,790	0.01%
2024/09/20	4	45.34	4	45.68	45.80	0	16,769	0.00%
2024/09/19	0.7	45.02	0	0.00	45.25	0.7	16,411	0.00%
2024/09/18	14.1	46.17	0	0.00	45.20	14.1	16,706	0.08%
2024/09/13	4	46.23	0	0.00	46.30	4	17,698	0.02%
2024/09/12	0	0.00	11	46.85	46.95	-11	18,166	-0.06%
2024/09/11	0.1	45.30	0	0.00	45.10	0.1	18,966	0.00%
2024/09/10	25.1	45.63	23	45.38	44.50	2.1	19,228	0.01%
2024/09/09	8.6	45.73	0.1	46.00	46.05	8.5	19,114	0.04%
2024/09/06	34.1	45.97	11	46.45	46.45	23.1	19,178	0.12%
2024/09/05	10.1	46.65	0	0.00	46.00	10.1	19,045	0.05%
2024/09/04	17.2	47.52	1	47.30	47.55	16.2	18,779	0.09%
2024/09/03	3.1	50.50	0	0.00	50.00	3.1	18,364	0.02%
2024/09/02	1.2	51.74	0	0.00	51.60	1.2	18,236	0.01%
2024/08/30	3.1	53.01	1	54.00	52.70	2.1	18,197	0.01%
2024/08/29	10.1	53.23	3	53.23	53.40	7.1	18,121	0.04%
2024/08/28	0	0.00	1	53.60	53.50	-1	18,036	-0.01%
2024/08/27	2	52.95	1	53.00	53.20	1	18,070	0.01%
2024/08/26	3.1	53.82	1	54.10	53.80	2.1	18,271	0.01%
2024/08/23	4	53.73	7	53.40	54.10	-3	18,292	-0.02%
2024/08/22	7	54.80	1	54.70	54.80	6	18,347	0.03%
2024/08/21	6	54.83	13	55.04	54.60	-7	18,411	-0.04%
2024/08/20	2.1	56.24	5	57.08	55.70	-2.9	18,403	-0.02%
2024/08/19	7	56.50	2	56.80	56.60	5	18,362	0.03%
2024/08/16	2	56.20	5	55.84	55.70	-3	18,373	-0.02%
2024/08/15	1	54.00	1	54.70	54.60	0	18,359	0.00%
2024/08/14	5	55.12	5	54.98	54.30	0	18,399	0.00%
2024/08/13	2	52.90	2	52.90	52.80	0	18,567	0.00%
2024/08/12	12	53.15	6	53.60	53.00	6	18,717	0.03%
2024/08/09	5	50.62	36	50.46	51.00	-31	18,508	-0.17%
2024/08/08	5.2	48.72	1	49.70	49.50	4.2	18,285	0.02%
2024/08/07	98	49.54	51	50.28	50.00	47	18,048	0.26%
2024/08/06	5	48.73	12.1	49.90	49.90	-7.1	17,591	-0.04%
2024/08/05	12.2	50.22	11.1	50.35	49.95	1	17,592	0.01%
2024/08/02	27.1	55.72	0	0.00	54.90	27.1	17,235	0.16%
2024/08/01	3	58.30	0	0.00	58.30	3	17,135	0.02%
2024/07/31	1	57.40	0	0.00	57.10	1	17,273	0.01%
2024/07/30	3.6	56.55	0	0.00	57.10	3.6	17,246	0.02%
2024/07/29	4	58.20	0	0.00	57.50	4	17,065	0.02%
2024/07/26	13	57.67	5	57.40	58.10	8	16,991	0.05%
2024/07/23	40.1	61.33	0	0.00	60.60	40.1	16,523	0.24%
2024/07/22	5	62.52	0	0.00	61.90	5	16,086	0.03%
2024/07/19	8	64.84	0	0.00	64.20	8	15,835	0.05%
2024/07/18	1	66.60	1	66.90	67.00	0	15,652	0.00%
2024/07/17	8	67.15	0	0.00	66.90	8	15,650	0.05%
2024/07/16	31	67.89	21	68.26	67.50	10	15,535	0.06%
2024/07/15	12	67.88	2	68.05	67.70	10	15,648	0.06%
2024/07/12	6	69.13	6	68.85	68.50	0	15,621	0.00%
2024/07/11	7.3	69.56	17.1	68.67	70.10	-9.9	15,666	-0.06%
2024/07/10	6	72.67	0	72.20	72.30	6	15,527	0.04%
2024/07/09	1.1	72.98	1	72.96	73.00	0.1	15,532	0.00%
2024/07/08	3	73.63	10	74.01	74.50	-7	15,747	-0.04%
2024/07/05	2.5	73.50	2	73.80	73.90	0.5	16,007	0.00%
2024/07/04	2	73.85	27	73.95	74.10	-25	16,408	-0.15%
2024/07/03	25.5	72.34	28.1	72.78	73.70	-2.6	16,088	-0.02%
2024/07/02	5.1	68.60	8	68.30	68.30	-2.9	15,538	-0.02%
2024/07/01	11	69.31	9	68.90	69.00	2	15,511	0.01%
2024/06/28	1	69.00	7	69.61	69.70	-6	15,668	-0.04%
2024/06/27	3	67.90	3	68.00	68.20	0	15,810	0.00%
2024/06/26	8.5	68.82	7	68.51	68.50	1.5	15,710	0.01%
2024/06/25	12	68.28	14	68.60	68.50	-2	15,767	-0.01%
2024/06/24	4	69.98	1	69.99	69.10	3	15,697	0.02%
2024/06/21	5	71.53	7.2	72.79	72.20	-2.2	15,637	-0.01%
2024/06/20	22	73.53	49	73.39	72.70	-27	15,471	-0.17%
2024/06/19	13.2	71.94	21	71.28	70.70	-7.8	15,962	-0.05%
2024/06/18	6	69.90	37.9	70.36	72.00	-31.9	16,560	-0.19%
2024/06/17	1	66.90	66.4	66.98	67.90	-65.4	15,775	-0.41%
2024/06/14	6	66.02	2	66.20	66.20	4	15,581	0.03%
2024/06/13	25	65.62	26	66.07	66.00	-1	15,721	-0.01%
2024/06/12	1	64.50	0	0.00	64.60	1	15,630	0.01%
2024/06/11	2	64.30	0	0.00	64.30	2	15,745	0.01%
2024/06/07	2	63.80	7	64.33	64.80	-5	16,043	-0.03%
2024/06/06	2	63.70	2	63.50	63.40	0	16,144	0.00%
2024/06/05	2.1	63.19	1	63.40	63.00	1.1	16,354	0.01%
2024/06/04	6.5	63.29	2	63.20	63.20	4.5	16,538	0.03%
2024/06/03	7	64.39	3	64.70	64.20	4	16,685	0.02%
2024/05/31	7	65.23	6	65.80	64.50	1	16,864	0.01%
2024/05/30	56.4	65.46	1	65.39	64.80	55.3	16,820	0.33%
2024/05/29	19	66.07	13	66.38	66.00	6	16,764	0.04%
2024/05/28	7	66.22	48	65.93	66.50	-41	16,850	-0.24%
2024/05/27	12	64.26	22	65.00	64.80	-10	16,831	-0.06%
2024/05/24	0	0.00	4	64.75	64.40	-4	17,000	-0.02%
2024/05/23	26	64.20	9	64.73	64.20	17	17,055	0.10%
2024/05/22	17.2	64.49	24	64.19	64.60	-6.8	17,322	-0.04%
2024/05/21	6.1	63.50	6	63.73	63.50	0.1	17,410	0.00%
2024/05/20	5	63.16	14	63.51	63.30	-9	17,471	-0.05%
2024/05/17	28	63.05	11	63.51	62.80	17	17,533	0.10%
2024/05/16	7	64.03	17	64.26	64.00	-10	17,405	-0.06%
2024/05/15	1	65.30	14	65.36	64.60	-13	17,529	-0.07%
2024/05/14	0	0.00	1	65.00	64.80	-1	18,106	-0.01%
2024/05/13	6	64.48	5	64.54	64.40	1	18,155	0.01%
2024/05/10	2	63.85	0	0.00	64.40	2	18,236	0.01%
2024/05/09	10	64.86	1	64.90	64.00	9	18,117	0.05%
2024/05/08	1.1	66.72	1	67.00	66.60	0.1	17,883	0.00%
2024/05/07	9.2	67.65	3	68.33	66.80	6.2	17,914	0.03%
2024/05/06	4	67.80	5	68.22	66.90	-1	17,662	-0.01%
2024/05/03	1	66.60	2	67.40	65.80	-1	17,378	-0.01%
2024/05/02	0	0.00	1	66.00	66.60	-1	17,305	-0.01%
2024/04/30	0.1	66.55	10	66.80	66.10	-9.9	17,441	-0.06%
2024/04/29	13	67.26	7	67.16	67.50	6	17,653	0.03%
2024/04/26	1.1	65.60	0.1	65.60	65.70	1	17,681	0.01%
2024/04/25	1	65.20	3	65.73	65.60	-2	17,603	-0.01%
2024/04/24	1	65.30	22	65.43	65.50	-21	17,558	-0.12%
2024/04/23	7	61.83	4	61.75	62.80	3	17,548	0.02%
2024/04/22	9	61.23	2	60.95	61.20	7	17,538	0.04%
2024/04/19	16	62.06	6	63.08	62.00	10	17,518	0.06%
2024/04/18	6	64.25	0	0.00	64.30	6	17,403	0.03%
2024/04/17	43	65.03	8.1	65.68	64.50	35	17,751	0.20%
2024/04/16	16	66.93	2	66.20	65.50	14	17,642	0.08%
2024/04/15	23	70.17	4	70.05	70.00	19	17,334	0.11%
2024/04/12	3	71.77	11	71.98	71.80	-8	17,232	-0.05%
2024/04/11	3.1	70.28	14	70.46	70.60	-11	16,845	-0.07%
2024/04/10	18	69.89	75	70.74	70.20	-57	16,560	-0.34%
2024/04/09	8	68.39	7	68.33	68.40	1	16,334	0.01%
2024/04/08	7	68.47	6	68.90	68.10	1	16,321	0.01%
2024/04/03	9	68.09	3	68.40	68.20	6	16,271	0.04%
2024/04/02	31.1	69.81	29	70.26	69.10	2.1	16,456	0.01%
2024/04/01	3	69.47	20	69.27	69.40	-17	16,546	-0.10%
2024/03/29	0	0.00	7.7	67.84	67.70	-7.7	16,468	-0.05%
2024/03/28	23.1	68.43	9.4	68.89	67.60	13.7	16,442	0.08%
2024/03/27	12.1	68.03	2	68.10	67.90	10.1	16,791	0.06%
2024/03/26	42.2	68.51	40	69.02	68.10	2.2	16,954	0.01%
2024/03/25	21	67.96	17	68.44	68.50	4	16,725	0.02%
2024/03/22	56.9	69.80	61.2	70.09	69.60	-4.3	16,622	-0.03%
2024/03/21	16	65.76	56	66.22	67.60	-40	15,466	-0.26%
2024/03/20	5	61.94	1	62.30	61.50	4	14,939	0.03%
2024/03/19	5	62.40	0	0.00	62.30	5	15,179	0.03%
2024/03/18	15	62.33	0.1	62.70	62.40	15	15,160	0.10%
2024/03/15	4	63.78	16	63.94	63.90	-12	15,090	-0.08%
2024/03/14	10	64.07	4	64.28	63.80	6	15,053	0.04%
2024/03/13	32	64.22	0	0.00	63.30	32	15,008	0.21%
2024/03/12	29	65.56	5	65.86	65.70	24	14,785	0.16%
2024/03/11	5	66.14	13.4	66.51	65.80	-8.3	14,793	-0.06%
2024/03/08	3	65.30	1	65.10	65.00	2	14,679	0.01%
2024/03/07	6	65.83	4	66.93	65.70	2	14,685	0.01%
2024/03/06	15	65.29	0	0.00	65.10	15	14,756	0.10%
2024/03/05	1	66.80	0	0.00	65.80	1	15,155	0.01%
2024/03/04	16	66.54	1	66.80	66.50	15	15,704	0.10%
2024/03/01	4.1	66.58	2	66.30	66.30	2.1	16,281	0.01%
2024/02/29	4	67.10	2	67.10	67.30	2	16,437	0.01%
2024/02/27	35	67.24	6	68.67	66.30	29	16,604	0.17%
2024/02/26	4	67.70	3	67.93	67.90	1	16,550	0.01%
2024/02/23	31.2	68.41	0.5	68.52	67.70	30.7	16,648	0.18%
2024/02/21	1	67.60	1	68.30	67.30	0	16,631	0.00%
2024/02/20	1	67.20	6	67.92	67.80	-5	16,506	-0.03%
2024/02/19	11	65.40	1	66.10	66.60	10	16,388	0.06%
2024/02/16	7	64.89	6	65.55	65.90	1	16,442	0.01%
2024/02/15	12.7	65.36	0	0.00	65.40	12.7	16,233	0.08%
2024/02/05	2.1	67.27	7	68.10	68.20	-4.9	15,749	-0.03%
2024/02/02	7.1	67.95	1	67.90	67.60	6.1	15,710	0.04%
2024/02/01	3	68.83	2	68.95	69.20	1	15,595	0.01%
2024/01/31	2	69.15	0.1	69.20	68.70	1.9	15,589	0.01%
2024/01/30	2.1	69.45	0.1	69.50	69.30	2	15,632	0.01%
2024/01/29	2	70.01	0	0.00	70.80	2	15,743	0.01%
2024/01/26	1.3	71.10	0	0.00	71.00	1.3	15,757	0.01%
2024/01/25	1.1	71.39	11.2	71.30	71.00	-10.1	15,800	-0.06%
2024/01/24	1	71.49	4	71.75	71.60	-3	15,743	-0.02%
2024/01/23	1	71.29	1	70.00	70.70	0	15,551	0.00%
2024/01/22	3	69.10	1	70.20	69.30	2	15,291	0.01%
2024/01/19	2	69.11	0	0.00	69.30	2	15,260	0.01%
2024/01/18	3	67.93	2	68.49	68.20	1	15,318	0.01%
2024/01/17	11	68.46	2	68.80	67.80	9	15,230	0.06%
2024/01/16	11.1	69.98	0	0.00	69.40	11.1	15,127	0.07%
2024/01/15	2	71.19	2	70.90	71.50	0	15,034	0.00%
2024/01/12	1	68.82	0	0.00	68.80	1	14,915	0.01%
2024/01/11	11	69.15	2.1	69.21	69.40	8.9	14,862	0.06%
2024/01/10	3	71.50	3	72.40	71.50	0	14,549	0.00%
2024/01/08	7	73.27	1	73.80	73.10	6	14,541	0.04%
2024/01/05	12	74.72	0	0.00	74.70	12	14,614	0.08%
2024/01/04	3.3	73.45	3.1	74.24	74.40	0.2	14,802	0.00%
2024/01/03	7	73.66	1	73.10	73.10	6	14,861	0.04%
2024/01/02	8	76.78	0	76.50	76.50	8	14,627	0.05%
2023/12/29	2	78.15	1	78.40	78.00	1	14,616	0.01%
2023/12/28	3	79.17	3	78.30	78.30	0	14,536	0.00%
2023/12/27	2	79.00	6	79.58	79.70	-4	14,374	-0.03%
2023/12/26	0	77.30	5.2	77.92	78.00	-5.1	14,081	-0.04%
2023/12/25	1	75.90	2	75.95	75.40	-1	14,281	-0.01%
2023/12/22	16	78.05	9	77.50	75.90	7	14,305	0.05%
2023/12/21	2	74.55	35.2	74.47	75.40	-33.2	13,770	-0.24%
2023/12/20	1	71.70	0	0.00	71.80	1	13,486	0.01%
2023/12/19	25	72.98	10.1	73.40	73.10	14.9	13,411	0.11%
2023/12/18	2	73.70	0	0.00	73.40	2	13,450	0.01%
2023/12/15	0	0.00	5.4	75.18	74.50	-5.4	13,379	-0.04%
2023/12/14	5	73.92	2	74.50	72.80	3	12,831	0.02%
2023/12/13	3	72.77	5	73.48	73.70	-2	12,607	-0.02%
2023/12/12	0	0.00	2	73.35	72.50	-2	12,936	-0.02%
2023/12/11	2	72.20	11	72.65	72.20	-9	12,912	-0.07%
2023/12/08	1	71.03	2	71.85	72.10	-1	12,959	-0.01%
2023/12/07	15	71.27	3.2	70.65	70.70	11.8	12,868	0.09%
2023/12/06	2.1	72.99	0	72.30	72.00	2.1	12,755	0.02%
2023/12/05	0.2	72.65	3	73.03	73.20	-2.8	12,633	-0.02%
2023/12/04	0	0.00	2	73.90	74.00	-2	12,581	-0.02%
2023/12/01	3	73.90	0	0.00	73.70	3	12,372	0.02%
2023/11/30	1	74.11	17	74.69	75.00	-16	12,116	-0.13%
2023/11/29	1	73.10	25	73.67	74.20	-24	11,568	-0.21%
2023/11/28	0	72.68	37.4	72.78	73.50	-37.3	11,080	-0.34%
2023/11/27	2	69.50	0	69.80	70.10	2	10,413	0.02%
2023/11/24	19	69.47	2.6	70.69	70.80	16.4	10,125	0.16%
2023/11/22	0	0.00	2.1	70.65	70.70	-2.1	9,571	-0.02%
2023/11/21	1	69.50	10	70.60	70.60	-9	9,356	-0.10%
2023/11/20	11	69.89	25.2	70.31	70.00	-14.1	9,141	-0.15%
2023/11/17	0	67.40	0	0.00	67.40	0	8,935	0.00%
2023/11/16	2	67.25	0.1	66.90	67.20	1.9	8,874	0.02%
2023/11/15	2.9	68.15	18	67.99	67.60	-15.1	8,836	-0.17%
2023/11/14	4	65.70	12	65.89	66.10	-8	8,635	-0.09%
2023/11/13	21	63.40	10	64.10	63.60	11	8,651	0.13%
2023/11/10	3	64.37	3	64.73	63.70	0	8,596	0.00%
2023/11/09	6	64.53	0	0.00	64.60	6	8,583	0.07%
2023/11/08	4	65.53	1	65.40	65.40	3	8,677	0.03%
2023/11/07	19	66.09	9	66.13	65.90	10	8,693	0.12%
2023/11/06	18	64.51	12.1	64.91	65.40	5.9	8,664	0.07%
2023/11/03	5	66.08	0.7	65.80	66.10	4.3	8,452	0.05%
2023/10/31	0	65.90	16	64.93	64.70	-16	8,416	-0.19%
2023/10/30	4	64.21	6	64.48	64.90	-2	8,489	-0.02%
2023/10/27	32	64.92	15.1	65.00	64.80	16.9	8,531	0.20%
2023/10/26	20.1	66.44	0	67.10	66.10	20	8,531	0.23%
2023/10/25	10	68.20	0	0.00	68.00	10	8,724	0.11%
2023/10/24	4.1	68.10	1	68.70	67.80	3.1	8,898	0.03%
2023/10/23	2	70.25	0	0.00	69.60	2	8,945	0.02%
2023/10/20	0.1	70.17	0	0.00	70.30	0.1	8,977	0.00%
2023/10/19	1	70.01	0	0.00	70.50	1	8,939	0.01%
2023/10/18	1	71.20	1	70.10	70.20	0	8,999	0.00%
2023/10/17	2.2	70.86	3	71.30	70.90	-0.8	8,886	-0.01%
2023/10/13	3	70.40	10	71.50	70.80	-7	8,919	-0.08%
2023/10/12	4	68.57	3	69.67	71.00	1	8,808	0.01%
2023/10/11	8.5	70.37	2	71.10	70.70	6.5	8,569	0.08%
2023/10/05	2	69.20	4	69.40	69.50	-2	8,578	-0.02%
2023/10/04	5	68.18	6	67.62	67.70	-1	8,613	-0.01%
2023/10/03	2	68.05	9	68.99	68.10	-7	8,654	-0.08%
2023/10/02	11	67.58	4	67.53	67.60	7	8,587	0.08%
2023/09/28	17	66.61	0	0.00	65.60	17	8,542	0.20%
2023/09/27	1	70.00	2	69.15	69.80	-1	8,234	-0.01%
2023/09/26	7	70.64	1.4	70.79	70.30	5.6	8,255	0.07%
2023/09/25	13	71.54	17	71.82	71.60	-4	8,271	-0.05%
2023/09/22	4	72.23	4.1	72.20	72.00	-0.1	8,461	0.00%
2023/09/21	5	72.14	15.1	72.50	72.80	-10	8,584	-0.12%
2023/09/20	4	70.35	3	70.97	70.70	1	8,534	0.01%
2023/09/19	2	72.75	2	71.60	71.70	0	8,729	0.00%
2023/09/18	3.5	72.49	2	72.75	72.30	1.5	8,931	0.02%
2023/09/15	6.2	71.73	19	72.50	72.40	-12.8	9,068	-0.14%
2023/09/14	2	69.80	8.1	69.75	70.00	-6.1	8,745	-0.07%
2023/09/13	0	68.20	1.1	68.49	68.40	-1	8,704	-0.01%
2023/09/12	0	0.00	11	66.66	66.80	-11	8,869	-0.12%
2023/09/11	1	65.80	0.1	66.40	65.70	1	8,993	0.01%
2023/09/08	4.1	66.38	3	67.33	67.20	1.1	9,209	0.01%
2023/09/07	0.1	68.50	1	67.50	67.20	-1	9,409	-0.01%
2023/09/06	1	68.10	0	0.00	68.00	1	9,453	0.01%
2023/09/05	2	67.60	1	68.50	68.10	1	9,499	0.01%
2023/09/04	4	67.55	2	67.60	67.60	2	9,556	0.02%
2023/09/01	0	68.40	25	69.15	68.20	-25	9,565	-0.26%
2023/08/31	2	67.30	2	67.75	66.60	0	9,428	0.00%
2023/08/30	3.1	67.07	0	66.66	66.70	3	9,383	0.03%
2023/08/29	2	64.80	1	66.20	66.20	1	9,505	0.01%
2023/08/28	0	0.00	3.1	65.57	65.60	-3.1	9,658	-0.03%
2023/08/25	1	65.40	13	65.43	65.00	-12	9,955	-0.12%
2023/08/24	0	65.30	0	0.00	65.30	0	10,028	0.00%
2023/08/23	1	63.00	0	0.00	63.50	1	10,157	0.01%
2023/08/22	0	63.80	0	63.90	63.50	0	10,395	0.00%
2023/08/21	10	63.50	0	0.00	63.40	10	10,899	0.09%
2023/08/17	0	0.00	4	65.98	65.60	-4	11,119	-0.04%
2023/08/16	6	63.30	0	0.00	63.70	6	11,260	0.05%
2023/08/15	11.1	65.49	1.1	65.88	64.60	10	11,326	0.09%
2023/08/14	6.1	65.05	1	64.80	64.90	5.1	11,543	0.04%
2023/08/10	6	67.47	3	67.20	67.10	3	11,789	0.03%
2023/08/09	0	68.70	0	0.00	68.90	0	11,769	0.00%
2023/08/08	13	68.94	0	69.00	68.50	13	11,788	0.11%
2023/08/07	0.9	70.50	0	0.00	70.00	0.9	11,760	0.01%
2023/08/04	0	0.00	12	70.27	69.90	-12	11,794	-0.10%
2023/08/02	11.1	69.31	1	69.40	69.10	10.1	11,778	0.09%
2023/08/01	3.1	70.81	0	0.00	71.00	3.1	11,775	0.03%
2023/07/31	2.5	72.99	4	73.18	72.30	-1.5	11,778	-0.01%
2023/07/28	1	73.81	31.5	74.47	74.80	-30.5	11,713	-0.26%
2023/07/27	2	70.60	13.7	70.73	71.40	-11.7	11,480	-0.10%
2023/07/26	3	67.23	0	0.00	67.10	3	11,341	0.03%
2023/07/25	7.1	68.57	1	68.30	68.20	6.1	11,414	0.05%
2023/07/24	6	69.33	10	69.10	69.30	-4	11,413	-0.04%
2023/07/21	0	0.00	2.1	69.82	70.10	-2.1	11,443	-0.02%
2023/07/20	0	0.00	1	70.10	70.30	-1	11,408	-0.01%
2023/07/19	2	71.20	5	71.00	70.40	-3	11,461	-0.03%
2023/07/18	7	69.93	1	70.20	69.50	6	11,413	0.05%
2023/07/17	0	0.00	1	72.00	71.70	-1	11,465	-0.01%
2023/07/14	0	0.00	2	71.70	71.70	-2	11,512	-0.02%
2023/07/13	0.1	71.41	9	71.38	70.90	-8.9	11,526	-0.08%
2023/07/12	0	0.00	1	70.50	70.10	-1	11,523	-0.01%
2023/07/11	5	70.18	1	70.50	69.90	4	11,521	0.03%
2023/07/10	1	69.40	7	70.60	69.70	-6	11,643	-0.05%
2023/07/07	4.7	68.57	6	68.62	69.10	-1.3	12,084	-0.01%
2023/07/06	3	69.97	2	70.15	70.10	1	12,369	0.01%
2023/07/05	12	70.11	0	0.00	70.10	12	12,646	0.09%
2023/07/04	7	70.13	2	70.60	70.40	5	12,939	0.04%
2023/07/03	3.1	70.10	0	0.00	70.10	3.1	13,198	0.02%
2023/06/30	20	70.51	1.5	70.83	70.80	18.5	13,756	0.13%
2023/06/29	8	72.34	20	72.31	72.20	-12	13,957	-0.09%
2023/06/28	5	69.78	0	0.00	69.50	5	13,915	0.04%
2023/06/27	11	71.20	0	71.10	70.80	11	13,928	0.08%
2023/06/26	3	72.43	10	72.88	73.00	-7	13,798	-0.05%
2023/06/21	26.2	74.81	0	74.30	74.60	26.1	13,909	0.19%
2023/06/20	4	77.18	0	0.00	77.40	4	13,709	0.03%
2023/06/19	6	78.10	4.7	78.28	78.00	1.3	13,645	0.01%
2023/06/16	7	78.60	15	76.96	78.50	-8	13,584	-0.06%
2023/06/15	9.5	74.92	1	75.39	75.30	8.5	13,317	0.06%
2023/06/14	3	75.10	16	75.81	76.20	-13	13,331	-0.10%
2023/06/13	0	74.80	13.4	74.82	74.80	-13.3	13,089	-0.10%
2023/06/12	0	72.70	6	72.78	72.90	-6	12,895	-0.05%
2023/06/08	4	70.35	34	70.96	70.20	-30	12,837	-0.23%
2023/06/07	7.2	71.49	4	71.75	71.90	3.2	12,807	0.02%
2023/06/06	0.2	71.80	2	72.30	72.40	-1.9	12,914	-0.01%
2023/06/05	1	72.40	0.2	72.00	72.10	0.8	13,136	0.01%
2023/06/02	0	0.00	7	73.06	72.90	-7	13,091	-0.05%
2023/06/01	6	71.38	2.1	71.75	71.40	3.9	12,992	0.03%
2023/05/31	5	72.36	16	72.75	73.50	-11	12,867	-0.09%
2023/05/30	4	71.18	2	71.70	71.90	2	12,652	0.02%
2023/05/29	6	71.13	0	0.00	71.20	6	12,614	0.05%
2023/05/26	11	72.12	1	71.70	71.90	10	12,517	0.08%
2023/05/25	4	71.35	12	72.03	72.40	-8	12,261	-0.07%
2023/05/23	3	69.77	3	69.40	69.90	0	11,637	0.00%
2023/05/22	23	70.70	26	70.98	70.10	-3	11,504	-0.03%
2023/05/19	4	69.30	15	68.98	69.90	-11	11,249	-0.10%
2023/05/18	16	69.36	23	69.50	69.30	-7	11,183	-0.06%
2023/05/17	1.2	67.22	24.5	67.98	68.00	-23.3	10,951	-0.21%
2023/05/16	1	64.60	7	65.54	64.60	-6	10,611	-0.06%
2023/05/15	6	63.79	0	0.00	63.90	6	10,610	0.06%
2023/05/12	0	0.00	3	63.40	63.80	-3	10,608	-0.03%
2023/05/11	2	64.00	0	0.00	63.30	2	10,652	0.02%
2023/05/10	2	63.90	0	0.00	64.20	2	10,683	0.02%
2023/05/09	7	64.51	0	0.00	64.70	7	10,660	0.07%
2023/05/08	4	64.70	0.1	65.76	64.80	3.9	10,677	0.04%
2023/05/05	4	67.00	0	0.00	66.70	4	10,645	0.04%
2023/05/04	0	67.80	7	67.57	68.00	-7	10,703	-0.07%
2023/05/03	1	66.60	1	67.50	67.10	0	10,701	0.00%
2023/05/02	13	66.62	1	67.80	66.70	12	10,809	0.11%
2023/04/28	2	67.40	20	67.10	67.80	-18	11,092	-0.16%
2023/04/27	31	65.48	33	64.66	65.60	-2	10,915	-0.02%
2023/04/26	22	62.75	42	62.71	64.10	-20	10,929	-0.18%
2023/04/25	6	64.15	4	65.18	63.50	2	10,897	0.02%
2023/04/24	11	65.06	10	64.40	64.20	1	10,804	0.01%
2023/04/21	6	64.85	0	0.00	64.50	6	10,840	0.06%
2023/04/20	9	65.24	2	65.65	65.50	7	10,849	0.06%
2023/04/19	5	67.00	0	67.00	67.00	5	10,886	0.05%
2023/04/18	25	67.32	23	67.78	67.30	2	10,914	0.02%
2023/04/17	6	67.85	0	0.00	68.00	6	11,094	0.05%
2023/04/14	10	67.60	10	67.70	67.60	0	11,065	0.00%
2023/04/13	3	67.77	4.1	67.61	67.50	-1.1	11,035	-0.01%
2023/04/12	0.1	69.04	4	69.05	69.10	-3.9	10,786	-0.04%
2023/04/11	13.1	68.56	18.7	68.44	68.20	-5.7	10,277	-0.05%
2023/04/10	7	66.93	6.1	66.75	66.70	0.9	9,887	0.01%
2023/04/07	0	0.00	5.3	68.43	68.60	-5.3	9,551	-0.06%
2023/04/06	3.2	65.38	0	0.00	66.40	3.2	9,152	0.03%
2023/03/31	14	66.34	33	66.29	66.50	-19	8,839	-0.21%
2023/03/30	20	64.33	29	64.31	63.90	-9	8,287	-0.11%
2023/03/29	16	61.26	1	60.90	61.00	15	7,940	0.19%
2023/03/28	0	0.00	1.2	62.82	62.50	-1.2	7,909	-0.02%
2023/03/27	0	0.00	1.5	63.30	63.20	-1.5	7,836	-0.02%
2023/03/24	5.3	62.73	27.8	62.56	63.30	-22.5	7,789	-0.29%
2023/03/17	1.1	59.70	17	59.90	59.30	-15.9	7,553	-0.21%
2023/03/16	5	57.70	0	0.00	57.70	5	7,489	0.07%
2023/03/14	1	57.60	0	0.00	58.00	1	7,741	0.01%
2023/03/13	12	58.57	12	58.40	58.50	0	7,760	0.00%
2023/03/10	6	58.50	0	0.00	58.70	6	7,943	0.08%
2023/03/09	17	60.03	1.1	60.12	59.10	15.9	8,062	0.20%
2023/03/08	0.1	60.80	36	60.24	61.00	-36	8,128	-0.44%
2023/03/07	20	58.50	24	57.90	58.50	-4	8,121	-0.05%
2023/03/06	2	58.10	0	0.00	57.70	2	8,223	0.02%
2023/03/03	2	57.30	6	58.07	57.90	-4	8,220	-0.05%
2023/03/02	23	56.83	20	57.53	57.30	3	8,249	0.04%
2023/03/01	41.1	57.63	21	57.71	57.30	20.1	8,250	0.24%
2023/02/24	0	0.00	0	58.70	58.40	0	8,296	0.00%
2023/02/23	10	58.80	2	59.60	59.50	8	8,398	0.10%
2023/02/22	9	58.70	0	0.00	58.70	9	8,649	0.10%
2023/02/21	2	60.10	2	60.10	60.40	0	8,811	0.00%
2023/02/20	2	59.90	2	60.00	60.00	0	8,908	0.00%
2023/02/17	0	0.00	2	60.00	59.70	-2	9,019	-0.02%
2023/02/16	0	0.00	20	59.66	59.70	-20	9,137	-0.22%
2023/02/14	0	0.00	0	58.30	58.40	0	9,351	0.00%
2023/02/10	0.1	58.50	0	0.00	58.30	0.1	9,554	0.00%
2023/02/09	6	57.73	4	58.15	58.00	2	9,686	0.02%
2023/02/08	3	58.63	0	0.00	58.40	3	9,703	0.03%
2023/02/07	23	58.50	23	58.03	58.20	0	9,763	0.00%
2023/02/06	16	58.35	0	0.00	58.10	16	9,798	0.16%
2023/02/03	0	59.80	2	60.15	59.90	-2	9,805	-0.02%
2023/02/02	0	0.00	31	59.89	59.90	-31	9,835	-0.32%
2023/02/01	1	58.00	2	57.70	58.20	-1	9,842	-0.01%
2023/01/31	8	58.46	7	59.91	57.80	1	9,858	0.01%
2023/01/30	1	60.50	15	60.31	60.30	-14	9,772	-0.14%
2023/01/17	0	0.00	12	57.65	57.70	-12	9,566	-0.13%
2023/01/16	1	57.40	26	57.33	57.50	-25	9,732	-0.26%
2023/01/12	1	56.30	1	56.60	56.20	0	10,227	0.00%
2023/01/11	0	0.00	5	56.90	57.00	-5	10,492	-0.05%
2023/01/10	1	56.60	0	0.00	56.50	1	10,614	0.01%
2023/01/09	3	56.53	54	55.94	56.70	-51	10,734	-0.48%
2023/01/06	8.1	53.78	0.1	53.80	55.00	8	11,045	0.07%
2023/01/05	9	55.03	32	55.31	54.90	-23	11,150	-0.21%
2023/01/04	3.1	53.28	22	53.97	54.10	-18.9	11,365	-0.17%
2023/01/03	1	52.20	2	52.90	53.00	-1	11,448	-0.01%
2022/12/30	2	51.65	0	0.00	51.20	2	11,434	0.02%
2022/12/29	10.1	51.44	0	0.00	51.80	10.1	11,613	0.09%
2022/12/28	1	51.30	1	51.40	51.30	0	11,959	0.00%
2022/12/27	2	52.10	0	0.00	51.90	2	12,174	0.02%
2022/12/26	0	0.00	2	51.70	51.50	-2	12,339	-0.02%
2022/12/23	2.1	50.42	1	50.90	51.40	1.1	12,550	0.01%
2022/12/22	14	51.93	2	51.50	51.70	12	12,618	0.10%
2022/12/21	11	51.94	10	51.70	51.50	1	12,675	0.01%
2022/12/20	17	52.49	1.4	52.25	52.00	15.6	12,632	0.12%
2022/12/19	13	53.95	2	53.90	53.70	11	12,685	0.09%
2022/12/16	21	54.64	10	54.94	54.50	11	12,705	0.09%
2022/12/15	4	55.60	6	55.98	55.90	-2	12,692	-0.02%
2022/12/14	1	55.20	5	55.68	55.50	-4	12,755	-0.03%
2022/12/12	15	54.29	2	54.60	54.80	13	12,909	0.10%
2022/12/09	2	53.70	0	0.00	53.70	2	13,049	0.02%
2022/12/08	1	53.40	0	0.00	54.00	1	13,003	0.01%
2022/12/07	11	53.72	8	53.60	53.50	3	13,037	0.02%
2022/12/06	21	54.52	3	54.47	54.30	18	12,971	0.14%
2022/12/05	3	56.60	0	0.00	56.20	3	12,790	0.02%
2022/12/02	29	56.56	1	56.90	56.10	28	12,759	0.22%
2022/12/01	2	57.50	20.1	58.68	57.50	-18.1	12,598	-0.14%
2022/11/30	14.1	56.47	1	56.70	56.80	13.1	12,465	0.10%
2022/11/29	39	56.92	4	57.08	57.20	35	12,256	0.29%
2022/11/28	13.1	58.66	1	58.70	58.50	12.1	12,021	0.10%
2022/11/25	0	0.00	0.2	59.50	59.70	-0.2	11,941	0.00%
2022/11/24	0	0.00	11	60.29	59.90	-11	11,927	-0.09%
2022/11/23	1	59.60	2	60.00	59.80	-1	11,862	-0.01%
2022/11/22	0	0.00	2.2	58.29	59.20	-2.2	11,790	-0.02%
2022/11/21	11	59.21	0	58.40	58.40	11	11,699	0.09%
2022/11/18	6.1	60.59	84.1	61.58	60.70	-78	11,515	-0.68%
2022/11/17	1.3	58.80	1.2	59.03	58.90	0.1	11,262	0.00%
2022/11/16	0	0.00	10	60.10	60.10	-10	11,043	-0.09%
2022/11/15	1	59.60	25	59.10	59.70	-24	10,935	-0.22%
2022/11/14	0	0.00	5	60.12	59.90	-5	10,840	-0.05%
2022/11/11	16	58.76	90	59.50	59.80	-74	10,735	-0.69%
2022/11/10	0	0.00	4	57.35	58.00	-4	10,519	-0.04%
2022/11/09	1	58.20	5	57.92	58.10	-4	10,463	-0.04%
2022/11/08	4	56.85	2	56.95	57.10	2	10,372	0.02%
2022/11/07	2	57.00	105	56.49	56.90	-103	10,263	-1.00%	大賣/鉅額交易
2022/11/04	4.1	54.66	0	0.00	54.90	4.1	10,120	0.04%
2022/11/03	1	55.10	7	55.79	56.00	-6	10,076	-0.06%
2022/11/01	2	54.00	0	0.00	54.00	2	9,994	0.02%
2022/10/31	0	0.00	12	54.72	54.50	-12	10,018	-0.12%
2022/10/28	10	53.39	2	53.10	53.10	8	9,982	0.08%
2022/10/27	6	54.60	6	55.25	55.00	0	9,909	0.00%
2022/10/26	21	54.60	12	54.50	54.50	9	9,927	0.09%
2022/10/25	17	54.21	0.2	54.00	54.10	16.8	9,873	0.17%
2022/10/24	12.2	56.66	1.2	56.33	55.60	11	9,777	0.11%
2022/10/21	7	55.67	18	56.37	55.70	-11	9,588	-0.11%
2022/10/20	12.1	54.85	0	0.00	55.70	12.1	9,364	0.13%
2022/10/19	9	53.88	5	54.34	53.80	4	9,033	0.04%
2022/10/18	4	55.18	2.2	55.73	55.80	1.8	8,832	0.02%
2022/10/17	10	53.99	6.1	55.40	56.20	3.9	8,778	0.04%
2022/10/14	2.1	54.51	27.1	54.33	55.20	-25	8,617	-0.29%
2022/10/13	4.1	51.66	2	51.90	51.40	2.1	8,335	0.03%
2022/10/12	40.1	51.58	55	51.98	52.70	-14.9	8,264	-0.18%
2022/10/11	0.1	49.90	3	49.48	49.75	-3	8,133	-0.04%
2022/10/07	1	49.95	1	50.20	50.20	0	8,109	0.00%
2022/10/06	11.1	50.11	2	50.55	50.20	9.1	8,135	0.11%
2022/10/05	3	50.93	13.1	51.01	51.40	-10.1	8,133	-0.12%
2022/10/04	5	49.08	13	49.26	49.95	-8	7,909	-0.10%
2022/10/03	4	47.40	3	47.60	47.55	1	7,827	0.01%
2022/09/30	0	0.00	5	48.23	48.95	-5	7,875	-0.06%
2022/09/29	0	0.00	7	46.64	47.15	-7	7,887	-0.09%
2022/09/28	4.1	45.63	6	46.08	45.50	-1.9	7,919	-0.02%
2022/09/27	0	0.00	1	45.45	46.00	-1	7,911	-0.01%
2022/09/26	4.1	45.75	3	45.87	45.65	1.1	8,021	0.01%
2022/09/23	2	47.78	2	47.68	47.60	0	8,183	0.00%
2022/09/22	2.1	46.06	0	0.00	46.80	2.1	8,624	0.02%
2022/09/21	10.3	47.20	1	47.15	47.15	9.3	8,703	0.11%
2022/09/20	6.2	47.83	5	47.60	47.65	1.2	8,687	0.01%
2022/09/19	4	48.34	0	0.00	48.60	4	8,575	0.05%
2022/09/16	12	49.20	2	49.05	49.10	10	8,503	0.12%
2022/09/15	5	50.70	0	0.00	50.40	5	8,348	0.06%
2022/09/14	9	50.73	2	51.00	50.70	7	8,371	0.08%
2022/09/13	1	52.10	0	0.00	52.40	1	8,316	0.01%
2022/09/12	0.2	52.50	8	52.45	52.30	-7.8	8,331	-0.09%
2022/09/08	8	50.73	2	50.85	51.10	6	8,389	0.07%
2022/09/07	3.1	50.58	5	51.10	50.60	-2	8,413	-0.02%
2022/09/06	4	50.65	1	51.50	51.20	3	8,481	0.04%
2022/09/05	4	51.20	0	0.00	51.10	4	8,515	0.05%
2022/09/02	8	52.38	0	0.00	52.10	8	8,675	0.09%
2022/09/01	2.3	52.73	0	0.00	52.60	2.3	8,715	0.03%
2022/08/30	0	0.00	2	53.00	52.70	-2	8,656	-0.02%
2022/08/29	5	52.60	0	0.00	52.50	5	8,668	0.06%
2022/08/26	8	53.90	0	0.00	53.50	8	8,694	0.09%
2022/08/25	0.1	53.34	2	53.50	53.60	-1.9	8,676	-0.02%
2022/08/24	4.3	52.95	0	0.00	52.60	4.3	8,725	0.05%
2022/08/23	2	53.45	0	0.00	53.40	2	8,861	0.02%
2022/08/22	0.1	54.00	0	0.00	53.90	0.1	8,938	0.00%
2022/08/19	1	54.40	1	54.50	54.30	0	9,026	0.00%
2022/08/18	2.1	53.55	1	53.80	53.60	1.1	9,061	0.01%
2022/08/17	1	53.40	1	53.50	55.00	0	9,063	0.00%
2022/08/15	0.4	53.70	3	53.80	53.80	-2.7	9,102	-0.03%
2022/08/12	1	54.00	104	53.75	54.10	-103	9,083	-1.13%	大賣/鉅額交易
2022/08/11	2.1	53.10	1	52.70	53.00	1.1	9,076	0.01%
2022/08/10	3.1	52.00	1	51.80	51.60	2.1	9,107	0.02%
2022/08/09	0	0.00	1	53.20	52.90	-1	9,129	-0.01%
2022/08/08	1	52.90	1	52.80	53.10	0	9,293	0.00%
2022/08/05	0	0.00	10.2	53.22	53.20	-10.2	9,286	-0.11%
2022/08/04	3.1	51.10	1	50.60	51.00	2.1	9,258	0.02%
2022/08/03	0	0.00	0.1	51.45	51.20	-0.1	9,277	0.00%
2022/08/02	2.1	50.52	0	0.00	50.40	2.1	9,277	0.02%
2022/08/01	0.1	52.10	0	52.50	52.20	0.1	9,213	0.00%
2022/07/29	0	0.00	2	52.90	52.30	-2	9,232	-0.02%
2022/07/28	1	52.50	0	0.00	52.50	1	9,322	0.01%
2022/07/27	0	0.00	1	52.60	52.60	-1	9,368	-0.01%
2022/07/26	0	0.00	1	52.70	52.50	-1	9,398	-0.01%
2022/07/25	0.1	52.40	0	0.00	52.70	0.1	9,434	0.00%
2022/07/22	2	53.30	4	53.50	53.70	-2	9,419	-0.02%
2022/07/21	0	0.00	1	54.50	54.30	-1	9,328	-0.01%
2022/07/20	0	0.00	1	54.00	53.40	-1	9,332	-0.01%
2022/07/18	4	54.50	3	54.10	54.20	1	9,209	0.01%
2022/07/15	0.2	49.93	2	50.70	51.40	-1.8	8,975	-0.02%
2022/07/14	0	0.00	2	49.85	49.85	-2	8,934	-0.02%
2022/07/13	10	49.98	11	49.18	49.00	-1	8,893	-0.01%
2022/07/12	12	47.72	0	0.00	47.35	12	8,762	0.14%
2022/07/11	1	49.20	0	0.00	49.00	1	8,699	0.01%
2022/07/08	1.5	50.61	0	0.00	49.65	1.5	8,838	0.02%
2022/07/07	1	48.60	6	50.38	50.50	-5	8,699	-0.06%
2022/07/05	3	48.52	0	0.00	49.40	3	8,597	0.03%
2022/07/04	0.1	48.90	0	0.00	49.15	0.1	8,559	0.00%
2022/07/01	4.1	48.35	0	0.00	48.30	4.1	8,567	0.05%
2022/06/30	137	49.50	1	50.40	49.40	136	8,490	1.60%	大買/鉅額交易
2022/06/29	3	57.10	0	0.00	57.10	3	8,100	0.04%
2022/06/28	3	58.30	0	0.00	58.90	3	8,053	0.04%
2022/06/27	2.2	59.54	4	59.55	59.80	-1.8	8,043	-0.02%
2022/06/24	3	59.10	0	0.00	58.90	3	8,109	0.04%
2022/06/23	0.3	58.70	2	58.90	58.30	-1.7	8,157	-0.02%
2022/06/22	1.2	58.58	0	0.00	58.10	1.2	8,481	0.01%
2022/06/21	0	0.00	4	59.60	60.00	-4	8,867	-0.05%
2022/06/17	5	59.60	0	0.00	60.10	5	9,071	0.06%
2022/06/16	3	61.00	0	0.00	60.40	3	9,037	0.03%
2022/06/15	9	61.61	1	62.30	61.20	8	9,029	0.09%
2022/06/14	4	61.55	0	0.00	62.20	4	9,057	0.04%
2022/06/13	11.2	62.23	0	0.00	62.20	11.2	9,249	0.12%
2022/06/09	4.3	65.70	0	0.00	65.70	4.3	9,270	0.05%
2022/06/08	0	0.00	1.1	66.02	66.10	-1.1	9,338	-0.01%
2022/06/07	2.1	65.76	0	0.00	65.80	2.1	9,453	0.02%
2022/06/06	2	66.55	0	0.00	66.80	2	9,489	0.02%
2022/06/01	0.2	66.70	5	66.84	66.80	-4.8	9,880	-0.05%
2022/05/31	2	65.05	4	65.70	66.80	-2	9,935	-0.02%
2022/05/30	1	65.80	5	65.46	65.80	-4	9,947	-0.04%
2022/05/27	4	63.70	1	63.90	63.90	3	9,937	0.03%
2022/05/26	5.1	64.72	0	0.00	63.50	5.1	9,990	0.05%
2022/05/24	8	65.01	2	64.70	64.30	6	10,158	0.06%
2022/05/23	1	66.30	0	0.00	66.40	1	10,161	0.01%
2022/05/20	0	0.00	1	66.70	66.80	-1	10,280	-0.01%
2022/05/18	5	67.46	2	67.45	67.20	3	10,704	0.03%
2022/05/17	2	66.95	3	67.10	67.00	-1	11,201	-0.01%
2022/05/16	0.1	67.10	4.2	67.35	66.90	-4.1	11,396	-0.04%
2022/05/13	1	65.00	2	65.55	65.50	-1	11,314	-0.01%
2022/05/12	1	64.50	2	64.85	64.60	-1	11,419	-0.01%
2022/05/11	4	64.85	2	65.55	65.20	2	11,594	0.02%
2022/05/10	2	65.40	3	65.80	66.00	-1	11,607	-0.01%
2022/05/09	2	65.55	0	0.00	65.10	2	11,659	0.02%
2022/05/06	2	66.50	2	66.80	66.80	0	11,759	0.00%
2022/05/05	5	67.32	2	67.75	67.00	3	11,942	0.03%
2022/05/04	0	0.00	2	66.40	66.10	-2	11,822	-0.02%
2022/05/03	3	65.50	0	0.00	65.90	3	11,841	0.03%
2022/04/29	2	65.55	1	65.10	65.60	1	11,874	0.01%
2022/04/27	1	63.20	0	0.00	63.20	1	11,955	0.01%
2022/04/26	3	64.00	1	64.10	64.20	2	11,909	0.02%
2022/04/22	4	65.85	0	0.00	66.40	4	11,817	0.03%
2022/04/21	4	65.60	0	0.00	66.90	4	11,799	0.03%
2022/04/20	2.2	64.75	2	65.50	65.30	0.2	11,771	0.00%
2022/04/19	2	64.25	0	0.00	64.40	2	11,725	0.02%
2022/04/18	1	64.30	0	0.00	63.80	1	11,730	0.01%
2022/04/15	1	64.60	1	63.90	63.90	0	11,730	0.00%
2022/04/14	4.2	64.46	0.1	64.60	64.10	4.1	11,775	0.04%
2022/04/13	0	0.00	0.1	66.60	66.70	-0.1	11,644	0.00%
2022/04/12	1	65.40	0	0.00	65.50	1	11,716	0.01%
2022/04/11	2	66.25	4	67.02	66.80	-2	11,656	-0.02%
2022/04/08	2	66.70	2	66.60	66.80	0	11,691	0.00%
2022/04/07	3.2	66.54	1.1	67.47	66.20	2	11,833	0.02%
2022/04/06	17.6	66.82	0	0.00	66.60	17.6	11,677	0.15%
2022/04/01	4	68.35	1	68.40	69.20	3	11,474	0.03%
2022/03/31	21	69.42	0	0.00	69.20	21	11,373	0.18%
2022/03/30	3	69.63	0	0.00	69.30	3	11,324	0.03%
2022/03/28	2	68.70	3	68.57	69.80	-1	11,703	-0.01%
2022/03/25	33	69.18	2.2	70.45	68.90	30.8	11,833	0.26%
2022/03/24	23.3	70.93	3	71.10	71.30	20.3	11,633	0.17%
2022/03/23	2.1	73.54	1	74.50	73.70	1.1	11,227	0.01%
2022/03/22	5.3	73.55	1	74.80	74.00	4.3	11,175	0.04%
2022/03/21	4	74.73	11	75.03	74.90	-7	11,088	-0.06%
2022/03/18	0	0.00	5	74.18	74.80	-5	11,147	-0.04%
2022/03/17	1.1	73.02	8	73.83	74.20	-6.9	11,151	-0.06%
2022/03/16	7.2	71.25	7	71.11	70.90	0.2	11,085	0.00%
2022/03/15	10.5	74.36	9	74.86	73.00	1.5	10,921	0.01%
2022/03/14	1	76.00	1	75.30	75.70	0	10,970	0.00%
2022/03/11	5	74.94	1	76.00	75.60	4	10,971	0.04%
2022/03/10	1.1	76.80	2	77.05	76.70	-1	11,079	-0.01%
2022/03/09	1	75.60	2	75.75	74.90	-1	11,462	-0.01%
2022/03/08	5.1	75.68	5	75.76	74.70	0.1	12,369	0.00%
2022/03/07	12	76.89	3	77.30	76.90	9	12,479	0.07%
2022/03/04	5.1	81.46	0	81.70	81.60	5	12,687	0.04%
2022/03/03	1	81.91	6	82.20	82.60	-5	12,750	-0.04%
2022/03/02	0	0.00	1	79.50	79.70	-1	12,753	-0.01%
2022/03/01	0.1	79.20	5	78.50	79.90	-5	12,792	-0.04%
2022/02/25	2.1	77.40	5	77.76	77.10	-3	12,808	-0.02%
2022/02/24	9	76.87	2	76.70	76.30	7	13,186	0.05%
2022/02/23	1.1	78.80	22	79.10	79.00	-21	13,782	-0.15%
2022/02/22	8	78.59	4	78.58	78.70	4	13,846	0.03%
2022/02/21	7	81.11	2.1	80.79	80.40	4.9	13,791	0.04%
2022/02/18	18	83.43	27.1	82.93	83.50	-9.1	13,757	-0.07%
2022/02/17	7	82.63	94.5	82.43	82.70	-87.5	13,560	-0.64%
2022/02/16	4	80.10	30	80.34	80.50	-26	13,157	-0.20%
2022/02/15	0	0.00	2	79.20	78.80	-2	12,947	-0.02%
2022/02/14	1	78.00	13	77.96	78.70	-12	12,952	-0.09%
2022/02/11	2	78.50	13	79.22	79.00	-11	13,023	-0.08%
2022/02/10	3	78.60	29	78.85	79.00	-26	13,004	-0.20%
2022/02/09	0	0.00	10.1	78.47	78.50	-10.1	13,050	-0.08%
2022/02/08	1	77.40	6	77.45	77.40	-5	13,067	-0.04%
2022/02/07	5.1	75.96	14	75.82	76.40	-8.9	13,149	-0.07%
2022/01/25	2	71.95	0	0.00	72.00	2	13,324	0.02%
2022/01/24	1	71.60	1	72.30	72.60	0	13,311	0.00%
2022/01/21	10	72.55	1.1	72.51	72.30	8.9	13,394	0.07%
2022/01/19	0	0.00	1.1	75.46	75.20	-1.1	13,604	-0.01%
2022/01/18	1.2	75.18	11	75.37	75.10	-9.8	13,634	-0.07%
2022/01/17	0	0.00	6	74.22	74.40	-6	13,652	-0.04%
2022/01/13	1	74.00	2	74.60	74.60	-1	13,705	-0.01%
2022/01/12	7	74.03	3.1	74.30	74.40	3.9	13,660	0.03%
2022/01/11	1	74.10	1	73.40	73.50	0	13,650	0.00%
2022/01/10	0	0.00	1	74.80	74.90	-1	13,727	-0.01%
2022/01/07	0	0.00	1	73.70	73.70	-1	13,863	-0.01%
2022/01/06	9	74.17	0	0.00	73.80	9	13,995	0.06%
2022/01/05	1	75.60	0	0.00	75.90	1	14,067	0.01%
2022/01/04	0	0.00	2	76.90	77.20	-2	14,085	-0.01%
2022/01/03	2	76.80	2.1	76.42	76.20	-0.1	14,124	0.00%
2021/12/30	1	77.80	7	78.03	78.10	-6	14,152	-0.04%
2021/12/29	0	0.00	4	76.85	76.60	-4	14,294	-0.03%
2021/12/28	0	0.00	3	76.83	76.70	-3	14,486	-0.02%
2021/12/27	0.1	76.60	2	76.60	76.60	-2	14,579	-0.01%
2021/12/24	7	75.97	2	77.00	75.70	5	14,725	0.03%
2021/12/23	6	76.22	0	0.00	75.90	6	15,123	0.04%
2021/12/22	8	77.24	9	79.13	76.50	-1	15,403	-0.01%
2021/12/21	4	77.25	7	77.77	76.80	-3	15,245	-0.02%
2021/12/20	1	76.00	1	77.80	75.90	0	15,025	0.00%
2021/12/17	1	75.40	1	75.80	75.70	0	14,877	0.00%
2021/12/15	0.1	75.70	4	75.93	76.00	-4	14,956	-0.03%
2021/12/14	4	75.45	3.1	75.39	74.80	0.9	15,006	0.01%
2021/12/13	1.1	77.24	1	78.00	76.60	0.1	14,963	0.00%
2021/12/10	0	0.00	8	78.10	77.80	-8	15,132	-0.05%
2021/12/09	3	77.73	7	77.79	77.50	-4	15,118	-0.03%
2021/12/08	4.1	77.38	7	77.61	76.90	-3	15,080	-0.02%
2021/12/07	6	77.15	5	77.12	77.50	1	14,987	0.01%
2021/12/06	8	77.46	7	77.86	77.50	1	14,955	0.01%
2021/12/03	19.1	78.28	16	78.75	78.80	3.1	14,926	0.02%
2021/12/02	8	79.51	92.3	79.35	79.80	-84.3	14,545	-0.58%
2021/12/01	0	0.00	21	75.49	76.00	-21	13,754	-0.15%
2021/11/30	2	75.25	17	75.84	74.20	-15	13,587	-0.11%
2021/11/29	0	0.00	5.2	72.62	73.30	-5.2	13,246	-0.04%
2021/11/26	1	74.50	5	74.06	73.50	-4	13,296	-0.03%
2021/11/25	2	74.70	1	75.50	74.40	1	13,187	0.01%
2021/11/24	4	75.52	4	75.35	75.40	0	13,138	0.00%
2021/11/23	14	75.82	9.5	75.91	75.70	4.5	13,139	0.03%
2021/11/22	25	74.60	41	75.07	75.40	-16	12,838	-0.12%
2021/11/19	4	70.58	1.1	70.28	69.60	2.9	12,097	0.02%
2021/11/18	1	71.40	3	71.30	71.60	-2	12,059	-0.02%
2021/11/17	2	71.45	2	70.65	71.00	0	12,046	0.00%
2021/11/16	1.2	70.47	5	70.58	70.80	-3.8	12,080	-0.03%
2021/11/15	0	0.00	5	70.38	70.30	-5	12,217	-0.04%
2021/11/12	2	68.80	0	0.00	68.70	2	12,256	0.02%
2021/11/11	3.1	68.28	1	68.80	68.00	2.1	12,517	0.02%
2021/11/10	7	69.33	43	69.38	69.90	-36	12,744	-0.28%
2021/11/09	0.1	68.70	14	68.49	68.70	-13.9	12,955	-0.11%
2021/11/08	5	67.20	13	67.32	67.60	-8	13,118	-0.06%
2021/11/05	2	65.80	4	66.90	65.70	-2	13,668	-0.01%
2021/11/04	19	67.24	5.1	66.77	66.70	13.9	13,805	0.10%
2021/11/03	3	68.13	31.1	68.49	68.60	-28.1	13,729	-0.20%
2021/11/02	5	67.20	9	67.96	66.50	-4	13,653	-0.03%
2021/11/01	1	66.80	2	67.65	67.00	-1	13,621	-0.01%
2021/10/29	2	66.75	6	67.07	66.50	-4	13,787	-0.03%
2021/10/28	5	65.80	6	66.55	66.50	-1	13,799	-0.01%
2021/10/27	0	0.00	7.1	65.34	66.20	-7.1	13,851	-0.05%
2021/10/26	0	0.00	1	64.20	63.70	-1	13,765	-0.01%
2021/10/25	0	0.00	5	62.62	63.50	-5	13,794	-0.04%
2021/10/22	2	61.90	2	62.10	62.10	0	13,900	0.00%
2021/10/21	3	63.07	3.7	63.27	62.50	-0.7	14,044	0.00%
2021/10/20	1	63.20	0	0.00	63.50	1	14,119	0.01%
2021/10/19	0	0.00	4.1	62.34	63.50	-4.1	14,374	-0.03%
2021/10/18	1	63.50	0	0.00	62.70	1	14,627	0.01%
2021/10/15	1	63.30	10.2	63.56	63.70	-9.2	15,092	-0.06%
2021/10/14	4	61.85	7	61.93	62.30	-3	15,126	-0.02%
2021/10/13	4	59.65	0	0.00	59.40	4	15,201	0.03%
2021/10/12	1	60.70	1	61.20	61.00	0	15,328	0.00%
2021/10/08	2	62.00	5	62.64	61.60	-3	15,434	-0.02%
2021/10/07	6	61.73	13	61.85	61.60	-7	15,727	-0.04%
2021/10/06	21.4	62.80	7	61.94	61.40	14.4	16,326	0.09%
2021/10/05	25.1	63.74	23	64.59	64.60	2.1	16,722	0.01%
2021/10/04	26	65.45	21	63.87	64.90	5	16,830	0.03%
2021/10/01	7.1	64.80	3	64.47	64.30	4.1	16,962	0.02%
2021/09/30	30	67.44	30	66.70	65.90	0	17,021	0.00%
2021/09/29	23	65.04	30	66.55	67.20	-7	16,775	-0.04%
2021/09/28	2.3	65.61	4	66.15	66.30	-1.7	16,631	-0.01%
2021/09/27	4	64.45	2	64.60	64.60	2	16,644	0.01%
2021/09/24	0	0.00	4	64.80	64.90	-4	16,907	-0.02%
2021/09/23	0	0.00	1	64.70	64.40	-1	17,098	-0.01%
2021/09/22	5	62.88	3.1	63.08	63.00	1.9	17,247	0.01%
2021/09/17	19	64.47	13	64.58	64.90	6	17,496	0.03%
2021/09/16	8	64.29	0	0.00	64.60	8	17,933	0.04%
2021/09/15	6	64.40	1	64.20	64.00	5	18,073	0.03%
2021/09/14	1	66.10	1	66.40	66.20	0	18,197	0.00%
2021/09/13	10	65.90	1	65.80	65.80	9	18,298	0.05%
2021/09/10	0	0.00	4.1	66.28	66.80	-4.1	18,621	-0.02%
2021/09/09	0	0.00	9	65.14	65.60	-9	18,639	-0.05%
2021/09/08	7	64.19	0	0.00	64.30	7	18,710	0.04%
2021/09/07	4.1	65.46	0	0.00	65.20	4.1	18,732	0.02%
2021/09/06	4	66.90	2.3	67.26	66.40	1.7	18,731	0.01%
2021/09/03	22.3	66.28	0	0.00	66.00	22.3	18,706	0.12%
2021/09/02	6	66.88	1	66.90	66.20	5	18,806	0.03%
2021/09/01	4	67.45	4	67.98	68.10	0	19,005	0.00%
2021/08/31	16.1	65.84	3	66.33	66.40	13.1	18,924	0.07%
2021/08/30	3	65.80	6	65.97	66.40	-3	19,147	-0.02%
2021/08/27	2	65.00	2	64.80	65.00	0	19,410	0.00%
2021/08/26	8	65.74	1	65.40	65.30	7	19,518	0.04%
2021/08/25	2.1	66.86	0	0.00	67.00	2.1	19,468	0.01%
2021/08/24	1	65.50	29.1	65.87	66.00	-28.1	19,624	-0.14%
2021/08/23	0	0.00	8	66.60	66.80	-8	19,651	-0.04%
2021/08/20	39	65.50	1.1	65.42	64.60	37.9	19,882	0.19%
2021/08/19	15	66.59	1	66.70	65.70	14	19,903	0.07%
2021/08/18	6	68.50	11	67.82	69.00	-5	19,830	-0.03%
2021/08/17	11	67.01	30.1	66.84	66.60	-19.1	19,940	-0.10%
2021/08/16	3	65.23	2	64.90	66.30	1	19,744	0.01%
2021/08/13	27.1	64.45	38	64.67	64.30	-10.9	19,530	-0.06%
2021/08/12	14	66.14	6	66.83	66.30	8	19,218	0.04%
2021/08/11	61.1	68.23	28	67.95	67.30	33.1	19,072	0.17%
2021/08/10	12.5	71.22	0	0.00	70.90	12.5	18,705	0.07%
2021/08/09	12	72.46	2	74.10	73.70	10	18,666	0.05%
2021/08/06	5	74.04	26	73.81	73.60	-21	18,793	-0.11%
2021/08/05	4	75.18	6	74.97	75.20	-2	19,056	-0.01%
2021/08/04	28	75.94	24	75.50	75.50	4	19,443	0.02%
2021/08/03	1.1	75.21	14	75.29	75.80	-12.9	19,608	-0.07%
2021/08/02	3	74.27	10	74.81	74.50	-7	19,682	-0.04%
2021/07/30	1	72.70	1	72.40	72.30	0	19,769	0.00%
2021/07/29	24	72.33	0	0.00	72.00	24	19,921	0.12%
2021/07/28	12	71.98	5	72.00	72.20	7	20,073	0.03%
2021/07/27	4	74.03	7	74.20	73.30	-3	20,281	-0.01%
2021/07/26	11	73.73	2	73.90	73.50	9	20,386	0.04%
2021/07/23	6	73.20	0	0.00	73.40	6	20,489	0.03%
2021/07/22	4	73.88	13	73.55	73.70	-9	20,352	-0.04%
2021/07/21	71	73.37	5	72.44	71.50	66	20,224	0.33%
2021/07/20	19	74.86	1	74.71	74.50	18	19,822	0.09%
2021/07/19	45	75.76	45	76.10	75.60	0	19,898	0.00%
2021/07/16	10	77.10	2	78.00	77.40	8	20,109	0.04%
2021/07/15	4.1	78.55	12.5	78.66	78.60	-8.5	20,084	-0.04%
2021/07/14	9	77.67	2.2	77.94	77.80	6.8	20,052	0.03%
2021/07/13	77.5	78.04	26	78.01	76.90	51.5	19,790	0.26%
2021/07/12	105	77.36	3	77.17	76.40	102	19,185	0.53%	大買/鉅額交易
2021/07/09	31	78.07	2	77.20	78.60	29	18,599	0.16%
2021/07/08	34	78.68	0	0.00	78.40	34	18,659	0.18%
2021/07/07	9	79.56	11	79.83	79.50	-2	18,813	-0.01%
2021/07/06	42	79.31	0	0.00	79.10	42	19,223	0.22%
2021/07/05	3	80.63	9	80.86	80.40	-6	19,693	-0.03%
2021/07/02	9	79.52	23	79.53	79.50	-14	19,631	-0.07%
2021/07/01	70.1	78.36	14	78.43	78.00	56.1	19,620	0.29%
2021/06/30	7	79.06	6.2	79.29	79.70	0.8	19,992	0.00%
2021/06/29	15.3	79.96	3.1	80.10	79.30	12.2	20,802	0.06%
2021/06/28	10.1	81.29	10	81.51	81.20	0.1	20,711	0.00%
2021/06/25	15.3	80.13	18	80.31	80.00	-2.7	20,404	-0.01%
2021/06/24	3	76.90	7	77.07	77.60	-4	20,025	-0.02%
2021/06/23	4.1	74.56	2	76.50	76.60	2.1	19,915	0.01%
2021/06/22	2.1	75.01	0	0.00	75.20	2.1	19,616	0.01%
2021/06/21	54	75.51	0	0.00	74.70	54	19,487	0.28%
2021/06/18	11.1	79.77	3	80.00	78.90	8.1	19,175	0.04%
2021/06/17	4	78.15	1	78.30	78.90	3	19,169	0.02%
2021/06/16	7	79.20	12	79.27	79.10	-5	19,225	-0.03%
2021/06/15	24	78.96	1	78.60	78.70	23	19,348	0.12%
2021/06/11	5	79.24	6	78.72	78.80	-1	19,304	-0.01%
2021/06/10	13.1	77.56	7	78.97	79.50	6.1	19,253	0.03%
2021/06/09	44	77.86	0	0.00	77.20	44	19,120	0.23%
2021/06/08	0	0.00	5	80.16	80.10	-5	19,109	-0.03%
2021/06/07	18	79.47	3	79.60	79.40	15	19,165	0.08%
2021/06/04	12	82.32	4	82.50	82.20	8	19,066	0.04%
2021/06/03	9	83.48	15	83.35	83.60	-6	18,935	-0.03%
2021/06/02	3	80.97	5.2	81.32	81.60	-2.2	18,891	-0.01%
2021/06/01	4.1	81.48	6	83.15	81.30	-1.9	19,089	-0.01%
2021/05/31	10.1	81.43	0	0.00	81.90	10.1	19,265	0.05%
2021/05/28	18	80.85	12	81.23	80.60	6	19,541	0.03%
2021/05/27	2	76.60	4	77.25	78.30	-2	19,505	-0.01%
2021/05/26	9	78.62	0	0.00	77.80	9	19,647	0.05%
2021/05/25	5	78.10	8	78.80	78.80	-3	19,919	-0.02%
2021/05/24	2	76.50	1.2	76.37	76.60	0.8	20,106	0.00%
2021/05/21	4	76.00	8	77.31	76.30	-4	20,324	-0.02%
2021/05/20	7	75.14	1	76.20	75.20	6	20,659	0.03%
2021/05/19	4	74.98	1	75.70	75.10	3	21,212	0.01%
2021/05/18	29	76.95	4	75.15	76.80	25	21,152	0.12%
2021/05/17	3	71.23	13	69.37	71.70	-10	21,207	-0.05%
2021/05/14	2	73.55	1	75.60	73.00	1	21,068	0.00%
2021/05/13	1.1	73.85	0	0.00	74.30	1.1	20,903	0.01%
2021/05/12	15	72.03	13	72.68	73.40	2	20,714	0.01%
2021/05/11	32	77.81	15	77.59	76.50	17	20,739	0.08%
2021/05/10	16	82.46	0	82.70	82.10	16	20,746	0.08%
2021/05/07	7	83.84	4	84.58	85.50	3	20,756	0.01%
2021/05/06	4	84.20	9	85.33	82.90	-5	20,692	-0.02%
2021/05/05	53	84.11	4	85.85	82.70	49	20,497	0.24%
2021/05/04	24	85.60	4.1	85.19	85.30	19.9	20,372	0.10%
2021/05/03	17	88.85	6	89.43	87.70	11	20,113	0.05%
2021/04/29	34	92.74	3	92.67	91.60	31	19,847	0.16%
2021/04/28	5	94.42	5	94.64	94.40	0	19,756	0.00%
2021/04/27	12	94.44	2	93.50	94.00	10	19,929	0.05%
2021/04/26	4	95.55	14	95.71	95.90	-10	19,902	-0.05%
2021/04/23	6.2	93.32	52	93.76	94.40	-45.8	19,919	-0.23%
2021/04/22	29	95.46	17	95.32	93.40	12	19,931	0.06%
2021/04/21	20	99.48	3	99.17	98.30	17	19,622	0.09%
2021/04/20	56	100.54	10	100.54	99.70	46	19,558	0.24%
2021/04/19	30	100.33	23	99.61	99.40	7	19,730	0.04%
2021/04/16	4	99.93	7	99.19	98.70	-3	20,139	-0.01%
2021/04/15	11	98.87	10	98.60	99.00	1	20,435	0.00%
2021/04/14	19	99.89	6	99.29	99.70	13	20,480	0.06%
2021/04/13	16.2	101.74	13.2	102.16	100.00	3	20,503	0.01%
2021/04/12	27	100.89	4	99.85	99.10	23	20,485	0.11%
2021/04/09	7	99.85	42	100.99	102.50	-35	20,283	-0.17%
2021/04/08	7	98.01	4	98.25	98.30	3	19,732	0.02%
2021/04/07	22	97.30	6	97.00	97.10	16	19,728	0.08%
2021/04/06	17	97.58	2.1	97.74	97.30	15	19,707	0.08%
2021/04/01	2	99.75	44.5	99.16	100.50	-42.5	19,449	-0.22%
2021/03/31	4	92.75	8	93.21	91.90	-4	18,561	-0.02%
2021/03/30	5	91.16	6	91.63	92.20	-1	18,589	-0.01%
2021/03/29	4	91.53	4	92.20	91.20	0	18,703	0.00%
2021/03/26	1.1	90.73	1	92.00	91.90	0.1	18,884	0.00%
2021/03/25	17	89.65	1	90.00	89.60	16	19,032	0.08%
2021/03/24	1	90.40	1	90.10	90.00	0	19,048	0.00%
2021/03/23	3	92.00	6	91.83	91.70	-3	19,141	-0.02%
2021/03/19	7	93.19	2.1	92.81	92.50	4.9	19,282	0.03%
2021/03/18	0	0.00	14	95.24	95.50	-14	19,232	-0.07%
2021/03/17	2	93.90	6	92.43	91.90	-4	19,428	-0.02%
2021/03/16	3.1	93.59	6	93.53	93.40	-2.9	19,642	-0.02%
2021/03/15	8.3	92.75	5.1	92.83	93.20	3.2	19,972	0.02%
2021/03/12	2.2	93.30	4.1	93.40	93.50	-1.9	20,216	-0.01%
2021/03/11	2.1	88.83	4	89.33	91.40	-1.9	20,465	-0.01%
2021/03/10	4	88.08	8	88.05	87.60	-4	21,091	-0.02%
2021/03/09	24.1	87.85	0	0.00	86.70	24.1	21,468	0.11%
2021/03/08	19	90.34	16	91.09	88.60	3	22,177	0.01%
2021/03/05	6	88.73	21	89.52	89.70	-15	22,681	-0.07%
2021/03/04	12.1	93.19	2	93.25	91.80	10.1	22,635	0.04%
2021/03/03	15	91.60	6	93.03	92.00	9	22,511	0.04%
2021/03/02	6	97.08	3	97.53	95.50	3	22,276	0.01%
2021/02/26	9.3	96.76	4.1	96.27	96.50	5.2	22,274	0.02%
2021/02/25	4	98.95	15.1	100.53	98.50	-11.1	22,237	-0.05%
2021/02/24	13	98.95	12.1	98.95	96.60	1	22,219	0.00%
2021/02/23	16	97.93	26.1	98.01	98.40	-10.1	21,957	-0.05%
2021/02/22	13	96.52	29.1	97.65	97.10	-16.1	21,922	-0.07%
2021/02/19	12	93.83	20.1	93.25	93.00	-8.1	21,797	-0.04%
2021/02/18	2	89.85	3	89.63	89.90	-1	21,892	0.00%
2021/02/17	2	90.00	5.1	90.42	89.90	-3.1	22,303	-0.01%
2021/02/05	9	86.92	2	87.60	86.70	7	22,090	0.03%
2021/02/04	1.1	86.48	0	0.00	86.60	1.1	22,357	0.00%
2021/02/03	5.2	87.70	5	88.06	86.30	0.2	22,408	0.00%
2021/02/02	22	87.70	26	88.27	86.90	-4	22,289	-0.02%
2021/02/01	8.1	84.99	15	83.76	86.30	-7	21,772	-0.03%
2021/01/29	11	80.91	14	82.61	79.90	-3	21,489	-0.01%
2021/01/28	5	79.56	3	80.40	79.40	2	21,291	0.01%
2021/01/27	2	82.95	10	83.61	82.50	-8	21,208	-0.04%
2021/01/26	6	83.23	1	84.30	83.00	5	21,177	0.02%
2021/01/25	6.1	85.61	14	85.19	85.10	-7.9	21,098	-0.04%
2021/01/22	2	85.20	0	0.00	85.40	2	21,067	0.01%
2021/01/21	2.1	85.17	9	86.04	85.80	-6.9	21,102	-0.03%
2021/01/20	101	84.56	61	87.03	84.30	40	21,175	0.19%	大買/
2021/01/19	8.1	85.37	14.5	86.74	86.80	-6.4	21,044	-0.03%
2021/01/18	45	85.81	71	84.29	86.00	-26	21,034	-0.12%
2021/01/15	72	86.73	40.1	88.97	86.20	31.9	20,941	0.15%
2021/01/14	18	89.93	37	89.87	89.80	-19	20,784	-0.09%
2021/01/13	5.1	88.19	4	88.65	88.70	1.1	20,666	0.01%
2021/01/12	29	89.52	7	89.64	87.70	22	20,534	0.11%
2021/01/11	23	91.93	9	92.26	91.20	14	20,327	0.07%
2021/01/08	19	95.08	24.4	95.39	96.70	-5.4	19,981	-0.03%
2021/01/07	3	92.17	9.2	93.59	92.80	-6.2	19,808	-0.03%
2021/01/06	7	92.77	7	91.56	91.50	0	20,333	0.00%
2021/01/05	7	93.13	18	91.02	90.50	-11	20,428	-0.05%
2021/01/04	2	90.05	19	90.40	90.70	-17	20,516	-0.08%
2020/12/31	4	86.25	3	85.93	86.80	1	20,634	0.00%
2020/12/30	4	87.40	0	87.10	87.30	4	21,205	0.02%
2020/12/29	9	86.93	19	86.89	87.00	-10	21,092	-0.05%
2020/12/28	9	88.37	16	88.31	89.10	-7	21,056	-0.03%
2020/12/25	3	85.27	1	86.00	84.00	2	20,958	0.01%
2020/12/24	2	85.35	15.1	85.27	85.30	-13.1	21,220	-0.06%
2020/12/23	7	81.01	16.2	82.88	83.00	-9.2	21,196	-0.04%
2020/12/22	6	82.62	2	84.70	81.20	4	21,100	0.02%
2020/12/21	6	85.30	6	84.57	84.20	0	20,900	0.00%
2020/12/18	1	84.90	2	86.80	84.80	-1	20,833	0.00%
2020/12/17	4	86.10	5	87.64	85.70	-1	20,928	0.00%
2020/12/16	0	0.00	4	86.33	85.80	-4	20,906	-0.02%
2020/12/15	5	83.88	4	86.00	84.10	1	20,956	0.00%
2020/12/14	4	85.35	4	85.40	85.30	0	21,185	0.00%
2020/12/11	25	85.04	11	84.23	85.30	14	21,155	0.07%
2020/12/10	6	89.27	2	89.00	88.30	4	20,817	0.02%
2020/12/09	3.1	90.25	30	90.42	91.90	-27	20,778	-0.13%
2020/12/08	2	88.60	28	88.17	88.00	-26	20,368	-0.13%
2020/12/07	83	88.70	75	88.98	88.30	8	20,163	0.04%
2020/12/04	15	87.75	29	88.05	87.60	-14	19,684	-0.07%
2020/12/03	11	83.35	12	83.98	83.80	-1	19,057	-0.01%
2020/12/02	5	80.86	27.3	81.73	81.50	-22.3	18,803	-0.12%
2020/12/01	13	75.95	27.9	75.37	76.90	-14.9	17,987	-0.08%
2020/11/30	8	72.70	19	72.96	72.40	-11	17,621	-0.06%
2020/11/27	16	71.83	30	71.93	71.30	-14	17,549	-0.08%
2020/11/26	11	69.61	22.2	70.08	70.70	-11.2	17,401	-0.06%
2020/11/25	13	70.01	2	71.50	69.30	11	17,496	0.06%
2020/11/24	3	71.43	30.1	71.02	71.00	-27.1	17,273	-0.16%
2020/11/23	14	71.49	21	70.90	71.60	-7	17,100	-0.04%
2020/11/20	27	68.61	10	68.83	68.80	17	16,876	0.10%
2020/11/19	6	67.72	24	67.11	67.80	-18	16,884	-0.11%
2020/11/18	1	67.40	12.1	66.65	67.00	-11.1	16,738	-0.07%
2020/11/17	3	66.60	35	66.61	67.10	-32	16,602	-0.19%
2020/11/16	7	63.54	31	63.87	64.20	-24	16,250	-0.15%
2020/11/13	8	62.01	2	62.40	62.20	6	16,244	0.04%
2020/11/12	5	61.96	22	61.85	62.00	-17	16,291	-0.10%
2020/11/11	5	59.46	1	59.70	60.00	4	16,016	0.02%
2020/11/10	0	0.00	2	60.55	60.60	-2	15,986	-0.01%
2020/11/09	3	60.53	2	60.35	60.40	1	15,981	0.01%
2020/11/06	0	0.00	1	59.70	59.80	-1	16,189	-0.01%
2020/11/05	0	0.00	1	59.50	59.40	-1	16,279	-0.01%
2020/11/04	5	58.60	4.4	58.56	59.00	0.6	16,418	0.00%
2020/11/03	7	58.56	21.1	58.62	58.80	-14.1	16,611	-0.09%
2020/11/02	37	57.74	12	57.88	57.80	25	17,090	0.15%
2020/10/30	2.5	57.68	0	0.00	57.80	2.5	17,354	0.01%
2020/10/29	1	58.20	5	57.96	58.20	-4	17,450	-0.02%
2020/10/28	3	59.53	0	0.00	58.30	3	17,486	0.02%
2020/10/27	10	59.50	2	59.40	59.50	8	17,421	0.05%
2020/10/26	10	60.31	8	60.65	60.50	2	17,388	0.01%
2020/10/23	3	61.37	0	0.00	61.40	3	17,414	0.02%
2020/10/22	0	0.00	1	61.10	61.80	-1	17,445	-0.01%
2020/10/21	0	0.00	16	61.84	61.90	-16	17,508	-0.09%
2020/10/19	21.1	61.80	24	61.55	61.80	-2.9	17,705	-0.02%
2020/10/16	5	60.50	1	60.60	60.10	4	17,779	0.02%
2020/10/15	10	61.80	8	61.98	61.50	2	17,777	0.01%
2020/10/14	5	63.06	45.1	62.51	62.30	-40.1	17,593	-0.23%
2020/10/13	13	59.65	34	60.57	61.40	-21	16,959	-0.12%
2020/10/12	15	60.67	21	61.03	60.50	-6	16,700	-0.04%
2020/10/08	5	59.46	8	59.31	59.40	-3	16,548	-0.02%
2020/10/07	10	59.40	59	59.33	59.60	-49	16,572	-0.30%
2020/10/06	2	56.75	2	57.00	56.60	0	16,497	0.00%
2020/10/05	7	56.43	3	57.03	56.30	4	16,602	0.02%
2020/09/30	3	56.80	9	57.09	57.50	-6	16,613	-0.04%
2020/09/29	5.1	56.50	24	56.36	56.90	-18.9	16,445	-0.11%
2020/09/25	0	0.00	2	52.60	52.50	-2	16,335	-0.01%
2020/09/24	2	53.05	3	52.83	52.90	-1	16,402	-0.01%
2020/09/23	7	53.47	5	54.36	53.30	2	16,387	0.01%
2020/09/22	8	55.04	5	55.20	54.90	3	16,460	0.02%
2020/09/21	2	57.10	8	56.91	56.60	-6	16,429	-0.04%
2020/09/18	6	56.87	3	56.63	56.30	3	16,524	0.02%
2020/09/17	2	56.05	30	56.35	56.80	-28	16,514	-0.17%
2020/09/16	4	55.08	12	55.08	55.20	-8	16,235	-0.05%
2020/09/15	6	54.95	1	55.10	54.50	5	16,257	0.03%
2020/09/14	3	55.03	17	54.80	54.80	-14	16,423	-0.09%
2020/09/10	10	53.35	4	53.10	53.00	6	16,426	0.04%
2020/09/09	2	54.00	1	54.30	54.20	1	16,440	0.01%
2020/09/08	8	54.90	12.1	54.74	54.80	-4.1	16,605	-0.02%
2020/09/07	1	54.50	15	54.59	54.30	-14	16,587	-0.08%
2020/09/04	4	52.45	17	52.08	52.80	-13	16,544	-0.08%
2020/09/03	5	53.60	16	53.40	53.20	-11	16,641	-0.07%
2020/09/02	10	51.14	3	50.97	51.10	7	16,572	0.04%
2020/09/01	2	51.05	4	51.65	52.30	-2	16,880	-0.01%
2020/08/31	16	52.46	2	54.05	51.90	14	17,363	0.08%
2020/08/28	2	53.95	8	53.98	53.90	-6	17,704	-0.03%
2020/08/27	1	53.70	7	54.20	54.00	-6	17,922	-0.03%
2020/08/26	2	53.80	15	53.42	53.40	-13	17,981	-0.07%
2020/08/25	23	52.70	17	52.61	53.00	6	17,901	0.03%
2020/08/24	9	50.43	8	50.71	51.00	1	17,951	0.01%
2020/08/21	12	49.89	4	49.70	49.85	8	18,240	0.04%
2020/08/20	24	49.70	10	49.63	49.20	14	18,129	0.08%
2020/08/19	46	52.66	21	52.15	51.80	25	17,858	0.14%
2020/08/18	4	55.38	6	54.73	55.10	-2	17,340	-0.01%
2020/08/17	32	54.54	12	54.47	54.40	20	17,246	0.12%
2020/08/14	9	54.56	4	54.80	55.10	5	17,223	0.03%
2020/08/13	9	55.43	16	55.16	55.40	-7	17,202	-0.04%
2020/08/12	7	54.46	6	54.93	55.10	1	17,282	0.01%
2020/08/11	14	55.68	9	55.80	55.70	5	17,177	0.03%
2020/08/10	5	54.12	2	54.40	54.40	3	17,148	0.02%
2020/08/07	47	55.07	5	55.10	55.00	42	17,295	0.24%
2020/08/06	49	56.64	6	57.02	56.40	43	17,063	0.25%
2020/08/05	32	58.11	3.1	58.24	58.00	28.9	16,667	0.17%
2020/08/04	12	58.75	1	58.90	58.70	11	16,474	0.07%
2020/08/03	4	59.60	1	59.60	59.30	3	16,402	0.02%
2020/07/31	0	0.00	3	60.50	60.60	-3	16,480	-0.02%
2020/07/30	0	0.00	1	59.60	60.20	-1	16,520	-0.01%
2020/07/29	9	58.89	14	58.91	58.90	-5	16,481	-0.03%
2020/07/28	10	59.56	0	0.00	59.50	10	16,514	0.06%
2020/07/27	9	59.82	4	59.75	59.60	5	16,716	0.03%
2020/07/24	7	61.04	3	61.50	60.40	4	16,853	0.02%
2020/07/23	6	61.97	23	61.98	62.00	-17	16,968	-0.10%
2020/07/22	10	62.09	10	62.30	61.70	0	17,022	0.00%
2020/07/21	1	60.60	3.1	61.03	61.20	-2.1	16,870	-0.01%
2020/07/17	8	60.33	4.1	60.50	60.20	3.9	17,012	0.02%
2020/07/16	6	60.78	10	60.51	60.30	-4	17,295	-0.02%
2020/07/15	14	60.54	4.1	60.79	60.10	9.9	17,225	0.06%
2020/07/14	31	62.15	18.1	62.03	61.50	12.9	17,222	0.08%
2020/07/13	15	62.78	19	61.88	62.70	-4	16,903	-0.02%
2020/07/10	3	59.83	0	0.00	59.60	3	16,663	0.02%
2020/07/09	6	61.08	11	60.68	61.00	-5	16,657	-0.03%
2020/07/08	4	60.20	1	60.20	60.20	3	16,765	0.02%
2020/07/07	12	60.36	9	60.54	60.80	3	16,817	0.02%
2020/07/06	5	60.00	15	60.00	60.20	-10	16,885	-0.06%
2020/07/03	3	59.80	0	0.00	59.80	3	17,143	0.02%
2020/07/02	0	0.00	2	60.60	60.50	-2	17,551	-0.01%
2020/07/01	21	61.30	12	61.27	61.00	9	17,699	0.05%
2020/06/30	0	0.00	3	60.87	61.00	-3	17,652	-0.02%
2020/06/29	10	59.80	2	59.95	59.50	8	17,948	0.04%
2020/06/24	0	0.00	12	60.50	60.80	-12	17,985	-0.07%
2020/06/23	1.1	60.11	0	0.00	60.00	1.1	18,192	0.01%
2020/06/22	1	59.80	6	60.20	59.90	-5	18,532	-0.03%
2020/06/19	15.1	60.01	52	60.01	59.80	-36.9	18,742	-0.20%
2020/06/18	8	60.23	4	60.48	60.40	4	18,709	0.02%
2020/06/17	14	60.72	8	60.60	60.60	6	18,849	0.03%
2020/06/16	1	60.80	10	61.21	61.50	-9	19,172	-0.05%
2020/06/15	14.1	60.41	10	60.40	60.00	4.1	19,427	0.02%
2020/06/12	17	60.65	20	60.53	61.20	-3	19,493	-0.02%
2020/06/11	29	62.61	10.1	62.40	61.80	18.9	19,631	0.10%
2020/06/10	2	63.90	6	64.00	64.00	-4	19,580	-0.02%
2020/06/09	21	63.23	3	63.73	63.40	18	19,695	0.09%
2020/06/08	20	63.81	14	63.81	63.80	6	19,846	0.03%
2020/06/05	3.1	63.91	39	63.71	64.20	-35.9	19,428	-0.18%
2020/06/04	13	62.55	43	62.62	62.20	-30	18,970	-0.16%
2020/06/03	13	60.90	2	60.95	61.20	11	18,536	0.06%
2020/06/02	6	60.33	1	61.30	60.10	5	18,384	0.03%
2020/06/01	4	60.88	2.2	60.99	60.90	1.8	18,384	0.01%
2020/05/29	2	60.35	0	60.20	59.80	2	18,412	0.01%
2020/05/28	25	61.94	30	62.26	60.90	-5	18,336	-0.03%
2020/05/27	8	60.93	4	61.00	60.70	4	18,213	0.02%
2020/05/26	1	60.90	7.7	60.75	60.70	-6.7	18,430	-0.04%
2020/05/25	5	58.66	1	59.60	59.70	4	18,475	0.02%
2020/05/22	12	59.73	2	60.10	59.40	10	18,595	0.05%
2020/05/21	7	60.70	8	60.69	60.80	-1	18,609	-0.01%
2020/05/20	12.1	60.55	4	59.95	59.90	8.1	18,581	0.04%
2020/05/19	28	59.08	2	58.95	59.20	26	18,672	0.14%
2020/05/18	8	58.93	1	59.30	58.50	7	18,652	0.04%
2020/05/15	3	60.27	12	60.61	60.10	-9	18,773	-0.05%
2020/05/14	40	60.53	4	60.93	60.00	36	18,736	0.19%
2020/05/13	5	62.90	1	62.60	62.90	4	18,450	0.02%
2020/05/12	13	63.62	0	0.00	63.60	13	18,589	0.07%
2020/05/11	2	64.60	19	64.54	64.70	-17	18,536	-0.09%
2020/05/08	10	63.95	0	0.00	63.80	10	18,492	0.05%
2020/05/07	16	64.22	13	64.35	64.40	3	18,441	0.02%
2020/05/06	3	63.67	8	63.83	63.30	-5	18,319	-0.03%
2020/05/05	5	63.14	0	0.00	63.00	5	18,303	0.03%
2020/05/04	28	62.83	2.1	62.52	62.80	25.9	18,661	0.14%
2020/04/30	12	65.09	12	65.08	65.00	0	18,567	0.00%
2020/04/29	29	64.52	41	64.41	64.20	-12	18,365	-0.07%
2020/04/28	2	62.80	17	62.68	63.20	-15	18,233	-0.08%
2020/04/27	6	61.13	5	61.36	61.60	1	18,118	0.01%
2020/04/24	7	59.04	2	59.55	59.10	5	18,035	0.03%
2020/04/23	9	59.63	5	60.02	59.40	4	17,998	0.02%
2020/04/22	4.1	58.63	20	58.33	59.90	-15.9	17,919	-0.09%
2020/04/21	25	58.81	2	58.25	58.00	23	17,733	0.13%
2020/04/20	13	60.91	2	60.80	60.80	11	17,473	0.06%
2020/04/17	3	62.20	9	62.15	61.10	-6	17,652	-0.03%
2020/04/16	9	61.38	2	61.45	61.60	7	17,438	0.04%
2020/04/15	69	61.36	5	61.52	61.30	64	17,361	0.37%
2020/04/14	4	60.83	5	60.82	60.70	-1	17,341	-0.01%
2020/04/13	28	60.42	13.1	59.96	59.80	14.9	17,368	0.09%
2020/04/10	8.1	62.27	2	61.60	62.00	6.1	17,119	0.04%
2020/04/09	19	62.89	12	63.78	62.60	7	17,198	0.04%
2020/04/08	20	62.24	12	62.99	63.40	8	17,481	0.05%
2020/04/07	11	60.40	45	60.91	62.00	-34	17,099	-0.20%
2020/04/06	5.1	55.52	23	56.09	56.40	-17.9	16,665	-0.11%
2020/04/01	11	53.85	7	53.53	53.90	4	16,459	0.02%
2020/03/31	18	53.51	22	53.77	53.70	-4	16,285	-0.02%
2020/03/30	16	53.20	3	53.03	53.90	13	15,892	0.08%
2020/03/27	24	55.42	11	55.24	55.00	13	15,737	0.08%
2020/03/26	14	52.64	18	54.38	54.00	-4	15,448	-0.03%
2020/03/25	14	52.66	12	52.79	52.60	2	15,288	0.01%
2020/03/24	8	47.08	15	48.26	48.30	-7	15,366	-0.05%
2020/03/23	19	44.79	9	44.20	44.20	10	15,378	0.07%
2020/03/20	25	48.31	86	48.01	48.65	-61	15,594	-0.39%
2020/03/19	75	45.48	4	47.35	45.20	71	15,699	0.45%
2020/03/18	15	53.04	10	52.74	50.20	5	15,940	0.03%
2020/03/17	12	55.93	6	54.73	54.10	6	15,935	0.04%
2020/03/16	9	61.67	6	60.92	59.20	3	15,889	0.02%
2020/03/13	9	59.96	8	60.55	62.90	1	15,789	0.01%
2020/03/12	12	67.76	0	0.00	66.00	12	15,712	0.08%
2020/03/11	6	73.67	2	74.95	72.60	4	15,616	0.03%
2020/03/10	16	74.26	8	74.11	74.90	8	16,247	0.05%
2020/03/09	19	76.00	0	0.00	74.80	19	16,399	0.12%
2020/03/06	3	78.27	10.1	78.44	78.50	-7.1	16,572	-0.04%
2020/03/05	6	80.25	19	79.94	80.10	-13	16,512	-0.08%
2020/03/04	1	77.80	4	77.75	78.60	-3	16,441	-0.02%
2020/03/03	13	78.12	0	0.00	77.80	13	16,394	0.08%
2020/03/02	10	77.42	28	76.62	76.30	-18	16,307	-0.11%
2020/02/27	16	78.63	11.1	79.16	77.30	4.9	16,166	0.03%
2020/02/26	4	81.85	1	81.80	81.40	3	15,899	0.02%
2020/02/25	10	83.41	6	83.22	83.30	4	15,824	0.03%
2020/02/24	2	84.80	3	84.00	84.50	-1	15,791	-0.01%
2020/02/21	18	84.33	20	84.17	84.40	-2	15,767	-0.01%
2020/02/20	6	83.60	3	84.23	83.60	3	15,878	0.02%
2020/02/19	2	84.45	5	83.76	84.80	-3	15,889	-0.02%
2020/02/18	42	84.87	0.1	84.20	83.80	41.9	15,912	0.26%
2020/02/17	22	87.25	16.1	88.11	88.00	5.9	15,974	0.04%
2020/02/14	4	86.38	6	86.72	86.80	-2	15,958	-0.01%
2020/02/13	0	0.00	30	86.38	86.50	-30	15,905	-0.19%
2020/02/12	2.1	84.60	2	84.70	84.70	0.1	15,692	0.00%
2020/02/11	1	84.10	5	84.40	85.10	-4	15,604	-0.03%
2020/02/07	2	84.20	71	84.59	84.30	-69	15,720	-0.44%
2020/02/06	1	84.10	5	84.92	85.10	-4	16,029	-0.02%
2020/02/05	80	83.58	19	83.33	84.40	61	16,011	0.38%
2020/02/04	5	78.90	7.1	79.75	79.90	-2.1	15,700	-0.01%
2020/02/03	1	75.50	4	76.75	79.40	-3	15,804	-0.02%
2020/01/31	25	78.94	18.1	78.72	78.10	6.9	15,856	0.04%
2020/01/30	22.1	79.46	6	78.58	77.80	16.1	15,773	0.10%
2020/01/20	10.1	85.20	3	85.03	85.20	7.1	15,557	0.05%
2020/01/17	2	83.60	0	0.00	83.60	2	15,652	0.01%
2020/01/16	2	83.05	1	83.50	83.40	1	15,683	0.01%
2020/01/15	0.1	83.90	1	84.20	83.80	-0.9	15,707	-0.01%
2020/01/14	9	84.89	1	85.30	85.30	8	15,890	0.05%
2020/01/13	13	85.03	13	86.13	85.50	0	15,918	0.00%
2020/01/10	1.1	83.07	1	84.30	84.30	0.1	15,943	0.00%
2020/01/09	3.1	83.99	4	84.25	83.40	-0.9	15,933	-0.01%
2020/01/08	2	82.45	5	83.46	82.60	-3	15,985	-0.02%
2020/01/07	6	81.35	1.1	81.11	81.10	4.9	15,937	0.03%
2020/01/06	13	83.50	0.1	83.60	83.70	12.9	16,165	0.08%
2020/01/03	6.1	84.27	2	83.80	84.80	4.1	16,883	0.02%
2020/01/02	9.1	87.28	7	86.69	86.00	2.1	16,981	0.01%
2019/12/31	6	83.50	6	83.88	83.40	0	16,518	0.00%
2019/12/30	3.1	84.92	7	85.19	84.50	-3.9	16,674	-0.02%
2019/12/27	10	84.21	9	84.08	83.60	1	16,779	0.01%
2019/12/26	1.1	83.70	0	0.00	83.70	1.1	16,857	0.01%
2019/12/25	3.1	83.64	2	83.60	84.10	1.1	17,027	0.01%
2019/12/24	1	82.60	1	83.30	83.50	0	17,325	0.00%
2019/12/23	1.6	82.85	3.1	83.19	82.60	-1.5	17,442	-0.01%
2019/12/20	11.1	83.97	3	84.37	83.50	8.1	17,427	0.05%
2019/12/19	13	85.37	27	85.48	85.50	-14	17,330	-0.08%
2019/12/18	22	84.01	12	84.23	84.00	10	17,121	0.06%
2019/12/17	6.1	85.23	23	85.17	85.30	-16.9	16,935	-0.10%
2019/12/16	6	83.00	21	82.79	82.80	-15	16,537	-0.09%
2019/12/13	10	79.68	25	80.00	79.60	-15	16,307	-0.09%
2019/12/12	21	76.50	16	77.09	77.30	5	16,202	0.03%
2019/12/11	22	75.66	5	76.02	75.60	17	16,149	0.11%
2019/12/10	3	75.40	3.1	75.01	75.10	-0.1	15,982	0.00%
2019/12/09	3	76.80	6	76.22	76.00	-3	15,918	-0.02%
2019/12/06	7	76.24	4.1	75.89	75.30	2.9	15,863	0.02%
2019/12/05	35	76.84	71	76.07	77.20	-36	15,614	-0.23%
2019/12/04	3	73.50	0.1	72.50	72.60	2.9	15,170	0.02%
2019/12/03	2	73.10	7	73.39	73.30	-5	15,695	-0.03%
2019/12/02	6	70.80	4	71.05	71.60	2	15,683	0.01%
2019/11/29	5	71.16	2	71.50	71.20	3	15,714	0.02%
2019/11/28	2	71.95	6	71.90	71.70	-4	15,743	-0.03%
2019/11/26	2	70.80	28	71.50	70.80	-26	16,240	-0.16%
2019/11/25	3	70.60	8	70.73	70.80	-5	16,229	-0.03%
2019/11/22	5	70.70	8	70.51	70.10	-3	16,398	-0.02%
2019/11/21	19	68.89	7.1	69.02	69.30	11.9	16,432	0.07%
2019/11/20	4	70.60	3	71.00	71.00	1	16,400	0.01%
2019/11/19	3	71.60	10	71.94	71.20	-7	16,383	-0.04%
2019/11/18	6	71.23	16	71.39	71.10	-10	16,350	-0.06%
2019/11/15	0	0.00	4	68.90	69.00	-4	16,425	-0.02%
2019/11/14	59	67.85	37.2	67.20	67.20	21.9	16,375	0.13%
2019/11/13	13	70.44	4.1	71.11	69.90	8.9	16,213	0.06%
2019/11/12	3	71.70	4	71.88	72.00	-1	16,380	-0.01%
2019/11/11	1	72.40	1	71.40	71.20	0	16,841	0.00%
2019/11/08	3	72.53	6	72.55	72.40	-3	16,960	-0.02%
2019/11/07	2	72.30	1	71.70	72.40	1	17,237	0.01%
2019/11/06	6	73.45	3.1	73.32	72.50	2.9	17,622	0.02%
2019/11/05	8	72.29	28	72.55	73.00	-20	17,609	-0.11%
2019/11/04	5	69.82	4	70.20	69.80	1	17,614	0.01%
2019/11/01	0	70.70	3	69.90	70.60	-3	17,772	-0.02%
2019/10/31	15	70.25	1	70.60	70.00	14	18,113	0.08%
2019/10/30	18	71.09	3	70.93	71.10	15	18,232	0.08%
2019/10/29	3	72.20	6	72.43	72.30	-3	18,513	-0.02%
2019/10/28	2	71.90	1	72.20	71.90	1	18,880	0.01%
2019/10/25	15	72.57	9	72.34	71.70	6	19,226	0.03%
2019/10/24	4.1	70.98	0	0.00	71.30	4.1	19,474	0.02%
2019/10/23	0.1	70.80	6	71.13	70.60	-5.9	20,013	-0.03%
2019/10/22	11	71.74	1	72.00	70.90	10	20,315	0.05%
2019/10/21	3.1	71.28	1	72.10	71.60	2.1	20,699	0.01%
2019/10/18	4.1	71.88	2	71.80	72.30	2.1	21,155	0.01%
2019/10/17	3	70.33	2	70.20	70.40	1	21,006	0.00%
2019/10/16	2.1	70.20	8	70.26	70.00	-5.9	21,169	-0.03%
2019/10/15	11	70.16	6	69.60	69.60	5	21,329	0.02%
2019/10/14	15	72.64	2	73.70	71.70	13	21,521	0.06%
2019/10/09	33	73.34	42.1	73.42	71.40	-9.1	21,722	-0.04%
2019/10/08	27	78.90	3.1	79.46	78.60	23.9	22,011	0.11%
2019/10/07	3	81.40	12	81.94	81.70	-9	22,204	-0.04%
2019/10/04	9	80.27	2	79.20	79.20	7	22,600	0.03%
2019/10/03	5.1	80.20	0	0.00	79.90	5.1	22,655	0.02%
2019/10/02	4	82.13	0	0.00	82.00	4	22,675	0.02%
2019/10/01	0.1	83.00	0	0.00	83.10	0.1	22,863	0.00%
2019/09/27	2	81.75	4	80.98	80.50	-2	23,213	-0.01%
2019/09/26	2	84.45	0	0.00	84.30	2	23,309	0.01%
2019/09/25	1	83.90	1.3	84.86	85.00	-0.3	23,355	0.00%
2019/09/24	2	85.35	4.1	85.10	85.40	-2.1	23,564	-0.01%
2019/09/23	1	83.50	10	84.26	85.00	-9	23,513	-0.04%
2019/09/20	0	0.00	2	82.80	82.90	-2	23,470	-0.01%
2019/09/19	13	81.44	1	81.20	81.40	12	23,507	0.05%
2019/09/18	5	82.66	2	82.25	82.10	3	23,652	0.01%
2019/09/17	3	82.50	16	80.89	82.00	-13	23,426	-0.06%
2019/09/16	3	77.20	10	78.56	78.10	-7	23,070	-0.03%
2019/09/12	0	0.00	25	77.63	77.80	-25	22,934	-0.11%
2019/09/11	0	0.00	3	76.90	76.90	-3	23,092	-0.01%
2019/09/10	0.1	76.50	2	77.04	76.50	-2	23,073	-0.01%
2019/09/09	4	76.60	17	76.94	76.50	-13	22,963	-0.06%
2019/09/06	4	77.83	7	77.17	77.10	-3	22,935	-0.01%
2019/09/05	3	76.60	27	75.80	76.90	-24	22,727	-0.11%
2019/09/04	2.1	73.19	6	73.12	73.00	-3.9	22,048	-0.02%
2019/09/03	1	71.00	0	0.00	71.20	1	21,843	0.00%
2019/09/02	1	71.30	3	71.60	71.80	-2	21,945	-0.01%
2019/08/30	3	70.97	0	0.00	70.40	3	22,042	0.01%
2019/08/29	9	71.89	8	71.78	70.90	1	21,791	0.00%
2019/08/28	0.1	73.30	5	73.12	73.50	-4.9	21,629	-0.02%
2019/08/27	0	0.00	4	72.25	72.40	-4	21,576	-0.02%
2019/08/26	3	70.00	1	71.60	71.10	2	21,613	0.01%
2019/08/23	0	0.00	2	71.30	71.50	-2	21,653	-0.01%
2019/08/22	0	0.00	2	70.50	70.30	-2	21,891	-0.01%
2019/08/21	0	0.00	3	70.43	70.20	-3	21,999	-0.01%
2019/08/20	6	70.12	5.1	70.25	69.60	0.9	21,910	0.00%
2019/08/19	4	71.50	1	70.90	71.50	3	21,701	0.01%
2019/08/16	7	71.34	9	71.51	71.30	-2	21,706	-0.01%
2019/08/15	3	71.23	12	71.35	71.40	-9	21,528	-0.04%
2019/08/14	5	71.98	8	72.03	72.50	-3	21,327	-0.01%
2019/08/13	4	68.55	1	69.20	68.80	3	20,914	0.01%
2019/08/12	5	68.80	26	68.20	69.30	-21	20,823	-0.10%
2019/08/08	14	68.56	6.1	68.43	68.10	7.9	20,648	0.04%
2019/08/07	3	70.07	0.1	69.80	69.80	2.9	20,380	0.01%
2019/08/06	20	69.04	90	69.06	69.20	-70	20,360	-0.34%
2019/08/05	6	71.48	0	0.00	70.90	6	20,128	0.03%
2019/08/02	13	72.44	7	72.21	72.30	6	19,947	0.03%
2019/08/01	0	0.00	1	72.70	74.10	-1	19,603	-0.01%
2019/07/31	12	73.81	10	73.88	74.00	2	19,326	0.01%
2019/07/30	6.1	74.89	2	74.85	75.80	4.1	18,943	0.02%
2019/07/29	16	75.46	7	75.21	74.80	9	18,672	0.05%
2019/07/26	26.1	75.94	10	76.25	77.00	16.1	18,418	0.09%
2019/07/25	2	74.50	38	74.96	76.50	-36	18,036	-0.20%
2019/07/24	16	71.02	3	70.87	71.80	13	17,555	0.07%
2019/07/23	3	72.00	10	71.97	72.30	-7	17,288	-0.04%
2019/07/22	10	69.74	16	69.74	69.80	-6	16,822	-0.04%
2019/07/19	6	67.63	7	67.60	67.70	-1	16,681	-0.01%
2019/07/18	8	67.96	12	67.64	66.70	-4	16,766	-0.02%
2019/07/17	5	67.58	17	67.04	67.70	-12	16,761	-0.07%
2019/07/16	16	68.48	35.1	68.20	67.90	-19.1	16,403	-0.12%
2019/07/15	10	68.05	65	68.45	69.90	-55	16,011	-0.34%
2019/07/12	24	67.10	54.6	67.09	66.70	-30.6	15,539	-0.20%
2019/07/11	10	65.60	25	65.31	65.40	-15	14,914	-0.10%
2019/07/10	2	63.55	18	64.11	64.40	-16	14,508	-0.11%
2019/07/09	19	61.22	13	62.24	62.80	6	14,063	0.04%
2019/07/08	8	61.25	2.1	61.00	61.00	5.9	13,989	0.04%
2019/07/05	21	60.51	29	61.30	62.00	-8	13,864	-0.06%
2019/07/04	15	59.23	14	59.26	59.20	1	13,603	0.01%
2019/07/03	36	65.75	3	65.24	65.20	33	13,120	0.25%
2019/07/02	59.1	66.23	4	66.33	66.30	55.1	12,926	0.43%
2019/07/01	11	66.10	4	65.93	66.00	7	12,763	0.05%
2019/06/28	10	64.40	0	0.00	64.50	10	12,675	0.08%
2019/06/27	1	64.20	0	0.00	64.10	1	12,671	0.01%
2019/06/26	17	63.59	2.1	63.46	63.70	14.9	12,576	0.12%
2019/06/25	7	63.81	8	64.15	63.30	-1	12,511	-0.01%
2019/06/24	10	63.20	5	63.30	63.10	5	12,335	0.04%
2019/06/21	12	63.13	16	63.20	63.00	-4	12,376	-0.03%
2019/06/20	1	62.40	3	62.43	62.30	-2	12,425	-0.02%
2019/06/19	10	61.66	15	62.13	62.10	-5	12,690	-0.04%
2019/06/18	9	60.88	0	0.00	60.90	9	12,913	0.07%
2019/06/14	3	60.80	0	0.00	60.80	3	13,029	0.02%
2019/06/13	0.1	61.00	1	60.70	60.90	-0.9	13,208	-0.01%
2019/06/12	1	60.70	7	60.41	60.70	-6	13,381	-0.04%
2019/06/11	7	59.51	0	0.00	59.40	7	13,387	0.05%
2019/06/10	1	59.20	0	0.00	59.30	1	13,385	0.01%
2019/06/06	25	59.32	1	59.30	59.20	24	13,309	0.18%
2019/06/05	8	61.05	22	60.82	60.50	-14	13,197	-0.11%
2019/06/04	4	61.05	1	60.90	60.90	3	13,239	0.02%
2019/06/03	10	61.20	16	61.99	61.90	-6	13,345	-0.04%
2019/05/31	3.2	61.27	7	61.49	61.60	-3.8	13,594	-0.03%
2019/05/30	7	58.70	3.1	59.59	60.00	3.9	13,647	0.03%
2019/05/29	14	58.55	2.1	58.14	58.00	11.9	14,301	0.08%
2019/05/28	3	60.47	0	0.00	60.90	3	14,202	0.02%
2019/05/27	2	61.40	2	61.20	60.50	0	14,243	0.00%
2019/05/24	3	60.07	0	0.00	59.80	3	14,355	0.02%
2019/05/23	3	60.00	2	60.00	60.20	1	14,524	0.01%
2019/05/22	13	61.27	1	60.80	60.80	12	14,473	0.08%
2019/05/21	2	61.30	0	0.00	61.50	2	14,511	0.01%
2019/05/20	0	0.00	53	60.81	60.90	-53	14,456	-0.37%
2019/05/17	5	60.74	5	60.80	60.60	0	14,483	0.00%
2019/05/16	9	61.22	3	62.03	61.00	6	14,663	0.04%
2019/05/14	12	60.69	0	0.00	61.50	12	14,930	0.08%
2019/05/13	12	61.88	0.1	61.80	61.10	11.9	14,868	0.08%
2019/05/10	6	64.17	2	64.20	63.80	4	14,877	0.03%
2019/05/09	9	64.59	1	64.80	64.20	8	14,873	0.05%
2019/05/08	1	65.70	8	65.61	65.90	-7	14,917	-0.05%
2019/05/07	0	0.00	5	66.18	66.20	-5	15,090	-0.03%
2019/05/06	7	65.17	0	0.00	65.00	7	15,350	0.05%
2019/05/03	1.1	65.77	12.5	66.52	66.70	-11.4	15,458	-0.07%
2019/05/02	0.3	65.70	1	66.40	65.70	-0.7	15,502	0.00%
2019/04/30	0.4	65.40	0	0.00	65.40	0.4	15,440	0.00%
2019/04/29	2.4	65.34	1	64.70	64.70	1.4	15,403	0.01%
2019/04/26	8.4	65.50	16	65.75	66.00	-7.6	15,443	-0.05%
2019/04/25	4	65.70	5	66.66	65.50	-1	15,607	-0.01%
2019/04/24	24	64.98	7	65.54	65.40	17	15,701	0.11%
2019/04/23	12.1	64.24	15	64.86	64.90	-2.9	15,609	-0.02%
2019/04/22	6	63.97	7	63.94	63.80	-1	15,427	-0.01%
2019/04/19	0	0.00	13	63.75	63.70	-13	15,609	-0.08%
2019/04/18	13	63.78	10	63.62	63.10	3	15,726	0.02%
2019/04/17	9.1	63.38	34	63.54	63.90	-24.9	15,680	-0.16%
2019/04/16	0	0.00	11	62.48	62.70	-11	15,271	-0.07%
2019/04/15	0	0.00	1.2	61.70	61.70	-1.2	15,292	-0.01%
2019/04/12	12	60.63	4	60.73	60.50	8	15,430	0.05%
2019/04/11	3	62.03	3	63.03	61.60	0	15,579	0.00%
2019/04/10	2	62.50	0	0.00	62.50	2	15,541	0.01%
2019/04/09	3	62.60	0	0.00	62.60	3	15,544	0.02%
2019/04/08	5	62.86	20	62.88	63.00	-15	15,589	-0.10%
2019/04/03	1	62.00	3	62.17	62.30	-2	15,573	-0.01%
2019/04/02	0	0.00	4	61.92	61.70	-4	15,576	-0.03%
2019/04/01	8	61.95	1	61.20	61.00	7	15,479	0.05%
2019/03/28	1	60.30	2	60.60	60.80	-1	15,362	-0.01%
2019/03/27	1	61.20	0	0.00	61.10	1	15,426	0.01%
2019/03/26	6	61.30	0	0.00	61.00	6	15,503	0.04%
2019/03/25	1	61.10	6	61.52	61.10	-5	15,537	-0.03%
2019/03/22	4	63.55	17	63.46	63.10	-13	15,375	-0.08%
2019/03/21	2	62.75	56	62.49	62.80	-54	15,116	-0.36%
2019/03/20	14	59.80	0	0.00	60.60	14	14,789	0.09%
2019/03/19	25.1	59.80	1.5	59.93	59.70	23.6	14,829	0.16%
2019/03/18	22	59.51	25	59.70	59.50	-3	14,908	-0.02%
2019/03/15	5	60.48	2.3	60.72	60.10	2.7	15,087	0.02%
2019/03/14	2	60.25	2	60.40	60.30	0	14,991	0.00%
2019/03/13	4	60.53	0	0.00	60.10	4	15,174	0.03%
2019/03/12	1	60.80	3	61.10	60.80	-2	15,594	-0.01%
2019/03/11	2	60.60	0	0.00	60.40	2	15,731	0.01%
2019/03/08	22	59.90	7	59.43	60.50	15	16,027	0.09%
2019/03/07	40	60.35	1.1	60.96	60.00	38.9	16,221	0.24%
2019/03/06	13	61.40	0.1	61.80	61.40	12.9	16,501	0.08%
2019/03/05	22	63.69	3	63.67	63.10	19	16,394	0.12%
2019/03/04	52.2	64.99	3	64.80	64.80	49.2	16,369	0.30%
2019/02/27	6.1	62.56	6	62.32	62.20	0.1	15,802	0.00%
2019/02/26	1	62.20	10	62.25	62.00	-9	15,710	-0.06%
2019/02/25	1	61.70	0	0.00	61.60	1	15,707	0.01%
2019/02/22	0	0.00	7	62.26	60.90	-7	15,771	-0.04%
2019/02/20	0	0.00	3	60.50	60.60	-3	15,996	-0.02%
2019/02/19	3	60.23	5	60.32	60.50	-2	16,166	-0.01%
2019/02/18	9	60.39	0	0.00	60.20	9	16,231	0.06%
2019/02/15	3	60.47	0	0.00	60.00	3	16,456	0.02%
2019/02/14	2	62.30	5	61.98	62.10	-3	16,908	-0.02%
2019/02/13	0	0.00	7.2	60.72	60.50	-7.2	16,720	-0.04%
2019/02/12	1	60.00	1	59.80	60.00	0	16,634	0.00%
2019/02/11	3	59.60	1	60.30	59.00	2	16,723	0.01%
2019/01/30	3	59.90	3	59.73	60.10	0	16,698	0.00%
2019/01/29	11	59.25	4	59.05	58.80	7	16,892	0.04%
2019/01/28	0.5	60.80	4	61.40	60.80	-3.5	16,946	-0.02%
2019/01/25	2	60.00	3	60.70	60.00	-1	17,441	-0.01%
2019/01/24	5	58.44	15	58.92	59.60	-10	17,578	-0.06%
2019/01/23	0	0.00	5	56.80	57.00	-5	17,784	-0.03%
2019/01/21	3	56.93	9	57.13	57.20	-6	18,153	-0.03%
2019/01/18	0	0.00	2	56.40	56.40	-2	18,315	-0.01%
2019/01/17	19	55.74	14	55.31	55.10	5	18,690	0.03%
2019/01/16	5.1	55.93	14	56.01	56.40	-8.9	18,690	-0.05%
2019/01/15	3	53.87	8	52.78	53.60	-5	18,317	-0.03%
2019/01/14	6	52.52	2.1	52.21	52.00	3.9	18,313	0.02%
2019/01/11	3	54.20	0	0.00	53.50	3	18,682	0.02%
2019/01/10	3	53.50	3	53.73	53.80	0	18,912	0.00%
2019/01/09	7	52.53	1	52.60	52.50	6	19,145	0.03%
2019/01/07	7	52.10	0	0.00	51.80	7	20,232	0.03%
2019/01/04	1	50.50	5	49.90	51.60	-4	20,387	-0.02%
2019/01/03	6	52.07	5.1	52.44	51.50	0.9	20,481	0.00%
2019/01/02	5	55.50	8	55.20	55.00	-3	20,280	-0.01%
2018/12/28	3	54.97	2	55.50	55.00	1	20,283	0.00%
2018/12/27	2	55.50	1	55.60	55.80	1	20,546	0.00%
2018/12/26	5	56.00	0	0.00	54.10	5	20,886	0.02%
2018/12/25	3	54.63	2	55.75	57.00	1	20,699	0.00%
2018/12/24	4	54.73	1	56.00	56.00	3	20,630	0.01%
2018/12/20	5	53.40	6	52.92	53.20	-1	20,727	0.00%
2018/12/19	1	53.50	2	53.50	53.70	-1	20,739	0.00%
2018/12/18	0	0.00	9	53.94	54.50	-9	20,886	-0.04%
2018/12/17	0	0.00	97	53.31	53.50	-97	21,045	-0.46%
2018/12/14	6	53.60	0	0.00	53.50	6	21,101	0.03%
2018/12/13	8	54.05	8	54.00	54.30	0	21,248	0.00%
2018/12/12	0.1	54.00	7	53.50	53.70	-6.9	21,266	-0.03%
2018/12/11	7	52.74	3	53.17	52.90	4	21,435	0.02%
2018/12/10	33	52.43	5	51.74	52.10	28	21,444	0.13%
2018/12/07	11	55.85	2	55.75	55.70	9	21,240	0.04%
2018/12/06	21	55.50	19	54.90	55.00	2	21,318	0.01%
2018/12/05	69	56.94	11	57.13	56.90	58	21,196	0.27%
2018/12/04	67	62.52	2	61.90	62.00	65	20,978	0.31%
2018/12/03	9	63.27	3	63.87	62.80	6	21,411	0.03%
2018/11/30	4	61.30	9	61.07	61.00	-5	21,352	-0.02%
2018/11/29	12	61.65	20	61.58	60.30	-8	21,074	-0.04%
2018/11/28	6	58.55	9	58.67	58.60	-3	20,549	-0.01%
2018/11/27	13	56.05	2	57.75	58.00	11	20,421	0.05%
2018/11/26	2	57.70	15	57.67	57.30	-13	20,280	-0.06%
2018/11/23	5	56.70	13	56.82	56.10	-8	20,060	-0.04%
2018/11/22	1	57.80	8	58.08	58.00	-7	19,999	-0.04%
2018/11/21	8	56.65	19	56.55	57.80	-11	19,955	-0.06%
2018/11/20	4	57.20	1	56.80	57.50	3	19,930	0.02%
2018/11/19	1	56.00	11	57.08	57.50	-10	19,764	-0.05%
2018/11/16	15	56.05	3	55.40	54.60	12	19,540	0.06%
2018/11/15	2	56.35	2	55.95	55.90	0	19,505	0.00%
2018/11/14	4	56.45	4	56.60	56.50	0	19,728	0.00%
2018/11/13	8	55.69	27	55.45	56.20	-19	19,607	-0.10%
2018/11/12	4	53.40	2	53.80	53.80	2	19,062	0.01%
2018/11/09	0	0.00	19	54.01	54.20	-19	19,229	-0.10%
2018/11/08	7	54.76	2	55.80	53.80	5	19,260	0.03%
2018/11/07	7	53.77	18	54.12	55.20	-11	19,218	-0.06%
2018/11/06	40	53.38	25	53.47	52.20	15	19,372	0.08%
2018/11/05	7	55.60	4	55.70	55.70	3	19,130	0.02%
2018/11/02	23	56.90	12	56.73	56.10	11	18,950	0.06%
2018/11/01	23	53.64	21	53.10	54.40	2	18,486	0.01%
2018/10/31	15.1	50.17	4	50.83	51.40	11.1	18,245	0.06%
2018/10/30	18	48.39	13	48.31	48.50	5	18,057	0.03%
2018/10/29	1	46.40	19	45.78	46.60	-18	18,136	-0.10%
2018/10/26	16	46.27	16	45.93	46.00	0	18,007	0.00%
2018/10/25	30	46.01	15	45.97	45.75	15	17,850	0.08%
2018/10/24	22	49.42	17	50.09	49.30	5	17,412	0.03%
2018/10/23	15	51.05	8	50.93	50.50	7	17,196	0.04%
2018/10/22	9	50.88	8	52.16	52.50	1	17,104	0.01%
2018/10/19	32	50.12	24	51.15	52.10	8	17,086	0.05%
2018/10/18	26	52.30	19	52.08	51.50	7	16,829	0.04%
2018/10/17	3	56.30	10	55.55	54.40	-7	16,582	-0.04%
2018/10/16	21	54.83	11.1	55.92	54.10	9.9	16,399	0.06%
2018/10/15	20	55.16	21	56.48	57.20	-1	15,984	-0.01%
2018/10/12	5	52.50	7	52.17	53.30	-2	15,807	-0.01%
2018/10/11	9	48.55	20	47.87	48.50	-11	16,127	-0.07%
2018/10/09	2	53.40	9	53.33	52.30	-7	15,936	-0.04%
2018/10/08	4	52.28	2	52.50	52.70	2	15,934	0.01%
2018/10/05	11	52.86	10	52.65	52.20	1	16,046	0.01%
2018/10/04	25	55.59	20.1	54.83	53.90	4.9	15,944	0.03%
2018/10/03	10	57.82	2	58.20	57.80	8	15,634	0.05%
2018/10/02	3	58.43	2	58.40	58.40	1	15,806	0.01%
2018/10/01	8	58.39	7	59.19	59.20	1	15,987	0.01%
2018/09/28	7	58.16	0	0.00	58.10	7	16,032	0.04%
2018/09/27	5	59.40	0	0.00	59.80	5	16,022	0.03%
2018/09/26	11	60.33	6	60.65	60.20	5	16,059	0.03%
2018/09/25	0	0.00	18	61.28	61.70	-18	15,996	-0.11%
2018/09/21	8	57.51	1.1	57.99	58.50	6.9	15,787	0.04%
2018/09/20	0	0.00	1	60.00	59.50	-1	15,577	-0.01%
2018/09/19	1	60.10	4	60.70	60.00	-3	15,619	-0.02%
2018/09/18	10	59.59	1	60.20	59.30	9	15,521	0.06%
2018/09/17	1	60.90	5	60.72	61.20	-4	15,653	-0.03%
2018/09/14	8	59.83	19	59.34	59.60	-11	15,536	-0.07%
2018/09/13	12	57.90	3	57.43	57.50	9	15,487	0.06%
2018/09/12	16	57.85	9	57.61	57.40	7	15,392	0.05%
2018/09/11	17	60.23	23	59.20	60.10	-6	15,284	-0.04%
2018/09/10	3	58.50	31.1	58.61	59.40	-28.1	15,273	-0.18%
2018/09/07	19.1	59.18	17	59.37	57.50	2.1	15,057	0.01%
2018/09/06	15	64.00	5	64.04	63.60	10	14,555	0.07%
2018/09/05	2	66.65	0	0.00	66.60	2	14,461	0.01%
2018/09/04	0	0.00	1	67.50	67.60	-1	14,515	-0.01%
2018/09/03	6	68.17	12	66.85	66.70	-6	14,537	-0.04%
2018/08/31	4	68.70	2.1	69.22	69.70	1.9	14,532	0.01%
2018/08/30	7	70.09	7	69.39	69.80	0	14,599	0.00%
2018/08/29	3	70.97	29	70.86	69.90	-26	14,638	-0.18%
2018/08/28	14	71.70	5	71.60	70.70	9	14,686	0.06%
2018/08/27	23.1	69.52	12	69.90	70.10	11.1	14,685	0.08%
2018/08/24	16	67.21	1	67.00	67.40	15	14,615	0.10%
2018/08/23	1	66.90	6	67.00	67.30	-5	14,816	-0.03%
2018/08/22	17	67.61	14	69.40	67.40	3	15,016	0.02%
2018/08/21	6	67.23	24	68.76	68.50	-18	14,898	-0.12%
2018/08/20	38	66.29	24	66.93	65.70	14	14,733	0.10%
2018/08/17	12	66.10	2	66.90	65.00	10	14,696	0.07%
2018/08/16	21.1	65.44	18	65.56	67.30	3.1	14,730	0.02%
2018/08/15	23	68.00	1	68.30	67.70	22	14,720	0.15%
2018/08/14	1	69.80	1	69.80	70.20	0	14,828	0.00%
2018/08/13	17	70.52	41	69.76	68.90	-24	14,780	-0.16%
2018/08/10	11	73.56	2	73.45	73.20	9	14,684	0.06%
2018/08/09	10	74.20	0	0.00	73.80	10	15,217	0.07%
2018/08/08	5	74.84	3	74.57	73.70	2	15,904	0.01%
2018/08/07	18	74.27	8	74.60	74.30	10	15,697	0.06%
2018/08/06	4.1	74.20	13	73.84	73.60	-8.9	15,527	-0.06%
2018/08/03	18	76.87	4	76.33	75.80	14	15,434	0.09%
2018/08/02	7	78.16	2	78.30	78.40	5	15,088	0.03%
2018/08/01	1	79.60	4	79.50	79.60	-3	15,260	-0.02%
2018/07/31	7	78.64	0	0.00	78.60	7	15,524	0.05%
2018/07/30	16	79.89	0.1	80.00	79.60	15.9	15,472	0.10%
2018/07/27	1	81.70	3	81.53	81.90	-2	15,429	-0.01%
2018/07/26	3	81.37	4	81.35	81.00	-1	15,483	-0.01%
2018/07/25	2	79.05	8	80.26	80.70	-6	15,438	-0.04%
2018/07/24	3	78.57	0	0.00	78.70	3	15,313	0.02%
2018/07/23	6	78.37	0	0.00	78.50	6	15,282	0.04%
2018/07/20	1	81.10	1.1	80.79	80.50	-0.1	15,145	0.00%
2018/07/19	24	81.41	9.1	81.10	80.20	14.9	14,995	0.10%
2018/07/18	36	84.98	1.1	85.16	84.00	34.9	14,804	0.24%
2018/07/17	2	86.55	2	87.60	88.10	0	14,268	0.00%
2018/07/16	6	87.82	3.1	86.69	86.00	2.9	14,503	0.02%
2018/07/13	5	87.96	3	87.70	88.80	2	14,830	0.01%
2018/07/12	2	85.65	2	85.95	86.00	0	14,930	0.00%
2018/07/11	0.1	83.90	2	84.00	83.60	-1.9	14,854	-0.01%
2018/07/10	1	83.70	11	83.02	83.90	-10	14,839	-0.07%
2018/07/09	2	81.05	4.2	81.38	81.00	-2.2	14,834	-0.01%
2018/07/06	5	79.22	2.1	79.69	79.30	2.9	14,766	0.02%
2018/07/05	6	79.82	4	78.70	78.10	2	14,840	0.01%
2018/07/04	2	80.95	3	81.60	80.90	-1	14,867	-0.01%
2018/07/03	0	0.00	4	82.58	81.80	-4	14,987	-0.03%
2018/07/02	16	81.26	1	83.00	81.00	15	15,008	0.10%
2018/06/29	2	82.85	0	0.00	83.20	2	15,006	0.01%
2018/06/28	2	82.65	0	0.00	83.00	2	14,896	0.01%
2018/06/27	0	0.00	1	88.40	87.20	-1	14,905	-0.01%
2018/06/26	3.1	84.50	3	84.33	85.40	0.1	14,884	0.00%
2018/06/25	10	89.03	3	88.03	86.50	7	14,928	0.05%
2018/06/22	1	91.30	1	92.00	92.50	0	14,980	0.00%
2018/06/21	1	92.60	2	92.55	92.50	-1	15,189	-0.01%
2018/06/20	9.1	90.43	2	90.80	90.40	7.1	15,469	0.05%
2018/06/19	5	92.24	0	0.00	90.60	5	15,738	0.03%
2018/06/15	1	93.00	1	92.80	92.30	0	15,984	0.00%
2018/06/14	4	92.08	4	92.68	93.00	0	16,223	0.00%
2018/06/13	12.1	94.61	1	94.80	94.00	11.1	16,634	0.07%
2018/06/12	8	97.88	0	0.00	97.60	8	17,044	0.05%
2018/06/11	0.1	100.00	0	0.00	100.50	0.1	17,150	0.00%
2018/06/08	0.1	99.80	0	0.00	99.80	0.1	17,589	0.00%
2018/06/07	0	0.00	13	100.77	101.00	-13	18,378	-0.07%
2018/06/06	3	100.30	7	100.00	100.00	-4	18,443	-0.02%
2018/06/05	0	0.00	1	102.00	101.00	-1	18,596	-0.01%
2018/06/04	1	100.50	2	99.75	100.50	-1	18,828	-0.01%
2018/06/01	13	97.62	1	97.89	97.50	12	18,800	0.06%
2018/05/31	1	98.80	2	98.20	99.60	-1	18,818	-0.01%
2018/05/30	5	95.78	11	96.68	96.50	-6	18,634	-0.03%
2018/05/29	8	99.09	1	98.90	98.90	7	18,503	0.04%
2018/05/28	7	99.76	33	100.08	99.30	-26	18,719	-0.14%
2018/05/25	8	103.06	9.1	101.72	100.50	-1.1	19,323	-0.01%
2018/05/24	4	100.50	6.3	101.34	102.00	-2.3	19,520	-0.01%
2018/05/23	14	99.07	1	99.30	99.30	13	19,558	0.07%
2018/05/22	1	100.00	4	99.75	97.20	-3	19,441	-0.02%
2018/05/21	4	99.58	6	100.03	99.00	-2	19,640	-0.01%
2018/05/18	8	99.83	2.1	99.24	98.90	6	19,694	0.03%
2018/05/17	10	105.55	9.1	103.70	101.50	0.9	19,593	0.00%
2018/05/16	6.1	100.99	12	102.62	102.50	-6	19,118	-0.03%
2018/05/15	0.1	95.10	3	95.53	95.50	-2.9	18,718	-0.02%
2018/05/14	1	96.90	5	95.30	95.30	-4	19,002	-0.02%
2018/05/11	0.1	95.30	12	96.03	95.60	-11.9	19,074	-0.06%
2018/05/10	4	95.50	0.1	93.40	93.60	3.9	18,979	0.02%
2018/05/09	2	94.15	2	94.10	94.40	0	19,083	0.00%
2018/05/08	1.1	93.79	2	93.80	94.00	-0.9	18,972	0.00%
2018/05/07	0	0.00	1	92.90	92.60	-1	18,680	-0.01%
2018/05/04	0	0.00	1	92.10	91.70	-1	18,653	-0.01%
2018/05/03	0	0.00	1	89.90	89.90	-1	18,672	-0.01%
2018/05/02	1	92.00	0	0.00	91.70	1	18,748	0.01%
2018/04/30	0	0.00	50	93.00	93.00	-50	18,689	-0.27%
2018/04/27	1	93.80	2	93.20	93.10	-1	18,725	-0.01%
2018/04/26	22	92.31	3	92.30	91.80	19	18,716	0.10%
2018/04/25	0	0.00	1.1	90.79	90.80	-1.1	18,742	-0.01%
2018/04/24	1	89.80	2	91.10	90.10	-1	18,877	-0.01%
2018/04/23	10	92.61	1	92.00	93.00	9	19,254	0.05%
2018/04/20	2	95.00	0.1	93.00	92.70	1.9	19,486	0.01%
2018/04/19	2	96.25	6	96.75	97.90	-4	19,220	-0.02%
2018/04/18	0	0.00	20	92.97	93.10	-20	18,841	-0.11%
2018/04/17	5.1	91.71	0	0.00	89.50	5.1	18,660	0.03%
2018/04/16	0.1	92.20	0	0.00	92.20	0.1	18,787	0.00%
2018/04/13	0	0.00	5	93.94	93.40	-5	18,749	-0.03%
2018/04/12	4	92.45	3	92.37	92.50	1	18,780	0.01%
2018/04/11	3.1	92.93	4	92.98	91.20	-0.9	19,053	0.00%
2018/04/10	4.1	89.73	16	90.55	91.90	-11.9	19,019	-0.06%
2018/04/09	20.1	89.15	21	88.53	88.50	-0.9	19,053	0.00%
2018/04/03	11.1	90.09	10	90.70	90.60	1.1	18,913	0.01%
2018/04/02	1.1	92.08	3	92.47	91.70	-1.9	18,896	-0.01%
2018/03/31	1.1	91.33	0	0.00	92.00	1.1	18,981	0.01%
2018/03/30	18	92.20	20	91.40	91.80	-2	19,101	-0.01%
2018/03/29	11	91.59	15	91.95	92.30	-4	19,052	-0.02%
2018/03/28	42	92.05	30.1	91.20	90.70	11.9	18,971	0.06%
2018/03/27	30.1	94.34	18	95.20	95.40	12.1	18,730	0.06%
2018/03/26	27	92.49	19	91.98	92.00	8	18,622	0.04%
2018/03/23	2	94.50	3	91.33	94.50	-1	18,478	-0.01%
2018/03/22	2	96.25	2.6	96.92	96.30	-0.6	18,238	0.00%
2018/03/21	3	98.43	8.1	98.29	99.00	-5.1	17,895	-0.03%
2018/03/20	9	95.94	7	95.31	95.00	2	17,524	0.01%
2018/03/19	19	97.62	24.1	97.35	97.00	-5.1	17,250	-0.03%
2018/03/16	13	93.08	23.1	93.30	94.20	-10.1	16,725	-0.06%
2018/03/15	2	90.65	6.1	90.17	91.00	-4.1	16,156	-0.03%
2018/03/14	7	89.96	22.1	89.68	89.40	-15.1	16,113	-0.09%
2018/03/13	15	88.71	26	88.56	89.90	-11	15,958	-0.07%
2018/03/12	1	83.70	1.1	84.50	83.00	-0.1	15,361	0.00%
2018/03/09	4	82.80	6	83.25	83.30	-2	15,454	-0.01%
2018/03/08	0	0.00	27.1	82.24	82.00	-27.1	15,864	-0.17%
2018/03/07	0	0.00	1	80.50	80.00	-1	15,939	-0.01%
2018/03/06	1	80.10	3	79.70	79.60	-2	16,308	-0.01%
2018/03/02	1	78.30	1	79.20	78.40	0	16,955	0.00%
2018/03/01	11	78.70	9.1	79.99	78.70	1.9	16,954	0.01%
2018/02/27	7	82.06	18	82.34	80.80	-11	16,838	-0.07%
2018/02/26	13	81.37	0	0.00	81.00	13	16,145	0.08%
2018/02/23	1	79.50	1	79.60	79.90	0	16,437	0.00%
2018/02/21	1	80.00	2	79.00	79.90	-1	16,493	-0.01%
2018/02/09	0.1	73.60	1	71.40	73.30	-0.9	15,942	-0.01%
2018/02/08	4	72.50	0	0.00	72.70	4	15,942	0.03%
2018/02/07	3	75.33	3	75.50	73.60	0	15,895	0.00%
2018/02/06	1.1	74.93	2	72.70	72.40	-0.9	15,857	-0.01%
2018/02/05	1	77.60	1.1	77.14	77.40	-0.1	15,869	0.00%
2018/02/02	10	80.00	9.1	79.80	79.60	0.9	16,005	0.01%
2018/02/01	13	81.50	13	81.10	81.20	0	16,025	0.00%
2018/01/31	2	78.00	0	0.00	79.40	2	16,008	0.01%
2018/01/29	2	78.80	0	0.00	78.80	2	16,170	0.01%
2018/01/26	0	0.00	4	79.20	79.40	-4	16,229	-0.02%
2018/01/25	10.1	79.69	136	78.25	78.50	-126	16,320	-0.77%	大賣/鉅額交易
2018/01/23	2	80.70	0	0.00	80.20	2	16,916	0.01%
2018/01/22	4	79.88	3	79.53	80.50	1	17,064	0.01%
2018/01/19	6.1	80.83	2	80.70	80.60	4.1	17,178	0.02%
2018/01/18	2.1	82.29	18	82.33	82.00	-15.9	17,082	-0.09%
2018/01/17	53	81.82	0	0.00	81.00	53	16,966	0.31%
2018/01/16	1	84.60	8	84.49	85.00	-7	16,460	-0.04%
2018/01/15	1.1	82.35	4	83.00	83.40	-2.9	16,305	-0.02%
2018/01/12	1.1	79.60	3	80.63	81.40	-1.9	16,449	-0.01%
2018/01/11	35.1	80.24	1	80.50	80.30	34.1	16,696	0.20%
2018/01/10	5	79.46	20	78.45	78.30	-15	17,035	-0.09%
2018/01/09	3.1	83.34	0	0.00	82.60	3.1	17,423	0.02%
2018/01/08	2	84.70	2	84.90	83.50	0	17,815	0.00%
2018/01/05	14	83.27	7	83.31	83.50	7	18,110	0.04%
2018/01/04	1	80.90	9	80.83	81.50	-8	17,929	-0.04%
2018/01/03	31	80.19	5	79.72	80.30	26	18,254	0.14%
2018/01/02	0	0.00	2	76.60	78.00	-2	18,418	-0.01%

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-南投券商分點個股進出
元大-南投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-南投 券商分點個股進出 元大-南投 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-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析