南亞科 (2408)-元大-福營券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
33.80
漲跌
▲0.75
漲幅
+2.27%
成交量
16,047張
產業
上市半導體類股
1779人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞科 (2408)籌碼相關－元大-福營券商分點個股進出

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-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	7	33.57	33.80	-7	12,473	-0.06%
2024/12/02	1.2	33.31	6	34.07	33.05	-4.9	12,412	-0.04%
2024/11/29	4.2	33.14	69.1	33.09	33.45	-64.9	12,227	-0.53%
2024/11/28	34.3	33.87	0	0.00	33.75	34.3	12,033	0.29%
2024/11/27	9.3	35.18	1	35.40	34.95	8.3	11,826	0.07%
2024/11/26	13	35.83	0	0.00	35.80	13	11,816	0.11%
2024/11/25	2	36.25	1	36.50	36.30	1	11,794	0.01%
2024/11/22	6.5	36.40	5	36.75	35.85	1.5	11,646	0.01%
2024/11/21	6	36.21	12	36.50	36.65	-6	11,679	-0.05%
2024/11/20	24.1	36.23	0	0.00	36.25	24.1	11,639	0.21%
2024/11/19	1.4	36.96	3	36.85	37.05	-1.7	11,566	-0.01%
2024/11/18	0	37.15	0	0.00	37.25	0	11,619	0.00%
2024/11/15	3.2	37.49	3	37.62	37.50	0.2	11,635	0.00%
2024/11/14	10.1	37.24	52	37.24	36.85	-42	11,699	-0.36%
2024/11/13	24	37.77	0	0.00	38.15	24	11,556	0.21%
2024/11/12	56.4	39.10	0	0.00	39.00	56.4	11,466	0.49%
2024/11/11	1.2	40.18	0	0.00	40.40	1.2	11,406	0.01%
2024/11/08	2.2	41.64	0	0.00	40.70	2.2	11,613	0.02%
2024/11/07	0	41.90	1	41.60	42.05	-1	11,757	-0.01%
2024/11/06	20	40.80	10	40.60	40.75	10	11,982	0.08%
2024/11/05	10.2	39.92	0.1	40.10	40.05	10.1	12,510	0.08%
2024/11/04	22.1	40.22	1	40.25	40.20	21.1	12,653	0.17%
2024/11/01	3.1	41.14	0	0.00	41.45	3.1	12,822	0.02%
2024/10/30	4	42.48	6	42.92	42.30	-2	13,075	-0.02%
2024/10/29	7	42.31	2	42.45	42.30	5	13,213	0.04%
2024/10/28	2	42.90	5	43.36	43.35	-3	13,314	-0.02%
2024/10/25	5.2	42.97	0	0.00	43.05	5.2	13,557	0.04%
2024/10/24	2	43.30	0	0.00	42.90	2	13,732	0.01%
2024/10/23	3	43.90	10	44.20	43.65	-7	14,310	-0.05%
2024/10/22	16	43.81	0	0.00	44.20	16	14,859	0.11%
2024/10/21	0.3	44.00	0	0.00	44.60	0.3	15,240	0.00%
2024/10/18	7.1	44.36	1	44.60	43.85	6.1	15,609	0.04%
2024/10/17	1.1	44.09	3	44.00	44.30	-1.9	15,670	-0.01%
2024/10/16	6	42.67	0	0.00	42.65	6	15,889	0.04%
2024/10/15	0.3	44.40	2	44.28	44.05	-1.7	15,885	-0.01%
2024/10/14	2	42.95	1	43.05	43.80	1	15,930	0.01%
2024/10/11	16.5	42.40	13	42.35	42.50	3.5	16,035	0.02%
2024/10/09	5.1	43.79	0.2	44.39	43.50	4.9	16,358	0.03%
2024/10/08	30.3	44.16	0	0.00	44.40	30.3	16,377	0.19%
2024/10/07	12.4	44.96	0	45.30	45.15	12.4	16,439	0.08%
2024/10/04	8	45.96	3	45.55	45.50	5	16,357	0.03%
2024/10/01	3	46.62	3	46.25	46.25	0	16,285	0.00%
2024/09/30	6	47.88	3	47.70	47.35	3	16,602	0.02%
2024/09/27	21	48.08	45	48.33	48.15	-24	17,181	-0.14%
2024/09/26	56.2	48.17	7	47.76	47.30	49.2	17,050	0.29%
2024/09/25	14	47.11	72	47.21	47.30	-58	16,797	-0.35%
2024/09/24	26	46.13	21.6	46.32	46.35	4.4	16,751	0.03%
2024/09/23	10	46.89	3	46.50	46.65	7	16,790	0.04%
2024/09/20	10	45.85	0	0.00	45.80	10	16,769	0.06%
2024/09/19	10	45.10	0	0.00	45.25	10	16,411	0.06%
2024/09/18	33	46.00	11	46.07	45.20	22	16,706	0.13%
2024/09/16	10.3	46.60	0	0.00	46.60	10.3	16,958	0.06%
2024/09/13	11	46.38	0	0.00	46.30	11	17,698	0.06%
2024/09/12	18	46.58	4	46.83	46.95	14	18,166	0.08%
2024/09/11	0	45.20	0	0.00	45.10	0	18,966	0.00%
2024/09/10	38.2	45.25	20	44.50	44.50	18.2	19,228	0.09%
2024/09/09	2	45.90	1	45.50	46.05	1	19,114	0.01%
2024/09/06	14.1	46.20	3	46.63	46.45	11.1	19,178	0.06%
2024/09/05	22	47.21	1	46.15	46.00	21	19,045	0.11%
2024/09/04	67.3	47.84	11	47.44	47.55	56.3	18,779	0.30%
2024/09/03	9.2	50.71	1	50.90	50.00	8.2	18,364	0.04%
2024/09/02	2.1	51.64	1	52.70	51.60	1.1	18,236	0.01%
2024/08/30	14	53.25	4	52.98	52.70	10	18,197	0.05%
2024/08/29	1	52.90	0	0.00	53.40	1	18,121	0.01%
2024/08/28	1	53.50	0	0.00	53.50	1	18,036	0.01%
2024/08/26	11	54.45	0	0.00	53.80	11	18,271	0.06%
2024/08/23	6.2	53.56	16	53.56	54.10	-9.8	18,292	-0.05%
2024/08/22	16	54.79	6	54.90	54.80	10	18,347	0.05%
2024/08/21	0	0.00	6.2	54.73	54.60	-6.2	18,411	-0.03%
2024/08/20	9	56.06	12	56.80	55.70	-3	18,403	-0.02%
2024/08/19	18	56.37	32.5	56.19	56.60	-14.5	18,362	-0.08%
2024/08/16	10.5	55.91	42.2	55.90	55.70	-31.7	18,373	-0.17%
2024/08/15	26	54.59	37.3	54.47	54.60	-11.3	18,359	-0.06%
2024/08/14	19.1	54.34	3	55.04	54.30	16.1	18,399	0.09%
2024/08/13	27.8	52.89	15	52.80	52.80	12.8	18,567	0.07%
2024/08/12	10	53.27	16	52.83	53.00	-6	18,717	-0.03%
2024/08/09	42.9	51.10	46	51.28	51.00	-3.1	18,508	-0.02%
2024/08/08	74.1	49.11	18	49.66	49.50	56.1	18,285	0.31%
2024/08/07	86.1	49.89	17	50.03	50.00	69.1	18,048	0.38%
2024/08/06	7.5	49.52	21.2	49.33	49.90	-13.7	17,591	-0.08%
2024/08/05	45.1	49.82	32	50.03	49.95	13.1	17,592	0.07%
2024/08/02	35.7	55.52	3	55.23	54.90	32.7	17,235	0.19%
2024/08/01	4	58.40	1	58.40	58.30	3	17,135	0.02%
2024/07/31	18	57.23	3	57.30	57.10	15	17,273	0.09%
2024/07/30	8.2	56.26	2.1	56.99	57.10	6.2	17,246	0.04%
2024/07/29	22.5	57.79	3	57.77	57.50	19.5	17,065	0.11%
2024/07/26	43.7	57.72	3	57.57	58.10	40.7	16,991	0.24%
2024/07/23	56.3	61.31	1	61.10	60.60	55.3	16,523	0.33%
2024/07/22	17.3	62.01	1	61.90	61.90	16.3	16,086	0.10%
2024/07/19	33.3	65.03	2	65.30	64.20	31.3	15,835	0.20%
2024/07/18	2	65.60	0	0.00	67.00	2	15,652	0.01%
2024/07/17	24.2	67.05	0	0.00	66.90	24.2	15,650	0.15%
2024/07/16	4.2	67.76	1	67.70	67.50	3.2	15,535	0.02%
2024/07/15	17.1	67.88	0.1	67.90	67.70	17	15,648	0.11%
2024/07/12	6.2	68.93	10.1	69.40	68.50	-3.9	15,621	-0.02%
2024/07/11	60	69.58	30.7	70.59	70.10	29.3	15,666	0.19%
2024/07/10	6	72.32	1.3	72.97	72.30	4.7	15,527	0.03%
2024/07/09	4	73.23	2	72.45	73.00	2	15,532	0.01%
2024/07/08	8.1	73.42	81	74.27	74.50	-72.9	15,747	-0.46%
2024/07/05	7	73.84	2.1	73.89	73.90	4.9	16,007	0.03%
2024/07/04	2.1	73.42	36	73.98	74.10	-33.9	16,408	-0.21%
2024/07/03	8.1	73.59	59.4	72.49	73.70	-51.3	16,088	-0.32%
2024/07/02	1	68.10	0	0.00	68.30	1	15,538	0.01%
2024/07/01	1.2	69.17	6.1	69.03	69.00	-4.8	15,511	-0.03%
2024/06/28	2.4	69.61	2	69.10	69.70	0.4	15,668	0.00%
2024/06/27	0	0.00	11	67.34	68.20	-11	15,810	-0.07%
2024/06/26	7	68.91	7	69.13	68.50	0	15,710	0.00%
2024/06/25	8	68.03	3	68.10	68.50	5	15,767	0.03%
2024/06/24	26	69.93	5.5	70.27	69.10	20.5	15,697	0.13%
2024/06/21	15	73.33	19.7	72.71	72.20	-4.7	15,637	-0.03%
2024/06/20	30	73.24	79.6	73.45	72.70	-49.6	15,471	-0.32%
2024/06/19	18.4	71.78	17.2	71.57	70.70	1.2	15,962	0.01%
2024/06/18	44	69.52	121.1	69.92	72.00	-77.1	16,560	-0.47%	大賣/
2024/06/17	2.1	66.88	38.3	67.64	67.90	-36.2	15,775	-0.23%
2024/06/14	5.1	66.00	0	0.00	66.20	5.1	15,581	0.03%
2024/06/13	13	65.92	12.5	65.81	66.00	0.5	15,721	0.00%
2024/06/12	1	64.60	7.1	64.40	64.60	-6.1	15,630	-0.04%
2024/06/11	3.5	64.16	1	63.90	64.30	2.5	15,745	0.02%
2024/06/07	0	64.60	7	64.59	64.80	-7	16,043	-0.04%
2024/06/06	6	63.70	1	63.50	63.40	5	16,144	0.03%
2024/06/05	0	0.00	2	63.05	63.00	-2	16,354	-0.01%
2024/06/04	33.2	63.87	20	63.77	63.20	13.2	16,538	0.08%
2024/06/03	3.1	64.43	2	64.40	64.20	1.1	16,685	0.01%
2024/05/31	2	64.85	35	64.87	64.50	-33	16,864	-0.20%
2024/05/30	38	65.55	8	65.58	64.80	30	16,820	0.18%
2024/05/29	24	66.14	20.1	66.60	66.00	3.9	16,764	0.02%
2024/05/28	6	66.70	3.1	66.08	66.50	2.9	16,850	0.02%
2024/05/27	16.1	64.57	21.2	65.03	64.80	-5.1	16,831	-0.03%
2024/05/24	5	64.42	25	64.70	64.40	-20	17,000	-0.12%
2024/05/23	25.3	64.24	5	64.60	64.20	20.3	17,055	0.12%
2024/05/22	2.1	64.49	11	64.30	64.60	-8.9	17,322	-0.05%
2024/05/21	7	63.79	1	64.00	63.50	6	17,410	0.03%
2024/05/20	7	63.24	1	63.60	63.30	6	17,471	0.03%
2024/05/17	46.7	62.80	10	62.80	62.80	36.7	17,533	0.21%
2024/05/16	23.3	63.98	13	64.00	64.00	10.3	17,405	0.06%
2024/05/15	2	64.95	0	0.00	64.60	2	17,529	0.01%
2024/05/14	0.1	64.80	0	0.00	64.80	0.1	18,106	0.00%
2024/05/10	36.2	63.79	0	0.00	64.40	36.2	18,236	0.20%
2024/05/09	29.2	64.89	2	65.80	64.00	27.2	18,117	0.15%
2024/05/08	2.1	66.65	0	0.00	66.60	2.1	17,883	0.01%
2024/05/07	12.6	67.66	7.2	68.67	66.80	5.4	17,914	0.03%
2024/05/06	4.3	68.03	21.7	67.61	66.90	-17.4	17,662	-0.10%
2024/05/03	1	67.40	21	67.15	65.80	-20	17,378	-0.12%
2024/05/02	0	0.00	1	66.60	66.60	-1	17,305	-0.01%
2024/04/30	22.1	66.47	3	66.87	66.10	19.1	17,441	0.11%
2024/04/29	0.5	67.16	105	67.02	67.50	-104.5	17,653	-0.59%	大賣/鉅額交易
2024/04/26	81.1	65.60	11	65.52	65.70	70.1	17,681	0.40%
2024/04/25	1.1	65.59	5	66.00	65.60	-3.9	17,603	-0.02%
2024/04/24	1	65.59	14.7	64.47	65.50	-13.7	17,558	-0.08%
2024/04/23	2.1	62.55	8	62.58	62.80	-5.9	17,548	-0.03%
2024/04/22	18.4	61.12	0	0.00	61.20	18.4	17,538	0.10%
2024/04/19	20.7	62.67	6	62.47	62.00	14.7	17,518	0.08%
2024/04/18	11.2	64.62	11.1	64.56	64.30	0.2	17,403	0.00%
2024/04/17	95.1	64.93	61	64.83	64.50	34.1	17,751	0.19%
2024/04/16	74.6	66.17	57	66.23	65.50	17.6	17,642	0.10%
2024/04/15	46.1	69.89	10	69.79	70.00	36.1	17,334	0.21%
2024/04/12	40.2	71.63	23	72.15	71.80	17.1	17,232	0.10%
2024/04/11	23	70.66	28.8	70.13	70.60	-5.8	16,845	-0.03%
2024/04/10	41.1	70.21	47.1	70.43	70.20	-6	16,560	-0.04%
2024/04/09	7.4	68.41	4	68.20	68.40	3.4	16,334	0.02%
2024/04/08	0.5	68.76	2	69.20	68.10	-1.5	16,321	-0.01%
2024/04/03	27.7	68.05	16	68.60	68.20	11.7	16,271	0.07%
2024/04/02	33.6	70.03	18	70.07	69.10	15.5	16,456	0.09%
2024/04/01	7.4	69.32	22	69.35	69.40	-14.6	16,546	-0.09%
2024/03/29	19.4	67.78	3	67.90	67.70	16.4	16,468	0.10%
2024/03/28	44.5	67.73	35	68.73	67.60	9.5	16,442	0.06%
2024/03/27	17.3	67.89	22.1	68.16	67.90	-4.8	16,791	-0.03%
2024/03/26	32	68.94	11.2	68.77	68.10	20.8	16,954	0.12%
2024/03/25	27.3	68.25	29.8	68.57	68.50	-2.5	16,725	-0.02%
2024/03/22	40.2	70.02	49.1	69.63	69.60	-8.8	16,622	-0.05%
2024/03/21	44.5	65.82	86.3	65.99	67.60	-41.8	15,466	-0.27%
2024/03/20	14.3	62.14	9	62.39	61.50	5.3	14,939	0.04%
2024/03/19	9.1	62.35	25	62.34	62.30	-15.9	15,179	-0.11%
2024/03/18	41.1	62.73	1	62.40	62.40	40.1	15,160	0.26%
2024/03/15	15	63.75	3.2	63.88	63.90	11.8	15,090	0.08%
2024/03/14	23	64.16	3	64.20	63.80	20	15,053	0.13%
2024/03/13	39.7	64.12	23	63.60	63.30	16.7	15,008	0.11%
2024/03/12	45.3	65.68	2	65.70	65.70	43.3	14,785	0.29%
2024/03/11	1	65.90	7	66.60	65.80	-6	14,793	-0.04%
2024/03/08	39.1	65.88	21	65.09	65.00	18.1	14,679	0.12%
2024/03/07	21	65.93	14	66.91	65.70	7	14,685	0.05%
2024/03/06	15	65.29	5	65.52	65.10	10	14,756	0.07%
2024/03/05	3.2	65.93	0	0.00	65.80	3.2	15,155	0.02%
2024/03/04	10.1	66.45	2.3	67.02	66.50	7.9	15,704	0.05%
2024/03/01	24	66.45	14.8	66.24	66.30	9.3	16,281	0.06%
2024/02/29	2.1	67.40	9.1	67.68	67.30	-7	16,437	-0.04%
2024/02/27	28.3	66.95	3.6	67.97	66.30	24.7	16,604	0.15%
2024/02/26	3.1	67.59	8	67.30	67.90	-4.9	16,550	-0.03%
2024/02/23	18.1	68.71	14.6	68.87	67.70	3.5	16,648	0.02%
2024/02/22	6	67.63	0	0.00	68.10	6	16,559	0.04%
2024/02/21	2	67.70	10	68.40	67.30	-8	16,631	-0.05%
2024/02/20	5	67.24	8	67.89	67.80	-3	16,506	-0.02%
2024/02/19	2	66.10	24.5	66.27	66.60	-22.5	16,388	-0.14%
2024/02/16	13	65.03	1.2	65.60	65.90	11.9	16,442	0.07%
2024/02/15	74.1	65.55	14	65.34	65.40	60.1	16,233	0.37%
2024/02/05	1.1	67.09	0.3	67.80	68.20	0.8	15,749	0.01%
2024/02/02	13.2	68.07	0.1	68.30	67.60	13.1	15,710	0.08%
2024/02/01	3.5	68.74	0.1	68.80	69.20	3.4	15,595	0.02%
2024/01/31	8.1	68.82	0	0.00	68.70	8.1	15,589	0.05%
2024/01/30	10.1	69.59	5	69.60	69.30	5.1	15,632	0.03%
2024/01/29	10	70.70	0	0.00	70.80	10	15,743	0.06%
2024/01/26	6	70.95	5	71.12	71.00	1	15,757	0.01%
2024/01/25	4	70.90	0	0.00	71.00	4	15,800	0.03%
2024/01/24	4	71.68	33.1	71.35	71.60	-29.1	15,743	-0.18%
2024/01/23	54	71.32	25.1	70.76	70.70	28.9	15,551	0.19%
2024/01/22	13.1	69.11	11	69.15	69.30	2.1	15,291	0.01%
2024/01/19	1	69.80	1	69.30	69.30	0	15,260	0.00%
2024/01/18	8	68.09	2	68.45	68.20	6	15,318	0.04%
2024/01/17	3	68.00	0	0.00	67.80	3	15,230	0.02%
2024/01/16	2.1	69.84	0.1	70.20	69.40	2	15,127	0.01%
2024/01/15	1	71.20	1	70.30	71.50	0	15,034	0.00%
2024/01/12	3	68.97	1	69.40	68.80	2	14,915	0.01%
2024/01/11	24.1	68.91	8	69.63	69.40	16.1	14,862	0.11%
2024/01/10	0.5	71.74	0	0.00	71.50	0.5	14,549	0.00%
2024/01/09	3	73.03	0	0.00	72.60	3	14,570	0.02%
2024/01/08	4	73.20	0	0.00	73.10	4	14,541	0.03%
2024/01/05	5	75.00	0	0.00	74.70	5	14,614	0.03%
2024/01/04	1	74.30	6	74.50	74.40	-5	14,802	-0.03%
2024/01/03	18.3	73.75	14	73.66	73.10	4.3	14,861	0.03%
2024/01/02	15.2	77.39	14	76.41	76.50	1.2	14,627	0.01%
2023/12/29	8	78.15	4.7	78.15	78.00	3.4	14,616	0.02%
2023/12/28	14.7	79.02	12.5	78.25	78.30	2.2	14,536	0.01%
2023/12/27	14.7	78.53	18.6	78.91	79.70	-3.9	14,374	-0.03%
2023/12/26	5	77.90	14	77.44	78.00	-9	14,081	-0.06%
2023/12/25	8	75.85	5.1	75.43	75.40	2.9	14,281	0.02%
2023/12/22	13	77.90	10.1	76.53	75.90	2.9	14,305	0.02%
2023/12/21	1	74.70	18	75.04	75.40	-17	13,770	-0.12%
2023/12/20	7	72.59	1	72.96	71.80	6	13,486	0.04%
2023/12/19	5	73.20	16	73.74	73.10	-11	13,411	-0.08%
2023/12/18	15	73.82	9	73.54	73.40	6	13,450	0.04%
2023/12/15	2	74.70	20	74.88	74.50	-18	13,379	-0.13%
2023/12/14	5	73.60	5	74.84	72.80	0	12,831	0.00%
2023/12/13	0	0.00	2	73.00	73.70	-2	12,607	-0.02%
2023/12/12	5	72.96	3	73.10	72.50	2	12,936	0.02%
2023/12/11	1	72.00	0	0.00	72.20	1	12,912	0.01%
2023/12/08	0	0.00	2	72.00	72.10	-2	12,959	-0.02%
2023/12/07	5	70.98	0	0.00	70.70	5	12,868	0.04%
2023/12/06	12.1	72.43	11	72.01	72.00	1.1	12,755	0.01%
2023/12/05	0	72.80	0	0.00	73.20	0	12,633	0.00%
2023/12/04	2.1	74.39	5	74.12	74.00	-2.9	12,581	-0.02%
2023/12/01	9.1	73.73	17	74.00	73.70	-7.9	12,372	-0.06%
2023/11/30	0.1	73.80	13	74.11	75.00	-12.9	12,116	-0.11%
2023/11/29	3	72.90	26	73.37	74.20	-23	11,568	-0.20%
2023/11/28	3	72.47	49.2	72.79	73.50	-46.2	11,080	-0.42%
2023/11/27	22.1	69.28	2	69.60	70.10	20.1	10,413	0.19%
2023/11/24	10	69.37	4	69.60	70.80	6	10,125	0.06%
2023/11/22	7	70.41	7.5	70.23	70.70	-0.5	9,571	-0.01%
2023/11/21	0	0.00	1.1	70.49	70.60	-1.1	9,356	-0.01%
2023/11/20	1	70.80	17.2	70.27	70.00	-16.2	9,141	-0.18%
2023/11/17	10.3	67.29	1	67.40	67.40	9.3	8,935	0.10%
2023/11/16	10.1	66.71	10.1	67.57	67.20	0	8,874	0.00%
2023/11/15	3.1	68.10	14.6	68.53	67.60	-11.5	8,836	-0.13%
2023/11/14	16.2	65.99	6.1	65.95	66.10	10.1	8,635	0.12%
2023/11/13	10.2	63.51	0	0.00	63.60	10.2	8,651	0.12%
2023/11/10	7.3	63.75	1.3	64.43	63.70	6.1	8,596	0.07%
2023/11/09	0.1	64.90	1	65.00	64.60	-1	8,583	-0.01%
2023/11/08	0	65.60	2	65.60	65.40	-2	8,677	-0.02%
2023/11/07	8.1	66.05	7	66.10	65.90	1.1	8,693	0.01%
2023/11/06	4.1	64.53	0	0.00	65.40	4.1	8,664	0.05%
2023/11/03	10	66.00	0	0.00	66.10	10	8,452	0.12%
2023/11/02	6	65.43	7	65.73	65.60	-1	8,451	-0.01%
2023/10/31	7	65.20	5.2	66.05	64.70	1.8	8,416	0.02%
2023/10/30	9	64.39	10	64.50	64.90	-1	8,489	-0.01%
2023/10/27	12.1	65.15	0	0.00	64.80	12.1	8,531	0.14%
2023/10/26	5	66.40	14	66.53	66.10	-9	8,531	-0.11%
2023/10/25	0.1	68.20	0	0.00	68.00	0.1	8,724	0.00%
2023/10/24	32.1	68.19	22	68.00	67.80	10.1	8,898	0.11%
2023/10/23	8	70.39	8	69.60	69.60	0	8,945	0.00%
2023/10/20	8.1	70.08	7	70.30	70.30	1.1	8,977	0.01%
2023/10/19	11	70.42	9	70.41	70.50	2	8,939	0.02%
2023/10/18	24.1	70.42	25	70.35	70.20	-0.9	8,999	-0.01%
2023/10/17	14	70.68	17	70.84	70.90	-3	8,886	-0.03%
2023/10/16	6	70.15	6	70.50	70.60	0	8,898	0.00%
2023/10/13	4	69.98	4	71.00	70.80	0	8,919	0.00%
2023/10/12	35	69.79	33.1	70.11	71.00	2	8,808	0.02%
2023/10/11	13	70.58	12	70.80	70.70	1	8,569	0.01%
2023/10/06	3.1	70.00	1	69.90	69.20	2.1	8,525	0.02%
2023/10/05	4	69.60	2	69.50	69.50	2	8,578	0.02%
2023/10/04	1	67.60	2	68.30	67.70	-1	8,613	-0.01%
2023/10/03	2	68.10	7	69.54	68.10	-5	8,654	-0.06%
2023/10/02	0	0.00	7	67.39	67.60	-7	8,587	-0.08%
2023/09/28	37	66.53	12	65.60	65.60	25	8,542	0.29%
2023/09/27	5	69.70	2	69.10	69.80	3	8,234	0.04%
2023/09/26	4	71.02	5	70.62	70.30	-1	8,255	-0.01%
2023/09/25	7	72.19	7	71.39	71.60	0	8,271	0.00%
2023/09/22	8	72.33	7	72.16	72.00	1	8,461	0.01%
2023/09/21	3	71.70	6.6	72.34	72.80	-3.6	8,584	-0.04%
2023/09/20	4	70.63	4	70.83	70.70	0	8,534	0.00%
2023/09/19	4	72.40	16	71.74	71.70	-12	8,729	-0.14%
2023/09/18	2	73.25	7.3	73.12	72.30	-5.3	8,931	-0.06%
2023/09/15	15	70.91	8	72.16	72.40	7	9,068	0.08%
2023/09/14	2	69.85	2	69.70	70.00	0	8,745	0.00%
2023/09/13	0	0.00	6	68.22	68.40	-6	8,704	-0.07%
2023/09/12	3	65.90	2	66.95	66.80	1	8,869	0.01%
2023/09/11	1	65.71	0	0.00	65.70	1	8,993	0.01%
2023/09/08	0	0.00	1	67.10	67.20	-1	9,209	-0.01%
2023/09/07	0.2	67.79	3	68.23	67.20	-2.8	9,409	-0.03%
2023/09/06	20	68.05	0	0.00	68.00	20	9,453	0.21%
2023/09/05	5	67.86	3	68.00	68.10	2	9,499	0.02%
2023/09/04	7	67.79	5	67.36	67.60	2	9,556	0.02%
2023/09/01	0	0.00	6	69.12	68.20	-6	9,565	-0.06%
2023/08/28	0	0.00	1	65.80	65.60	-1	9,658	-0.01%
2023/08/24	0.1	65.30	5	65.32	65.30	-4.9	10,028	-0.05%
2023/08/23	3	63.07	0.1	63.40	63.50	2.9	10,157	0.03%
2023/08/22	0	0.00	1	63.90	63.50	-1	10,395	-0.01%
2023/08/21	5	63.34	0	0.00	63.40	5	10,899	0.05%
2023/08/17	0.1	62.80	1.2	66.12	65.60	-1.2	11,119	-0.01%
2023/08/16	1	63.40	1	63.90	63.70	0	11,260	0.00%
2023/08/15	1	64.30	0	0.00	64.60	1	11,326	0.01%
2023/08/14	10.2	64.78	0.1	64.50	64.90	10.1	11,543	0.09%
2023/08/11	2	68.30	2	67.90	67.90	0	11,783	0.00%
2023/08/10	3	67.43	0	0.00	67.10	3	11,789	0.03%
2023/08/09	0	0.00	0.1	68.80	68.90	-0.1	11,769	0.00%
2023/08/08	3	68.60	0	0.00	68.50	3	11,788	0.03%
2023/08/04	1	70.00	1.2	68.68	69.90	-0.2	11,794	0.00%
2023/08/02	7	69.44	1	69.50	69.10	6	11,778	0.05%
2023/08/01	3	72.77	4	71.80	71.00	-1	11,775	-0.01%
2023/07/31	16.5	74.47	18	73.64	72.30	-1.5	11,778	-0.01%
2023/07/28	1	73.00	6	74.03	74.80	-5	11,713	-0.04%
2023/07/27	2	70.85	8.2	70.43	71.40	-6.2	11,480	-0.05%
2023/07/26	1	66.60	0	0.00	67.10	1	11,341	0.01%
2023/07/25	0	69.00	3	68.87	68.20	-3	11,414	-0.03%
2023/07/24	0	69.60	0.4	69.60	69.30	-0.4	11,413	0.00%
2023/07/21	0	70.00	51	69.93	70.10	-51	11,443	-0.45%
2023/07/19	0.2	71.20	5	71.24	70.40	-4.8	11,461	-0.04%
2023/07/18	4	69.90	0.1	70.20	69.50	3.9	11,413	0.03%
2023/07/17	1	70.70	13	71.62	71.70	-12	11,465	-0.10%
2023/07/14	5	71.40	8	71.44	71.70	-3	11,512	-0.03%
2023/07/13	0	71.20	2	70.80	70.90	-2	11,526	-0.02%
2023/07/12	0	0.00	10	70.10	70.10	-10	11,523	-0.09%
2023/07/11	30	70.03	30	69.80	69.90	0	11,521	0.00%
2023/07/10	0	70.13	1.2	69.27	69.70	-1.2	11,643	-0.01%
2023/07/07	5	69.14	0	0.00	69.10	5	12,084	0.04%
2023/07/06	1	69.70	0	0.00	70.10	1	12,369	0.01%
2023/07/05	0	70.10	0	0.00	70.10	0	12,646	0.00%
2023/07/04	2	70.40	22.1	70.12	70.40	-20.1	12,939	-0.16%
2023/07/03	2	70.30	0	0.00	70.10	2	13,198	0.02%
2023/06/30	10	71.06	10	70.19	70.80	0	13,756	0.00%
2023/06/29	2	71.90	1.3	72.50	72.20	0.7	13,957	0.00%
2023/06/28	3	69.50	0.2	70.80	69.50	2.8	13,915	0.02%
2023/06/27	0	71.10	0	0.00	70.80	0	13,928	0.00%
2023/06/26	7	72.90	0	0.00	73.00	7	13,798	0.05%
2023/06/21	39.2	74.19	2	74.50	74.60	37.2	13,909	0.27%
2023/06/20	5.1	77.86	7	77.83	77.40	-1.9	13,709	-0.01%
2023/06/19	15	77.95	14.1	78.01	78.00	0.9	13,645	0.01%
2023/06/16	6	77.75	14	77.61	78.50	-8	13,584	-0.06%
2023/06/15	5.4	75.51	4	74.68	75.30	1.4	13,317	0.01%
2023/06/14	1	75.11	26	75.75	76.20	-25	13,331	-0.19%
2023/06/13	30	73.86	10.1	74.93	74.80	19.9	13,089	0.15%
2023/06/12	0	0.00	9	73.02	72.90	-9	12,895	-0.07%
2023/06/09	0	71.00	1	71.20	71.30	-1	12,835	-0.01%
2023/06/08	3	70.43	2	71.00	70.20	1	12,837	0.01%
2023/06/07	7	72.07	5.1	71.41	71.90	1.9	12,807	0.01%
2023/06/06	3	72.30	3.1	72.16	72.40	-0.1	12,914	0.00%
2023/06/05	9	72.58	7	72.17	72.10	2	13,136	0.02%
2023/06/02	23.1	72.32	3	73.07	72.90	20.1	13,091	0.15%
2023/06/01	11.1	71.89	5	71.28	71.40	6.1	12,992	0.05%
2023/05/31	5	71.86	17.7	72.23	73.50	-12.7	12,867	-0.10%
2023/05/30	0	0.00	1	71.20	71.90	-1	12,652	-0.01%
2023/05/29	5	71.54	6.3	71.23	71.20	-1.3	12,614	-0.01%
2023/05/26	1	73.00	3	72.30	71.90	-2	12,517	-0.02%
2023/05/25	1	71.30	8	71.44	72.40	-7	12,261	-0.06%
2023/05/24	11	69.41	1	69.70	69.90	10	11,824	0.08%
2023/05/22	1	71.29	12.3	70.05	70.10	-11.3	11,504	-0.10%
2023/05/19	2	69.80	6.1	69.37	69.90	-4.1	11,249	-0.04%
2023/05/18	14	69.31	25.1	69.43	69.30	-11.1	11,183	-0.10%
2023/05/17	4.1	67.06	26	68.11	68.00	-22	10,951	-0.20%
2023/05/16	2.1	64.61	2	65.30	64.60	0.1	10,611	0.00%
2023/05/15	2	64.00	3	64.23	63.90	-1	10,610	-0.01%
2023/05/12	1	63.00	0	0.00	63.80	1	10,608	0.01%
2023/05/11	2	63.40	0	0.00	63.30	2	10,652	0.02%
2023/05/10	2	64.00	0	0.00	64.20	2	10,683	0.02%
2023/05/08	22	65.69	0	0.00	64.80	22	10,677	0.21%
2023/05/05	10	66.89	5	66.70	66.70	5	10,645	0.05%
2023/05/04	5	67.20	1	68.00	68.00	4	10,703	0.04%
2023/05/03	0	0.00	3	66.90	67.10	-3	10,701	-0.03%
2023/05/02	1	67.30	2	67.30	66.70	-1	10,809	-0.01%
2023/04/28	0	67.38	0	0.00	67.80	0	11,092	0.00%
2023/04/27	0	0.00	3	64.90	65.60	-3	10,915	-0.03%
2023/04/26	0	0.00	7	63.67	64.10	-7	10,929	-0.06%
2023/04/25	1	63.50	2	63.50	63.50	-1	10,897	-0.01%
2023/04/21	1	64.60	0	0.00	64.50	1	10,840	0.01%
2023/04/20	0	0.00	50	65.43	65.50	-50	10,849	-0.46%
2023/04/19	2	67.25	2	67.10	67.00	0	10,886	0.00%
2023/04/17	0	0.00	80	68.26	68.00	-80	11,094	-0.72%
2023/04/14	5	67.78	5	67.56	67.60	0	11,065	0.00%
2023/04/13	47	67.76	15	67.59	67.50	32	11,035	0.29%
2023/04/12	16	68.57	18	68.99	69.10	-2	10,786	-0.02%
2023/04/11	9	68.10	80	68.49	68.20	-71	10,277	-0.69%
2023/04/10	48	66.81	2	66.70	66.70	46	9,887	0.46%
2023/04/07	5	68.10	33	68.24	68.60	-28	9,551	-0.29%
2023/04/06	12.8	65.69	4	66.35	66.40	8.7	9,152	0.10%
2023/03/31	44	66.52	56.3	66.86	66.50	-12.3	8,839	-0.14%
2023/03/30	3	64.00	15	64.50	63.90	-12	8,287	-0.14%
2023/03/29	5	61.68	2	61.80	61.00	3	7,940	0.04%
2023/03/28	3	62.80	1	62.80	62.50	2	7,909	0.03%
2023/03/27	4	63.50	5	63.30	63.20	-1	7,836	-0.01%
2023/03/24	44.3	62.49	77	62.85	63.30	-32.7	7,789	-0.42%
2023/03/23	0	0.00	2	60.50	59.80	-2	7,417	-0.03%
2023/03/22	0	0.00	2	59.75	59.10	-2	7,411	-0.03%
2023/03/21	8	58.39	0	0.00	58.60	8	7,446	0.11%
2023/03/20	0	59.20	2	59.20	59.20	-2	7,469	-0.03%
2023/03/17	1	58.60	2	59.25	59.30	-1	7,553	-0.01%
2023/03/16	1	57.70	2	57.90	57.70	-1	7,489	-0.01%
2023/03/15	1.1	58.30	2	58.65	58.00	-1	7,569	-0.01%
2023/03/14	3	58.23	4	57.80	58.00	-1	7,741	-0.01%
2023/03/13	28	58.64	1	58.60	58.50	27	7,760	0.35%
2023/03/10	9	58.76	2	58.20	58.70	7	7,943	0.09%
2023/03/09	19	60.89	13	59.58	59.10	6	8,062	0.07%
2023/03/08	2	59.80	5	60.24	61.00	-3	8,128	-0.04%
2023/03/07	2	58.60	10	58.50	58.50	-8	8,121	-0.10%
2023/03/06	3	57.70	0	0.00	57.70	3	8,223	0.04%
2023/03/03	15	57.20	0	0.00	57.90	15	8,220	0.18%
2023/02/24	4	59.05	0	0.00	58.40	4	8,296	0.05%
2023/02/23	1	58.70	2	59.20	59.50	-1	8,398	-0.01%
2023/02/22	3	58.64	0	0.00	58.70	3	8,649	0.03%
2023/02/21	0.9	60.10	0	0.00	60.40	0.9	8,811	0.01%
2023/02/17	0.3	59.60	1	59.90	59.70	-0.7	9,019	-0.01%
2023/02/15	1	58.90	1	58.30	58.50	0	9,312	0.00%
2023/02/14	0	58.60	0	0.00	58.40	0	9,351	0.00%
2023/02/13	6	57.77	0	0.00	57.60	6	9,438	0.06%
2023/02/10	15	58.30	0	0.00	58.30	15	9,554	0.16%
2023/02/09	0	57.70	0	0.00	58.00	0	9,686	0.00%
2023/02/08	0	58.70	1	58.70	58.40	-1	9,703	-0.01%
2023/02/06	2	58.30	0	0.00	58.10	2	9,798	0.02%
2023/02/02	1	59.20	4	59.93	59.90	-3	9,835	-0.03%
2023/02/01	0	58.00	0	0.00	58.20	0	9,842	0.00%
2023/01/31	3.1	58.08	1	57.70	57.80	2.1	9,858	0.02%
2023/01/30	1	59.90	21	60.19	60.30	-20	9,772	-0.20%
2023/01/17	1	57.50	1	57.70	57.70	0	9,566	0.00%
2023/01/16	0	0.00	8	57.28	57.50	-8	9,732	-0.08%
2023/01/12	1.8	56.35	0	0.00	56.20	1.8	10,227	0.02%
2023/01/11	0	0.00	5	56.70	57.00	-5	10,492	-0.05%
2023/01/10	1	56.50	2	57.10	56.50	-1	10,614	-0.01%
2023/01/09	0	0.00	20	56.37	56.70	-20	10,734	-0.19%
2023/01/06	1	53.80	2	54.65	55.00	-1	11,045	-0.01%
2023/01/05	0	54.80	7	55.04	54.90	-7	11,150	-0.06%
2023/01/04	1	53.60	13	53.80	54.10	-12	11,365	-0.11%
2023/01/03	0	52.90	6	52.38	53.00	-6	11,448	-0.05%
2022/12/30	2	51.55	0	0.00	51.20	2	11,434	0.02%
2022/12/29	1	50.61	1	51.90	51.80	0	11,613	0.00%
2022/12/28	2	51.40	1	51.30	51.30	1	11,959	0.01%
2022/12/27	0	0.00	1	51.90	51.90	-1	12,174	-0.01%
2022/12/23	1	50.32	0	51.50	51.40	1	12,550	0.01%
2022/12/22	2	51.56	0	0.00	51.70	2	12,618	0.02%
2022/12/21	15	52.29	2	51.95	51.50	13	12,675	0.10%
2022/12/20	0	53.15	1	53.20	52.00	-1	12,632	-0.01%
2022/12/19	2	54.10	0	0.00	53.70	2	12,685	0.02%
2022/12/16	12	54.60	0	0.00	54.50	12	12,705	0.09%
2022/12/15	0	0.00	5	55.80	55.90	-5	12,692	-0.04%
2022/12/14	10	55.35	1	55.60	55.50	9	12,755	0.07%
2022/12/13	8	54.94	5	55.10	54.80	3	12,848	0.02%
2022/12/12	2	54.30	4	54.90	54.80	-2	12,909	-0.02%
2022/12/09	5	53.92	0	0.00	53.70	5	13,049	0.04%
2022/12/08	5	54.10	0	0.00	54.00	5	13,003	0.04%
2022/12/07	2	53.90	0	0.00	53.50	2	13,037	0.02%
2022/12/06	3	54.30	33	55.25	54.30	-30	12,971	-0.23%
2022/12/05	3	56.50	1	56.50	56.20	2	12,790	0.02%
2022/12/02	38	56.19	1	56.60	56.10	37	12,759	0.29%
2022/12/01	3	57.70	17	58.55	57.50	-14	12,598	-0.11%
2022/11/30	10	56.80	0	0.00	56.80	10	12,465	0.08%
2022/11/29	3	56.80	6	57.07	57.20	-3	12,256	-0.02%
2022/11/28	1	58.30	2	58.80	58.50	-1	12,021	-0.01%
2022/11/25	3	59.50	1	60.10	59.70	2	11,941	0.02%
2022/11/24	3	60.17	0	0.00	59.90	3	11,927	0.03%
2022/11/23	4	59.55	4	59.98	59.80	0	11,862	0.00%
2022/11/22	1	58.70	0	0.00	59.20	1	11,790	0.01%
2022/11/21	9	59.08	0	0.00	58.40	9	11,699	0.08%
2022/11/18	7	60.74	14	60.68	60.70	-7	11,515	-0.06%
2022/11/17	1	58.60	12	57.79	58.90	-11	11,262	-0.10%
2022/11/16	2	59.70	2	60.20	60.10	0	11,043	0.00%
2022/11/15	1	59.30	1	59.60	59.70	0	10,935	0.00%
2022/11/14	1	60.00	3.2	59.89	59.90	-2.2	10,840	-0.02%
2022/11/11	5	59.60	44	59.56	59.80	-39	10,735	-0.36%
2022/11/10	0	0.00	2	57.80	58.00	-2	10,519	-0.02%
2022/11/09	3	58.03	2	57.60	58.10	1	10,463	0.01%
2022/11/08	15	57.00	15.2	56.71	57.10	-0.2	10,372	0.00%
2022/11/07	4	56.35	42.2	56.77	56.90	-38.2	10,263	-0.37%
2022/11/04	1	54.60	0	0.00	54.90	1	10,120	0.01%
2022/11/03	4	53.90	9	55.33	56.00	-5	10,076	-0.05%
2022/11/02	0	0.00	1	54.80	54.80	-1	9,990	-0.01%
2022/11/01	5	54.16	4	54.80	54.00	1	9,994	0.01%
2022/10/31	0	0.00	6	54.37	54.50	-6	10,018	-0.06%
2022/10/28	5	53.50	1	53.00	53.10	4	9,982	0.04%
2022/10/27	1	54.70	1	55.30	55.00	0	9,909	0.00%
2022/10/26	0	0.00	1	54.80	54.50	-1	9,927	-0.01%
2022/10/25	4	53.98	2	55.30	54.10	2	9,873	0.02%
2022/10/24	2	56.40	1	55.80	55.60	1	9,777	0.01%
2022/10/21	2	55.21	22.6	56.22	55.70	-20.6	9,588	-0.21%
2022/10/20	27	54.68	8	54.84	55.70	19	9,364	0.20%
2022/10/19	1.2	54.10	6	53.93	53.80	-4.8	9,033	-0.05%
2022/10/18	1.3	54.88	28	56.20	55.80	-26.8	8,832	-0.30%
2022/10/17	2	54.30	62	56.18	56.20	-60	8,778	-0.68%
2022/10/14	1	55.00	23	54.73	55.20	-22	8,617	-0.26%
2022/10/13	0.1	51.67	56	52.52	51.40	-55.9	8,335	-0.67%
2022/10/12	60	51.62	32.1	52.41	52.70	27.9	8,264	0.34%
2022/10/11	1	48.77	1	49.75	49.75	0	8,133	0.00%
2022/10/07	10.1	50.17	2	50.10	50.20	8.1	8,109	0.10%
2022/10/06	2.1	50.20	0	0.00	50.20	2.1	8,135	0.03%
2022/10/05	0.1	50.50	7.1	50.42	51.40	-7	8,133	-0.09%
2022/10/04	1.1	49.81	6	49.40	49.95	-4.9	7,909	-0.06%
2022/10/03	24	47.58	2	47.70	47.55	22	7,827	0.28%
2022/09/29	1	46.80	2	46.75	47.15	-1	7,887	-0.01%
2022/09/28	5	45.79	0	0.00	45.50	5	7,919	0.06%
2022/09/26	4.2	45.69	0	0.00	45.65	4.2	8,021	0.05%
2022/09/23	7	47.76	5	47.64	47.60	2	8,183	0.02%
2022/09/22	3	46.10	2	46.10	46.80	1	8,624	0.01%
2022/09/21	3	47.32	2	47.10	47.15	1	8,703	0.01%
2022/09/20	17.1	47.74	0	0.00	47.65	17.1	8,687	0.20%
2022/09/19	2.5	48.69	3	48.13	48.60	-0.6	8,575	-0.01%
2022/09/16	10	49.07	2	49.10	49.10	8	8,503	0.09%
2022/09/15	2	50.70	0	0.00	50.40	2	8,348	0.02%
2022/09/14	23	50.66	1	50.60	50.70	22	8,371	0.26%
2022/09/13	0	0.00	3	52.60	52.40	-3	8,316	-0.04%
2022/09/12	2	52.40	1	52.30	52.30	1	8,331	0.01%
2022/09/08	4	50.58	0	0.00	51.10	4	8,389	0.05%
2022/09/06	2	50.85	0	0.00	51.20	2	8,481	0.02%
2022/09/05	9	51.20	0	0.00	51.10	9	8,515	0.11%
2022/09/02	3.3	52.25	0	0.00	52.10	3.3	8,675	0.04%
2022/09/01	3	52.60	1	52.80	52.60	2	8,715	0.02%
2022/08/31	0.1	53.00	1	53.30	53.40	-0.9	8,690	-0.01%
2022/08/30	6.6	52.38	0	0.00	52.70	6.6	8,656	0.08%
2022/08/29	1.2	52.46	5	52.40	52.50	-3.8	8,668	-0.04%
2022/08/26	1.6	53.78	0	0.00	53.50	1.6	8,694	0.02%
2022/08/25	0.1	53.40	0	0.00	53.60	0.1	8,676	0.00%
2022/08/24	8.3	53.09	2	52.80	52.60	6.3	8,725	0.07%
2022/08/23	1	53.40	0	0.00	53.40	1	8,861	0.01%
2022/08/22	0.1	54.08	1	54.10	53.90	-0.9	8,938	-0.01%
2022/08/19	1	54.30	6	54.22	54.30	-5	9,026	-0.06%
2022/08/18	9.4	53.61	0	0.00	53.60	9.4	9,061	0.10%
2022/08/17	2	53.40	0	0.00	55.00	2	9,063	0.02%
2022/08/16	1	53.50	0	0.00	53.80	1	9,084	0.01%
2022/08/15	5.2	53.97	0	0.00	53.80	5.2	9,102	0.06%
2022/08/10	2	52.00	0	0.00	51.60	2	9,107	0.02%
2022/08/08	0	0.00	2	53.00	53.10	-2	9,293	-0.02%
2022/08/05	4	53.30	1	53.30	53.20	3	9,286	0.03%
2022/08/04	1	51.20	0	0.00	51.00	1	9,258	0.01%
2022/08/03	1	50.40	2	51.05	51.20	-1	9,277	-0.01%
2022/08/02	63	50.40	0	0.00	50.40	63	9,277	0.68%
2022/08/01	0	0.00	0.1	52.50	52.20	-0.1	9,213	0.00%
2022/07/28	0	0.00	5	52.50	52.50	-5	9,322	-0.05%
2022/07/26	6	52.62	0	0.00	52.50	6	9,398	0.06%
2022/07/22	2	53.35	2	53.30	53.70	0	9,419	0.00%
2022/07/21	0	0.00	1	54.10	54.30	-1	9,328	-0.01%
2022/07/19	4	53.18	0	0.00	53.00	4	9,270	0.04%
2022/07/18	5	52.88	11.2	54.07	54.20	-6.2	9,209	-0.07%
2022/07/15	2.1	50.75	5	51.00	51.40	-2.9	8,975	-0.03%
2022/07/13	6	49.53	1	49.35	49.00	5	8,893	0.06%
2022/07/12	2.1	47.69	1	47.30	47.35	1.1	8,762	0.01%
2022/07/11	0	0.00	20	48.77	49.00	-20	8,699	-0.23%
2022/07/08	12	49.96	1	49.65	49.65	11	8,838	0.12%
2022/07/07	1	48.25	1	49.30	50.50	0	8,699	0.00%
2022/07/06	4	48.76	1	49.70	48.60	3	8,629	0.03%
2022/07/05	1	48.60	2	48.48	49.40	-1	8,597	-0.01%
2022/07/04	2	48.35	0	0.00	49.15	2	8,559	0.02%
2022/07/01	28	48.78	9	49.18	48.30	19	8,567	0.22%
2022/06/30	29.2	49.81	4	48.84	49.40	25.2	8,490	0.30%
2022/06/29	2	57.30	0	0.00	57.10	2	8,100	0.02%
2022/06/28	1	58.40	1	58.40	58.90	0	8,053	0.00%
2022/06/27	8	59.55	1	59.40	59.80	7	8,043	0.09%
2022/06/23	2	58.65	1	58.70	58.30	1	8,157	0.01%
2022/06/22	3	58.77	6	58.90	58.10	-3	8,481	-0.04%
2022/06/21	1	59.90	0	0.00	60.00	1	8,867	0.01%
2022/06/20	1	59.60	0	0.00	59.50	1	8,978	0.01%
2022/06/17	12	59.51	0	0.00	60.10	12	9,071	0.13%
2022/06/16	2	61.20	0	0.00	60.40	2	9,037	0.02%
2022/06/15	6	61.52	0	0.00	61.20	6	9,029	0.07%
2022/06/14	11	62.19	0	0.00	62.20	11	9,057	0.12%
2022/06/13	20	62.04	0	0.00	62.20	20	9,249	0.22%
2022/06/10	2	65.10	0	0.00	65.10	2	9,214	0.02%
2022/06/09	4	65.68	4	66.30	65.70	0	9,270	0.00%
2022/06/08	6	66.22	0	0.00	66.10	6	9,338	0.06%
2022/06/07	36	65.80	0	0.00	65.80	36	9,453	0.38%
2022/06/02	1	66.80	0.1	66.70	66.80	0.9	9,621	0.01%
2022/06/01	2	67.15	0	0.00	66.80	2	9,880	0.02%
2022/05/31	1	65.90	0	0.00	66.80	1	9,935	0.01%
2022/05/27	1	63.90	1	63.70	63.90	0	9,937	0.00%
2022/05/26	6	63.98	1	63.70	63.50	5	9,990	0.05%
2022/05/25	2	64.10	1	64.90	64.70	1	10,029	0.01%
2022/05/24	4	65.18	1	64.70	64.30	3	10,158	0.03%
2022/05/23	10	66.40	1	65.90	66.40	9	10,161	0.09%
2022/05/19	1	65.90	2	66.45	66.90	-1	10,442	-0.01%
2022/05/18	3	67.30	1	67.30	67.20	2	10,704	0.02%
2022/05/17	1	66.70	1	67.00	67.00	0	11,201	0.00%
2022/05/16	1	67.10	5	67.38	66.90	-4	11,396	-0.04%
2022/05/12	1	64.80	2	64.85	64.60	-1	11,419	-0.01%
2022/05/11	3	64.53	1	65.50	65.20	2	11,594	0.02%
2022/05/10	2	64.95	2	65.65	66.00	0	11,607	0.00%
2022/05/09	0	0.00	3	65.83	65.10	-3	11,659	-0.03%
2022/05/06	1	66.00	1	66.70	66.80	0	11,759	0.00%
2022/05/05	1	67.50	4.3	67.28	67.00	-3.3	11,942	-0.03%
2022/05/04	1	65.80	1	66.00	66.10	0	11,822	0.00%
2022/05/03	0	0.00	1	66.00	65.90	-1	11,841	-0.01%
2022/04/29	2	65.55	4	65.80	65.60	-2	11,874	-0.02%
2022/04/28	0	0.00	0.1	63.40	64.20	-0.1	11,991	0.00%
2022/04/27	12.2	62.34	0	0.00	63.20	12.2	11,955	0.10%
2022/04/26	0.1	64.20	0.3	64.50	64.20	-0.2	11,909	0.00%
2022/04/25	13	64.52	5	63.80	64.30	8	11,900	0.07%
2022/04/22	1	65.80	0	0.00	66.40	1	11,817	0.01%
2022/04/21	7	65.60	3	66.63	66.90	4	11,799	0.03%
2022/04/20	1	64.52	1	64.80	65.30	0	11,771	0.00%
2022/04/19	0	0.00	4.2	64.70	64.40	-4.2	11,725	-0.04%
2022/04/18	0	0.00	20	63.55	63.80	-20	11,730	-0.17%
2022/04/15	2.3	63.85	9	64.10	63.90	-6.7	11,730	-0.06%
2022/04/14	5.2	64.42	0	0.00	64.10	5.2	11,775	0.04%
2022/04/13	0	0.00	3	66.40	66.70	-3	11,644	-0.03%
2022/04/12	4.4	65.52	0	0.00	65.50	4.4	11,716	0.04%
2022/04/11	6	66.32	20	66.40	66.80	-14	11,656	-0.12%
2022/04/08	6	66.80	2	66.80	66.80	4	11,691	0.03%
2022/04/07	7.1	66.83	2	66.95	66.20	5.1	11,833	0.04%
2022/04/06	23	66.73	10	66.50	66.60	13	11,677	0.11%
2022/04/01	7	68.50	0	0.00	69.20	7	11,474	0.06%
2022/03/31	0	0.00	2	69.95	69.20	-2	11,373	-0.02%
2022/03/30	2	69.30	1.1	69.97	69.30	0.9	11,324	0.01%
2022/03/29	4	68.85	1	69.40	69.00	3	11,401	0.03%
2022/03/28	11.1	69.17	1.1	69.30	69.80	10	11,703	0.09%
2022/03/25	69.3	69.48	23	70.04	68.90	46.3	11,833	0.39%
2022/03/24	70.3	70.92	3.1	71.73	71.30	67.2	11,633	0.58%
2022/03/23	4	73.75	5	74.50	73.70	-1	11,227	-0.01%
2022/03/22	5	73.92	1	75.10	74.00	4	11,175	0.04%
2022/03/18	0	0.00	4	74.53	74.80	-4	11,147	-0.04%
2022/03/17	8	73.64	29	73.92	74.20	-21	11,151	-0.19%
2022/03/16	22.2	71.17	8	71.40	70.90	14.2	11,085	0.13%
2022/03/15	7	73.96	0	0.00	73.00	7	10,921	0.06%
2022/03/14	1	74.90	3	76.00	75.70	-2	10,970	-0.02%
2022/03/11	6	74.65	2	75.30	75.60	4	10,971	0.04%
2022/03/10	3	76.67	1	77.10	76.70	2	11,079	0.02%
2022/03/09	8	75.28	0	0.00	74.90	8	11,462	0.07%
2022/03/08	14	75.58	0	0.00	74.70	14	12,369	0.11%
2022/03/07	33.3	76.62	5	77.18	76.90	28.3	12,479	0.23%
2022/03/04	9	81.66	6	82.35	81.60	3	12,687	0.02%
2022/03/03	0	0.00	18	82.29	82.60	-18	12,750	-0.14%
2022/03/02	5	79.62	2	80.05	79.70	3	12,753	0.02%
2022/03/01	1	79.80	3.3	79.58	79.90	-2.3	12,792	-0.02%
2022/02/25	3	77.30	3	77.33	77.10	0	12,808	0.00%
2022/02/24	6	76.70	23.2	76.74	76.30	-17.2	13,186	-0.13%
2022/02/23	3	79.10	0	0.00	79.00	3	13,782	0.02%
2022/02/22	9	78.44	9	78.31	78.70	0	13,846	0.00%
2022/02/21	6	81.28	14.5	81.11	80.40	-8.5	13,791	-0.06%
2022/02/18	5.5	83.24	9	83.64	83.50	-3.5	13,757	-0.03%
2022/02/17	63.5	82.69	87.1	83.19	82.70	-23.6	13,560	-0.17%
2022/02/16	82	80.32	12.9	80.37	80.50	69.1	13,157	0.52%
2022/02/15	1	78.90	15	79.20	78.80	-14	12,947	-0.11%
2022/02/14	13.1	78.05	2	78.30	78.70	11.1	12,952	0.09%
2022/02/11	0	0.00	13.1	79.31	79.00	-13.1	13,023	-0.10%
2022/02/10	1	78.60	7	78.79	79.00	-6	13,004	-0.05%
2022/02/09	8.5	78.15	11.1	78.48	78.50	-2.6	13,050	-0.02%
2022/02/08	21	77.40	25.7	77.42	77.40	-4.7	13,067	-0.04%
2022/02/07	3	75.37	46	76.00	76.40	-43	13,149	-0.33%
2022/01/26	0	0.00	5	72.52	72.00	-5	13,115	-0.04%
2022/01/25	13	73.42	4	73.00	72.00	9	13,324	0.07%
2022/01/24	2	73.10	15	71.55	72.60	-13	13,311	-0.10%
2022/01/21	15.2	72.39	3	72.47	72.30	12.2	13,394	0.09%
2022/01/20	1	75.50	1	74.90	75.10	0	13,388	0.00%
2022/01/19	3	75.30	5	75.00	75.20	-2	13,604	-0.01%
2022/01/18	0	0.00	5.1	75.90	75.10	-5.1	13,634	-0.04%
2022/01/17	0	0.00	1	74.30	74.40	-1	13,652	-0.01%
2022/01/14	1	73.80	0	0.00	74.30	1	13,716	0.01%
2022/01/12	0	0.00	3	74.50	74.40	-3	13,660	-0.02%
2022/01/11	2	73.35	2	73.30	73.50	0	13,650	0.00%
2022/01/10	0	0.00	13	74.75	74.90	-13	13,727	-0.09%
2022/01/07	1	74.00	2	74.30	73.70	-1	13,863	-0.01%
2022/01/06	4.6	74.01	0	0.00	73.80	4.6	13,995	0.03%
2022/01/05	8	76.31	4.3	76.35	75.90	3.7	14,067	0.03%
2022/01/04	1	76.60	3	76.70	77.20	-2	14,085	-0.01%
2022/01/03	11.3	76.66	0.1	76.50	76.20	11.2	14,124	0.08%
2021/12/30	3	78.17	25	78.00	78.10	-22	14,152	-0.16%
2021/12/29	0	76.60	2	76.20	76.60	-2	14,294	-0.01%
2021/12/28	1.2	76.10	0	0.00	76.70	1.2	14,486	0.01%
2021/12/27	1	76.70	5	76.20	76.60	-4	14,579	-0.03%
2021/12/24	8	75.98	1	75.90	75.70	7	14,725	0.05%
2021/12/23	12	76.11	3	75.90	75.90	9	15,123	0.06%
2021/12/22	27.4	78.58	37	78.36	76.50	-9.7	15,403	-0.06%
2021/12/21	4.1	77.34	3.5	77.45	76.80	0.6	15,245	0.00%
2021/12/20	7	76.89	2.1	76.74	75.90	5	15,025	0.03%
2021/12/17	0.1	75.40	4	75.33	75.70	-4	14,877	-0.03%
2021/12/16	7.1	75.59	5.1	75.72	76.00	2.1	14,944	0.01%
2021/12/15	1	75.70	1	76.40	76.00	0	14,956	0.00%
2021/12/14	4.1	74.94	19	75.70	74.80	-14.9	15,006	-0.10%
2021/12/13	1.1	78.22	2	77.00	76.60	-1	14,963	-0.01%
2021/12/10	0	0.00	20.3	77.32	77.80	-20.3	15,132	-0.13%
2021/12/09	4.2	77.52	4	77.75	77.50	0.2	15,118	0.00%
2021/12/08	9	77.28	3	77.57	76.90	6	15,080	0.04%
2021/12/07	3.2	77.86	2.2	77.14	77.50	1	14,987	0.01%
2021/12/06	13	77.60	8.6	77.66	77.50	4.5	14,955	0.03%
2021/12/03	31.1	78.04	10	78.51	78.80	21.1	14,926	0.14%
2021/12/02	13	79.42	107.6	79.26	79.80	-94.6	14,545	-0.65%	大賣/
2021/12/01	1.1	75.32	25	75.47	76.00	-24	13,754	-0.17%
2021/11/30	6	75.30	13.3	75.74	74.20	-7.3	13,587	-0.05%
2021/11/29	15	73.05	8	72.84	73.30	7	13,246	0.05%
2021/11/26	0.1	74.70	3	74.23	73.50	-2.9	13,296	-0.02%
2021/11/25	4.1	75.28	13	75.07	74.40	-9	13,187	-0.07%
2021/11/24	3	75.50	3	75.50	75.40	0	13,138	0.00%
2021/11/23	26.5	75.65	24.5	75.71	75.70	2	13,139	0.02%
2021/11/22	18.3	73.12	74.2	74.88	75.40	-55.9	12,838	-0.44%
2021/11/19	15	70.09	4	70.38	69.60	11	12,097	0.09%
2021/11/18	1	71.50	27	71.03	71.60	-26	12,059	-0.22%
2021/11/17	9	71.20	8.2	71.40	71.00	0.8	12,046	0.01%
2021/11/16	6	70.55	5	70.40	70.80	1	12,080	0.01%
2021/11/15	23	70.17	14	70.14	70.30	9	12,217	0.07%
2021/11/12	5	68.76	6	68.43	68.70	-1	12,256	-0.01%
2021/11/11	8	68.44	1	68.10	68.00	7	12,517	0.06%
2021/11/10	6	69.62	28.1	69.56	69.90	-22.1	12,744	-0.17%
2021/11/09	1	68.50	26	68.50	68.70	-25	12,955	-0.19%
2021/11/08	0	0.00	8	67.44	67.60	-8	13,118	-0.06%
2021/11/05	32	65.93	1	65.90	65.70	31	13,668	0.23%
2021/11/04	25.1	67.56	8.1	67.50	66.70	17	13,805	0.12%
2021/11/03	1	68.40	39.4	68.68	68.60	-38.4	13,729	-0.28%
2021/11/02	5	67.86	18	68.52	66.50	-13	13,653	-0.09%
2021/11/01	20	67.36	7	67.56	67.00	13	13,621	0.10%
2021/10/29	0	0.00	2	67.00	66.50	-2	13,787	-0.01%
2021/10/28	1.1	65.17	21	66.31	66.50	-19.9	13,799	-0.14%
2021/10/27	13	64.51	42.2	65.18	66.20	-29.2	13,851	-0.21%
2021/10/26	0	0.00	1	63.90	63.70	-1	13,765	-0.01%
2021/10/25	1	62.10	0.1	62.70	63.50	1	13,794	0.01%
2021/10/22	1	62.30	0	0.00	62.10	1	13,900	0.01%
2021/10/21	9	63.48	8	63.61	62.50	1	14,044	0.01%
2021/10/20	3	63.50	0	0.00	63.50	3	14,119	0.02%
2021/10/19	2	63.50	2	63.50	63.50	0	14,374	0.00%
2021/10/15	7	63.76	13	63.69	63.70	-6	15,092	-0.04%
2021/10/14	11.1	61.85	27	62.03	62.30	-15.9	15,126	-0.11%
2021/10/13	8.2	59.80	2	60.75	59.40	6.2	15,201	0.04%
2021/10/12	1	60.10	1	61.20	61.00	0	15,328	0.00%
2021/10/08	6.2	62.09	4	61.70	61.60	2.2	15,434	0.01%
2021/10/07	13.1	61.98	0	0.00	61.60	13.1	15,727	0.08%
2021/10/06	15	62.47	4	61.95	61.40	11	16,326	0.07%
2021/10/05	22	63.71	2	64.20	64.60	20	16,722	0.12%
2021/10/04	2	64.15	17	65.25	64.90	-15	16,830	-0.09%
2021/10/01	36.1	64.57	3	64.87	64.30	33.1	16,962	0.20%
2021/09/30	4	67.45	8	66.89	65.90	-4	17,021	-0.02%
2021/09/29	16	64.53	42	66.41	67.20	-26	16,775	-0.15%
2021/09/28	1	66.40	71.2	66.28	66.30	-70.2	16,631	-0.42%
2021/09/27	0	0.00	2	64.60	64.60	-2	16,644	-0.01%
2021/09/24	1.2	64.73	4	64.60	64.90	-2.8	16,907	-0.02%
2021/09/23	0	0.00	47	64.12	64.40	-47	17,098	-0.27%
2021/09/22	59	62.93	6	62.90	63.00	53	17,247	0.31%
2021/09/17	4	64.25	21	64.70	64.90	-17	17,496	-0.10%
2021/09/16	1	64.00	8	64.16	64.60	-7	17,933	-0.04%
2021/09/15	80.2	64.71	8	64.33	64.00	72.2	18,073	0.40%
2021/09/14	1	65.72	0	0.00	66.20	1	18,197	0.01%
2021/09/13	2	66.15	3	66.13	65.80	-1	18,298	-0.01%
2021/09/10	2	65.90	22	66.00	66.80	-20	18,621	-0.11%
2021/09/09	0	0.00	1	65.20	65.60	-1	18,639	-0.01%
2021/09/08	30	64.76	7	64.03	64.30	23	18,710	0.12%
2021/09/07	5.1	65.46	0	0.00	65.20	5.1	18,732	0.03%
2021/09/06	5	66.80	3	67.07	66.40	2	18,731	0.01%
2021/09/03	11	66.14	2	66.40	66.00	9	18,706	0.05%
2021/09/02	6.3	66.85	2	67.20	66.20	4.3	18,806	0.02%
2021/09/01	3	67.83	7	67.40	68.10	-4	19,005	-0.02%
2021/08/31	14	65.96	0	0.00	66.40	14	18,924	0.07%
2021/08/30	1	66.40	20	66.35	66.40	-19	19,147	-0.10%
2021/08/27	4	65.00	0	0.00	65.00	4	19,410	0.02%
2021/08/26	25	65.52	2	65.40	65.30	23	19,518	0.12%
2021/08/25	10	66.40	20	66.85	67.00	-10	19,468	-0.05%
2021/08/24	11	65.70	1	67.90	66.00	10	19,624	0.05%
2021/08/23	2	66.40	11	66.82	66.80	-9	19,651	-0.05%
2021/08/20	6	65.95	6	65.75	64.60	0	19,882	0.00%
2021/08/19	12	66.83	2	65.90	65.70	10	19,903	0.05%
2021/08/18	10	67.58	8.1	68.13	69.00	2	19,830	0.01%
2021/08/17	17	66.49	17	66.44	66.60	0	19,940	0.00%
2021/08/16	33	65.84	21	65.57	66.30	12	19,744	0.06%
2021/08/13	10.1	64.39	9	64.67	64.30	1.1	19,530	0.01%
2021/08/12	27	66.25	5	66.32	66.30	22	19,218	0.11%
2021/08/11	56.1	68.00	8	67.68	67.30	48.1	19,072	0.25%
2021/08/10	35	71.23	25	71.61	70.90	10	18,705	0.05%
2021/08/09	1	72.10	5	73.88	73.70	-4	18,666	-0.02%
2021/08/06	2	73.90	2	74.20	73.60	0	18,793	0.00%
2021/08/05	5.1	74.79	9	75.38	75.20	-3.9	19,056	-0.02%
2021/08/04	9	75.91	11	76.11	75.50	-2	19,443	-0.01%
2021/08/03	1.1	75.30	4	75.48	75.80	-2.9	19,608	-0.01%
2021/08/02	7.1	74.37	21.4	74.59	74.50	-14.3	19,682	-0.07%
2021/07/30	22	72.29	19	72.58	72.30	3	19,769	0.02%
2021/07/29	21.1	72.12	2	72.20	72.00	19.1	19,921	0.10%
2021/07/28	4	71.48	18	72.27	72.20	-14	20,073	-0.07%
2021/07/27	3	73.97	8	73.53	73.30	-5	20,281	-0.02%
2021/07/26	4.4	73.77	3	74.00	73.50	1.4	20,386	0.01%
2021/07/23	12	73.03	4	73.30	73.40	8	20,489	0.04%
2021/07/22	3	73.37	31	74.10	73.70	-28	20,352	-0.14%
2021/07/21	56.2	72.81	6	72.27	71.50	50.2	20,224	0.25%
2021/07/20	17	74.74	3	74.87	74.50	14	19,822	0.07%
2021/07/19	50.1	75.75	8	76.38	75.60	42.1	19,898	0.21%
2021/07/16	45	77.20	3.1	77.25	77.40	41.9	20,109	0.21%
2021/07/15	10	78.45	16	78.76	78.60	-6	20,084	-0.03%
2021/07/14	17	77.93	16	78.13	77.80	1	20,052	0.01%
2021/07/13	19	77.91	15	78.19	76.90	4	19,790	0.02%
2021/07/12	20	77.42	0	0.00	76.40	20	19,185	0.10%
2021/07/09	18.1	77.11	2.1	78.25	78.60	16	18,599	0.09%
2021/07/08	11.1	78.65	5	78.68	78.40	6.1	18,659	0.03%
2021/07/07	4	79.43	4	79.58	79.50	0	18,813	0.00%
2021/07/06	6	79.58	1	79.10	79.10	5	19,223	0.03%
2021/07/05	32	80.38	8	80.54	80.40	24	19,693	0.12%
2021/07/02	9	79.72	10.1	79.65	79.50	-1.1	19,631	-0.01%
2021/07/01	16.2	78.57	6	78.63	78.00	10.2	19,620	0.05%
2021/06/30	8	79.09	11	79.39	79.70	-3	19,992	-0.02%
2021/06/29	28	80.17	3	80.90	79.30	25	20,802	0.12%
2021/06/28	14	81.31	7.2	81.65	81.20	6.8	20,711	0.03%
2021/06/25	30.1	80.40	37	80.67	80.00	-6.9	20,404	-0.03%
2021/06/24	3.1	77.57	9	77.28	77.60	-5.9	20,025	-0.03%
2021/06/23	16	75.44	12	76.43	76.60	4	19,915	0.02%
2021/06/22	9	75.23	14	75.41	75.20	-5	19,616	-0.03%
2021/06/21	38.3	75.38	1.1	77.11	74.70	37.2	19,487	0.19%
2021/06/18	9	79.33	0	0.00	78.90	9	19,175	0.05%
2021/06/17	7	78.37	3	78.60	78.90	4	19,169	0.02%
2021/06/16	9	79.27	4	79.40	79.10	5	19,225	0.03%
2021/06/15	15	78.47	2.5	78.60	78.70	12.5	19,348	0.06%
2021/06/11	2.4	78.93	1	79.00	78.80	1.4	19,304	0.01%
2021/06/10	4	78.03	47	79.20	79.50	-43	19,253	-0.22%
2021/06/09	54	77.73	3	77.13	77.20	51	19,120	0.27%
2021/06/08	0	0.00	4	80.78	80.10	-4	19,109	-0.02%
2021/06/07	11.1	79.68	0	0.00	79.40	11.1	19,165	0.06%
2021/06/04	15.1	82.85	3	82.10	82.20	12.1	19,066	0.06%
2021/06/03	1	84.00	15.1	83.66	83.60	-14.1	18,935	-0.07%
2021/06/02	9	80.68	3	80.87	81.60	6	18,891	0.03%
2021/06/01	8	82.26	2	81.95	81.30	6	19,089	0.03%
2021/05/31	3	81.40	8.1	81.78	81.90	-5.1	19,265	-0.03%
2021/05/28	15	81.29	26	80.95	80.60	-11	19,541	-0.06%
2021/05/27	2.1	77.40	2	78.20	78.30	0.1	19,505	0.00%
2021/05/26	3.2	78.26	0	0.00	77.80	3.2	19,647	0.02%
2021/05/25	8	79.04	3	78.67	78.80	5	19,919	0.03%
2021/05/24	5	76.16	7	76.10	76.60	-2	20,106	-0.01%
2021/05/21	1	76.10	5	76.78	76.30	-4	20,324	-0.02%
2021/05/20	9	75.60	10	75.51	75.20	-1	20,659	0.00%
2021/05/19	4	75.45	2	74.85	75.10	2	21,212	0.01%
2021/05/18	3	76.07	0	0.00	76.80	3	21,152	0.01%
2021/05/17	1	67.90	13	70.82	71.70	-12	21,207	-0.06%
2021/05/14	7.2	75.46	10	74.84	73.00	-2.8	21,068	-0.01%
2021/05/13	9	72.58	5	72.42	74.30	4	20,903	0.02%
2021/05/12	14	71.39	6	74.00	73.40	8	20,714	0.04%
2021/05/11	30.3	78.14	9	79.41	76.50	21.3	20,739	0.10%
2021/05/10	17	83.41	13	84.54	82.10	4	20,746	0.02%
2021/05/07	9	84.20	0	0.00	85.50	9	20,756	0.04%
2021/05/06	15	83.81	13	84.95	82.90	2	20,692	0.01%
2021/05/05	12	84.83	1	84.50	82.70	11	20,497	0.05%
2021/05/04	13	85.39	18.1	84.87	85.30	-5.1	20,372	-0.02%
2021/05/03	12	88.78	7.2	88.43	87.70	4.8	20,113	0.02%
2021/04/29	7.1	92.30	0	0.00	91.60	7.1	19,847	0.04%
2021/04/28	6	94.10	0.1	94.40	94.40	5.9	19,756	0.03%
2021/04/27	4.1	94.47	1.1	93.84	94.00	3	19,929	0.01%
2021/04/26	9	95.16	2.1	95.43	95.90	6.9	19,902	0.03%
2021/04/23	13	93.05	4	93.90	94.40	9	19,919	0.05%
2021/04/22	29.2	95.07	67.5	95.80	93.40	-38.4	19,931	-0.19%
2021/04/21	17	98.78	5	98.64	98.30	12	19,622	0.06%
2021/04/20	56	100.05	4	101.13	99.70	52	19,558	0.27%
2021/04/19	9	100.13	6	100.70	99.40	3	19,730	0.02%
2021/04/16	3	98.73	4	99.38	98.70	-1	20,139	0.00%
2021/04/15	14	98.75	7	99.07	99.00	7	20,435	0.03%
2021/04/14	15.1	99.40	5	99.80	99.70	10.1	20,480	0.05%
2021/04/13	3	100.30	31	101.91	100.00	-28	20,503	-0.14%
2021/04/12	20.7	99.37	9	99.93	99.10	11.7	20,485	0.06%
2021/04/09	15	101.33	34	101.57	102.50	-19	20,283	-0.09%
2021/04/08	6	97.93	10	98.24	98.30	-4	19,732	-0.02%
2021/04/07	21.1	97.99	4	97.30	97.10	17.1	19,728	0.09%
2021/04/06	34	98.32	9.1	97.61	97.30	24.9	19,707	0.13%
2021/04/01	12.1	99.51	32	98.78	100.50	-19.9	19,449	-0.10%
2021/03/31	6	92.97	5	92.58	91.90	1	18,561	0.01%
2021/03/30	6	91.60	1	92.00	92.20	5	18,589	0.03%
2021/03/29	4	91.37	24	92.49	91.20	-20	18,703	-0.11%
2021/03/26	1	90.80	2.1	91.59	91.90	-1.1	18,884	-0.01%
2021/03/25	4	89.18	1	89.70	89.60	3	19,032	0.02%
2021/03/24	6	90.47	1	90.10	90.00	5	19,048	0.03%
2021/03/23	2	91.65	8	91.98	91.70	-6	19,141	-0.03%
2021/03/22	9	91.19	11.1	91.18	90.90	-2.1	19,233	-0.01%
2021/03/19	4	93.35	15	93.36	92.50	-11	19,282	-0.06%
2021/03/18	6	95.20	14	94.61	95.50	-8	19,232	-0.04%
2021/03/17	2	91.65	6	91.95	91.90	-4	19,428	-0.02%
2021/03/16	2	94.05	14	94.01	93.40	-12	19,642	-0.06%
2021/03/15	11	93.00	5	92.68	93.20	6	19,972	0.03%
2021/03/12	17.1	92.64	18	93.23	93.50	-0.9	20,216	0.00%
2021/03/11	6	90.82	48	89.73	91.40	-42	20,465	-0.21%
2021/03/10	48	89.00	27	89.06	87.60	21	21,091	0.10%
2021/03/09	16	87.42	3	87.60	86.70	13	21,468	0.06%
2021/03/08	16.5	90.74	9.5	91.35	88.60	7	22,177	0.03%
2021/03/05	1	88.60	2.5	89.74	89.70	-1.5	22,681	-0.01%
2021/03/04	25	92.99	7	92.93	91.80	18	22,635	0.08%
2021/03/03	21	91.70	3	91.67	92.00	18	22,511	0.08%
2021/03/02	11.6	99.14	13.5	97.43	95.50	-1.9	22,276	-0.01%
2021/02/26	14	97.06	33	96.26	96.50	-19	22,274	-0.09%
2021/02/25	29	100.49	41	99.38	98.50	-12	22,237	-0.05%
2021/02/24	16	99.06	14	99.26	96.60	2	22,219	0.01%
2021/02/23	8	96.60	11	97.96	98.40	-3	21,957	-0.01%
2021/02/22	18	97.02	32.2	97.04	97.10	-14.2	21,922	-0.06%
2021/02/19	24.2	93.51	16	93.71	93.00	8.2	21,797	0.04%
2021/02/18	3	89.77	3.3	89.97	89.90	-0.3	21,892	0.00%
2021/02/17	0	0.00	9.4	90.29	89.90	-9.4	22,303	-0.04%
2021/02/05	3.2	87.33	1	86.60	86.70	2.2	22,090	0.01%
2021/02/04	2	85.45	0	0.00	86.60	2	22,357	0.01%
2021/02/03	7.1	86.96	6	87.30	86.30	1.1	22,408	0.00%
2021/02/02	14	87.67	9.2	88.43	86.90	4.9	22,289	0.02%
2021/02/01	6.2	83.32	19	85.03	86.30	-12.9	21,772	-0.06%
2021/01/29	1	80.10	5	81.48	79.90	-4	21,489	-0.02%
2021/01/28	13	78.98	2	79.00	79.40	11	21,291	0.05%
2021/01/27	3	82.47	2	82.00	82.50	1	21,208	0.00%
2021/01/26	6.5	83.57	0	0.00	83.00	6.5	21,177	0.03%
2021/01/25	2.1	84.36	3	84.43	85.10	-1	21,098	0.00%
2021/01/22	2	85.10	0.2	86.00	85.40	1.8	21,067	0.01%
2021/01/21	2	86.50	2.2	85.88	85.80	-0.2	21,102	0.00%
2021/01/20	3	85.00	0	0.00	84.30	3	21,175	0.01%
2021/01/19	2	85.65	2	86.60	86.80	0	21,044	0.00%
2021/01/18	7.4	84.69	6	84.82	86.00	1.4	21,034	0.01%
2021/01/15	12.1	87.08	4.3	86.01	86.20	7.8	20,941	0.04%
2021/01/14	2.1	88.57	6	90.58	89.80	-4	20,784	-0.02%
2021/01/13	2.1	88.36	1	88.70	88.70	1.1	20,666	0.01%
2021/01/12	8	89.25	3	88.23	87.70	5	20,534	0.02%
2021/01/11	18.1	91.73	2	91.55	91.20	16.1	20,327	0.08%
2021/01/08	0	0.00	11.2	96.01	96.70	-11.2	19,981	-0.06%
2021/01/07	4	92.93	3	93.13	92.80	1	19,808	0.01%
2021/01/06	9	93.07	11	92.23	91.50	-2	20,333	-0.01%
2021/01/05	24.2	90.01	12	92.73	90.50	12.2	20,428	0.06%
2021/01/04	5	90.04	25	89.79	90.70	-20	20,516	-0.10%
2020/12/31	3	87.03	8	86.74	86.80	-5	20,634	-0.02%
2020/12/30	5	87.56	1	87.10	87.30	4	21,205	0.02%
2020/12/29	3.5	87.51	5	87.36	87.00	-1.5	21,092	-0.01%
2020/12/28	2	88.85	7	87.70	89.10	-5	21,056	-0.02%
2020/12/25	8	84.85	2	84.35	84.00	6	20,958	0.03%
2020/12/24	15	85.16	11	85.22	85.30	4	21,220	0.02%
2020/12/23	1	81.30	3	82.53	83.00	-2	21,196	-0.01%
2020/12/22	2	81.55	0	83.40	81.20	2	21,100	0.01%
2020/12/21	12	84.75	0	0.00	84.20	12	20,900	0.06%
2020/12/18	1.1	84.99	0	0.00	84.80	1.1	20,833	0.01%
2020/12/17	4.1	87.19	4	86.83	85.70	0.1	20,928	0.00%
2020/12/16	3	86.27	9	86.40	85.80	-6	20,906	-0.03%
2020/12/15	1	84.80	0	0.00	84.10	1	20,956	0.00%
2020/12/14	2	85.25	6	85.33	85.30	-4	21,185	-0.02%
2020/12/11	2.1	84.75	5.1	84.93	85.30	-3	21,155	-0.01%
2020/12/10	3.2	88.78	12	88.53	88.30	-8.8	20,817	-0.04%
2020/12/09	3	90.27	9.1	90.43	91.90	-6.1	20,778	-0.03%
2020/12/08	3	86.97	9	88.23	88.00	-6	20,368	-0.03%
2020/12/07	33	88.95	52	88.76	88.30	-19	20,163	-0.09%
2020/12/04	33	87.58	28	88.14	87.60	5	19,684	0.03%
2020/12/03	45	83.80	44	84.33	83.80	1	19,057	0.01%
2020/12/02	1	81.00	31	81.44	81.50	-30	18,803	-0.16%
2020/12/01	10	75.71	38	76.70	76.90	-28	17,987	-0.16%
2020/11/30	2	72.60	8	72.71	72.40	-6	17,621	-0.03%
2020/11/27	5	71.58	25	71.37	71.30	-20	17,549	-0.11%
2020/11/26	31	69.97	50	69.70	70.70	-19	17,401	-0.11%
2020/11/25	6	70.23	6	69.70	69.30	0	17,496	0.00%
2020/11/24	22	71.40	22	71.37	71.00	0	17,273	0.00%
2020/11/23	3.1	69.47	12.4	70.98	71.60	-9.3	17,100	-0.05%
2020/11/20	8.1	68.60	32	68.72	68.80	-23.9	16,876	-0.14%
2020/11/19	3	67.33	16	67.38	67.80	-13	16,884	-0.08%
2020/11/18	4	66.58	14	66.66	67.00	-10	16,738	-0.06%
2020/11/17	13	66.84	43.3	66.49	67.10	-30.3	16,602	-0.18%
2020/11/16	19	64.21	53	63.88	64.20	-34	16,250	-0.21%
2020/11/13	15	62.04	21	62.33	62.20	-6	16,244	-0.04%
2020/11/12	5.1	61.98	18	61.94	62.00	-12.9	16,291	-0.08%
2020/11/11	14	59.85	5	59.80	60.00	9	16,016	0.06%
2020/11/10	2	60.50	2	60.30	60.60	0	15,986	0.00%
2020/11/09	14	60.65	4	60.53	60.40	10	15,981	0.06%
2020/11/05	0	0.00	4	59.50	59.40	-4	16,279	-0.02%
2020/11/04	1	58.00	1	58.00	59.00	0	16,418	0.00%
2020/11/03	6	58.67	10	58.84	58.80	-4	16,611	-0.02%
2020/11/02	1	57.60	10	57.73	57.80	-9	17,090	-0.05%
2020/10/30	5.4	57.64	5	57.86	57.80	0.4	17,354	0.00%
2020/10/29	12	58.16	1	58.60	58.20	11	17,450	0.06%
2020/10/28	3	58.93	15	58.90	58.30	-12	17,486	-0.07%
2020/10/27	5	59.50	6	59.65	59.50	-1	17,421	-0.01%
2020/10/26	6	60.55	1	60.90	60.50	5	17,388	0.03%
2020/10/23	2	61.45	1	61.50	61.40	1	17,414	0.01%
2020/10/22	1	60.90	4	61.40	61.80	-3	17,445	-0.02%
2020/10/21	3	61.67	1	62.20	61.90	2	17,508	0.01%
2020/10/20	0	0.00	8	62.08	62.10	-8	17,661	-0.05%
2020/10/19	1	61.00	7	61.91	61.80	-6	17,705	-0.03%
2020/10/16	2	60.40	4	60.55	60.10	-2	17,779	-0.01%
2020/10/15	3	61.97	6	61.93	61.50	-3	17,777	-0.02%
2020/10/14	20	62.35	25	62.43	62.30	-5	17,593	-0.03%
2020/10/13	4	60.75	12	60.08	61.40	-8	16,959	-0.05%
2020/10/12	6	60.93	22	61.00	60.50	-16	16,700	-0.10%
2020/10/08	2	59.50	32	58.61	59.40	-30	16,548	-0.18%
2020/10/07	3	59.53	46	58.84	59.60	-43	16,572	-0.26%
2020/10/06	2	56.65	1	56.60	56.60	1	16,497	0.01%
2020/10/05	4	56.58	10	56.76	56.30	-6	16,602	-0.04%
2020/09/30	6	57.25	33	57.17	57.50	-27	16,613	-0.16%
2020/09/29	4	56.28	14	56.69	56.90	-10	16,445	-0.06%
2020/09/28	2	55.15	10	54.94	55.10	-8	16,302	-0.05%
2020/09/25	10	52.60	0	0.00	52.50	10	16,335	0.06%
2020/09/24	9	53.13	3	53.13	52.90	6	16,402	0.04%
2020/09/23	18	53.48	1	53.30	53.30	17	16,387	0.10%
2020/09/22	16	55.22	3	55.23	54.90	13	16,460	0.08%
2020/09/21	20.1	56.60	16	56.75	56.60	4.1	16,429	0.02%
2020/09/18	5	56.88	7	56.96	56.30	-2	16,524	-0.01%
2020/09/17	8.1	55.99	27.5	56.11	56.80	-19.4	16,514	-0.12%
2020/09/16	3	54.70	30	55.06	55.20	-27	16,235	-0.17%
2020/09/15	4	54.40	0	0.00	54.50	4	16,257	0.02%
2020/09/14	12	54.86	20	54.95	54.80	-8	16,423	-0.05%
2020/09/11	6	53.15	5	53.30	53.30	1	16,317	0.01%
2020/09/10	1	53.20	3	53.57	53.00	-2	16,426	-0.01%
2020/09/08	2.3	54.96	5	54.68	54.80	-2.7	16,605	-0.02%
2020/09/07	4	54.30	40	54.56	54.30	-36	16,587	-0.22%
2020/09/04	13	52.23	3	52.50	52.80	10	16,544	0.06%
2020/09/03	10	52.55	45	53.34	53.20	-35	16,641	-0.21%
2020/09/02	11	51.11	6	51.28	51.10	5	16,572	0.03%
2020/09/01	0	0.00	2	51.65	52.30	-2	16,880	-0.01%
2020/08/31	8	52.49	2	53.00	51.90	6	17,363	0.03%
2020/08/28	3	53.83	4	53.80	53.90	-1	17,704	-0.01%
2020/08/27	2	54.00	7	53.97	54.00	-5	17,922	-0.03%
2020/08/26	24	53.61	12	53.20	53.40	12	17,981	0.07%
2020/08/25	6	52.68	5	52.32	53.00	1	17,901	0.01%
2020/08/24	1	50.50	2	50.80	51.00	-1	17,951	-0.01%
2020/08/21	27	49.72	16	49.89	49.85	11	18,240	0.06%
2020/08/20	41	49.97	25	50.40	49.20	16	18,129	0.09%
2020/08/19	31	52.16	66	52.00	51.80	-35	17,858	-0.20%
2020/08/18	4.3	55.13	6	55.15	55.10	-1.7	17,340	-0.01%
2020/08/17	10	54.59	1	54.40	54.40	9	17,246	0.05%
2020/08/14	4	54.68	6	54.83	55.10	-2	17,223	-0.01%
2020/08/13	18	55.34	7	55.43	55.40	11	17,202	0.06%
2020/08/12	15	54.58	5	54.54	55.10	10	17,282	0.06%
2020/08/11	10	55.34	1	55.80	55.70	9	17,177	0.05%
2020/08/10	8	54.31	5	54.26	54.40	3	17,148	0.02%
2020/08/07	27	55.11	12	55.17	55.00	15	17,295	0.09%
2020/08/06	38	56.47	32	56.57	56.40	6	17,063	0.04%
2020/08/05	17	58.05	2	58.10	58.00	15	16,667	0.09%
2020/08/04	17	58.61	11	58.82	58.70	6	16,474	0.04%
2020/08/03	15	59.49	3	59.80	59.30	12	16,402	0.07%
2020/07/31	7	60.50	9	60.70	60.60	-2	16,480	-0.01%
2020/07/30	5	59.90	11	60.06	60.20	-6	16,520	-0.04%
2020/07/29	22.2	58.84	9	58.94	58.90	13.2	16,481	0.08%
2020/07/28	15	60.00	7	60.06	59.50	8	16,514	0.05%
2020/07/27	4	60.08	17	59.77	59.60	-13	16,716	-0.08%
2020/07/24	22	61.86	5	60.68	60.40	17	16,853	0.10%
2020/07/23	15	61.82	8	61.96	62.00	7	16,968	0.04%
2020/07/22	22	61.93	11	62.18	61.70	11	17,022	0.06%
2020/07/21	4	61.20	65	61.30	61.20	-61	16,870	-0.36%
2020/07/20	6	60.63	13	60.82	60.80	-7	16,851	-0.04%
2020/07/17	2	60.60	1	60.50	60.20	1	17,012	0.01%
2020/07/16	17	60.58	1	60.30	60.30	16	17,295	0.09%
2020/07/15	28	60.54	2	61.10	60.10	26	17,225	0.15%
2020/07/14	40	62.25	26	61.80	61.50	14	17,222	0.08%
2020/07/13	8	61.96	41	61.72	62.70	-33	16,903	-0.20%
2020/07/10	13	59.78	8	60.08	59.60	5	16,663	0.03%
2020/07/09	27	60.65	46	61.03	61.00	-19	16,657	-0.11%
2020/07/08	7	60.53	5	60.72	60.20	2	16,765	0.01%
2020/07/07	23	60.29	31	60.51	60.80	-8	16,817	-0.05%
2020/07/06	13	59.89	62	60.10	60.20	-49	16,885	-0.29%
2020/07/03	10	59.80	2	59.85	59.80	8	17,143	0.05%
2020/07/02	18	60.14	15	60.59	60.50	3	17,551	0.02%
2020/07/01	14	61.28	27	61.21	61.00	-13	17,699	-0.07%
2020/06/30	22	60.88	43	60.72	61.00	-21	17,652	-0.12%
2020/06/29	10	59.92	15	59.62	59.50	-5	17,948	-0.03%
2020/06/24	1	60.60	10	60.16	60.80	-9	17,985	-0.05%
2020/06/23	7	60.01	2	60.25	60.00	5	18,192	0.03%
2020/06/22	27	59.92	6	60.23	59.90	21	18,532	0.11%
2020/06/19	44	59.98	4	60.15	59.80	40	18,742	0.21%
2020/06/18	4	60.25	3	60.20	60.40	1	18,709	0.01%
2020/06/17	4	60.90	4	61.03	60.60	0	18,849	0.00%
2020/06/16	13	61.12	21	60.94	61.50	-8	19,172	-0.04%
2020/06/15	18	60.40	3.2	60.48	60.00	14.8	19,427	0.08%
2020/06/12	26	60.82	19	60.77	61.20	7	19,493	0.04%
2020/06/11	96	62.60	21	62.71	61.80	75	19,631	0.38%
2020/06/10	7	63.74	10	63.89	64.00	-3	19,580	-0.02%
2020/06/09	18	63.47	15.1	63.37	63.40	2.9	19,695	0.01%
2020/06/08	30	63.82	19	63.82	63.80	11	19,846	0.06%
2020/06/05	22.1	63.63	53	63.84	64.20	-30.9	19,428	-0.16%
2020/06/04	29	62.55	45	62.75	62.20	-16	18,970	-0.08%
2020/06/03	11.3	60.78	33	60.91	61.20	-21.7	18,536	-0.12%
2020/06/02	25	60.60	41	60.67	60.10	-16	18,384	-0.09%
2020/06/01	6	60.78	5	60.84	60.90	1	18,384	0.01%
2020/05/29	10	60.14	0	0.00	59.80	10	18,412	0.05%
2020/05/28	29	62.08	29	62.21	60.90	0	18,336	0.00%
2020/05/27	12	60.79	3	60.97	60.70	9	18,213	0.05%
2020/05/26	12	60.63	10	60.79	60.70	2	18,430	0.01%
2020/05/25	9.9	59.13	2	59.10	59.70	7.9	18,475	0.04%
2020/05/22	20	59.79	0	0.00	59.40	20	18,595	0.11%
2020/05/21	5	60.76	8	60.81	60.80	-3	18,609	-0.02%
2020/05/20	12	60.10	8	60.35	59.90	4	18,581	0.02%
2020/05/19	12	59.05	2	59.40	59.20	10	18,672	0.05%
2020/05/18	11	59.11	0	0.00	58.50	11	18,652	0.06%
2020/05/15	5	60.74	6	59.95	60.10	-1	18,773	-0.01%
2020/05/14	16	60.36	13	60.36	60.00	3	18,736	0.02%
2020/05/13	6	63.00	12	62.83	62.90	-6	18,450	-0.03%
2020/05/12	21	64.17	9	63.64	63.60	12	18,589	0.06%
2020/05/11	23	64.82	25	64.93	64.70	-2	18,536	-0.01%
2020/05/08	29	64.18	19	64.13	63.80	10	18,492	0.05%
2020/05/07	31	64.56	5	64.32	64.40	26	18,441	0.14%
2020/05/06	6	63.57	65	63.69	63.30	-59	18,319	-0.32%
2020/05/05	54	63.59	1	62.80	63.00	53	18,303	0.29%
2020/05/04	62	63.17	38	62.77	62.80	24	18,661	0.13%
2020/04/30	36	64.99	21	65.15	65.00	15	18,567	0.08%
2020/04/29	7	64.73	28	64.19	64.20	-21	18,365	-0.11%
2020/04/28	81	63.10	71	62.32	63.20	10	18,233	0.05%
2020/04/27	0	0.00	14	60.78	61.60	-14	18,118	-0.08%
2020/04/24	13	59.19	2	59.10	59.10	11	18,035	0.06%
2020/04/23	19	59.74	15	60.04	59.40	4	17,998	0.02%
2020/04/22	108	59.00	76	57.51	59.90	32	17,919	0.18%	大買/
2020/04/21	87	59.63	93	58.16	58.00	-6	17,733	-0.03%
2020/04/20	23	60.88	26	61.20	60.80	-3	17,473	-0.02%
2020/04/17	74	61.43	63	61.95	61.10	11	17,652	0.06%
2020/04/16	56	61.22	37	61.44	61.60	19	17,438	0.11%
2020/04/15	41	61.08	3	61.40	61.30	38	17,361	0.22%
2020/04/14	7	60.79	13	60.95	60.70	-6	17,341	-0.03%
2020/04/13	37	60.18	38	59.95	59.80	-1	17,368	-0.01%
2020/04/10	47	61.95	46	61.91	62.00	1	17,119	0.01%
2020/04/09	72	63.46	78	63.88	62.60	-6	17,198	-0.03%
2020/04/08	39	62.28	34	63.22	63.40	5	17,481	0.03%
2020/04/07	2	60.70	29	60.89	62.00	-27	17,099	-0.16%
2020/04/06	4	56.15	13	55.67	56.40	-9	16,665	-0.05%
2020/04/01	0	0.00	3	53.50	53.90	-3	16,459	-0.02%
2020/03/31	19	53.90	10	53.60	53.70	9	16,285	0.06%
2020/03/30	7	53.39	0	0.00	53.90	7	15,892	0.04%
2020/03/27	23	56.17	12	55.24	55.00	11	15,737	0.07%
2020/03/26	8	53.44	4	53.30	54.00	4	15,448	0.03%
2020/03/25	27	52.38	15	52.87	52.60	12	15,288	0.08%
2020/03/24	7	47.87	23	47.14	48.30	-16	15,366	-0.10%
2020/03/23	22	44.25	2	45.05	44.20	20	15,378	0.13%
2020/03/20	12	48.53	5	48.72	48.65	7	15,594	0.04%
2020/03/19	13	45.84	5	45.56	45.20	8	15,699	0.05%
2020/03/18	17	53.04	1	55.50	50.20	16	15,940	0.10%
2020/03/17	19	54.42	12	56.18	54.10	7	15,935	0.04%
2020/03/16	17	61.93	0	0.00	59.20	17	15,889	0.11%
2020/03/13	5	60.66	5	61.20	62.90	0	15,789	0.00%
2020/03/12	29	66.82	0	0.00	66.00	29	15,712	0.18%
2020/03/11	4	73.73	0	0.00	72.60	4	15,616	0.03%
2020/03/10	3	73.93	16	73.75	74.90	-13	16,247	-0.08%
2020/03/09	13	76.09	1	76.10	74.80	12	16,399	0.07%
2020/03/06	14	78.39	1	78.60	78.50	13	16,572	0.08%
2020/03/05	10	79.81	17	80.11	80.10	-7	16,512	-0.04%
2020/03/04	9	77.82	3	78.33	78.60	6	16,441	0.04%
2020/03/03	6	78.37	1	78.60	77.80	5	16,394	0.03%
2020/03/02	2	75.90	3	75.33	76.30	-1	16,307	-0.01%
2020/02/27	12	78.24	3	79.30	77.30	9	16,166	0.06%
2020/02/26	22	81.90	0	0.00	81.40	22	15,899	0.14%
2020/02/25	5	83.28	0	0.00	83.30	5	15,824	0.03%
2020/02/24	0	0.00	1	85.00	84.50	-1	15,791	-0.01%
2020/02/21	2	84.40	22	83.93	84.40	-20	15,767	-0.13%
2020/02/20	5	83.56	0	0.00	83.60	5	15,878	0.03%
2020/02/19	0	0.00	1	85.00	84.80	-1	15,889	-0.01%
2020/02/18	6	84.87	0	0.00	83.80	6	15,912	0.04%
2020/02/17	0	0.00	9	87.76	88.00	-9	15,974	-0.06%
2020/02/14	6	86.00	15	86.78	86.80	-9	15,958	-0.06%
2020/02/13	8	86.35	12	86.36	86.50	-4	15,905	-0.03%
2020/02/11	5	83.80	24	84.73	85.10	-19	15,604	-0.12%
2020/02/07	1	84.20	22	84.92	84.30	-21	15,720	-0.13%
2020/02/06	2	84.35	4	85.03	85.10	-2	16,029	-0.01%
2020/02/05	5	83.26	98	83.65	84.40	-93	16,011	-0.58%
2020/02/04	1	79.70	1	79.90	79.90	0	15,700	0.00%
2020/02/03	30	76.00	7	78.47	79.40	23	15,804	0.15%
2020/01/31	3	78.90	2	78.10	78.10	1	15,856	0.01%
2020/01/30	29	78.40	1	78.50	77.80	28	15,773	0.18%
2020/01/20	1	84.60	86	85.18	85.20	-85	15,557	-0.55%
2020/01/17	15	83.15	0	0.00	83.60	15	15,652	0.10%
2020/01/16	8	83.25	4	83.53	83.40	4	15,683	0.03%
2020/01/15	16	84.90	1	84.90	83.80	15	15,707	0.10%
2020/01/14	11	85.27	5	85.46	85.30	6	15,890	0.04%
2020/01/13	8	86.36	9	86.96	85.50	-1	15,918	-0.01%
2020/01/10	4	83.13	3	84.37	84.30	1	15,943	0.01%
2020/01/09	4	84.30	4	84.40	83.40	0	15,933	0.00%
2020/01/08	22	83.40	23	83.34	82.60	-1	15,985	-0.01%
2020/01/07	32	81.43	2	80.85	81.10	30	15,937	0.19%
2020/01/06	3	83.63	0	0.00	83.70	3	16,165	0.02%
2020/01/03	19	85.37	1	84.70	84.80	18	16,883	0.11%
2020/01/02	17	86.80	45	87.72	86.00	-28	16,981	-0.16%
2019/12/31	1	83.60	0	0.00	83.40	1	16,518	0.01%
2019/12/30	0	0.00	11	84.92	84.50	-11	16,674	-0.07%
2019/12/27	6	84.07	0	0.00	83.60	6	16,779	0.04%
2019/12/24	0	0.00	1	83.80	83.50	-1	17,325	-0.01%
2019/12/23	1	82.50	2	82.95	82.60	-1	17,442	-0.01%
2019/12/20	26	84.30	10	83.94	83.50	16	17,427	0.09%
2019/12/19	21	84.54	16	85.33	85.50	5	17,330	0.03%
2019/12/18	6	83.47	9	84.10	84.00	-3	17,121	-0.02%
2019/12/17	11	84.62	30	85.16	85.30	-19	16,935	-0.11%
2019/12/16	10	82.92	19	82.66	82.80	-9	16,537	-0.05%
2019/12/13	39	79.37	30	80.35	79.60	9	16,307	0.06%
2019/12/12	44	76.50	16	77.36	77.30	28	16,202	0.17%
2019/12/11	15	76.17	19	75.62	75.60	-4	16,149	-0.02%
2019/12/10	2	75.75	4	75.65	75.10	-2	15,982	-0.01%
2019/12/09	22	76.68	9	76.60	76.00	13	15,918	0.08%
2019/12/06	11	76.85	27	77.38	75.30	-16	15,863	-0.10%
2019/12/05	6	76.33	41	75.80	77.20	-35	15,614	-0.22%
2019/12/04	11	73.79	11	73.45	72.60	0	15,170	0.00%
2019/12/03	13	72.98	26	72.39	73.30	-13	15,695	-0.08%
2019/12/02	30	70.93	13	71.38	71.60	17	15,683	0.11%
2019/11/29	1	71.20	16	71.58	71.20	-15	15,714	-0.10%
2019/11/28	1	71.50	4	71.88	71.70	-3	15,743	-0.02%
2019/11/27	3	70.40	18	71.76	71.10	-15	16,042	-0.09%
2019/11/26	0	0.00	5	71.16	70.80	-5	16,240	-0.03%
2019/11/25	0	0.00	4	70.83	70.80	-4	16,229	-0.02%
2019/11/22	4	70.50	22	70.91	70.10	-18	16,398	-0.11%
2019/11/21	7	69.03	0	0.00	69.30	7	16,432	0.04%
2019/11/20	5	70.76	4	71.08	71.00	1	16,400	0.01%
2019/11/19	6	71.58	6	71.73	71.20	0	16,383	0.00%
2019/11/18	2	71.35	35	71.31	71.10	-33	16,350	-0.20%
2019/11/15	14	68.64	21	68.97	69.00	-7	16,425	-0.04%
2019/11/14	81	67.25	3	67.20	67.20	78	16,375	0.48%
2019/11/13	16	70.16	0	0.00	69.90	16	16,213	0.10%
2019/11/12	0	0.00	7	71.60	72.00	-7	16,380	-0.04%
2019/11/11	0	0.00	1	71.10	71.20	-1	16,841	-0.01%
2019/11/08	0	0.00	24	72.51	72.40	-24	16,960	-0.14%
2019/11/07	0	0.00	1	72.10	72.40	-1	17,237	-0.01%
2019/11/06	6	73.02	13	73.11	72.50	-7	17,622	-0.04%
2019/11/05	4	71.85	57	72.56	73.00	-53	17,609	-0.30%
2019/11/04	1	69.80	1	69.90	69.80	0	17,614	0.00%
2019/11/01	24	70.01	1	70.20	70.60	23	17,772	0.13%
2019/10/31	23	70.14	1	70.80	70.00	22	18,113	0.12%
2019/10/30	10	71.20	0	0.00	71.10	10	18,232	0.05%
2019/10/29	16	72.08	1	72.40	72.30	15	18,513	0.08%
2019/10/28	5	72.20	3	72.10	71.90	2	18,880	0.01%
2019/10/25	3	72.37	27	72.39	71.70	-24	19,226	-0.12%
2019/10/24	0	0.00	3	71.30	71.30	-3	19,474	-0.02%
2019/10/23	2	70.60	4	71.03	70.60	-2	20,013	-0.01%
2019/10/22	46	71.08	1	70.80	70.90	45	20,315	0.22%
2019/10/21	5	71.52	2	71.60	71.60	3	20,699	0.01%
2019/10/18	25	72.28	17	72.01	72.30	8	21,155	0.04%
2019/10/17	13	70.18	161	70.29	70.40	-148	21,006	-0.70%	大賣/鉅額交易
2019/10/16	39	70.21	3	70.83	70.00	36	21,169	0.17%
2019/10/15	31	70.05	65	69.61	69.60	-34	21,329	-0.16%
2019/10/14	45	72.23	9	73.17	71.70	36	21,521	0.17%
2019/10/09	27	73.33	39	72.56	71.40	-12	21,722	-0.06%
2019/10/08	63	78.87	8	78.65	78.60	55	22,011	0.25%
2019/10/07	65	81.55	75	80.93	81.70	-10	22,204	-0.05%
2019/10/04	48	79.41	30	80.14	79.20	18	22,600	0.08%
2019/10/03	25	80.08	6	80.75	79.90	19	22,655	0.08%
2019/10/02	10	81.79	14	82.36	82.00	-4	22,675	-0.02%
2019/10/01	50	82.97	59	82.24	83.10	-9	22,863	-0.04%
2019/09/27	36	81.29	23	80.60	80.50	13	23,213	0.06%
2019/09/26	30	83.73	27	84.40	84.30	3	23,309	0.01%
2019/09/25	5	84.22	10	84.26	85.00	-5	23,355	-0.02%
2019/09/24	67	85.02	66	85.78	85.40	1	23,564	0.00%
2019/09/23	64	84.87	96	84.40	85.00	-32	23,513	-0.14%
2019/09/20	29	82.44	28	82.17	82.90	1	23,470	0.00%
2019/09/19	12	81.26	12	82.28	81.40	0	23,507	0.00%
2019/09/18	23	82.25	16	82.81	82.10	7	23,652	0.03%
2019/09/17	26	82.27	77	82.49	82.00	-51	23,426	-0.22%
2019/09/16	4	77.98	3	78.27	78.10	1	23,070	0.00%
2019/09/12	1	77.90	4	77.73	77.80	-3	22,934	-0.01%
2019/09/11	0	0.00	1	76.90	76.90	-1	23,092	0.00%
2019/09/10	4	76.80	3	76.87	76.50	1	23,073	0.00%
2019/09/09	5	76.42	5	77.96	76.50	0	22,963	0.00%
2019/09/06	2	77.65	4	76.73	77.10	-2	22,935	-0.01%
2019/09/05	19	76.47	63	76.27	76.90	-44	22,727	-0.19%
2019/09/04	5	73.40	29	73.14	73.00	-24	22,048	-0.11%
2019/09/03	4	71.18	23	71.28	71.20	-19	21,843	-0.09%
2019/09/02	13	71.67	4	71.45	71.80	9	21,945	0.04%
2019/08/30	27	70.46	4	70.80	70.40	23	22,042	0.10%
2019/08/29	22	71.39	6	71.02	70.90	16	21,791	0.07%
2019/08/28	1	72.70	15	73.27	73.50	-14	21,629	-0.06%
2019/08/27	1	72.00	29	72.34	72.40	-28	21,576	-0.13%
2019/08/26	2	70.60	15	71.27	71.10	-13	21,613	-0.06%
2019/08/23	13	71.25	16	71.43	71.50	-3	21,653	-0.01%
2019/08/22	1	70.40	2	70.70	70.30	-1	21,891	0.00%
2019/08/21	11	70.22	13	70.22	70.20	-2	21,999	-0.01%
2019/08/20	11	70.67	13	69.98	69.60	-2	21,910	-0.01%
2019/08/19	1	70.90	0	0.00	71.50	1	21,701	0.00%
2019/08/16	22	71.80	21	71.38	71.30	1	21,706	0.00%
2019/08/15	31	71.16	2	71.65	71.40	29	21,528	0.13%
2019/08/14	1	71.10	28	72.25	72.50	-27	21,327	-0.13%
2019/08/13	5	68.86	22	69.07	68.80	-17	20,914	-0.08%
2019/08/12	0	0.00	3	68.00	69.30	-3	20,823	-0.01%
2019/08/08	3	68.67	2	68.70	68.10	1	20,648	0.00%
2019/08/07	2	70.65	7	70.47	69.80	-5	20,380	-0.02%
2019/08/06	21	69.19	2	68.10	69.20	19	20,360	0.09%
2019/08/05	87	71.56	137	71.13	70.90	-50	20,128	-0.25%	大賣/
2019/08/02	45	72.14	31	72.43	72.30	14	19,947	0.07%
2019/08/01	16	73.53	22	73.03	74.10	-6	19,603	-0.03%
2019/07/31	81	73.63	71	73.81	74.00	10	19,326	0.05%
2019/07/30	19	74.90	27	75.71	75.80	-8	18,943	-0.04%
2019/07/29	16	75.31	26	74.98	74.80	-10	18,672	-0.05%
2019/07/26	14	76.25	13	75.94	77.00	1	18,418	0.01%
2019/07/25	76	76.34	91	74.14	76.50	-15	18,036	-0.08%
2019/07/24	45	70.83	50	71.39	71.80	-5	17,555	-0.03%
2019/07/23	37	72.20	63	72.32	72.30	-26	17,288	-0.15%
2019/07/22	7	69.21	29	69.43	69.80	-22	16,822	-0.13%
2019/07/19	25	67.68	15	67.41	67.70	10	16,681	0.06%
2019/07/18	17	67.88	11	67.28	66.70	6	16,766	0.04%
2019/07/17	33	67.50	28	67.19	67.70	5	16,761	0.03%
2019/07/16	26	68.52	21	68.57	67.90	5	16,403	0.03%
2019/07/15	6	69.10	17	68.37	69.90	-11	16,011	-0.07%
2019/07/12	31	67.77	52	66.73	66.70	-21	15,539	-0.14%
2019/07/11	25	65.25	29	65.25	65.40	-4	14,914	-0.03%
2019/07/10	6	64.03	19	63.93	64.40	-13	14,508	-0.09%
2019/07/09	1	61.50	32.1	62.52	62.80	-31.1	14,063	-0.22%
2019/07/08	14	61.76	17	61.58	61.00	-3	13,989	-0.02%
2019/07/05	14	60.71	14	61.02	62.00	0	13,864	0.00%
2019/07/04	41	59.16	3	59.20	59.20	38	13,603	0.28%
2019/07/03	12	65.24	8	65.38	65.20	4	13,120	0.03%
2019/07/02	5	66.40	35	66.31	66.30	-30	12,926	-0.23%
2019/07/01	2	65.55	16	65.94	66.00	-14	12,763	-0.11%
2019/06/28	6	64.27	7	64.40	64.50	-1	12,675	-0.01%
2019/06/27	3	63.90	1	63.90	64.10	2	12,671	0.02%
2019/06/26	7	63.70	6	63.87	63.70	1	12,576	0.01%
2019/06/25	3	64.10	10	64.20	63.30	-7	12,511	-0.06%
2019/06/24	3	63.13	1	63.20	63.10	2	12,335	0.02%
2019/06/21	12	63.13	31	63.04	63.00	-19	12,376	-0.15%
2019/06/20	4	62.30	4	62.70	62.30	0	12,425	0.00%
2019/06/19	1	62.10	7	61.99	62.10	-6	12,690	-0.05%
2019/06/18	13	60.99	0	0.00	60.90	13	12,913	0.10%
2019/06/14	0	61.00	7	61.06	60.80	-7	13,029	-0.05%
2019/06/13	0	0.00	5	60.82	60.90	-5	13,208	-0.04%
2019/06/12	2	60.10	13.2	60.23	60.70	-11.2	13,381	-0.08%
2019/06/11	2	59.70	1	59.80	59.40	1	13,387	0.01%
2019/06/10	16	59.59	1	59.40	59.30	15	13,385	0.11%
2019/06/06	10	59.34	13	59.05	59.20	-3	13,309	-0.02%
2019/06/05	8	60.73	16	61.43	60.50	-8	13,197	-0.06%
2019/06/04	5	61.04	48	61.11	60.90	-43	13,239	-0.32%
2019/06/03	50	61.50	13	61.88	61.90	37	13,345	0.28%
2019/05/31	18	61.34	15	61.53	61.60	3	13,594	0.02%
2019/05/30	19	58.78	8	59.24	60.00	11	13,647	0.08%
2019/05/29	20	58.41	6	58.62	58.00	14	14,301	0.10%
2019/05/28	5	60.54	0	0.00	60.90	5	14,202	0.04%
2019/05/27	2	60.75	2	60.75	60.50	0	14,243	0.00%
2019/05/24	4	59.83	10	60.00	59.80	-6	14,355	-0.04%
2019/05/23	12	60.01	3	60.10	60.20	9	14,524	0.06%
2019/05/22	16	61.01	0	0.00	60.80	16	14,473	0.11%
2019/05/21	2	61.20	1	61.10	61.50	1	14,511	0.01%
2019/05/20	6	60.80	1	60.70	60.90	5	14,456	0.03%
2019/05/16	3	61.27	0	0.00	61.00	3	14,663	0.02%
2019/05/15	4	62.08	1	62.00	62.00	3	14,857	0.02%
2019/05/14	48	61.16	6	60.02	61.50	42	14,930	0.28%
2019/05/13	20	62.21	0	0.00	61.10	20	14,868	0.13%
2019/05/09	3	64.63	14	64.27	64.20	-11	14,873	-0.07%
2019/05/08	0	0.00	2	65.90	65.90	-2	14,917	-0.01%
2019/05/07	3	66.00	6	66.13	66.20	-3	15,090	-0.02%
2019/05/06	8	65.26	1	65.20	65.00	7	15,350	0.05%
2019/05/03	1	65.70	31	66.40	66.70	-30	15,458	-0.19%
2019/04/30	1	65.20	4	64.78	65.40	-3	15,440	-0.02%
2019/04/29	3	64.80	3	65.43	64.70	0	15,403	0.00%
2019/04/26	2	65.50	6	65.78	66.00	-4	15,443	-0.03%
2019/04/25	7	66.40	26	65.92	65.50	-19	15,607	-0.12%
2019/04/24	10	64.94	8	64.95	65.40	2	15,701	0.01%
2019/04/23	3	64.20	35	64.61	64.90	-32	15,609	-0.21%
2019/04/22	10	63.90	3	64.03	63.80	7	15,427	0.05%
2019/04/19	4	63.60	21	63.90	63.70	-17	15,609	-0.11%
2019/04/18	8	63.88	71	63.60	63.10	-63	15,726	-0.40%
2019/04/17	4	63.73	27	63.34	63.90	-23	15,680	-0.15%
2019/04/16	1	62.30	26	62.53	62.70	-25	15,271	-0.16%
2019/04/15	7	61.31	6	61.77	61.70	1	15,292	0.01%
2019/04/12	31	60.57	19	60.89	60.50	12	15,430	0.08%
2019/04/11	10	62.07	1	61.80	61.60	9	15,579	0.06%
2019/04/10	0	0.00	3	62.57	62.50	-3	15,541	-0.02%
2019/04/09	0	0.00	6	62.63	62.60	-6	15,544	-0.04%
2019/04/08	2	62.50	10	62.72	63.00	-8	15,589	-0.05%
2019/04/03	3	62.00	26	62.02	62.30	-23	15,573	-0.15%
2019/04/02	11	61.63	10	61.98	61.70	1	15,576	0.01%
2019/04/01	8	61.55	6	62.12	61.00	2	15,479	0.01%
2019/03/29	21	61.09	3	61.30	61.40	18	15,297	0.12%
2019/03/28	6	60.67	3	60.60	60.80	3	15,362	0.02%
2019/03/27	8	61.36	2	61.35	61.10	6	15,426	0.04%
2019/03/26	7	61.00	3	60.80	61.00	4	15,503	0.03%
2019/03/25	5	61.38	2	61.10	61.10	3	15,537	0.02%
2019/03/22	8	63.94	26	63.93	63.10	-18	15,375	-0.12%
2019/03/21	11	62.44	31	62.76	62.80	-20	15,116	-0.13%
2019/03/20	4	59.90	2	60.35	60.60	2	14,789	0.01%
2019/03/19	6	59.75	0	0.00	59.70	6	14,829	0.04%
2019/03/18	32	59.51	0	0.00	59.50	32	14,908	0.21%
2019/03/15	8	60.46	0	0.00	60.10	8	15,087	0.05%
2019/03/14	0	0.00	1	60.30	60.30	-1	14,991	-0.01%
2019/03/13	5	60.48	2	60.80	60.10	3	15,174	0.02%
2019/03/12	13	61.38	16	60.93	60.80	-3	15,594	-0.02%
2019/03/11	10	60.69	0	0.00	60.40	10	15,731	0.06%
2019/03/08	4	59.85	4	59.95	60.50	0	16,027	0.00%
2019/03/07	26	60.27	2	60.20	60.00	24	16,221	0.15%
2019/03/06	40	61.44	4	61.80	61.40	36	16,501	0.22%
2019/03/05	21	63.66	13	63.66	63.10	8	16,394	0.05%
2019/03/04	32	64.73	17	64.66	64.80	15	16,369	0.09%
2019/02/27	7	62.80	5	63.00	62.20	2	15,802	0.01%
2019/02/26	3	62.30	5	62.34	62.00	-2	15,710	-0.01%
2019/02/25	26	61.67	4	61.98	61.60	22	15,707	0.14%
2019/02/22	24	61.80	15	62.05	60.90	9	15,771	0.06%
2019/02/21	3	60.70	3	60.70	60.80	0	15,743	0.00%
2019/02/20	6	60.20	1	60.20	60.60	5	15,996	0.03%
2019/02/19	2	60.45	4	60.70	60.50	-2	16,166	-0.01%
2019/02/18	0	0.00	1	60.50	60.20	-1	16,231	-0.01%
2019/02/15	27	60.50	1	61.70	60.00	26	16,456	0.16%
2019/02/14	2	62.45	36	62.34	62.10	-34	16,908	-0.20%
2019/02/13	6	59.40	4	60.18	60.50	2	16,720	0.01%
2019/02/12	0	0.00	4.1	59.93	60.00	-4.1	16,634	-0.02%
2019/02/11	5	59.86	0.2	59.70	59.00	4.8	16,723	0.03%
2019/01/30	0	0.00	22	59.79	60.10	-22	16,698	-0.13%
2019/01/29	18	59.24	50	59.80	58.80	-32	16,892	-0.19%
2019/01/28	3	61.37	8	61.08	60.80	-5	16,946	-0.03%
2019/01/25	3	59.73	6	60.87	60.00	-3	17,441	-0.02%
2019/01/24	55	58.32	14	58.39	59.60	41	17,578	0.23%
2019/01/23	8	56.99	16	57.17	57.00	-8	17,784	-0.04%
2019/01/22	3	56.67	1	56.70	56.50	2	17,962	0.01%
2019/01/21	1	56.60	5	57.22	57.20	-4	18,153	-0.02%
2019/01/18	2	55.85	12	56.04	56.40	-10	18,315	-0.05%
2019/01/17	11	55.65	1	55.90	55.10	10	18,690	0.05%
2019/01/16	16	56.11	38	56.05	56.40	-22	18,690	-0.12%
2019/01/15	2	54.00	7	53.46	53.60	-5	18,317	-0.03%
2019/01/14	36	52.57	10	52.00	52.00	26	18,313	0.14%
2019/01/11	7	53.56	3	54.03	53.50	4	18,682	0.02%
2019/01/10	27	53.30	32	53.74	53.80	-5	18,912	-0.03%
2019/01/09	1	53.00	20	52.61	52.50	-19	19,145	-0.10%
2019/01/08	3	51.87	1	52.30	51.70	2	19,658	0.01%
2019/01/07	4	51.73	4	52.45	51.80	0	20,232	0.00%
2019/01/04	3	49.77	4	50.63	51.60	-1	20,387	0.00%
2019/01/03	43	52.14	7	51.74	51.50	36	20,481	0.18%
2019/01/02	0	0.00	18	55.14	55.00	-18	20,280	-0.09%
2018/12/28	7	55.10	3	55.10	55.00	4	20,283	0.02%
2018/12/27	2	55.65	27	55.60	55.80	-25	20,546	-0.12%
2018/12/26	36	55.14	16	55.80	54.10	20	20,886	0.10%
2018/12/25	0	0.00	3	55.27	57.00	-3	20,699	-0.01%
2018/12/24	10	54.00	16	55.02	56.00	-6	20,630	-0.03%
2018/12/22	1	53.50	1	53.70	53.50	0	20,579	0.00%
2018/12/21	5	52.84	1	53.90	53.90	4	20,769	0.02%
2018/12/20	0	0.00	6	53.30	53.20	-6	20,727	-0.03%
2018/12/19	10	53.20	12	53.43	53.70	-2	20,739	-0.01%
2018/12/18	0	0.00	2	53.75	54.50	-2	20,886	-0.01%
2018/12/17	13	53.58	4	53.38	53.50	9	21,045	0.04%
2018/12/14	0	0.00	2	53.00	53.50	-2	21,101	-0.01%
2018/12/13	2	53.60	3	54.13	54.30	-1	21,248	0.00%
2018/12/12	3	53.33	1	53.80	53.70	2	21,266	0.01%
2018/12/11	8	52.84	6	53.00	52.90	2	21,435	0.01%
2018/12/10	21	52.51	0	0.00	52.10	21	21,444	0.10%
2018/12/07	20	55.64	10	55.62	55.70	10	21,240	0.05%
2018/12/06	10	54.83	15	55.57	55.00	-5	21,318	-0.02%
2018/12/05	28	56.70	26	56.97	56.90	2	21,196	0.01%
2018/12/04	35	62.54	28	62.22	62.00	7	20,978	0.03%
2018/12/03	21	63.57	11	63.39	62.80	10	21,411	0.05%
2018/11/30	6	61.10	1	61.20	61.00	5	21,352	0.02%
2018/11/29	11	60.85	18	61.58	60.30	-7	21,074	-0.03%
2018/11/28	21	58.49	28	58.73	58.60	-7	20,549	-0.03%
2018/11/27	17	56.56	20	57.62	58.00	-3	20,421	-0.01%
2018/11/26	11	56.99	32	57.53	57.30	-21	20,280	-0.10%
2018/11/23	58	56.93	35	56.67	56.10	23	20,060	0.11%
2018/11/22	15	58.08	28	58.11	58.00	-13	19,999	-0.07%
2018/11/21	35	56.91	21	57.30	57.80	14	19,955	0.07%
2018/11/20	18	56.79	6	57.12	57.50	12	19,930	0.06%
2018/11/19	13	56.72	18	56.86	57.50	-5	19,764	-0.03%
2018/11/16	5	56.30	6	55.40	54.60	-1	19,540	-0.01%
2018/11/15	8	56.10	4	55.83	55.90	4	19,505	0.02%
2018/11/14	19	56.62	4	56.63	56.50	15	19,728	0.08%
2018/11/13	23	55.37	21	55.67	56.20	2	19,607	0.01%
2018/11/12	8	53.41	2	53.45	53.80	6	19,062	0.03%
2018/11/09	8	53.94	1	54.00	54.20	7	19,229	0.04%
2018/11/08	22	54.80	27	55.13	53.80	-5	19,260	-0.03%
2018/11/07	14	54.49	12	54.13	55.20	2	19,218	0.01%
2018/11/06	11	53.83	23	53.93	52.20	-12	19,372	-0.06%
2018/11/05	10	55.68	10	55.87	55.70	0	19,130	0.00%
2018/11/02	8	55.98	40	56.19	56.10	-32	18,950	-0.17%
2018/11/01	9	53.16	21	54.26	54.40	-12	18,486	-0.06%
2018/10/31	11	50.46	21	51.41	51.40	-10	18,245	-0.05%
2018/10/30	47	48.65	66	48.07	48.50	-19	18,057	-0.11%
2018/10/29	32	46.40	11	46.81	46.60	21	18,136	0.12%
2018/10/26	29	46.40	3	46.27	46.00	26	18,007	0.14%
2018/10/25	49	46.00	4	45.49	45.75	45	17,850	0.25%
2018/10/24	4	49.54	1	49.95	49.30	3	17,412	0.02%
2018/10/23	10	51.01	5	50.70	50.50	5	17,196	0.03%
2018/10/22	12	50.73	7	52.19	52.50	5	17,104	0.03%
2018/10/19	28	51.00	24	50.38	52.10	4	17,086	0.02%
2018/10/18	15	52.27	4	52.70	51.50	11	16,829	0.07%
2018/10/17	37	54.62	29	54.61	54.40	8	16,582	0.05%
2018/10/16	18	55.35	1	56.00	54.10	17	16,399	0.10%
2018/10/15	11	56.37	21	56.36	57.20	-10	15,984	-0.06%
2018/10/12	0	0.00	14	52.71	53.30	-14	15,807	-0.09%
2018/10/11	7	48.03	2	47.85	48.50	5	16,127	0.03%
2018/10/09	2	52.50	37	52.65	52.30	-35	15,936	-0.22%
2018/10/08	34	52.46	3	52.43	52.70	31	15,934	0.19%
2018/10/05	10	53.09	5	53.04	52.20	5	16,046	0.03%
2018/10/04	41	54.42	2	54.15	53.90	39	15,944	0.24%
2018/10/03	3	58.20	1	59.00	57.80	2	15,634	0.01%
2018/10/02	2	58.45	0	0.00	58.40	2	15,806	0.01%
2018/09/28	15	58.47	0	0.00	58.10	15	16,032	0.09%
2018/09/27	5	59.66	21	59.39	59.80	-16	16,022	-0.10%
2018/09/25	24	61.48	27	60.19	61.70	-3	15,996	-0.02%
2018/09/21	20	58.23	5	57.86	58.50	15	15,787	0.10%
2018/09/20	6	59.48	0	0.00	59.50	6	15,577	0.04%
2018/09/19	16	60.45	4	60.55	60.00	12	15,619	0.08%
2018/09/18	5	59.54	2	59.50	59.30	3	15,521	0.02%
2018/09/17	2	61.15	24	61.18	61.20	-22	15,653	-0.14%
2018/09/14	12	59.40	13	59.31	59.60	-1	15,536	-0.01%
2018/09/13	12	57.73	5	58.56	57.50	7	15,487	0.05%
2018/09/12	12.1	58.02	2	57.40	57.40	10.1	15,392	0.07%
2018/09/11	2	59.40	0	0.00	60.10	2	15,284	0.01%
2018/09/10	5	58.70	1	57.60	59.40	4	15,273	0.03%
2018/09/07	48	58.38	10	59.56	57.50	38	15,057	0.25%
2018/09/06	24	63.85	10	63.78	63.60	14	14,555	0.10%
2018/09/05	1	67.10	1	66.50	66.60	0	14,461	0.00%
2018/09/04	1	67.60	0	0.00	67.60	1	14,515	0.01%
2018/09/03	2	68.20	0	0.00	66.70	2	14,537	0.01%
2018/08/31	2	68.95	1	69.50	69.70	1	14,532	0.01%
2018/08/30	0	0.00	10	69.30	69.80	-10	14,599	-0.07%
2018/08/29	14	70.65	0	0.00	69.90	14	14,638	0.10%
2018/08/28	12	71.60	21	72.11	70.70	-9	14,686	-0.06%
2018/08/27	4	69.55	2	68.45	70.10	2	14,685	0.01%
2018/08/24	0	0.00	2	67.70	67.40	-2	14,615	-0.01%
2018/08/23	0	0.00	3.3	66.96	67.30	-3.3	14,816	-0.02%
2018/08/22	13	68.62	3	67.97	67.40	10	15,016	0.07%
2018/08/21	9	68.06	23	68.22	68.50	-14	14,898	-0.09%
2018/08/20	2	66.75	0	0.00	65.70	2	14,733	0.01%
2018/08/17	31	66.19	2	65.65	65.00	29	14,696	0.20%
2018/08/16	5	65.56	11	68.05	67.30	-6	14,730	-0.04%
2018/08/15	1	68.00	10	67.90	67.70	-9	14,720	-0.06%
2018/08/14	14	68.36	22	68.76	70.20	-8	14,828	-0.05%
2018/08/13	5	70.04	4	70.20	68.90	1	14,780	0.01%
2018/08/10	1	73.90	3	73.70	73.20	-2	14,684	-0.01%
2018/08/09	2	73.80	4	74.05	73.80	-2	15,217	-0.01%
2018/08/08	8	73.91	3	75.10	73.70	5	15,904	0.03%
2018/08/07	2	74.00	8	74.51	74.30	-6	15,697	-0.04%
2018/08/06	5	74.10	2	74.00	73.60	3	15,527	0.02%
2018/08/03	27	76.63	0	0.00	75.80	27	15,434	0.17%
2018/08/02	1	78.10	1	78.40	78.40	0	15,088	0.00%
2018/08/01	1	78.20	3	79.30	79.60	-2	15,260	-0.01%
2018/07/31	3	78.80	5	78.60	78.60	-2	15,524	-0.01%
2018/07/30	6	80.35	1	79.70	79.60	5	15,472	0.03%
2018/07/27	0	0.00	7	81.90	81.90	-7	15,429	-0.05%
2018/07/26	5	81.00	2	81.30	81.00	3	15,483	0.02%
2018/07/25	11	79.45	15	79.65	80.70	-4	15,438	-0.03%
2018/07/24	7	78.26	0	0.00	78.70	7	15,313	0.05%
2018/07/23	18	78.53	6	78.53	78.50	12	15,282	0.08%
2018/07/20	6	80.70	3	81.13	80.50	3	15,145	0.02%
2018/07/19	26	81.07	5	81.40	80.20	21	14,995	0.14%
2018/07/18	21	85.27	7	85.16	84.00	14	14,804	0.09%
2018/07/17	3	87.27	3	87.30	88.10	0	14,268	0.00%
2018/07/16	5	87.10	1	88.00	86.00	4	14,503	0.03%
2018/07/13	0	0.00	3	87.33	88.80	-3	14,830	-0.02%
2018/07/12	2	86.20	6	85.80	86.00	-4	14,930	-0.03%
2018/07/11	10	83.58	1	83.90	83.60	9	14,854	0.06%
2018/07/10	5	83.02	20	83.39	83.90	-15	14,839	-0.10%
2018/07/09	20	80.35	12	82.13	81.00	8	14,834	0.05%
2018/07/06	1	79.80	0	0.00	79.30	1	14,766	0.01%
2018/07/05	1	78.00	9	78.67	78.10	-8	14,840	-0.05%
2018/07/04	2	81.05	0	0.00	80.90	2	14,867	0.01%
2018/07/03	3	82.70	10	82.67	81.80	-7	14,987	-0.05%
2018/07/02	9	81.73	1	81.20	81.00	8	15,008	0.05%
2018/06/29	11	82.72	0	0.00	83.20	11	15,006	0.07%
2018/06/28	4	82.45	0	0.00	83.00	4	14,896	0.03%
2018/06/27	5	87.44	13	88.02	87.20	-8	14,905	-0.05%
2018/06/26	5	83.56	4.2	84.34	85.40	0.8	14,884	0.01%
2018/06/25	19	88.48	1	89.50	86.50	18	14,928	0.12%
2018/06/22	10	90.90	5	92.00	92.50	5	14,980	0.03%
2018/06/20	2	90.80	3	91.60	90.40	-1	15,469	-0.01%
2018/06/19	4	91.20	0	0.00	90.60	4	15,738	0.03%
2018/06/15	2	92.40	5	92.50	92.30	-3	15,984	-0.02%
2018/06/14	10	92.29	0	0.00	93.00	10	16,223	0.06%
2018/06/13	17	94.64	3	97.40	94.00	14	16,634	0.08%
2018/06/12	3	99.07	3	97.93	97.60	0	17,044	0.00%
2018/06/11	3	100.07	10	100.05	100.50	-7	17,150	-0.04%
2018/06/07	2	99.90	3	100.30	101.00	-1	18,378	-0.01%
2018/06/06	6	100.48	1	100.00	100.00	5	18,443	0.03%
2018/06/05	1	100.50	2	100.75	101.00	-1	18,596	-0.01%
2018/06/04	13	100.40	15	99.29	100.50	-2	18,828	-0.01%
2018/06/01	1	97.90	6	98.60	97.50	-5	18,800	-0.03%
2018/05/31	4	98.58	37	98.57	99.60	-33	18,818	-0.18%
2018/05/30	10	95.91	34	94.61	96.50	-24	18,634	-0.13%
2018/05/29	1	99.90	4	99.00	98.90	-3	18,503	-0.02%
2018/05/28	5	99.30	1	99.40	99.30	4	18,719	0.02%
2018/05/25	5	101.50	2	102.25	100.50	3	19,323	0.02%
2018/05/24	4	101.38	0	0.00	102.00	4	19,520	0.02%
2018/05/23	1	99.30	3	99.53	99.30	-2	19,558	-0.01%
2018/05/22	22	99.70	24	99.42	97.20	-2	19,441	-0.01%
2018/05/21	7	99.19	0	0.00	99.00	7	19,640	0.04%
2018/05/18	11	99.49	6	99.48	98.90	5	19,694	0.03%
2018/05/17	5	105.40	6	103.33	101.50	-1	19,593	-0.01%
2018/05/16	9	100.61	16	100.84	102.50	-7	19,118	-0.04%
2018/05/15	14	95.59	11	94.73	95.50	3	18,718	0.02%
2018/05/14	2	96.10	9	96.43	95.30	-7	19,002	-0.04%
2018/05/11	6	96.95	25	96.29	95.60	-19	19,074	-0.10%
2018/05/10	1	95.20	3	95.23	93.60	-2	18,979	-0.01%
2018/05/09	0	0.00	3	93.93	94.40	-3	19,083	-0.02%
2018/05/08	3	93.97	4	93.98	94.00	-1	18,972	-0.01%
2018/05/04	1	91.90	14	92.19	91.70	-13	18,653	-0.07%
2018/05/03	11	90.05	0	0.00	89.90	11	18,672	0.06%
2018/05/02	2	91.90	0	0.00	91.70	2	18,748	0.01%
2018/04/30	1	92.50	0	0.00	93.00	1	18,689	0.01%
2018/04/27	0	0.00	16	93.56	93.10	-16	18,725	-0.09%
2018/04/26	4	92.80	3	92.07	91.80	1	18,716	0.01%
2018/04/25	0	0.00	2	90.25	90.80	-2	18,742	-0.01%
2018/04/24	2	89.55	0	0.00	90.10	2	18,877	0.01%
2018/04/23	3	93.00	0	0.00	93.00	3	19,254	0.02%
2018/04/20	6	94.58	2	93.30	92.70	4	19,486	0.02%
2018/04/19	2	94.60	8	96.00	97.90	-6	19,220	-0.03%
2018/04/18	1	93.50	3	92.50	93.10	-2	18,841	-0.01%
2018/04/17	5	89.50	0	0.00	89.50	5	18,660	0.03%
2018/04/16	1	92.40	0	0.00	92.20	1	18,787	0.01%
2018/04/13	0	0.00	1	94.20	93.40	-1	18,749	-0.01%
2018/04/12	0	0.00	5	92.80	92.50	-5	18,780	-0.03%
2018/04/11	1	94.50	0	0.00	91.20	1	19,053	0.01%
2018/04/10	1	89.60	1	92.00	91.90	0	19,019	0.00%
2018/04/03	0	0.00	2	90.20	90.60	-2	18,913	-0.01%
2018/04/02	1	91.70	0	0.00	91.70	1	18,896	0.01%
2018/03/29	1	91.30	1	92.00	92.30	0	19,052	0.00%
2018/03/28	15	92.29	0	0.00	90.70	15	18,971	0.08%
2018/03/27	1	94.20	2	95.25	95.40	-1	18,730	-0.01%
2018/03/26	8	92.40	9	92.82	92.00	-1	18,622	-0.01%
2018/03/23	5	93.20	12	93.03	94.50	-7	18,478	-0.04%
2018/03/22	2	96.40	39	97.25	96.30	-37	18,238	-0.20%
2018/03/21	10	98.09	1.5	98.87	99.00	8.5	17,895	0.05%
2018/03/20	1	95.00	1	96.20	95.00	0	17,524	0.00%
2018/03/19	2	96.70	17	96.46	97.00	-15	17,250	-0.09%
2018/03/16	10	93.42	13	93.12	94.20	-3	16,725	-0.02%
2018/03/15	13	90.42	1	89.90	91.00	12	16,156	0.07%
2018/03/14	15	90.16	16	90.47	89.40	-1	16,113	-0.01%
2018/03/13	13	88.17	46	87.82	89.90	-33	15,958	-0.21%
2018/03/12	4	83.48	5	84.34	83.00	-1	15,361	-0.01%
2018/03/09	1	83.50	10	83.16	83.30	-9	15,454	-0.06%
2018/03/08	0	0.00	9	82.01	82.00	-9	15,864	-0.06%
2018/03/07	3	80.00	3	80.37	80.00	0	15,939	0.00%
2018/03/06	1	80.10	4	80.05	79.60	-3	16,308	-0.02%
2018/03/05	1	78.70	4	78.98	78.40	-3	16,806	-0.02%
2018/03/02	4	78.35	2	78.55	78.40	2	16,955	0.01%
2018/03/01	22	79.42	0	0.00	78.70	22	16,954	0.13%
2018/02/27	1	80.80	6	82.20	80.80	-5	16,838	-0.03%
2018/02/26	2	80.45	9	80.96	81.00	-7	16,145	-0.04%
2018/02/23	2	79.00	7	79.57	79.90	-5	16,437	-0.03%
2018/02/22	1	79.00	0	0.00	79.30	1	16,460	0.01%
2018/02/21	3	79.87	26	79.76	79.90	-23	16,493	-0.14%
2018/02/12	3	75.73	15	75.36	76.00	-12	16,049	-0.07%
2018/02/09	34	72.96	2	72.35	73.30	32	15,942	0.20%
2018/02/08	5	72.92	5	73.10	72.70	0	15,942	0.00%
2018/02/07	20	75.22	10	74.12	73.60	10	15,895	0.06%
2018/02/06	10	73.33	1	75.50	72.40	9	15,857	0.06%
2018/02/05	6	77.03	2	77.60	77.40	4	15,869	0.03%
2018/02/02	2	80.15	0	0.00	79.60	2	16,005	0.01%
2018/02/01	2	80.40	6	81.13	81.20	-4	16,025	-0.02%
2018/01/31	1	77.70	2	78.90	79.40	-1	16,008	-0.01%
2018/01/30	1	78.50	5	78.86	78.40	-4	16,229	-0.02%
2018/01/29	3	79.20	2	79.60	78.80	1	16,170	0.01%
2018/01/26	5	79.06	8	79.41	79.40	-3	16,229	-0.02%
2018/01/25	26	78.76	1	80.30	78.50	25	16,320	0.15%
2018/01/24	0	0.00	1	80.39	80.50	-1	16,586	-0.01%
2018/01/23	5	80.30	1	80.50	80.20	4	16,916	0.02%
2018/01/22	4	79.68	12	80.77	80.50	-8	17,064	-0.05%
2018/01/19	6	80.93	0	0.00	80.60	6	17,178	0.03%
2018/01/18	4	82.60	5	82.38	82.00	-1	17,082	-0.01%
2018/01/17	29	82.40	3	83.20	81.00	26	16,966	0.15%
2018/01/16	0	0.00	13	85.09	85.00	-13	16,460	-0.08%
2018/01/12	0	0.00	1	81.40	81.40	-1	16,449	-0.01%
2018/01/11	5	79.82	5	80.28	80.30	0	16,696	0.00%
2018/01/10	9	78.71	1	80.90	78.30	8	17,035	0.05%
2018/01/08	0	0.00	8	84.16	83.50	-8	17,815	-0.04%
2018/01/05	0	0.00	7	83.34	83.50	-7	18,110	-0.04%
2018/01/04	0	0.00	11	81.33	81.50	-11	17,929	-0.06%
2018/01/03	0	0.00	25	80.43	80.30	-25	18,254	-0.14%
2018/01/02	0	0.00	4	78.08	78.00	-4	18,418	-0.02%

南亞科上季每股虧0.48元UDN聯合新聞網－2024/10/09

南亞科昨（9）日公布第3季財報，受銷量下滑、8月中旬新北市停電損失等影響，單季稅後虧損擴大為14.87億元，為連八季虧損......詳全文

〈南亞科法說〉DDR5預計本季起投片看非AI應用乏善可陳Anue鉅亨－2024/10/09

...詳全文

〈南亞科法說〉Q3三大因素影響虧損擴大前三季每股虧1.13元Anue鉅亨－2024/10/09

...詳全文

南亞科相關文章

南亞科相關影音

南亞科

券商分點績效/獲利分析

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