南亞科 (2408)-元大-六合券商分點個股進出

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
35.85
漲跌
▼0.80
漲幅
-2.18%
成交量
10,014張
產業
上市半導體類股
1778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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/11/22	7	36.26	1	37.05	35.85	6	11,646	0.05%
2024/11/21	1	36.06	0	0.00	36.65	1	11,679	0.01%
2024/11/20	3	36.32	0	0.00	36.25	3	11,639	0.03%
2024/11/19	7	36.91	1	37.10	37.05	6	11,566	0.05%
2024/11/18	0.1	37.35	0	0.00	37.25	0.1	11,619	0.00%
2024/11/15	2	37.20	2	37.50	37.50	0	11,635	0.00%
2024/11/14	16.1	37.28	2	37.20	36.85	14.1	11,699	0.12%
2024/11/13	8	38.24	0	0.00	38.15	8	11,556	0.07%
2024/11/12	5.1	39.80	1	39.05	39.00	4.1	11,466	0.04%
2024/11/11	14.1	40.04	0	0.00	40.40	14.1	11,406	0.12%
2024/11/08	0.2	40.89	2	41.15	40.70	-1.8	11,613	-0.02%
2024/11/07	22	41.84	5	41.66	42.05	17	11,757	0.14%
2024/11/06	2	40.70	5	40.66	40.75	-3	11,982	-0.03%
2024/11/05	1.1	40.05	1	40.05	40.05	0.1	12,510	0.00%
2024/11/04	7.2	40.44	2	40.18	40.20	5.2	12,653	0.04%
2024/11/01	4.1	41.04	1	41.20	41.45	3.1	12,822	0.02%
2024/10/30	4.1	42.33	3	43.12	42.30	1.1	13,075	0.01%
2024/10/29	7.2	42.32	0	0.00	42.30	7.2	13,213	0.05%
2024/10/28	2	42.97	7	43.14	43.35	-5	13,314	-0.04%
2024/10/25	0.1	42.95	1	42.85	43.05	-0.9	13,557	-0.01%
2024/10/24	1.2	43.15	0	0.00	42.90	1.2	13,732	0.01%
2024/10/23	9.1	43.81	3	43.70	43.65	6.1	14,310	0.04%
2024/10/22	0	0.00	3	43.95	44.20	-3	14,859	-0.02%
2024/10/21	4	43.91	0	0.00	44.60	4	15,240	0.03%
2024/10/18	105	44.38	4	44.18	43.85	101	15,609	0.65%	大買/鉅額交易
2024/10/17	0	0.00	11	44.36	44.30	-11	15,670	-0.07%
2024/10/16	5.2	42.78	4	42.75	42.65	1.2	15,889	0.01%
2024/10/15	7	44.17	5	44.28	44.05	2	15,885	0.01%
2024/10/14	0	0.00	4	43.01	43.80	-4	15,930	-0.03%
2024/10/11	12.4	42.23	7	42.44	42.50	5.4	16,035	0.03%
2024/10/09	11.5	43.94	3	44.68	43.50	8.5	16,358	0.05%
2024/10/08	8.4	44.07	0	0.00	44.40	8.4	16,377	0.05%
2024/10/07	13	45.03	12	44.93	45.15	1	16,439	0.01%
2024/10/04	108	45.59	2	46.45	45.50	106	16,357	0.65%	大買/鉅額交易
2024/10/01	3	46.53	2.2	46.83	46.25	0.8	16,285	0.00%
2024/09/30	0.2	47.77	3	47.90	47.35	-2.8	16,602	-0.02%
2024/09/27	9	48.24	9	48.43	48.15	0	17,181	0.00%
2024/09/26	60.2	48.02	8	47.97	47.30	52.2	17,050	0.31%
2024/09/25	5	47.40	1	47.05	47.30	4	16,797	0.02%
2024/09/24	10	45.96	2	45.85	46.35	8	16,751	0.05%
2024/09/23	3	46.90	6	46.98	46.65	-3	16,790	-0.02%
2024/09/20	9	45.69	2	45.70	45.80	7	16,769	0.04%
2024/09/19	3	45.15	2	45.25	45.25	1	16,411	0.01%
2024/09/18	2	45.90	1	45.20	45.20	1	16,706	0.01%
2024/09/16	1	46.60	1	46.50	46.60	0	16,958	0.00%
2024/09/13	6	46.31	0	0.00	46.30	6	17,698	0.03%
2024/09/12	3	46.70	7	46.49	46.95	-4	18,166	-0.02%
2024/09/11	7	45.15	6	45.18	45.10	1	18,966	0.01%
2024/09/10	11	45.00	0	0.00	44.50	11	19,228	0.06%
2024/09/09	1.1	45.41	0	0.00	46.05	1.1	19,114	0.01%
2024/09/06	5	46.65	5	46.45	46.45	0	19,178	0.00%
2024/09/05	20.3	47.22	5	47.49	46.00	15.3	19,045	0.08%
2024/09/04	4.1	47.97	2	47.80	47.55	2.1	18,779	0.01%
2024/09/03	0.1	50.82	8	50.30	50.00	-7.9	18,364	-0.04%
2024/09/02	1.2	51.89	0	0.00	51.60	1.2	18,236	0.01%
2024/08/30	1	53.30	0	0.00	52.70	1	18,197	0.01%
2024/08/29	0	0.00	4	53.35	53.40	-4	18,121	-0.02%
2024/08/28	1	53.60	1	53.60	53.50	0	18,036	0.00%
2024/08/27	3	53.07	1	53.01	53.20	2	18,070	0.01%
2024/08/26	2	54.45	1	53.80	53.80	1	18,271	0.01%
2024/08/23	2.2	53.95	3	53.40	54.10	-0.8	18,292	0.00%
2024/08/22	2	54.80	28	54.98	54.80	-26	18,347	-0.14%
2024/08/21	2	54.90	0	0.00	54.60	2	18,411	0.01%
2024/08/20	7	56.43	1	56.90	55.70	6	18,403	0.03%
2024/08/16	0	0.00	4	55.70	55.70	-4	18,373	-0.02%
2024/08/15	1	54.30	30	53.70	54.60	-29	18,359	-0.16%
2024/08/14	30	54.77	2	55.00	54.30	28	18,399	0.15%
2024/08/13	2.2	53.12	2	53.00	52.80	0.2	18,567	0.00%
2024/08/12	36.5	53.08	6	53.02	53.00	30.5	18,717	0.16%
2024/08/09	21	50.83	14	51.03	51.00	7	18,508	0.04%
2024/08/08	49.6	49.28	18	49.65	49.50	31.6	18,285	0.17%
2024/08/07	23	49.18	12	49.76	50.00	11	18,048	0.06%
2024/08/06	10.2	48.79	82	49.08	49.90	-71.8	17,591	-0.41%
2024/08/05	4.2	50.47	31.3	50.03	49.95	-27.1	17,592	-0.15%
2024/08/02	39.4	56.37	0	0.00	54.90	39.4	17,235	0.23%
2024/08/01	63.3	58.50	0	0.00	58.30	63.3	17,135	0.37%
2024/07/31	9	57.24	6	57.65	57.10	3	17,273	0.02%
2024/07/30	1.1	56.85	0	0.00	57.10	1.1	17,246	0.01%
2024/07/29	4	57.98	0	0.00	57.50	4	17,065	0.02%
2024/07/26	65.5	57.88	25	58.06	58.10	40.5	16,991	0.24%
2024/07/23	72	61.15	1	61.30	60.60	71	16,523	0.43%
2024/07/22	17	62.22	5.5	62.00	61.90	11.5	16,086	0.07%
2024/07/19	38.2	65.37	3.5	64.37	64.20	34.7	15,835	0.22%
2024/07/18	1	67.00	7.3	66.79	67.00	-6.3	15,652	-0.04%
2024/07/17	7.2	67.25	1	67.10	66.90	6.2	15,650	0.04%
2024/07/16	2.1	68.08	2	68.20	67.50	0.1	15,535	0.00%
2024/07/15	2.3	67.80	1	68.00	67.70	1.3	15,648	0.01%
2024/07/12	7	68.84	1.2	69.09	68.50	5.9	15,621	0.04%
2024/07/11	11	69.07	9.3	70.60	70.10	1.7	15,666	0.01%
2024/07/10	2	72.00	0.1	72.35	72.30	1.9	15,527	0.01%
2024/07/09	3.5	72.23	4	72.65	73.00	-0.5	15,532	0.00%
2024/07/08	2	73.55	0	0.00	74.50	2	15,747	0.01%
2024/07/05	2	73.65	1	73.80	73.90	1	16,007	0.01%
2024/07/04	0	0.00	2.7	73.97	74.10	-2.7	16,408	-0.02%
2024/07/03	12	71.11	22	72.02	73.70	-10	16,088	-0.06%
2024/07/02	2	68.10	0	0.00	68.30	2	15,538	0.01%
2024/07/01	0	68.90	2	68.90	69.00	-2	15,511	-0.01%
2024/06/28	2.2	69.29	6	69.20	69.70	-3.8	15,668	-0.02%
2024/06/27	1.2	68.08	0	0.00	68.20	1.2	15,810	0.01%
2024/06/26	1	68.30	0	0.00	68.50	1	15,710	0.01%
2024/06/25	12	68.08	2	68.40	68.50	10	15,767	0.06%
2024/06/24	7	70.20	34	69.51	69.10	-27	15,697	-0.17%
2024/06/21	1	71.43	0	0.00	72.20	1	15,637	0.01%
2024/06/20	6	73.78	10	73.88	72.70	-4	15,471	-0.03%
2024/06/19	5.1	71.67	8.8	71.05	70.70	-3.7	15,962	-0.02%
2024/06/18	5.8	69.56	60	70.29	72.00	-54.2	16,560	-0.33%
2024/06/17	1	67.70	22	67.64	67.90	-21	15,775	-0.13%
2024/06/14	1	66.20	3	66.33	66.20	-2	15,581	-0.01%
2024/06/13	2	66.15	11	65.86	66.00	-9	15,721	-0.06%
2024/06/12	4	64.58	2	64.50	64.60	2	15,630	0.01%
2024/06/11	1	64.30	2	64.30	64.30	-1	15,745	-0.01%
2024/06/07	1	64.00	23	64.24	64.80	-22	16,043	-0.14%
2024/06/06	5	64.00	0	0.00	63.40	5	16,144	0.03%
2024/06/05	1	63.00	2	63.45	63.00	-1	16,354	-0.01%
2024/06/04	3.1	63.54	1	63.90	63.20	2.1	16,538	0.01%
2024/06/03	1	64.50	2	64.35	64.20	-1	16,685	-0.01%
2024/05/31	6	65.27	0	0.00	64.50	6	16,864	0.04%
2024/05/30	16.1	65.89	3	65.00	64.80	13.1	16,820	0.08%
2024/05/29	0.1	66.30	2	66.10	66.00	-1.9	16,764	-0.01%
2024/05/28	7	65.10	16	65.78	66.50	-9	16,850	-0.05%
2024/05/27	11	64.34	0.5	65.30	64.80	10.6	16,831	0.06%
2024/05/24	2	64.30	4	64.38	64.40	-2	17,000	-0.01%
2024/05/23	10	64.49	0	0.00	64.20	10	17,055	0.06%
2024/05/22	1	64.50	4	64.23	64.60	-3	17,322	-0.02%
2024/05/21	9	63.61	2	64.00	63.50	7	17,410	0.04%
2024/05/20	6	63.30	4	63.50	63.30	2	17,471	0.01%
2024/05/17	10.5	62.93	1	62.70	62.80	9.5	17,533	0.05%
2024/05/16	1.1	64.13	0	0.00	64.00	1.1	17,405	0.01%
2024/05/15	5	64.88	4	64.98	64.60	1	17,529	0.01%
2024/05/14	1	64.90	3	65.07	64.80	-2	18,106	-0.01%
2024/05/13	1	64.51	13	64.20	64.40	-12	18,155	-0.07%
2024/05/10	2	64.00	0	0.00	64.40	2	18,236	0.01%
2024/05/09	12	65.08	1	66.00	64.00	11	18,117	0.06%
2024/05/08	1	66.80	1	66.60	66.60	0	17,883	0.00%
2024/05/07	15.1	67.69	4	68.43	66.80	11.1	17,914	0.06%
2024/05/06	11	68.59	6	67.85	66.90	5	17,662	0.03%
2024/05/02	0	0.00	1	66.30	66.60	-1	17,305	-0.01%
2024/04/30	1	66.10	2	66.90	66.10	-1	17,441	-0.01%
2024/04/29	1.2	66.77	6.1	67.13	67.50	-5	17,653	-0.03%
2024/04/26	2	65.70	1	66.00	65.70	1	17,681	0.01%
2024/04/25	5	65.98	4	66.33	65.60	1	17,603	0.01%
2024/04/24	3.1	65.50	8.5	65.45	65.50	-5.4	17,558	-0.03%
2024/04/23	0	62.80	6	62.83	62.80	-6	17,548	-0.03%
2024/04/22	18.1	61.37	1.3	61.21	61.20	16.8	17,538	0.10%
2024/04/19	13.2	62.28	0	0.00	62.00	13.2	17,518	0.08%
2024/04/18	13.2	64.49	0	0.00	64.30	13.2	17,403	0.08%
2024/04/17	7.5	65.41	1.2	64.70	64.50	6.4	17,751	0.04%
2024/04/16	32.5	66.34	6.1	66.58	65.50	26.4	17,642	0.15%
2024/04/15	8	69.85	1	70.00	70.00	7	17,334	0.04%
2024/04/12	4	71.65	19	71.99	71.80	-15	17,232	-0.09%
2024/04/11	10.2	69.95	9	70.49	70.60	1.2	16,845	0.01%
2024/04/10	8	70.28	11.1	70.33	70.20	-3.1	16,560	-0.02%
2024/04/09	3	68.60	0	0.00	68.40	3	16,334	0.02%
2024/04/08	4.1	68.45	3	68.83	68.10	1.1	16,321	0.01%
2024/04/03	10.1	67.93	0	0.00	68.20	10.1	16,271	0.06%
2024/04/02	5	69.50	8	70.13	69.10	-3	16,456	-0.02%
2024/04/01	3	69.27	1	69.10	69.40	2	16,546	0.01%
2024/03/29	0	0.00	0.1	67.90	67.70	-0.1	16,468	0.00%
2024/03/28	2	67.90	4	68.48	67.60	-2	16,442	-0.01%
2024/03/27	2	67.90	3.1	68.07	67.90	-1.1	16,791	-0.01%
2024/03/26	5	68.64	2	70.04	68.10	3	16,954	0.02%
2024/03/25	8	68.01	4	68.48	68.50	4	16,725	0.02%
2024/03/22	15.2	69.78	42	69.78	69.60	-26.8	16,622	-0.16%
2024/03/21	24	65.23	26	66.37	67.60	-2	15,466	-0.01%
2024/03/20	8	61.83	1	62.30	61.50	7	14,939	0.05%
2024/03/19	3	62.47	1	62.60	62.30	2	15,179	0.01%
2024/03/18	3.1	62.67	1	62.80	62.40	2.1	15,160	0.01%
2024/03/15	2	63.80	0	0.00	63.90	2	15,090	0.01%
2024/03/14	5.1	63.47	0	0.00	63.80	5.1	15,053	0.03%
2024/03/13	10.1	64.27	0	0.00	63.30	10.1	15,008	0.07%
2024/03/12	5	65.52	0	0.00	65.70	5	14,785	0.03%
2024/03/11	3	66.50	0	0.00	65.80	3	14,793	0.02%
2024/03/08	6	65.07	0	0.00	65.00	6	14,679	0.04%
2024/03/07	2.3	66.20	1	66.70	65.70	1.3	14,685	0.01%
2024/03/06	1	66.10	0	0.00	65.10	1	14,756	0.01%
2024/03/05	0	66.10	0	0.00	65.80	0	15,155	0.00%
2024/03/04	3	66.47	1	66.70	66.50	2	15,704	0.01%
2024/03/01	8	66.19	22	66.40	66.30	-14	16,281	-0.09%
2024/02/27	10.4	67.13	0	0.00	66.30	10.4	16,604	0.06%
2024/02/26	6	67.90	3	67.93	67.90	3	16,550	0.02%
2024/02/23	3	68.10	0	0.00	67.70	3	16,648	0.02%
2024/02/22	2	67.40	3	67.53	68.10	-1	16,559	-0.01%
2024/02/21	8	67.45	5	67.86	67.30	3	16,631	0.02%
2024/02/20	0	0.00	2	68.10	67.80	-2	16,506	-0.01%
2024/02/19	18	66.19	3	65.57	66.60	15	16,388	0.09%
2024/02/16	8	65.50	6	64.98	65.90	2	16,442	0.01%
2024/02/15	8.1	65.33	0	0.00	65.40	8.1	16,233	0.05%
2024/02/05	1	68.00	9	67.10	68.20	-8	15,749	-0.05%
2024/02/02	4	67.75	0	0.00	67.60	4	15,710	0.03%
2024/01/26	28	70.88	24	71.40	71.00	4	15,757	0.03%
2024/01/24	10	71.71	7	72.01	71.60	3	15,743	0.02%
2024/01/23	3.5	70.74	3	70.63	70.70	0.5	15,551	0.00%
2024/01/22	1	68.80	0	0.00	69.30	1	15,291	0.01%
2024/01/19	2.1	69.40	0	69.00	69.30	2.1	15,260	0.01%
2024/01/18	0.1	68.03	1	69.20	68.20	-1	15,318	-0.01%
2024/01/17	3.1	68.13	0	0.00	67.80	3.1	15,230	0.02%
2024/01/16	7.1	69.50	0	0.00	69.40	7.1	15,127	0.05%
2024/01/15	0.3	71.50	1	71.20	71.50	-0.8	15,034	-0.01%
2024/01/12	0	69.00	1	69.00	68.80	-1	14,915	-0.01%
2024/01/11	10.1	69.67	1	69.30	69.40	9.1	14,862	0.06%
2024/01/10	16	71.71	0	0.00	71.50	16	14,549	0.11%
2024/01/08	8	73.25	0	0.00	73.10	8	14,541	0.06%
2024/01/05	1	74.70	5	74.80	74.70	-4	14,614	-0.03%
2024/01/04	1	73.50	4	73.88	74.40	-3	14,802	-0.02%
2024/01/03	10.1	73.30	4.3	73.50	73.10	5.8	14,861	0.04%
2024/01/02	5.1	76.30	1.2	77.03	76.50	3.9	14,627	0.03%
2023/12/29	4.3	78.14	0	0.00	78.00	4.3	14,616	0.03%
2023/12/28	6	78.95	159	78.40	78.30	-153	14,536	-1.05%	大賣/鉅額交易
2023/12/27	6.3	79.01	3.5	79.19	79.70	2.8	14,374	0.02%
2023/12/26	3.1	78.00	12.5	77.53	78.00	-9.4	14,081	-0.07%
2023/12/25	0	0.00	1	75.40	75.40	-1	14,281	-0.01%
2023/12/22	18	77.68	12	77.03	75.90	6	14,305	0.04%
2023/12/21	1	75.18	24	74.66	75.40	-23	13,770	-0.17%
2023/12/20	2	71.80	0	0.00	71.80	2	13,486	0.01%
2023/12/19	4	72.73	2	74.00	73.10	2	13,411	0.01%
2023/12/18	5.5	73.42	2	74.45	73.40	3.5	13,450	0.03%
2023/12/15	2	74.40	13.3	74.80	74.50	-11.3	13,379	-0.08%
2023/12/14	2	73.55	2	74.40	72.80	0	12,831	0.00%
2023/12/13	0	0.00	5	73.68	73.70	-5	12,607	-0.04%
2023/12/12	2	73.65	3.3	73.38	72.50	-1.3	12,936	-0.01%
2023/12/11	0	0.00	1	72.80	72.20	-1	12,912	-0.01%
2023/12/08	2.2	71.99	6	72.15	72.10	-3.9	12,959	-0.03%
2023/12/07	58	71.69	1	70.60	70.70	57	12,868	0.44%
2023/12/06	4	72.00	0	0.00	72.00	4	12,755	0.03%
2023/12/05	10	72.48	1.3	73.08	73.20	8.8	12,633	0.07%
2023/12/04	0	0.00	1	74.00	74.00	-1	12,581	-0.01%
2023/12/01	2	73.90	0.4	73.84	73.70	1.6	12,372	0.01%
2023/11/30	0	0.00	2	74.00	75.00	-2	12,116	-0.02%
2023/11/29	11	73.85	21.1	73.93	74.20	-10.1	11,568	-0.09%
2023/11/28	102.6	73.00	46	72.57	73.50	56.5	11,080	0.51%	大買/
2023/11/27	7	69.21	0	0.00	70.10	7	10,413	0.07%
2023/11/24	6	69.50	3.1	70.19	70.80	3	10,125	0.03%
2023/11/22	0	0.00	4	70.70	70.70	-4	9,571	-0.04%
2023/11/21	0	0.00	1	69.80	70.60	-1	9,356	-0.01%
2023/11/20	3.1	69.98	15	70.46	70.00	-11.9	9,141	-0.13%
2023/11/17	2	67.40	4	67.40	67.40	-2	8,935	-0.02%
2023/11/16	2	67.20	0.1	67.30	67.20	2	8,874	0.02%
2023/11/15	3.1	68.55	10	68.67	67.60	-6.9	8,836	-0.08%
2023/11/14	2	65.45	5	66.40	66.10	-3	8,635	-0.03%
2023/11/13	2	63.20	1	63.60	63.60	1	8,651	0.01%
2023/11/10	5	63.70	1	63.70	63.70	4	8,596	0.05%
2023/11/09	4	64.53	0	0.00	64.60	4	8,583	0.05%
2023/11/07	1	66.30	0	0.00	65.90	1	8,693	0.01%
2023/11/06	2	64.45	7	64.66	65.40	-5	8,664	-0.06%
2023/11/03	5	66.10	0	0.00	66.10	5	8,452	0.06%
2023/10/31	1	65.10	0	0.00	64.70	1	8,416	0.01%
2023/10/30	0	64.70	0	0.00	64.90	0	8,489	0.00%
2023/10/27	29	65.16	1	64.70	64.80	28	8,531	0.33%
2023/10/26	7	66.24	0	0.00	66.10	7	8,531	0.08%
2023/10/24	9.1	68.67	0	0.00	67.80	9.1	8,898	0.10%
2023/10/23	1	69.60	1	70.10	69.60	0	8,945	0.00%
2023/10/20	2	70.30	3	70.27	70.30	-1	8,977	-0.01%
2023/10/18	3	70.50	0	0.00	70.20	3	8,999	0.03%
2023/10/17	2	71.15	1	71.40	70.90	1	8,886	0.01%
2023/10/13	1	69.90	2.1	70.48	70.80	-1.1	8,919	-0.01%
2023/10/12	2.1	70.04	17.4	70.99	71.00	-15.4	8,808	-0.17%
2023/10/11	2.4	70.74	4	70.70	70.70	-1.6	8,569	-0.02%
2023/10/06	4	69.60	20.2	69.40	69.20	-16.2	8,525	-0.19%
2023/10/05	0	0.00	6.1	69.40	69.50	-6.1	8,578	-0.07%
2023/10/04	13.3	67.92	0	0.00	67.70	13.3	8,613	0.15%
2023/10/03	11.9	68.47	4	69.48	68.10	7.9	8,654	0.09%
2023/10/02	0	67.70	10	67.48	67.60	-10	8,587	-0.12%
2023/09/28	41.2	66.60	0	0.00	65.60	41.2	8,542	0.48%
2023/09/27	3.1	69.41	2	69.45	69.80	1.1	8,234	0.01%
2023/09/26	7	70.50	0	0.00	70.30	7	8,255	0.08%
2023/09/25	1	72.10	5	71.80	71.60	-4	8,271	-0.05%
2023/09/22	4	72.90	1.2	72.79	72.00	2.9	8,461	0.03%
2023/09/21	10	72.50	5	72.28	72.80	5	8,584	0.06%
2023/09/20	1	70.60	1	70.70	70.70	0	8,534	0.00%
2023/09/19	3	72.27	0.2	71.60	71.70	2.9	8,729	0.03%
2023/09/18	23.1	73.25	25	73.63	72.30	-2	8,931	-0.02%
2023/09/15	2.1	72.41	29	71.32	72.40	-27	9,068	-0.30%
2023/09/14	1.2	69.25	11.4	69.70	70.00	-10.2	8,745	-0.12%
2023/09/13	0	0.00	2	68.35	68.40	-2	8,704	-0.02%
2023/09/12	0	0.00	1	67.10	66.80	-1	8,869	-0.01%
2023/09/11	36.1	65.70	0	0.00	65.70	36.1	8,993	0.40%
2023/09/08	1	66.20	1	66.80	67.20	0	9,209	0.00%
2023/09/07	8	68.40	0	0.00	67.20	8	9,409	0.09%
2023/09/04	2	67.40	2.5	67.78	67.60	-0.5	9,556	-0.01%
2023/09/01	0.5	68.30	36	68.71	68.20	-35.5	9,565	-0.37%
2023/08/31	0	0.00	2	67.55	66.60	-2	9,428	-0.02%
2023/08/30	2.9	66.82	1	67.20	66.70	1.9	9,383	0.02%
2023/08/25	0	0.00	1	65.60	65.00	-1	9,955	-0.01%
2023/08/24	0	0.00	0.1	65.50	65.30	-0.1	10,028	0.00%
2023/08/23	0	0.00	0.2	63.11	63.50	-0.2	10,157	0.00%
2023/08/22	0	0.00	0	63.90	63.50	0	10,395	0.00%
2023/08/21	1	63.80	1	64.40	63.40	0	10,899	0.00%
2023/08/18	1	65.21	2	65.70	64.60	-1	11,063	-0.01%
2023/08/17	0	0.00	1.5	65.07	65.60	-1.5	11,119	-0.01%
2023/08/16	0	0.00	0.1	64.60	63.70	-0.1	11,260	0.00%
2023/08/15	0	0.00	3	65.53	64.60	-3	11,326	-0.03%
2023/08/14	35.2	64.49	1	64.60	64.90	34.2	11,543	0.30%
2023/08/10	7	67.17	0	0.00	67.10	7	11,789	0.06%
2023/08/08	3.1	68.87	1	69.10	68.50	2.1	11,788	0.02%
2023/08/07	9	70.10	30	69.60	70.00	-21	11,760	-0.18%
2023/08/02	5.1	69.56	0.3	69.50	69.10	4.8	11,778	0.04%
2023/08/01	4	71.55	0	0.00	71.00	4	11,775	0.03%
2023/07/31	5.3	73.09	3	73.00	72.30	2.3	11,778	0.02%
2023/07/28	5.3	74.20	27	74.39	74.80	-21.8	11,713	-0.19%
2023/07/27	4	71.68	6.1	70.57	71.40	-2.1	11,480	-0.02%
2023/07/26	24	66.62	3	67.17	67.10	21	11,341	0.19%
2023/07/25	2	68.55	1	69.80	68.20	1	11,414	0.01%
2023/07/24	5	69.40	21	69.33	69.30	-16	11,413	-0.14%
2023/07/21	10.1	69.65	3	69.93	70.10	7.1	11,443	0.06%
2023/07/20	0.5	70.30	0	0.00	70.30	0.5	11,408	0.00%
2023/07/19	1.3	70.39	5	70.96	70.40	-3.7	11,461	-0.03%
2023/07/18	4	70.45	1	69.70	69.50	3	11,413	0.03%
2023/07/17	0.2	71.80	0	0.00	71.70	0.2	11,465	0.00%
2023/07/14	1	70.80	13	71.22	71.70	-12	11,512	-0.10%
2023/07/13	0.2	71.20	15	71.63	70.90	-14.8	11,526	-0.13%
2023/07/12	0.2	70.28	1	70.10	70.10	-0.8	11,523	-0.01%
2023/07/11	1	70.90	0	0.00	69.90	1	11,521	0.01%
2023/07/10	1	69.80	1	69.70	69.70	0	11,643	0.00%
2023/07/07	1.1	68.95	0	0.00	69.10	1.1	12,084	0.01%
2023/07/06	0	0.00	0.1	70.30	70.10	-0.1	12,369	0.00%
2023/07/05	1	70.00	0	0.00	70.10	1	12,646	0.01%
2023/07/04	2	70.45	0	0.00	70.40	2	12,939	0.02%
2023/06/30	7	70.69	0	0.00	70.80	7	13,756	0.05%
2023/06/29	4	72.53	8	72.56	72.20	-4	13,957	-0.03%
2023/06/28	2	69.55	1	70.30	69.50	1	13,915	0.01%
2023/06/27	5.1	71.43	0	0.00	70.80	5.1	13,928	0.04%
2023/06/26	1	72.40	0	0.00	73.00	1	13,798	0.01%
2023/06/21	7.2	74.84	0	0.00	74.60	7.2	13,909	0.05%
2023/06/20	0	0.00	0.3	77.20	77.40	-0.3	13,709	0.00%
2023/06/16	0.3	78.00	33	77.44	78.50	-32.8	13,584	-0.24%
2023/06/15	4.1	75.25	5.1	75.00	75.30	-1	13,317	-0.01%
2023/06/14	11	76.13	3	76.30	76.20	8	13,331	0.06%
2023/06/13	0	0.00	8	74.60	74.80	-8	13,089	-0.06%
2023/06/12	0	0.00	9	72.76	72.90	-9	12,895	-0.07%
2023/06/07	7	71.44	3	71.77	71.90	4	12,807	0.03%
2023/06/06	0	0.00	2.1	72.01	72.40	-2.1	12,914	-0.02%
2023/06/05	3	72.27	0	0.00	72.10	3	13,136	0.02%
2023/06/02	0	0.00	6	72.82	72.90	-6	13,091	-0.05%
2023/06/01	3	72.00	0	0.00	71.40	3	12,992	0.02%
2023/05/31	0	0.00	11	73.08	73.50	-11	12,867	-0.09%
2023/05/30	2	71.60	2	71.30	71.90	0	12,652	0.00%
2023/05/29	0.5	71.10	1	71.00	71.20	-0.6	12,614	0.00%
2023/05/26	0	0.00	3	71.93	71.90	-3	12,517	-0.02%
2023/05/25	0	0.00	6	71.88	72.40	-6	12,261	-0.05%
2023/05/24	0.2	70.10	0	0.00	69.90	0.2	11,824	0.00%
2023/05/22	2	71.85	2	71.05	70.10	0	11,504	0.00%
2023/05/19	0	0.00	6	69.90	69.90	-6	11,249	-0.05%
2023/05/18	7	69.23	19.1	69.52	69.30	-12.1	11,183	-0.11%
2023/05/17	1	68.50	13.2	67.87	68.00	-12.2	10,951	-0.11%
2023/05/16	1	64.90	1	65.00	64.60	0	10,611	0.00%
2023/05/15	1	63.80	0	0.00	63.90	1	10,610	0.01%
2023/05/10	0	64.30	0	0.00	64.20	0	10,683	0.00%
2023/05/09	0	0.00	4	64.30	64.70	-4	10,660	-0.04%
2023/05/08	6	65.30	0	0.00	64.80	6	10,677	0.06%
2023/05/05	3	66.87	0	0.00	66.70	3	10,645	0.03%
2023/05/04	2	67.05	2	67.80	68.00	0	10,703	0.00%
2023/05/03	0	67.00	1	67.30	67.10	-1	10,701	-0.01%
2023/05/02	5	66.68	6	66.87	66.70	-1	10,809	-0.01%
2023/04/28	2	67.30	8	67.43	67.80	-6	11,092	-0.05%
2023/04/27	2	64.80	1.1	65.50	65.60	0.9	10,915	0.01%
2023/04/26	0	0.00	7	62.87	64.10	-7	10,929	-0.06%
2023/04/25	4	64.23	11	65.14	63.50	-7	10,897	-0.06%
2023/04/24	3	64.23	2	64.90	64.20	1	10,804	0.01%
2023/04/21	5	64.78	2	64.70	64.50	3	10,840	0.03%
2023/04/20	6	65.48	1	65.80	65.50	5	10,849	0.05%
2023/04/18	0	0.00	1.4	67.53	67.30	-1.4	10,914	-0.01%
2023/04/17	2	68.10	7	67.30	68.00	-5	11,094	-0.05%
2023/04/14	1	67.40	3	67.70	67.60	-2	11,065	-0.02%
2023/04/13	11	67.60	3	67.93	67.50	8	11,035	0.07%
2023/04/12	3	68.50	20	69.24	69.10	-17	10,786	-0.16%
2023/04/11	11	68.44	8.5	68.75	68.20	2.5	10,277	0.02%
2023/04/10	13	67.10	0	0.00	66.70	13	9,887	0.13%
2023/04/07	2	67.80	13.1	68.35	68.60	-11.1	9,551	-0.12%
2023/04/06	2	65.40	1	66.30	66.40	1	9,152	0.01%
2023/03/31	13	66.25	13.3	66.28	66.50	-0.3	8,839	0.00%
2023/03/30	6	64.58	33.6	64.42	63.90	-27.6	8,287	-0.33%
2023/03/29	4	61.63	1	62.50	61.00	3	7,940	0.04%
2023/03/28	1	63.00	2	62.95	62.50	-1	7,909	-0.01%
2023/03/27	8.7	63.17	8	63.30	63.20	0.7	7,836	0.01%
2023/03/24	7.3	62.57	19	63.16	63.30	-11.7	7,789	-0.15%
2023/03/23	6	60.07	4	60.00	59.80	2	7,417	0.03%
2023/03/22	1	59.20	0	0.00	59.10	1	7,411	0.01%
2023/03/21	1	59.40	1	58.60	58.60	0	7,446	0.00%
2023/03/17	0	0.00	5	59.14	59.30	-5	7,553	-0.07%
2023/03/10	3	58.50	0.1	59.00	58.70	2.9	7,943	0.04%
2023/03/09	11.3	59.57	2	60.80	59.10	9.3	8,062	0.12%
2023/03/08	0	0.00	17	60.50	61.00	-17	8,128	-0.21%
2023/03/07	0	0.00	1	58.20	58.50	-1	8,121	-0.01%
2023/03/06	3.1	57.81	0	0.00	57.70	3.1	8,223	0.04%
2023/03/03	1	57.70	9	57.29	57.90	-8	8,220	-0.10%
2023/03/02	3	57.47	1	57.70	57.30	2	8,249	0.02%
2023/03/01	4	57.55	0	0.00	57.30	4	8,250	0.05%
2023/02/24	3	58.60	0	0.00	58.40	3	8,296	0.04%
2023/02/23	0	0.00	2	59.40	59.50	-2	8,398	-0.02%
2023/02/22	9	58.98	1	58.80	58.70	8	8,649	0.09%
2023/02/21	4	60.10	1	60.20	60.40	3	8,811	0.03%
2023/02/20	5.2	60.39	0	0.00	60.00	5.2	8,908	0.06%
2023/02/17	0	0.00	1	60.00	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	6	59.52	59.70	-6	9,137	-0.07%
2023/02/15	1	58.10	1	58.80	58.50	0	9,312	0.00%
2023/02/14	1	58.20	0	0.00	58.40	1	9,351	0.01%
2023/02/09	2	57.65	1	58.10	58.00	1	9,686	0.01%
2023/02/08	3	58.67	2	58.85	58.40	1	9,703	0.01%
2023/02/06	4	58.40	1	58.10	58.10	3	9,798	0.03%
2023/02/03	1	59.50	4.5	60.07	59.90	-3.5	9,805	-0.04%
2023/02/02	0	0.00	3	59.50	59.90	-3	9,835	-0.03%
2023/02/01	2	57.80	0	0.00	58.20	2	9,842	0.02%
2023/01/31	7.1	58.15	6	59.57	57.80	1.1	9,858	0.01%
2023/01/30	6	60.27	4.3	60.12	60.30	1.7	9,772	0.02%
2023/01/17	10	57.55	11	57.25	57.70	-1	9,566	-0.01%
2023/01/16	0	0.00	4	57.43	57.50	-4	9,732	-0.04%
2023/01/12	1	56.30	0	0.00	56.20	1	10,227	0.01%
2023/01/11	0	0.00	10	56.67	57.00	-10	10,492	-0.10%
2023/01/10	0	0.00	12	56.77	56.50	-12	10,614	-0.11%
2023/01/09	2.3	56.59	8	55.95	56.70	-5.7	10,734	-0.05%
2023/01/06	1	54.00	3	54.90	55.00	-2	11,045	-0.02%
2023/01/05	3	54.60	14	55.60	54.90	-11	11,150	-0.10%
2023/01/04	1	54.10	2	53.90	54.10	-1	11,365	-0.01%
2023/01/03	6	52.83	5	52.94	53.00	1	11,448	0.01%
2022/12/30	1	51.20	0	0.00	51.20	1	11,434	0.01%
2022/12/28	7	51.37	6	51.30	51.30	1	11,959	0.01%
2022/12/27	0	0.00	1	52.20	51.90	-1	12,174	-0.01%
2022/12/26	0	0.00	3	51.57	51.50	-3	12,339	-0.02%
2022/12/23	4.1	50.69	0	0.00	51.40	4.1	12,550	0.03%
2022/12/22	3	51.57	0	0.00	51.70	3	12,618	0.02%
2022/12/21	13	51.73	0	0.00	51.50	13	12,675	0.10%
2022/12/20	7	52.94	0	0.00	52.00	7	12,632	0.06%
2022/12/19	4	53.83	0	0.00	53.70	4	12,685	0.03%
2022/12/16	3.1	54.54	1	54.80	54.50	2.1	12,705	0.02%
2022/12/15	0	0.00	1	55.80	55.90	-1	12,692	-0.01%
2022/12/14	0	0.00	1	55.70	55.50	-1	12,755	-0.01%
2022/12/13	1	55.30	3	54.93	54.80	-2	12,848	-0.02%
2022/12/12	1	54.30	1	54.70	54.80	0	12,909	0.00%
2022/12/09	2	53.80	0	0.00	53.70	2	13,049	0.02%
2022/12/08	3	54.10	3	54.33	54.00	0	13,003	0.00%
2022/12/07	6	53.80	0	0.00	53.50	6	13,037	0.05%
2022/12/06	16	54.57	0	0.00	54.30	16	12,971	0.12%
2022/12/05	1	56.50	3	56.33	56.20	-2	12,790	-0.02%
2022/12/02	10	56.24	1	56.90	56.10	9	12,759	0.07%
2022/12/01	7	58.53	9	58.04	57.50	-2	12,598	-0.02%
2022/11/30	3	56.40	3	56.60	56.80	0	12,465	0.00%
2022/11/29	7	57.17	1	57.00	57.20	6	12,256	0.05%
2022/11/28	9	58.89	7	58.69	58.50	2	12,021	0.02%
2022/11/25	0	0.00	1	59.70	59.70	-1	11,941	-0.01%
2022/11/24	3	60.20	4	60.05	59.90	-1	11,927	-0.01%
2022/11/23	0	0.00	3	60.10	59.80	-3	11,862	-0.03%
2022/11/22	2	59.00	1	59.10	59.20	1	11,790	0.01%
2022/11/21	6	58.55	2	59.15	58.40	4	11,699	0.03%
2022/11/18	6	60.82	13	61.33	60.70	-7	11,515	-0.06%
2022/11/17	2	58.15	5	58.76	58.90	-3	11,262	-0.03%
2022/11/16	3	59.87	3	60.10	60.10	0	11,043	0.00%
2022/11/15	2	59.40	0	0.00	59.70	2	10,935	0.02%
2022/11/14	0	0.00	11	59.94	59.90	-11	10,840	-0.10%
2022/11/11	2	59.60	5	59.44	59.80	-3	10,735	-0.03%
2022/11/10	22	57.69	22	57.89	58.00	0	10,519	0.00%
2022/11/09	8	57.83	2	58.00	58.10	6	10,463	0.06%
2022/11/08	16	56.74	16	56.78	57.10	0	10,372	0.00%
2022/11/07	4	56.85	18	56.49	56.90	-14	10,263	-0.14%
2022/11/04	12	54.55	11	55.28	54.90	1	10,120	0.01%
2022/11/03	2	54.55	12	55.08	56.00	-10	10,076	-0.10%
2022/11/02	1	54.40	0	0.00	54.80	1	9,990	0.01%
2022/11/01	11	54.54	9	54.17	54.00	2	9,994	0.02%
2022/10/31	8	53.73	26	54.42	54.50	-18	10,018	-0.18%
2022/10/28	23	53.24	25	53.37	53.10	-2	9,982	-0.02%
2022/10/27	1	55.00	1	55.10	55.00	0	9,909	0.00%
2022/10/26	0	0.00	0.2	54.70	54.50	-0.2	9,927	0.00%
2022/10/25	5	54.00	0	53.80	54.10	5	9,873	0.05%
2022/10/24	1	56.40	5	57.20	55.60	-4	9,777	-0.04%
2022/10/21	30	55.93	35	55.58	55.70	-5	9,588	-0.05%
2022/10/20	6	55.63	28	54.86	55.70	-22	9,364	-0.23%
2022/10/19	9	54.38	6	53.77	53.80	3	9,033	0.03%
2022/10/18	4	55.55	6	55.70	55.80	-2	8,832	-0.02%
2022/10/17	16	55.25	8	54.84	56.20	8	8,778	0.09%
2022/10/14	13	54.18	38	54.00	55.20	-25	8,617	-0.29%
2022/10/13	3	51.37	12	51.81	51.40	-9	8,335	-0.11%
2022/10/12	12	52.50	27	52.15	52.70	-15	8,264	-0.18%
2022/10/11	8	49.90	10	49.65	49.75	-2	8,133	-0.02%
2022/10/07	3	49.97	4	50.13	50.20	-1	8,109	-0.01%
2022/10/06	20	50.25	14	50.24	50.20	6	8,135	0.07%
2022/10/05	7	51.01	16	51.15	51.40	-9	8,133	-0.11%
2022/10/04	22	49.78	24	49.32	49.95	-2	7,909	-0.03%
2022/10/03	4.1	47.49	11	47.57	47.55	-6.9	7,827	-0.09%
2022/09/30	5	48.47	6	48.05	48.95	-1	7,875	-0.01%
2022/09/29	1	46.25	3	47.07	47.15	-2	7,887	-0.03%
2022/09/28	0	0.00	2	45.75	45.50	-2	7,919	-0.03%
2022/09/27	0	0.00	1	45.65	46.00	-1	7,911	-0.01%
2022/09/26	6	45.82	3	45.97	45.65	3	8,021	0.04%
2022/09/23	5	47.57	7	47.74	47.60	-2	8,183	-0.02%
2022/09/22	12.1	46.57	0	0.00	46.80	12.1	8,624	0.14%
2022/09/21	6.3	47.14	0	0.00	47.15	6.3	8,703	0.07%
2022/09/20	11.1	48.04	4	47.70	47.65	7.1	8,687	0.08%
2022/09/19	16.1	48.43	6	48.40	48.60	10.1	8,575	0.12%
2022/09/16	11.2	49.58	3	49.12	49.10	8.2	8,503	0.10%
2022/09/15	2.1	50.51	0	0.00	50.40	2.1	8,348	0.02%
2022/09/14	6.2	50.70	0	0.00	50.70	6.2	8,371	0.07%
2022/09/12	2	52.30	2	52.40	52.30	0	8,331	0.00%
2022/09/08	0.1	51.30	0	0.00	51.10	0.1	8,389	0.00%
2022/09/07	4.1	50.30	3	50.90	50.60	1.1	8,413	0.01%
2022/09/06	1	50.70	2	50.70	51.20	-1	8,481	-0.01%
2022/09/05	2.1	51.16	1	51.30	51.10	1.1	8,515	0.01%
2022/09/02	5.1	52.17	0	0.00	52.10	5.1	8,675	0.06%
2022/09/01	1	52.60	0	0.00	52.60	1	8,715	0.01%
2022/08/31	0	0.00	1	52.90	53.40	-1	8,690	-0.01%
2022/08/30	4	52.45	0	0.00	52.70	4	8,656	0.05%
2022/08/26	2	53.60	1	54.10	53.50	1	8,694	0.01%
2022/08/25	0	0.00	1	53.00	53.60	-1	8,676	-0.01%
2022/08/24	1	52.70	1	53.50	52.60	0	8,725	0.00%
2022/08/23	6	53.45	0	0.00	53.40	6	8,861	0.07%
2022/08/22	0	0.00	1	54.00	53.90	-1	8,938	-0.01%
2022/08/19	1	54.20	5	54.36	54.30	-4	9,026	-0.04%
2022/08/18	21	53.72	2	53.50	53.60	19	9,061	0.21%
2022/08/17	4	53.85	0	0.00	55.00	4	9,063	0.04%
2022/08/16	4	53.70	10	53.60	53.80	-6	9,084	-0.07%
2022/08/15	1	53.90	3	54.50	53.80	-2	9,102	-0.02%
2022/08/12	4	53.60	5	53.78	54.10	-1	9,083	-0.01%
2022/08/11	1	52.70	2	53.10	53.00	-1	9,076	-0.01%
2022/08/10	4	52.20	0	0.00	51.60	4	9,107	0.04%
2022/08/09	0	0.00	1	52.70	52.90	-1	9,129	-0.01%
2022/08/05	1	53.30	6	53.23	53.20	-5	9,286	-0.05%
2022/08/03	1	51.20	0	0.00	51.20	1	9,277	0.01%
2022/08/02	3.1	51.18	0	0.00	50.40	3.1	9,277	0.03%
2022/07/29	1	52.50	0	0.00	52.30	1	9,232	0.01%
2022/07/28	0	0.00	3	52.60	52.50	-3	9,322	-0.03%
2022/07/25	2	52.90	1	52.70	52.70	1	9,434	0.01%
2022/07/22	1	53.60	1	53.90	53.70	0	9,419	0.00%
2022/07/21	1	53.40	5	53.80	54.30	-4	9,328	-0.04%
2022/07/20	10	54.00	1.4	54.02	53.40	8.6	9,332	0.09%
2022/07/19	2	53.15	0	0.00	53.00	2	9,270	0.02%
2022/07/18	10.1	53.54	11	53.92	54.20	-0.9	9,209	-0.01%
2022/07/15	1.2	50.00	7	50.84	51.40	-5.8	8,975	-0.06%
2022/07/14	2	48.40	2	48.90	49.85	0	8,934	0.00%
2022/07/13	0	0.00	8	49.46	49.00	-8	8,893	-0.09%
2022/07/12	12	47.98	4	47.45	47.35	8	8,762	0.09%
2022/07/11	3	48.53	1	49.30	49.00	2	8,699	0.02%
2022/07/08	8	50.16	4	49.65	49.65	4	8,838	0.05%
2022/07/07	5.1	48.64	4	50.00	50.50	1.1	8,699	0.01%
2022/07/06	2.1	49.14	4	49.43	48.60	-2	8,629	-0.02%
2022/07/04	2.1	48.45	0	0.00	49.15	2.1	8,559	0.02%
2022/07/01	3	48.62	1	49.28	48.30	2	8,567	0.02%
2022/06/30	18.6	49.64	5	49.12	49.40	13.6	8,490	0.16%
2022/06/29	4	57.70	13	57.65	57.10	-9	8,100	-0.11%
2022/06/28	2	59.77	0	0.00	58.90	2	8,053	0.03%
2022/06/27	5	59.50	0	0.00	59.80	5	8,043	0.06%
2022/06/24	1.7	58.61	2	59.20	58.90	-0.3	8,109	0.00%
2022/06/23	0.1	58.20	0	0.00	58.30	0.1	8,157	0.00%
2022/06/22	5.3	58.27	1	58.50	58.10	4.3	8,481	0.05%
2022/06/21	0	0.00	1	59.90	60.00	-1	8,867	-0.01%
2022/06/20	6.1	59.22	0	0.00	59.50	6.1	8,978	0.07%
2022/06/17	2	59.60	1.1	59.71	60.10	0.9	9,071	0.01%
2022/06/16	6.1	60.75	0	0.00	60.40	6.1	9,037	0.07%
2022/06/15	4	61.93	5	61.80	61.20	-1	9,029	-0.01%
2022/06/14	1	62.10	0	0.00	62.20	1	9,057	0.01%
2022/06/13	9.2	62.20	4	62.13	62.20	5.2	9,249	0.06%
2022/06/07	1	66.10	1	66.10	65.80	0	9,453	0.00%
2022/06/06	0	0.00	1	65.60	66.80	-1	9,489	-0.01%
2022/06/02	1	66.90	2	66.90	66.80	-1	9,621	-0.01%
2022/06/01	1	67.00	2	66.30	66.80	-1	9,880	-0.01%
2022/05/31	8	65.53	10	65.61	66.80	-2	9,935	-0.02%
2022/05/30	10.1	65.79	13	64.99	65.80	-2.9	9,947	-0.03%
2022/05/27	6	64.00	6	64.30	63.90	0	9,937	0.00%
2022/05/26	1.1	63.56	0	0.00	63.50	1.1	9,990	0.01%
2022/05/25	6	64.15	6	64.65	64.70	0	10,029	0.00%
2022/05/24	7	65.11	0	0.00	64.30	7	10,158	0.07%
2022/05/23	2	66.10	2	67.20	66.40	0	10,161	0.00%
2022/05/19	1	66.10	20	66.10	66.90	-19	10,442	-0.18%
2022/05/18	20	67.90	0	0.00	67.20	20	10,704	0.19%
2022/05/16	6	66.98	16	67.35	66.90	-10	11,396	-0.09%
2022/05/13	1	65.01	0	0.00	65.50	1	11,314	0.01%
2022/05/12	3	65.10	1	65.10	64.60	2	11,419	0.02%
2022/05/11	7	64.74	3	65.43	65.20	4	11,594	0.03%
2022/05/10	1	65.70	5	65.70	66.00	-4	11,607	-0.03%
2022/05/09	5	65.46	0	0.00	65.10	5	11,659	0.04%
2022/05/06	1	65.40	0	0.00	66.80	1	11,759	0.01%
2022/05/05	3	67.13	6	67.65	67.00	-3	11,942	-0.03%
2022/05/04	0	0.00	2	66.40	66.10	-2	11,822	-0.02%
2022/04/29	0	0.00	9	65.57	65.60	-9	11,874	-0.08%
2022/04/28	0	0.00	7	63.94	64.20	-7	11,991	-0.06%
2022/04/27	11.1	62.11	3	62.80	63.20	8.1	11,955	0.07%
2022/04/26	8	64.28	0	0.00	64.20	8	11,909	0.07%
2022/04/25	6	64.35	0	0.00	64.30	6	11,900	0.05%
2022/04/22	2	65.85	2	66.20	66.40	0	11,817	0.00%
2022/04/21	8	65.65	6	66.40	66.90	2	11,799	0.02%
2022/04/20	2	65.45	1	65.30	65.30	1	11,771	0.01%
2022/04/19	2.1	64.89	4	64.55	64.40	-2	11,725	-0.02%
2022/04/18	1.1	63.44	1	64.10	63.80	0.1	11,730	0.00%
2022/04/15	1	63.50	0	0.00	63.90	1	11,730	0.01%
2022/04/14	32	64.67	6	64.20	64.10	26	11,775	0.22%
2022/04/13	5	66.46	12	66.46	66.70	-7	11,644	-0.06%
2022/04/12	13	65.48	8	65.54	65.50	5	11,716	0.04%
2022/04/11	5	66.06	3	67.20	66.80	2	11,656	0.02%
2022/04/08	3	66.73	1	66.80	66.80	2	11,691	0.02%
2022/04/07	12	66.70	3	67.23	66.20	9	11,833	0.08%
2022/04/06	20	67.05	10	66.58	66.60	10	11,677	0.09%
2022/04/01	4	68.55	1	68.30	69.20	3	11,474	0.03%
2022/03/31	3.1	69.67	1	69.20	69.20	2.1	11,373	0.02%
2022/03/30	11.1	69.82	7	69.57	69.30	4.1	11,324	0.04%
2022/03/29	5	69.04	3	69.23	69.00	2	11,401	0.02%
2022/03/28	6	68.07	10	69.06	69.80	-4	11,703	-0.03%
2022/03/25	23.2	69.71	4	69.75	68.90	19.2	11,833	0.16%
2022/03/24	25.2	71.01	6	70.97	71.30	19.2	11,633	0.17%
2022/03/23	6	73.54	1	74.50	73.70	5	11,227	0.04%
2022/03/22	6.1	73.62	0	0.00	74.00	6.1	11,175	0.05%
2022/03/21	3.4	74.97	1	75.40	74.90	2.4	11,088	0.02%
2022/03/18	0	0.00	2	74.30	74.80	-2	11,147	-0.02%
2022/03/17	3	73.20	17.1	73.68	74.20	-14.1	11,151	-0.13%
2022/03/16	28.4	71.41	3	71.40	70.90	25.4	11,085	0.23%
2022/03/15	13.4	73.53	0	0.00	73.00	13.4	10,921	0.12%
2022/03/14	3	74.80	2	75.70	75.70	1	10,970	0.01%
2022/03/11	17	75.28	1	75.40	75.60	16	10,971	0.15%
2022/03/10	1	76.60	4	76.90	76.70	-3	11,079	-0.03%
2022/03/09	3.1	75.33	0	0.00	74.90	3.1	11,462	0.03%
2022/03/08	24.3	75.63	11	75.56	74.70	13.3	12,369	0.11%
2022/03/07	17	77.31	8	76.68	76.90	9	12,479	0.07%
2022/03/03	0	0.00	13	82.32	82.60	-13	12,750	-0.10%
2022/03/02	3.1	78.61	5	79.78	79.70	-1.9	12,753	-0.01%
2022/03/01	0	0.00	6	79.18	79.90	-6	12,792	-0.05%
2022/02/25	1	77.00	3	77.77	77.10	-2	12,808	-0.02%
2022/02/24	17.1	76.93	8	76.44	76.30	9.1	13,186	0.07%
2022/02/23	9	78.77	10	79.04	79.00	-1	13,782	-0.01%
2022/02/22	13.1	78.48	10.2	78.60	78.70	2.9	13,846	0.02%
2022/02/21	17.3	81.08	8.4	80.72	80.40	8.8	13,791	0.06%
2022/02/18	12	82.91	18.2	83.35	83.50	-6.2	13,757	-0.05%
2022/02/17	8.3	82.53	38.5	82.41	82.70	-30.1	13,560	-0.22%
2022/02/16	3	80.40	19.9	80.36	80.50	-16.9	13,157	-0.13%
2022/02/15	0	0.00	16	79.18	78.80	-16	12,947	-0.12%
2022/02/14	2	78.25	6.5	78.37	78.70	-4.5	12,952	-0.03%
2022/02/11	3	78.37	9	79.46	79.00	-6	13,023	-0.05%
2022/02/10	0	78.50	3.7	78.75	79.00	-3.7	13,004	-0.03%
2022/02/09	0	78.20	5.8	78.26	78.50	-5.8	13,050	-0.04%
2022/02/08	3.5	77.20	6	77.22	77.40	-2.5	13,067	-0.02%
2022/02/07	4	75.83	23.5	75.63	76.40	-19.5	13,149	-0.15%
2022/01/26	1	72.60	0	0.00	72.00	1	13,115	0.01%
2022/01/25	1.7	72.17	1	72.10	72.00	0.7	13,324	0.01%
2022/01/24	4	71.20	4	72.40	72.60	0	13,311	0.00%
2022/01/21	27	72.78	6	72.37	72.30	21	13,394	0.16%
2022/01/20	0.1	75.30	1	75.00	75.10	-0.9	13,388	-0.01%
2022/01/19	1	74.40	9	75.60	75.20	-8	13,604	-0.06%
2022/01/18	1	75.20	4	75.63	75.10	-3	13,634	-0.02%
2022/01/17	3	74.37	1	74.50	74.40	2	13,652	0.01%
2022/01/14	1	74.00	1	74.80	74.30	0	13,716	0.00%
2022/01/13	0	0.00	2	75.00	74.60	-2	13,705	-0.01%
2022/01/12	1	74.60	1	74.10	74.40	0	13,660	0.00%
2022/01/11	3	73.53	1	74.20	73.50	2	13,650	0.01%
2022/01/10	0	0.00	4	74.75	74.90	-4	13,727	-0.03%
2022/01/07	5	73.72	1	73.70	73.70	4	13,863	0.03%
2022/01/06	9	74.30	7.8	73.65	73.80	1.2	13,995	0.01%
2022/01/05	4	75.98	2	76.15	75.90	2	14,067	0.01%
2022/01/04	0.1	76.50	2	77.20	77.20	-1.9	14,085	-0.01%
2022/01/03	7.4	76.45	0	0.00	76.20	7.4	14,124	0.05%
2021/12/30	6	77.95	9	77.92	78.10	-3	14,152	-0.02%
2021/12/29	0	76.60	0	0.00	76.60	0	14,294	0.00%
2021/12/28	1	76.80	2	76.70	76.70	-1	14,486	-0.01%
2021/12/27	0.1	75.80	3	76.17	76.60	-2.9	14,579	-0.02%
2021/12/24	0	0.00	12	75.90	75.70	-12	14,725	-0.08%
2021/12/23	7.1	76.08	12	76.25	75.90	-4.9	15,123	-0.03%
2021/12/22	20.1	77.92	25	78.36	76.50	-5	15,403	-0.03%
2021/12/21	27	77.44	7	77.79	76.80	20	15,245	0.13%
2021/12/20	3	75.70	3	78.20	75.90	0	15,025	0.00%
2021/12/16	1	76.00	6	76.78	76.00	-5	14,944	-0.03%
2021/12/15	2	75.70	4	76.00	76.00	-2	14,956	-0.01%
2021/12/14	16	75.24	12	75.18	74.80	4	15,006	0.03%
2021/12/13	1	76.60	9	77.00	76.60	-8	14,963	-0.05%
2021/12/10	1	77.80	4	77.38	77.80	-3	15,132	-0.02%
2021/12/09	0	0.00	7	77.80	77.50	-7	15,118	-0.05%
2021/12/08	2	77.11	16	76.98	76.90	-14	15,080	-0.09%
2021/12/07	5	77.46	2	77.15	77.50	3	14,987	0.02%
2021/12/06	20	77.52	17	77.66	77.50	3	14,955	0.02%
2021/12/03	32.2	78.66	4	78.93	78.80	28.2	14,926	0.19%
2021/12/02	16.1	79.05	57.2	79.41	79.80	-41.2	14,545	-0.28%
2021/12/01	5	76.00	18	75.87	76.00	-13	13,754	-0.09%
2021/11/30	28	75.01	28	75.65	74.20	0	13,587	0.00%
2021/11/29	1	72.80	8	71.68	73.30	-7	13,246	-0.05%
2021/11/26	1	73.50	2	73.35	73.50	-1	13,296	-0.01%
2021/11/25	5	74.44	0	0.00	74.40	5	13,187	0.04%
2021/11/24	4	75.85	3	75.57	75.40	1	13,138	0.01%
2021/11/23	35	75.53	10	75.91	75.70	25	13,139	0.19%
2021/11/22	8	74.25	38	74.82	75.40	-30	12,838	-0.23%
2021/11/19	7	70.34	5	69.74	69.60	2	12,097	0.02%
2021/11/18	1	70.80	10	71.45	71.60	-9	12,059	-0.07%
2021/11/17	5.1	70.47	15	70.86	71.00	-9.9	12,046	-0.08%
2021/11/16	4	70.15	22	70.43	70.80	-18	12,080	-0.15%
2021/11/15	4.2	70.24	4	70.43	70.30	0.2	12,217	0.00%
2021/11/12	1	68.70	0	0.00	68.70	1	12,256	0.01%
2021/11/11	5	68.24	1	68.70	68.00	4	12,517	0.03%
2021/11/10	1	69.90	8	69.78	69.90	-7	12,744	-0.05%
2021/11/09	1	67.60	6	68.23	68.70	-5	12,955	-0.04%
2021/11/08	1	67.50	2.3	67.45	67.60	-1.3	13,118	-0.01%
2021/11/05	7	66.14	1	65.70	65.70	6	13,668	0.04%
2021/11/04	11	67.39	3	67.70	66.70	8	13,805	0.06%
2021/11/03	4	67.98	12	68.35	68.60	-8	13,729	-0.06%
2021/11/02	2	66.95	1	68.30	66.50	1	13,653	0.01%
2021/11/01	0	0.00	1	67.50	67.00	-1	13,621	-0.01%
2021/10/29	3	67.03	3	66.50	66.50	0	13,787	0.00%
2021/10/28	2	66.45	8	66.41	66.50	-6	13,799	-0.04%
2021/10/27	5	65.90	19	65.49	66.20	-14	13,851	-0.10%
2021/10/26	2	63.55	0	0.00	63.70	2	13,765	0.01%
2021/10/25	0	0.00	7	63.20	63.50	-7	13,794	-0.05%
2021/10/22	4	62.00	2	62.15	62.10	2	13,900	0.01%
2021/10/21	2.2	63.59	0	0.00	62.50	2.2	14,044	0.02%
2021/10/20	0	0.00	1	63.40	63.50	-1	14,119	-0.01%
2021/10/19	0	0.00	2	62.95	63.50	-2	14,374	-0.01%
2021/10/18	7	63.06	3	62.97	62.70	4	14,627	0.03%
2021/10/15	2	63.75	5.1	63.72	63.70	-3.1	15,092	-0.02%
2021/10/14	2	62.05	9.1	61.84	62.30	-7.1	15,126	-0.05%
2021/10/13	4	59.88	4	60.70	59.40	0	15,201	0.00%
2021/10/12	4	60.58	1	60.80	61.00	3	15,328	0.02%
2021/10/08	1	61.60	4	62.53	61.60	-3	15,434	-0.02%
2021/10/07	3.1	61.71	0	0.00	61.60	3.1	15,727	0.02%
2021/10/06	21.4	62.86	4	62.43	61.40	17.4	16,326	0.11%
2021/10/05	2	63.45	2	63.85	64.60	0	16,722	0.00%
2021/10/04	0	0.00	4	64.70	64.90	-4	16,830	-0.02%
2021/10/01	10.2	64.84	1.3	65.27	64.30	8.9	16,962	0.05%
2021/09/30	4.4	67.01	2	67.25	65.90	2.4	17,021	0.01%
2021/09/29	13	65.38	10	66.49	67.20	3	16,775	0.02%
2021/09/28	0	66.20	16	66.05	66.30	-16	16,631	-0.10%
2021/09/27	1	64.60	0	0.00	64.60	1	16,644	0.01%
2021/09/24	2.1	65.00	0	0.00	64.90	2.1	16,907	0.01%
2021/09/23	2	64.50	3	64.30	64.40	-1	17,098	-0.01%
2021/09/22	3	63.00	3	63.13	63.00	0	17,247	0.00%
2021/09/17	0	64.60	1	64.90	64.90	-1	17,496	-0.01%
2021/09/16	1	64.10	1	64.30	64.60	0	17,933	0.00%
2021/09/15	22.2	64.63	2	64.30	64.00	20.2	18,073	0.11%
2021/09/14	1	65.80	0	0.00	66.20	1	18,197	0.01%
2021/09/13	2	66.45	1	66.20	65.80	1	18,298	0.01%
2021/09/10	0	65.50	9	66.59	66.80	-9	18,621	-0.05%
2021/09/09	1.1	65.02	11	64.60	65.60	-9.9	18,639	-0.05%
2021/09/08	3	64.17	7	64.09	64.30	-4	18,710	-0.02%
2021/09/07	8	65.18	0	0.00	65.20	8	18,732	0.04%
2021/09/06	3	66.90	6	67.17	66.40	-3	18,731	-0.02%
2021/09/03	1	66.50	10	66.10	66.00	-9	18,706	-0.05%
2021/09/02	9	66.41	1	67.50	66.20	8	18,806	0.04%
2021/09/01	3.3	67.77	12	67.18	68.10	-8.7	19,005	-0.05%
2021/08/31	9	66.06	0	0.00	66.40	9	18,924	0.05%
2021/08/30	9	65.57	4	66.00	66.40	5	19,147	0.03%
2021/08/27	8	65.01	0	0.00	65.00	8	19,410	0.04%
2021/08/26	8	65.83	3	66.17	65.30	5	19,518	0.03%
2021/08/25	0	0.00	3	66.93	67.00	-3	19,468	-0.02%
2021/08/24	4	65.85	4	67.75	66.00	0	19,624	0.00%
2021/08/23	3	66.87	8	66.81	66.80	-5	19,651	-0.03%
2021/08/20	1	64.73	1	65.70	64.60	0	19,882	0.00%
2021/08/19	6	66.10	3.1	66.37	65.70	2.9	19,903	0.01%
2021/08/18	4.1	68.36	7	67.51	69.00	-2.9	19,830	-0.01%
2021/08/17	8.1	66.63	4	67.23	66.60	4.1	19,940	0.02%
2021/08/16	8	65.59	8	65.39	66.30	0	19,744	0.00%
2021/08/13	8.1	64.76	23	64.70	64.30	-14.9	19,530	-0.08%
2021/08/12	10	66.17	2.1	66.12	66.30	7.9	19,218	0.04%
2021/08/11	21	68.38	1	68.00	67.30	20	19,072	0.10%
2021/08/10	14	71.74	3	71.00	70.90	11	18,705	0.06%
2021/08/09	4.1	73.66	2	73.95	73.70	2.1	18,666	0.01%
2021/08/06	5	73.80	3	74.43	73.60	2	18,793	0.01%
2021/08/05	5	75.02	2	74.90	75.20	3	19,056	0.02%
2021/08/04	4	75.83	10	75.67	75.50	-6	19,443	-0.03%
2021/08/03	2	75.15	9.1	75.56	75.80	-7.1	19,608	-0.04%
2021/08/02	5	74.04	9	74.40	74.50	-4	19,682	-0.02%
2021/07/30	2	72.30	0	0.00	72.30	2	19,769	0.01%
2021/07/29	2	72.45	1	73.00	72.00	1	19,921	0.01%
2021/07/28	2	71.75	2	72.00	72.20	0	20,073	0.00%
2021/07/27	0	0.00	4	73.90	73.30	-4	20,281	-0.02%
2021/07/26	9	73.81	1	73.50	73.50	8	20,386	0.04%
2021/07/23	6	73.15	1	72.70	73.40	5	20,489	0.02%
2021/07/22	5	73.68	6	74.15	73.70	-1	20,352	0.00%
2021/07/21	27	72.55	2.5	72.50	71.50	24.5	20,224	0.12%
2021/07/20	6	74.87	2	74.50	74.50	4	19,822	0.02%
2021/07/19	26	75.89	1	76.30	75.60	25	19,898	0.13%
2021/07/16	6	77.15	1	77.40	77.40	5	20,109	0.03%
2021/07/15	8.4	78.41	4	78.80	78.60	4.4	20,084	0.02%
2021/07/14	19.1	78.04	6	77.87	77.80	13.1	20,052	0.07%
2021/07/13	18	77.76	17	78.29	76.90	1	19,790	0.01%
2021/07/12	28.2	77.37	2	77.60	76.40	26.2	19,185	0.14%
2021/07/09	8.2	77.25	7.1	78.04	78.60	1.1	18,599	0.01%
2021/07/08	14.2	78.56	1	78.30	78.40	13.2	18,659	0.07%
2021/07/07	2	79.75	2	79.55	79.50	0	18,813	0.00%
2021/07/06	24	79.93	7	79.43	79.10	17	19,223	0.09%
2021/07/05	9	80.19	3	80.67	80.40	6	19,693	0.03%
2021/07/02	3	79.30	9	79.59	79.50	-6	19,631	-0.03%
2021/07/01	20.1	78.44	6	78.30	78.00	14.1	19,620	0.07%
2021/06/30	16.3	79.19	0	0.00	79.70	16.3	19,992	0.08%
2021/06/29	11	79.87	1	79.30	79.30	10	20,802	0.05%
2021/06/28	27.7	81.53	19	81.68	81.20	8.7	20,711	0.04%
2021/06/25	28	80.89	23.1	80.76	80.00	4.9	20,404	0.02%
2021/06/24	4	77.43	7	76.97	77.60	-3	20,025	-0.01%
2021/06/23	10	75.07	10	76.02	76.60	0	19,915	0.00%
2021/06/22	2	76.00	3	75.30	75.20	-1	19,616	0.00%
2021/06/21	20.1	75.68	7	76.56	74.70	13.1	19,487	0.07%
2021/06/18	12	79.72	4	79.60	78.90	8	19,175	0.04%
2021/06/17	7	78.47	0	0.00	78.90	7	19,169	0.04%
2021/06/16	0	0.00	8	79.83	79.10	-8	19,225	-0.04%
2021/06/15	10	78.83	0	0.00	78.70	10	19,348	0.05%
2021/06/11	6.1	78.91	1	80.00	78.80	5.1	19,304	0.03%
2021/06/10	2	78.85	8	78.99	79.50	-6	19,253	-0.03%
2021/06/09	14	77.97	0	0.00	77.20	14	19,120	0.07%
2021/06/08	1	80.20	5	80.68	80.10	-4	19,109	-0.02%
2021/06/07	11	79.78	5	79.02	79.40	6	19,165	0.03%
2021/06/04	11	82.19	8.4	82.12	82.20	2.6	19,066	0.01%
2021/06/03	0	0.00	14.2	83.40	83.60	-14.2	18,935	-0.08%
2021/06/02	7	80.81	3	81.40	81.60	4	18,891	0.02%
2021/06/01	10.1	81.96	2	83.90	81.30	8.1	19,089	0.04%
2021/05/31	3	81.67	6.1	81.93	81.90	-3.1	19,265	-0.02%
2021/05/28	13	80.97	10.2	81.10	80.60	2.8	19,541	0.01%
2021/05/27	4	76.43	2	78.00	78.30	2	19,505	0.01%
2021/05/26	3	78.53	0	0.00	77.80	3	19,647	0.02%
2021/05/25	9	78.48	5	78.60	78.80	4	19,919	0.02%
2021/05/24	7.1	74.72	4	75.63	76.60	3.1	20,106	0.02%
2021/05/21	2	76.50	1	77.50	76.30	1	20,324	0.00%
2021/05/20	2	74.75	3	75.70	75.20	-1	20,659	0.00%
2021/05/19	15.2	74.86	8	74.86	75.10	7.2	21,212	0.03%
2021/05/18	5	77.00	1	74.10	76.80	4	21,152	0.02%
2021/05/17	1	70.10	17	71.24	71.70	-16	21,207	-0.08%
2021/05/14	8	74.21	2	75.60	73.00	6	21,068	0.03%
2021/05/13	6	72.92	11	74.09	74.30	-5	20,903	-0.02%
2021/05/12	21.2	70.47	22.8	71.51	73.40	-1.6	20,714	-0.01%
2021/05/11	19	78.36	38	78.17	76.50	-19	20,739	-0.09%
2021/05/10	10	82.99	4	83.63	82.10	6	20,746	0.03%
2021/05/07	7.3	84.74	1	85.30	85.50	6.3	20,756	0.03%
2021/05/06	13.2	83.90	6	84.33	82.90	7.2	20,692	0.03%
2021/05/05	13.3	84.07	14	84.05	82.70	-0.7	20,497	0.00%
2021/05/04	17.2	85.35	8	83.96	85.30	9.2	20,372	0.05%
2021/05/03	16.2	88.44	8	87.79	87.70	8.2	20,113	0.04%
2021/04/29	10.1	92.52	2	91.70	91.60	8.1	19,847	0.04%
2021/04/28	2	95.15	1	94.30	94.40	1	19,756	0.01%
2021/04/27	9	94.53	2	93.95	94.00	7	19,929	0.04%
2021/04/26	14.2	95.80	3	95.90	95.90	11.2	19,902	0.06%
2021/04/23	8.2	92.86	7	93.87	94.40	1.2	19,919	0.01%
2021/04/22	36.3	95.75	5	94.28	93.40	31.3	19,931	0.16%
2021/04/21	17.2	98.99	0	0.00	98.30	17.2	19,622	0.09%
2021/04/20	5	100.54	10	100.65	99.70	-5	19,558	-0.03%
2021/04/19	15	99.97	7	99.80	99.40	8	19,730	0.04%
2021/04/16	6.1	98.91	1	99.80	98.70	5.1	20,139	0.03%
2021/04/15	9.2	98.90	1	99.50	99.00	8.2	20,435	0.04%
2021/04/14	13	98.78	8	99.26	99.70	5	20,480	0.02%
2021/04/13	15.1	101.96	9	102.11	100.00	6.1	20,503	0.03%
2021/04/12	29.2	100.46	11	99.43	99.10	18.2	20,485	0.09%
2021/04/09	10.5	101.31	26.2	101.36	102.50	-15.7	20,283	-0.08%
2021/04/08	2	98.30	25	98.02	98.30	-23	19,732	-0.12%
2021/04/07	31	97.35	8	96.99	97.10	23	19,728	0.12%
2021/04/06	25.5	97.79	5	97.60	97.30	20.5	19,707	0.10%
2021/04/01	12	99.48	71.2	99.17	100.50	-59.2	19,449	-0.30%
2021/03/31	3	92.40	4.7	93.05	91.90	-1.7	18,561	-0.01%
2021/03/30	3.2	91.05	2	92.15	92.20	1.2	18,589	0.01%
2021/03/29	4	91.25	2	92.35	91.20	2	18,703	0.01%
2021/03/26	1	91.30	9	91.66	91.90	-8	18,884	-0.04%
2021/03/25	6	89.23	1	90.00	89.60	5	19,032	0.03%
2021/03/24	4	90.13	1	90.00	90.00	3	19,048	0.02%
2021/03/23	0	0.00	4	92.30	91.70	-4	19,141	-0.02%
2021/03/22	8	91.26	1	90.90	90.90	7	19,233	0.04%
2021/03/19	16	93.30	1	92.50	92.50	15	19,282	0.08%
2021/03/18	24.1	95.14	23	94.97	95.50	1	19,232	0.01%
2021/03/17	0	0.00	3	92.50	91.90	-3	19,428	-0.02%
2021/03/16	8	93.69	11	93.85	93.40	-3	19,642	-0.02%
2021/03/15	7	92.86	2	93.00	93.20	5	19,972	0.03%
2021/03/12	16	93.00	24	93.26	93.50	-8	20,216	-0.04%
2021/03/11	4	89.63	10	90.27	91.40	-6	20,465	-0.03%
2021/03/10	9	88.80	11	88.09	87.60	-2	21,091	-0.01%
2021/03/09	13	86.67	2	87.45	86.70	11	21,468	0.05%
2021/03/08	20.2	89.66	6	91.25	88.60	14.2	22,177	0.06%
2021/03/05	15	88.96	11	89.86	89.70	4	22,681	0.02%
2021/03/04	31	93.03	14	92.15	91.80	17	22,635	0.08%
2021/03/03	16	91.86	7	92.33	92.00	9	22,511	0.04%
2021/03/02	12	98.28	11	97.35	95.50	1	22,276	0.00%
2021/02/26	23	96.72	11.6	97.33	96.50	11.4	22,274	0.05%
2021/02/25	1	99.90	6.2	100.18	98.50	-5.2	22,237	-0.02%
2021/02/24	27	99.22	32.3	98.30	96.60	-5.3	22,219	-0.02%
2021/02/23	5	97.12	20.2	96.97	98.40	-15.2	21,957	-0.07%
2021/02/22	12	97.00	21.2	97.01	97.10	-9.2	21,922	-0.04%
2021/02/19	32	93.12	50	93.40	93.00	-18	21,797	-0.08%
2021/02/18	7	90.40	10	89.91	89.90	-3	21,892	-0.01%
2021/02/17	3	90.50	11.1	90.49	89.90	-8.1	22,303	-0.04%
2021/02/05	15.4	87.23	7	87.01	86.70	8.4	22,090	0.04%
2021/02/04	16	86.24	10	86.36	86.60	6	22,357	0.03%
2021/02/03	15.2	86.97	13	87.15	86.30	2.2	22,408	0.01%
2021/02/02	27.1	87.61	45	88.50	86.90	-17.9	22,289	-0.08%
2021/02/01	13	84.66	29	84.74	86.30	-16	21,772	-0.07%
2021/01/29	6	80.77	13	80.85	79.90	-7	21,489	-0.03%
2021/01/28	15.3	79.87	0	0.00	79.40	15.3	21,291	0.07%
2021/01/27	12	82.94	2	84.30	82.50	10	21,208	0.05%
2021/01/26	4	83.30	0	0.00	83.00	4	21,177	0.02%
2021/01/25	2	83.55	2	84.75	85.10	0	21,098	0.00%
2021/01/22	4	84.85	8	85.01	85.40	-4	21,067	-0.02%
2021/01/21	3	85.87	8	86.53	85.80	-5	21,102	-0.02%
2021/01/20	13	84.78	2	85.30	84.30	11	21,175	0.05%
2021/01/19	1	85.00	1	86.20	86.80	0	21,044	0.00%
2021/01/18	5	85.06	4	84.25	86.00	1	21,034	0.00%
2021/01/15	22	87.48	1	85.80	86.20	21	20,941	0.10%
2021/01/14	1	88.10	7	90.17	89.80	-6	20,784	-0.03%
2021/01/13	5	87.94	1	88.90	88.70	4	20,666	0.02%
2021/01/12	10.2	88.93	4	91.15	87.70	6.2	20,534	0.03%
2021/01/11	20.1	91.84	10.4	91.56	91.20	9.7	20,327	0.05%
2021/01/08	18	94.80	45	95.34	96.70	-27	19,981	-0.14%
2021/01/07	3	92.27	15	92.87	92.80	-12	19,808	-0.06%
2021/01/06	4	91.60	3	93.40	91.50	1	20,333	0.00%
2021/01/05	25	91.86	8	93.26	90.50	17	20,428	0.08%
2021/01/04	1	89.89	20	89.85	90.70	-19	20,516	-0.09%
2020/12/31	3	86.43	4	86.68	86.80	-1	20,634	0.00%
2020/12/30	3	87.17	3	88.30	87.30	0	21,205	0.00%
2020/12/29	5	87.34	1	88.20	87.00	4	21,092	0.02%
2020/12/28	4	88.88	57	88.73	89.10	-53	21,056	-0.25%
2020/12/25	7	84.73	4	83.90	84.00	3	20,958	0.01%
2020/12/24	8	85.55	7	85.17	85.30	1	21,220	0.00%
2020/12/23	4	80.93	3	82.40	83.00	1	21,196	0.00%
2020/12/22	9	82.88	9	82.03	81.20	0	21,100	0.00%
2020/12/21	15	84.60	1	86.40	84.20	14	20,900	0.07%
2020/12/18	2	86.10	4	85.63	84.80	-2	20,833	-0.01%
2020/12/17	3	86.30	32	86.78	85.70	-29	20,928	-0.14%
2020/12/16	4	85.95	4	86.18	85.80	0	20,906	0.00%
2020/12/15	20	84.53	4	85.55	84.10	16	20,956	0.08%
2020/12/14	3	84.43	7	84.87	85.30	-4	21,185	-0.02%
2020/12/11	13	85.01	14	85.67	85.30	-1	21,155	0.00%
2020/12/10	21.2	88.72	8	89.39	88.30	13.2	20,817	0.06%
2020/12/09	3	90.80	22	90.23	91.90	-19	20,778	-0.09%
2020/12/08	1	86.00	8	87.61	88.00	-7	20,368	-0.03%
2020/12/07	1	87.80	14	89.71	88.30	-13	20,163	-0.06%
2020/12/04	9	88.68	25.1	87.84	87.60	-16.1	19,684	-0.08%
2020/12/03	6.5	83.91	31	83.70	83.80	-24.5	19,057	-0.13%
2020/12/02	27	80.96	161	79.78	81.50	-134	18,803	-0.71%	大賣/鉅額交易
2020/12/01	5	76.62	18	75.87	76.90	-13	17,987	-0.07%
2020/11/30	3	72.40	12	73.05	72.40	-9	17,621	-0.05%
2020/11/27	7	71.56	7	72.26	71.30	0	17,549	0.00%
2020/11/26	0	0.00	3.1	70.12	70.70	-3.1	17,401	-0.02%
2020/11/25	27	70.86	26	69.82	69.30	1	17,496	0.01%
2020/11/24	15	71.17	8	71.73	71.00	7	17,273	0.04%
2020/11/23	7	69.84	16	71.61	71.60	-9	17,100	-0.05%
2020/11/20	7	68.59	3	68.73	68.80	4	16,876	0.02%
2020/11/19	0	0.00	3	67.60	67.80	-3	16,884	-0.02%
2020/11/18	2	66.70	14	66.96	67.00	-12	16,738	-0.07%
2020/11/17	3	66.87	58	66.69	67.10	-55	16,602	-0.33%
2020/11/16	6	64.02	29	64.03	64.20	-23	16,250	-0.14%
2020/11/13	5	62.00	6	62.15	62.20	-1	16,244	-0.01%
2020/11/12	3	61.50	69	61.35	62.00	-66	16,291	-0.41%
2020/11/11	29	59.74	12	59.98	60.00	17	16,016	0.11%
2020/11/10	3	60.40	23	60.43	60.60	-20	15,986	-0.13%
2020/11/09	1	60.50	7	60.50	60.40	-6	15,981	-0.04%
2020/11/06	3	59.50	16	59.86	59.80	-13	16,189	-0.08%
2020/11/05	6	59.25	10	59.24	59.40	-4	16,279	-0.02%
2020/11/04	8	58.21	3	58.90	59.00	5	16,418	0.03%
2020/11/03	8	58.66	9	58.61	58.80	-1	16,611	-0.01%
2020/11/02	2	57.75	0	0.00	57.80	2	17,090	0.01%
2020/10/30	2	57.20	0	0.00	57.80	2	17,354	0.01%
2020/10/29	6	57.48	4	58.20	58.20	2	17,450	0.01%
2020/10/28	16	58.64	8	58.41	58.30	8	17,486	0.05%
2020/10/27	8	59.51	3	59.50	59.50	5	17,421	0.03%
2020/10/26	31	60.47	5	60.42	60.50	26	17,388	0.15%
2020/10/23	14	61.29	2	61.50	61.40	12	17,414	0.07%
2020/10/22	5	61.00	22	61.65	61.80	-17	17,445	-0.10%
2020/10/21	16	61.98	145	61.72	61.90	-129	17,508	-0.74%	大賣/鉅額交易
2020/10/20	5	61.92	16	61.84	62.10	-11	17,661	-0.06%
2020/10/19	6	61.28	28	61.75	61.80	-22	17,705	-0.12%
2020/10/16	15	60.57	12	60.43	60.10	3	17,779	0.02%
2020/10/15	25	61.96	14	61.84	61.50	11	17,777	0.06%
2020/10/14	30	62.30	66	62.45	62.30	-36	17,593	-0.20%
2020/10/13	21	60.27	50	60.28	61.40	-29	16,959	-0.17%
2020/10/12	7	61.23	33	60.76	60.50	-26	16,700	-0.16%
2020/10/08	30	59.22	13	59.21	59.40	17	16,548	0.10%
2020/10/07	15	59.20	41	58.99	59.60	-26	16,572	-0.16%
2020/10/06	10	56.62	10	56.64	56.60	0	16,497	0.00%
2020/10/05	16	56.89	4	56.10	56.30	12	16,602	0.07%
2020/09/30	9	56.79	9	57.30	57.50	0	16,613	0.00%
2020/09/29	6	56.20	13	56.59	56.90	-7	16,445	-0.04%
2020/09/28	0	0.00	4	55.05	55.10	-4	16,302	-0.02%
2020/09/25	3	53.03	7	52.59	52.50	-4	16,335	-0.02%
2020/09/23	10	53.48	1	54.10	53.30	9	16,387	0.05%
2020/09/22	5	55.30	3	54.97	54.90	2	16,460	0.01%
2020/09/21	0	0.00	2	56.75	56.60	-2	16,429	-0.01%
2020/09/18	7	57.11	8	56.94	56.30	-1	16,524	-0.01%
2020/09/17	4	56.40	69	56.26	56.80	-65	16,514	-0.39%
2020/09/16	4	54.65	39	55.09	55.20	-35	16,235	-0.22%
2020/09/15	4	54.83	2	54.50	54.50	2	16,257	0.01%
2020/09/14	2	54.65	8	54.84	54.80	-6	16,423	-0.04%
2020/09/11	1	53.60	4	53.15	53.30	-3	16,317	-0.02%
2020/09/10	14	53.31	5.4	53.11	53.00	8.6	16,426	0.05%
2020/09/09	5	53.72	8	54.08	54.20	-3	16,440	-0.02%
2020/09/08	27	54.76	58	54.24	54.80	-31	16,605	-0.19%
2020/09/07	8	54.79	29	54.92	54.30	-21	16,587	-0.13%
2020/09/04	10	52.05	1	52.50	52.80	9	16,544	0.05%
2020/09/03	31	53.42	41	53.28	53.20	-10	16,641	-0.06%
2020/09/02	18	50.97	16	51.63	51.10	2	16,572	0.01%
2020/09/01	6	51.88	7	51.64	52.30	-1	16,880	-0.01%
2020/08/31	26	52.71	12	53.58	51.90	14	17,363	0.08%
2020/08/28	8	53.91	4	53.83	53.90	4	17,704	0.02%
2020/08/27	17.1	53.96	26	53.91	54.00	-8.9	17,922	-0.05%
2020/08/26	14	53.30	7	53.61	53.40	7	17,981	0.04%
2020/08/25	16	52.88	27	52.36	53.00	-11	17,901	-0.06%
2020/08/24	6.1	50.58	9	50.50	51.00	-2.9	17,951	-0.02%
2020/08/21	7	49.74	3	49.95	49.85	4	18,240	0.02%
2020/08/20	15	49.50	8	49.59	49.20	7	18,129	0.04%
2020/08/19	55	52.67	28	52.07	51.80	27	17,858	0.15%
2020/08/18	2	55.60	1	55.10	55.10	1	17,340	0.01%
2020/08/17	6	54.53	24	54.74	54.40	-18	17,246	-0.10%
2020/08/14	6	54.70	13	54.77	55.10	-7	17,223	-0.04%
2020/08/13	1	55.50	7	55.36	55.40	-6	17,202	-0.03%
2020/08/12	30	54.58	27	54.88	55.10	3	17,282	0.02%
2020/08/11	4	55.53	13	55.62	55.70	-9	17,177	-0.05%
2020/08/10	9	54.12	1	54.50	54.40	8	17,148	0.05%
2020/08/07	47	55.16	16	55.14	55.00	31	17,295	0.18%
2020/08/06	38	56.54	20	56.66	56.40	18	17,063	0.11%
2020/08/05	16	58.17	9	58.03	58.00	7	16,667	0.04%
2020/08/04	19	58.78	7	58.83	58.70	12	16,474	0.07%
2020/08/03	15	59.60	3	59.30	59.30	12	16,402	0.07%
2020/07/31	6	60.55	12	60.57	60.60	-6	16,480	-0.04%
2020/07/30	4	59.93	7	60.13	60.20	-3	16,520	-0.02%
2020/07/29	4	58.73	0	0.00	58.90	4	16,481	0.02%
2020/07/28	8	59.86	11	59.84	59.50	-3	16,514	-0.02%
2020/07/27	9	59.83	2	59.80	59.60	7	16,716	0.04%
2020/07/24	11	61.84	14	60.50	60.40	-3	16,853	-0.02%
2020/07/23	8	61.85	8	61.88	62.00	0	16,968	0.00%
2020/07/22	32	61.68	38	62.29	61.70	-6	17,022	-0.04%
2020/07/21	3.3	60.88	17	61.16	61.20	-13.7	16,870	-0.08%
2020/07/20	6	60.85	3	60.70	60.80	3	16,851	0.02%
2020/07/17	38	60.54	42	60.85	60.20	-4	17,012	-0.02%
2020/07/16	14	60.83	1	60.90	60.30	13	17,295	0.08%
2020/07/15	28	60.82	7	60.77	60.10	21	17,225	0.12%
2020/07/14	18	61.84	19	61.97	61.50	-1	17,222	-0.01%
2020/07/13	16	62.07	38	61.71	62.70	-22	16,903	-0.13%
2020/07/10	16	60.03	6	59.68	59.60	10	16,663	0.06%
2020/07/09	7	60.90	7	61.01	61.00	0	16,657	0.00%
2020/07/08	43	60.39	3	60.70	60.20	40	16,765	0.24%
2020/07/07	13	60.29	19	60.39	60.80	-6	16,817	-0.04%
2020/07/06	4	59.78	16	59.96	60.20	-12	16,885	-0.07%
2020/07/03	15	59.97	3	59.80	59.80	12	17,143	0.07%
2020/07/02	2	60.30	5	60.48	60.50	-3	17,551	-0.02%
2020/07/01	3	61.07	2	61.35	61.00	1	17,699	0.01%
2020/06/30	1	61.00	5	60.80	61.00	-4	17,652	-0.02%
2020/06/29	9	59.78	6	59.53	59.50	3	17,948	0.02%
2020/06/24	6.2	60.35	3	60.33	60.80	3.2	17,985	0.02%
2020/06/23	4	59.85	9	60.03	60.00	-5	18,192	-0.03%
2020/06/22	5	60.30	6	59.93	59.90	-1	18,532	-0.01%
2020/06/19	11	60.01	6	60.00	59.80	5	18,742	0.03%
2020/06/18	8	60.25	2	60.25	60.40	6	18,709	0.03%
2020/06/17	83	60.71	11	60.65	60.60	72	18,849	0.38%
2020/06/16	12.4	61.16	5	61.24	61.50	7.4	19,172	0.04%
2020/06/15	30	60.47	14	60.20	60.00	16	19,427	0.08%
2020/06/12	2	59.80	0	0.00	61.20	2	19,493	0.01%
2020/06/11	40	62.61	9	61.99	61.80	31	19,631	0.16%
2020/06/10	6.2	63.95	14	63.84	64.00	-7.8	19,580	-0.04%
2020/06/09	36	63.70	2	63.55	63.40	34	19,695	0.17%
2020/06/08	111.1	63.36	19	63.74	63.80	92.1	19,846	0.46%	大買/
2020/06/05	91.1	63.70	16	63.81	64.20	75.1	19,428	0.39%
2020/06/04	8	62.35	51	62.40	62.20	-43	18,970	-0.23%
2020/06/03	18	60.96	6	60.97	61.20	12	18,536	0.06%
2020/06/02	15	60.13	0	0.00	60.10	15	18,384	0.08%
2020/06/01	3	61.00	1	61.00	60.90	2	18,384	0.01%
2020/05/29	11	60.07	3	60.00	59.80	8	18,412	0.04%
2020/05/28	14.2	61.55	13	62.86	60.90	1.2	18,336	0.01%
2020/05/27	6	60.77	1	61.00	60.70	5	18,213	0.03%
2020/05/26	45	60.84	7	60.76	60.70	38	18,430	0.21%
2020/05/25	7	58.70	3	58.97	59.70	4	18,475	0.02%
2020/05/22	15	60.00	6	60.90	59.40	9	18,595	0.05%
2020/05/21	1	60.80	4	60.78	60.80	-3	18,609	-0.02%
2020/05/20	11	59.91	11.1	60.18	59.90	-0.1	18,581	0.00%
2020/05/18	7	58.93	3	59.37	58.50	4	18,652	0.02%
2020/05/15	18	60.22	6	59.93	60.10	12	18,773	0.06%
2020/05/14	25	60.82	19	60.65	60.00	6	18,736	0.03%
2020/05/13	5	63.02	10	63.11	62.90	-5	18,450	-0.03%
2020/05/12	5	63.96	0	0.00	63.60	5	18,589	0.03%
2020/05/11	3	64.73	0	0.00	64.70	3	18,536	0.02%
2020/05/08	2	63.80	1	65.10	63.80	1	18,492	0.01%
2020/05/07	21	64.46	15	64.39	64.40	6	18,441	0.03%
2020/05/06	2	63.65	7	63.50	63.30	-5	18,319	-0.03%
2020/05/05	5	63.34	2	63.65	63.00	3	18,303	0.02%
2020/05/04	11	62.76	7.1	63.11	62.80	3.9	18,661	0.02%
2020/04/30	22	64.87	20	65.03	65.00	2	18,567	0.01%
2020/04/29	34	64.13	24	64.12	64.20	10	18,365	0.05%
2020/04/28	16	62.51	12	62.59	63.20	4	18,233	0.02%
2020/04/27	13	60.79	20	60.89	61.60	-7	18,118	-0.04%
2020/04/24	4	59.05	3	59.57	59.10	1	18,035	0.01%
2020/04/23	13	60.32	13	59.51	59.40	0	17,998	0.00%
2020/04/22	5	57.82	26	58.92	59.90	-21	17,919	-0.12%
2020/04/21	50	58.88	7	59.57	58.00	43	17,733	0.24%
2020/04/20	1	61.00	0	0.00	60.80	1	17,473	0.01%
2020/04/17	4	61.95	7	62.50	61.10	-3	17,652	-0.02%
2020/04/16	5.1	61.45	2	61.30	61.60	3.1	17,438	0.02%
2020/04/15	15	60.93	18	61.33	61.30	-3	17,361	-0.02%
2020/04/14	2	60.80	5.3	60.76	60.70	-3.3	17,341	-0.02%
2020/04/13	8	60.25	4	60.23	59.80	4	17,368	0.02%
2020/04/10	3	61.93	0	0.00	62.00	3	17,119	0.02%
2020/04/09	15	63.08	4.1	63.35	62.60	10.9	17,198	0.06%
2020/04/08	9	62.76	5.2	62.54	63.40	3.8	17,481	0.02%
2020/04/07	8	61.03	9	61.10	62.00	-1	17,099	-0.01%
2020/04/06	2	55.05	3	55.13	56.40	-1	16,665	-0.01%
2020/04/01	3	52.70	11	53.36	53.90	-8	16,459	-0.05%
2020/03/31	9	52.62	3	54.43	53.70	6	16,285	0.04%
2020/03/30	10	52.99	10	53.01	53.90	0	15,892	0.00%
2020/03/27	18	55.59	3	55.03	55.00	15	15,737	0.10%
2020/03/26	6	52.60	6	53.63	54.00	0	15,448	0.00%
2020/03/25	2	52.25	2	52.65	52.60	0	15,288	0.00%
2020/03/24	0.1	48.50	19	47.46	48.30	-18.9	15,366	-0.12%
2020/03/23	17	44.56	5	44.79	44.20	12	15,378	0.08%
2020/03/20	109.2	49.01	10	48.59	48.65	99.2	15,594	0.64%	大買/
2020/03/19	17	45.73	2	46.63	45.20	15	15,699	0.10%
2020/03/18	4	53.23	5	55.60	50.20	-1	15,940	-0.01%
2020/03/17	9	55.00	6	54.17	54.10	3	15,935	0.02%
2020/03/16	0.1	59.50	1	60.10	59.20	-0.9	15,889	-0.01%
2020/03/13	86	60.36	69	61.91	62.90	17	15,789	0.11%
2020/03/12	12	68.11	3	67.37	66.00	9	15,712	0.06%
2020/03/11	6	74.32	2	75.55	72.60	4	15,616	0.03%
2020/03/10	12	74.12	3	74.93	74.90	9	16,247	0.06%
2020/03/09	8.1	75.89	2	76.05	74.80	6.1	16,399	0.04%
2020/03/06	4	78.10	4	78.40	78.50	0	16,572	0.00%
2020/03/05	0	0.00	3	79.93	80.10	-3	16,512	-0.02%
2020/03/04	1	77.10	2	78.50	78.60	-1	16,441	-0.01%
2020/03/03	0	0.00	2	79.00	77.80	-2	16,394	-0.01%
2020/03/02	3	76.07	4	76.20	76.30	-1	16,307	-0.01%
2020/02/27	24	78.59	9	78.33	77.30	15	16,166	0.09%
2020/02/26	12.1	81.77	1	82.10	81.40	11.1	15,899	0.07%
2020/02/25	7	83.34	6	83.35	83.30	1	15,824	0.01%
2020/02/24	2	84.30	2	85.40	84.50	0	15,791	0.00%
2020/02/21	4	84.13	4	84.43	84.40	0	15,767	0.00%
2020/02/20	9	83.70	2	83.70	83.60	7	15,878	0.04%
2020/02/19	7	84.16	7	84.49	84.80	0	15,889	0.00%
2020/02/18	22	85.14	3	84.20	83.80	19	15,912	0.12%
2020/02/17	4	87.40	8	88.24	88.00	-4	15,974	-0.03%
2020/02/14	1	86.00	0	0.00	86.80	1	15,958	0.01%
2020/02/13	1	86.40	113	86.55	86.50	-112	15,905	-0.70%	大賣/鉅額交易
2020/02/12	7	84.70	1	84.70	84.70	6	15,692	0.04%
2020/02/11	3	83.90	2	84.65	85.10	1	15,604	0.01%
2020/02/10	2	83.40	4	82.58	83.50	-2	15,557	-0.01%
2020/02/07	2	84.25	3	84.50	84.30	-1	15,720	-0.01%
2020/02/06	21	84.83	3	85.00	85.10	18	16,029	0.11%
2020/02/05	4	83.60	14	83.16	84.40	-10	16,011	-0.06%
2020/02/04	3	79.40	0	0.00	79.90	3	15,700	0.02%
2020/02/03	3	76.47	4	78.75	79.40	-1	15,804	-0.01%
2020/01/31	5	78.66	0	0.00	78.10	5	15,856	0.03%
2020/01/30	21	79.77	26	78.83	77.80	-5	15,773	-0.03%
2020/01/20	100	85.10	0	0.00	85.20	100	15,557	0.64%
2020/01/17	1	83.20	0	0.00	83.60	1	15,652	0.01%
2020/01/16	3	83.40	2	83.35	83.40	1	15,683	0.01%
2020/01/15	2	84.50	0	0.00	83.80	2	15,707	0.01%
2020/01/14	12	85.13	0	0.00	85.30	12	15,890	0.08%
2020/01/13	27	85.36	5	85.84	85.50	22	15,918	0.14%
2020/01/10	2	83.75	4	84.55	84.30	-2	15,943	-0.01%
2020/01/09	0	0.00	3	83.97	83.40	-3	15,933	-0.02%
2020/01/08	5	83.64	4	83.70	82.60	1	15,985	0.01%
2020/01/07	3	81.87	3	81.03	81.10	0	15,937	0.00%
2020/01/06	3	83.63	1	83.60	83.70	2	16,165	0.01%
2020/01/03	8	84.28	2	85.20	84.80	6	16,883	0.04%
2020/01/02	3	86.90	17	87.64	86.00	-14	16,981	-0.08%
2019/12/31	11	83.65	11	83.33	83.40	0	16,518	0.00%
2019/12/30	6	84.83	5	84.80	84.50	1	16,674	0.01%
2019/12/27	20	84.25	0	0.00	83.60	20	16,779	0.12%
2019/12/26	1	84.60	1	83.80	83.70	0	16,857	0.00%
2019/12/25	0	0.00	1	83.60	84.10	-1	17,027	-0.01%
2019/12/24	0	0.00	1	83.50	83.50	-1	17,325	-0.01%
2019/12/23	1	83.50	8	82.73	82.60	-7	17,442	-0.04%
2019/12/20	8	84.05	2.6	83.74	83.50	5.4	17,427	0.03%
2019/12/19	6	84.93	15	85.47	85.50	-9	17,330	-0.05%
2019/12/18	10	83.75	12	84.13	84.00	-2	17,121	-0.01%
2019/12/17	4	83.75	27	84.79	85.30	-23	16,935	-0.14%
2019/12/16	15	82.84	26	82.80	82.80	-11	16,537	-0.07%
2019/12/13	3	80.57	29	80.26	79.60	-26	16,307	-0.16%
2019/12/12	3	77.10	4	77.15	77.30	-1	16,202	-0.01%
2019/12/11	1	76.00	4	76.58	75.60	-3	16,149	-0.02%
2019/12/10	2	75.05	0	0.00	75.10	2	15,982	0.01%
2019/12/09	1	75.80	6	76.25	76.00	-5	15,918	-0.03%
2019/12/06	32	77.06	15	75.98	75.30	17	15,863	0.11%
2019/12/05	18	77.64	22	76.88	77.20	-4	15,614	-0.03%
2019/12/04	1	71.90	2	72.70	72.60	-1	15,170	-0.01%
2019/12/03	5	73.32	17	73.01	73.30	-12	15,695	-0.08%
2019/12/02	1	70.80	1	71.50	71.60	0	15,683	0.00%
2019/11/29	1	71.20	2	71.50	71.20	-1	15,714	-0.01%
2019/11/28	1	71.70	21.5	71.98	71.70	-20.5	15,743	-0.13%
2019/11/27	2	70.15	2	71.70	71.10	0	16,042	0.00%
2019/11/26	9	71.47	4	71.40	70.80	5	16,240	0.03%
2019/11/25	2	71.00	3	70.87	70.80	-1	16,229	-0.01%
2019/11/22	2	70.60	5	70.60	70.10	-3	16,398	-0.02%
2019/11/21	14	68.99	3	69.10	69.30	11	16,432	0.07%
2019/11/20	18	70.94	16	70.51	71.00	2	16,400	0.01%
2019/11/19	10	71.40	28	71.53	71.20	-18	16,383	-0.11%
2019/11/18	12	71.38	14	71.13	71.10	-2	16,350	-0.01%
2019/11/15	4	68.53	9	68.72	69.00	-5	16,425	-0.03%
2019/11/14	20	67.83	2	67.50	67.20	18	16,375	0.11%
2019/11/13	11	70.29	0	0.00	69.90	11	16,213	0.07%
2019/11/12	0	0.00	3	71.67	72.00	-3	16,380	-0.02%
2019/11/11	2	71.15	6	71.60	71.20	-4	16,841	-0.02%
2019/11/08	0	0.00	1	72.40	72.40	-1	16,960	-0.01%
2019/11/07	2	72.05	2	71.85	72.40	0	17,237	0.00%
2019/11/06	7	73.47	3	73.37	72.50	4	17,622	0.02%
2019/11/05	4	72.03	25	72.27	73.00	-21	17,609	-0.12%
2019/11/04	11	69.89	1	70.40	69.80	10	17,614	0.06%
2019/11/01	4	70.28	3	70.03	70.60	1	17,772	0.01%
2019/10/31	11.5	70.30	22	70.23	70.00	-10.5	18,113	-0.06%
2019/10/30	8	71.06	8.7	71.18	71.10	-0.7	18,232	0.00%
2019/10/29	2	72.30	0	0.00	72.30	2	18,513	0.01%
2019/10/28	2	72.00	1	72.10	71.90	1	18,880	0.01%
2019/10/25	8	72.15	20	72.37	71.70	-12	19,226	-0.06%
2019/10/24	2	71.30	2	71.15	71.30	0	19,474	0.00%
2019/10/23	12	70.85	2.7	71.02	70.60	9.3	20,013	0.05%
2019/10/22	11	71.00	4	70.90	70.90	7	20,315	0.03%
2019/10/21	1	72.10	0	0.00	71.60	1	20,699	0.00%
2019/10/18	7	71.74	4	71.90	72.30	3	21,155	0.01%
2019/10/17	11	70.27	8	70.29	70.40	3	21,006	0.01%
2019/10/16	25	70.48	20	70.79	70.00	5	21,169	0.02%
2019/10/15	18	70.01	3	69.90	69.60	15	21,329	0.07%
2019/10/14	7	73.16	5	73.00	71.70	2	21,521	0.01%
2019/10/09	59	73.31	28	72.90	71.40	31	21,722	0.14%
2019/10/08	29	78.93	7	78.66	78.60	22	22,011	0.10%
2019/10/07	3	81.70	8	81.44	81.70	-5	22,204	-0.02%
2019/10/04	4	79.58	2	79.70	79.20	2	22,600	0.01%
2019/10/03	14	79.85	0	0.00	79.90	14	22,655	0.06%
2019/10/02	1	81.70	0	0.00	82.00	1	22,675	0.00%
2019/10/01	2	81.70	7	82.09	83.10	-5	22,863	-0.02%
2019/09/27	10	81.32	1	81.90	80.50	9	23,213	0.04%
2019/09/26	10	83.67	9	83.26	84.30	1	23,309	0.00%
2019/09/25	2	83.85	3	84.37	85.00	-1	23,355	0.00%
2019/09/24	2	86.45	8	85.39	85.40	-6	23,564	-0.03%
2019/09/23	20	84.89	5	84.28	85.00	15	23,513	0.06%
2019/09/20	0	0.00	13	81.82	82.90	-13	23,470	-0.06%
2019/09/19	7	81.17	1	81.00	81.40	6	23,507	0.03%
2019/09/18	5	82.46	7	82.36	82.10	-2	23,652	-0.01%
2019/09/17	3	81.67	22	81.66	82.00	-19	23,426	-0.08%
2019/09/16	1	79.10	2	78.15	78.10	-1	23,070	0.00%
2019/09/12	6	77.55	3	77.83	77.80	3	22,934	0.01%
2019/09/11	0	0.00	1	76.70	76.90	-1	23,092	0.00%
2019/09/10	2	76.60	5	76.40	76.50	-3	23,073	-0.01%
2019/09/09	4	76.43	3	76.63	76.50	1	22,963	0.00%
2019/09/06	13	76.86	6	76.72	77.10	7	22,935	0.03%
2019/09/05	10	76.07	109.3	75.72	76.90	-99.3	22,727	-0.44%	大賣/
2019/09/04	1	73.40	21	73.35	73.00	-20	22,048	-0.09%
2019/09/03	2	71.45	10	71.10	71.20	-8	21,843	-0.04%
2019/09/02	4	71.38	13	71.53	71.80	-9	21,945	-0.04%
2019/08/30	3	70.27	7	70.67	70.40	-4	22,042	-0.02%
2019/08/29	40	71.20	8	71.08	70.90	32	21,791	0.15%
2019/08/28	6	72.50	12	73.07	73.50	-6	21,629	-0.03%
2019/08/27	1	72.40	6	72.27	72.40	-5	21,576	-0.02%
2019/08/26	3	70.43	5	70.92	71.10	-2	21,613	-0.01%
2019/08/23	0	0.00	13	71.14	71.50	-13	21,653	-0.06%
2019/08/22	1	70.20	1	70.20	70.30	0	21,891	0.00%
2019/08/21	5	69.90	11	69.67	70.20	-6	21,999	-0.03%
2019/08/20	9	70.08	2	70.10	69.60	7	21,910	0.03%
2019/08/19	13	71.50	0	0.00	71.50	13	21,701	0.06%
2019/08/16	17	71.22	11	71.75	71.30	6	21,706	0.03%
2019/08/15	10	71.32	0	0.00	71.40	10	21,528	0.05%
2019/08/14	2	72.05	6	72.03	72.50	-4	21,327	-0.02%
2019/08/13	0	0.00	16	69.44	68.80	-16	20,914	-0.08%
2019/08/12	1	67.90	1	69.60	69.30	0	20,823	0.00%
2019/08/08	15	68.68	3	68.53	68.10	12	20,648	0.06%
2019/08/07	32	69.90	7	70.71	69.80	25	20,380	0.12%
2019/08/06	16	68.79	1	68.70	69.20	15	20,360	0.07%
2019/08/05	3	71.80	0	0.00	70.90	3	20,128	0.01%
2019/08/02	13	72.44	43	72.12	72.30	-30	19,947	-0.15%
2019/08/01	1	73.20	5	73.26	74.10	-4	19,603	-0.02%
2019/07/31	14	74.29	13	74.09	74.00	1	19,326	0.01%
2019/07/30	7	75.00	9	74.57	75.80	-2	18,943	-0.01%
2019/07/29	8	75.50	1	75.28	74.80	7	18,672	0.04%
2019/07/26	13	77.05	11	76.38	77.00	2	18,418	0.01%
2019/07/25	3	74.43	47	74.87	76.50	-44	18,036	-0.24%
2019/07/24	39	71.35	8	70.66	71.80	31	17,555	0.18%
2019/07/23	6	72.05	35	71.70	72.30	-29	17,288	-0.17%
2019/07/22	8	69.41	53	69.55	69.80	-45	16,822	-0.27%
2019/07/19	2	67.30	2	67.70	67.70	0	16,681	0.00%
2019/07/18	20	67.24	4	67.85	66.70	16	16,766	0.10%
2019/07/17	8	67.53	9	67.58	67.70	-1	16,761	-0.01%
2019/07/16	34	68.14	20	68.86	67.90	14	16,403	0.09%
2019/07/15	8	68.89	42	69.33	69.90	-34	16,011	-0.21%
2019/07/12	13	66.26	17	67.34	66.70	-4	15,539	-0.03%
2019/07/11	21	65.01	52	65.32	65.40	-31	14,914	-0.21%
2019/07/10	8	64.20	55.2	63.97	64.40	-47.2	14,508	-0.33%
2019/07/09	1	61.70	19	62.11	62.80	-18	14,063	-0.13%
2019/07/08	6	61.50	3.1	61.39	61.00	2.9	13,989	0.02%
2019/07/05	4	61.68	7	61.67	62.00	-3	13,864	-0.02%
2019/07/04	33	59.06	2	59.35	59.20	31	13,603	0.23%
2019/07/03	14	65.39	24	65.57	65.20	-10	13,120	-0.08%
2019/07/02	4	66.28	13	66.39	66.30	-9	12,926	-0.07%
2019/07/01	18	66.06	39	65.99	66.00	-21	12,763	-0.16%
2019/06/28	2	64.40	11	64.34	64.50	-9	12,675	-0.07%
2019/06/27	3	63.97	3	64.13	64.10	0	12,671	0.00%
2019/06/26	18	63.49	18	63.57	63.70	0	12,576	0.00%
2019/06/25	6.2	63.79	7	64.21	63.30	-0.8	12,511	-0.01%
2019/06/24	4.1	63.18	3	63.40	63.10	1.1	12,335	0.01%
2019/06/21	4	62.95	2	63.15	63.00	2	12,376	0.02%
2019/06/20	2	62.50	8	62.46	62.30	-6	12,425	-0.05%
2019/06/19	3	61.97	4	61.73	62.10	-1	12,690	-0.01%
2019/06/18	1	60.80	0	0.00	60.90	1	12,913	0.01%
2019/06/17	1	61.30	0	0.00	60.90	1	13,002	0.01%
2019/06/14	11	61.07	10	60.80	60.80	1	13,029	0.01%
2019/06/13	8	60.60	12	60.63	60.90	-4	13,208	-0.03%
2019/06/12	4	60.50	8	60.35	60.70	-4	13,381	-0.03%
2019/06/11	32	59.57	3	59.70	59.40	29	13,387	0.22%
2019/06/10	13	59.54	10	59.40	59.30	3	13,385	0.02%
2019/06/06	12	59.41	7	59.11	59.20	5	13,309	0.04%
2019/06/05	4	61.20	1	62.00	60.50	3	13,197	0.02%
2019/06/04	3	60.93	0.2	61.20	60.90	2.8	13,239	0.02%
2019/06/03	1	61.20	11	61.12	61.90	-10	13,345	-0.07%
2019/05/31	38	61.00	15	61.26	61.60	23	13,594	0.17%
2019/05/30	9	58.70	3	59.67	60.00	6	13,647	0.04%
2019/05/29	19	58.66	9	58.27	58.00	10	14,301	0.07%
2019/05/27	1.2	61.07	2	60.75	60.50	-0.8	14,243	-0.01%
2019/05/24	5	60.16	1	60.20	59.80	4	14,355	0.03%
2019/05/23	4	60.15	1.1	60.08	60.20	2.9	14,524	0.02%
2019/05/22	2	61.00	3	61.33	60.80	-1	14,473	-0.01%
2019/05/21	3	61.40	0	0.00	61.50	3	14,511	0.02%
2019/05/17	5	61.08	0	0.00	60.60	5	14,483	0.03%
2019/05/16	3	61.20	0	0.00	61.00	3	14,663	0.02%
2019/05/15	14	62.31	2	62.00	62.00	12	14,857	0.08%
2019/05/14	10	60.12	4	61.20	61.50	6	14,930	0.04%
2019/05/13	17	62.24	1	61.20	61.10	16	14,868	0.11%
2019/05/10	0	0.00	1	63.80	63.80	-1	14,877	-0.01%
2019/05/09	7	64.83	3.1	64.69	64.20	3.9	14,873	0.03%
2019/05/08	1	65.50	4	65.80	65.90	-3	14,917	-0.02%
2019/05/07	1	66.00	4	66.13	66.20	-3	15,090	-0.02%
2019/05/06	33	65.43	31	65.01	65.00	2	15,350	0.01%
2019/05/03	4	65.78	3	66.40	66.70	1	15,458	0.01%
2019/05/02	0	0.00	3	66.13	65.70	-3	15,502	-0.02%
2019/04/29	3	64.93	4	65.00	64.70	-1	15,403	-0.01%
2019/04/26	0	0.00	8	65.93	66.00	-8	15,443	-0.05%
2019/04/25	2	65.35	9	65.99	65.50	-7	15,607	-0.04%
2019/04/24	15	65.34	6	65.35	65.40	9	15,701	0.06%
2019/04/23	0	0.00	36	64.75	64.90	-36	15,609	-0.23%
2019/04/22	3	63.80	3	64.03	63.80	0	15,427	0.00%
2019/04/19	0	0.00	10	63.82	63.70	-10	15,609	-0.06%
2019/04/18	3	63.20	8	63.94	63.10	-5	15,726	-0.03%
2019/04/17	9	63.31	23	63.79	63.90	-14	15,680	-0.09%
2019/04/16	1.2	62.60	4	62.45	62.70	-2.8	15,271	-0.02%
2019/04/15	0	0.00	7	61.43	61.70	-7	15,292	-0.05%
2019/04/12	10	60.71	0	0.00	60.50	10	15,430	0.06%
2019/04/11	3	61.90	1	61.80	61.60	2	15,579	0.01%
2019/04/10	1	62.40	0	0.00	62.50	1	15,541	0.01%
2019/04/09	1	63.10	12	62.73	62.60	-11	15,544	-0.07%
2019/04/08	2	62.30	12	62.82	63.00	-10	15,589	-0.06%
2019/04/03	1	62.20	4	62.23	62.30	-3	15,573	-0.02%
2019/04/02	5	62.30	3	62.17	61.70	2	15,576	0.01%
2019/04/01	5	61.64	5	62.08	61.00	0	15,479	0.00%
2019/03/29	0	0.00	5	61.20	61.40	-5	15,297	-0.03%
2019/03/28	4	60.53	2	60.60	60.80	2	15,362	0.01%
2019/03/27	7	61.07	0	0.00	61.10	7	15,426	0.05%
2019/03/26	12	61.31	1	61.50	61.00	11	15,503	0.07%
2019/03/25	2	61.15	2.2	61.32	61.10	-0.2	15,537	0.00%
2019/03/22	15	64.05	8	64.11	63.10	7	15,375	0.05%
2019/03/21	5	62.64	13	62.74	62.80	-8	15,116	-0.05%
2019/03/20	5.2	60.26	2	60.55	60.60	3.2	14,789	0.02%
2019/03/19	5	59.78	1.1	59.74	59.70	3.9	14,829	0.03%
2019/03/18	11	59.27	5	59.60	59.50	6	14,908	0.04%
2019/03/15	9	60.51	4	60.10	60.10	5	15,087	0.03%
2019/03/14	15	60.21	32	60.15	60.30	-17	14,991	-0.11%
2019/03/13	4	60.30	10	60.20	60.10	-6	15,174	-0.04%
2019/03/12	1	61.30	10	60.98	60.80	-9	15,594	-0.06%
2019/03/11	3	60.53	0	0.00	60.40	3	15,731	0.02%
2019/03/08	11	59.59	0	0.00	60.50	11	16,027	0.07%
2019/03/07	18	60.54	8	60.23	60.00	10	16,221	0.06%
2019/03/06	14	61.51	10.2	61.52	61.40	3.8	16,501	0.02%
2019/03/05	12	63.57	4	63.70	63.10	8	16,394	0.05%
2019/03/04	63	65.03	29	64.97	64.80	34	16,369	0.21%
2019/02/27	7.1	62.79	8	62.36	62.20	-0.9	15,802	-0.01%
2019/02/26	11	62.00	5	62.30	62.00	6	15,710	0.04%
2019/02/25	6.1	61.73	5	61.62	61.60	1.1	15,707	0.01%
2019/02/22	11	61.79	19	61.96	60.90	-8	15,771	-0.05%
2019/02/21	0	0.00	1	60.80	60.80	-1	15,743	-0.01%
2019/02/20	2	60.25	4	60.20	60.60	-2	15,996	-0.01%
2019/02/19	1	60.30	0	0.00	60.50	1	16,166	0.01%
2019/02/18	28	60.36	6	60.45	60.20	22	16,231	0.14%
2019/02/15	13	60.65	2	61.35	60.00	11	16,456	0.07%
2019/02/14	4	62.58	37	60.98	62.10	-33	16,908	-0.20%
2019/02/13	0	0.00	7	59.83	60.50	-7	16,720	-0.04%
2019/02/12	1	59.80	31	59.80	60.00	-30	16,634	-0.18%
2019/02/11	22	59.60	0	0.00	59.00	22	16,723	0.13%
2019/01/30	1	58.90	39	59.25	60.10	-38	16,698	-0.23%
2019/01/29	17	58.94	0.1	59.00	58.80	16.9	16,892	0.10%
2019/01/28	23	60.91	13	61.32	60.80	10	16,946	0.06%
2019/01/25	3	60.27	23	60.04	60.00	-20	17,441	-0.11%
2019/01/24	13	58.85	18	58.24	59.60	-5	17,578	-0.03%
2019/01/23	1	57.10	3	57.27	57.00	-2	17,784	-0.01%
2019/01/22	7	56.69	3	57.00	56.50	4	17,962	0.02%
2019/01/21	3	57.10	2	56.80	57.20	1	18,153	0.01%
2019/01/18	1	55.70	1.1	56.50	56.40	-0.1	18,315	0.00%
2019/01/17	52	56.08	7	56.76	55.10	45	18,690	0.24%
2019/01/16	33	55.46	30	55.88	56.40	3	18,690	0.02%
2019/01/15	5	53.80	6	53.58	53.60	-1	18,317	-0.01%
2019/01/14	5	52.76	0.1	52.50	52.00	4.9	18,313	0.03%
2019/01/11	18	53.34	8	53.88	53.50	10	18,682	0.05%
2019/01/10	4.2	53.73	8	53.78	53.80	-3.8	18,912	-0.02%
2019/01/09	2.1	52.32	15	52.60	52.50	-12.9	19,145	-0.07%
2019/01/08	3	51.90	1	51.70	51.70	2	19,658	0.01%
2019/01/07	8	52.03	4	52.15	51.80	4	20,232	0.02%
2019/01/04	21	50.29	11	50.36	51.60	10	20,387	0.05%
2019/01/03	17	52.34	4	53.10	51.50	13	20,481	0.06%
2019/01/02	0	0.00	1	55.70	55.00	-1	20,280	0.00%
2018/12/28	2	55.40	1	56.30	55.00	1	20,283	0.00%
2018/12/27	1	56.20	5	55.84	55.80	-4	20,546	-0.02%
2018/12/26	5	55.16	3.2	54.95	54.10	1.8	20,886	0.01%
2018/12/25	1	55.00	1	57.00	57.00	0	20,699	0.00%
2018/12/24	9	55.21	9	54.97	56.00	0	20,630	0.00%
2018/12/22	0	0.00	1	53.50	53.50	-1	20,579	0.00%
2018/12/21	3	52.70	2	53.00	53.90	1	20,769	0.00%
2018/12/20	1	52.50	1	53.20	53.20	0	20,727	0.00%
2018/12/19	1.1	53.88	2	53.45	53.70	-0.9	20,739	0.00%
2018/12/18	2	53.30	2	53.65	54.50	0	20,886	0.00%
2018/12/17	2	53.25	0	0.00	53.50	2	21,045	0.01%
2018/12/14	0	0.00	1	52.90	53.50	-1	21,101	0.00%
2018/12/13	4.1	53.99	12	54.03	54.30	-7.9	21,248	-0.04%
2018/12/12	9	53.50	5	53.58	53.70	4	21,266	0.02%
2018/12/11	6	52.88	5	53.02	52.90	1	21,435	0.00%
2018/12/10	13	52.00	0	0.00	52.10	13	21,444	0.06%
2018/12/07	18	55.62	9	55.71	55.70	9	21,240	0.04%
2018/12/06	5	55.38	4	54.85	55.00	1	21,318	0.00%
2018/12/05	31	56.86	4	57.00	56.90	27	21,196	0.13%
2018/12/04	5	62.00	3	62.20	62.00	2	20,978	0.01%
2018/12/03	5	63.44	3	63.10	62.80	2	21,411	0.01%
2018/11/30	11	60.92	6	61.12	61.00	5	21,352	0.02%
2018/11/29	11	60.75	38	61.59	60.30	-27	21,074	-0.13%
2018/11/28	6	58.62	6	58.82	58.60	0	20,549	0.00%
2018/11/27	1	55.70	1	57.40	58.00	0	20,421	0.00%
2018/11/26	3	57.27	23	57.53	57.30	-20	20,280	-0.10%
2018/11/23	13	57.23	0	0.00	56.10	13	20,060	0.06%
2018/11/22	3	58.13	6.1	58.07	58.00	-3.1	19,999	-0.02%
2018/11/21	3	56.87	7	57.54	57.80	-4	19,955	-0.02%
2018/11/20	14	57.19	1	56.70	57.50	13	19,930	0.07%
2018/11/19	3	56.57	15	56.91	57.50	-12	19,764	-0.06%
2018/11/16	12	55.80	5.2	56.58	54.60	6.8	19,540	0.03%
2018/11/15	4	55.80	4	55.60	55.90	0	19,505	0.00%
2018/11/14	14	56.54	3	56.93	56.50	11	19,728	0.06%
2018/11/13	12.2	56.17	18	55.77	56.20	-5.8	19,607	-0.03%
2018/11/12	1	53.10	1	53.80	53.80	0	19,062	0.00%
2018/11/09	5	53.96	1	54.10	54.20	4	19,229	0.02%
2018/11/08	3	54.97	1	55.10	53.80	2	19,260	0.01%
2018/11/07	4	53.83	9	54.63	55.20	-5	19,218	-0.03%
2018/11/06	13	52.77	9.2	53.70	52.20	3.8	19,372	0.02%
2018/11/05	11	55.66	3.1	55.89	55.70	7.9	19,130	0.04%
2018/11/02	7	56.96	19	57.01	56.10	-12	18,950	-0.06%
2018/11/01	13	53.58	33.1	53.93	54.40	-20.1	18,486	-0.11%
2018/10/31	4	50.64	8	50.63	51.40	-4	18,245	-0.02%
2018/10/30	7	48.10	10	48.40	48.50	-3	18,057	-0.02%
2018/10/29	37.2	46.21	6	46.58	46.60	31.2	18,136	0.17%
2018/10/26	5	46.37	5	46.23	46.00	0	18,007	0.00%
2018/10/25	7	46.33	4	45.99	45.75	3	17,850	0.02%
2018/10/24	6	49.60	1	50.30	49.30	5	17,412	0.03%
2018/10/23	5	50.80	2	50.75	50.50	3	17,196	0.02%
2018/10/22	1	50.60	1	51.30	52.50	0	17,104	0.00%
2018/10/19	14	50.20	20	51.03	52.10	-6	17,086	-0.04%
2018/10/18	10	52.66	5	52.46	51.50	5	16,829	0.03%
2018/10/17	32	55.13	33	55.08	54.40	-1	16,582	-0.01%
2018/10/16	24	55.16	8.2	55.70	54.10	15.8	16,399	0.10%
2018/10/15	6	56.27	14	56.01	57.20	-8	15,984	-0.05%
2018/10/12	9	52.59	19	52.41	53.30	-10	15,807	-0.06%
2018/10/11	10	48.62	4	48.56	48.50	6	16,127	0.04%
2018/10/09	8	52.99	7	52.77	52.30	1	15,936	0.01%
2018/10/08	0.3	52.90	1	52.70	52.70	-0.7	15,934	0.00%
2018/10/05	19	52.55	21	52.78	52.20	-2	16,046	-0.01%
2018/10/04	13	55.52	9	55.08	53.90	4	15,944	0.03%
2018/10/03	3	58.30	1	57.80	57.80	2	15,634	0.01%
2018/10/02	3	58.47	1	58.80	58.40	2	15,806	0.01%
2018/10/01	0	0.00	5	59.20	59.20	-5	15,987	-0.03%
2018/09/28	6	58.85	1	58.10	58.10	5	16,032	0.03%
2018/09/27	2	59.10	4	59.48	59.80	-2	16,022	-0.01%
2018/09/26	5	60.36	3	60.50	60.20	2	16,059	0.01%
2018/09/25	1	60.90	11	60.95	61.70	-10	15,996	-0.06%
2018/09/21	23	58.24	22	57.90	58.50	1	15,787	0.01%
2018/09/20	15	59.49	4	59.53	59.50	11	15,577	0.07%
2018/09/19	1	60.20	2	60.90	60.00	-1	15,619	-0.01%
2018/09/18	17	59.68	4	59.53	59.30	13	15,521	0.08%
2018/09/17	6	61.42	6	61.42	61.20	0	15,653	0.00%
2018/09/14	3	59.17	8	59.63	59.60	-5	15,536	-0.03%
2018/09/13	28	57.73	19	57.71	57.50	9	15,487	0.06%
2018/09/12	17	57.73	11	57.74	57.40	6	15,392	0.04%
2018/09/11	9	59.53	10	59.91	60.10	-1	15,284	-0.01%
2018/09/10	4	58.10	7	59.00	59.40	-3	15,273	-0.02%
2018/09/07	28	59.12	32	59.38	57.50	-4	15,057	-0.03%
2018/09/06	19	64.28	13	64.08	63.60	6	14,555	0.04%
2018/09/05	1	66.60	0	0.00	66.60	1	14,461	0.01%
2018/09/04	1	67.40	0	0.00	67.60	1	14,515	0.01%
2018/09/03	6	67.65	31	68.28	66.70	-25	14,537	-0.17%
2018/08/31	64.2	68.72	5	68.60	69.70	59.2	14,532	0.41%
2018/08/30	0	0.00	1.2	69.90	69.80	-1.2	14,599	-0.01%
2018/08/29	4	70.18	49	70.40	69.90	-45	14,638	-0.31%
2018/08/28	1	71.60	3	71.90	70.70	-2	14,686	-0.01%
2018/08/27	0	0.00	3	68.87	70.10	-3	14,685	-0.02%
2018/08/24	3.3	67.44	5	66.90	67.40	-1.7	14,615	-0.01%
2018/08/23	1	67.00	0	0.00	67.30	1	14,816	0.01%
2018/08/22	4	68.03	3	67.27	67.40	1	15,016	0.01%
2018/08/21	3	68.53	7	68.53	68.50	-4	14,898	-0.03%
2018/08/20	7.6	66.41	5	66.84	65.70	2.6	14,733	0.02%
2018/08/17	4	65.43	0	0.00	65.00	4	14,696	0.03%
2018/08/16	50	67.87	8	67.24	67.30	42	14,730	0.29%
2018/08/15	6.1	68.23	2	68.70	67.70	4.1	14,720	0.03%
2018/08/14	4	68.75	5	68.34	70.20	-1	14,828	-0.01%
2018/08/13	36.1	70.01	7	69.46	68.90	29.1	14,780	0.20%
2018/08/10	2	73.35	0	73.60	73.20	2	14,684	0.01%
2018/08/09	6	74.32	1	74.50	73.80	5	15,217	0.03%
2018/08/08	2	74.60	0	0.00	73.70	2	15,904	0.01%
2018/08/07	2.1	74.41	2	74.65	74.30	0.1	15,697	0.00%
2018/08/06	4	74.15	0	0.00	73.60	4	15,527	0.03%
2018/08/03	10	76.74	8	77.23	75.80	2	15,434	0.01%
2018/08/02	8	78.15	6	79.00	78.40	2	15,088	0.01%
2018/08/01	12	78.55	3	79.37	79.60	9	15,260	0.06%
2018/07/31	19	78.85	0	0.00	78.60	19	15,524	0.12%
2018/07/30	3	80.40	1.1	79.64	79.60	1.9	15,472	0.01%
2018/07/27	1	81.90	7	81.73	81.90	-6	15,429	-0.04%
2018/07/26	2.1	81.96	23	81.48	81.00	-20.9	15,483	-0.13%
2018/07/25	22	80.85	9	80.26	80.70	13	15,438	0.08%
2018/07/24	5	78.40	1	78.60	78.70	4	15,313	0.03%
2018/07/23	5	78.34	7	78.30	78.50	-2	15,282	-0.01%
2018/07/20	7	80.90	11	81.28	80.50	-4	15,145	-0.03%
2018/07/19	12	81.31	25	81.29	80.20	-13	14,995	-0.09%
2018/07/18	60	85.63	25.1	85.39	84.00	34.9	14,804	0.24%
2018/07/17	5	87.60	3	87.57	88.10	2	14,268	0.01%
2018/07/16	8	87.04	0	0.00	86.00	8	14,503	0.06%
2018/07/13	10	87.10	28	88.13	88.80	-18	14,830	-0.12%
2018/07/12	13	86.30	7	86.21	86.00	6	14,930	0.04%
2018/07/11	3	83.37	3	84.27	83.60	0	14,854	0.00%
2018/07/10	1	83.10	5	83.62	83.90	-4	14,839	-0.03%
2018/07/09	1	81.50	2	80.40	81.00	-1	14,834	-0.01%
2018/07/06	9.1	79.81	4	79.73	79.30	5.1	14,766	0.03%
2018/07/05	5	79.20	1	79.10	78.10	4	14,840	0.03%
2018/07/04	3	81.03	12.2	81.82	80.90	-9.2	14,867	-0.06%
2018/07/03	2	82.90	4	82.43	81.80	-2	14,987	-0.01%
2018/07/02	5	81.90	2	82.60	81.00	3	15,008	0.02%
2018/06/29	3.2	83.08	0.3	83.30	83.20	2.9	15,006	0.02%
2018/06/28	5	82.16	0	0.00	83.00	5	14,896	0.03%
2018/06/27	9	87.64	7	87.53	87.20	2	14,905	0.01%
2018/06/26	8	84.03	16	84.43	85.40	-8	14,884	-0.05%
2018/06/25	24	88.27	9	87.22	86.50	15	14,928	0.10%
2018/06/22	12.2	91.21	9	91.94	92.50	3.2	14,980	0.02%
2018/06/21	1.2	91.93	4	92.13	92.50	-2.8	15,189	-0.02%
2018/06/20	7	90.86	2	91.10	90.40	5	15,469	0.03%
2018/06/19	11	91.33	2	93.40	90.60	9	15,738	0.06%
2018/06/15	3	92.30	1	93.50	92.30	2	15,984	0.01%
2018/06/14	2	92.65	2	92.65	93.00	0	16,223	0.00%
2018/06/13	6	94.95	0	0.00	94.00	6	16,634	0.04%
2018/06/12	4	98.95	1	98.50	97.60	3	17,044	0.02%
2018/06/11	1	99.50	0	0.00	100.50	1	17,150	0.01%
2018/06/08	2	99.00	0	99.80	99.80	2	17,589	0.01%
2018/06/07	1	99.70	3	100.53	101.00	-2	18,378	-0.01%
2018/06/06	0	0.00	1	100.00	100.00	-1	18,443	-0.01%
2018/06/05	6	102.08	13	100.88	101.00	-7	18,596	-0.04%
2018/06/04	11	100.95	1	99.20	100.50	10	18,828	0.05%
2018/06/01	3	98.00	0	0.00	97.50	3	18,800	0.02%
2018/05/31	3	98.40	3	98.33	99.60	0	18,818	0.00%
2018/05/30	4	95.75	17	96.39	96.50	-13	18,634	-0.07%
2018/05/29	19	99.48	16	98.92	98.90	3	18,503	0.02%
2018/05/28	32	99.33	6	99.08	99.30	26	18,719	0.14%
2018/05/25	7	103.50	1	100.50	100.50	6	19,323	0.03%
2018/05/24	2	101.50	6.1	101.17	102.00	-4.1	19,520	-0.02%
2018/05/23	8	99.75	9	99.87	99.30	-1	19,558	-0.01%
2018/05/22	5	99.36	13	98.69	97.20	-8	19,441	-0.04%
2018/05/21	2.1	99.22	3	99.67	99.00	-0.9	19,640	0.00%
2018/05/18	8	99.41	0	0.00	98.90	8	19,694	0.04%
2018/05/17	25	105.12	17.1	104.48	101.50	7.9	19,593	0.04%
2018/05/16	6	101.02	40.7	100.15	102.50	-34.7	19,118	-0.18%
2018/05/15	0	0.00	4	95.50	95.50	-4	18,718	-0.02%
2018/05/14	3	95.83	0	0.00	95.30	3	19,002	0.02%
2018/05/11	3	96.77	8	96.56	95.60	-5	19,074	-0.03%
2018/05/10	1	94.40	0	0.00	93.60	1	18,979	0.01%
2018/05/09	1	93.90	2	94.15	94.40	-1	19,083	-0.01%
2018/05/08	1	94.70	2	93.85	94.00	-1	18,972	-0.01%
2018/05/07	0	0.00	0	93.30	92.60	0	18,680	0.00%
2018/05/04	0	0.00	2	92.00	91.70	-2	18,653	-0.01%
2018/05/03	3	90.30	2	90.20	89.90	1	18,672	0.01%
2018/05/02	4	92.28	1	93.90	91.70	3	18,748	0.02%
2018/04/30	1	91.90	9	92.16	93.00	-8	18,689	-0.04%
2018/04/27	7	93.13	0	0.00	93.10	7	18,725	0.04%
2018/04/26	1	90.60	7	92.93	91.80	-6	18,716	-0.03%
2018/04/25	24	89.93	23	90.47	90.80	1	18,742	0.01%
2018/04/24	8	90.29	5	90.96	90.10	3	18,877	0.02%
2018/04/23	8	93.26	2	92.90	93.00	6	19,254	0.03%
2018/04/20	6	94.13	21	95.23	92.70	-15	19,486	-0.08%
2018/04/19	2	95.50	4	96.10	97.90	-2	19,220	-0.01%
2018/04/18	1	93.50	2	92.50	93.10	-1	18,841	-0.01%
2018/04/17	2	90.05	3.1	90.94	89.50	-1.1	18,660	-0.01%
2018/04/16	1	92.40	1	92.20	92.20	0	18,787	0.00%
2018/04/13	3	94.47	13	94.38	93.40	-10	18,749	-0.05%
2018/04/12	1	92.90	3	92.33	92.50	-2	18,780	-0.01%
2018/04/11	4	92.38	19	93.67	91.20	-15	19,053	-0.08%
2018/04/10	1	92.40	6	91.23	91.90	-5	19,019	-0.03%
2018/04/09	3	88.53	4	88.50	88.50	-1	19,053	-0.01%
2018/04/03	1	90.50	11	90.55	90.60	-10	18,913	-0.05%
2018/04/02	7	92.09	9	91.84	91.70	-2	18,896	-0.01%
2018/03/31	14	91.56	4	91.73	92.00	10	18,981	0.05%
2018/03/30	5.2	91.71	13	91.92	91.80	-7.8	19,101	-0.04%
2018/03/29	22	92.16	32	91.20	92.30	-10	19,052	-0.05%
2018/03/28	26	91.82	2	91.90	90.70	24	18,971	0.13%
2018/03/27	4	94.75	4	94.68	95.40	0	18,730	0.00%
2018/03/26	14	92.22	0	0.00	92.00	14	18,622	0.08%
2018/03/23	10.2	92.70	5	91.84	94.50	5.2	18,478	0.03%
2018/03/22	7.4	97.23	7	97.44	96.30	0.4	18,238	0.00%
2018/03/21	6	98.22	10.4	98.70	99.00	-4.4	17,895	-0.02%
2018/03/20	17	95.85	7	95.83	95.00	10	17,524	0.06%
2018/03/19	12	97.92	25	96.90	97.00	-13	17,250	-0.08%
2018/03/16	3	93.20	4	92.85	94.20	-1	16,725	-0.01%
2018/03/15	8	90.41	18	90.47	91.00	-10	16,156	-0.06%
2018/03/14	55	89.97	12	89.45	89.40	43	16,113	0.27%
2018/03/13	8	87.13	49	86.95	89.90	-41	15,958	-0.26%
2018/03/12	3	83.27	7	84.26	83.00	-4	15,361	-0.03%
2018/03/09	2	83.10	16	83.08	83.30	-14	15,454	-0.09%
2018/03/08	7	82.10	39	82.05	82.00	-32	15,864	-0.20%
2018/03/07	1	80.60	1	80.40	80.00	0	15,939	0.00%
2018/03/06	1	80.20	13	79.97	79.60	-12	16,308	-0.07%
2018/03/05	3	78.83	25	78.78	78.40	-22	16,806	-0.13%
2018/03/02	34	78.81	9.1	78.19	78.40	24.9	16,955	0.15%
2018/03/01	6	79.40	2	80.00	78.70	4	16,954	0.02%
2018/02/27	26	82.07	22	81.74	80.80	4	16,838	0.02%
2018/02/26	3	81.00	6	81.15	81.00	-3	16,145	-0.02%
2018/02/23	0	0.00	3	79.50	79.90	-3	16,437	-0.02%
2018/02/22	5	79.20	9	79.24	79.30	-4	16,460	-0.02%
2018/02/21	8	79.70	5	79.80	79.90	3	16,493	0.02%
2018/02/12	22	76.16	7	75.13	76.00	15	16,049	0.09%
2018/02/09	3	71.47	6	72.07	73.30	-3	15,942	-0.02%
2018/02/08	3	72.63	0	0.00	72.70	3	15,942	0.02%
2018/02/07	10	74.81	8	74.77	73.60	2	15,895	0.01%
2018/02/06	13	73.52	2	71.10	72.40	11	15,857	0.07%
2018/02/05	7	77.06	0	0.00	77.40	7	15,869	0.04%
2018/02/02	4	80.60	1	80.20	79.60	3	16,005	0.02%
2018/02/01	0	0.00	3.1	81.07	81.20	-3.1	16,025	-0.02%
2018/01/31	6	78.97	10.1	78.12	79.40	-4.1	16,008	-0.03%
2018/01/30	9	78.73	2	79.10	78.40	7	16,229	0.04%
2018/01/29	1	78.80	0	0.00	78.80	1	16,170	0.01%
2018/01/26	1	78.70	2	79.50	79.40	-1	16,229	-0.01%
2018/01/25	8	79.39	1	78.50	78.50	7	16,320	0.04%
2018/01/24	0	0.00	5	80.44	80.50	-5	16,586	-0.03%
2018/01/23	5	81.20	3	81.33	80.20	2	16,916	0.01%
2018/01/22	5	79.68	6	80.73	80.50	-1	17,064	-0.01%
2018/01/19	3	81.03	0	0.00	80.60	3	17,178	0.02%
2018/01/18	3	82.43	5	82.60	82.00	-2	17,082	-0.01%
2018/01/17	43	82.62	12	82.51	81.00	31	16,966	0.18%
2018/01/16	14	85.10	15.2	84.60	85.00	-1.2	16,460	-0.01%
2018/01/15	0	0.00	2	82.60	83.40	-2	16,305	-0.01%
2018/01/12	1	79.50	9	79.63	81.40	-8	16,449	-0.05%
2018/01/11	1	80.60	5	80.40	80.30	-4	16,696	-0.02%
2018/01/10	19	78.96	16	78.92	78.30	3	17,035	0.02%
2018/01/09	0	0.00	2	83.20	82.60	-2	17,423	-0.01%
2018/01/08	10	83.91	10	84.64	83.50	0	17,815	0.00%
2018/01/05	0	0.00	12	83.63	83.50	-12	18,110	-0.07%
2018/01/04	1	81.90	2	81.60	81.50	-1	17,929	-0.01%
2018/01/03	13	80.29	2	80.30	80.30	11	18,254	0.06%
2018/01/02	1	77.00	5	77.78	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-六合券商分點個股進出
元大-六合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-六合 券商分點個股進出 元大-六合 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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析