南亞科 (2408)-元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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	15	36.32	8	37.11	35.85	7	11,646	0.06%
2024/11/21	2.2	36.21	0	0.00	36.65	2.2	11,679	0.02%
2024/11/20	4.4	36.39	0	0.00	36.25	4.4	11,639	0.04%
2024/11/19	3	36.85	3	37.10	37.05	0	11,566	0.00%
2024/11/18	3.1	37.23	0	37.25	37.25	3.1	11,619	0.03%
2024/11/14	17.4	37.61	15	36.92	36.85	2.4	11,699	0.02%
2024/11/13	6.1	38.17	3	38.50	38.15	3.1	11,556	0.03%
2024/11/12	12.4	39.28	15	39.13	39.00	-2.6	11,466	-0.02%
2024/11/11	4	40.05	7	40.29	40.40	-3	11,406	-0.03%
2024/11/08	11.3	41.34	0	0.00	40.70	11.3	11,613	0.10%
2024/11/07	1.1	41.90	5	41.74	42.05	-4	11,757	-0.03%
2024/11/06	1.1	40.85	7	40.79	40.75	-5.9	11,982	-0.05%
2024/11/05	0	0.00	1	39.95	40.05	-1	12,510	-0.01%
2024/11/04	9	40.31	0	0.00	40.20	9	12,653	0.07%
2024/11/01	3	40.85	3	41.55	41.45	0	12,822	0.00%
2024/10/30	0	0.00	4	43.14	42.30	-4	13,075	-0.03%
2024/10/29	5	42.24	4	42.50	42.30	1	13,213	0.01%
2024/10/28	5	42.78	2	43.38	43.35	3	13,314	0.02%
2024/10/25	4	42.86	0	0.00	43.05	4	13,557	0.03%
2024/10/24	9	43.29	1	43.30	42.90	8	13,732	0.06%
2024/10/23	3	43.75	0	0.00	43.65	3	14,310	0.02%
2024/10/22	11	43.85	3	44.05	44.20	8	14,859	0.05%
2024/10/21	0.4	44.15	9	44.65	44.60	-8.6	15,240	-0.06%
2024/10/18	3	44.35	3	44.48	43.85	0	15,609	0.00%
2024/10/17	3	44.28	8	44.03	44.30	-5	15,670	-0.03%
2024/10/16	7	42.72	0	0.00	42.65	7	15,889	0.04%
2024/10/15	3	44.03	2	44.25	44.05	1	15,885	0.01%
2024/10/14	3	42.98	5	43.66	43.80	-2	15,930	-0.01%
2024/10/11	9	42.47	7	42.51	42.50	2	16,035	0.01%
2024/10/09	5	44.09	3	44.65	43.50	2	16,358	0.01%
2024/10/08	10	44.33	4	44.26	44.40	6	16,377	0.04%
2024/10/07	6	44.83	3	45.15	45.15	3	16,439	0.02%
2024/10/04	2	45.60	1	45.55	45.50	1	16,357	0.01%
2024/10/01	9	46.67	0	0.00	46.25	9	16,285	0.06%
2024/09/30	2	47.65	1	48.10	47.35	1	16,602	0.01%
2024/09/27	6	48.16	7	48.32	48.15	-1	17,181	-0.01%
2024/09/26	9.2	48.19	0	0.00	47.30	9.2	17,050	0.05%
2024/09/25	0	0.00	5	47.08	47.30	-5	16,797	-0.03%
2024/09/24	12	46.05	3	46.20	46.35	9	16,751	0.05%
2024/09/23	2.2	46.54	11	46.79	46.65	-8.8	16,790	-0.05%
2024/09/20	0.1	45.65	0	0.00	45.80	0.1	16,769	0.00%
2024/09/19	4	45.20	0	0.00	45.25	4	16,411	0.02%
2024/09/18	7	45.91	0	0.00	45.20	7	16,706	0.04%
2024/09/13	5	46.18	0	0.00	46.30	5	17,698	0.03%
2024/09/12	1	45.80	3	46.50	46.95	-2	18,166	-0.01%
2024/09/11	3	45.35	0.1	45.20	45.10	2.9	18,966	0.02%
2024/09/10	13.3	44.99	0	0.00	44.50	13.3	19,228	0.07%
2024/09/09	1	45.50	1	45.60	46.05	0	19,114	0.00%
2024/09/06	5	46.37	0	0.00	46.45	5	19,178	0.03%
2024/09/05	7.4	47.05	0	0.00	46.00	7.4	19,045	0.04%
2024/09/04	8.1	47.68	9	47.93	47.55	-0.9	18,779	0.00%
2024/09/03	12.9	50.62	25	50.60	50.00	-12.2	18,364	-0.07%
2024/09/02	1.2	52.57	0	0.00	51.60	1.2	18,236	0.01%
2024/08/29	1	53.00	0	0.00	53.40	1	18,121	0.01%
2024/08/28	2	53.70	1	53.20	53.50	1	18,036	0.01%
2024/08/27	6	53.17	0	0.00	53.20	6	18,070	0.03%
2024/08/23	1	53.00	0	0.00	54.10	1	18,292	0.01%
2024/08/21	0	54.70	6	54.62	54.60	-6	18,411	-0.03%
2024/08/20	1	56.10	3	56.00	55.70	-2	18,403	-0.01%
2024/08/19	0	0.00	0	56.00	56.60	0	18,362	0.00%
2024/08/16	7	55.79	8	55.78	55.70	-1	18,373	-0.01%
2024/08/15	0.1	54.21	0	0.00	54.60	0.1	18,359	0.00%
2024/08/14	14.3	54.46	3	54.73	54.30	11.3	18,399	0.06%
2024/08/13	1.3	53.05	1	52.90	52.80	0.3	18,567	0.00%
2024/08/12	3.2	53.24	10	53.11	53.00	-6.8	18,717	-0.04%
2024/08/09	1	51.80	8	51.08	51.00	-7	18,508	-0.04%
2024/08/08	9	49.43	6	49.83	49.50	3	18,285	0.02%
2024/08/07	14.4	49.53	2	48.40	50.00	12.4	18,048	0.07%
2024/08/06	3	49.67	1	48.20	49.90	2	17,591	0.01%
2024/08/05	6.9	49.92	6	50.26	49.95	0.9	17,592	0.01%
2024/08/02	9.5	55.96	0	0.00	54.90	9.5	17,235	0.06%
2024/08/01	0	0.00	1	58.70	58.30	-1	17,135	-0.01%
2024/07/31	5.1	57.22	3	56.80	57.10	2.1	17,273	0.01%
2024/07/30	1.2	56.21	0	0.00	57.10	1.2	17,246	0.01%
2024/07/29	8	58.01	11	57.84	57.50	-3	17,065	-0.02%
2024/07/26	22.8	57.86	11	58.24	58.10	11.8	16,991	0.07%
2024/07/23	21.8	61.32	0	0.00	60.60	21.8	16,523	0.13%
2024/07/22	7.7	62.61	6	62.60	61.90	1.7	16,086	0.01%
2024/07/19	6.6	65.02	0	64.70	64.20	6.6	15,835	0.04%
2024/07/18	11.2	67.18	4	66.33	67.00	7.2	15,652	0.05%
2024/07/17	12.2	67.61	1	67.30	66.90	11.2	15,650	0.07%
2024/07/16	1	67.80	0	0.00	67.50	1	15,535	0.01%
2024/07/15	0	0.00	4	67.90	67.70	-4	15,648	-0.03%
2024/07/12	8.2	68.83	1	69.20	68.50	7.2	15,621	0.05%
2024/07/11	19.2	69.07	15	69.58	70.10	4.2	15,666	0.03%
2024/07/10	12	72.40	0.1	72.40	72.30	11.9	15,527	0.08%
2024/07/09	2	73.55	22	73.20	73.00	-20	15,532	-0.13%
2024/07/08	10	73.76	1	74.50	74.50	9	15,747	0.06%
2024/07/05	3.3	73.63	5	73.68	73.90	-1.8	16,007	-0.01%
2024/07/04	11.8	73.86	9.1	73.85	74.10	2.7	16,408	0.02%
2024/07/03	14.1	73.56	54	72.64	73.70	-39.9	16,088	-0.25%
2024/07/02	6	68.60	0.1	68.50	68.30	6	15,538	0.04%
2024/07/01	1.8	68.89	2	69.10	69.00	-0.2	15,511	0.00%
2024/06/28	8	68.60	8.1	69.44	69.70	-0.1	15,668	0.00%
2024/06/27	0	67.90	1	67.90	68.20	-1	15,810	-0.01%
2024/06/26	8.1	68.48	10	68.54	68.50	-1.9	15,710	-0.01%
2024/06/25	24	68.23	15	67.99	68.50	9	15,767	0.06%
2024/06/24	26.2	69.78	9.5	69.88	69.10	16.7	15,697	0.11%
2024/06/21	5	72.14	9	72.88	72.20	-4	15,637	-0.03%
2024/06/20	52	73.22	25.3	73.52	72.70	26.7	15,471	0.17%
2024/06/19	45.3	71.58	42	70.82	70.70	3.2	15,962	0.02%
2024/06/18	44	70.51	85	70.99	72.00	-41	16,560	-0.25%
2024/06/17	1	67.90	7	67.70	67.90	-6	15,775	-0.04%
2024/06/14	0	66.20	0.1	66.00	66.20	0	15,581	0.00%
2024/06/13	1	66.00	5	66.00	66.00	-4	15,721	-0.03%
2024/06/12	0	0.00	4	64.43	64.60	-4	15,630	-0.03%
2024/06/11	0	0.00	0	64.20	64.30	0	15,745	0.00%
2024/06/07	1	64.10	3	64.50	64.80	-2	16,043	-0.01%
2024/06/06	0	0.00	1	64.07	63.40	-1	16,144	-0.01%
2024/06/05	0	63.50	0.1	63.20	63.00	-0.1	16,354	0.00%
2024/06/04	3	63.20	3	63.70	63.20	0	16,538	0.00%
2024/06/03	0.5	64.60	0	0.00	64.20	0.5	16,685	0.00%
2024/05/31	4	65.05	0	0.00	64.50	4	16,864	0.02%
2024/05/30	11.5	65.96	0	0.00	64.80	11.5	16,820	0.07%
2024/05/29	1	66.70	1	66.49	66.00	0	16,764	0.00%
2024/05/28	0	66.70	19	66.38	66.50	-19	16,850	-0.11%
2024/05/27	1	65.00	2	65.15	64.80	-1	16,831	-0.01%
2024/05/24	1	64.60	1	64.70	64.40	0	17,000	0.00%
2024/05/23	0	0.00	4	64.20	64.20	-4	17,055	-0.02%
2024/05/22	0	0.00	9	64.54	64.60	-9	17,322	-0.05%
2024/05/21	7.1	63.97	9	63.71	63.50	-1.9	17,410	-0.01%
2024/05/20	0.2	63.50	0	0.00	63.30	0.2	17,471	0.00%
2024/05/17	6.1	63.11	1	62.80	62.80	5.1	17,533	0.03%
2024/05/16	4	63.93	1.1	64.45	64.00	2.9	17,405	0.02%
2024/05/15	1	65.00	1	65.30	64.60	0	17,529	0.00%
2024/05/14	0	0.00	4	64.90	64.80	-4	18,106	-0.02%
2024/05/13	0	0.00	5	64.56	64.40	-5	18,155	-0.03%
2024/05/10	14	63.79	9	64.33	64.40	5	18,236	0.03%
2024/05/09	19.1	65.53	7	64.67	64.00	12.1	18,117	0.07%
2024/05/08	5	66.60	1	67.10	66.60	4	17,883	0.02%
2024/05/07	11	67.31	7	68.18	66.80	4	17,914	0.02%
2024/05/06	13	67.37	13	67.86	66.90	0	17,662	0.00%
2024/05/03	5	66.30	5	66.80	65.80	0	17,378	0.00%
2024/05/02	3	66.20	4	66.43	66.60	-1	17,305	-0.01%
2024/04/30	3	66.67	5	66.64	66.10	-2	17,441	-0.01%
2024/04/29	1	66.80	6.1	66.97	67.50	-5.1	17,653	-0.03%
2024/04/26	15	65.71	17	65.75	65.70	-2	17,681	-0.01%
2024/04/25	2	66.20	3.1	65.60	65.60	-1.1	17,603	-0.01%
2024/04/24	12	65.06	18	65.08	65.50	-6	17,558	-0.03%
2024/04/23	2	62.10	6	62.35	62.80	-4	17,548	-0.02%
2024/04/22	14	61.23	4	61.08	61.20	10	17,538	0.06%
2024/04/19	17	62.31	11.1	62.64	62.00	5.9	17,518	0.03%
2024/04/18	26	64.79	12	64.39	64.30	14	17,403	0.08%
2024/04/17	9.1	64.99	12	64.70	64.50	-2.9	17,751	-0.02%
2024/04/16	77.2	66.28	71.1	65.94	65.50	6.1	17,642	0.03%
2024/04/15	24	69.85	22.5	69.92	70.00	1.5	17,334	0.01%
2024/04/12	25	71.81	40	71.49	71.80	-15	17,232	-0.09%
2024/04/11	10.5	70.19	5	70.74	70.60	5.5	16,845	0.03%
2024/04/10	27	69.95	20.3	70.38	70.20	6.7	16,560	0.04%
2024/04/09	6	68.47	8	68.75	68.40	-2	16,334	-0.01%
2024/04/08	5	68.04	5	68.84	68.10	0	16,321	0.00%
2024/04/03	6	68.05	7.1	67.97	68.20	-1.1	16,271	-0.01%
2024/04/02	12.1	69.49	8	70.15	69.10	4.1	16,456	0.03%
2024/04/01	11.1	69.00	10	69.26	69.40	1	16,546	0.01%
2024/03/29	1	67.60	1	67.80	67.70	0	16,468	0.00%
2024/03/28	6	68.23	0	0.00	67.60	6	16,442	0.04%
2024/03/27	15	68.02	2	68.00	67.90	13	16,791	0.08%
2024/03/26	18.1	68.18	13.4	68.67	68.10	4.6	16,954	0.03%
2024/03/25	2.1	68.23	12	68.56	68.50	-10	16,725	-0.06%
2024/03/22	63.1	69.84	186.2	70.44	69.60	-123.2	16,622	-0.74%	大賣/鉅額交易
2024/03/21	20	65.56	37	66.40	67.60	-17	15,466	-0.11%
2024/03/20	4	62.00	5	62.18	61.50	-1	14,939	-0.01%
2024/03/19	15	62.65	1	62.40	62.30	14	15,179	0.09%
2024/03/18	9	62.54	3	62.21	62.40	6	15,160	0.04%
2024/03/14	3.1	63.87	6	64.15	63.80	-2.9	15,053	-0.02%
2024/03/13	29.4	64.34	1	65.80	63.30	28.4	15,008	0.19%
2024/03/12	11	65.67	0	0.00	65.70	11	14,785	0.07%
2024/03/11	1	65.90	4	66.90	65.80	-3	14,793	-0.02%
2024/03/08	9.1	65.22	4	65.23	65.00	5.1	14,679	0.03%
2024/03/07	5	65.84	11	66.20	65.70	-6	14,685	-0.04%
2024/03/06	8	65.44	0	65.70	65.10	8	14,756	0.05%
2024/03/05	6	66.12	0	66.00	65.80	6	15,155	0.04%
2024/03/04	1	66.80	8	67.08	66.50	-7	15,704	-0.04%
2024/03/01	16	66.14	1.1	66.42	66.30	15	16,281	0.09%
2024/02/29	3.1	67.00	8.1	67.32	67.30	-5	16,437	-0.03%
2024/02/27	11	67.27	3.1	66.57	66.30	7.9	16,604	0.05%
2024/02/26	8	67.71	0	0.00	67.90	8	16,550	0.05%
2024/02/23	8	68.46	6	68.72	67.70	2	16,648	0.01%
2024/02/22	9.2	67.67	5.2	67.43	68.10	4	16,559	0.02%
2024/02/21	103.1	67.61	30.1	67.76	67.30	73	16,631	0.44%	大買/
2024/02/20	7.1	67.71	2.2	67.96	67.80	4.9	16,506	0.03%
2024/02/19	20	66.21	7.1	66.43	66.60	12.9	16,388	0.08%
2024/02/16	11.2	65.02	3.2	65.77	65.90	8.1	16,442	0.05%
2024/02/15	28.3	65.69	10	69.03	65.40	18.3	16,233	0.11%
2024/02/05	13	67.63	10	67.53	68.20	3	15,749	0.02%
2024/02/02	2.1	67.95	2	67.60	67.60	0.1	15,710	0.00%
2024/02/01	7	69.04	7.1	69.37	69.20	-0.1	15,595	0.00%
2024/01/31	5	69.70	17	69.01	68.70	-12	15,589	-0.08%
2024/01/30	22	69.63	20	69.17	69.30	2	15,632	0.01%
2024/01/29	10.1	71.00	1	71.00	70.80	9.1	15,743	0.06%
2024/01/26	11.1	71.14	20	70.97	71.00	-8.9	15,757	-0.06%
2024/01/25	6	70.95	0	0.00	71.00	6	15,800	0.04%
2024/01/24	12	71.61	20	71.48	71.60	-8	15,743	-0.05%
2024/01/23	34.6	70.86	7	70.74	70.70	27.6	15,551	0.18%
2024/01/22	2	68.85	1	69.20	69.30	1	15,291	0.01%
2024/01/19	4	69.05	0	0.00	69.30	4	15,260	0.03%
2024/01/18	1	68.79	0	0.00	68.20	1	15,318	0.01%
2024/01/17	2	68.25	4	68.87	67.80	-2	15,230	-0.01%
2024/01/16	8	69.59	1	69.52	69.40	7	15,127	0.05%
2024/01/15	1.1	71.44	6	71.18	71.50	-4.9	15,034	-0.03%
2024/01/12	0	0.00	0	69.10	68.80	0	14,915	0.00%
2024/01/11	10.1	69.07	1	68.40	69.40	9.1	14,862	0.06%
2024/01/10	4.1	71.94	0	0.00	71.50	4.1	14,549	0.03%
2024/01/09	0.1	73.25	0	72.90	72.60	0.1	14,570	0.00%
2024/01/08	7	74.19	1.1	74.16	73.10	5.9	14,541	0.04%
2024/01/05	0	74.70	7	74.59	74.70	-7	14,614	-0.05%
2024/01/04	5.1	73.66	4	74.13	74.40	1.1	14,802	0.01%
2024/01/03	9	73.44	0	73.50	73.10	9	14,861	0.06%
2024/01/02	4	76.63	9	77.90	76.50	-5	14,627	-0.03%
2023/12/29	0	0.00	0.1	78.00	78.00	-0.1	14,616	0.00%
2023/12/28	22.1	78.70	24	78.17	78.30	-1.9	14,536	-0.01%
2023/12/27	10.2	78.83	25	79.18	79.70	-14.8	14,374	-0.10%
2023/12/26	0	0.00	14	77.84	78.00	-14	14,081	-0.10%
2023/12/25	1	75.30	1	76.50	75.40	0	14,281	0.00%
2023/12/22	43	77.45	20.3	78.20	75.90	22.7	14,305	0.16%
2023/12/21	3.1	74.33	22	74.85	75.40	-18.9	13,770	-0.14%
2023/12/20	14	72.38	1.1	72.27	71.80	12.9	13,486	0.10%
2023/12/19	1	73.20	2.1	73.69	73.10	-1.1	13,411	-0.01%
2023/12/18	10	73.98	1	73.99	73.40	9	13,450	0.07%
2023/12/15	1.1	75.25	12.3	75.42	74.50	-11.3	13,379	-0.08%
2023/12/14	19	74.35	13	76.26	72.80	6	12,831	0.05%
2023/12/13	2	72.90	4	73.60	73.70	-2	12,607	-0.02%
2023/12/12	1.1	72.68	1	73.60	72.50	0.1	12,936	0.00%
2023/12/11	0.1	72.50	0	0.00	72.20	0.1	12,912	0.00%
2023/12/08	0.1	72.10	1	71.90	72.10	-0.9	12,959	-0.01%
2023/12/07	2	70.75	0	70.90	70.70	2	12,868	0.02%
2023/12/06	2	73.25	4	72.20	72.00	-2	12,755	-0.02%
2023/12/05	0.1	73.10	4	72.90	73.20	-3.9	12,633	-0.03%
2023/12/04	1	74.40	2	74.34	74.00	-1	12,581	-0.01%
2023/12/01	0	0.00	0.2	73.90	73.70	-0.2	12,372	0.00%
2023/11/30	8	74.21	26	74.78	75.00	-18	12,116	-0.15%
2023/11/29	2	74.05	14	73.51	74.20	-12	11,568	-0.10%
2023/11/28	8	72.02	21.9	72.52	73.50	-13.9	11,080	-0.13%
2023/11/27	0	0.00	20.2	69.01	70.10	-20.2	10,413	-0.19%
2023/11/24	2.1	69.48	0	0.00	70.80	2.1	10,125	0.02%
2023/11/22	21.1	70.70	3	70.00	70.70	18.1	9,571	0.19%
2023/11/21	0	70.20	5	70.42	70.60	-5	9,356	-0.05%
2023/11/20	3	70.70	7	70.43	70.00	-4	9,141	-0.04%
2023/11/17	0.1	67.40	0	0.00	67.40	0.1	8,935	0.00%
2023/11/16	1.1	67.41	3	67.20	67.20	-1.9	8,874	-0.02%
2023/11/15	11.1	68.36	18.2	68.56	67.60	-7.1	8,836	-0.08%
2023/11/14	12	65.62	10	65.78	66.10	2	8,635	0.02%
2023/11/13	1	63.70	0	0.00	63.60	1	8,651	0.01%
2023/11/10	5	63.78	0.1	63.90	63.70	4.9	8,596	0.06%
2023/11/09	0.2	64.80	0	64.90	64.60	0.2	8,583	0.00%
2023/11/08	2.1	65.52	0.1	65.60	65.40	2	8,677	0.02%
2023/11/07	2	65.95	4	65.73	65.90	-2	8,693	-0.02%
2023/11/06	7.1	64.62	0.1	65.40	65.40	7	8,664	0.08%
2023/11/03	0.1	66.10	6	65.90	66.10	-6	8,452	-0.07%
2023/11/02	0.1	65.40	1	66.00	65.60	-0.9	8,451	-0.01%
2023/11/01	1	64.50	0	64.60	64.50	1	8,360	0.01%
2023/10/31	1	65.90	1	64.91	64.70	0	8,416	0.00%
2023/10/30	3.1	64.81	3	64.10	64.90	0.1	8,489	0.00%
2023/10/27	10	65.00	0	0.00	64.80	10	8,531	0.12%
2023/10/26	10.1	66.33	0	0.00	66.10	10.1	8,531	0.12%
2023/10/24	14	68.05	10	67.80	67.80	4	8,898	0.04%
2023/10/23	6	70.07	5	69.62	69.60	1	8,945	0.01%
2023/10/20	15	70.49	3	70.43	70.30	12	8,977	0.13%
2023/10/19	3	70.30	0	0.00	70.50	3	8,939	0.03%
2023/10/18	0	0.00	2.1	70.30	70.20	-2.1	8,999	-0.02%
2023/10/17	5	71.00	24.1	71.10	70.90	-19.1	8,886	-0.21%
2023/10/16	6.1	70.40	5	70.50	70.60	1.1	8,898	0.01%
2023/10/13	2	70.40	2.1	70.66	70.80	-0.1	8,919	0.00%
2023/10/12	13.1	68.89	12	70.91	71.00	1.1	8,808	0.01%
2023/10/11	4	70.88	4.1	70.56	70.70	-0.1	8,569	0.00%
2023/10/06	5.1	69.70	9	69.81	69.20	-3.9	8,525	-0.05%
2023/10/05	5.1	68.42	8	69.61	69.50	-2.9	8,578	-0.03%
2023/10/04	1	67.80	0	67.80	67.70	1	8,613	0.01%
2023/10/03	7	69.19	2	70.10	68.10	5	8,654	0.06%
2023/10/02	1	67.50	3	67.63	67.60	-2	8,587	-0.02%
2023/09/28	13	66.53	5	66.36	65.60	8	8,542	0.09%
2023/09/27	5	69.38	0	0.00	69.80	5	8,234	0.06%
2023/09/26	2.9	70.71	1	70.79	70.30	1.9	8,255	0.02%
2023/09/25	1.1	71.30	0	0.00	71.60	1.1	8,271	0.01%
2023/09/22	6	72.03	10.1	72.50	72.00	-4.1	8,461	-0.05%
2023/09/21	8.1	72.10	19.1	72.33	72.80	-11	8,584	-0.13%
2023/09/20	5	70.54	1	70.60	70.70	4	8,534	0.05%
2023/09/19	2	71.90	2	71.69	71.70	0	8,729	0.00%
2023/09/18	10	72.01	8	73.33	72.30	2	8,931	0.02%
2023/09/15	6	71.13	20.9	72.10	72.40	-14.9	9,068	-0.16%
2023/09/14	0.1	70.00	5	69.64	70.00	-4.9	8,745	-0.06%
2023/09/13	0	0.00	5	68.42	68.40	-5	8,704	-0.06%
2023/09/12	0	66.50	0	0.00	66.80	0	8,869	0.00%
2023/09/11	2	65.81	0	66.40	65.70	2	8,993	0.02%
2023/09/08	1	66.34	2	67.10	67.20	-1	9,209	-0.01%
2023/09/07	4.1	68.71	1	68.50	67.20	3.1	9,409	0.03%
2023/09/06	0.2	68.10	0	0.00	68.00	0.2	9,453	0.00%
2023/09/01	4	68.38	0	0.00	68.20	4	9,565	0.04%
2023/08/31	2	67.50	1	67.70	66.60	1	9,428	0.01%
2023/08/30	1	66.70	0	0.00	66.70	1	9,383	0.01%
2023/08/29	1	64.80	0	0.00	66.20	1	9,505	0.01%
2023/08/28	0	65.20	0	0.00	65.60	0	9,658	0.00%
2023/08/25	1	65.00	1	65.90	65.00	0	9,955	0.00%
2023/08/24	0	0.00	9	65.16	65.30	-9	10,028	-0.09%
2023/08/23	3	63.10	0	0.00	63.50	3	10,157	0.03%
2023/08/22	0	0.00	3	63.60	63.50	-3	10,395	-0.03%
2023/08/21	1	63.50	1	63.40	63.40	0	10,899	0.00%
2023/08/18	1	64.60	0	0.00	64.60	1	11,063	0.01%
2023/08/17	1	62.90	4	65.05	65.60	-3	11,119	-0.03%
2023/08/16	6	63.55	0	63.80	63.70	6	11,260	0.05%
2023/08/15	1	64.40	0	0.00	64.60	1	11,326	0.01%
2023/08/14	4	66.04	0	64.90	64.90	4	11,543	0.03%
2023/08/11	0	0.00	1	67.90	67.90	-1	11,783	-0.01%
2023/08/10	4.3	67.36	0	0.00	67.10	4.3	11,789	0.04%
2023/08/09	1	68.52	1	68.90	68.90	0	11,769	0.00%
2023/08/08	4	68.80	0	0.00	68.50	4	11,788	0.03%
2023/08/07	5	70.20	5	69.96	70.00	0	11,760	0.00%
2023/08/04	0	0.00	4	70.25	69.90	-4	11,794	-0.03%
2023/08/02	6.3	69.69	0	0.00	69.10	6.3	11,778	0.05%
2023/08/01	8	71.44	4.6	71.01	71.00	3.5	11,775	0.03%
2023/07/31	9.2	73.76	3	73.93	72.30	6.2	11,778	0.05%
2023/07/28	6	73.42	25.2	73.95	74.80	-19.2	11,713	-0.16%
2023/07/27	6	72.30	15.4	71.30	71.40	-9.4	11,480	-0.08%
2023/07/26	5	66.92	3	67.07	67.10	2	11,341	0.02%
2023/07/25	4.4	68.68	14	68.40	68.20	-9.6	11,414	-0.08%
2023/07/24	1.5	69.32	4.2	69.44	69.30	-2.8	11,413	-0.02%
2023/07/21	1	69.20	2	69.95	70.10	-1	11,443	-0.01%
2023/07/20	0	69.80	0	0.00	70.30	0	11,408	0.00%
2023/07/19	1	70.50	1	71.10	70.40	0	11,461	0.00%
2023/07/18	4.3	70.40	9.2	69.70	69.50	-4.9	11,413	-0.04%
2023/07/17	6	71.13	3	71.50	71.70	3	11,465	0.03%
2023/07/14	2	71.40	0	71.30	71.70	2	11,512	0.02%
2023/07/13	5	71.10	9.9	71.66	70.90	-4.9	11,526	-0.04%
2023/07/12	8	69.38	6	70.05	70.10	2	11,523	0.02%
2023/07/11	10	70.70	0	0.00	69.90	10	11,521	0.09%
2023/07/10	5	70.50	5	70.50	69.70	0	11,643	0.00%
2023/07/07	1.9	69.20	2	69.00	69.10	-0.1	12,084	0.00%
2023/07/06	7	69.61	4	70.23	70.10	3	12,369	0.02%
2023/07/05	33.1	70.13	10	70.10	70.10	23	12,646	0.18%
2023/07/04	19.1	70.21	6	70.47	70.40	13.1	12,939	0.10%
2023/07/03	12.1	70.10	2.1	70.11	70.10	10	13,198	0.08%
2023/06/30	1	70.60	0.2	70.47	70.80	0.8	13,756	0.01%
2023/06/29	2.1	72.33	1.9	72.39	72.20	0.2	13,957	0.00%
2023/06/28	0.9	69.80	3	70.60	69.50	-2.1	13,915	-0.02%
2023/06/27	6	71.47	1	70.99	70.80	5	13,928	0.04%
2023/06/26	3	72.80	0	0.00	73.00	3	13,798	0.02%
2023/06/21	15.2	74.40	0	0.00	74.60	15.2	13,909	0.11%
2023/06/20	8	78.24	10	77.69	77.40	-2	13,709	-0.01%
2023/06/19	14	78.15	10	78.00	78.00	4	13,645	0.03%
2023/06/16	13	77.29	18	78.02	78.50	-5	13,584	-0.04%
2023/06/15	3	74.83	4	74.98	75.30	-1	13,317	-0.01%
2023/06/14	15	75.87	20	76.29	76.20	-5	13,331	-0.04%
2023/06/13	9	74.70	14.5	74.79	74.80	-5.4	13,089	-0.04%
2023/06/12	0	0.00	6	72.93	72.90	-6	12,895	-0.05%
2023/06/09	1	70.70	1	71.30	71.30	0	12,835	0.00%
2023/06/08	2	70.45	0	70.20	70.20	2	12,837	0.02%
2023/06/07	2	71.65	0	0.00	71.90	2	12,807	0.02%
2023/06/06	1	71.80	2	72.15	72.40	-1	12,914	-0.01%
2023/06/05	1	72.00	2	72.40	72.10	-1	13,136	-0.01%
2023/06/02	5	72.80	13	72.98	72.90	-8	13,091	-0.06%
2023/06/01	4	71.28	10	71.46	71.40	-6	12,992	-0.05%
2023/05/31	1	72.10	7	72.56	73.50	-6	12,867	-0.05%
2023/05/30	5	71.46	3.1	71.73	71.90	1.9	12,652	0.02%
2023/05/29	4.5	70.89	3	71.00	71.20	1.5	12,614	0.01%
2023/05/26	6	71.58	6.7	71.98	71.90	-0.7	12,517	-0.01%
2023/05/25	13	71.11	30	71.10	72.40	-17	12,261	-0.14%
2023/05/24	5.1	70.56	0	0.00	69.90	5.1	11,824	0.04%
2023/05/23	0	0.00	2	69.40	69.90	-2	11,637	-0.02%
2023/05/22	6.5	72.00	23.5	70.15	70.10	-17	11,504	-0.15%
2023/05/19	6	69.58	20	69.77	69.90	-14	11,249	-0.12%
2023/05/18	16	69.42	25	69.75	69.30	-9	11,183	-0.08%
2023/05/17	12.1	67.82	35.8	67.98	68.00	-23.7	10,951	-0.22%
2023/05/16	0	0.00	30	65.50	64.60	-30	10,611	-0.28%
2023/05/15	0	0.00	10	64.60	63.90	-10	10,610	-0.09%
2023/05/12	1	62.70	0	0.00	63.80	1	10,608	0.01%
2023/05/11	2	63.55	0	0.00	63.30	2	10,652	0.02%
2023/05/10	1	64.20	0	0.00	64.20	1	10,683	0.01%
2023/05/09	1	64.60	0	0.00	64.70	1	10,660	0.01%
2023/05/08	44.5	65.54	20	64.80	64.80	24.5	10,677	0.23%
2023/05/05	3	67.13	2	67.15	66.70	1	10,645	0.01%
2023/05/04	6.2	67.22	7	67.76	68.00	-0.8	10,703	-0.01%
2023/05/02	12	66.67	2	67.00	66.70	10	10,809	0.09%
2023/04/28	0	0.00	2.5	67.64	67.80	-2.5	11,092	-0.02%
2023/04/27	16	64.63	3.5	65.26	65.60	12.5	10,915	0.11%
2023/04/26	0.5	62.70	3	63.90	64.10	-2.5	10,929	-0.02%
2023/04/25	4	63.80	1.1	65.12	63.50	2.9	10,897	0.03%
2023/04/21	3.5	64.40	3	64.50	64.50	0.5	10,840	0.00%
2023/04/20	1.1	65.60	1	65.50	65.50	0.1	10,849	0.00%
2023/04/19	38	67.15	14	67.19	67.00	24	10,886	0.22%
2023/04/18	9.5	67.20	2.1	67.40	67.30	7.4	10,914	0.07%
2023/04/17	20	67.70	3	67.23	68.00	17	11,094	0.15%
2023/04/14	2	67.50	0.4	67.50	67.60	1.6	11,065	0.01%
2023/04/13	10	67.78	10	68.38	67.50	0	11,035	0.00%
2023/04/12	24	68.70	34	69.41	69.10	-10	10,786	-0.09%
2023/04/11	11	68.19	10.8	68.29	68.20	0.2	10,277	0.00%
2023/04/10	13	66.77	18	67.49	66.70	-5	9,887	-0.05%
2023/04/07	21	68.28	26	68.39	68.60	-5	9,551	-0.05%
2023/04/06	15.2	64.83	16	66.03	66.40	-0.9	9,152	-0.01%
2023/03/31	25.5	66.53	48.6	66.37	66.50	-23.1	8,839	-0.26%
2023/03/30	10.1	64.53	10	64.80	63.90	0.1	8,287	0.00%
2023/03/29	1	61.50	10	61.30	61.00	-9	7,940	-0.11%
2023/03/28	6	63.02	5	62.56	62.50	1	7,909	0.01%
2023/03/27	20	63.05	12	62.72	63.20	8	7,836	0.10%
2023/03/24	4	62.73	23.1	63.22	63.30	-19.1	7,789	-0.24%
2023/03/23	0	0.00	4	60.05	59.80	-4	7,417	-0.05%
2023/03/22	2	59.80	0	0.00	59.10	2	7,411	0.03%
2023/03/21	5	58.64	0	0.00	58.60	5	7,446	0.07%
2023/03/20	0	0.00	2	59.40	59.20	-2	7,469	-0.03%
2023/03/17	0	0.00	5	59.32	59.30	-5	7,553	-0.07%
2023/03/16	1	57.70	1	57.90	57.70	0	7,489	0.00%
2023/03/14	0	58.20	3	58.00	58.00	-3	7,741	-0.04%
2023/03/13	0	0.00	0.2	58.94	58.50	-0.2	7,760	0.00%
2023/03/10	20.6	58.79	0	0.00	58.70	20.6	7,943	0.26%
2023/03/09	13	60.83	10.1	60.38	59.10	2.9	8,062	0.04%
2023/03/08	0	61.00	21.1	60.59	61.00	-21.1	8,128	-0.26%
2023/03/07	1	58.60	2	58.50	58.50	-1	8,121	-0.01%
2023/03/06	6	57.78	1	57.90	57.70	5	8,223	0.06%
2023/03/03	0	58.00	2	58.00	57.90	-2	8,220	-0.02%
2023/03/02	6.6	56.75	0	0.00	57.30	6.6	8,249	0.08%
2023/03/01	3	57.57	0	0.00	57.30	3	8,250	0.04%
2023/02/24	2.6	59.00	0	0.00	58.40	2.6	8,296	0.03%
2023/02/23	0	0.00	2	59.60	59.50	-2	8,398	-0.02%
2023/02/22	12	58.68	0.1	58.90	58.70	11.9	8,649	0.14%
2023/02/21	4	60.10	0	60.10	60.40	4	8,811	0.05%
2023/02/20	0	0.00	0.6	60.20	60.00	-0.6	8,908	-0.01%
2023/02/16	0.1	59.90	0	0.00	59.70	0.1	9,137	0.00%
2023/02/15	0	0.00	2	58.35	58.50	-2	9,312	-0.02%
2023/02/14	1	58.30	1	58.30	58.40	0	9,351	0.00%
2023/02/13	4	57.38	7.5	57.65	57.60	-3.5	9,438	-0.04%
2023/02/10	0	0.00	10	58.33	58.30	-10	9,554	-0.10%
2023/02/09	2	57.75	0	0.00	58.00	2	9,686	0.02%
2023/02/08	0	0.00	3	58.83	58.40	-3	9,703	-0.03%
2023/02/07	1	58.20	0	0.00	58.20	1	9,763	0.01%
2023/02/06	14.2	58.29	14	58.14	58.10	0.2	9,798	0.00%
2023/02/03	0.3	59.50	4	60.05	59.90	-3.8	9,805	-0.04%
2023/02/02	3	59.57	8	59.96	59.90	-5	9,835	-0.05%
2023/02/01	0	0.00	2	57.70	58.20	-2	9,842	-0.02%
2023/01/31	8.1	58.34	7	58.24	57.80	1.1	9,858	0.01%
2023/01/30	1	60.30	7.1	60.55	60.30	-6.1	9,772	-0.06%
2023/01/17	0	0.00	4	57.58	57.70	-4	9,566	-0.04%
2023/01/16	0	0.00	0	57.00	57.50	0	9,732	0.00%
2023/01/13	0	0.00	5	56.40	56.00	-5	9,885	-0.05%
2023/01/12	3	56.27	3	56.57	56.20	0	10,227	0.00%
2023/01/11	0	0.00	9	56.77	57.00	-9	10,492	-0.09%
2023/01/10	0	0.00	1.7	56.59	56.50	-1.7	10,614	-0.02%
2023/01/09	0	56.50	18.3	56.26	56.70	-18.2	10,734	-0.17%
2023/01/06	11.1	54.44	16	54.96	55.00	-4.9	11,045	-0.04%
2023/01/05	10	55.43	13.4	55.28	54.90	-3.4	11,150	-0.03%
2023/01/04	1	53.60	6	53.95	54.10	-5	11,365	-0.04%
2023/01/03	5.1	51.02	12.7	52.39	53.00	-7.6	11,448	-0.07%
2022/12/30	3	51.50	1	51.20	51.20	2	11,434	0.02%
2022/12/29	0.1	50.90	0	0.00	51.80	0.1	11,613	0.00%
2022/12/28	0.1	51.49	0	0.00	51.30	0.1	11,959	0.00%
2022/12/26	1	51.50	0	0.00	51.50	1	12,339	0.01%
2022/12/23	3.4	50.68	1.5	52.14	51.40	1.9	12,550	0.02%
2022/12/22	3	51.57	0	0.00	51.70	3	12,618	0.02%
2022/12/21	5.1	51.84	0.1	52.30	51.50	5	12,675	0.04%
2022/12/20	10.5	53.05	11	52.90	52.00	-0.5	12,632	0.00%
2022/12/19	6.1	54.20	6	54.08	53.70	0.1	12,685	0.00%
2022/12/16	5	54.66	0	0.00	54.50	5	12,705	0.04%
2022/12/15	3	55.90	0	0.00	55.90	3	12,692	0.02%
2022/12/14	2	55.60	2	55.70	55.50	0	12,755	0.00%
2022/12/13	6.1	54.93	0	0.00	54.80	6.1	12,848	0.05%
2022/12/12	5	55.00	3	54.77	54.80	2	12,909	0.02%
2022/12/09	3.1	53.67	0	0.00	53.70	3.1	13,049	0.02%
2022/12/08	0	54.45	6	54.13	54.00	-6	13,003	-0.05%
2022/12/07	3	53.57	0	0.00	53.50	3	13,037	0.02%
2022/12/06	13.5	54.58	0	0.00	54.30	13.5	12,971	0.10%
2022/12/05	0	56.60	1	56.40	56.20	-1	12,790	-0.01%
2022/12/02	22.2	56.36	0	0.00	56.10	22.2	12,759	0.17%
2022/12/01	3.1	58.03	4	58.78	57.50	-0.9	12,598	-0.01%
2022/11/30	1.2	56.20	12	56.10	56.80	-10.8	12,465	-0.09%
2022/11/29	6	56.78	2	57.20	57.20	4	12,256	0.03%
2022/11/28	2	58.75	1	58.50	58.50	1	12,021	0.01%
2022/11/25	0	0.00	1	60.58	59.70	-1	11,941	-0.01%
2022/11/24	0	59.90	0.6	60.08	59.90	-0.5	11,927	0.00%
2022/11/23	1	59.70	2	60.05	59.80	-1	11,862	-0.01%
2022/11/22	0	0.00	3	58.90	59.20	-3	11,790	-0.03%
2022/11/21	5	58.58	1	60.90	58.40	4	11,699	0.03%
2022/11/18	9	60.77	12.1	61.03	60.70	-3.1	11,515	-0.03%
2022/11/17	1	59.10	1	58.20	58.90	0	11,262	0.00%
2022/11/16	1	60.10	8	59.88	60.10	-7	11,043	-0.06%
2022/11/14	1	60.00	11	59.97	59.90	-10	10,840	-0.09%
2022/11/11	11	59.37	21.2	59.38	59.80	-10.2	10,735	-0.10%
2022/11/10	2	57.00	1	57.99	58.00	1	10,519	0.01%
2022/11/09	9	57.84	8	57.95	58.10	1	10,463	0.01%
2022/11/08	2	57.20	0	0.00	57.10	2	10,372	0.02%
2022/11/07	5	56.58	15	56.59	56.90	-10	10,263	-0.10%
2022/11/04	7	54.57	0	0.00	54.90	7	10,120	0.07%
2022/11/03	0	0.00	2.2	55.85	56.00	-2.2	10,076	-0.02%
2022/11/02	5	54.54	1	54.50	54.80	4	9,990	0.04%
2022/11/01	0	0.00	1	54.40	54.00	-1	9,994	-0.01%
2022/10/31	1	54.60	0	0.00	54.50	1	10,018	0.01%
2022/10/28	3	53.23	2	53.45	53.10	1	9,982	0.01%
2022/10/27	2	54.85	3	55.20	55.00	-1	9,909	-0.01%
2022/10/26	1	54.60	0	0.00	54.50	1	9,927	0.01%
2022/10/25	1.3	54.08	3	54.83	54.10	-1.7	9,873	-0.02%
2022/10/24	3	56.30	7	56.70	55.60	-4	9,777	-0.04%
2022/10/21	3	56.50	7.2	56.09	55.70	-4.2	9,588	-0.04%
2022/10/20	10	54.28	19	55.00	55.70	-9	9,364	-0.10%
2022/10/19	10.2	54.01	7	53.93	53.80	3.2	9,033	0.04%
2022/10/18	13	55.76	34	56.27	55.80	-21	8,832	-0.24%
2022/10/17	31	54.54	24	54.50	56.20	7	8,778	0.08%
2022/10/14	11	54.82	31.3	53.93	55.20	-20.2	8,617	-0.23%
2022/10/13	3	52.07	2	51.60	51.40	1	8,335	0.01%
2022/10/12	2	51.75	14.6	52.27	52.70	-12.6	8,264	-0.15%
2022/10/11	2.6	49.39	3	49.75	49.75	-0.4	8,133	0.00%
2022/10/06	5.2	50.30	2	50.40	50.20	3.1	8,135	0.04%
2022/10/05	17	50.76	24	50.99	51.40	-7	8,133	-0.09%
2022/10/04	5	49.40	9	48.89	49.95	-4	7,909	-0.05%
2022/10/03	1	47.25	5	47.65	47.55	-4	7,827	-0.05%
2022/09/30	1.3	48.56	4	48.29	48.95	-2.7	7,875	-0.03%
2022/09/29	6	46.14	17	46.73	47.15	-11	7,887	-0.14%
2022/09/28	0	45.65	0	0.00	45.50	0	7,919	0.00%
2022/09/27	0	0.00	6	45.98	46.00	-6	7,911	-0.08%
2022/09/26	13	45.79	2	46.40	45.65	11	8,021	0.14%
2022/09/23	1	47.75	14	47.60	47.60	-13	8,183	-0.16%
2022/09/22	1.2	46.05	0	0.00	46.80	1.2	8,624	0.01%
2022/09/21	3	47.22	1	47.25	47.15	2	8,703	0.02%
2022/09/20	17.2	47.85	0	0.00	47.65	17.2	8,687	0.20%
2022/09/19	7.1	48.38	3	48.60	48.60	4.1	8,575	0.05%
2022/09/16	8.2	49.28	0	0.00	49.10	8.2	8,503	0.10%
2022/09/15	1	50.60	0	0.00	50.40	1	8,348	0.01%
2022/09/14	12	50.81	5	50.74	50.70	7	8,371	0.08%
2022/09/13	0	0.00	3	52.70	52.40	-3	8,316	-0.04%
2022/09/12	7	52.31	0	0.00	52.30	7	8,331	0.08%
2022/09/08	1.1	50.99	0	0.00	51.10	1.1	8,389	0.01%
2022/09/06	0	0.00	3	51.20	51.20	-3	8,481	-0.04%
2022/09/05	7	51.16	2	51.40	51.10	5	8,515	0.06%
2022/09/02	7	52.30	2	52.10	52.10	5	8,675	0.06%
2022/09/01	2	52.55	5	52.64	52.60	-3	8,715	-0.03%
2022/08/30	2	52.50	0	0.00	52.70	2	8,656	0.02%
2022/08/29	12	52.58	0	0.00	52.50	12	8,668	0.14%
2022/08/26	1	53.80	23	53.57	53.50	-22	8,694	-0.25%
2022/08/25	8	53.40	0	0.00	53.60	8	8,676	0.09%
2022/08/24	7	52.70	5	52.60	52.60	2	8,725	0.02%
2022/08/23	0	0.00	0	53.90	53.40	0	8,861	0.00%
2022/08/22	3	54.20	0	0.00	53.90	3	8,938	0.03%
2022/08/19	0	0.00	1	54.20	54.30	-1	9,026	-0.01%
2022/08/18	30	53.60	15	53.60	53.60	15	9,061	0.17%
2022/08/17	11	53.45	5	55.00	55.00	6	9,063	0.07%
2022/08/16	5	53.50	6	53.85	53.80	-1	9,084	-0.01%
2022/08/15	0	0.00	2	54.60	53.80	-2	9,102	-0.02%
2022/08/12	1	54.10	7	53.89	54.10	-6	9,083	-0.07%
2022/08/11	0	0.00	31	52.99	53.00	-31	9,076	-0.34%
2022/08/10	21	52.05	0	0.00	51.60	21	9,107	0.23%
2022/08/09	7	52.60	7	53.16	52.90	0	9,129	0.00%
2022/08/05	0	53.30	20	53.22	53.20	-20	9,286	-0.22%
2022/08/04	5	50.90	5	51.50	51.00	0	9,258	0.00%
2022/08/03	0	0.00	4	51.03	51.20	-4	9,277	-0.04%
2022/08/02	11	50.93	1	50.50	50.40	10	9,277	0.11%
2022/08/01	1.1	52.01	0	0.00	52.20	1.1	9,213	0.01%
2022/07/29	3	52.20	0	0.00	52.30	3	9,232	0.03%
2022/07/28	15	52.50	0	0.00	52.50	15	9,322	0.16%
2022/07/25	5	52.38	1	52.80	52.70	4	9,434	0.04%
2022/07/22	13	53.42	0	0.00	53.70	13	9,419	0.14%
2022/07/21	2.1	54.50	0	0.00	54.30	2.1	9,328	0.02%
2022/07/18	7	53.49	33	54.09	54.20	-26	9,209	-0.28%
2022/07/15	5.1	50.21	18	51.15	51.40	-12.9	8,975	-0.14%
2022/07/14	1	49.90	2	49.20	49.85	-1	8,934	-0.01%
2022/07/13	4	49.00	5	49.39	49.00	-1	8,893	-0.01%
2022/07/12	11	47.69	0	0.00	47.35	11	8,762	0.13%
2022/07/11	3	48.83	0	0.00	49.00	3	8,699	0.03%
2022/07/08	0	0.00	7	50.05	49.65	-7	8,838	-0.08%
2022/07/07	5	49.73	7	49.49	50.50	-2	8,699	-0.02%
2022/07/06	2	48.50	0	0.00	48.60	2	8,629	0.02%
2022/07/05	5	49.19	6	49.20	49.40	-1	8,597	-0.01%
2022/07/04	10	48.80	9	48.53	49.15	1	8,559	0.01%
2022/07/01	6	48.73	2	48.40	48.30	4	8,567	0.05%
2022/06/30	27.3	49.69	15	49.28	49.40	12.3	8,490	0.14%
2022/06/29	4	57.43	0	0.00	57.10	4	8,100	0.05%
2022/06/28	1	58.51	0	0.00	58.90	1	8,053	0.01%
2022/06/27	1	59.70	2	59.70	59.80	-1	8,043	-0.01%
2022/06/23	0	0.00	6	58.40	58.30	-6	8,157	-0.07%
2022/06/22	5	58.48	0	0.00	58.10	5	8,481	0.06%
2022/06/21	0.4	59.54	0	0.00	60.00	0.4	8,867	0.00%
2022/06/20	6	59.43	3	59.50	59.50	3	8,978	0.03%
2022/06/17	4	59.70	3	60.10	60.10	1	9,071	0.01%
2022/06/16	3	60.93	0	0.00	60.40	3	9,037	0.03%
2022/06/15	4	61.53	0	0.00	61.20	4	9,029	0.04%
2022/06/14	4	61.95	0	0.00	62.20	4	9,057	0.04%
2022/06/13	17	62.12	0	0.00	62.20	17	9,249	0.18%
2022/06/10	8	64.93	6	64.90	65.10	2	9,214	0.02%
2022/06/09	8.5	65.62	5	66.20	65.70	3.5	9,270	0.04%
2022/06/08	0	0.00	9	66.20	66.10	-9	9,338	-0.10%
2022/06/07	2	65.85	3	66.00	65.80	-1	9,453	-0.01%
2022/06/06	6	66.10	0	0.00	66.80	6	9,489	0.06%
2022/06/02	5	66.80	0.1	66.70	66.80	4.9	9,621	0.05%
2022/06/01	14	66.74	3	66.24	66.80	11	9,880	0.11%
2022/05/30	2	65.60	7.1	65.54	65.80	-5.1	9,947	-0.05%
2022/05/27	3	63.60	1	63.60	63.90	2	9,937	0.02%
2022/05/26	4	64.17	0	0.00	63.50	4	9,990	0.04%
2022/05/25	0	0.00	1	64.30	64.70	-1	10,029	-0.01%
2022/05/24	7	65.34	0	0.00	64.30	7	10,158	0.07%
2022/05/23	8	66.26	0	0.00	66.40	8	10,161	0.08%
2022/05/20	0.1	66.90	1	66.70	66.80	-1	10,280	-0.01%
2022/05/19	2	65.90	1	66.03	66.90	1	10,442	0.01%
2022/05/18	0	0.00	3.2	67.38	67.20	-3.2	10,704	-0.03%
2022/05/17	1	67.10	1	67.10	67.00	0	11,201	0.00%
2022/05/16	3	67.10	5	67.64	66.90	-2	11,396	-0.02%
2022/05/13	1	65.30	2	65.50	65.50	-1	11,314	-0.01%
2022/05/11	10.1	64.87	6	65.50	65.20	4.1	11,594	0.04%
2022/05/09	4	65.50	5	65.26	65.10	-1	11,659	-0.01%
2022/05/06	2.1	65.81	5	66.60	66.80	-3	11,759	-0.03%
2022/05/05	0.1	66.90	2.1	67.58	67.00	-2	11,942	-0.02%
2022/05/04	1	66.10	0	66.50	66.10	1	11,822	0.01%
2022/05/03	0.1	65.50	4	65.55	65.90	-3.9	11,841	-0.03%
2022/04/29	0	65.90	8.1	65.50	65.60	-8	11,874	-0.07%
2022/04/28	7	63.99	4	64.30	64.20	3	11,991	0.03%
2022/04/27	6.2	62.16	1	62.30	63.20	5.2	11,955	0.04%
2022/04/26	1	64.00	0	0.00	64.20	1	11,909	0.01%
2022/04/25	12	64.25	3.3	64.31	64.30	8.7	11,900	0.07%
2022/04/22	3	65.70	3.1	66.41	66.40	-0.1	11,817	0.00%
2022/04/21	3.1	65.80	8	66.60	66.90	-4.9	11,799	-0.04%
2022/04/20	1.1	65.60	7	65.23	65.30	-5.9	11,771	-0.05%
2022/04/19	6	64.33	3.2	64.89	64.40	2.8	11,725	0.02%
2022/04/18	4.1	63.78	3	64.50	63.80	1.1	11,730	0.01%
2022/04/14	21.2	64.54	0	0.00	64.10	21.2	11,775	0.18%
2022/04/13	0	0.00	3	66.50	66.70	-3	11,644	-0.03%
2022/04/12	5.2	65.24	1	65.30	65.50	4.2	11,716	0.04%
2022/04/11	4	65.98	5	66.90	66.80	-1	11,656	-0.01%
2022/04/07	1	66.70	4	67.45	66.20	-3	11,833	-0.03%
2022/04/06	33	67.22	8	66.65	66.60	25	11,677	0.21%
2022/04/01	6	68.25	12	68.78	69.20	-6	11,474	-0.05%
2022/03/31	6	69.57	0	0.00	69.20	6	11,373	0.05%
2022/03/30	0	69.70	0	0.00	69.30	0	11,324	0.00%
2022/03/29	4	68.86	0	0.00	69.00	4	11,401	0.04%
2022/03/28	1	69.80	4	69.15	69.80	-3	11,703	-0.03%
2022/03/25	24	69.39	2	70.45	68.90	22	11,833	0.19%
2022/03/24	23.2	70.81	4	71.20	71.30	19.2	11,633	0.17%
2022/03/23	11	73.55	2	74.15	73.70	9	11,227	0.08%
2022/03/22	6	73.77	2	73.80	74.00	4	11,175	0.04%
2022/03/21	1.1	74.81	3	75.03	74.90	-1.9	11,088	-0.02%
2022/03/18	5	74.42	3	74.60	74.80	2	11,147	0.02%
2022/03/17	1	74.18	14.2	73.69	74.20	-13.2	11,151	-0.12%
2022/03/16	17	71.72	0	0.00	70.90	17	11,085	0.15%
2022/03/15	10.2	73.39	4.2	73.67	73.00	6	10,921	0.05%
2022/03/14	1.5	74.87	2	75.40	75.70	-0.5	10,970	0.00%
2022/03/11	7	74.99	3	75.50	75.60	4	10,971	0.04%
2022/03/10	4	76.55	4	76.88	76.70	0	11,079	0.00%
2022/03/09	9	75.41	0	0.00	74.90	9	11,462	0.08%
2022/03/08	7.2	75.60	2	74.70	74.70	5.2	12,369	0.04%
2022/03/07	12.5	76.79	7	76.97	76.90	5.5	12,479	0.04%
2022/03/04	0.2	82.00	2	82.24	81.60	-1.8	12,687	-0.01%
2022/03/03	8	82.34	12	82.54	82.60	-4	12,750	-0.03%
2022/03/02	1.1	80.00	4.1	79.97	79.70	-3.1	12,753	-0.02%
2022/03/01	2	79.85	1	79.80	79.90	1	12,792	0.01%
2022/02/24	18	76.67	8	76.76	76.30	10	13,186	0.08%
2022/02/23	1	78.70	0	0.00	79.00	1	13,782	0.01%
2022/02/22	9	78.09	13	78.61	78.70	-4	13,846	-0.03%
2022/02/21	6	80.88	3	80.73	80.40	3	13,791	0.02%
2022/02/18	1	82.35	8	82.75	83.50	-7	13,757	-0.05%
2022/02/17	11	82.88	36.1	82.80	82.70	-25.1	13,560	-0.19%
2022/02/16	8	80.35	25	80.44	80.50	-17	13,157	-0.13%
2022/02/15	0	0.00	7.3	79.27	78.80	-7.3	12,947	-0.06%
2022/02/14	0	0.00	2	77.91	78.70	-2	12,952	-0.02%
2022/02/11	1	78.10	12	79.12	79.00	-11	13,023	-0.08%
2022/02/10	0.1	78.50	3	78.73	79.00	-3	13,004	-0.02%
2022/02/09	1.1	78.39	7	78.41	78.50	-5.9	13,050	-0.05%
2022/02/08	2	77.15	4	77.18	77.40	-2	13,067	-0.02%
2022/02/07	0	0.00	12	75.63	76.40	-12	13,149	-0.09%
2022/01/26	4	72.08	0	0.00	72.00	4	13,115	0.03%
2022/01/25	0	0.00	3	73.70	72.00	-3	13,324	-0.02%
2022/01/24	0	0.00	2	72.35	72.60	-2	13,311	-0.02%
2022/01/21	10	72.69	0	0.00	72.30	10	13,394	0.07%
2022/01/20	0	0.00	0.1	74.50	75.10	-0.1	13,388	0.00%
2022/01/19	0.1	75.20	1	74.80	75.20	-0.9	13,604	-0.01%
2022/01/18	0	0.00	3	75.73	75.10	-3	13,634	-0.02%
2022/01/17	1	74.40	0	0.00	74.40	1	13,652	0.01%
2022/01/14	0	0.00	0.1	74.30	74.30	-0.1	13,716	0.00%
2022/01/13	0	74.00	0	0.00	74.60	0	13,705	0.00%
2022/01/12	0.1	74.40	3	74.30	74.40	-2.9	13,660	-0.02%
2022/01/11	0	0.00	3	73.50	73.50	-3	13,650	-0.02%
2022/01/10	0	73.40	1	74.30	74.90	-1	13,727	-0.01%
2022/01/07	1	74.00	10	73.70	73.70	-9	13,863	-0.06%
2022/01/06	8	73.85	0	0.00	73.80	8	13,995	0.06%
2022/01/05	3	75.77	0	0.00	75.90	3	14,067	0.02%
2022/01/03	4.1	76.90	3	76.60	76.20	1.1	14,124	0.01%
2021/12/30	0	0.00	9	78.01	78.10	-9	14,152	-0.06%
2021/12/29	2	76.80	2	76.65	76.60	0	14,294	0.00%
2021/12/28	0	0.00	2	76.90	76.70	-2	14,486	-0.01%
2021/12/27	0	0.00	5	76.50	76.60	-5	14,579	-0.03%
2021/12/24	1	76.00	2.1	75.90	75.70	-1.1	14,725	-0.01%
2021/12/23	8	76.04	1	76.00	75.90	7	15,123	0.05%
2021/12/22	21	77.59	16	79.52	76.50	5	15,403	0.03%
2021/12/21	10	78.30	11	77.68	76.80	-1	15,245	-0.01%
2021/12/20	11.1	77.42	11	76.45	75.90	0.1	15,025	0.00%
2021/12/17	1	75.20	1	74.90	75.70	0	14,877	0.00%
2021/12/16	5	76.70	5	76.00	76.00	0	14,944	0.00%
2021/12/15	5	75.40	7	76.00	76.00	-2	14,956	-0.01%
2021/12/14	9	75.27	7	75.37	74.80	2	15,006	0.01%
2021/12/13	1	77.70	3	77.40	76.60	-2	14,963	-0.01%
2021/12/10	2	76.70	3	77.73	77.80	-1	15,132	-0.01%
2021/12/09	2	76.55	1	77.10	77.50	1	15,118	0.01%
2021/12/08	1	78.70	5.5	77.03	76.90	-4.5	15,080	-0.03%
2021/12/07	3	77.57	6.2	77.11	77.50	-3.2	14,987	-0.02%
2021/12/06	6	77.43	2.1	77.46	77.50	3.9	14,955	0.03%
2021/12/03	4	78.08	2	78.50	78.80	2	14,926	0.01%
2021/12/02	8	79.26	49.2	79.43	79.80	-41.1	14,545	-0.28%
2021/12/01	10.1	75.44	31	75.73	76.00	-20.9	13,754	-0.15%
2021/11/30	10	75.87	23.1	75.52	74.20	-13.1	13,587	-0.10%
2021/11/29	10	72.35	5	72.80	73.30	5	13,246	0.04%
2021/11/26	4.1	73.67	9	74.23	73.50	-4.9	13,296	-0.04%
2021/11/25	11	75.06	9	75.06	74.40	2	13,187	0.02%
2021/11/24	5.1	75.70	6.1	75.39	75.40	-1	13,138	-0.01%
2021/11/23	11	74.76	15	75.57	75.70	-4	13,139	-0.03%
2021/11/22	10.1	75.07	28	74.09	75.40	-17.9	12,838	-0.14%
2021/11/19	19	70.40	11	69.73	69.60	8	12,097	0.07%
2021/11/18	3	71.07	4	71.38	71.60	-1	12,059	-0.01%
2021/11/17	3.1	70.93	8.4	71.01	71.00	-5.3	12,046	-0.04%
2021/11/16	13.1	70.37	9	70.48	70.80	4.1	12,080	0.03%
2021/11/15	5	70.18	6	70.33	70.30	-1	12,217	-0.01%
2021/11/12	0	0.00	15	68.77	68.70	-15	12,256	-0.12%
2021/11/11	9	68.32	10.1	68.30	68.00	-1	12,517	-0.01%
2021/11/10	13.1	69.78	31	69.76	69.90	-17.9	12,744	-0.14%
2021/11/09	17	68.26	9	68.62	68.70	8	12,955	0.06%
2021/11/08	0	0.00	8	67.34	67.60	-8	13,118	-0.06%
2021/11/05	12	66.06	4.1	66.37	65.70	7.9	13,668	0.06%
2021/11/04	18.3	67.45	16.8	67.29	66.70	1.5	13,805	0.01%
2021/11/03	3.4	67.81	18	68.59	68.60	-14.6	13,729	-0.11%
2021/11/02	4	67.38	13.1	67.24	66.50	-9.1	13,653	-0.07%
2021/11/01	0.1	67.30	10	67.38	67.00	-9.9	13,621	-0.07%
2021/10/29	2	66.80	6	67.05	66.50	-4	13,787	-0.03%
2021/10/28	9.5	66.23	12	66.48	66.50	-2.5	13,799	-0.02%
2021/10/27	1.2	64.86	12	65.26	66.20	-10.8	13,851	-0.08%
2021/10/26	3	63.77	2	63.60	63.70	1	13,765	0.01%
2021/10/25	0	0.00	6.4	63.08	63.50	-6.4	13,794	-0.05%
2021/10/22	6.1	62.17	0	0.00	62.10	6.1	13,900	0.04%
2021/10/21	3	63.30	1.1	63.74	62.50	1.9	14,044	0.01%
2021/10/20	0.1	63.50	5	63.40	63.50	-4.9	14,119	-0.03%
2021/10/19	4	63.00	6	63.40	63.50	-2	14,374	-0.01%
2021/10/18	5	62.78	1	64.26	62.70	4	14,627	0.03%
2021/10/15	21	63.00	22	63.85	63.70	-1	15,092	-0.01%
2021/10/14	7	62.11	24	61.79	62.30	-17	15,126	-0.11%
2021/10/13	16	60.14	10	60.54	59.40	6	15,201	0.04%
2021/10/12	9.5	60.48	10	61.03	61.00	-0.5	15,328	0.00%
2021/10/08	4	61.85	9	62.47	61.60	-5	15,434	-0.03%
2021/10/07	5	61.62	2	61.95	61.60	3	15,727	0.02%
2021/10/06	20	62.57	0	0.00	61.40	20	16,326	0.12%
2021/10/05	14	63.65	56	63.86	64.60	-42	16,722	-0.25%
2021/10/04	3	64.87	9	65.04	64.90	-6	16,830	-0.04%
2021/10/01	4.1	64.53	27	65.03	64.30	-22.9	16,962	-0.14%
2021/09/30	9	67.08	11	67.11	65.90	-2	17,021	-0.01%
2021/09/29	30	64.62	8	66.49	67.20	22	16,775	0.13%
2021/09/28	12	66.47	79	66.24	66.30	-67	16,631	-0.40%
2021/09/27	1	64.60	6	64.75	64.60	-5	16,644	-0.03%
2021/09/24	0	0.00	3	64.80	64.90	-3	16,907	-0.02%
2021/09/23	3	64.20	10	64.51	64.40	-7	17,098	-0.04%
2021/09/22	4	63.05	7	62.76	63.00	-3	17,247	-0.02%
2021/09/17	5.4	64.27	5	64.70	64.90	0.4	17,496	0.00%
2021/09/16	2	64.20	0	0.00	64.60	2	17,933	0.01%
2021/09/15	42	64.49	0	0.00	64.00	42	18,073	0.23%
2021/09/14	32	66.03	1	66.40	66.20	31	18,197	0.17%
2021/09/13	7	65.99	1	66.00	65.80	6	18,298	0.03%
2021/09/10	3	66.27	9	66.68	66.80	-6	18,621	-0.03%
2021/09/09	1	64.90	8	65.21	65.60	-7	18,639	-0.04%
2021/09/08	13	63.96	15.1	64.06	64.30	-2.1	18,710	-0.01%
2021/09/07	22	65.64	6	65.58	65.20	16	18,732	0.09%
2021/09/06	4	66.52	24	67.16	66.40	-20	18,731	-0.11%
2021/09/03	12.3	66.17	2	66.60	66.00	10.3	18,706	0.06%
2021/09/02	18	66.59	4	67.60	66.20	14	18,806	0.07%
2021/09/01	4	68.20	13	67.43	68.10	-9	19,005	-0.05%
2021/08/31	3.3	65.91	0	0.00	66.40	3.3	18,924	0.02%
2021/08/30	0	0.00	13	65.94	66.40	-13	19,147	-0.07%
2021/08/27	30	64.90	1	65.40	65.00	29	19,410	0.15%
2021/08/26	15	65.91	18	65.62	65.30	-3	19,518	-0.02%
2021/08/25	3	66.70	5	66.84	67.00	-2	19,468	-0.01%
2021/08/24	5	66.12	3	67.93	66.00	2	19,624	0.01%
2021/08/23	0	0.00	4	66.53	66.80	-4	19,651	-0.02%
2021/08/20	7.4	65.30	1	65.90	64.60	6.4	19,882	0.03%
2021/08/19	15	66.85	18	65.87	65.70	-3	19,903	-0.02%
2021/08/18	111	68.01	118	66.71	69.00	-7	19,830	-0.04%	大買/大賣/
2021/08/17	11	66.66	13	66.91	66.60	-2	19,940	-0.01%
2021/08/16	18	65.98	28	64.92	66.30	-10	19,744	-0.05%
2021/08/13	7	64.63	6.1	64.17	64.30	1	19,530	0.01%
2021/08/12	15	66.24	0	0.00	66.30	15	19,218	0.08%
2021/08/11	53.1	68.09	7	67.96	67.30	46.1	19,072	0.24%
2021/08/10	16	71.97	2.7	71.13	70.90	13.3	18,705	0.07%
2021/08/09	1.1	72.27	6	72.83	73.70	-4.9	18,666	-0.03%
2021/08/06	4	73.95	0	0.00	73.60	4	18,793	0.02%
2021/08/05	3.2	75.00	3.1	75.14	75.20	0.1	19,056	0.00%
2021/08/04	19.1	75.49	5	76.24	75.50	14.1	19,443	0.07%
2021/08/03	2	75.50	7	75.37	75.80	-5	19,608	-0.03%
2021/08/02	4	74.50	6	74.32	74.50	-2	19,682	-0.01%
2021/07/30	1	72.50	1	72.40	72.30	0	19,769	0.00%
2021/07/29	4	72.10	4	72.20	72.00	0	19,921	0.00%
2021/07/28	2	71.25	3	71.83	72.20	-1	20,073	0.00%
2021/07/27	0	0.00	0.1	73.40	73.30	-0.1	20,281	0.00%
2021/07/26	1	73.60	5	73.78	73.50	-4	20,386	-0.02%
2021/07/23	10	72.83	3	73.40	73.40	7	20,489	0.03%
2021/07/22	12.1	73.62	15	73.96	73.70	-2.9	20,352	-0.01%
2021/07/21	44	72.48	6.1	72.05	71.50	37.9	20,224	0.19%
2021/07/20	14.1	74.77	6.2	74.63	74.50	7.9	19,822	0.04%
2021/07/19	46.1	75.70	13	76.00	75.60	33.1	19,898	0.17%
2021/07/16	41.2	77.17	5	77.32	77.40	36.2	20,109	0.18%
2021/07/15	7	78.47	20	78.47	78.60	-13	20,084	-0.06%
2021/07/14	17.1	78.00	20	78.08	77.80	-2.9	20,052	-0.01%
2021/07/13	29.1	77.88	23.1	78.32	76.90	6	19,790	0.03%
2021/07/12	55.1	77.50	3	78.90	76.40	52.1	19,185	0.27%
2021/07/09	15	77.56	15.1	77.69	78.60	-0.1	18,599	0.00%
2021/07/08	16	78.78	5	78.52	78.40	11	18,659	0.06%
2021/07/07	7	79.59	8	79.79	79.50	-1	18,813	-0.01%
2021/07/06	37	80.04	2	80.10	79.10	35	19,223	0.18%
2021/07/05	8	80.30	6	80.62	80.40	2	19,693	0.01%
2021/07/02	10.4	79.59	23	79.67	79.50	-12.7	19,631	-0.06%
2021/07/01	20	78.53	9.1	78.45	78.00	10.9	19,620	0.06%
2021/06/30	15	79.44	1	79.00	79.70	14	19,992	0.07%
2021/06/29	12	79.73	22.1	80.22	79.30	-10.1	20,802	-0.05%
2021/06/28	22.1	81.47	10	81.39	81.20	12.1	20,711	0.06%
2021/06/25	31	80.68	39.1	80.46	80.00	-8.1	20,404	-0.04%
2021/06/24	5.2	76.79	1	77.41	77.60	4.2	20,025	0.02%
2021/06/23	7	75.58	15	75.11	76.60	-8	19,915	-0.04%
2021/06/22	1	74.70	1	75.60	75.20	0	19,616	0.00%
2021/06/21	17	75.59	4	75.50	74.70	13	19,487	0.07%
2021/06/18	4	79.40	4	79.50	78.90	0	19,175	0.00%
2021/06/17	9	78.73	0	0.00	78.90	9	19,169	0.05%
2021/06/16	9	79.48	11	79.96	79.10	-2	19,225	-0.01%
2021/06/15	2.1	78.53	0	0.00	78.70	2.1	19,348	0.01%
2021/06/11	5	79.68	11.1	79.51	78.80	-6.1	19,304	-0.03%
2021/06/10	1	78.70	2	78.32	79.50	-1	19,253	-0.01%
2021/06/09	13	77.82	2	77.60	77.20	11	19,120	0.06%
2021/06/08	1	79.70	13	80.15	80.10	-12	19,109	-0.06%
2021/06/07	19.1	79.32	31	79.90	79.40	-11.9	19,165	-0.06%
2021/06/04	18.4	82.44	7	83.35	82.20	11.4	19,066	0.06%
2021/06/03	11	83.63	45	83.93	83.60	-34	18,935	-0.18%
2021/06/02	3	81.63	8	82.34	81.60	-5	18,891	-0.03%
2021/06/01	45.1	82.62	19	81.81	81.30	26.1	19,089	0.14%
2021/05/31	5	81.90	3	81.60	81.90	2	19,265	0.01%
2021/05/28	14	80.71	1.5	79.47	80.60	12.5	19,541	0.06%
2021/05/27	3	76.40	2	77.20	78.30	1	19,505	0.01%
2021/05/26	17.1	77.96	2	77.95	77.80	15.1	19,647	0.08%
2021/05/25	10	78.42	1	78.51	78.80	9	19,919	0.05%
2021/05/24	13	74.75	2	76.70	76.60	11	20,106	0.05%
2021/05/21	0	76.40	1	77.30	76.30	-1	20,324	0.00%
2021/05/20	6.1	75.80	6.1	75.16	75.20	0	20,659	0.00%
2021/05/19	3	74.77	0	74.30	75.10	3	21,212	0.01%
2021/05/18	7	76.53	3	76.53	76.80	4	21,152	0.02%
2021/05/17	9	71.36	6	71.47	71.70	3	21,207	0.01%
2021/05/14	2	75.75	1.1	74.57	73.00	0.9	21,068	0.00%
2021/05/13	2.4	74.83	8	73.81	74.30	-5.6	20,903	-0.03%
2021/05/12	25	72.78	11	72.33	73.40	14	20,714	0.07%
2021/05/11	14	77.81	27	77.15	76.50	-13	20,739	-0.06%
2021/05/10	15	83.39	12	82.83	82.10	3	20,746	0.01%
2021/05/07	9.1	85.38	6	84.92	85.50	3	20,756	0.01%
2021/05/06	4	83.11	1	82.90	82.90	3	20,692	0.01%
2021/05/05	11	84.46	11	84.78	82.70	0	20,497	0.00%
2021/05/04	4	87.25	10.2	86.25	85.30	-6.2	20,372	-0.03%
2021/05/03	31.1	88.99	21.3	88.88	87.70	9.7	20,113	0.05%
2021/04/29	21	92.38	5	92.03	91.60	16	19,847	0.08%
2021/04/28	1	94.20	2	94.70	94.40	-1	19,756	-0.01%
2021/04/27	14	94.49	20	94.10	94.00	-6	19,929	-0.03%
2021/04/26	1	96.01	1	96.30	95.90	0	19,902	0.00%
2021/04/23	30.1	93.58	5.8	93.78	94.40	24.3	19,919	0.12%
2021/04/22	28.6	95.30	3	95.17	93.40	25.6	19,931	0.13%
2021/04/21	29.2	98.78	2.3	98.49	98.30	27	19,622	0.14%
2021/04/20	8	100.34	5	100.20	99.70	3	19,558	0.02%
2021/04/19	4	99.87	6	99.88	99.40	-2	19,730	-0.01%
2021/04/16	5.1	98.92	2	99.10	98.70	3.1	20,139	0.02%
2021/04/15	7	99.30	1	99.48	99.00	6	20,435	0.03%
2021/04/14	17.1	99.21	8.3	98.89	99.70	8.8	20,480	0.04%
2021/04/13	12	102.04	19	101.95	100.00	-7	20,503	-0.03%
2021/04/12	13	100.26	10	99.66	99.10	3	20,485	0.01%
2021/04/09	26	101.73	81	101.47	102.50	-55	20,283	-0.27%
2021/04/08	6.6	98.03	4.2	98.14	98.30	2.4	19,732	0.01%
2021/04/07	12.4	97.07	17.5	97.08	97.10	-5.1	19,728	-0.03%
2021/04/06	42.3	97.78	60.1	98.49	97.30	-17.8	19,707	-0.09%
2021/04/01	135	99.07	147.1	98.97	100.50	-12.1	19,449	-0.06%	大買/大賣/
2021/03/31	1	93.10	1	92.80	91.90	0	18,561	0.00%
2021/03/30	1	90.80	14	91.99	92.20	-13	18,589	-0.07%
2021/03/29	25.1	91.24	29	92.68	91.20	-3.9	18,703	-0.02%
2021/03/26	19	91.29	5	91.18	91.90	14	18,884	0.07%
2021/03/25	14	89.37	23	89.35	89.60	-9	19,032	-0.05%
2021/03/24	13	90.58	44	90.43	90.00	-31	19,048	-0.16%
2021/03/23	31.1	92.27	2	92.45	91.70	29.1	19,141	0.15%
2021/03/22	33.5	92.24	55	91.08	90.90	-21.5	19,233	-0.11%
2021/03/19	18	93.48	1.1	94.20	92.50	16.9	19,282	0.09%
2021/03/18	35	95.43	45.1	94.31	95.50	-10.1	19,232	-0.05%
2021/03/17	7.6	92.25	0	0.00	91.90	7.6	19,428	0.04%
2021/03/16	1	93.30	8.1	94.08	93.40	-7.1	19,642	-0.04%
2021/03/15	4	92.25	1	92.81	93.20	3	19,972	0.01%
2021/03/12	23	93.28	81	93.02	93.50	-58	20,216	-0.29%
2021/03/11	47	90.87	10	90.82	91.40	37	20,465	0.18%
2021/03/10	11.6	88.06	1	89.10	87.60	10.6	21,091	0.05%
2021/03/09	10.1	86.48	0	0.00	86.70	10.1	21,468	0.05%
2021/03/08	13	90.05	14	88.94	88.60	-1	22,177	0.00%
2021/03/05	38	89.97	49	89.35	89.70	-11	22,681	-0.05%
2021/03/04	56.1	93.12	11	92.50	91.80	45.1	22,635	0.20%
2021/03/03	15	92.20	25	92.16	92.00	-10	22,511	-0.04%
2021/03/02	29	96.86	27	96.50	95.50	2	22,276	0.01%
2021/02/26	24	96.50	2	97.00	96.50	22	22,274	0.10%
2021/02/25	50.1	100.19	44.2	99.82	98.50	5.9	22,237	0.03%
2021/02/24	45	98.98	53.1	98.39	96.60	-8.1	22,219	-0.04%
2021/02/23	22	97.56	19.1	97.19	98.40	2.9	21,957	0.01%
2021/02/22	32.1	97.31	29.1	97.46	97.10	2.9	21,922	0.01%
2021/02/19	25	92.03	43	93.24	93.00	-18	21,797	-0.08%
2021/02/18	12.1	89.92	1	90.30	89.90	11.1	21,892	0.05%
2021/02/17	9.2	89.92	30.1	90.80	89.90	-20.9	22,303	-0.09%
2021/02/05	71	87.83	83	87.22	86.70	-12	22,090	-0.05%
2021/02/04	72	86.33	23	85.53	86.60	49	22,357	0.22%
2021/02/03	9	86.90	3	87.50	86.30	6	22,408	0.03%
2021/02/02	61	88.14	87.2	87.58	86.90	-26.2	22,289	-0.12%
2021/02/01	112	84.32	136.1	84.07	86.30	-24.1	21,772	-0.11%	大買/大賣/
2021/01/29	36.2	81.95	22	81.74	79.90	14.2	21,489	0.07%
2021/01/28	51	80.23	0	0.00	79.40	51	21,291	0.24%
2021/01/27	24	82.11	87	81.94	82.50	-63	21,208	-0.30%
2021/01/26	25	83.20	10.3	82.82	83.00	14.7	21,177	0.07%
2021/01/25	21	84.79	20.1	83.22	85.10	0.9	21,098	0.00%
2021/01/22	11.3	84.83	20.1	84.50	85.40	-8.8	21,067	-0.04%
2021/01/21	51	86.99	57	86.06	85.80	-6	21,102	-0.03%
2021/01/20	32.1	85.75	13	87.52	84.30	19.1	21,175	0.09%
2021/01/19	14.1	85.96	2	86.40	86.80	12.1	21,044	0.06%
2021/01/18	4.1	84.28	1	84.51	86.00	3.1	21,034	0.01%
2021/01/15	24	87.91	10	89.00	86.20	14	20,941	0.07%
2021/01/14	10.1	91.14	7	90.63	89.80	3.1	20,784	0.01%
2021/01/13	9	88.09	10	88.88	88.70	-1	20,666	0.00%
2021/01/12	68	88.12	58.3	88.99	87.70	9.7	20,534	0.05%
2021/01/11	40	91.80	5.2	91.73	91.20	34.9	20,327	0.17%
2021/01/08	36.1	95.29	25.1	94.68	96.70	11	19,981	0.05%
2021/01/07	19.4	93.12	7	92.96	92.80	12.4	19,808	0.06%
2021/01/06	18	91.68	20	91.71	91.50	-2	20,333	-0.01%
2021/01/05	126.1	92.97	148	93.03	90.50	-21.9	20,428	-0.11%	大買/大賣/
2021/01/04	22	90.64	39.1	89.83	90.70	-17.1	20,516	-0.08%
2020/12/31	3	86.63	1	86.40	86.80	2	20,634	0.01%
2020/12/30	3	87.03	8	87.64	87.30	-5	21,205	-0.02%
2020/12/29	42	87.88	70.1	87.14	87.00	-28.1	21,092	-0.13%
2020/12/28	41	88.76	24.4	88.16	89.10	16.6	21,056	0.08%
2020/12/25	23	84.76	16	83.98	84.00	7	20,958	0.03%
2020/12/24	33	85.28	50	85.19	85.30	-17	21,220	-0.08%
2020/12/23	5	81.88	1	81.40	83.00	4	21,196	0.02%
2020/12/22	26	81.96	17	82.16	81.20	9	21,100	0.04%
2020/12/21	37.2	84.52	20	83.90	84.20	17.2	20,900	0.08%
2020/12/18	12	85.13	4	85.40	84.80	8	20,833	0.04%
2020/12/17	7	86.04	3	87.00	85.70	4	20,928	0.02%
2020/12/16	0	85.30	5	86.20	85.80	-5	20,906	-0.02%
2020/12/15	0	0.00	1	86.50	84.10	-1	20,956	0.00%
2020/12/14	1.2	83.48	2	84.05	85.30	-0.8	21,185	0.00%
2020/12/11	26	85.48	6	85.70	85.30	20	21,155	0.09%
2020/12/10	5	88.54	3.6	88.69	88.30	1.4	20,817	0.01%
2020/12/09	9.1	91.08	29.2	90.07	91.90	-20.1	20,778	-0.10%
2020/12/08	9	87.01	12.2	87.64	88.00	-3.2	20,368	-0.02%
2020/12/07	2	89.70	11.2	89.08	88.30	-9.2	20,163	-0.05%
2020/12/04	32.2	87.67	41	87.93	87.60	-8.8	19,684	-0.04%
2020/12/03	28.2	83.75	34	83.93	83.80	-5.8	19,057	-0.03%
2020/12/02	55.1	80.84	42	81.06	81.50	13.1	18,803	0.07%
2020/12/01	18.2	76.77	20.2	75.54	76.90	-2	17,987	-0.01%
2020/11/30	8.1	73.22	21	72.78	72.40	-12.9	17,621	-0.07%
2020/11/27	3.2	72.18	5	72.24	71.30	-1.8	17,549	-0.01%
2020/11/26	3.2	69.49	2	70.10	70.70	1.2	17,401	0.01%
2020/11/25	13.1	70.24	4.2	71.12	69.30	8.9	17,496	0.05%
2020/11/24	6.1	71.39	3.1	72.43	71.00	3.1	17,273	0.02%
2020/11/23	3	70.87	4	71.40	71.60	-1	17,100	-0.01%
2020/11/20	7	68.74	15.1	68.86	68.80	-8.1	16,876	-0.05%
2020/11/19	3.2	67.67	7.5	67.66	67.80	-4.3	16,884	-0.03%
2020/11/18	11.1	67.62	8.1	67.48	67.00	3	16,738	0.02%
2020/11/17	19.1	66.80	25.1	66.86	67.10	-6	16,602	-0.04%
2020/11/16	1	63.90	69	63.90	64.20	-68	16,250	-0.42%
2020/11/13	1	62.10	0	0.00	62.20	1	16,244	0.01%
2020/11/12	10.1	61.48	52.7	61.55	62.00	-42.6	16,291	-0.26%
2020/11/11	13	59.61	2.2	60.25	60.00	10.8	16,016	0.07%
2020/11/10	12	60.63	3	60.47	60.60	9	15,986	0.06%
2020/11/09	1	60.70	23	60.60	60.40	-22	15,981	-0.14%
2020/11/06	2.1	59.84	9	59.81	59.80	-6.9	16,189	-0.04%
2020/11/05	0	0.00	3	59.37	59.40	-3	16,279	-0.02%
2020/11/04	5	58.20	17	58.51	59.00	-12	16,418	-0.07%
2020/11/03	1	59.00	1	59.00	58.80	0	16,611	0.00%
2020/11/02	5	57.62	0	0.00	57.80	5	17,090	0.03%
2020/10/30	28	58.08	6	58.55	57.80	22	17,354	0.13%
2020/10/29	2	57.35	0	0.00	58.20	2	17,450	0.01%
2020/10/28	14	58.90	2	58.80	58.30	12	17,486	0.07%
2020/10/27	6	59.50	1	59.50	59.50	5	17,421	0.03%
2020/10/26	3	60.40	7	60.56	60.50	-4	17,388	-0.02%
2020/10/23	2	61.35	0	0.00	61.40	2	17,414	0.01%
2020/10/22	6	61.28	0	0.00	61.80	6	17,445	0.03%
2020/10/21	6	62.15	5	61.66	61.90	1	17,508	0.01%
2020/10/20	1.2	61.78	14	61.99	62.10	-12.8	17,661	-0.07%
2020/10/19	5	62.00	5	61.40	61.80	0	17,705	0.00%
2020/10/16	8	60.65	10	60.50	60.10	-2	17,779	-0.01%
2020/10/15	8	61.60	12.3	61.97	61.50	-4.3	17,777	-0.02%
2020/10/14	12.1	62.25	54	62.43	62.30	-41.9	17,593	-0.24%
2020/10/13	2	59.20	36	60.21	61.40	-34	16,959	-0.20%
2020/10/12	12	60.95	28	60.94	60.50	-16	16,700	-0.10%
2020/10/08	12.2	59.03	82	59.12	59.40	-69.8	16,548	-0.42%
2020/10/07	6	58.28	51	59.29	59.60	-45	16,572	-0.27%
2020/10/06	2	56.40	2	56.85	56.60	0	16,497	0.00%
2020/10/05	11	56.37	13	56.75	56.30	-2	16,602	-0.01%
2020/09/30	9	57.21	16	57.06	57.50	-7	16,613	-0.04%
2020/09/29	9	56.21	49	56.54	56.90	-40	16,445	-0.24%
2020/09/28	4	55.08	4.4	55.08	55.10	-0.4	16,302	0.00%
2020/09/25	2	52.75	9	52.50	52.50	-7	16,335	-0.04%
2020/09/24	2.1	52.91	8.3	53.27	52.90	-6.2	16,402	-0.04%
2020/09/23	15	53.83	38	53.83	53.30	-23	16,387	-0.14%
2020/09/22	12	55.22	6.7	55.31	54.90	5.3	16,460	0.03%
2020/09/21	2	56.85	1	57.10	56.60	1	16,429	0.01%
2020/09/18	78	56.76	5.6	57.24	56.30	72.4	16,524	0.44%
2020/09/17	2.3	55.85	18.1	56.32	56.80	-15.8	16,514	-0.10%
2020/09/16	1	55.10	6	54.92	55.20	-5	16,235	-0.03%
2020/09/15	1.3	54.50	0	0.00	54.50	1.3	16,257	0.01%
2020/09/14	1	54.80	13	54.78	54.80	-12	16,423	-0.07%
2020/09/11	1.2	53.23	8	53.30	53.30	-6.8	16,317	-0.04%
2020/09/10	9	53.32	5.2	53.58	53.00	3.8	16,426	0.02%
2020/09/09	9	53.84	3	54.00	54.20	6	16,440	0.04%
2020/09/08	8	54.69	29.1	54.89	54.80	-21.1	16,605	-0.13%
2020/09/07	33	54.61	28	54.65	54.30	5	16,587	0.03%
2020/09/04	19	52.40	54	51.78	52.80	-35	16,544	-0.21%
2020/09/03	54.6	53.39	25	53.28	53.20	29.6	16,641	0.18%
2020/09/02	17	51.14	6	50.93	51.10	11	16,572	0.07%
2020/09/01	19	51.81	13	51.78	52.30	6	16,880	0.04%
2020/08/31	14.1	52.58	1	54.00	51.90	13.1	17,363	0.08%
2020/08/28	2.2	53.78	6	53.88	53.90	-3.8	17,704	-0.02%
2020/08/27	2	53.95	34	54.22	54.00	-32	17,922	-0.18%
2020/08/26	6	53.78	10	53.43	53.40	-4	17,981	-0.02%
2020/08/25	16	52.74	14	52.57	53.00	2	17,901	0.01%
2020/08/24	2	50.70	12	50.83	51.00	-10	17,951	-0.06%
2020/08/21	5	50.10	3	49.97	49.85	2	18,240	0.01%
2020/08/20	62.1	49.56	27	49.37	49.20	35.1	18,129	0.19%
2020/08/19	45	52.49	51	52.28	51.80	-6	17,858	-0.03%
2020/08/18	29	55.63	11	55.30	55.10	18	17,340	0.10%
2020/08/17	13	54.60	17	54.55	54.40	-4	17,246	-0.02%
2020/08/14	19	54.68	33	54.73	55.10	-14	17,223	-0.08%
2020/08/13	8	55.30	8	55.54	55.40	0	17,202	0.00%
2020/08/12	19	54.37	4	55.00	55.10	15	17,282	0.09%
2020/08/11	6.2	55.68	8	55.74	55.70	-1.8	17,177	-0.01%
2020/08/10	34.2	54.17	12	54.43	54.40	22.2	17,148	0.13%
2020/08/07	29	55.25	10	55.22	55.00	19	17,295	0.11%
2020/08/06	69.5	56.75	47	56.46	56.40	22.5	17,063	0.13%
2020/08/05	12	58.22	15	58.17	58.00	-3	16,667	-0.02%
2020/08/04	20	58.86	1	58.70	58.70	19	16,474	0.12%
2020/08/03	16.1	59.68	21	59.67	59.30	-4.9	16,402	-0.03%
2020/07/31	22	60.78	8.1	60.81	60.60	13.9	16,480	0.08%
2020/07/30	0.1	60.20	9	60.02	60.20	-8.9	16,520	-0.05%
2020/07/29	15	58.90	21	59.12	58.90	-6	16,481	-0.04%
2020/07/28	1	59.60	3	59.60	59.50	-2	16,514	-0.01%
2020/07/27	12.2	60.51	3	60.46	59.60	9.2	16,716	0.05%
2020/07/24	50.3	61.84	3	61.50	60.40	47.3	16,853	0.28%
2020/07/23	16	61.63	4	62.05	62.00	12	16,968	0.07%
2020/07/22	14	62.17	39	62.18	61.70	-25	17,022	-0.15%
2020/07/21	0	0.00	3	61.33	61.20	-3	16,870	-0.02%
2020/07/20	0.6	60.80	5	60.76	60.80	-4.5	16,851	-0.03%
2020/07/17	3	60.23	6	60.55	60.20	-3	17,012	-0.02%
2020/07/16	17	60.78	22	60.55	60.30	-5	17,295	-0.03%
2020/07/15	23	60.64	0	0.00	60.10	23	17,225	0.13%
2020/07/14	39	62.59	45.1	62.03	61.50	-6.1	17,222	-0.04%
2020/07/13	33	62.44	24	62.34	62.70	9	16,903	0.05%
2020/07/10	35	60.08	20.1	60.05	59.60	14.9	16,663	0.09%
2020/07/09	4	61.03	9	60.74	61.00	-5	16,657	-0.03%
2020/07/08	14	60.50	2	60.30	60.20	12	16,765	0.07%
2020/07/07	11	60.41	12	60.52	60.80	-1	16,817	-0.01%
2020/07/06	9	60.06	1	60.20	60.20	8	16,885	0.05%
2020/07/03	4	59.88	2	60.00	59.80	2	17,143	0.01%
2020/07/02	2	60.35	3	60.40	60.50	-1	17,551	-0.01%
2020/07/01	11.2	61.39	5.8	60.91	61.00	5.4	17,699	0.03%
2020/06/30	4.1	60.80	7	60.89	61.00	-2.9	17,652	-0.02%
2020/06/29	14	60.20	3	59.87	59.50	11	17,948	0.06%
2020/06/24	4	60.15	16	60.22	60.80	-12	17,985	-0.07%
2020/06/23	4	60.28	2	59.85	60.00	2	18,192	0.01%
2020/06/22	1	59.80	2	60.15	59.90	-1	18,532	-0.01%
2020/06/19	30	59.91	3	60.07	59.80	27	18,742	0.14%
2020/06/18	33	60.29	17	60.32	60.40	16	18,709	0.09%
2020/06/17	11	61.12	1	60.60	60.60	10	18,849	0.05%
2020/06/16	3.2	60.81	34	60.86	61.50	-30.8	19,172	-0.16%
2020/06/15	57	60.59	6	60.52	60.00	51	19,427	0.26%
2020/06/12	14	60.96	36	60.12	61.20	-22	19,493	-0.11%
2020/06/11	42	62.24	14.1	62.21	61.80	27.9	19,631	0.14%
2020/06/10	3.1	63.74	6	63.67	64.00	-2.9	19,580	-0.01%
2020/06/09	24	63.27	10.1	63.57	63.40	13.9	19,695	0.07%
2020/06/08	31	63.57	8.1	64.00	63.80	22.9	19,846	0.12%
2020/06/05	15	63.35	29	63.46	64.20	-14	19,428	-0.07%
2020/06/04	24	62.45	29	62.59	62.20	-5	18,970	-0.03%
2020/06/03	15.1	61.13	7.1	60.89	61.20	8	18,536	0.04%
2020/06/02	1	60.10	1	60.50	60.10	0	18,384	0.00%
2020/06/01	1.1	60.99	2	60.90	60.90	-0.9	18,384	0.00%
2020/05/29	26	60.22	25	60.10	59.80	1	18,412	0.01%
2020/05/28	42	62.10	15.4	62.45	60.90	26.6	18,336	0.15%
2020/05/27	8	60.91	6	60.82	60.70	2	18,213	0.01%
2020/05/26	9	60.11	10	60.74	60.70	-1	18,430	-0.01%
2020/05/25	5	58.80	4	58.70	59.70	1	18,475	0.01%
2020/05/22	1	59.60	3.6	60.66	59.40	-2.6	18,595	-0.01%
2020/05/21	10.4	60.71	2	60.70	60.80	8.4	18,609	0.04%
2020/05/20	5.2	60.15	2	60.10	59.90	3.2	18,581	0.02%
2020/05/19	2.1	59.16	0	0.00	59.20	2.1	18,672	0.01%
2020/05/18	19	58.83	0.1	59.00	58.50	18.9	18,652	0.10%
2020/05/15	33.1	60.92	0	0.00	60.10	33.1	18,773	0.18%
2020/05/14	20	61.35	72	60.70	60.00	-52	18,736	-0.28%
2020/05/13	49	63.14	50	62.68	62.90	-1	18,450	-0.01%
2020/05/12	22	63.65	14.2	63.69	63.60	7.8	18,589	0.04%
2020/05/11	4.2	64.76	21	64.98	64.70	-16.8	18,536	-0.09%
2020/05/08	25	64.17	32.1	64.21	63.80	-7.1	18,492	-0.04%
2020/05/07	58	64.13	1	64.70	64.40	57	18,441	0.31%
2020/05/06	7	63.61	8	63.44	63.30	-1	18,319	-0.01%
2020/05/05	17	63.31	2	62.85	63.00	15	18,303	0.08%
2020/05/04	16	62.90	3.1	62.68	62.80	12.9	18,661	0.07%
2020/04/30	9.1	65.23	20	64.96	65.00	-10.9	18,567	-0.06%
2020/04/29	19	64.28	44	63.83	64.20	-25	18,365	-0.14%
2020/04/28	5	62.50	25	62.26	63.20	-20	18,233	-0.11%
2020/04/27	16	61.31	9	60.78	61.60	7	18,118	0.04%
2020/04/24	5	59.10	5	59.40	59.10	0	18,035	0.00%
2020/04/23	12	59.57	6	60.32	59.40	6	17,998	0.03%
2020/04/22	7	58.29	12	59.20	59.90	-5	17,919	-0.03%
2020/04/21	8	59.14	9	58.42	58.00	-1	17,733	-0.01%
2020/04/20	3	60.97	14	61.18	60.80	-11	17,473	-0.06%
2020/04/17	34	62.01	46	61.29	61.10	-12	17,652	-0.07%
2020/04/16	39.1	61.09	4	61.35	61.60	35.1	17,438	0.20%
2020/04/15	42	61.44	5	61.44	61.30	37	17,361	0.21%
2020/04/14	13.1	60.89	1	60.60	60.70	12.1	17,341	0.07%
2020/04/13	13	60.25	8	59.90	59.80	5	17,368	0.03%
2020/04/10	3	61.97	2	62.60	62.00	1	17,119	0.01%
2020/04/09	27	63.56	45.1	63.96	62.60	-18.1	17,198	-0.11%
2020/04/08	59	63.14	45	62.01	63.40	14	17,481	0.08%
2020/04/07	3	60.20	4	61.25	62.00	-1	17,099	-0.01%
2020/04/06	23.1	55.42	9	55.11	56.40	14.1	16,665	0.08%
2020/04/01	6	53.40	2	53.20	53.90	4	16,459	0.02%
2020/03/31	7	53.76	5	53.12	53.70	2	16,285	0.01%
2020/03/30	5	52.20	5.5	53.85	53.90	-0.5	15,892	0.00%
2020/03/27	9.2	56.96	15	55.61	55.00	-5.8	15,737	-0.04%
2020/03/26	4	53.38	0	0.00	54.00	4	15,448	0.03%
2020/03/25	7.1	51.83	15	52.39	52.60	-7.9	15,288	-0.05%
2020/03/24	0.1	48.50	10	48.25	48.30	-9.9	15,366	-0.06%
2020/03/23	14	44.06	6.1	44.20	44.20	7.9	15,378	0.05%
2020/03/20	19.2	48.89	16	48.74	48.65	3.2	15,594	0.02%
2020/03/19	19.1	46.10	2	47.80	45.20	17.1	15,699	0.11%
2020/03/18	16	53.21	10	53.72	50.20	6	15,940	0.04%
2020/03/17	15	55.55	21	54.76	54.10	-6	15,935	-0.04%
2020/03/16	8	60.88	9	59.00	59.20	-1	15,889	-0.01%
2020/03/13	12	60.51	17	61.22	62.90	-5	15,789	-0.03%
2020/03/12	16.1	67.91	13	66.92	66.00	3.1	15,712	0.02%
2020/03/11	2	73.80	6	73.43	72.60	-4	15,616	-0.03%
2020/03/10	13	74.61	5	75.00	74.90	8	16,247	0.05%
2020/03/09	3.1	76.00	5	75.92	74.80	-1.9	16,399	-0.01%
2020/03/06	1	78.10	11	77.96	78.50	-10	16,572	-0.06%
2020/03/05	1	80.10	11	79.97	80.10	-10	16,512	-0.06%
2020/03/04	12	78.35	15	77.73	78.60	-3	16,441	-0.02%
2020/03/03	14	78.65	2	77.95	77.80	12	16,394	0.07%
2020/03/02	18	75.96	4	76.80	76.30	14	16,307	0.09%
2020/02/27	9.1	78.75	14	79.71	77.30	-4.9	16,166	-0.03%
2020/02/26	7	81.67	0	0.00	81.40	7	15,899	0.04%
2020/02/25	3	83.37	1	83.40	83.30	2	15,824	0.01%
2020/02/24	4	85.43	2	84.80	84.50	2	15,791	0.01%
2020/02/21	0	0.00	11	84.03	84.40	-11	15,767	-0.07%
2020/02/20	21	83.79	29	83.90	83.60	-8	15,878	-0.05%
2020/02/19	34	84.41	34	83.29	84.80	0	15,889	0.00%
2020/02/18	13	84.92	32	84.35	83.80	-19	15,912	-0.12%
2020/02/17	20.1	87.23	2	88.05	88.00	18.1	15,974	0.11%
2020/02/14	10	86.60	0.1	86.40	86.80	9.9	15,958	0.06%
2020/02/13	30	86.15	26	86.21	86.50	4	15,905	0.03%
2020/02/12	11	84.60	0	0.00	84.70	11	15,692	0.07%
2020/02/11	1.1	83.88	4	84.23	85.10	-2.9	15,604	-0.02%
2020/02/10	6	83.35	5	83.48	83.50	1	15,557	0.01%
2020/02/07	0	0.00	35	84.10	84.30	-35	15,720	-0.22%
2020/02/06	14	85.09	8	85.04	85.10	6	16,029	0.04%
2020/02/05	50	83.87	84.3	82.54	84.40	-34.3	16,011	-0.21%
2020/02/04	21	79.36	2	79.55	79.90	19	15,700	0.12%
2020/02/03	42.1	78.31	12	75.88	79.40	30.1	15,804	0.19%
2020/01/31	7.2	78.45	0	0.00	78.10	7.2	15,856	0.05%
2020/01/30	13	79.98	31	79.23	77.80	-18	15,773	-0.11%
2020/01/20	20.1	85.12	9	85.00	85.20	11.1	15,557	0.07%
2020/01/17	1.1	83.79	17	84.02	83.60	-15.9	15,652	-0.10%
2020/01/16	15	83.32	0	0.00	83.40	15	15,683	0.10%
2020/01/15	11	85.00	15.1	84.03	83.80	-4.1	15,707	-0.03%
2020/01/14	5	85.24	35	84.90	85.30	-30	15,890	-0.19%
2020/01/13	40.1	86.06	9.2	85.81	85.50	30.9	15,918	0.19%
2020/01/09	13.1	83.78	9	84.47	83.40	4.1	15,933	0.03%
2020/01/08	8	83.24	10	83.38	82.60	-2	15,985	-0.01%
2020/01/07	7	81.44	4	81.73	81.10	3	15,937	0.02%
2020/01/06	4	83.63	10.1	83.61	83.70	-6.1	16,165	-0.04%
2020/01/03	12	84.68	3	84.70	84.80	9	16,883	0.05%
2020/01/02	35	86.55	23	87.91	86.00	12	16,981	0.07%
2019/12/31	5	83.48	10	83.30	83.40	-5	16,518	-0.03%
2019/12/30	22.1	84.77	7	84.71	84.50	15.1	16,674	0.09%
2019/12/27	1	84.30	3.1	84.19	83.60	-2.1	16,779	-0.01%
2019/12/26	3	84.43	2	83.90	83.70	1	16,857	0.01%
2019/12/25	1	84.00	2	84.00	84.10	-1	17,027	-0.01%
2019/12/24	0	0.00	1	83.40	83.50	-1	17,325	-0.01%
2019/12/23	0	0.00	11	82.75	82.60	-11	17,442	-0.06%
2019/12/20	8	84.29	3.2	84.12	83.50	4.8	17,427	0.03%
2019/12/19	31	85.02	66	85.32	85.50	-35	17,330	-0.20%
2019/12/18	38	84.08	21	83.41	84.00	17	17,121	0.10%
2019/12/17	72.1	84.93	116	84.75	85.30	-43.9	16,935	-0.26%	大賣/
2019/12/16	111	82.90	194	82.45	82.80	-83	16,537	-0.50%	大買/大賣/
2019/12/13	163	80.24	111	79.92	79.60	52	16,307	0.32%	大買/大賣/
2019/12/12	23	77.00	14	77.29	77.30	9	16,202	0.06%
2019/12/11	20	76.68	4	76.60	75.60	16	16,149	0.10%
2019/12/10	2	75.70	2.5	75.62	75.10	-0.5	15,982	0.00%
2019/12/09	29	76.22	3	76.53	76.00	26	15,918	0.16%
2019/12/06	18	77.13	1.9	76.49	75.30	16.1	15,863	0.10%
2019/12/05	7.3	77.33	49	75.82	77.20	-41.7	15,614	-0.27%
2019/12/04	7	72.41	4	73.23	72.60	3	15,170	0.02%
2019/12/03	6.1	73.22	17	73.35	73.30	-10.9	15,695	-0.07%
2019/12/02	4	70.87	7	71.43	71.60	-3	15,683	-0.02%
2019/11/28	0	0.00	2	72.10	71.70	-2	15,743	-0.01%
2019/11/27	3	71.37	0	0.00	71.10	3	16,042	0.02%
2019/11/26	10	71.34	3	71.47	70.80	7	16,240	0.04%
2019/11/25	0	0.00	1	70.50	70.80	-1	16,229	-0.01%
2019/11/22	2	70.80	5	70.16	70.10	-3	16,398	-0.02%
2019/11/21	5	68.72	6	69.25	69.30	-1	16,432	-0.01%
2019/11/19	0	0.00	4	71.55	71.20	-4	16,383	-0.02%
2019/11/18	1	71.20	6	71.22	71.10	-5	16,350	-0.03%
2019/11/15	1.3	68.55	12	68.63	69.00	-10.7	16,425	-0.06%
2019/11/14	26	67.77	26	67.94	67.20	0	16,375	0.00%
2019/11/13	5	70.54	2	70.50	69.90	3	16,213	0.02%
2019/11/12	15	71.70	0	0.00	72.00	15	16,380	0.09%
2019/11/11	2	72.00	2	71.60	71.20	0	16,841	0.00%
2019/11/07	1	72.10	1	72.20	72.40	0	17,237	0.00%
2019/11/06	11	72.99	12	73.08	72.50	-1	17,622	-0.01%
2019/11/05	8.1	72.52	31	72.46	73.00	-22.9	17,609	-0.13%
2019/11/04	7	70.21	12	69.87	69.80	-5	17,614	-0.03%
2019/11/01	1	70.00	2	70.40	70.60	-1	17,772	-0.01%
2019/10/31	14	70.11	5	70.00	70.00	9	18,113	0.05%
2019/10/30	8	71.18	1	71.80	71.10	7	18,232	0.04%
2019/10/29	1	72.30	9	72.21	72.30	-8	18,513	-0.04%
2019/10/28	2	72.20	0	0.00	71.90	2	18,880	0.01%
2019/10/25	13	72.32	6	72.55	71.70	7	19,226	0.04%
2019/10/24	18	70.89	8	71.23	71.30	10	19,474	0.05%
2019/10/23	10	70.50	1	70.60	70.60	9	20,013	0.04%
2019/10/22	6	71.10	0	0.00	70.90	6	20,315	0.03%
2019/10/21	2	71.45	0	0.00	71.60	2	20,699	0.01%
2019/10/18	15.1	72.14	3	72.10	72.30	12.1	21,155	0.06%
2019/10/16	6	70.22	1	70.10	70.00	5	21,169	0.02%
2019/10/15	11	70.18	5	69.80	69.60	6	21,329	0.03%
2019/10/14	9	72.60	12	73.02	71.70	-3	21,521	-0.01%
2019/10/09	31	72.94	5.4	72.78	71.40	25.6	21,722	0.12%
2019/10/08	8	78.91	1.1	79.28	78.60	6.9	22,011	0.03%
2019/10/07	0	0.00	1	81.50	81.70	-1	22,204	0.00%
2019/10/04	0	0.00	0.2	79.20	79.20	-0.2	22,600	0.00%
2019/10/03	7	80.00	14.7	79.74	79.90	-7.7	22,655	-0.03%
2019/10/02	2	82.40	1	82.40	82.00	1	22,675	0.00%
2019/10/01	2.1	81.87	2	82.20	83.10	0.1	22,863	0.00%
2019/09/27	30	81.83	19.7	81.88	80.50	10.3	23,213	0.04%
2019/09/26	11	84.00	11.3	83.80	84.30	-0.3	23,309	0.00%
2019/09/25	1	83.60	0	0.00	85.00	1	23,355	0.00%
2019/09/24	9.1	85.29	1	86.30	85.40	8.1	23,564	0.03%
2019/09/23	2.1	83.10	2	84.75	85.00	0.1	23,513	0.00%
2019/09/20	0.1	82.80	2	82.15	82.90	-1.9	23,470	-0.01%
2019/09/19	2	81.55	1	81.10	81.40	1	23,507	0.00%
2019/09/18	10.4	83.11	13	81.60	82.10	-2.6	23,652	-0.01%
2019/09/17	31.4	80.66	44	81.28	82.00	-12.6	23,426	-0.05%
2019/09/16	1.2	78.91	8	78.05	78.10	-6.8	23,070	-0.03%
2019/09/12	0.3	77.60	2	77.90	77.80	-1.7	22,934	-0.01%
2019/09/11	2	76.65	4	76.85	76.90	-2	23,092	-0.01%
2019/09/09	2	77.65	4	76.50	76.50	-2	22,963	-0.01%
2019/09/06	7.2	76.80	4	77.28	77.10	3.2	22,935	0.01%
2019/09/05	2.3	76.38	14	76.03	76.90	-11.7	22,727	-0.05%
2019/09/04	0.1	73.00	23	73.24	73.00	-22.9	22,048	-0.10%
2019/09/03	5	71.00	3	71.17	71.20	2	21,843	0.01%
2019/09/02	0	0.00	26	71.68	71.80	-26	21,945	-0.12%
2019/08/30	30	70.88	4.4	70.42	70.40	25.6	22,042	0.12%
2019/08/29	13	71.12	14	70.98	70.90	-1	21,791	0.00%
2019/08/28	2.1	72.77	1	73.50	73.50	1.1	21,629	0.01%
2019/08/27	4	72.00	3	72.13	72.40	1	21,576	0.00%
2019/08/26	25	70.08	4	71.50	71.10	21	21,613	0.10%
2019/08/23	0	0.00	5	70.88	71.50	-5	21,653	-0.02%
2019/08/22	11	70.43	3	70.20	70.30	8	21,891	0.04%
2019/08/21	1	69.60	9	70.09	70.20	-8	21,999	-0.04%
2019/08/20	15	70.33	9	69.96	69.60	6	21,910	0.03%
2019/08/19	1	71.00	1	72.40	71.50	0	21,701	0.00%
2019/08/16	4	71.00	2	71.90	71.30	2	21,706	0.01%
2019/08/15	6	71.12	2	71.30	71.40	4	21,528	0.02%
2019/08/14	6	71.82	8	71.81	72.50	-2	21,327	-0.01%
2019/08/13	3	68.10	23	68.64	68.80	-20	20,914	-0.10%
2019/08/12	1	69.60	4	69.00	69.30	-3	20,823	-0.01%
2019/08/08	40	68.48	9	68.63	68.10	31	20,648	0.15%
2019/08/07	3	70.23	30	70.16	69.80	-27	20,380	-0.13%
2019/08/06	27	69.23	3	69.10	69.20	24	20,360	0.12%
2019/08/05	4	71.52	8	71.00	70.90	-4	20,128	-0.02%
2019/08/02	3	72.87	1.1	72.30	72.30	1.9	19,947	0.01%
2019/08/01	1.1	73.51	19	73.57	74.10	-17.9	19,603	-0.09%
2019/07/31	7	74.29	1	74.00	74.00	6	19,326	0.03%
2019/07/30	4.3	74.70	12	74.74	75.80	-7.7	18,943	-0.04%
2019/07/29	0	0.00	5	75.28	74.80	-5	18,672	-0.03%
2019/07/26	23.2	77.27	24	76.54	77.00	-0.8	18,418	0.00%
2019/07/25	52.2	74.20	80	74.29	76.50	-27.8	18,036	-0.15%
2019/07/24	38.1	71.56	53.3	70.76	71.80	-15.2	17,555	-0.09%
2019/07/23	57.2	72.47	36	72.32	72.30	21.2	17,288	0.12%
2019/07/22	13.1	69.32	15	69.51	69.80	-1.9	16,822	-0.01%
2019/07/19	5.2	67.15	6	67.63	67.70	-0.8	16,681	0.00%
2019/07/18	10	67.59	118	68.32	66.70	-108	16,766	-0.64%	大賣/鉅額交易
2019/07/17	113	67.80	59	67.39	67.70	54	16,761	0.32%	大買/
2019/07/16	51	68.87	34	68.19	67.90	17	16,403	0.10%
2019/07/15	32.7	69.18	21	69.16	69.90	11.7	16,011	0.07%
2019/07/12	6	67.03	78	67.51	66.70	-72	15,539	-0.46%
2019/07/11	52	65.18	23.1	65.47	65.40	28.9	14,914	0.19%
2019/07/10	24.1	64.07	108	63.76	64.40	-83.9	14,508	-0.58%	大賣/
2019/07/09	7	61.09	17	61.92	62.80	-10	14,063	-0.07%
2019/07/08	66	60.98	80	61.41	61.00	-14	13,989	-0.10%
2019/07/05	49	60.44	16	60.98	62.00	33	13,864	0.24%
2019/07/04	19	59.21	4	59.08	59.20	15	13,603	0.11%
2019/07/03	10	65.50	27.4	65.54	65.20	-17.4	13,120	-0.13%
2019/07/02	12	66.43	5	66.44	66.30	7	12,926	0.05%
2019/07/01	21.1	65.95	12	65.82	66.00	9.1	12,763	0.07%
2019/06/28	1	64.10	8	64.46	64.50	-7	12,675	-0.06%
2019/06/27	1	64.00	5	64.04	64.10	-4	12,671	-0.03%
2019/06/26	12	63.78	8	64.33	63.70	4	12,576	0.03%
2019/06/25	11	63.74	12	64.16	63.30	-1	12,511	-0.01%
2019/06/24	9	63.10	2	63.35	63.10	7	12,335	0.06%
2019/06/21	3	63.10	7	62.99	63.00	-4	12,376	-0.03%
2019/06/20	4	62.18	5	62.46	62.30	-1	12,425	-0.01%
2019/06/19	20	61.81	15	61.91	62.10	5	12,690	0.04%
2019/06/18	2	60.90	0	0.00	60.90	2	12,913	0.02%
2019/06/17	1	60.90	4	61.20	60.90	-3	13,002	-0.02%
2019/06/14	2	60.95	2	60.95	60.80	0	13,029	0.00%
2019/06/13	11	60.82	0	0.00	60.90	11	13,208	0.08%
2019/06/12	5.2	60.26	6	60.37	60.70	-0.8	13,381	-0.01%
2019/06/11	3	59.53	5	59.56	59.40	-2	13,387	-0.01%
2019/06/10	3	59.27	1	59.60	59.30	2	13,385	0.01%
2019/06/06	16	59.49	11	59.20	59.20	5	13,309	0.04%
2019/06/05	6	60.65	3	60.70	60.50	3	13,197	0.02%
2019/06/04	5	60.98	1	61.20	60.90	4	13,239	0.03%
2019/06/03	1	62.00	0.4	61.90	61.90	0.6	13,345	0.00%
2019/05/31	2.2	61.43	12	61.47	61.60	-9.8	13,594	-0.07%
2019/05/30	3.1	58.95	11	59.14	60.00	-7.9	13,647	-0.06%
2019/05/29	28	58.70	7	58.99	58.00	21	14,301	0.15%
2019/05/28	4.1	60.83	1	60.40	60.90	3.1	14,202	0.02%
2019/05/27	1	61.00	1	60.50	60.50	0	14,243	0.00%
2019/05/24	1	60.20	1	59.90	59.80	0	14,355	0.00%
2019/05/23	7	59.97	1	60.20	60.20	6	14,524	0.04%
2019/05/22	0	0.00	1	61.20	60.80	-1	14,473	-0.01%
2019/05/21	0.2	61.80	0	0.00	61.50	0.2	14,511	0.00%
2019/05/20	2	60.65	4	60.83	60.90	-2	14,456	-0.01%
2019/05/17	7	60.81	0	0.00	60.60	7	14,483	0.05%
2019/05/16	3	61.67	2	61.60	61.00	1	14,663	0.01%
2019/05/15	6	62.28	4	62.23	62.00	2	14,857	0.01%
2019/05/14	6	60.03	4	60.98	61.50	2	14,930	0.01%
2019/05/13	23.1	61.97	3	62.87	61.10	20.1	14,868	0.14%
2019/05/10	5	64.32	2.1	65.05	63.80	2.9	14,877	0.02%
2019/05/09	6	64.47	0.2	64.30	64.20	5.8	14,873	0.04%
2019/05/08	1	65.20	2	65.50	65.90	-1	14,917	-0.01%
2019/05/07	0	0.00	3	65.77	66.20	-3	15,090	-0.02%
2019/05/06	26.2	65.36	0.4	65.50	65.00	25.8	15,350	0.17%
2019/05/03	0.1	66.70	9	66.03	66.70	-8.9	15,458	-0.06%
2019/05/02	2	65.80	4	65.75	65.70	-2	15,502	-0.01%
2019/04/30	2	65.20	9.5	65.15	65.40	-7.5	15,440	-0.05%
2019/04/29	8	65.14	41.2	65.68	64.70	-33.2	15,403	-0.22%
2019/04/26	4.1	65.90	11	65.73	66.00	-6.9	15,443	-0.04%
2019/04/25	26	65.96	18.1	66.06	65.50	7.9	15,607	0.05%
2019/04/24	29	65.57	7	65.37	65.40	22	15,701	0.14%
2019/04/23	6	64.80	40	64.95	64.90	-34	15,609	-0.22%
2019/04/22	2	63.85	13	63.90	63.80	-11	15,427	-0.07%
2019/04/19	2	63.95	11	63.86	63.70	-9	15,609	-0.06%
2019/04/18	3	63.93	6.1	63.33	63.10	-3.1	15,726	-0.02%
2019/04/17	35	63.52	37	63.61	63.90	-2	15,680	-0.01%
2019/04/16	2.1	62.12	15	62.56	62.70	-12.9	15,271	-0.08%
2019/04/15	0	0.00	15	61.49	61.70	-15	15,292	-0.10%
2019/04/12	19	60.72	1	61.00	60.50	18	15,430	0.12%
2019/04/11	0	0.00	3	62.27	61.60	-3	15,579	-0.02%
2019/04/10	0	0.00	2	62.55	62.50	-2	15,541	-0.01%
2019/04/09	3.1	62.80	2	62.60	62.60	1.1	15,544	0.01%
2019/04/08	1.1	62.45	15	62.71	63.00	-13.9	15,589	-0.09%
2019/04/03	0	0.00	16	62.04	62.30	-16	15,573	-0.10%
2019/04/02	1.1	61.79	17	61.73	61.70	-15.9	15,576	-0.10%
2019/04/01	7	61.73	8	61.96	61.00	-1	15,479	-0.01%
2019/03/29	14	61.10	11	61.24	61.40	3	15,297	0.02%
2019/03/28	10	60.61	6	60.62	60.80	4	15,362	0.03%
2019/03/27	2.1	60.91	6	61.28	61.10	-3.9	15,426	-0.03%
2019/03/26	5.1	60.98	4	61.63	61.00	1.1	15,503	0.01%
2019/03/25	14.1	61.22	8	61.43	61.10	6.1	15,537	0.04%
2019/03/22	10	63.38	21	63.61	63.10	-11	15,375	-0.07%
2019/03/21	12	62.48	103	62.80	62.80	-91	15,116	-0.60%	大賣/
2019/03/20	24.1	60.53	1	60.70	60.60	23.1	14,789	0.16%
2019/03/19	11.1	59.79	2	59.80	59.70	9.1	14,829	0.06%
2019/03/18	37.1	59.88	39	59.54	59.50	-1.9	14,908	-0.01%
2019/03/15	0.1	60.50	3	60.80	60.10	-2.9	15,087	-0.02%
2019/03/14	18.2	60.24	2	60.30	60.30	16.2	14,991	0.11%
2019/03/13	9.1	60.55	0	0.00	60.10	9.1	15,174	0.06%
2019/03/12	0.1	61.10	0	0.00	60.80	0.1	15,594	0.00%
2019/03/11	6.1	60.65	1	60.60	60.40	5.1	15,731	0.03%
2019/03/08	4.1	59.98	5	60.46	60.50	-0.9	16,027	-0.01%
2019/03/07	35.4	60.85	24	60.10	60.00	11.4	16,221	0.07%
2019/03/06	13.1	61.66	2	61.55	61.40	11.1	16,501	0.07%
2019/03/05	22	63.50	12	63.63	63.10	10	16,394	0.06%
2019/03/04	65	64.89	13	65.82	64.80	52	16,369	0.32%
2019/02/27	10	62.46	26	62.75	62.20	-16	15,802	-0.10%
2019/02/26	1	62.10	14	62.29	62.00	-13	15,710	-0.08%
2019/02/25	17	61.66	7	61.57	61.60	10	15,707	0.06%
2019/02/22	4	61.65	11	61.75	60.90	-7	15,771	-0.04%
2019/02/21	7.1	60.70	22	60.80	60.80	-14.9	15,743	-0.09%
2019/02/20	2.1	60.19	5	60.42	60.60	-2.9	15,996	-0.02%
2019/02/19	2.1	60.26	0	0.00	60.50	2.1	16,166	0.01%
2019/02/18	1.1	60.50	2	60.50	60.20	-0.9	16,231	-0.01%
2019/02/15	70.2	61.16	1	60.10	60.00	69.2	16,456	0.42%
2019/02/14	45	61.89	34	61.91	62.10	11	16,908	0.07%
2019/02/13	7	59.24	9	60.04	60.50	-2	16,720	-0.01%
2019/02/12	0.1	60.00	0	0.00	60.00	0.1	16,634	0.00%
2019/02/11	5	59.14	0	0.00	59.00	5	16,723	0.03%
2019/01/30	0	0.00	6.1	59.84	60.10	-6.1	16,698	-0.04%
2019/01/29	13	59.22	15	59.50	58.80	-2	16,892	-0.01%
2019/01/28	10	61.75	21	61.09	60.80	-11	16,946	-0.06%
2019/01/25	7	60.30	18	60.61	60.00	-11	17,441	-0.06%
2019/01/24	4	58.95	11	58.14	59.60	-7	17,578	-0.04%
2019/01/23	6	56.83	2	56.55	57.00	4	17,784	0.02%
2019/01/22	1	56.60	0	0.00	56.50	1	17,962	0.01%
2019/01/21	6	56.87	2	57.10	57.20	4	18,153	0.02%
2019/01/18	1.1	56.05	11	56.31	56.40	-9.9	18,315	-0.05%
2019/01/17	15	55.46	3	56.03	55.10	12	18,690	0.06%
2019/01/16	9	56.09	9	55.02	56.40	0	18,690	0.00%
2019/01/15	3	51.90	5	53.42	53.60	-2	18,317	-0.01%
2019/01/14	30	52.98	23	52.30	52.00	7	18,313	0.04%
2019/01/11	10	53.04	7	53.56	53.50	3	18,682	0.02%
2019/01/10	1	53.90	2	53.95	53.80	-1	18,912	-0.01%
2019/01/09	0	0.00	1	52.80	52.50	-1	19,145	-0.01%
2019/01/08	1	51.80	0	0.00	51.70	1	19,658	0.01%
2019/01/07	28	52.31	26	52.10	51.80	2	20,232	0.01%
2019/01/04	32	50.45	26	50.73	51.60	6	20,387	0.03%
2019/01/03	35	53.18	22	51.53	51.50	13	20,481	0.06%
2018/12/28	23	55.09	21	55.50	55.00	2	20,283	0.01%
2018/12/27	1	55.50	1	55.70	55.80	0	20,546	0.00%
2018/12/25	21	54.50	24	55.59	57.00	-3	20,699	-0.01%
2018/12/24	0	0.00	2.3	55.96	56.00	-2.3	20,630	-0.01%
2018/12/21	4	53.00	0	0.00	53.90	4	20,769	0.02%
2018/12/20	21	52.70	22	53.40	53.20	-1	20,727	0.00%
2018/12/19	2	53.05	2	53.30	53.70	0	20,739	0.00%
2018/12/18	0	0.00	1	53.90	54.50	-1	20,886	0.00%
2018/12/17	0	0.00	1	53.40	53.50	-1	21,045	0.00%
2018/12/14	22	52.98	21	53.50	53.50	1	21,101	0.00%
2018/12/13	24	54.11	30	54.13	54.30	-6	21,248	-0.03%
2018/12/12	3	53.60	1	53.60	53.70	2	21,266	0.01%
2018/12/11	0	0.00	1	52.90	52.90	-1	21,435	0.00%
2018/12/10	41	52.90	50	52.24	52.10	-9	21,444	-0.04%
2018/12/07	0	0.00	7	55.61	55.70	-7	21,240	-0.03%
2018/12/06	31	55.79	9	54.96	55.00	22	21,318	0.10%
2018/12/05	52	57.29	56	57.11	56.90	-4	21,196	-0.02%
2018/12/04	2	62.00	2	62.30	62.00	0	20,978	0.00%
2018/12/03	6	63.33	3	63.70	62.80	3	21,411	0.01%
2018/11/30	1	60.80	0	0.00	61.00	1	21,352	0.00%
2018/11/29	11	61.55	12	61.71	60.30	-1	21,074	0.00%
2018/11/28	26	58.69	0	0.00	58.60	26	20,549	0.13%
2018/11/27	22	56.18	23	57.50	58.00	-1	20,421	0.00%
2018/11/26	0	0.00	5	57.50	57.30	-5	20,280	-0.02%
2018/11/23	3	56.70	3	57.00	56.10	0	20,060	0.00%
2018/11/22	1	58.30	3	58.20	58.00	-2	19,999	-0.01%
2018/11/21	0	0.00	3	57.20	57.80	-3	19,955	-0.02%
2018/11/20	7	56.93	1	57.80	57.50	6	19,930	0.03%
2018/11/19	0	0.00	33	56.76	57.50	-33	19,764	-0.17%
2018/11/16	6	55.58	2	56.00	54.60	4	19,540	0.02%
2018/11/15	8	55.88	15	55.93	55.90	-7	19,505	-0.04%
2018/11/14	20	56.95	29	56.84	56.50	-9	19,728	-0.05%
2018/11/13	27	55.45	18	56.06	56.20	9	19,607	0.05%
2018/11/12	24	53.19	30	53.66	53.80	-6	19,062	-0.03%
2018/11/08	19	56.01	4	55.00	53.80	15	19,260	0.08%
2018/11/07	7	53.49	26	54.35	55.20	-19	19,218	-0.10%
2018/11/06	42	54.01	17	52.89	52.20	25	19,372	0.13%
2018/11/05	2	55.80	1	55.80	55.70	1	19,130	0.01%
2018/11/02	34	56.16	30	57.00	56.10	4	18,950	0.02%
2018/11/01	4	52.80	44	53.99	54.40	-40	18,486	-0.22%
2018/10/31	7	50.92	16	50.89	51.40	-9	18,245	-0.05%
2018/10/30	3	48.33	31	48.27	48.50	-28	18,057	-0.16%
2018/10/29	37	46.47	31	46.62	46.60	6	18,136	0.03%
2018/10/26	11	46.04	5	45.96	46.00	6	18,007	0.03%
2018/10/25	43	46.32	25	45.36	45.75	18	17,850	0.10%
2018/10/24	40	49.88	34	50.15	49.30	6	17,412	0.03%
2018/10/23	37	51.03	30	50.76	50.50	7	17,196	0.04%
2018/10/22	33	51.08	31	52.51	52.50	2	17,104	0.01%
2018/10/19	43	49.72	42	50.56	52.10	1	17,086	0.01%
2018/10/18	36	52.57	25	51.91	51.50	11	16,829	0.07%
2018/10/17	36	55.35	36	54.65	54.40	0	16,582	0.00%
2018/10/16	45	55.51	24.3	54.76	54.10	20.7	16,399	0.13%
2018/10/15	41	56.34	42	56.32	57.20	-1	15,984	-0.01%
2018/10/12	0	0.00	9	51.94	53.30	-9	15,807	-0.06%
2018/10/11	6	48.65	95	47.58	48.50	-89	16,127	-0.55%
2018/10/09	12	52.73	5	53.12	52.30	7	15,936	0.04%
2018/10/08	7	52.53	8	52.55	52.70	-1	15,934	-0.01%
2018/10/05	6	52.40	37	52.75	52.20	-31	16,046	-0.19%
2018/10/04	24	55.64	6	54.85	53.90	18	15,944	0.11%
2018/10/03	4	57.90	1	58.60	57.80	3	15,634	0.02%
2018/10/02	11	58.76	10	58.40	58.40	1	15,806	0.01%
2018/10/01	1	58.20	4	59.15	59.20	-3	15,987	-0.02%
2018/09/28	10	58.97	3	58.40	58.10	7	16,032	0.04%
2018/09/27	6	59.20	12	59.64	59.80	-6	16,022	-0.04%
2018/09/26	12	60.49	4	60.08	60.20	8	16,059	0.05%
2018/09/25	1	61.70	12	60.82	61.70	-11	15,996	-0.07%
2018/09/21	10	57.61	4	58.15	58.50	6	15,787	0.04%
2018/09/20	5	59.54	0	0.00	59.50	5	15,577	0.03%
2018/09/19	5	60.24	22	61.03	60.00	-17	15,619	-0.11%
2018/09/18	31	59.85	13	59.56	59.30	18	15,521	0.12%
2018/09/17	6	61.45	4	61.10	61.20	2	15,653	0.01%
2018/09/14	19	59.23	8	59.51	59.60	11	15,536	0.07%
2018/09/13	6	57.25	15	58.27	57.50	-9	15,487	-0.06%
2018/09/12	11	57.95	0	0.00	57.40	11	15,392	0.07%
2018/09/11	15	59.86	4	60.28	60.10	11	15,284	0.07%
2018/09/10	5	59.14	49	58.40	59.40	-44	15,273	-0.29%
2018/09/07	14	58.98	38	57.91	57.50	-24	15,057	-0.16%
2018/09/06	34	64.41	21	63.70	63.60	13	14,555	0.09%
2018/09/05	5	67.02	1	66.90	66.60	4	14,461	0.03%
2018/09/04	4	67.55	5	67.62	67.60	-1	14,515	-0.01%
2018/09/03	18	67.67	23	68.74	66.70	-5	14,537	-0.03%
2018/08/31	17	69.35	8	68.96	69.70	9	14,532	0.06%
2018/08/30	3	69.60	0	0.00	69.80	3	14,599	0.02%
2018/08/29	16	70.11	0	0.00	69.90	16	14,638	0.11%
2018/08/28	6	71.10	11	71.60	70.70	-5	14,686	-0.03%
2018/08/27	1	68.10	8	69.08	70.10	-7	14,685	-0.05%
2018/08/24	4	67.10	9	67.63	67.40	-5	14,615	-0.03%
2018/08/23	3	67.00	0	0.00	67.30	3	14,816	0.02%
2018/08/22	21	67.91	9	67.73	67.40	12	15,016	0.08%
2018/08/21	10	68.12	9	68.34	68.50	1	14,898	0.01%
2018/08/20	5	66.62	8	66.71	65.70	-3	14,733	-0.02%
2018/08/17	44	66.65	5	65.56	65.00	39	14,696	0.27%
2018/08/16	14	64.91	17	67.20	67.30	-3	14,730	-0.02%
2018/08/15	18	68.29	4	67.95	67.70	14	14,720	0.10%
2018/08/14	8	68.15	7	68.80	70.20	1	14,828	0.01%
2018/08/13	33	69.86	15	69.78	68.90	18	14,780	0.12%
2018/08/10	4	73.65	5	73.34	73.20	-1	14,684	-0.01%
2018/08/09	0	0.00	7	74.00	73.80	-7	15,217	-0.05%
2018/08/08	7	74.80	0	0.00	73.70	7	15,904	0.04%
2018/08/07	5	73.50	8	74.46	74.30	-3	15,697	-0.02%
2018/08/06	27	74.07	6	74.00	73.60	21	15,527	0.14%
2018/08/03	37	77.06	23	76.30	75.80	14	15,434	0.09%
2018/08/02	10	78.24	7	78.36	78.40	3	15,088	0.02%
2018/07/31	22	78.78	14	78.68	78.60	8	15,524	0.05%
2018/07/30	29	80.09	13	79.69	79.60	16	15,472	0.10%
2018/07/27	3	81.70	10	81.90	81.90	-7	15,429	-0.05%
2018/07/26	11	80.89	5	80.94	81.00	6	15,483	0.04%
2018/07/25	8	79.58	18	80.62	80.70	-10	15,438	-0.06%
2018/07/24	17	78.22	2	78.30	78.70	15	15,313	0.10%
2018/07/23	20.3	78.76	7	78.61	78.50	13.3	15,282	0.09%
2018/07/20	13	80.65	10	80.56	80.50	3	15,145	0.02%
2018/07/19	10	81.18	3	80.67	80.20	7	14,995	0.05%
2018/07/18	22	85.67	1	86.00	84.00	21	14,804	0.14%
2018/07/17	3	87.03	14	87.92	88.10	-11	14,268	-0.08%
2018/07/16	10	87.11	1	88.60	86.00	9	14,503	0.06%
2018/07/13	20	87.25	28	87.69	88.80	-8	14,830	-0.05%
2018/07/12	8	85.88	10	85.37	86.00	-2	14,930	-0.01%
2018/07/11	8	83.58	0	0.00	83.60	8	14,854	0.05%
2018/07/10	5	82.36	2	82.60	83.90	3	14,839	0.02%
2018/07/09	12	80.92	2	82.40	81.00	10	14,834	0.07%
2018/07/06	2	79.70	2	79.40	79.30	0	14,766	0.00%
2018/07/05	1	80.20	1	81.00	78.10	0	14,840	0.00%
2018/07/04	4	81.10	4	81.68	80.90	0	14,867	0.00%
2018/07/03	1	82.10	1	82.70	81.80	0	14,987	0.00%
2018/07/02	5	82.40	5	81.30	81.00	0	15,008	0.00%
2018/06/29	1	83.40	1	82.90	83.20	0	15,006	0.00%
2018/06/28	12	82.42	2	82.85	83.00	10	14,896	0.07%
2018/06/27	3	87.93	2	87.95	87.20	1	14,905	0.01%
2018/06/26	21	84.14	0	0.00	85.40	21	14,884	0.14%
2018/06/25	11	90.36	6	88.10	86.50	5	14,928	0.03%
2018/06/22	6	91.60	0	0.00	92.50	6	14,980	0.04%
2018/06/21	6	92.30	3	92.57	92.50	3	15,189	0.02%
2018/06/20	0	0.00	61	91.07	90.40	-61	15,469	-0.39%
2018/06/19	22	91.55	0	0.00	90.60	22	15,738	0.14%
2018/06/15	2	92.05	0	0.00	92.30	2	15,984	0.01%
2018/06/14	5	92.80	61	91.80	93.00	-56	16,223	-0.35%
2018/06/13	16	95.49	1	94.30	94.00	15	16,634	0.09%
2018/06/12	3	98.27	0	0.00	97.60	3	17,044	0.02%
2018/06/11	0	0.00	4	100.15	100.50	-4	17,150	-0.02%
2018/06/08	1	99.70	0	0.00	99.80	1	17,589	0.01%
2018/06/07	1	99.70	11	100.91	101.00	-10	18,378	-0.05%
2018/06/06	8	100.05	1	100.00	100.00	7	18,443	0.04%
2018/06/05	9	101.11	12	100.99	101.00	-3	18,596	-0.02%
2018/06/04	2	100.75	4	99.90	100.50	-2	18,828	-0.01%
2018/06/01	3	98.00	2	97.60	97.50	1	18,800	0.01%
2018/05/31	2	98.15	3	98.43	99.60	-1	18,818	-0.01%
2018/05/30	7	95.91	1	97.20	96.50	6	18,634	0.03%
2018/05/29	4	99.60	4	98.90	98.90	0	18,503	0.00%
2018/05/28	13.2	99.41	23	98.97	99.30	-9.8	18,719	-0.05%
2018/05/25	17	100.79	9	102.33	100.50	8	19,323	0.04%
2018/05/24	5	100.90	11	101.41	102.00	-6	19,520	-0.03%
2018/05/23	9	99.47	7	99.73	99.30	2	19,558	0.01%
2018/05/22	28	101.50	6	99.93	97.20	22	19,441	0.11%
2018/05/21	7	99.64	1	99.00	99.00	6	19,640	0.03%
2018/05/18	14	99.90	53	98.83	98.90	-39	19,694	-0.20%
2018/05/17	46	105.70	8	106.13	101.50	38	19,593	0.19%
2018/05/16	130	99.16	23	100.09	102.50	107	19,118	0.56%	大買/鉅額交易
2018/05/15	6	95.93	3	95.27	95.50	3	18,718	0.02%
2018/05/14	1	95.20	0	0.00	95.30	1	19,002	0.01%
2018/05/11	0	0.00	12	97.00	95.60	-12	19,074	-0.06%
2018/05/10	1	95.20	7	95.93	93.60	-6	18,979	-0.03%
2018/05/09	5	94.40	0	0.00	94.40	5	19,083	0.03%
2018/05/08	1	94.10	1.3	93.93	94.00	-0.3	18,972	0.00%
2018/05/07	0	0.00	1	92.70	92.60	-1	18,680	-0.01%
2018/05/04	0	0.00	2	91.40	91.70	-2	18,653	-0.01%
2018/05/02	2	91.80	0	0.00	91.70	2	18,748	0.01%
2018/04/30	1	91.90	6	91.92	93.00	-5	18,689	-0.03%
2018/04/27	5	93.30	2	93.55	93.10	3	18,725	0.02%
2018/04/26	2	91.05	3	92.57	91.80	-1	18,716	-0.01%
2018/04/25	1	88.60	1	90.60	90.80	0	18,742	0.00%
2018/04/24	2	91.05	0	0.00	90.10	2	18,877	0.01%
2018/04/23	3	93.23	4.3	93.30	93.00	-1.3	19,254	-0.01%
2018/04/20	8	93.54	0	0.00	92.70	8	19,486	0.04%
2018/04/19	3	95.90	24	96.91	97.90	-21	19,220	-0.11%
2018/04/18	3	92.90	7	93.04	93.10	-4	18,841	-0.02%
2018/04/17	1	90.60	0	0.00	89.50	1	18,660	0.01%
2018/04/16	0	0.00	2	92.60	92.20	-2	18,787	-0.01%
2018/04/13	0	0.00	4	94.23	93.40	-4	18,749	-0.02%
2018/04/12	2	92.50	1	93.00	92.50	1	18,780	0.01%
2018/04/11	4	92.55	6	94.25	91.20	-2	19,053	-0.01%
2018/04/10	6	91.87	5	90.82	91.90	1	19,019	0.01%
2018/04/09	10	89.15	0	0.00	88.50	10	19,053	0.05%
2018/04/03	1	90.10	2.1	90.51	90.60	-1.1	18,913	-0.01%
2018/04/02	1.3	92.01	1	92.00	91.70	0.3	18,896	0.00%
2018/03/30	0	0.00	1	93.20	91.80	-1	19,101	-0.01%
2018/03/29	1	91.50	2	91.65	92.30	-1	19,052	-0.01%
2018/03/28	6	91.57	0	0.00	90.70	6	18,971	0.03%
2018/03/27	1	93.30	18.3	94.31	95.40	-17.3	18,730	-0.09%
2018/03/26	22	92.85	6	92.28	92.00	16	18,622	0.09%
2018/03/23	15.1	92.67	15	92.94	94.50	0.1	18,478	0.00%
2018/03/22	19	96.21	4.3	97.08	96.30	14.8	18,238	0.08%
2018/03/21	2	98.40	50	97.65	99.00	-48	17,895	-0.27%
2018/03/20	17	95.77	10	96.25	95.00	7	17,524	0.04%
2018/03/19	40	97.57	8	97.83	97.00	32	17,250	0.19%
2018/03/16	17	92.91	37	92.99	94.20	-20	16,725	-0.12%
2018/03/15	1	90.90	2	90.45	91.00	-1	16,156	-0.01%
2018/03/14	6	90.60	5	90.02	89.40	1	16,113	0.01%
2018/03/13	5	87.14	12.1	87.00	89.90	-7.1	15,958	-0.04%
2018/03/12	1	84.20	4	84.20	83.00	-3	15,361	-0.02%
2018/03/09	7	83.33	5	83.42	83.30	2	15,454	0.01%
2018/03/08	1	82.40	1	81.70	82.00	0	15,864	0.00%
2018/03/07	2	80.50	3	80.37	80.00	-1	15,939	-0.01%
2018/03/06	0	0.00	1	80.40	79.60	-1	16,308	-0.01%
2018/03/05	2.2	79.04	0	0.00	78.40	2.2	16,806	0.01%
2018/03/01	4	79.68	4	79.63	78.70	0	16,954	0.00%
2018/02/27	10	81.81	6	81.03	80.80	4	16,838	0.02%
2018/02/26	1	80.60	0.5	80.80	81.00	0.5	16,145	0.00%
2018/02/23	2	79.60	2	80.15	79.90	0	16,437	0.00%
2018/02/22	2	79.50	2	79.25	79.30	0	16,460	0.00%
2018/02/21	3	79.47	6	79.85	79.90	-3	16,493	-0.02%
2018/02/12	2	76.10	0	0.00	76.00	2	16,049	0.01%
2018/02/09	3	70.00	3	73.03	73.30	0	15,942	0.00%
2018/02/07	5	74.30	0	0.00	73.60	5	15,895	0.03%
2018/02/06	17	74.60	2	73.70	72.40	15	15,857	0.09%
2018/02/02	0	0.00	1	79.90	79.60	-1	16,005	-0.01%
2018/02/01	2	81.20	0	0.00	81.20	2	16,025	0.01%
2018/01/26	1	79.90	1	79.50	79.40	0	16,229	0.00%
2018/01/25	2	79.50	1	79.40	78.50	1	16,320	0.01%
2018/01/24	1	80.50	8	80.38	80.50	-7	16,586	-0.04%
2018/01/23	2	81.20	3	80.50	80.20	-1	16,916	-0.01%
2018/01/22	3	79.73	1	79.50	80.50	2	17,064	0.01%
2018/01/19	1	80.90	1	80.60	80.60	0	17,178	0.00%
2018/01/18	3	82.50	12	82.98	82.00	-9	17,082	-0.05%
2018/01/17	11.3	83.27	1	82.80	81.00	10.3	16,966	0.06%
2018/01/16	3	84.07	21	83.60	85.00	-18	16,460	-0.11%
2018/01/15	6	82.05	3	82.77	83.40	3	16,305	0.02%
2018/01/12	7	81.10	1	80.50	81.40	6	16,449	0.04%
2018/01/11	1	79.50	2	80.65	80.30	-1	16,696	-0.01%
2018/01/10	17	78.58	1	79.50	78.30	16	17,035	0.09%
2018/01/08	14	83.92	0	0.00	83.50	14	17,815	0.08%
2018/01/05	0	0.00	44	83.05	83.50	-44	18,110	-0.24%
2018/01/04	0	0.00	4.2	81.36	81.50	-4.2	17,929	-0.02%
2018/01/03	2	80.20	6	80.02	80.30	-4	18,254	-0.02%
2018/01/02	0	0.00	9	77.76	78.00	-9	18,418	-0.05%

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-文心興安券商分點個股進出
元大-文心興安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-文心興安 券商分點個股進出 元大-文心興安 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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析