南亞科 (2408)-元大-桃興券商分點個股進出

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
36.65
漲跌
▲0.40
漲幅
+1.10%
成交量
7,884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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/11/21	7.1	36.41	0	0.00	36.65	7.1	11,679	0.06%
2024/11/20	5.1	36.50	13	36.51	36.25	-8	11,639	-0.07%
2024/11/19	4.1	36.95	3	37.15	37.05	1.1	11,566	0.01%
2024/11/18	0.1	37.30	0.2	37.15	37.25	-0.1	11,619	0.00%
2024/11/15	0	0.00	5	37.20	37.50	-5	11,635	-0.04%
2024/11/14	9.5	37.82	6	37.25	36.85	3.5	11,699	0.03%
2024/11/13	5.2	38.08	4	38.65	38.15	1.2	11,556	0.01%
2024/11/12	13.4	39.18	0	0.00	39.00	13.4	11,466	0.12%
2024/11/11	1.1	40.66	2	40.00	40.40	-0.9	11,406	-0.01%
2024/11/08	12.1	40.75	1	42.00	40.70	11.1	11,613	0.10%
2024/11/07	3.1	41.38	1	42.00	42.05	2.1	11,757	0.02%
2024/11/06	2	40.45	1.1	40.64	40.75	0.9	11,982	0.01%
2024/11/05	0.1	40.20	0	0.00	40.05	0.1	12,510	0.00%
2024/11/04	5.3	40.39	7	40.28	40.20	-1.7	12,653	-0.01%
2024/11/01	0.3	41.06	0	0.00	41.45	0.3	12,822	0.00%
2024/10/30	1.2	42.33	3	43.33	42.30	-1.8	13,075	-0.01%
2024/10/29	3.1	42.40	0	0.00	42.30	3.1	13,213	0.02%
2024/10/28	1.1	42.66	3	43.17	43.35	-1.9	13,314	-0.01%
2024/10/25	1.1	43.01	0	0.00	43.05	1.1	13,557	0.01%
2024/10/24	1.1	43.31	0	0.00	42.90	1.1	13,732	0.01%
2024/10/23	5.1	43.73	2	44.25	43.65	3.1	14,310	0.02%
2024/10/22	2.2	43.83	0	0.00	44.20	2.2	14,859	0.01%
2024/10/21	0.1	44.15	2	44.48	44.60	-2	15,240	-0.01%
2024/10/18	4.1	44.18	2	44.58	43.85	2.1	15,609	0.01%
2024/10/17	0.1	44.25	2	43.88	44.30	-2	15,670	-0.01%
2024/10/16	2.1	43.02	0	0.00	42.65	2.1	15,889	0.01%
2024/10/15	10.1	44.40	1	44.20	44.05	9.1	15,885	0.06%
2024/10/14	2	42.98	4	43.01	43.80	-2	15,930	-0.01%
2024/10/11	0.2	42.47	0	0.00	42.50	0.2	16,035	0.00%
2024/10/09	1.4	43.72	4	44.18	43.50	-2.6	16,358	-0.02%
2024/10/08	12.1	44.36	0	0.00	44.40	12.1	16,377	0.07%
2024/10/07	1.1	45.40	0	0.00	45.15	1.1	16,439	0.01%
2024/10/04	5.1	45.90	0	0.00	45.50	5.1	16,357	0.03%
2024/10/01	4.2	46.32	0	0.00	46.25	4.2	16,285	0.03%
2024/09/30	1.1	47.82	2	47.45	47.35	-1	16,602	-0.01%
2024/09/27	14.7	47.99	15.2	48.31	48.15	-0.6	17,181	0.00%
2024/09/26	27.4	48.24	2	48.68	47.30	25.4	17,050	0.15%
2024/09/25	0	0.00	0.2	47.35	47.30	-0.2	16,797	0.00%
2024/09/24	1.1	46.10	0	0.00	46.35	1.1	16,751	0.01%
2024/09/23	1.1	47.23	3.3	46.90	46.65	-2.3	16,790	-0.01%
2024/09/20	2.2	45.66	1	45.60	45.80	1.2	16,769	0.01%
2024/09/19	3.1	45.07	1	45.15	45.25	2.1	16,411	0.01%
2024/09/18	2.1	45.45	1	45.70	45.20	1.1	16,706	0.01%
2024/09/16	1	46.35	1	46.60	46.60	0	16,958	0.00%
2024/09/13	3.1	46.35	4	46.28	46.30	-1	17,698	-0.01%
2024/09/12	0.1	46.85	4	46.24	46.95	-4	18,166	-0.02%
2024/09/11	0.2	44.97	2	45.15	45.10	-1.9	18,966	-0.01%
2024/09/10	22.1	44.97	3	44.77	44.50	19.1	19,228	0.10%
2024/09/09	3.1	45.56	15	45.50	46.05	-11.9	19,114	-0.06%
2024/09/06	10.1	46.30	0	0.00	46.45	10.1	19,178	0.05%
2024/09/05	16.3	46.32	2	47.08	46.00	14.3	19,045	0.08%
2024/09/04	9.6	47.80	0	0.00	47.55	9.6	18,779	0.05%
2024/09/03	15.3	50.14	0	0.00	50.00	15.3	18,364	0.08%
2024/09/02	0.1	52.25	0	0.00	51.60	0.1	18,236	0.00%
2024/08/30	1.1	52.85	1	54.00	52.70	0.1	18,197	0.00%
2024/08/28	0.1	53.43	2	53.70	53.50	-1.9	18,036	-0.01%
2024/08/27	0.1	53.20	0	0.00	53.20	0.1	18,070	0.00%
2024/08/26	0.1	54.30	0	0.00	53.80	0.1	18,271	0.00%
2024/08/23	1.1	53.44	1	53.60	54.10	0.1	18,292	0.00%
2024/08/22	0.1	54.70	0	0.00	54.80	0.1	18,347	0.00%
2024/08/21	0.1	55.10	5	54.80	54.60	-5	18,411	-0.03%
2024/08/20	0.1	56.40	1	56.80	55.70	-0.9	18,403	0.00%
2024/08/19	0.1	56.10	0.2	56.80	56.60	-0.1	18,362	0.00%
2024/08/16	0.1	56.00	10	55.90	55.70	-10	18,373	-0.05%
2024/08/15	0.1	54.00	3	54.37	54.60	-3	18,359	-0.02%
2024/08/14	1.1	55.31	0.2	54.60	54.30	0.9	18,399	0.00%
2024/08/13	0.1	53.00	0	0.00	52.80	0.1	18,567	0.00%
2024/08/12	5.2	53.43	3	52.90	53.00	2.2	18,717	0.01%
2024/08/09	2.1	50.13	2.1	51.29	51.00	0	18,508	0.00%
2024/08/08	15.2	49.55	5	49.56	49.50	10.2	18,285	0.06%
2024/08/07	9.3	50.03	3	49.83	50.00	6.3	18,048	0.03%
2024/08/06	0.2	50.17	2	48.70	49.90	-1.9	17,591	-0.01%
2024/08/05	18.1	49.69	18	49.94	49.95	0.1	17,592	0.00%
2024/08/02	31.2	55.20	5	56.02	54.90	26.2	17,235	0.15%
2024/08/01	0.1	58.10	0	0.00	58.30	0.1	17,135	0.00%
2024/07/31	12.1	57.77	0	0.00	57.10	12.1	17,273	0.07%
2024/07/30	10.1	56.21	1	56.70	57.10	9.1	17,246	0.05%
2024/07/29	5.1	58.10	2	58.15	57.50	3.1	17,065	0.02%
2024/07/26	13.5	57.77	1	57.10	58.10	12.5	16,991	0.07%
2024/07/23	39.2	61.03	5	61.10	60.60	34.2	16,523	0.21%
2024/07/22	43.4	62.72	11	62.40	61.90	32.4	16,086	0.20%
2024/07/19	14.6	65.12	8	65.40	64.20	6.6	15,835	0.04%
2024/07/18	1.2	66.43	0	0.00	67.00	1.2	15,652	0.01%
2024/07/17	9.1	67.41	1	67.00	66.90	8.1	15,650	0.05%
2024/07/16	11.1	68.12	0	0.00	67.50	11.1	15,535	0.07%
2024/07/15	4.1	67.97	0	0.00	67.70	4.1	15,648	0.03%
2024/07/12	4	69.03	5	68.92	68.50	-1	15,621	-0.01%
2024/07/11	13	69.77	5	70.68	70.10	8	15,666	0.05%
2024/07/09	2	73.15	20	72.70	73.00	-18	15,532	-0.12%
2024/07/08	16	73.24	12.3	73.94	74.50	3.7	15,747	0.02%
2024/07/05	6	73.55	7.2	73.70	73.90	-1.2	16,007	-0.01%
2024/07/04	6	73.85	20.1	74.13	74.10	-14.1	16,408	-0.09%
2024/07/03	8.4	71.26	18.3	72.63	73.70	-9.9	16,088	-0.06%
2024/07/02	2	68.64	4.1	68.35	68.30	-2.1	15,538	-0.01%
2024/07/01	2.1	69.00	1	69.30	69.00	1.1	15,511	0.01%
2024/06/28	3	68.40	1	69.70	69.70	2	15,668	0.01%
2024/06/27	12.1	67.29	12	68.13	68.20	0.1	15,810	0.00%
2024/06/26	15	68.50	14	69.56	68.50	1	15,710	0.01%
2024/06/25	17	68.33	5	68.28	68.50	12	15,767	0.08%
2024/06/24	32	70.21	8	70.24	69.10	24	15,697	0.15%
2024/06/21	21	72.83	50	73.08	72.20	-29	15,637	-0.19%
2024/06/20	21.3	73.89	55.2	72.74	72.70	-34	15,471	-0.22%
2024/06/19	21	71.72	32.2	71.08	70.70	-11.2	15,962	-0.07%
2024/06/18	17	71.24	85	70.62	72.00	-67.9	16,560	-0.41%
2024/06/17	1	66.50	24	67.79	67.90	-23	15,775	-0.15%
2024/06/14	1	66.20	3	66.03	66.20	-2	15,581	-0.01%
2024/06/13	0	0.00	8	66.14	66.00	-8	15,721	-0.05%
2024/06/12	0	0.00	1	64.40	64.60	-1	15,630	-0.01%
2024/06/11	6	63.97	6	64.72	64.30	0	15,745	0.00%
2024/06/07	5	64.20	1.1	64.22	64.80	3.9	16,043	0.02%
2024/06/06	1.4	63.94	1	63.70	63.40	0.4	16,144	0.00%
2024/06/05	0	0.00	6	63.05	63.00	-6	16,354	-0.04%
2024/06/04	7	63.39	0	0.00	63.20	7	16,538	0.04%
2024/06/03	4	64.63	10	64.50	64.20	-6	16,685	-0.04%
2024/05/31	3.1	64.69	1.3	65.68	64.50	1.8	16,864	0.01%
2024/05/30	26.3	65.61	0	0.00	64.80	26.3	16,820	0.16%
2024/05/29	4	66.10	6	66.48	66.00	-2	16,764	-0.01%
2024/05/28	0	0.00	23	66.06	66.50	-23	16,850	-0.14%
2024/05/27	5	64.82	1	65.60	64.80	4	16,831	0.02%
2024/05/24	0.4	64.70	4	64.30	64.40	-3.7	17,000	-0.02%
2024/05/23	4	64.23	1	64.10	64.20	3	17,055	0.02%
2024/05/22	1	64.40	1	64.40	64.60	0	17,322	0.00%
2024/05/21	4.1	63.75	1	63.80	63.50	3.1	17,410	0.02%
2024/05/20	1	63.00	6	63.47	63.30	-5	17,471	-0.03%
2024/05/17	37	62.67	0	0.00	62.80	37	17,533	0.21%
2024/05/16	9	64.06	8	64.00	64.00	1	17,405	0.01%
2024/05/15	0.3	65.20	0	0.00	64.60	0.3	17,529	0.00%
2024/05/14	4	64.80	7	64.73	64.80	-3	18,106	-0.02%
2024/05/13	6.2	64.51	1	64.50	64.40	5.2	18,155	0.03%
2024/05/10	5	63.64	4	64.20	64.40	1	18,236	0.01%
2024/05/09	8.2	64.82	0	0.00	64.00	8.2	18,117	0.04%
2024/05/08	8	66.84	10	66.85	66.60	-2	17,883	-0.01%
2024/05/07	21	67.74	43	68.53	66.80	-22	17,914	-0.12%
2024/05/06	2	68.50	2	67.40	66.90	0	17,662	0.00%
2024/05/03	17	66.49	10	67.80	65.80	7	17,378	0.04%
2024/05/02	1	66.22	2	66.20	66.60	-1	17,305	-0.01%
2024/04/30	2	66.70	2	66.60	66.10	0	17,441	0.00%
2024/04/29	2	66.80	22.1	67.22	67.50	-20.1	17,653	-0.11%
2024/04/26	7	65.67	3.1	65.80	65.70	3.9	17,681	0.02%
2024/04/25	0	0.00	0.1	66.40	65.60	-0.1	17,603	0.00%
2024/04/24	0	0.00	4	65.68	65.50	-4	17,558	-0.02%
2024/04/23	2	62.20	0	0.00	62.80	2	17,548	0.01%
2024/04/22	28	61.08	1	61.30	61.20	27	17,538	0.15%
2024/04/19	19.2	62.54	0	0.00	62.00	19.2	17,518	0.11%
2024/04/18	13	64.30	0	0.00	64.30	13	17,403	0.07%
2024/04/17	22.2	65.34	10	65.20	64.50	12.2	17,751	0.07%
2024/04/16	34.3	65.90	12	66.90	65.50	22.3	17,642	0.13%
2024/04/15	21	69.83	8	69.89	70.00	13	17,334	0.07%
2024/04/12	12.4	71.55	43.1	71.74	71.80	-30.7	17,232	-0.18%
2024/04/11	6.3	69.96	13	70.47	70.60	-6.8	16,845	-0.04%
2024/04/10	11	69.99	26	70.63	70.20	-15	16,560	-0.09%
2024/04/09	1	68.10	6	68.35	68.40	-5	16,334	-0.03%
2024/04/08	10	68.49	9	69.32	68.10	1	16,321	0.01%
2024/04/03	10	67.98	11	68.20	68.20	-1	16,271	-0.01%
2024/04/02	38	69.81	27	70.30	69.10	11	16,456	0.07%
2024/04/01	25	69.20	10.5	69.37	69.40	14.5	16,546	0.09%
2024/03/29	4	67.75	1	67.70	67.70	3	16,468	0.02%
2024/03/28	8	68.00	1	67.70	67.60	7	16,442	0.04%
2024/03/27	9.1	68.23	4.1	68.15	67.90	5	16,791	0.03%
2024/03/26	19	68.47	15	69.31	68.10	4	16,954	0.02%
2024/03/25	19.1	68.18	12.3	68.54	68.50	6.8	16,725	0.04%
2024/03/22	70.2	69.73	95.1	70.24	69.60	-24.9	16,622	-0.15%
2024/03/21	23.8	65.72	41	66.42	67.60	-17.2	15,466	-0.11%
2024/03/20	6.1	62.10	4.4	61.78	61.50	1.7	14,939	0.01%
2024/03/19	10.1	62.37	0	0.00	62.30	10.1	15,179	0.07%
2024/03/18	13.1	62.37	4.1	62.41	62.40	9	15,160	0.06%
2024/03/15	2	63.75	5	63.88	63.90	-3	15,090	-0.02%
2024/03/14	12	63.63	3	64.37	63.80	9	15,053	0.06%
2024/03/13	34.2	63.62	8.2	63.31	63.30	26	15,008	0.17%
2024/03/12	9	65.54	0	0.00	65.70	9	14,785	0.06%
2024/03/11	5.1	66.27	11.3	66.21	65.80	-6.2	14,793	-0.04%
2024/03/08	37.5	65.66	3	65.10	65.00	34.5	14,679	0.23%
2024/03/07	22	65.79	5	65.92	65.70	17	14,685	0.12%
2024/03/06	20.1	65.41	3	65.70	65.10	17.1	14,756	0.12%
2024/03/05	1	66.10	1	65.80	65.80	0	15,155	0.00%
2024/03/04	11	66.33	0	0.00	66.50	11	15,704	0.07%
2024/03/01	11.2	66.67	8	65.84	66.30	3.2	16,281	0.02%
2024/02/29	3.3	67.17	0	0.00	67.30	3.3	16,437	0.02%
2024/02/27	21	66.78	3	67.37	66.30	18	16,604	0.11%
2024/02/26	13	67.72	12	67.87	67.90	1	16,550	0.01%
2024/02/23	26.5	68.51	19.3	68.43	67.70	7.2	16,648	0.04%
2024/02/22	3	67.03	19	68.02	68.10	-16	16,559	-0.10%
2024/02/21	13	67.49	1.2	67.58	67.30	11.8	16,631	0.07%
2024/02/20	1	67.00	12.3	67.88	67.80	-11.3	16,506	-0.07%
2024/02/19	14	65.55	9	66.66	66.60	5	16,388	0.03%
2024/02/16	4.2	64.94	3	65.17	65.90	1.2	16,442	0.01%
2024/02/15	71.2	66.80	10	64.87	65.40	61.2	16,233	0.38%
2024/02/05	0.6	67.02	0	0.00	68.20	0.6	15,749	0.00%
2024/02/02	21	67.93	16.2	68.28	67.60	4.8	15,710	0.03%
2024/02/01	7	68.80	6	69.02	69.20	1	15,595	0.01%
2024/01/31	2	69.45	2	69.35	68.70	0	15,589	0.00%
2024/01/30	17	69.99	14	69.59	69.30	3	15,632	0.02%
2024/01/29	5	70.48	4	71.20	70.80	1	15,743	0.01%
2024/01/26	2	70.91	2	70.70	71.00	0	15,757	0.00%
2024/01/25	3	71.13	3	71.23	71.00	0	15,800	0.00%
2024/01/24	21.1	71.70	11	72.04	71.60	10.1	15,743	0.06%
2024/01/23	10	70.51	27	70.87	70.70	-17	15,551	-0.11%
2024/01/22	0.2	68.70	2	69.25	69.30	-1.9	15,291	-0.01%
2024/01/19	3	68.93	0	0.00	69.30	3	15,260	0.02%
2024/01/18	0.2	68.20	0	0.00	68.20	0.2	15,318	0.00%
2024/01/17	15	68.15	2	68.05	67.80	13	15,230	0.09%
2024/01/16	13	69.79	5	70.10	69.40	8	15,127	0.05%
2024/01/15	6	70.32	12	71.04	71.50	-6	15,034	-0.04%
2024/01/12	15	68.79	5	69.12	68.80	10	14,915	0.07%
2024/01/11	8	69.33	2	69.40	69.40	6	14,862	0.04%
2024/01/09	0	0.00	2	73.35	72.60	-2	14,570	-0.01%
2024/01/08	4	74.65	4	73.10	73.10	0	14,541	0.00%
2024/01/05	26	74.28	26	74.84	74.70	0	14,614	0.00%
2024/01/04	18.2	73.22	16	73.84	74.40	2.2	14,802	0.01%
2024/01/03	29.1	73.56	12	73.42	73.10	17.1	14,861	0.11%
2024/01/02	5	76.90	1	77.00	76.50	4	14,627	0.03%
2023/12/29	0	0.00	10	77.92	78.00	-10	14,616	-0.07%
2023/12/28	28	78.43	11	78.46	78.30	17	14,536	0.12%
2023/12/27	5	78.82	27	79.32	79.70	-22	14,374	-0.15%
2023/12/26	5	76.80	24	76.80	78.00	-19	14,081	-0.13%
2023/12/25	30	75.57	8.1	75.91	75.40	21.9	14,281	0.15%
2023/12/22	44	77.86	61	76.94	75.90	-17	14,305	-0.12%
2023/12/21	13	73.48	24	74.54	75.40	-11	13,770	-0.08%
2023/12/20	12	72.28	0	0.00	71.80	12	13,486	0.09%
2023/12/19	0	0.00	2.4	73.40	73.10	-2.4	13,411	-0.02%
2023/12/18	7	74.09	6	74.40	73.40	1	13,450	0.01%
2023/12/15	10	74.10	38	75.55	74.50	-28	13,379	-0.21%
2023/12/14	41	74.70	30	76.02	72.80	11	12,831	0.09%
2023/12/13	0	0.00	11.2	73.63	73.70	-11.2	12,607	-0.09%
2023/12/12	6	73.63	15	73.50	72.50	-9	12,936	-0.07%
2023/12/11	0	0.00	5.1	72.79	72.20	-5.1	12,912	-0.04%
2023/12/07	10	70.60	0	0.00	70.70	10	12,868	0.08%
2023/12/06	1	72.00	6	73.20	72.00	-5	12,755	-0.04%
2023/12/05	5	72.52	4	72.68	73.20	1	12,633	0.01%
2023/12/04	3	73.97	5	74.08	74.00	-2	12,581	-0.02%
2023/12/01	0	0.00	11	73.98	73.70	-11	12,372	-0.09%
2023/11/30	0	0.00	4	74.25	75.00	-4	12,116	-0.03%
2023/11/29	1	72.80	11	73.53	74.20	-10	11,568	-0.09%
2023/11/28	6	73.02	15	73.07	73.50	-9	11,080	-0.08%
2023/11/27	1	69.50	0	0.00	70.10	1	10,413	0.01%
2023/11/24	3	69.60	0	0.00	70.80	3	10,125	0.03%
2023/11/22	2	69.60	3	70.27	70.70	-1	9,571	-0.01%
2023/11/21	4	70.38	1	70.50	70.60	3	9,356	0.03%
2023/11/20	0	0.00	31	70.24	70.00	-31	9,141	-0.34%
2023/11/17	5	67.20	0	0.00	67.40	5	8,935	0.06%
2023/11/16	5	67.84	7	66.94	67.20	-2	8,874	-0.02%
2023/11/15	2	67.60	17	68.16	67.60	-15	8,836	-0.17%
2023/11/14	0	0.00	5	65.76	66.10	-5	8,635	-0.06%
2023/11/13	8	63.48	1	63.20	63.60	7	8,651	0.08%
2023/11/10	6	63.77	0	0.00	63.70	6	8,596	0.07%
2023/11/09	5	64.76	4	64.80	64.60	1	8,583	0.01%
2023/11/07	1	66.40	0	0.00	65.90	1	8,693	0.01%
2023/11/06	4	64.83	2	65.55	65.40	2	8,664	0.02%
2023/11/03	0	0.00	4	66.20	66.10	-4	8,452	-0.05%
2023/11/01	0	64.50	0	0.00	64.50	0	8,360	0.00%
2023/10/31	5	64.82	2	65.45	64.70	3	8,416	0.04%
2023/10/30	0.2	64.60	0	0.00	64.90	0.2	8,489	0.00%
2023/10/27	26	65.20	1	64.80	64.80	25	8,531	0.29%
2023/10/26	8	66.62	1	66.40	66.10	7	8,531	0.08%
2023/10/25	5	68.04	7	68.16	68.00	-2	8,724	-0.02%
2023/10/24	6	68.03	1	67.80	67.80	5	8,898	0.06%
2023/10/23	6	69.98	2	70.00	69.60	4	8,945	0.04%
2023/10/20	3	70.30	0	0.00	70.30	3	8,977	0.03%
2023/10/19	0	0.00	1	70.60	70.50	-1	8,939	-0.01%
2023/10/18	5	70.04	3	70.30	70.20	2	8,999	0.02%
2023/10/17	1	70.40	1	71.30	70.90	0	8,886	0.00%
2023/10/16	7	70.07	5	70.50	70.60	2	8,898	0.02%
2023/10/13	11	70.92	8	70.30	70.80	3	8,919	0.03%
2023/10/12	6	70.30	2.1	70.19	71.00	3.9	8,808	0.04%
2023/10/11	3	70.80	40	70.27	70.70	-37	8,569	-0.43%
2023/10/06	0	0.00	30	69.20	69.20	-30	8,525	-0.35%
2023/10/05	16	69.78	2	69.70	69.50	14	8,578	0.16%
2023/10/04	17	67.77	2	67.70	67.70	15	8,613	0.17%
2023/10/03	14	68.99	31	69.65	68.10	-17	8,654	-0.20%
2023/10/02	12.1	67.57	43	67.38	67.60	-31	8,587	-0.36%
2023/09/28	31.2	66.00	0.2	67.00	65.60	31	8,542	0.36%
2023/09/27	21.2	69.45	102	69.25	69.80	-80.8	8,234	-0.98%	大賣/
2023/09/26	43	70.34	2	70.40	70.30	41	8,255	0.50%
2023/09/25	0	0.00	2	71.60	71.60	-2	8,271	-0.02%
2023/09/22	5	72.34	1.1	71.83	72.00	3.9	8,461	0.05%
2023/09/21	102	72.02	2	72.50	72.80	100	8,584	1.16%	大買/
2023/09/20	3	70.57	1.1	70.88	70.70	1.9	8,534	0.02%
2023/09/19	1	72.40	4	71.65	71.70	-3	8,729	-0.03%
2023/09/18	0.2	72.20	1	74.00	72.30	-0.8	8,931	-0.01%
2023/09/15	8.2	70.88	12	72.20	72.40	-3.8	9,068	-0.04%
2023/09/14	2	69.80	5	69.60	70.00	-3	8,745	-0.03%
2023/09/13	0	0.00	2	68.10	68.40	-2	8,704	-0.02%
2023/09/12	1	67.00	2	66.50	66.80	-1	8,869	-0.01%
2023/09/11	15	65.85	1	65.80	65.70	14	8,993	0.16%
2023/09/08	0	0.00	1	66.31	67.20	-1	9,209	-0.01%
2023/09/07	3	67.80	0.2	68.13	67.20	2.8	9,409	0.03%
2023/09/05	4	68.10	4	68.03	68.10	0	9,499	0.00%
2023/09/04	1.2	67.48	0	0.00	67.60	1.2	9,556	0.01%
2023/09/01	1	68.00	154	68.99	68.20	-153	9,565	-1.60%	大賣/鉅額交易
2023/08/31	1	67.00	4	68.13	66.60	-3	9,428	-0.03%
2023/08/30	0.2	66.90	20	67.00	66.70	-19.8	9,383	-0.21%
2023/08/25	1	65.30	0	0.00	65.00	1	9,955	0.01%
2023/08/24	1	65.50	1	65.40	65.30	0	10,028	0.00%
2023/08/23	3	62.87	4.1	63.23	63.50	-1.1	10,157	-0.01%
2023/08/22	1	63.51	0	0.00	63.50	1	10,395	0.01%
2023/08/21	3	63.60	2	64.40	63.40	1	10,899	0.01%
2023/08/16	0	0.00	1	63.90	63.70	-1	11,260	-0.01%
2023/08/14	30	65.03	1.4	64.86	64.90	28.6	11,543	0.25%
2023/08/11	0	0.00	2	67.65	67.90	-2	11,783	-0.02%
2023/08/10	7	67.40	2	67.10	67.10	5	11,789	0.04%
2023/08/08	18	68.69	0	0.00	68.50	18	11,788	0.15%
2023/08/04	152	69.90	1	69.00	69.90	151	11,794	1.28%	大買/鉅額交易
2023/08/02	5	69.46	0	0.00	69.10	5	11,778	0.04%
2023/08/01	14	72.18	11	71.09	71.00	3	11,775	0.03%
2023/07/31	7.1	73.88	8.3	73.25	72.30	-1.2	11,778	-0.01%
2023/07/28	7	73.51	11	74.54	74.80	-4	11,713	-0.03%
2023/07/27	2.4	71.18	104	70.51	71.40	-101.6	11,480	-0.89%	大賣/鉅額交易
2023/07/26	5	67.02	4	66.83	67.10	1	11,341	0.01%
2023/07/25	102	68.40	1	68.90	68.20	101	11,414	0.88%	大買/鉅額交易
2023/07/24	0	0.00	0	69.70	69.30	0	11,413	0.00%
2023/07/21	3	69.20	5	69.68	70.10	-2	11,443	-0.02%
2023/07/20	2	69.85	1	69.80	70.30	1	11,408	0.01%
2023/07/19	0	0.00	2	70.75	70.40	-2	11,461	-0.02%
2023/07/18	3	70.20	0	0.00	69.50	3	11,413	0.03%
2023/07/17	0	0.00	1	71.80	71.70	-1	11,465	-0.01%
2023/07/14	4	71.23	3	71.77	71.70	1	11,512	0.01%
2023/07/13	4	71.30	0	0.00	70.90	4	11,526	0.03%
2023/07/12	0	0.00	6	69.65	70.10	-6	11,523	-0.05%
2023/07/10	9	70.31	0	0.00	69.70	9	11,643	0.08%
2023/07/07	2	68.50	4	68.98	69.10	-2	12,084	-0.02%
2023/07/06	1	69.80	2	70.30	70.10	-1	12,369	-0.01%
2023/07/05	0	0.00	2	70.35	70.10	-2	12,646	-0.02%
2023/07/04	1	70.00	4.1	70.50	70.40	-3.1	12,939	-0.02%
2023/07/03	1	70.10	0	0.00	70.10	1	13,198	0.01%
2023/06/30	3	70.40	1	70.70	70.80	2	13,756	0.01%
2023/06/29	4	72.70	10	72.41	72.20	-6	13,957	-0.04%
2023/06/28	2	69.90	3	69.80	69.50	-1	13,915	-0.01%
2023/06/27	6	71.52	5	70.88	70.80	1	13,928	0.01%
2023/06/26	1	73.50	3	72.90	73.00	-2	13,798	-0.01%
2023/06/21	10.2	74.78	23	75.29	74.60	-12.8	13,909	-0.09%
2023/06/20	1	77.50	1	77.40	77.40	0	13,709	0.00%
2023/06/19	0	0.00	3	78.30	78.00	-3	13,645	-0.02%
2023/06/16	0.4	76.30	44.1	78.16	78.50	-43.7	13,584	-0.32%
2023/06/15	7	75.17	4	75.28	75.30	3	13,317	0.02%
2023/06/14	3	76.00	2.4	76.12	76.20	0.6	13,331	0.00%
2023/06/13	1	74.30	10	74.89	74.80	-9	13,089	-0.07%
2023/06/12	1	73.10	1.2	72.92	72.90	-0.2	12,895	0.00%
2023/06/09	0	0.00	1	71.10	71.30	-1	12,835	-0.01%
2023/06/08	5	70.48	4	70.53	70.20	1	12,837	0.01%
2023/06/06	2	72.30	3	72.17	72.40	-1	12,914	-0.01%
2023/06/05	2	72.60	2	72.10	72.10	0	13,136	0.00%
2023/06/02	0	0.00	2.1	72.86	72.90	-2.1	13,091	-0.02%
2023/06/01	1	71.50	0	0.00	71.40	1	12,992	0.01%
2023/05/31	4	72.20	15.6	72.67	73.50	-11.6	12,867	-0.09%
2023/05/30	3	70.97	3	71.13	71.90	0	12,652	0.00%
2023/05/29	11	71.72	4	71.25	71.20	7	12,614	0.06%
2023/05/26	8	71.87	116	71.94	71.90	-108	12,517	-0.86%	大賣/鉅額交易
2023/05/25	9	70.68	33.1	71.51	72.40	-24.1	12,261	-0.20%
2023/05/24	4	69.23	11	70.57	69.90	-7	11,824	-0.06%
2023/05/23	6	69.30	13	69.95	69.90	-7	11,637	-0.06%
2023/05/22	3	71.37	24	70.93	70.10	-21	11,504	-0.18%
2023/05/19	6	69.60	14.3	69.56	69.90	-8.3	11,249	-0.07%
2023/05/18	1	69.30	20	69.51	69.30	-19	11,183	-0.17%
2023/05/17	101.3	68.49	1.1	68.39	68.00	100.2	10,951	0.91%	大買/
2023/05/16	0	0.00	2.3	64.91	64.60	-2.3	10,611	-0.02%
2023/05/15	1	63.30	1	63.70	63.90	0	10,610	0.00%
2023/05/12	8.1	63.08	1	62.80	63.80	7.1	10,608	0.07%
2023/05/11	2.1	63.42	0	0.00	63.30	2.1	10,652	0.02%
2023/05/10	4.1	63.88	1	64.20	64.20	3.1	10,683	0.03%
2023/05/09	0.1	64.80	1	64.70	64.70	-0.9	10,660	-0.01%
2023/05/08	15	65.01	8	65.05	64.80	7	10,677	0.07%
2023/05/05	1	66.80	1	66.90	66.70	0	10,645	0.00%
2023/05/04	0	0.00	3	67.73	68.00	-3	10,703	-0.03%
2023/05/03	5	67.40	1	67.00	67.10	4	10,701	0.04%
2023/05/02	2	66.90	0	0.00	66.70	2	10,809	0.02%
2023/04/28	2	67.30	2.6	67.37	67.80	-0.6	11,092	-0.01%
2023/04/25	2.3	63.89	3	64.27	63.50	-0.7	10,897	-0.01%
2023/04/24	1.1	64.50	0	0.00	64.20	1.1	10,804	0.01%
2023/04/21	3.1	64.76	1	64.60	64.50	2.1	10,840	0.02%
2023/04/20	3.1	65.34	0	0.00	65.50	3.1	10,849	0.03%
2023/04/19	3	66.93	0	0.00	67.00	3	10,886	0.03%
2023/04/18	1	67.20	0	0.00	67.30	1	10,914	0.01%
2023/04/17	2	67.60	3	67.70	68.00	-1	11,094	-0.01%
2023/04/14	0	0.00	0.1	67.80	67.60	-0.1	11,065	0.00%
2023/04/13	6.1	68.00	4	67.80	67.50	2.1	11,035	0.02%
2023/04/12	2	68.50	8	69.25	69.10	-6	10,786	-0.06%
2023/04/11	5	68.72	28	68.30	68.20	-23	10,277	-0.22%
2023/04/10	29	67.47	108	67.07	66.70	-79	9,887	-0.80%	大賣/
2023/04/07	1	68.20	2	68.60	68.60	-1	9,551	-0.01%
2023/04/06	1	66.30	4	65.60	66.40	-3	9,152	-0.03%
2023/03/31	106	65.44	15.2	66.54	66.50	90.8	8,839	1.03%	大買/
2023/03/30	16	64.17	14	64.71	63.90	2	8,287	0.02%
2023/03/29	2	61.35	4	61.20	61.00	-2	7,940	-0.03%
2023/03/28	0	0.00	2.8	62.60	62.50	-2.8	7,909	-0.04%
2023/03/27	3	63.60	0	0.00	63.20	3	7,836	0.04%
2023/03/24	6	63.07	20	63.23	63.30	-14	7,789	-0.18%
2023/03/23	5	60.10	7	60.53	59.80	-2	7,417	-0.03%
2023/03/22	0	0.00	12	59.57	59.10	-12	7,411	-0.16%
2023/03/21	0	0.00	2	58.70	58.60	-2	7,446	-0.03%
2023/03/20	11	59.20	0	0.00	59.20	11	7,469	0.15%
2023/03/17	0	0.00	29	59.41	59.30	-29	7,553	-0.38%
2023/03/16	2	57.50	0	0.00	57.70	2	7,489	0.03%
2023/03/15	20	58.70	0	0.00	58.00	20	7,569	0.26%
2023/03/14	1	57.80	3	58.40	58.00	-2	7,741	-0.03%
2023/03/13	1	58.40	0.2	58.30	58.50	0.8	7,760	0.01%
2023/03/10	1	58.00	0	0.00	58.70	1	7,943	0.01%
2023/03/09	5	60.70	0.4	60.10	59.10	4.6	8,062	0.06%
2023/03/08	16.2	60.19	46	60.52	61.00	-29.8	8,128	-0.37%
2023/03/07	2	58.50	8	58.59	58.50	-6	8,121	-0.07%
2023/03/06	2	58.15	0	0.00	57.70	2	8,223	0.02%
2023/03/03	7	57.56	1	57.90	57.90	6	8,220	0.07%
2023/03/02	2	57.50	0	0.00	57.30	2	8,249	0.02%
2023/03/01	3	57.50	0	0.00	57.30	3	8,250	0.04%
2023/02/24	2	58.70	0	0.00	58.40	2	8,296	0.02%
2023/02/21	0	0.00	17	60.25	60.40	-17	8,811	-0.19%
2023/02/20	15	60.20	12	60.18	60.00	3	8,908	0.03%
2023/02/17	0	0.00	11	60.00	59.70	-11	9,019	-0.12%
2023/02/15	1	58.40	3	58.60	58.50	-2	9,312	-0.02%
2023/02/13	1	57.30	0	0.00	57.60	1	9,438	0.01%
2023/02/10	0	0.00	2	58.20	58.30	-2	9,554	-0.02%
2023/02/09	4	57.53	0	0.00	58.00	4	9,686	0.04%
2023/02/08	1	58.41	0	0.00	58.40	1	9,703	0.01%
2023/02/07	1	58.50	0	0.00	58.20	1	9,763	0.01%
2023/02/06	4	58.85	5	58.44	58.10	-1	9,798	-0.01%
2023/02/03	4	59.75	6	59.83	59.90	-2	9,805	-0.02%
2023/02/02	1	59.10	17	59.89	59.90	-16	9,835	-0.16%
2023/02/01	6	58.02	1	58.20	58.20	5	9,842	0.05%
2023/01/31	10	58.78	2	58.75	57.80	8	9,858	0.08%
2023/01/30	5	60.50	5.2	60.12	60.30	-0.2	9,772	0.00%
2023/01/17	0	0.00	3	57.70	57.70	-3	9,566	-0.03%
2023/01/16	0	0.00	2.3	57.21	57.50	-2.3	9,732	-0.02%
2023/01/13	0.1	56.20	1	55.90	56.00	-0.9	9,885	-0.01%
2023/01/12	0.2	56.50	0.1	56.30	56.20	0.1	10,227	0.00%
2023/01/11	2	56.60	3.1	56.80	57.00	-1.1	10,492	-0.01%
2023/01/10	0	0.00	3	56.70	56.50	-3	10,614	-0.03%
2023/01/09	1	55.60	8	56.28	56.70	-7	10,734	-0.07%
2023/01/06	7	54.34	9	54.79	55.00	-2	11,045	-0.02%
2023/01/05	3	55.10	5.5	55.07	54.90	-2.5	11,150	-0.02%
2023/01/04	1	54.10	9	53.70	54.10	-8	11,365	-0.07%
2023/01/03	0	0.00	5	52.44	53.00	-5	11,448	-0.04%
2022/12/29	3	51.00	3	51.30	51.80	0	11,613	0.00%
2022/12/28	4	51.65	3	51.40	51.30	1	11,959	0.01%
2022/12/27	0.5	52.30	4	51.98	51.90	-3.5	12,174	-0.03%
2022/12/26	0	0.00	0.2	51.60	51.50	-0.2	12,339	0.00%
2022/12/23	9	50.50	8	51.05	51.40	1	12,550	0.01%
2022/12/22	5	51.52	0	0.00	51.70	5	12,618	0.04%
2022/12/21	1.1	51.72	0	0.00	51.50	1.1	12,675	0.01%
2022/12/20	7	52.70	5	52.84	52.00	2	12,632	0.02%
2022/12/19	1	53.80	1	53.90	53.70	0	12,685	0.00%
2022/12/16	3.1	54.67	0	0.00	54.50	3.1	12,705	0.02%
2022/12/15	0	0.00	5	55.80	55.90	-5	12,692	-0.04%
2022/12/14	1	55.50	1	55.60	55.50	0	12,755	0.00%
2022/12/13	0	0.00	1	55.00	54.80	-1	12,848	-0.01%
2022/12/12	3	54.93	0	0.00	54.80	3	12,909	0.02%
2022/12/09	6	53.83	0	0.00	53.70	6	13,049	0.05%
2022/12/08	8.1	53.55	6	54.20	54.00	2.1	13,003	0.02%
2022/12/07	7	54.20	7	53.70	53.50	0	13,037	0.00%
2022/12/06	7	54.53	1.1	54.37	54.30	5.9	12,971	0.05%
2022/12/05	5	56.52	1	56.80	56.20	4	12,790	0.03%
2022/12/02	14	56.16	1	56.10	56.10	13	12,759	0.10%
2022/12/01	2	58.50	1	57.80	57.50	1	12,598	0.01%
2022/11/30	16.1	56.49	0	0.00	56.80	16.1	12,465	0.13%
2022/11/29	13.1	57.04	9	57.01	57.20	4.1	12,256	0.03%
2022/11/28	7	58.61	5	58.90	58.50	2	12,021	0.02%
2022/11/25	0	0.00	9	59.89	59.70	-9	11,941	-0.08%
2022/11/24	0	0.00	4	60.10	59.90	-4	11,927	-0.03%
2022/11/22	0	0.00	1	58.90	59.20	-1	11,790	-0.01%
2022/11/21	4.3	58.68	1	58.20	58.40	3.3	11,699	0.03%
2022/11/18	6	60.18	12.2	61.05	60.70	-6.2	11,515	-0.05%
2022/11/17	4.1	58.57	1	59.00	58.90	3.1	11,262	0.03%
2022/11/16	4.1	59.30	6.3	59.97	60.10	-2.2	11,043	-0.02%
2022/11/15	0.4	58.93	4	59.00	59.70	-3.6	10,935	-0.03%
2022/11/14	0	0.00	2	60.05	59.90	-2	10,840	-0.02%
2022/11/11	4	59.33	8.2	59.70	59.80	-4.2	10,735	-0.04%
2022/11/10	1	57.40	8	58.10	58.00	-7	10,519	-0.07%
2022/11/09	0	0.00	2	57.95	58.10	-2	10,463	-0.02%
2022/11/08	2.2	56.62	5	56.94	57.10	-2.8	10,372	-0.03%
2022/11/07	1	57.10	20	56.90	56.90	-19	10,263	-0.19%
2022/11/04	2	55.20	2	54.60	54.90	0	10,120	0.00%
2022/11/03	2	55.00	2	55.80	56.00	0	10,076	0.00%
2022/11/02	0	0.00	1	54.70	54.80	-1	9,990	-0.01%
2022/11/01	1	54.00	0	0.00	54.00	1	9,994	0.01%
2022/10/31	0	0.00	1	54.30	54.50	-1	10,018	-0.01%
2022/10/28	5	53.26	4	53.23	53.10	1	9,982	0.01%
2022/10/26	1	54.50	0	0.00	54.50	1	9,927	0.01%
2022/10/25	0	0.00	1	53.80	54.10	-1	9,873	-0.01%
2022/10/24	0	0.00	2	57.10	55.60	-2	9,777	-0.02%
2022/10/21	9	56.27	1	56.60	55.70	8	9,588	0.08%
2022/10/20	4	54.83	15	54.69	55.70	-11	9,364	-0.12%
2022/10/19	1	54.40	1	54.50	53.80	0	9,033	0.00%
2022/10/18	3	56.47	3	55.70	55.80	0	8,832	0.00%
2022/10/17	4	55.60	1.6	54.35	56.20	2.4	8,778	0.03%
2022/10/14	4	53.85	10.1	54.77	55.20	-6.1	8,617	-0.07%
2022/10/13	2	52.00	1.1	52.51	51.40	0.9	8,335	0.01%
2022/10/12	1.2	51.78	23.1	52.50	52.70	-21.9	8,264	-0.26%
2022/10/11	1	49.50	6	49.89	49.75	-5	8,133	-0.06%
2022/10/06	0	0.00	1	50.10	50.20	-1	8,135	-0.01%
2022/10/05	1.2	51.36	8	51.05	51.40	-6.8	8,133	-0.08%
2022/10/04	31	48.71	42	49.57	49.95	-11	7,909	-0.14%
2022/10/03	10	47.45	5	47.31	47.55	5	7,827	0.06%
2022/09/30	2.1	47.77	4	48.26	48.95	-2	7,875	-0.02%
2022/09/28	3	45.63	21.5	45.93	45.50	-18.5	7,919	-0.23%
2022/09/27	0	45.60	5	45.65	46.00	-5	7,911	-0.06%
2022/09/26	9	45.88	1	45.80	45.65	8	8,021	0.10%
2022/09/23	1	47.85	11	47.65	47.60	-10	8,183	-0.12%
2022/09/22	5	46.22	4	46.91	46.80	1	8,624	0.01%
2022/09/21	1	47.06	1	47.50	47.15	0	8,703	0.00%
2022/09/20	6.7	47.91	0	0.00	47.65	6.7	8,687	0.08%
2022/09/19	6.1	48.25	0	0.00	48.60	6.1	8,575	0.07%
2022/09/16	11	49.36	5	49.29	49.10	6	8,503	0.07%
2022/09/15	1	50.40	2	51.10	50.40	-1	8,348	-0.01%
2022/09/14	9	50.67	0	0.00	50.70	9	8,371	0.11%
2022/09/13	5	52.44	3	52.40	52.40	2	8,316	0.02%
2022/09/12	0	0.00	2	52.30	52.30	-2	8,331	-0.02%
2022/09/08	0	0.00	2	50.70	51.10	-2	8,389	-0.02%
2022/09/07	4	50.80	5	50.96	50.60	-1	8,413	-0.01%
2022/09/05	3.1	51.24	0	0.00	51.10	3.1	8,515	0.04%
2022/09/02	0	0.00	4	52.50	52.10	-4	8,675	-0.05%
2022/09/01	1	52.60	1	52.90	52.60	0	8,715	0.00%
2022/08/30	1	52.50	0	0.00	52.70	1	8,656	0.01%
2022/08/29	0.3	52.50	0	0.00	52.50	0.3	8,668	0.00%
2022/08/26	1.1	53.62	0	0.00	53.50	1.1	8,694	0.01%
2022/08/24	0.5	53.30	0	0.00	52.60	0.5	8,725	0.01%
2022/08/19	0	0.00	1	54.30	54.30	-1	9,026	-0.01%
2022/08/18	16	53.50	10	53.70	53.60	6	9,061	0.07%
2022/08/16	1.5	53.67	4	53.48	53.80	-2.5	9,084	-0.03%
2022/08/15	1	53.50	0	0.00	53.80	1	9,102	0.01%
2022/08/12	4	53.65	6	53.88	54.10	-2	9,083	-0.02%
2022/08/10	1	51.70	0	0.00	51.60	1	9,107	0.01%
2022/08/09	0	0.00	2	53.10	52.90	-2	9,129	-0.02%
2022/08/08	2	52.80	0	0.00	53.10	2	9,293	0.02%
2022/08/05	2	52.70	2	53.10	53.20	0	9,286	0.00%
2022/08/04	2	51.45	0	0.00	51.00	2	9,258	0.02%
2022/08/02	2	51.50	0	0.00	50.40	2	9,277	0.02%
2022/08/01	0	0.00	3	52.10	52.20	-3	9,213	-0.03%
2022/07/29	3	52.70	13	52.74	52.30	-10	9,232	-0.11%
2022/07/28	23	52.74	13	52.42	52.50	10	9,322	0.11%
2022/07/27	3	52.20	13	52.42	52.60	-10	9,368	-0.11%
2022/07/26	2	52.50	0	0.00	52.50	2	9,398	0.02%
2022/07/22	14	53.69	4	53.90	53.70	10	9,419	0.11%
2022/07/21	1	54.30	10	54.49	54.30	-9	9,328	-0.10%
2022/07/20	7	53.94	0	0.00	53.40	7	9,332	0.08%
2022/07/19	0	0.00	0.3	53.40	53.00	-0.3	9,270	0.00%
2022/07/18	2	53.10	4	54.08	54.20	-2	9,209	-0.02%
2022/07/15	1	50.20	1	50.80	51.40	0	8,975	0.00%
2022/07/14	10	48.66	1	49.75	49.85	9	8,934	0.10%
2022/07/13	0.3	49.37	6	49.45	49.00	-5.8	8,893	-0.06%
2022/07/12	6	47.35	1.2	48.03	47.35	4.8	8,762	0.05%
2022/07/11	6	48.59	6	48.90	49.00	0	8,699	0.00%
2022/07/08	5.1	50.97	0.1	49.60	49.65	5	8,838	0.06%
2022/07/07	8.2	49.11	6	49.45	50.50	2.2	8,699	0.03%
2022/07/06	5	49.15	4	49.41	48.60	1	8,629	0.01%
2022/07/05	1	48.85	0	0.00	49.40	1	8,597	0.01%
2022/07/04	11	48.88	0	0.00	49.15	11	8,559	0.13%
2022/07/01	9.1	48.43	0	0.00	48.30	9.1	8,567	0.11%
2022/06/30	34.1	50.04	3	49.20	49.40	31.1	8,490	0.37%
2022/06/29	22	57.45	0.1	57.60	57.10	21.9	8,100	0.27%
2022/06/28	8	58.83	3	58.40	58.90	5	8,053	0.06%
2022/06/27	15	59.53	1	59.70	59.80	14	8,043	0.17%
2022/06/24	2	58.60	0	0.00	58.90	2	8,109	0.02%
2022/06/23	5	58.74	4	58.10	58.30	1	8,157	0.01%
2022/06/22	1	58.20	1	59.10	58.10	0	8,481	0.00%
2022/06/21	2.1	59.91	1	59.50	60.00	1.1	8,867	0.01%
2022/06/20	2	59.26	4	59.50	59.50	-2	8,978	-0.02%
2022/06/17	0	0.00	4	59.50	60.10	-4	9,071	-0.04%
2022/06/16	5	60.92	1	62.20	60.40	4	9,037	0.04%
2022/06/15	7	61.50	0	0.00	61.20	7	9,029	0.08%
2022/06/14	4	61.63	2	61.45	62.20	2	9,057	0.02%
2022/06/13	21	62.11	0.4	62.40	62.20	20.6	9,249	0.22%
2022/06/09	2	65.75	1	66.40	65.70	1	9,270	0.01%
2022/06/08	0	0.00	2	66.30	66.10	-2	9,338	-0.02%
2022/06/07	4	65.83	0	0.00	65.80	4	9,453	0.04%
2022/06/01	0	0.00	51	66.89	66.80	-51	9,880	-0.52%
2022/05/30	50.2	65.70	4	65.50	65.80	46.2	9,947	0.46%
2022/05/27	1	64.00	2	64.50	63.90	-1	9,937	-0.01%
2022/05/26	3	64.47	0	0.00	63.50	3	9,990	0.03%
2022/05/25	14	64.41	0	0.00	64.70	14	10,029	0.14%
2022/05/24	4.1	64.49	14	64.83	64.30	-9.9	10,158	-0.10%
2022/05/23	1	66.10	2	66.10	66.40	-1	10,161	-0.01%
2022/05/20	0	0.00	2	67.15	66.80	-2	10,280	-0.02%
2022/05/19	1	66.00	0.2	66.59	66.90	0.8	10,442	0.01%
2022/05/18	0	0.00	0.2	67.70	67.20	-0.2	10,704	0.00%
2022/05/17	2	67.10	1	66.90	67.00	1	11,201	0.01%
2022/05/13	1.1	65.19	1	65.30	65.50	0.1	11,314	0.00%
2022/05/12	0	0.00	2	64.50	64.60	-2	11,419	-0.02%
2022/05/11	3	64.97	1	65.50	65.20	2	11,594	0.02%
2022/05/10	0	0.00	8	65.93	66.00	-8	11,607	-0.07%
2022/05/09	12	65.71	6	65.60	65.10	6	11,659	0.05%
2022/05/06	0.1	66.80	1	66.30	66.80	-0.9	11,759	-0.01%
2022/05/05	3	67.03	2	67.35	67.00	1	11,942	0.01%
2022/05/04	1	66.30	2	66.00	66.10	-1	11,822	-0.01%
2022/05/03	5	65.72	6	65.70	65.90	-1	11,841	-0.01%
2022/04/28	0	0.00	1	64.20	64.20	-1	11,991	-0.01%
2022/04/27	11.1	62.25	6	62.30	63.20	5.1	11,955	0.04%
2022/04/26	3	64.20	3	63.90	64.20	0	11,909	0.00%
2022/04/25	4.1	64.18	2	63.70	64.30	2.1	11,900	0.02%
2022/04/22	4	65.90	6	66.37	66.40	-2	11,817	-0.02%
2022/04/21	1	66.00	1	65.70	66.90	0	11,799	0.00%
2022/04/20	0	0.00	1	65.70	65.30	-1	11,771	-0.01%
2022/04/19	14	64.27	0	0.00	64.40	14	11,725	0.12%
2022/04/18	3	64.30	4	63.73	63.80	-1	11,730	-0.01%
2022/04/15	7	63.89	1	64.00	63.90	6	11,730	0.05%
2022/04/14	12.2	64.50	0	0.00	64.10	12.2	11,775	0.10%
2022/04/13	2	66.30	0	0.00	66.70	2	11,644	0.02%
2022/04/12	17	65.73	0	0.00	65.50	17	11,716	0.15%
2022/04/11	2	65.80	2	66.20	66.80	0	11,656	0.00%
2022/04/08	2	66.70	0	0.00	66.80	2	11,691	0.02%
2022/04/07	3	66.53	0	0.00	66.20	3	11,833	0.03%
2022/04/06	20.3	67.08	1	68.30	66.60	19.3	11,677	0.17%
2022/04/01	5.1	68.27	12	68.19	69.20	-6.9	11,474	-0.06%
2022/03/31	10.6	69.34	3	69.67	69.20	7.6	11,373	0.07%
2022/03/29	5	69.02	2	69.40	69.00	3	11,401	0.03%
2022/03/28	7.1	69.01	1	68.00	69.80	6.1	11,703	0.05%
2022/03/25	27.2	69.65	0	0.00	68.90	27.2	11,833	0.23%
2022/03/24	28.7	70.87	0	0.00	71.30	28.7	11,633	0.25%
2022/03/23	3.1	73.31	0.5	73.47	73.70	2.6	11,227	0.02%
2022/03/22	8.1	73.52	1	74.00	74.00	7.1	11,175	0.06%
2022/03/21	0.6	75.00	0	0.00	74.90	0.6	11,088	0.01%
2022/03/18	2	74.50	1.3	74.48	74.80	0.7	11,147	0.01%
2022/03/17	6	73.78	2	73.65	74.20	4	11,151	0.04%
2022/03/16	9.1	71.93	2	72.45	70.90	7.1	11,085	0.06%
2022/03/15	9	73.38	1	73.00	73.00	8	10,921	0.07%
2022/03/14	3	74.94	2	75.70	75.70	1	10,970	0.01%
2022/03/11	8.1	74.95	1	75.60	75.60	7.1	10,971	0.06%
2022/03/10	1	77.00	2	76.60	76.70	-1	11,079	-0.01%
2022/03/09	5	75.26	3	75.70	74.90	2	11,462	0.02%
2022/03/08	7.1	76.05	4	75.43	74.70	3.1	12,369	0.03%
2022/03/07	7	77.14	11	76.22	76.90	-4	12,479	-0.03%
2022/03/04	7	81.54	4	82.23	81.60	3	12,687	0.02%
2022/03/03	16	82.69	24.2	81.90	82.60	-8.2	12,750	-0.06%
2022/03/02	3	79.50	45	79.93	79.70	-42	12,753	-0.33%
2022/03/01	9	79.04	3	79.13	79.90	6	12,792	0.05%
2022/02/25	2	77.60	1	77.30	77.10	1	12,808	0.01%
2022/02/24	1	76.11	13	76.36	76.30	-12	13,186	-0.09%
2022/02/23	4	78.83	1	79.10	79.00	3	13,782	0.02%
2022/02/22	3	78.57	1.4	78.26	78.70	1.6	13,846	0.01%
2022/02/21	24.1	81.28	23	80.73	80.40	1.1	13,791	0.01%
2022/02/18	1	83.80	15.3	83.80	83.50	-14.3	13,757	-0.10%
2022/02/17	7.2	81.60	27.2	82.60	82.70	-20	13,560	-0.15%
2022/02/16	5.4	80.26	25.6	80.33	80.50	-20.1	13,157	-0.15%
2022/02/15	6.5	79.22	0	0.00	78.80	6.5	12,947	0.05%
2022/02/14	3	78.40	4	78.22	78.70	-1	12,952	-0.01%
2022/02/11	4	78.30	5.1	79.35	79.00	-1.1	13,023	-0.01%
2022/02/10	2	78.60	27	78.84	79.00	-25	13,004	-0.19%
2022/02/09	0	0.00	0	78.50	78.50	0	13,050	0.00%
2022/02/08	5	77.08	1.5	77.33	77.40	3.5	13,067	0.03%
2022/02/07	1.5	76.10	4	75.88	76.40	-2.5	13,149	-0.02%
2022/01/25	1	72.60	0	0.00	72.00	1	13,324	0.01%
2022/01/24	2	71.85	0	0.00	72.60	2	13,311	0.02%
2022/01/21	6	72.63	0	0.00	72.30	6	13,394	0.04%
2022/01/20	7	74.93	0	0.00	75.10	7	13,388	0.05%
2022/01/18	0	0.00	5	75.10	75.10	-5	13,634	-0.04%
2022/01/14	0	0.00	3	74.23	74.30	-3	13,716	-0.02%
2022/01/13	0	0.00	22	74.30	74.60	-22	13,705	-0.16%
2022/01/11	0	0.00	3	73.30	73.50	-3	13,650	-0.02%
2022/01/10	1	74.60	3	73.50	74.90	-2	13,727	-0.01%
2022/01/06	1.1	73.59	5	74.26	73.80	-3.9	13,995	-0.03%
2022/01/05	0	75.90	1.1	76.66	75.90	-1.1	14,067	-0.01%
2022/01/04	1	76.60	1.1	77.15	77.20	-0.1	14,085	0.00%
2022/01/03	4.1	76.81	0	0.00	76.20	4.1	14,124	0.03%
2021/12/30	1	78.10	2.2	77.95	78.10	-1.2	14,152	-0.01%
2021/12/29	0	0.00	0	76.70	76.60	0	14,294	0.00%
2021/12/28	1	76.70	2.1	76.57	76.70	-1.1	14,486	-0.01%
2021/12/27	0	0.00	17.1	76.05	76.60	-17.1	14,579	-0.12%
2021/12/24	2	76.00	0	0.00	75.70	2	14,725	0.01%
2021/12/23	4	76.00	0	0.00	75.90	4	15,123	0.03%
2021/12/22	5	78.00	7.3	78.57	76.50	-2.3	15,403	-0.01%
2021/12/21	3	76.93	4.2	77.92	76.80	-1.2	15,245	-0.01%
2021/12/20	3.1	76.35	5	77.60	75.90	-1.9	15,025	-0.01%
2021/12/17	1	75.30	2	75.90	75.70	-1	14,877	-0.01%
2021/12/16	8	76.04	0	0.00	76.00	8	14,944	0.05%
2021/12/15	1	76.00	0	0.00	76.00	1	14,956	0.01%
2021/12/14	2.1	75.69	13	75.45	74.80	-11	15,006	-0.07%
2021/12/13	0	0.00	1	78.50	76.60	-1	14,963	-0.01%
2021/12/10	0	0.00	8	77.89	77.80	-8	15,132	-0.05%
2021/12/09	1.1	77.35	3.7	77.38	77.50	-2.6	15,118	-0.02%
2021/12/08	3	77.77	6	77.77	76.90	-3	15,080	-0.02%
2021/12/07	34	77.40	31	77.50	77.50	3	14,987	0.02%
2021/12/06	4.1	77.76	3	77.93	77.50	1.1	14,955	0.01%
2021/12/03	7.3	78.40	1	79.00	78.80	6.3	14,926	0.04%
2021/12/02	34	79.22	51.1	79.33	79.80	-17.1	14,545	-0.12%
2021/12/01	2	75.80	23	75.80	76.00	-21	13,754	-0.15%
2021/11/30	3	75.80	15	75.93	74.20	-12	13,587	-0.09%
2021/11/29	0.1	73.11	0	0.00	73.30	0.1	13,246	0.00%
2021/11/26	1.1	74.44	13	73.34	73.50	-11.9	13,296	-0.09%
2021/11/25	4	74.93	15	74.62	74.40	-11	13,187	-0.08%
2021/11/24	14	75.39	14.8	74.84	75.40	-0.8	13,138	-0.01%
2021/11/23	22.1	75.32	9	75.90	75.70	13.1	13,139	0.10%
2021/11/22	6	75.40	30.7	74.61	75.40	-24.7	12,838	-0.19%
2021/11/19	7.6	70.05	0.3	69.80	69.60	7.3	12,097	0.06%
2021/11/18	2	71.50	3	71.37	71.60	-1	12,059	-0.01%
2021/11/17	3	71.17	3	71.23	71.00	0	12,046	0.00%
2021/11/16	0	0.00	4	70.33	70.80	-4	12,080	-0.03%
2021/11/15	12.2	70.19	28	70.31	70.30	-15.8	12,217	-0.13%
2021/11/12	3	68.50	4	68.90	68.70	-1	12,256	-0.01%
2021/11/11	12.1	68.58	14	68.42	68.00	-1.9	12,517	-0.02%
2021/11/10	7.1	69.40	18	69.70	69.90	-11	12,744	-0.09%
2021/11/09	3.1	68.00	12	68.62	68.70	-8.9	12,955	-0.07%
2021/11/08	5.1	66.80	18	67.22	67.60	-13	13,118	-0.10%
2021/11/05	5.1	65.85	18	65.81	65.70	-12.9	13,668	-0.09%
2021/11/04	29.1	67.69	10	67.26	66.70	19.1	13,805	0.14%
2021/11/03	14	67.81	12.2	68.51	68.60	1.8	13,729	0.01%
2021/11/02	11	67.94	11	67.48	66.50	0	13,653	0.00%
2021/11/01	8	67.45	3.1	67.17	67.00	4.9	13,621	0.04%
2021/10/29	2.1	67.10	8.1	66.99	66.50	-6	13,787	-0.04%
2021/10/28	11	66.22	3	66.67	66.50	8	13,799	0.06%
2021/10/27	2	64.70	6	65.48	66.20	-4	13,851	-0.03%
2021/10/26	1.1	63.70	1	63.90	63.70	0.1	13,765	0.00%
2021/10/25	0	0.00	21	63.50	63.50	-21	13,794	-0.15%
2021/10/22	2	62.01	0	0.00	62.10	2	13,900	0.01%
2021/10/21	2	62.85	0	0.00	62.50	2	14,044	0.01%
2021/10/20	5	63.40	9	63.27	63.50	-4	14,119	-0.03%
2021/10/19	8.2	63.38	9	62.79	63.50	-0.8	14,374	-0.01%
2021/10/18	5	62.76	2	64.25	62.70	3	14,627	0.02%
2021/10/15	0	0.00	7.2	63.71	63.70	-7.2	15,092	-0.05%
2021/10/14	2	62.20	24	61.78	62.30	-22	15,126	-0.15%
2021/10/13	19	59.99	6.1	61.12	59.40	13	15,201	0.09%
2021/10/12	1	60.30	2	61.10	61.00	-1	15,328	-0.01%
2021/10/08	6	61.85	9	62.53	61.60	-3	15,434	-0.02%
2021/10/07	5.1	61.96	1	62.30	61.60	4.1	15,727	0.03%
2021/10/06	38.2	62.11	3	61.97	61.40	35.2	16,326	0.22%
2021/10/05	6	63.70	5	64.38	64.60	1	16,722	0.01%
2021/10/04	0.1	64.40	3	64.97	64.90	-2.9	16,830	-0.02%
2021/10/01	20	64.51	4	65.55	64.30	16	16,962	0.09%
2021/09/30	33	67.00	46	66.51	65.90	-13	17,021	-0.08%
2021/09/29	23	66.39	16	66.61	67.20	7	16,775	0.04%
2021/09/28	6	66.38	44	66.26	66.30	-38	16,631	-0.23%
2021/09/27	2	64.40	1	64.70	64.60	1	16,644	0.01%
2021/09/24	0	0.00	8	64.89	64.90	-8	16,907	-0.05%
2021/09/23	0	0.00	17	64.35	64.40	-17	17,098	-0.10%
2021/09/22	18	62.86	9	62.83	63.00	9	17,247	0.05%
2021/09/17	2	64.45	4	64.63	64.90	-2	17,496	-0.01%
2021/09/16	4	64.18	1	64.60	64.60	3	17,933	0.02%
2021/09/15	31	64.60	8	64.30	64.00	23	18,073	0.13%
2021/09/14	1	65.90	1	66.60	66.20	0	18,197	0.00%
2021/09/13	4	66.28	0	0.00	65.80	4	18,298	0.02%
2021/09/10	0	0.00	18	66.30	66.80	-18	18,621	-0.10%
2021/09/09	1	65.00	3	65.03	65.60	-2	18,639	-0.01%
2021/09/08	7.1	64.10	3	64.20	64.30	4.1	18,710	0.02%
2021/09/07	4	65.33	22	65.31	65.20	-18	18,732	-0.10%
2021/09/06	15.5	66.86	4	67.05	66.40	11.5	18,731	0.06%
2021/09/03	18	66.12	3	66.37	66.00	15	18,706	0.08%
2021/09/02	5	66.90	15	66.98	66.20	-10	18,806	-0.05%
2021/09/01	47	67.60	7	67.99	68.10	40	19,005	0.21%
2021/08/31	1	65.80	2	65.95	66.40	-1	18,924	-0.01%
2021/08/30	0	0.00	6	65.82	66.40	-6	19,147	-0.03%
2021/08/27	11	64.85	4	65.28	65.00	7	19,410	0.04%
2021/08/26	25	65.64	180	65.80	65.30	-155	19,518	-0.79%	大賣/鉅額交易
2021/08/25	2	66.25	2	66.70	67.00	0	19,468	0.00%
2021/08/24	6.1	66.36	8	66.49	66.00	-1.9	19,624	-0.01%
2021/08/23	4	66.35	12	66.86	66.80	-8	19,651	-0.04%
2021/08/20	21.2	65.63	3	65.80	64.60	18.2	19,882	0.09%
2021/08/19	7.3	66.18	0.5	67.00	65.70	6.8	19,903	0.03%
2021/08/18	3	67.57	35	68.14	69.00	-32	19,830	-0.16%
2021/08/17	15.2	66.80	12	66.86	66.60	3.2	19,940	0.02%
2021/08/16	1	63.70	11	65.39	66.30	-10	19,744	-0.05%
2021/08/13	24.3	64.46	10	64.91	64.30	14.3	19,530	0.07%
2021/08/12	23	66.17	20	66.32	66.30	3	19,218	0.02%
2021/08/11	47.2	68.23	1	68.80	67.30	46.2	19,072	0.24%
2021/08/10	31.2	71.35	0	0.00	70.90	31.2	18,705	0.17%
2021/08/09	5	72.66	2	72.70	73.70	3	18,666	0.02%
2021/08/06	11	74.01	3	74.27	73.60	8	18,793	0.04%
2021/08/05	22	74.78	91	74.80	75.20	-69	19,056	-0.36%
2021/08/04	98	76.24	5	75.50	75.50	93	19,443	0.48%
2021/08/03	3	75.43	17	75.31	75.80	-14	19,608	-0.07%
2021/08/02	6	74.53	10	74.50	74.50	-4	19,682	-0.02%
2021/07/30	1	72.60	4	72.78	72.30	-3	19,769	-0.02%
2021/07/29	4.2	72.23	3	72.57	72.00	1.2	19,921	0.01%
2021/07/28	31.1	71.54	23	72.10	72.20	8.1	20,073	0.04%
2021/07/27	8.4	73.90	16	74.24	73.30	-7.6	20,281	-0.04%
2021/07/26	11.1	73.36	18	73.92	73.50	-6.9	20,386	-0.03%
2021/07/23	20.2	72.90	1	72.80	73.40	19.2	20,489	0.09%
2021/07/22	8.2	73.35	13	74.14	73.70	-4.9	20,352	-0.02%
2021/07/21	55.3	72.88	14.3	72.51	71.50	41	20,224	0.20%
2021/07/20	12	74.84	3.1	74.65	74.50	8.9	19,822	0.04%
2021/07/19	21.3	75.88	5	75.92	75.60	16.3	19,898	0.08%
2021/07/16	32.2	77.31	6	77.47	77.40	26.2	20,109	0.13%
2021/07/15	12	78.42	20	78.81	78.60	-8	20,084	-0.04%
2021/07/14	140	77.84	12	78.04	77.80	128	20,052	0.64%	大買/鉅額交易
2021/07/13	28	77.71	33	78.19	76.90	-5	19,790	-0.03%
2021/07/12	46.6	77.43	17	79.05	76.40	29.6	19,185	0.15%
2021/07/09	28	77.29	14	77.91	78.60	14	18,599	0.08%
2021/07/08	46.2	78.43	2	78.55	78.40	44.2	18,659	0.24%
2021/07/07	8	79.70	22	79.93	79.50	-14	18,813	-0.07%
2021/07/06	27	79.58	30	79.39	79.10	-3	19,223	-0.02%
2021/07/05	14	80.47	19	80.35	80.40	-5	19,693	-0.03%
2021/07/02	9.5	79.98	15	79.52	79.50	-5.5	19,631	-0.03%
2021/07/01	30	78.47	11	78.68	78.00	19	19,620	0.10%
2021/06/30	16	79.28	13	79.17	79.70	3	19,992	0.02%
2021/06/29	17	80.28	30	80.29	79.30	-13	20,802	-0.06%
2021/06/28	61	81.33	8	81.34	81.20	53	20,711	0.26%
2021/06/25	31	80.09	44	79.82	80.00	-13	20,404	-0.06%
2021/06/24	16	77.39	9	77.48	77.60	7	20,025	0.03%
2021/06/23	6	74.53	25	75.71	76.60	-19	19,915	-0.10%
2021/06/22	13	75.15	9	75.83	75.20	4	19,616	0.02%
2021/06/21	49.2	76.05	4	75.45	74.70	45.2	19,487	0.23%
2021/06/18	2	79.60	4	79.85	78.90	-2	19,175	-0.01%
2021/06/17	19	78.42	5	78.38	78.90	14	19,169	0.07%
2021/06/16	0	0.00	23	79.89	79.10	-23	19,225	-0.12%
2021/06/15	33	78.54	2	78.65	78.70	31	19,348	0.16%
2021/06/11	3	79.13	6.6	79.56	78.80	-3.6	19,304	-0.02%
2021/06/10	4.4	78.99	18	78.79	79.50	-13.6	19,253	-0.07%
2021/06/09	24.1	77.61	6.6	77.61	77.20	17.5	19,120	0.09%
2021/06/08	5	80.16	5	80.80	80.10	0	19,109	0.00%
2021/06/07	9	80.03	1.1	80.57	79.40	7.9	19,165	0.04%
2021/06/04	9.1	82.79	12	82.15	82.20	-2.9	19,066	-0.02%
2021/06/03	4	83.25	63	83.73	83.60	-59	18,935	-0.31%
2021/06/02	8	81.90	24	80.65	81.60	-16	18,891	-0.08%
2021/06/01	53	83.14	7.2	83.37	81.30	45.8	19,089	0.24%
2021/05/31	4	81.88	5	81.38	81.90	-1	19,265	-0.01%
2021/05/28	19	80.65	27	80.68	80.60	-8	19,541	-0.04%
2021/05/27	2.2	77.06	2	76.30	78.30	0.2	19,505	0.00%
2021/05/26	1	77.70	3	79.17	77.80	-2	19,647	-0.01%
2021/05/25	16	78.64	11	78.58	78.80	5	19,919	0.03%
2021/05/24	11.6	75.86	5	75.72	76.60	6.6	20,106	0.03%
2021/05/21	10	77.05	10.4	77.83	76.30	-0.4	20,324	0.00%
2021/05/20	2	75.00	0	0.00	75.20	2	20,659	0.01%
2021/05/19	10	75.55	5	75.54	75.10	5	21,212	0.02%
2021/05/18	27.4	74.41	23	75.08	76.80	4.4	21,152	0.02%
2021/05/17	7.3	70.89	14	71.90	71.70	-6.7	21,207	-0.03%
2021/05/14	11.2	74.09	5	74.88	73.00	6.2	21,068	0.03%
2021/05/13	18	74.11	3	73.13	74.30	15	20,903	0.07%
2021/05/12	11.1	71.83	11	72.30	73.40	0.1	20,714	0.00%
2021/05/11	13	77.41	2.1	80.20	76.50	11	20,739	0.05%
2021/05/10	10.1	82.83	1	83.50	82.10	9.1	20,746	0.04%
2021/05/07	7	84.63	5	84.56	85.50	2	20,756	0.01%
2021/05/06	13.1	83.73	7	84.13	82.90	6.1	20,692	0.03%
2021/05/05	21.1	83.98	8	85.08	82.70	13.1	20,497	0.06%
2021/05/04	8.2	83.84	6	84.78	85.30	2.2	20,372	0.01%
2021/05/03	4.4	89.11	1	89.00	87.70	3.4	20,113	0.02%
2021/04/29	9	92.30	1.1	92.16	91.60	7.9	19,847	0.04%
2021/04/28	9	94.37	4	95.07	94.40	5	19,756	0.03%
2021/04/27	4	93.58	0	0.00	94.00	4	19,929	0.02%
2021/04/26	4	95.40	5	95.40	95.90	-1	19,902	-0.01%
2021/04/23	9	92.82	11.3	93.78	94.40	-2.3	19,919	-0.01%
2021/04/22	35.3	94.78	3.5	95.72	93.40	31.8	19,931	0.16%
2021/04/21	22.5	98.55	14	98.72	98.30	8.5	19,622	0.04%
2021/04/20	29	100.19	8	100.80	99.70	21	19,558	0.11%
2021/04/19	2	99.65	10	100.67	99.40	-8	19,730	-0.04%
2021/04/16	9.5	98.89	3	99.70	98.70	6.5	20,139	0.03%
2021/04/15	5.5	98.95	0	0.00	99.00	5.5	20,435	0.03%
2021/04/14	13	100.23	7	101.31	99.70	6	20,480	0.03%
2021/04/13	8	100.09	18	102.44	100.00	-10	20,503	-0.05%
2021/04/12	42.5	99.76	3	99.07	99.10	39.5	20,485	0.19%
2021/04/09	4	103.25	17.1	101.57	102.50	-13.1	20,283	-0.06%
2021/04/08	1	98.00	11	97.92	98.30	-10	19,732	-0.05%
2021/04/07	18	96.99	12	96.93	97.10	6	19,728	0.03%
2021/04/06	11	98.02	36.1	97.21	97.30	-25.1	19,707	-0.13%
2021/04/01	14.2	98.24	46.5	98.85	100.50	-32.3	19,449	-0.17%
2021/03/30	4	92.20	6	91.93	92.20	-2	18,589	-0.01%
2021/03/29	1	91.20	4	91.65	91.20	-3	18,703	-0.02%
2021/03/26	0	0.00	15	90.94	91.90	-15	18,884	-0.08%
2021/03/25	4	89.78	7	89.46	89.60	-3	19,032	-0.02%
2021/03/24	17	90.36	3	90.53	90.00	14	19,048	0.07%
2021/03/23	3	91.40	15.5	92.54	91.70	-12.5	19,141	-0.07%
2021/03/22	48	91.56	5	90.86	90.90	43	19,233	0.22%
2021/03/19	23	93.10	3	93.30	92.50	20	19,282	0.10%
2021/03/18	2	95.25	11	94.53	95.50	-9	19,232	-0.05%
2021/03/17	5	92.06	4	93.50	91.90	1	19,428	0.01%
2021/03/16	5	93.46	15	94.37	93.40	-10	19,642	-0.05%
2021/03/15	6	92.40	2	93.15	93.20	4	19,972	0.02%
2021/03/12	9	92.74	33	93.44	93.50	-24	20,216	-0.12%
2021/03/11	11.1	90.34	10	90.21	91.40	1.1	20,465	0.01%
2021/03/10	6	88.40	5.1	89.27	87.60	0.9	21,091	0.00%
2021/03/09	16	86.74	5	86.88	86.70	11	21,468	0.05%
2021/03/08	16	89.64	0	88.90	88.60	16	22,177	0.07%
2021/03/05	5	89.76	1	90.20	89.70	4	22,681	0.02%
2021/03/04	18	92.88	12	93.42	91.80	6	22,635	0.03%
2021/03/03	20	91.86	9	92.14	92.00	11	22,511	0.05%
2021/03/02	1	97.60	3	99.53	95.50	-2	22,276	-0.01%
2021/02/26	3	96.37	12	97.10	96.50	-9	22,274	-0.04%
2021/02/25	12	99.99	11.1	100.73	98.50	0.9	22,237	0.00%
2021/02/24	18	99.17	96	99.17	96.60	-78	22,219	-0.35%
2021/02/23	4	96.95	11	97.23	98.40	-7	21,957	-0.03%
2021/02/22	8	97.36	22	96.55	97.10	-14	21,922	-0.06%
2021/02/19	94.6	93.39	41	92.91	93.00	53.6	21,797	0.25%
2021/02/18	10	90.25	4	90.03	89.90	6	21,892	0.03%
2021/02/17	3	89.67	31	90.92	89.90	-28	22,303	-0.13%
2021/02/05	4	87.60	7	87.36	86.70	-3	22,090	-0.01%
2021/02/04	4	85.68	0	0.00	86.60	4	22,357	0.02%
2021/02/03	17	87.99	13	86.79	86.30	4	22,408	0.02%
2021/02/02	32	88.85	11	88.53	86.90	21	22,289	0.09%
2021/02/01	4	85.23	9	84.32	86.30	-5	21,772	-0.02%
2021/01/29	11	81.31	23	81.20	79.90	-12	21,489	-0.06%
2021/01/28	4	79.40	0	0.00	79.40	4	21,291	0.02%
2021/01/27	2	82.05	24	82.99	82.50	-22	21,208	-0.10%
2021/01/26	10	83.18	1	82.90	83.00	9	21,177	0.04%
2021/01/25	7	84.11	6	84.65	85.10	1	21,098	0.00%
2021/01/22	2	85.05	4	85.20	85.40	-2	21,067	-0.01%
2021/01/21	3.1	86.41	6	86.85	85.80	-2.9	21,102	-0.01%
2021/01/20	7	86.66	6	87.38	84.30	1	21,175	0.00%
2021/01/19	5	85.82	3	86.50	86.80	2	21,044	0.01%
2021/01/18	2	85.15	1	85.60	86.00	1	21,034	0.00%
2021/01/15	5	87.02	1	87.80	86.20	4	20,941	0.02%
2021/01/14	10	91.11	19	90.53	89.80	-9	20,784	-0.04%
2021/01/13	14	88.29	15	88.80	88.70	-1	20,666	0.00%
2021/01/12	16	89.38	9	89.37	87.70	7	20,534	0.03%
2021/01/11	33	92.00	9	92.06	91.20	24	20,327	0.12%
2021/01/08	11	94.68	33	95.75	96.70	-22	19,981	-0.11%
2021/01/07	3	93.13	9	93.09	92.80	-6	19,808	-0.03%
2021/01/06	15	92.56	10	92.89	91.50	5	20,333	0.02%
2021/01/05	6	91.98	8	93.41	90.50	-2	20,428	-0.01%
2021/01/04	6	88.95	42	89.29	90.70	-36	20,516	-0.18%
2020/12/31	1	86.10	5	87.26	86.80	-4	20,634	-0.02%
2020/12/30	10	86.88	11	87.75	87.30	-1	21,205	0.00%
2020/12/29	11	86.93	10	87.49	87.00	1	21,092	0.00%
2020/12/28	5	88.90	25.2	87.23	89.10	-20.2	21,056	-0.10%
2020/12/25	7	84.03	1	84.40	84.00	6	20,958	0.03%
2020/12/24	0	0.00	38	84.36	85.30	-38	21,220	-0.18%
2020/12/23	4	81.03	2	81.50	83.00	2	21,196	0.01%
2020/12/22	43	83.29	4	83.33	81.20	39	21,100	0.18%
2020/12/21	10	84.36	3	85.13	84.20	7	20,900	0.03%
2020/12/17	20	86.23	7	87.83	85.70	13	20,928	0.06%
2020/12/16	3	85.87	24	86.10	85.80	-21	20,906	-0.10%
2020/12/15	4	84.58	0	0.00	84.10	4	20,956	0.02%
2020/12/14	13	83.47	13	84.84	85.30	0	21,185	0.00%
2020/12/11	21	85.21	14	85.09	85.30	7	21,155	0.03%
2020/12/10	8.5	89.01	5	88.84	88.30	3.5	20,817	0.02%
2020/12/09	4	90.48	9.1	90.58	91.90	-5.1	20,778	-0.02%
2020/12/08	4	86.40	9	88.08	88.00	-5	20,368	-0.02%
2020/12/07	6	88.78	7	89.76	88.30	-1	20,163	0.00%
2020/12/04	35	87.32	16	88.11	87.60	19	19,684	0.10%
2020/12/03	6	83.33	16.1	83.92	83.80	-10.1	19,057	-0.05%
2020/12/02	1	79.00	37	80.52	81.50	-36	18,803	-0.19%
2020/12/01	3	76.50	46	74.77	76.90	-43	17,987	-0.24%
2020/11/30	4	72.15	60	72.83	72.40	-56	17,621	-0.32%
2020/11/27	9	71.73	10	72.43	71.30	-1	17,549	-0.01%
2020/11/26	6	69.60	12	69.83	70.70	-6	17,401	-0.03%
2020/11/25	14	70.55	10	70.82	69.30	4	17,496	0.02%
2020/11/24	24	71.86	2	71.35	71.00	22	17,273	0.13%
2020/11/23	1	71.60	12	71.35	71.60	-11	17,100	-0.06%
2020/11/20	5	69.00	6	68.65	68.80	-1	16,876	-0.01%
2020/11/19	2	67.70	8	67.88	67.80	-6	16,884	-0.04%
2020/11/18	4	66.15	16	66.84	67.00	-12	16,738	-0.07%
2020/11/17	9	66.83	63	66.12	67.10	-54	16,602	-0.33%
2020/11/16	0	0.00	22	63.93	64.20	-22	16,250	-0.14%
2020/11/13	3	61.50	4	61.88	62.20	-1	16,244	-0.01%
2020/11/12	2	61.90	38	61.53	62.00	-36	16,291	-0.22%
2020/11/11	33	59.86	2	60.00	60.00	31	16,016	0.19%
2020/11/10	2	60.50	6	60.32	60.60	-4	15,986	-0.03%
2020/11/09	9	60.61	4	60.33	60.40	5	15,981	0.03%
2020/11/06	0	0.00	8	59.90	59.80	-8	16,189	-0.05%
2020/11/05	1	58.90	9	59.22	59.40	-8	16,279	-0.05%
2020/11/04	35	58.10	5	58.08	59.00	30	16,418	0.18%
2020/11/03	7	58.70	3	58.97	58.80	4	16,611	0.02%
2020/11/02	0	0.00	1	57.70	57.80	-1	17,090	-0.01%
2020/10/30	6	57.97	2	58.00	57.80	4	17,354	0.02%
2020/10/29	0	0.00	1	58.50	58.20	-1	17,450	-0.01%
2020/10/28	7	58.76	1.1	58.97	58.30	5.9	17,486	0.03%
2020/10/27	6	59.60	2	59.95	59.50	4	17,421	0.02%
2020/10/26	8	60.63	1	60.40	60.50	7	17,388	0.04%
2020/10/23	5	61.30	0	0.00	61.40	5	17,414	0.03%
2020/10/22	1	61.00	3	61.70	61.80	-2	17,445	-0.01%
2020/10/21	2	61.90	1	62.10	61.90	1	17,508	0.01%
2020/10/20	2	61.85	1	62.00	62.10	1	17,661	0.01%
2020/10/19	3	61.10	7	61.90	61.80	-4	17,705	-0.02%
2020/10/16	8	60.55	13	60.68	60.10	-5	17,779	-0.03%
2020/10/15	4	61.60	4	62.13	61.50	0	17,777	0.00%
2020/10/14	4	62.40	19	62.59	62.30	-15	17,593	-0.09%
2020/10/13	4	59.35	77	60.65	61.40	-73	16,959	-0.43%
2020/10/12	4	60.85	41	61.12	60.50	-37	16,700	-0.22%
2020/10/08	13	59.21	23	59.30	59.40	-10	16,548	-0.06%
2020/10/07	5	59.56	65	59.51	59.60	-60	16,572	-0.36%
2020/10/06	1	56.50	1	56.20	56.60	0	16,497	0.00%
2020/10/05	3	56.23	5	57.32	56.30	-2	16,602	-0.01%
2020/09/30	5	56.96	18	57.26	57.50	-13	16,613	-0.08%
2020/09/29	3	56.30	25	56.63	56.90	-22	16,445	-0.13%
2020/09/28	10	55.18	10	55.53	55.10	0	16,302	0.00%
2020/09/25	1	52.40	1	52.60	52.50	0	16,335	0.00%
2020/09/24	7	53.07	0	0.00	52.90	7	16,402	0.04%
2020/09/23	0	0.00	2	53.65	53.30	-2	16,387	-0.01%
2020/09/22	13	55.28	13	55.89	54.90	0	16,460	0.00%
2020/09/21	0	0.00	4	56.85	56.60	-4	16,429	-0.02%
2020/09/18	6	56.75	9	56.94	56.30	-3	16,524	-0.02%
2020/09/17	2	56.25	40	56.09	56.80	-38	16,514	-0.23%
2020/09/16	10	54.99	9	55.04	55.20	1	16,235	0.01%
2020/09/15	1	54.80	7	54.61	54.50	-6	16,257	-0.04%
2020/09/14	5	54.80	3	55.13	54.80	2	16,423	0.01%
2020/09/11	0	0.00	1	53.50	53.30	-1	16,317	-0.01%
2020/09/10	4	53.23	0	0.00	53.00	4	16,426	0.02%
2020/09/09	4	53.95	2	53.85	54.20	2	16,440	0.01%
2020/09/08	6	54.77	23	54.82	54.80	-17	16,605	-0.10%
2020/09/07	26	54.59	24	54.78	54.30	2	16,587	0.01%
2020/09/04	2	51.95	15	52.37	52.80	-13	16,544	-0.08%
2020/09/03	4	53.65	29	52.97	53.20	-25	16,641	-0.15%
2020/09/02	21	51.13	15	51.20	51.10	6	16,572	0.04%
2020/09/01	1	51.00	3	51.93	52.30	-2	16,880	-0.01%
2020/08/31	39	52.10	8	52.84	51.90	31	17,363	0.18%
2020/08/28	11	53.80	7	53.86	53.90	4	17,704	0.02%
2020/08/27	4	54.05	10	54.04	54.00	-6	17,922	-0.03%
2020/08/26	13	53.30	14	53.56	53.40	-1	17,981	-0.01%
2020/08/25	14	52.49	7	52.66	53.00	7	17,901	0.04%
2020/08/24	15	50.37	2	50.60	51.00	13	17,951	0.07%
2020/08/21	4	49.49	2	49.50	49.85	2	18,240	0.01%
2020/08/20	13	49.72	15	50.10	49.20	-2	18,129	-0.01%
2020/08/19	58	52.11	66	51.98	51.80	-8	17,858	-0.04%
2020/08/18	6	54.93	35	55.15	55.10	-29	17,340	-0.17%
2020/08/17	13	54.48	10	54.52	54.40	3	17,246	0.02%
2020/08/14	5	54.46	14	54.79	55.10	-9	17,223	-0.05%
2020/08/13	3	55.13	16	55.41	55.40	-13	17,202	-0.08%
2020/08/12	28	54.20	17	54.61	55.10	11	17,282	0.06%
2020/08/11	11	55.62	9	55.83	55.70	2	17,177	0.01%
2020/08/10	29	54.42	3	54.43	54.40	26	17,148	0.15%
2020/08/07	53	55.27	6	55.03	55.00	47	17,295	0.27%
2020/08/06	77	56.74	5	56.32	56.40	72	17,063	0.42%
2020/08/05	47	58.08	10	58.04	58.00	37	16,667	0.22%
2020/08/04	15	58.81	13	58.72	58.70	2	16,474	0.01%
2020/08/03	20	59.52	1	60.80	59.30	19	16,402	0.12%
2020/07/31	0	0.00	4	60.78	60.60	-4	16,480	-0.02%
2020/07/30	3	60.03	5	60.04	60.20	-2	16,520	-0.01%
2020/07/29	18	58.86	1	58.80	58.90	17	16,481	0.10%
2020/07/28	6	59.87	12	59.73	59.50	-6	16,514	-0.04%
2020/07/27	10	59.70	12	60.08	59.60	-2	16,716	-0.01%
2020/07/24	8	60.95	10	60.70	60.40	-2	16,853	-0.01%
2020/07/23	5	61.80	7	62.00	62.00	-2	16,968	-0.01%
2020/07/22	20	61.99	17	62.19	61.70	3	17,022	0.02%
2020/07/21	6	61.22	6	61.13	61.20	0	16,870	0.00%
2020/07/20	3	60.63	1	60.80	60.80	2	16,851	0.01%
2020/07/17	5	60.60	7	60.50	60.20	-2	17,012	-0.01%
2020/07/16	4	60.63	3	60.60	60.30	1	17,295	0.01%
2020/07/15	33	60.70	12	60.89	60.10	21	17,225	0.12%
2020/07/14	33	61.85	34	62.02	61.50	-1	17,222	-0.01%
2020/07/13	14	62.58	82	62.01	62.70	-68	16,903	-0.40%
2020/07/10	13	60.08	13	60.14	59.60	0	16,663	0.00%
2020/07/09	5	61.02	85.1	60.92	61.00	-80.1	16,657	-0.48%
2020/07/08	55	60.21	0	0.00	60.20	55	16,765	0.33%
2020/07/07	14	60.31	61	60.33	60.80	-47	16,817	-0.28%
2020/07/06	60	59.84	10	60.09	60.20	50	16,885	0.30%
2020/07/03	12	59.88	13	59.81	59.80	-1	17,143	-0.01%
2020/07/02	9	60.01	12	60.55	60.50	-3	17,551	-0.02%
2020/07/01	7	61.24	17	61.32	61.00	-10	17,699	-0.06%
2020/06/30	6	60.87	11	60.75	61.00	-5	17,652	-0.03%
2020/06/29	12	59.72	13	60.50	59.50	-1	17,948	-0.01%
2020/06/24	12	60.45	10	60.54	60.80	2	17,985	0.01%
2020/06/23	3	60.10	18	60.13	60.00	-15	18,192	-0.08%
2020/06/22	6	60.00	7.2	60.24	59.90	-1.2	18,532	-0.01%
2020/06/19	67	59.96	5	59.94	59.80	62	18,742	0.33%
2020/06/18	12	60.23	5	60.40	60.40	7	18,709	0.04%
2020/06/17	13	60.92	12	61.20	60.60	1	18,849	0.01%
2020/06/16	5	61.10	16	61.04	61.50	-11	19,172	-0.06%
2020/06/15	11	60.30	5	60.22	60.00	6	19,427	0.03%
2020/06/12	15	60.07	59	60.61	61.20	-44	19,493	-0.23%
2020/06/11	13	62.64	16	62.04	61.80	-3	19,631	-0.02%
2020/06/10	5	63.72	6	64.03	64.00	-1	19,580	-0.01%
2020/06/09	13	63.45	36	63.62	63.40	-23	19,695	-0.12%
2020/06/08	26	63.72	32	63.99	63.80	-6	19,846	-0.03%
2020/06/05	81	63.71	25	63.84	64.20	56	19,428	0.29%
2020/06/04	15	62.37	32	62.76	62.20	-17	18,970	-0.09%
2020/06/03	18	60.85	44	60.80	61.20	-26	18,536	-0.14%
2020/06/02	31	60.35	25	61.02	60.10	6	18,384	0.03%
2020/06/01	3	60.83	11	60.85	60.90	-8	18,384	-0.04%
2020/05/29	28	60.00	9	60.16	59.80	19	18,412	0.10%
2020/05/28	30	61.89	62	62.81	60.90	-32	18,336	-0.17%
2020/05/27	0	0.00	4	60.80	60.70	-4	18,213	-0.02%
2020/05/26	35	60.78	3	60.50	60.70	32	18,430	0.17%
2020/05/25	2	58.90	17	58.10	59.70	-15	18,475	-0.08%
2020/05/22	20	60.14	0	0.00	59.40	20	18,595	0.11%
2020/05/21	11	60.93	2	60.90	60.80	9	18,609	0.05%
2020/05/20	0	0.00	24	60.53	59.90	-24	18,581	-0.13%
2020/05/19	5	58.88	10	59.30	59.20	-5	18,672	-0.03%
2020/05/18	6	59.13	7	59.00	58.50	-1	18,652	-0.01%
2020/05/15	9	60.11	13	60.98	60.10	-4	18,773	-0.02%
2020/05/14	90	60.98	0	0.00	60.00	90	18,736	0.48%
2020/05/13	29	62.85	15	62.87	62.90	14	18,450	0.08%
2020/05/12	56	63.79	8	63.53	63.60	48	18,589	0.26%
2020/05/11	15	64.73	3	64.40	64.70	12	18,536	0.06%
2020/05/08	16	64.11	7	64.69	63.80	9	18,492	0.05%
2020/05/07	19	64.38	8	64.23	64.40	11	18,441	0.06%
2020/05/06	20	63.67	21	63.83	63.30	-1	18,319	-0.01%
2020/05/05	16	63.09	11	63.59	63.00	5	18,303	0.03%
2020/05/04	22	62.77	14	62.79	62.80	8	18,661	0.04%
2020/04/30	24	64.97	41	65.18	65.00	-17	18,567	-0.09%
2020/04/29	36	64.19	26	64.05	64.20	10	18,365	0.05%
2020/04/28	17	62.98	25	63.02	63.20	-8	18,233	-0.04%
2020/04/27	15	60.81	50	60.48	61.60	-35	18,118	-0.19%
2020/04/24	29	59.34	0	0.00	59.10	29	18,035	0.16%
2020/04/23	16	59.62	6	60.33	59.40	10	17,998	0.06%
2020/04/22	2	58.20	2	58.10	59.90	0	17,919	0.00%
2020/04/21	12	58.78	6	59.25	58.00	6	17,733	0.03%
2020/04/20	3	61.20	4	60.88	60.80	-1	17,473	-0.01%
2020/04/17	21	61.70	27	61.91	61.10	-6	17,652	-0.03%
2020/04/16	14	61.36	2	61.10	61.60	12	17,438	0.07%
2020/04/15	14	61.11	0	0.00	61.30	14	17,361	0.08%
2020/04/14	7	60.74	27	60.91	60.70	-20	17,341	-0.12%
2020/04/13	31	60.16	3	60.30	59.80	28	17,368	0.16%
2020/04/10	5	61.96	1	62.30	62.00	4	17,119	0.02%
2020/04/09	26	63.38	7	63.73	62.60	19	17,198	0.11%
2020/04/08	6	62.30	48	62.52	63.40	-42	17,481	-0.24%
2020/04/07	49	60.95	50	60.67	62.00	-1	17,099	-0.01%
2020/04/06	3	55.57	9	54.86	56.40	-6	16,665	-0.04%
2020/03/31	17	52.71	13	53.81	53.70	4	16,285	0.02%
2020/03/30	2	53.40	0	0.00	53.90	2	15,892	0.01%
2020/03/27	51	55.83	7	55.30	55.00	44	15,737	0.28%
2020/03/26	9	53.83	7	53.26	54.00	2	15,448	0.01%
2020/03/25	4	52.18	12	52.35	52.60	-8	15,288	-0.05%
2020/03/24	9	47.51	12	47.50	48.30	-3	15,366	-0.02%
2020/03/23	8	44.17	6	44.30	44.20	2	15,378	0.01%
2020/03/20	38	49.34	11	48.00	48.65	27	15,594	0.17%
2020/03/19	13	45.65	0	0.00	45.20	13	15,699	0.08%
2020/03/18	20	53.98	3	54.43	50.20	17	15,940	0.11%
2020/03/17	13	54.97	9	55.60	54.10	4	15,935	0.03%
2020/03/16	6	59.83	31	61.31	59.20	-25	15,889	-0.16%
2020/03/13	6	60.65	5	61.10	62.90	1	15,789	0.01%
2020/03/12	11	67.19	1	66.40	66.00	10	15,712	0.06%
2020/03/11	3	74.27	2	75.20	72.60	1	15,616	0.01%
2020/03/10	9	73.82	6	73.98	74.90	3	16,247	0.02%
2020/03/09	24	75.60	0	0.00	74.80	24	16,399	0.15%
2020/03/06	2	77.95	2	78.50	78.50	0	16,572	0.00%
2020/03/05	1	79.60	4	79.95	80.10	-3	16,512	-0.02%
2020/03/04	4	77.93	2.2	78.48	78.60	1.8	16,441	0.01%
2020/03/03	5	78.20	5	78.26	77.80	0	16,394	0.00%
2020/03/02	5	75.88	13	76.38	76.30	-8	16,307	-0.05%
2020/02/27	19	78.59	5	78.96	77.30	14	16,166	0.09%
2020/02/26	1	82.10	1	81.80	81.40	0	15,899	0.00%
2020/02/25	4	83.38	0.2	83.70	83.30	3.8	15,824	0.02%
2020/02/24	3	84.27	11	85.23	84.50	-8	15,791	-0.05%
2020/02/21	15	84.30	8	84.50	84.40	7	15,767	0.04%
2020/02/20	5	83.56	2	83.50	83.60	3	15,878	0.02%
2020/02/19	4	84.30	2	85.20	84.80	2	15,889	0.01%
2020/02/18	9	84.84	1	84.30	83.80	8	15,912	0.05%
2020/02/17	7	88.19	0	0.00	88.00	7	15,974	0.04%
2020/02/14	5	86.80	7	86.36	86.80	-2	15,958	-0.01%
2020/02/13	0	0.00	18	86.26	86.50	-18	15,905	-0.11%
2020/02/12	3	84.43	0	0.00	84.70	3	15,692	0.02%
2020/02/11	1	85.10	0	0.00	85.10	1	15,604	0.01%
2020/02/10	1	82.50	9	83.21	83.50	-8	15,557	-0.05%
2020/02/07	2	84.35	2	84.15	84.30	0	15,720	0.00%
2020/02/06	8	84.45	0	0.00	85.10	8	16,029	0.05%
2020/02/04	3	79.40	2	79.65	79.90	1	15,700	0.01%
2020/02/03	1	79.00	8	78.58	79.40	-7	15,804	-0.04%
2020/01/31	11	78.24	1	78.80	78.10	10	15,856	0.06%
2020/01/30	5	81.26	1	80.60	77.80	4	15,773	0.03%
2020/01/20	0	0.00	25	85.04	85.20	-25	15,557	-0.16%
2020/01/16	7	82.99	0	0.00	83.40	7	15,683	0.04%
2020/01/15	8	84.21	2	86.10	83.80	6	15,707	0.04%
2020/01/14	17	85.26	1	85.30	85.30	16	15,890	0.10%
2020/01/13	1	86.60	0	0.00	85.50	1	15,918	0.01%
2020/01/08	0	0.00	4	83.28	82.60	-4	15,985	-0.03%
2020/01/07	2	81.90	0	0.00	81.10	2	15,937	0.01%
2020/01/06	0	0.00	3	83.80	83.70	-3	16,165	-0.02%
2020/01/02	1	86.00	8	88.93	86.00	-7	16,981	-0.04%
2019/12/31	3	83.60	1	83.80	83.40	2	16,518	0.01%
2019/12/30	1	85.00	0	0.00	84.50	1	16,674	0.01%
2019/12/27	1	83.60	1	84.90	83.60	0	16,779	0.00%
2019/12/25	1	83.50	0	0.00	84.10	1	17,027	0.01%
2019/12/23	0	0.00	1	83.00	82.60	-1	17,442	-0.01%
2019/12/20	5	83.88	1	83.50	83.50	4	17,427	0.02%
2019/12/19	2	85.05	1	85.70	85.50	1	17,330	0.01%
2019/12/18	11	83.63	13	84.01	84.00	-2	17,121	-0.01%
2019/12/17	12	84.91	5	85.34	85.30	7	16,935	0.04%
2019/12/16	2	83.00	10.2	82.91	82.80	-8.2	16,537	-0.05%
2019/12/13	1	79.00	23	79.93	79.60	-22	16,307	-0.13%
2019/12/12	4	76.48	4	76.93	77.30	0	16,202	0.00%
2019/12/11	6	76.20	3	76.50	75.60	3	16,149	0.02%
2019/12/10	1	75.60	0	0.00	75.10	1	15,982	0.01%
2019/12/06	3	77.30	4	76.53	75.30	-1	15,863	-0.01%
2019/12/05	3	77.73	37	76.32	77.20	-34	15,614	-0.22%
2019/12/04	6	73.82	28	73.07	72.60	-22	15,170	-0.15%
2019/12/03	5	72.08	23	72.66	73.30	-18	15,695	-0.11%
2019/12/02	3	70.73	5	71.28	71.60	-2	15,683	-0.01%
2019/11/29	12	71.06	3	71.60	71.20	9	15,714	0.06%
2019/11/28	2	71.40	2	72.00	71.70	0	15,743	0.00%
2019/11/27	4	70.55	11	71.55	71.10	-7	16,042	-0.04%
2019/11/26	5	71.40	37	71.54	70.80	-32	16,240	-0.20%
2019/11/25	1	70.80	5	70.90	70.80	-4	16,229	-0.02%
2019/11/22	29	70.44	13	70.39	70.10	16	16,398	0.10%
2019/11/21	9	68.91	5	69.30	69.30	4	16,432	0.02%
2019/11/20	7	70.59	1	71.50	71.00	6	16,400	0.04%
2019/11/19	4	71.43	28	72.19	71.20	-24	16,383	-0.15%
2019/11/18	1	71.60	12	71.13	71.10	-11	16,350	-0.07%
2019/11/15	7	68.56	20	68.25	69.00	-13	16,425	-0.08%
2019/11/14	28	68.15	7	67.40	67.20	21	16,375	0.13%
2019/11/13	28	70.38	3	70.70	69.90	25	16,213	0.15%
2019/11/12	3	71.70	4	71.85	72.00	-1	16,380	-0.01%
2019/11/11	4	71.18	8	71.40	71.20	-4	16,841	-0.02%
2019/11/08	0	0.00	5	72.60	72.40	-5	16,960	-0.03%
2019/11/07	16	72.08	1.5	72.33	72.40	14.5	17,237	0.08%
2019/11/06	12.7	73.40	5	73.46	72.50	7.7	17,622	0.04%
2019/11/05	0	0.00	40	71.85	73.00	-40	17,609	-0.23%
2019/11/04	11	69.82	2	70.40	69.80	9	17,614	0.05%
2019/11/01	11	69.48	3	70.00	70.60	8	17,772	0.05%
2019/10/31	20	70.32	8	70.26	70.00	12	18,113	0.07%
2019/10/30	5	71.34	1	71.80	71.10	4	18,232	0.02%
2019/10/29	6	72.27	2	72.45	72.30	4	18,513	0.02%
2019/10/28	0	0.00	2	72.10	71.90	-2	18,880	-0.01%
2019/10/25	13	72.20	16	72.66	71.70	-3	19,226	-0.02%
2019/10/24	11	70.99	2	71.05	71.30	9	19,474	0.05%
2019/10/23	0	0.00	14	71.27	70.60	-14	20,013	-0.07%
2019/10/22	32	70.93	0	0.00	70.90	32	20,315	0.16%
2019/10/21	2	71.40	4	71.75	71.60	-2	20,699	-0.01%
2019/10/18	5	72.02	12	71.56	72.30	-7	21,155	-0.03%
2019/10/17	13	69.65	2	70.60	70.40	11	21,006	0.05%
2019/10/16	6	70.18	5	70.62	70.00	1	21,169	0.00%
2019/10/15	19	70.22	8	69.55	69.60	11	21,329	0.05%
2019/10/14	5	72.52	2	73.35	71.70	3	21,521	0.01%
2019/10/09	48	73.49	10	72.61	71.40	38	21,722	0.17%
2019/10/08	9	78.69	1	79.10	78.60	8	22,011	0.04%
2019/10/07	0	0.00	14	81.86	81.70	-14	22,204	-0.06%
2019/10/04	3	79.97	7	79.69	79.20	-4	22,600	-0.02%
2019/10/03	7	80.23	0	0.00	79.90	7	22,655	0.03%
2019/10/01	0	0.00	4	82.35	83.10	-4	22,863	-0.02%
2019/09/27	8	81.53	5	82.00	80.50	3	23,213	0.01%
2019/09/26	12	84.42	12	82.80	84.30	0	23,309	0.00%
2019/09/25	0	0.00	1	83.70	85.00	-1	23,355	0.00%
2019/09/24	4	85.63	0.5	85.20	85.40	3.5	23,564	0.01%
2019/09/23	1	85.00	10	84.54	85.00	-9	23,513	-0.04%
2019/09/20	1	82.20	0	0.00	82.90	1	23,470	0.00%
2019/09/19	0	0.00	2	81.15	81.40	-2	23,507	-0.01%
2019/09/18	3	82.63	2	82.50	82.10	1	23,652	0.00%
2019/09/17	5	82.32	29	81.15	82.00	-24	23,426	-0.10%
2019/09/16	5	78.02	23	78.40	78.10	-18	23,070	-0.08%
2019/09/12	0	0.00	4	77.90	77.80	-4	22,934	-0.02%
2019/09/11	1	76.40	1	77.00	76.90	0	23,092	0.00%
2019/09/10	3	76.67	3	76.63	76.50	0	23,073	0.00%
2019/09/09	1	76.70	1	76.50	76.50	0	22,963	0.00%
2019/09/06	7	77.63	24	77.17	77.10	-17	22,935	-0.07%
2019/09/05	0	0.00	76	76.22	76.90	-76	22,727	-0.33%
2019/09/04	2	73.15	43	73.29	73.00	-41	22,048	-0.19%
2019/09/02	1	71.70	11	71.54	71.80	-10	21,945	-0.05%
2019/08/30	11	70.30	3	70.97	70.40	8	22,042	0.04%
2019/08/29	7	71.03	2	70.60	70.90	5	21,791	0.02%
2019/08/28	0	0.00	6	72.75	73.50	-6	21,629	-0.03%
2019/08/27	2	72.50	2	72.25	72.40	0	21,576	0.00%
2019/08/26	0	0.00	5	70.50	71.10	-5	21,613	-0.02%
2019/08/23	1	71.20	4	71.23	71.50	-3	21,653	-0.01%
2019/08/22	1	70.50	0	0.00	70.30	1	21,891	0.00%
2019/08/21	4	70.03	1	70.30	70.20	3	21,999	0.01%
2019/08/20	6	70.13	7	70.23	69.60	-1	21,910	0.00%
2019/08/19	3.1	71.24	3	71.23	71.50	0.1	21,701	0.00%
2019/08/16	32	71.82	14	71.63	71.30	18	21,706	0.08%
2019/08/15	2	71.25	32	71.52	71.40	-30	21,528	-0.14%
2019/08/14	7	71.91	23	71.65	72.50	-16	21,327	-0.08%
2019/08/13	34	69.31	1	68.80	68.80	33	20,914	0.16%
2019/08/12	11	69.37	20	68.83	69.30	-9	20,823	-0.04%
2019/08/08	14	68.44	4	68.33	68.10	10	20,648	0.05%
2019/08/07	34	70.52	26	70.05	69.80	8	20,380	0.04%
2019/08/06	15	68.79	13	68.81	69.20	2	20,360	0.01%
2019/08/05	2	71.50	4	71.58	70.90	-2	20,128	-0.01%
2019/08/02	3	72.30	1	72.30	72.30	2	19,947	0.01%
2019/08/01	11	73.84	20	73.58	74.10	-9	19,603	-0.05%
2019/07/31	17	73.87	47	74.54	74.00	-30	19,326	-0.16%
2019/07/30	1	74.00	15	75.90	75.80	-14	18,943	-0.07%
2019/07/29	13	76.11	6	75.12	74.80	7	18,672	0.04%
2019/07/26	41	75.85	38	76.71	77.00	3	18,418	0.02%
2019/07/25	26	75.28	43	75.33	76.50	-17	18,036	-0.09%
2019/07/24	25	71.24	27	71.28	71.80	-2	17,555	-0.01%
2019/07/23	4	71.90	14	72.04	72.30	-10	17,288	-0.06%
2019/07/22	7	69.54	21	69.37	69.80	-14	16,822	-0.08%
2019/07/19	11	67.98	11	67.36	67.70	0	16,681	0.00%
2019/07/18	2	68.00	3	67.07	66.70	-1	16,766	-0.01%
2019/07/17	19	67.64	25	68.02	67.70	-6	16,761	-0.04%
2019/07/16	10	69.08	6	67.92	67.90	4	16,403	0.02%
2019/07/15	4	68.33	19	69.01	69.90	-15	16,011	-0.09%
2019/07/12	7	67.47	21	67.57	66.70	-14	15,539	-0.09%
2019/07/11	9	65.26	19	65.22	65.40	-10	14,914	-0.07%
2019/07/10	4	63.68	46	64.05	64.40	-42	14,508	-0.29%
2019/07/09	3	61.77	27	61.72	62.80	-24	14,063	-0.17%
2019/07/08	7	61.29	6	62.37	61.00	1	13,989	0.01%
2019/07/05	12	60.83	23	60.63	62.00	-11	13,864	-0.08%
2019/07/04	44	59.25	13	58.80	59.20	31	13,603	0.23%
2019/07/03	42	65.40	11.3	65.48	65.20	30.7	13,120	0.23%
2019/07/02	16	66.33	22	66.39	66.30	-6	12,926	-0.05%
2019/07/01	14	65.89	17.1	65.82	66.00	-3.1	12,763	-0.02%
2019/06/28	8	64.35	8	64.43	64.50	0	12,675	0.00%
2019/06/27	8	64.05	21	64.11	64.10	-13	12,671	-0.10%
2019/06/26	25	63.88	17	63.92	63.70	8	12,576	0.06%
2019/06/25	31	64.20	19	64.09	63.30	12	12,511	0.10%
2019/06/24	15	63.00	9	63.31	63.10	6	12,335	0.05%
2019/06/21	2	63.20	20.2	63.03	63.00	-18.2	12,376	-0.15%
2019/06/20	14	62.46	11.2	62.61	62.30	2.8	12,425	0.02%
2019/06/19	2	62.05	12	61.88	62.10	-10	12,690	-0.08%
2019/06/18	10	60.87	0	0.00	60.90	10	12,913	0.08%
2019/06/17	6	60.98	4	61.40	60.90	2	13,002	0.02%
2019/06/14	6	61.13	4.1	61.05	60.80	1.9	13,029	0.01%
2019/06/13	0	0.00	5.1	60.96	60.90	-5.1	13,208	-0.04%
2019/06/12	4	60.18	7.9	60.21	60.70	-3.9	13,381	-0.03%
2019/06/11	6	59.60	5	59.80	59.40	1	13,387	0.01%
2019/06/10	9	59.40	14	59.67	59.30	-5	13,385	-0.04%
2019/06/06	17	59.31	2	59.30	59.20	15	13,309	0.11%
2019/06/05	22	60.97	38.1	61.56	60.50	-16.1	13,197	-0.12%
2019/06/04	9	61.10	32	60.87	60.90	-23	13,239	-0.17%
2019/06/03	1	60.80	12	61.82	61.90	-11	13,345	-0.08%
2019/05/31	9	61.27	8	61.34	61.60	1	13,594	0.01%
2019/05/30	6	59.23	5	59.52	60.00	1	13,647	0.01%
2019/05/29	13	58.32	6	58.43	58.00	7	14,301	0.05%
2019/05/28	3	60.70	6	60.88	60.90	-3	14,202	-0.02%
2019/05/27	6	60.53	5	60.56	60.50	1	14,243	0.01%
2019/05/24	12	59.83	1	59.80	59.80	11	14,355	0.08%
2019/05/23	12	60.04	4	60.20	60.20	8	14,524	0.06%
2019/05/22	3	61.17	2	61.35	60.80	1	14,473	0.01%
2019/05/21	2	60.95	2	61.25	61.50	0	14,511	0.00%
2019/05/20	6	60.77	4	61.30	60.90	2	14,456	0.01%
2019/05/17	2	61.00	3	60.93	60.60	-1	14,483	-0.01%
2019/05/16	2	61.60	1	61.30	61.00	1	14,663	0.01%
2019/05/14	3	60.57	0	0.00	61.50	3	14,930	0.02%
2019/05/13	11	62.00	1	62.40	61.10	10	14,868	0.07%
2019/05/10	6	64.43	4	64.28	63.80	2	14,877	0.01%
2019/05/09	13	65.53	11	64.46	64.20	2	14,873	0.01%
2019/05/08	7	65.34	0	0.00	65.90	7	14,917	0.05%
2019/05/07	0	0.00	2	65.95	66.20	-2	15,090	-0.01%
2019/05/06	2	65.25	1	65.60	65.00	1	15,350	0.01%
2019/05/03	1	66.00	0	0.00	66.70	1	15,458	0.01%
2019/05/02	0	0.00	3	66.07	65.70	-3	15,502	-0.02%
2019/04/30	1	65.00	3	65.13	65.40	-2	15,440	-0.01%
2019/04/29	8	65.15	0	0.00	64.70	8	15,403	0.05%
2019/04/26	2	66.10	9	65.92	66.00	-7	15,443	-0.05%
2019/04/25	18	65.94	10	66.20	65.50	8	15,607	0.05%
2019/04/24	0	0.00	6	65.40	65.40	-6	15,701	-0.04%
2019/04/23	0	0.00	17	64.75	64.90	-17	15,609	-0.11%
2019/04/22	0	0.00	4	64.03	63.80	-4	15,427	-0.03%
2019/04/19	1	63.70	3	63.97	63.70	-2	15,609	-0.01%
2019/04/18	0	0.00	8	63.98	63.10	-8	15,726	-0.05%
2019/04/17	10	63.61	44	62.98	63.90	-34	15,680	-0.22%
2019/04/16	12	62.61	10	62.42	62.70	2	15,271	0.01%
2019/04/15	4	61.30	1	61.80	61.70	3	15,292	0.02%
2019/04/12	23	60.67	3	61.03	60.50	20	15,430	0.13%
2019/04/11	9	62.21	2	62.90	61.60	7	15,579	0.04%
2019/04/10	2	62.30	1	62.50	62.50	1	15,541	0.01%
2019/04/09	2	62.65	0	0.00	62.60	2	15,544	0.01%
2019/04/08	8	62.44	20	62.74	63.00	-12	15,589	-0.08%
2019/04/03	2	62.00	11	62.16	62.30	-9	15,573	-0.06%
2019/04/02	4	61.85	32	61.70	61.70	-28	15,576	-0.18%
2019/04/01	7	61.53	16	61.91	61.00	-9	15,479	-0.06%
2019/03/29	4	61.08	7	60.83	61.40	-3	15,297	-0.02%
2019/03/28	2	60.40	3	60.67	60.80	-1	15,362	-0.01%
2019/03/27	2	60.95	7	61.23	61.10	-5	15,426	-0.03%
2019/03/26	11	60.89	6	61.25	61.00	5	15,503	0.03%
2019/03/25	8	61.34	12	61.18	61.10	-4	15,537	-0.03%
2019/03/22	33	63.78	13	63.58	63.10	20	15,375	0.13%
2019/03/21	12	62.51	21	62.63	62.80	-9	15,116	-0.06%
2019/03/20	3	59.93	0	0.00	60.60	3	14,789	0.02%
2019/03/19	1	59.80	1	59.90	59.70	0	14,829	0.00%
2019/03/18	22	59.58	3	59.47	59.50	19	14,908	0.13%
2019/03/15	13	60.70	4	60.48	60.10	9	15,087	0.06%
2019/03/14	16	60.25	7	60.21	60.30	9	14,991	0.06%
2019/03/13	18	60.57	14	60.35	60.10	4	15,174	0.03%
2019/03/12	8	61.29	5	61.00	60.80	3	15,594	0.02%
2019/03/11	2	60.40	5	60.68	60.40	-3	15,731	-0.02%
2019/03/08	6	59.65	9	60.32	60.50	-3	16,027	-0.02%
2019/03/07	41	60.59	8	60.50	60.00	33	16,221	0.20%
2019/03/06	30	61.70	9	61.63	61.40	21	16,501	0.13%
2019/03/05	28	63.68	2	63.70	63.10	26	16,394	0.16%
2019/03/04	33	65.08	16	64.78	64.80	17	16,369	0.10%
2019/02/27	3	62.53	12	62.98	62.20	-9	15,802	-0.06%
2019/02/26	0	0.00	37	62.32	62.00	-37	15,710	-0.24%
2019/02/25	2	61.70	1	61.60	61.60	1	15,707	0.01%
2019/02/22	5	62.22	2	62.30	60.90	3	15,771	0.02%
2019/02/21	21	60.80	1	60.80	60.80	20	15,743	0.13%
2019/02/20	1	60.30	4	60.40	60.60	-3	15,996	-0.02%
2019/02/19	0	0.00	5	60.44	60.50	-5	16,166	-0.03%
2019/02/18	2	60.25	1	60.60	60.20	1	16,231	0.01%
2019/02/15	6	60.98	0	0.00	60.00	6	16,456	0.04%
2019/02/14	18	62.52	25	61.85	62.10	-7	16,908	-0.04%
2019/02/13	9	59.86	7	59.86	60.50	2	16,720	0.01%
2019/02/12	0	0.00	1	59.80	60.00	-1	16,634	-0.01%
2019/02/11	5	59.60	6	59.85	59.00	-1	16,723	-0.01%
2019/01/30	0	0.00	13	59.52	60.10	-13	16,698	-0.08%
2019/01/29	15	59.56	1	59.80	58.80	14	16,892	0.08%
2019/01/28	2	60.90	2	61.20	60.80	0	16,946	0.00%
2019/01/25	5	60.22	32.5	60.20	60.00	-27.5	17,441	-0.16%
2019/01/24	1	58.00	43	58.60	59.60	-42	17,578	-0.24%
2019/01/23	26	57.20	10	57.40	57.00	16	17,784	0.09%
2019/01/22	1	56.70	1	56.60	56.50	0	17,962	0.00%
2019/01/21	1	57.10	1	57.30	57.20	0	18,153	0.00%
2019/01/18	4	55.58	3	56.10	56.40	1	18,315	0.01%
2019/01/17	2	55.60	1	55.40	55.10	1	18,690	0.01%
2019/01/16	15	56.29	8	56.19	56.40	7	18,690	0.04%
2019/01/15	2	52.00	5	52.80	53.60	-3	18,317	-0.02%
2019/01/14	30	52.38	2	52.75	52.00	28	18,313	0.15%
2019/01/11	18	53.41	1	53.40	53.50	17	18,682	0.09%
2019/01/10	1	53.20	3	53.97	53.80	-2	18,912	-0.01%
2019/01/09	12	52.51	4	52.48	52.50	8	19,145	0.04%
2019/01/08	1	51.90	3	52.00	51.70	-2	19,658	-0.01%
2019/01/07	4	52.20	5	52.46	51.80	-1	20,232	0.00%
2019/01/04	4	49.76	10.2	50.51	51.60	-6.2	20,387	-0.03%
2019/01/03	9	52.67	2	51.80	51.50	7	20,481	0.03%
2019/01/02	5	54.94	6	55.33	55.00	-1	20,280	0.00%
2018/12/28	3	55.50	5	55.44	55.00	-2	20,283	-0.01%
2018/12/27	2	55.50	6	55.55	55.80	-4	20,546	-0.02%
2018/12/26	9	54.98	5	55.62	54.10	4	20,886	0.02%
2018/12/25	1	54.40	8	55.28	57.00	-7	20,699	-0.03%
2018/12/24	7	53.90	7	55.23	56.00	0	20,630	0.00%
2018/12/21	4	52.90	2	52.85	53.90	2	20,769	0.01%
2018/12/20	3	53.07	8	53.05	53.20	-5	20,727	-0.02%
2018/12/19	6	53.18	2	53.25	53.70	4	20,739	0.02%
2018/12/18	2	53.60	2	53.00	54.50	0	20,886	0.00%
2018/12/17	0	0.00	1	53.50	53.50	-1	21,045	0.00%
2018/12/14	2	53.00	1	53.10	53.50	1	21,101	0.00%
2018/12/13	7	53.84	6	54.25	54.30	1	21,248	0.00%
2018/12/12	8	53.31	1	53.70	53.70	7	21,266	0.03%
2018/12/11	1	52.20	1	52.50	52.90	0	21,435	0.00%
2018/12/10	16	52.16	3	52.13	52.10	13	21,444	0.06%
2018/12/07	1	55.80	3	55.53	55.70	-2	21,240	-0.01%
2018/12/06	14	55.59	8	55.16	55.00	6	21,318	0.03%
2018/12/05	25	56.74	15	56.90	56.90	10	21,196	0.05%
2018/12/04	7	62.34	5	62.12	62.00	2	20,978	0.01%
2018/12/03	11	63.32	6	63.58	62.80	5	21,411	0.02%
2018/11/30	3	60.83	5	60.94	61.00	-2	21,352	-0.01%
2018/11/29	15	61.42	13	61.68	60.30	2	21,074	0.01%
2018/11/28	2	57.95	16	58.81	58.60	-14	20,549	-0.07%
2018/11/27	6	56.38	4	57.13	58.00	2	20,421	0.01%
2018/11/26	5	57.06	12	57.36	57.30	-7	20,280	-0.03%
2018/11/23	11	57.02	2	57.05	56.10	9	20,060	0.04%
2018/11/22	5	57.94	4	58.05	58.00	1	19,999	0.01%
2018/11/21	9	57.01	9	57.13	57.80	0	19,955	0.00%
2018/11/20	5	56.66	5	56.82	57.50	0	19,930	0.00%
2018/11/19	5	56.38	34	56.86	57.50	-29	19,764	-0.15%
2018/11/16	10	55.47	10	56.11	54.60	0	19,540	0.00%
2018/11/15	4	56.00	3	56.23	55.90	1	19,505	0.01%
2018/11/14	23	56.47	23	56.76	56.50	0	19,728	0.00%
2018/11/13	19	55.60	23	55.91	56.20	-4	19,607	-0.02%
2018/11/12	4	53.48	3	53.73	53.80	1	19,062	0.01%
2018/11/09	2	53.65	5	54.04	54.20	-3	19,229	-0.02%
2018/11/08	8	55.30	82	55.68	53.80	-74	19,260	-0.38%
2018/11/07	12	52.78	17	54.25	55.20	-5	19,218	-0.03%
2018/11/06	37	53.70	32	52.22	52.20	5	19,372	0.03%
2018/11/05	4	56.05	2	55.05	55.70	2	19,130	0.01%
2018/11/02	30	56.34	26	56.34	56.10	4	18,950	0.02%
2018/11/01	0	0.00	21	53.58	54.40	-21	18,486	-0.11%
2018/10/31	33	50.40	21	50.20	51.40	12	18,245	0.07%
2018/10/30	57	48.09	13	48.20	48.50	44	18,057	0.24%
2018/10/29	6	46.06	9	46.11	46.60	-3	18,136	-0.02%
2018/10/26	13	46.58	40	46.39	46.00	-27	18,007	-0.15%
2018/10/25	43	45.97	6	46.38	45.75	37	17,850	0.21%
2018/10/24	4	49.75	4	49.93	49.30	0	17,412	0.00%
2018/10/23	30	50.80	90	50.94	50.50	-60	17,196	-0.35%
2018/10/22	9	51.06	10	51.79	52.50	-1	17,104	-0.01%
2018/10/19	9	50.33	19	51.06	52.10	-10	17,086	-0.06%
2018/10/18	19	52.41	9	52.51	51.50	10	16,829	0.06%
2018/10/17	33	54.75	27	55.04	54.40	6	16,582	0.04%
2018/10/16	23	54.85	5	55.76	54.10	18	16,399	0.11%
2018/10/15	95	55.97	33	56.58	57.20	62	15,984	0.39%
2018/10/12	0	0.00	11	51.95	53.30	-11	15,807	-0.07%
2018/10/11	8	47.45	7	48.44	48.50	1	16,127	0.01%
2018/10/09	7	52.53	7	53.83	52.30	0	15,936	0.00%
2018/10/08	1	52.60	4	52.28	52.70	-3	15,934	-0.02%
2018/10/05	7	52.36	7	52.40	52.20	0	16,046	0.00%
2018/10/04	27	54.69	12	54.68	53.90	15	15,944	0.09%
2018/10/03	8	57.83	1	58.20	57.80	7	15,634	0.04%
2018/10/02	2	58.75	0	0.00	58.40	2	15,806	0.01%
2018/10/01	1	58.50	4	59.25	59.20	-3	15,987	-0.02%
2018/09/28	12	58.48	1	60.30	58.10	11	16,032	0.07%
2018/09/27	2	59.20	1	59.20	59.80	1	16,022	0.01%
2018/09/26	8	60.01	0	0.00	60.20	8	16,059	0.05%
2018/09/25	0	0.00	19	61.15	61.70	-19	15,996	-0.12%
2018/09/21	24	57.70	16	57.89	58.50	8	15,787	0.05%
2018/09/20	4	59.73	3	59.77	59.50	1	15,577	0.01%
2018/09/19	4	60.38	5	60.60	60.00	-1	15,619	-0.01%
2018/09/18	6	59.65	0	0.00	59.30	6	15,521	0.04%
2018/09/17	15	61.21	6	61.73	61.20	9	15,653	0.06%
2018/09/14	5	59.14	6	59.48	59.60	-1	15,536	-0.01%
2018/09/13	1	56.40	5	57.82	57.50	-4	15,487	-0.03%
2018/09/12	26	57.68	23	58.07	57.40	3	15,392	0.02%
2018/09/11	7	59.74	7	60.01	60.10	0	15,284	0.00%
2018/09/10	0	0.00	26	58.15	59.40	-26	15,273	-0.17%
2018/09/07	50	57.94	16	59.39	57.50	34	15,057	0.23%
2018/09/06	11	63.98	8	64.43	63.60	3	14,555	0.02%
2018/09/05	15	66.77	1	66.60	66.60	14	14,461	0.10%
2018/09/04	1	67.50	0	0.00	67.60	1	14,515	0.01%
2018/09/03	3	67.70	3	67.70	66.70	0	14,537	0.00%
2018/08/31	1	69.20	1	68.50	69.70	0	14,532	0.00%
2018/08/30	2	69.60	3	69.37	69.80	-1	14,599	-0.01%
2018/08/29	6	70.70	1	71.00	69.90	5	14,638	0.03%
2018/08/28	4	71.50	3	71.83	70.70	1	14,686	0.01%
2018/08/27	0	0.00	2	69.50	70.10	-2	14,685	-0.01%
2018/08/24	1	67.30	0	0.00	67.40	1	14,615	0.01%
2018/08/23	2	66.95	2	66.95	67.30	0	14,816	0.00%
2018/08/22	3	67.97	1	67.40	67.40	2	15,016	0.01%
2018/08/21	7	67.99	9	68.38	68.50	-2	14,898	-0.01%
2018/08/20	5	66.02	7	66.99	65.70	-2	14,733	-0.01%
2018/08/17	5	66.00	2	65.40	65.00	3	14,696	0.02%
2018/08/16	5	64.60	18	67.64	67.30	-13	14,730	-0.09%
2018/08/15	17	67.98	6	68.83	67.70	11	14,720	0.07%
2018/08/14	9	68.62	11	69.78	70.20	-2	14,828	-0.01%
2018/08/13	13	70.65	9	69.42	68.90	4	14,780	0.03%
2018/08/10	8	73.71	35	73.56	73.20	-27	14,684	-0.18%
2018/08/09	1	73.80	7	73.99	73.80	-6	15,217	-0.04%
2018/08/08	15	74.64	5	74.58	73.70	10	15,904	0.06%
2018/08/07	10	74.33	18	74.13	74.30	-8	15,697	-0.05%
2018/08/06	9	74.04	21	74.00	73.60	-12	15,527	-0.08%
2018/08/03	6	76.30	8	76.15	75.80	-2	15,434	-0.01%
2018/08/02	10	78.19	1	78.60	78.40	9	15,088	0.06%
2018/08/01	1	78.20	1	79.10	79.60	0	15,260	0.00%
2018/07/31	3	78.53	0	0.00	78.60	3	15,524	0.02%
2018/07/30	9	80.11	19	79.63	79.60	-10	15,472	-0.06%
2018/07/27	17	81.81	1	82.00	81.90	16	15,429	0.10%
2018/07/26	21	81.46	3	81.00	81.00	18	15,483	0.12%
2018/07/25	4	80.20	5	80.52	80.70	-1	15,438	-0.01%
2018/07/24	1	78.40	3	78.77	78.70	-2	15,313	-0.01%
2018/07/23	9	78.48	0	0.00	78.50	9	15,282	0.06%
2018/07/20	5	80.62	1	80.50	80.50	4	15,145	0.03%
2018/07/19	12	81.07	15	81.37	80.20	-3	14,995	-0.02%
2018/07/18	15	85.01	6	84.73	84.00	9	14,804	0.06%
2018/07/17	0	0.00	2	87.00	88.10	-2	14,268	-0.01%
2018/07/13	1	88.50	5	87.00	88.80	-4	14,830	-0.03%
2018/07/12	5	85.84	1	85.60	86.00	4	14,930	0.03%
2018/07/11	1	83.70	0	0.00	83.60	1	14,854	0.01%
2018/07/10	1	82.70	0	0.00	83.90	1	14,839	0.01%
2018/07/09	1	81.50	1	80.10	81.00	0	14,834	0.00%
2018/07/06	1	79.30	1	79.50	79.30	0	14,766	0.00%
2018/07/05	3	79.73	7	79.23	78.10	-4	14,840	-0.03%
2018/07/04	0	0.00	1	81.80	80.90	-1	14,867	-0.01%
2018/07/03	0	0.00	3	82.37	81.80	-3	14,987	-0.02%
2018/07/02	10	81.72	1	81.10	81.00	9	15,008	0.06%
2018/06/29	6	82.88	2	83.10	83.20	4	15,006	0.03%
2018/06/28	6	82.57	8	82.14	83.00	-2	14,896	-0.01%
2018/06/27	6	87.98	1	88.30	87.20	5	14,905	0.03%
2018/06/26	2	82.75	1	83.60	85.40	1	14,884	0.01%
2018/06/25	8	88.54	5	89.54	86.50	3	14,928	0.02%
2018/06/22	1	91.00	1	92.40	92.50	0	14,980	0.00%
2018/06/21	3	91.00	0	0.00	92.50	3	15,189	0.02%
2018/06/20	1	90.40	5	90.84	90.40	-4	15,469	-0.03%
2018/06/19	2	91.30	0	0.00	90.60	2	15,738	0.01%
2018/06/15	6	92.52	3	92.77	92.30	3	15,984	0.02%
2018/06/14	6	92.50	33	92.13	93.00	-27	16,223	-0.17%
2018/06/13	9	94.54	1	95.60	94.00	8	16,634	0.05%
2018/06/12	2	97.80	0	0.00	97.60	2	17,044	0.01%
2018/06/08	1	100.00	1	100.50	99.80	0	17,589	0.00%
2018/06/07	1	101.00	1	100.99	101.00	0	18,378	0.00%
2018/06/06	2	100.25	1	100.48	100.00	1	18,443	0.01%
2018/06/05	0	0.00	3	101.67	101.00	-3	18,596	-0.02%
2018/06/04	1	100.50	21	99.98	100.50	-20	18,828	-0.11%
2018/06/01	4	97.80	0	0.00	97.50	4	18,800	0.02%
2018/05/31	1	98.10	27	98.54	99.60	-26	18,818	-0.14%
2018/05/30	23	96.70	29	95.71	96.50	-6	18,634	-0.03%
2018/05/29	1	98.70	3	99.40	98.90	-2	18,503	-0.01%
2018/05/28	0	0.00	1	99.00	99.30	-1	18,719	-0.01%
2018/05/25	2	101.25	0	0.00	100.50	2	19,323	0.01%
2018/05/24	14	100.96	32	101.44	102.00	-18	19,520	-0.09%
2018/05/23	3	99.83	0	0.00	99.30	3	19,558	0.02%
2018/05/22	16	98.00	13.2	98.57	97.20	2.8	19,441	0.01%
2018/05/21	3	99.40	1	100.50	99.00	2	19,640	0.01%
2018/05/18	5	99.30	7	99.50	98.90	-2	19,694	-0.01%
2018/05/17	13	105.35	11	104.55	101.50	2	19,593	0.01%
2018/05/16	29	102.38	52	100.24	102.50	-23	19,118	-0.12%
2018/05/15	15	94.60	3	95.67	95.50	12	18,718	0.06%
2018/05/14	2	96.40	5	95.90	95.30	-3	19,002	-0.02%
2018/05/11	4	95.90	13	96.69	95.60	-9	19,074	-0.05%
2018/05/10	0	0.00	1	96.00	93.60	-1	18,979	-0.01%
2018/05/09	3	93.90	0	0.00	94.40	3	19,083	0.02%
2018/05/08	0	0.00	1	93.80	94.00	-1	18,972	-0.01%
2018/05/07	1	92.70	10	93.80	92.60	-9	18,680	-0.05%
2018/05/04	0	0.00	2	91.75	91.70	-2	18,653	-0.01%
2018/05/03	11	89.75	0	0.00	89.90	11	18,672	0.06%
2018/05/02	2	91.50	1	91.70	91.70	1	18,748	0.01%
2018/04/27	0	0.00	4	93.75	93.10	-4	18,725	-0.02%
2018/04/26	1	91.80	1	92.40	91.80	0	18,716	0.00%
2018/04/25	1	90.60	0	0.00	90.80	1	18,742	0.01%
2018/04/24	5	90.06	5	89.80	90.10	0	18,877	0.00%
2018/04/23	7	92.56	1	93.60	93.00	6	19,254	0.03%
2018/04/20	13	94.52	5	95.00	92.70	8	19,486	0.04%
2018/04/19	2	96.75	25.6	95.88	97.90	-23.6	19,220	-0.12%
2018/04/18	12	92.88	7	93.23	93.10	5	18,841	0.03%
2018/04/16	1	92.50	2	92.40	92.20	-1	18,787	-0.01%
2018/04/13	1	93.80	16	93.89	93.40	-15	18,749	-0.08%
2018/04/12	1	93.00	3	92.40	92.50	-2	18,780	-0.01%
2018/04/11	24	93.19	16	93.19	91.20	8	19,053	0.04%
2018/04/10	22	89.00	3	91.33	91.90	19	19,019	0.10%
2018/04/09	21	88.92	1.1	88.05	88.50	19.9	19,053	0.10%
2018/04/03	2	90.45	4	90.23	90.60	-2	18,913	-0.01%
2018/04/02	8	92.61	0	0.00	91.70	8	18,896	0.04%
2018/03/31	1	91.60	2.1	91.71	92.00	-1.1	18,981	-0.01%
2018/03/30	12	91.48	6.1	92.04	91.80	5.9	19,101	0.03%
2018/03/29	0.1	91.90	0	0.00	92.30	0.1	19,052	0.00%
2018/03/28	4.1	91.71	1	91.50	90.70	3.1	18,971	0.02%
2018/03/27	3	94.43	1	94.30	95.40	2	18,730	0.01%
2018/03/26	5	92.66	2	92.60	92.00	3	18,622	0.02%
2018/03/23	6	93.00	15	92.25	94.50	-9	18,478	-0.05%
2018/03/22	4	96.60	18	97.91	96.30	-14	18,238	-0.08%
2018/03/21	0	0.00	10	99.11	99.00	-10	17,895	-0.06%
2018/03/20	2	95.70	3	96.17	95.00	-1	17,524	-0.01%
2018/03/19	3	96.07	3	97.23	97.00	0	17,250	0.00%
2018/03/16	4	92.95	12	93.43	94.20	-8	16,725	-0.05%
2018/03/15	5	90.26	7	90.40	91.00	-2	16,156	-0.01%
2018/03/14	17	91.26	16	90.40	89.40	1	16,113	0.01%
2018/03/13	16	88.85	48	87.63	89.90	-32	15,958	-0.20%
2018/03/12	4	84.00	3	84.33	83.00	1	15,361	0.01%
2018/03/09	8	83.05	13	83.28	83.30	-5	15,454	-0.03%
2018/03/08	3	82.30	17.3	82.36	82.00	-14.3	15,864	-0.09%
2018/03/07	2	79.70	2	80.30	80.00	0	15,939	0.00%
2018/03/06	1	79.50	1	80.40	79.60	0	16,308	0.00%
2018/03/02	1	78.00	2	77.70	78.40	-1	16,955	-0.01%
2018/03/01	5	79.38	0	0.00	78.70	5	16,954	0.03%
2018/02/27	10	82.03	5.4	82.00	80.80	4.6	16,838	0.03%
2018/02/26	6	80.88	3	80.87	81.00	3	16,145	0.02%
2018/02/23	3	79.37	2	79.50	79.90	1	16,437	0.01%
2018/02/22	2	79.10	4	79.40	79.30	-2	16,460	-0.01%
2018/02/21	4	79.10	10	79.79	79.90	-6	16,493	-0.04%
2018/02/12	0.2	76.00	2	75.00	76.00	-1.8	16,049	-0.01%
2018/02/09	1	68.70	2	72.25	73.30	-1	15,942	-0.01%
2018/02/08	4	72.43	64	72.50	72.70	-60	15,942	-0.38%
2018/02/07	67.1	77.42	1	77.30	73.60	66.1	15,895	0.42%
2018/02/06	10	73.39	12	72.58	72.40	-2	15,857	-0.01%
2018/02/05	3	76.60	1	77.30	77.40	2	15,869	0.01%
2018/02/02	3	80.20	17	80.30	79.60	-14	16,005	-0.09%
2018/02/01	3	80.70	6	81.22	81.20	-3	16,025	-0.02%
2018/01/31	3	78.60	3	78.80	79.40	0	16,008	0.00%
2018/01/30	2	78.60	0	0.00	78.40	2	16,229	0.01%
2018/01/29	2	79.00	3	79.10	78.80	-1	16,170	-0.01%
2018/01/26	0	0.00	1	79.00	79.40	-1	16,229	-0.01%
2018/01/25	6	78.42	1	78.00	78.50	5	16,320	0.03%
2018/01/24	0.1	80.20	0	0.00	80.50	0.1	16,586	0.00%
2018/01/23	2	80.50	40	80.95	80.20	-38	16,916	-0.22%
2018/01/22	4	80.13	0	0.00	80.50	4	17,064	0.02%
2018/01/19	7	80.90	0	80.60	80.60	7	17,178	0.04%
2018/01/18	0	0.00	9	82.73	82.00	-9	17,082	-0.05%
2018/01/17	38.1	82.46	1	81.80	81.00	37.1	16,966	0.22%
2018/01/16	5	84.76	22	84.60	85.00	-17	16,460	-0.10%
2018/01/15	0	0.00	1	82.50	83.40	-1	16,305	-0.01%
2018/01/12	0	0.00	2	81.30	81.40	-2	16,449	-0.01%
2018/01/11	2.1	80.06	21	80.38	80.30	-18.9	16,696	-0.11%
2018/01/10	33	79.18	4	79.30	78.30	29	17,035	0.17%
2018/01/09	13	83.21	0	0.00	82.60	13	17,423	0.07%
2018/01/08	9	83.94	43	84.79	83.50	-34	17,815	-0.19%
2018/01/05	51	83.25	8	83.44	83.50	43	18,110	0.24%
2018/01/04	4	80.70	0	0.00	81.50	4	17,929	0.02%
2018/01/03	1	80.10	4	80.58	80.30	-3	18,254	-0.02%
2018/01/02	1	78.60	5	78.38	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-桃興券商分點個股進出
元大-桃興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-桃興 券商分點個股進出 元大-桃興 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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析