晶豪科 (3006)-兆豐-寶成券商分點個股進出

台股 » 個股 » 晶豪科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶豪科

(3006)

可現股當沖

股價
96.0
漲跌
▲2.2
漲幅
+2.35%
成交量
9,955張
產業
上市半導體類股
1343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

晶豪科 (3006)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/28	3	95.93	5.3	96.42	96.00	-2.3	6,721	-0.03%
2024/05/27	4	93.83	2	93.75	93.80	2	6,662	0.03%
2024/05/24	3.3	94.05	7	94.01	94.20	-3.7	6,746	-0.05%
2024/05/23	11	91.18	10	91.00	91.00	1	6,636	0.02%
2024/05/22	1	91.80	28	92.11	92.20	-27	6,727	-0.40%
2024/05/20	0	0.00	2	90.80	90.40	-2	6,873	-0.03%
2024/05/17	11	90.88	0	0.00	90.80	11	6,912	0.16%
2024/05/16	0	0.00	1	90.90	91.70	-1	6,992	-0.01%
2024/05/15	2.2	89.61	0	0.00	89.30	2.2	6,999	0.03%
2024/05/13	2.1	90.03	0	0.00	90.40	2.1	7,074	0.03%
2024/05/10	3	88.50	0	0.00	91.60	3	7,071	0.04%
2024/05/09	3	90.80	0	0.00	90.20	3	7,041	0.04%
2024/05/08	1	92.20	0	0.00	92.60	1	7,023	0.01%
2024/05/07	8	93.74	9	93.43	93.10	-1	7,003	-0.01%
2024/05/06	4.2	92.62	5	92.90	92.90	-0.8	6,867	-0.01%
2024/05/03	3	92.30	16	91.65	91.10	-13	6,731	-0.19%
2024/05/02	2	89.65	2	90.75	89.80	0	6,590	0.00%
2024/04/29	0.1	87.90	27	88.27	88.50	-26.9	6,699	-0.40%
2024/04/26	5	87.40	8	86.89	87.00	-3	6,709	-0.04%
2024/04/25	1	87.00	10	85.40	86.80	-9	6,717	-0.13%
2024/04/24	2.1	84.95	6.1	83.85	85.40	-4	6,684	-0.06%
2024/04/23	2	78.20	2	79.65	80.50	0	6,682	0.00%
2024/04/22	2	77.40	0	77.30	76.10	2	6,654	0.03%
2024/04/19	3	78.60	1	77.20	79.10	2	6,756	0.03%
2024/04/18	0	81.50	0	0.00	82.10	0	6,728	0.00%
2024/04/17	6	82.02	0	0.00	82.00	6	6,817	0.09%
2024/04/16	3	80.46	1	81.70	81.40	2	6,820	0.03%
2024/04/15	8	85.68	1.2	85.50	85.40	6.8	6,819	0.10%
2024/04/12	2	88.30	2	87.70	87.80	0	6,916	0.00%
2024/04/11	1	87.01	0	0.00	86.80	1	6,958	0.01%
2024/04/10	6	88.28	9	88.40	87.80	-3	7,129	-0.04%
2024/04/09	9	86.03	5	85.48	85.50	4	7,168	0.06%
2024/04/08	0	86.00	1	86.00	85.90	-1	7,283	-0.01%
2024/04/03	20	85.79	0	0.00	86.10	20	7,939	0.25%
2024/04/02	3	87.90	1.1	87.25	87.00	1.9	8,545	0.02%
2024/04/01	24	87.61	0	0.00	87.70	24	9,381	0.26%
2024/03/29	0	87.70	0	0.00	86.90	0	9,821	0.00%
2024/03/28	7	88.07	0	0.00	87.50	7	9,982	0.07%
2024/03/27	5	87.40	19	89.75	88.10	-14	10,472	-0.13%
2024/03/25	0	0.00	4	89.00	89.00	-4	10,817	-0.04%
2024/03/22	2	89.05	10.1	91.16	91.30	-8.1	11,127	-0.07%
2024/03/21	3	87.13	5	87.46	87.50	-2	11,590	-0.02%
2024/03/20	2	85.30	5	85.20	84.50	-3	11,993	-0.02%
2024/03/19	0.2	85.42	0	0.00	85.30	0.2	12,189	0.00%
2024/03/18	0	84.70	1	86.30	86.30	-1	12,273	-0.01%
2024/03/15	2	85.10	0	0.00	84.30	2	12,360	0.02%
2024/03/14	2	85.01	0	0.00	84.20	2	12,542	0.02%
2024/03/13	3	86.18	1	86.49	85.70	2	12,709	0.02%
2024/03/12	4.5	87.51	17	87.14	87.60	-12.5	12,730	-0.10%
2024/03/11	5	87.34	3	88.30	88.10	2	12,730	0.02%
2024/03/08	25	88.54	1	86.60	86.20	24	12,738	0.19%
2024/03/07	1	95.00	0	0.00	91.60	1	12,498	0.01%
2024/03/06	14	94.72	7.2	95.57	94.20	6.9	12,427	0.06%
2024/03/05	8	96.24	10.3	96.74	96.00	-2.3	12,475	-0.02%
2024/03/04	23	99.79	41.1	102.49	97.80	-18.1	12,374	-0.15%
2024/03/01	20	97.46	8.1	97.19	97.70	11.9	11,957	0.10%
2024/02/27	2	91.79	1.1	94.01	91.40	1	12,013	0.01%
2024/02/26	3	90.90	0.1	91.00	90.90	2.9	12,614	0.02%
2024/02/23	4.1	92.55	3	94.30	91.50	1.1	12,676	0.01%
2024/02/22	3.1	93.11	1	94.10	93.00	2.1	12,679	0.02%
2024/02/21	8.1	93.96	2	94.80	94.20	6.1	12,772	0.05%
2024/02/20	0.3	93.20	5	94.50	93.00	-4.7	12,820	-0.04%
2024/02/19	3	94.03	1	93.70	93.70	2	13,057	0.02%
2024/02/16	1	93.00	0	0.00	93.00	1	13,362	0.01%
2024/02/15	0	0.00	11	92.69	93.10	-11	13,637	-0.08%
2024/02/05	1	89.92	1.5	90.37	90.00	-0.5	13,778	0.00%
2024/02/02	7	91.91	3	93.17	91.00	4	13,828	0.03%
2024/02/01	0.5	92.70	3	93.03	92.40	-2.5	13,835	-0.02%
2024/01/31	2	91.30	3	91.73	92.20	-1	13,903	-0.01%
2024/01/30	5	92.18	0	0.00	91.90	5	13,939	0.04%
2024/01/26	2	92.80	2	93.05	92.80	0	14,142	0.00%
2024/01/25	3	92.60	0	0.00	92.10	3	14,364	0.02%
2024/01/24	4	94.50	6	96.50	93.10	-2	14,438	-0.01%
2024/01/23	6	94.92	6	95.07	94.20	0	14,383	0.00%
2024/01/22	20	92.88	20.3	93.44	93.90	-0.3	14,346	0.00%
2024/01/19	0	90.80	0	0.00	91.20	0	14,326	0.00%
2024/01/18	4	89.17	30	87.99	89.80	-26	14,408	-0.18%
2024/01/17	4	90.45	1	89.40	89.10	3	14,443	0.02%
2024/01/16	8	92.58	1	93.00	92.10	7	14,495	0.05%
2024/01/15	7	91.96	21.1	93.31	94.00	-14.1	14,638	-0.10%
2024/01/12	20	90.80	1	91.60	90.30	19	14,669	0.13%
2024/01/11	11	90.75	7	91.84	91.90	4	14,781	0.03%
2024/01/10	4	90.98	3	91.13	90.90	1	14,929	0.01%
2024/01/09	2	91.95	6	91.75	91.00	-4	15,123	-0.03%
2024/01/08	3.1	92.62	1	91.80	91.50	2.1	15,235	0.01%
2024/01/05	5	94.28	1	94.50	94.10	4	15,400	0.03%
2024/01/04	13.3	94.08	14.2	94.30	93.80	-0.9	15,901	-0.01%
2024/01/03	10.1	95.40	5	95.66	95.90	5.1	16,468	0.03%
2024/01/02	13.7	97.15	0	0.00	95.80	13.7	16,879	0.08%
2023/12/29	22.5	100.36	25	100.49	98.00	-2.5	16,973	-0.01%
2023/12/28	25	107.02	16	106.31	106.50	9	16,790	0.05%
2023/12/27	52	102.19	24	103.50	106.50	28	16,505	0.17%
2023/12/26	11	99.40	6.6	99.15	99.00	4.5	15,713	0.03%
2023/12/25	6.1	97.78	12	98.08	97.30	-5.9	15,376	-0.04%
2023/12/22	21	97.39	29	97.19	97.10	-8	15,220	-0.05%
2023/12/21	2	93.15	11	94.83	94.90	-9	14,733	-0.06%
2023/12/20	13.1	94.62	3	95.03	93.20	10.1	14,532	0.07%
2023/12/19	19.2	95.45	17	95.48	96.00	2.2	14,283	0.02%
2023/12/18	15	98.93	15.1	98.61	98.60	-0.1	13,939	0.00%
2023/12/15	7	96.76	11.1	96.68	96.20	-4.1	13,327	-0.03%
2023/12/14	34	94.09	7	95.04	94.10	27	12,871	0.21%
2023/12/13	13	95.97	7	95.36	94.20	6	12,751	0.05%
2023/12/12	11	94.00	4	94.28	94.50	7	12,899	0.05%
2023/12/11	1	94.60	15	95.01	94.90	-14	13,012	-0.11%
2023/12/08	15	93.48	19	94.05	92.80	-4	12,840	-0.03%
2023/12/07	6.1	90.81	1	93.30	90.80	5.1	12,642	0.04%
2023/12/06	1	90.80	6	92.87	93.20	-5	12,616	-0.04%
2023/12/05	10.4	90.24	0	0.00	90.00	10.4	12,628	0.08%
2023/12/04	2.2	92.04	1	93.00	91.30	1.2	12,807	0.01%
2023/12/01	5	93.69	6	92.77	92.50	-1	12,827	-0.01%
2023/11/30	2	95.85	12.1	95.54	94.50	-10.1	12,799	-0.08%
2023/11/29	1.1	94.85	2	94.25	94.60	-0.9	12,692	-0.01%
2023/11/28	19	92.79	14	92.75	94.60	5	12,595	0.04%
2023/11/27	17.3	90.60	20	91.65	90.50	-2.7	12,468	-0.02%
2023/11/24	34.6	95.66	14	94.90	93.60	20.6	12,281	0.17%
2023/11/23	23.2	100.63	35.1	100.91	97.80	-11.9	11,856	-0.10%
2023/11/22	11	95.02	0	0.00	95.40	11	11,103	0.10%
2023/11/21	12	95.88	8.1	96.64	94.10	4	11,002	0.04%
2023/11/20	4	97.35	6	96.90	95.90	-2	10,868	-0.02%
2023/11/17	7	95.84	4	95.75	96.70	3	10,684	0.03%
2023/11/16	10	96.67	51.1	97.81	94.60	-41.1	10,505	-0.39%
2023/11/15	38	96.63	18.3	96.52	95.10	19.8	10,204	0.19%
2023/11/14	54.3	95.72	44	94.28	94.80	10.2	9,805	0.10%
2023/11/13	8	93.75	80.1	93.79	94.40	-72.1	9,481	-0.76%
2023/11/10	18	91.68	11	93.10	90.00	7	9,262	0.08%
2023/11/09	9	91.79	6	90.65	90.30	3	9,186	0.03%
2023/11/08	11	92.49	13	91.84	91.60	-2	9,185	-0.02%
2023/11/07	6	93.50	4	93.78	93.90	2	9,080	0.02%
2023/11/06	61	93.37	4	93.27	93.50	57	9,014	0.63%
2023/11/03	1	91.90	5	92.00	92.60	-4	8,903	-0.04%
2023/11/02	12	91.41	3.1	90.81	91.40	9	8,743	0.10%
2023/11/01	0	0.00	7	86.31	86.90	-7	8,490	-0.08%
2023/10/31	9	85.00	6	87.12	83.90	3	8,387	0.04%
2023/10/30	0.1	87.00	3	87.73	86.30	-2.9	8,340	-0.04%
2023/10/27	1	85.50	1	86.60	85.60	0	8,296	0.00%
2023/10/26	17	88.01	8	87.64	86.80	9	8,238	0.11%
2023/10/25	1	93.10	4	92.40	91.00	-3	8,206	-0.04%
2023/10/24	6	93.07	7	93.47	92.80	-1	8,170	-0.01%
2023/10/23	38	94.39	52	93.56	93.20	-14	8,034	-0.17%
2023/10/20	15	91.51	13.1	92.68	93.90	2	7,842	0.02%
2023/10/19	38	92.15	43	91.54	92.00	-5	7,676	-0.07%
2023/10/18	33	93.11	11	91.25	92.80	22	7,555	0.29%
2023/10/17	28	94.58	26.1	93.98	93.30	1.9	7,316	0.03%
2023/10/16	24	94.99	35.1	95.37	93.90	-11.1	7,106	-0.16%
2023/10/13	45	97.08	41	96.58	97.20	4	6,938	0.06%
2023/10/12	60	94.26	54.1	95.22	97.10	6	6,667	0.09%
2023/10/11	74	96.37	73.1	96.60	93.70	1	6,107	0.02%
2023/10/06	39	91.78	56.1	93.03	94.40	-17.1	5,365	-0.32%
2023/10/05	18	87.28	19	88.64	86.70	-1	4,757	-0.02%
2023/10/04	34	88.06	19	86.82	86.70	15	4,523	0.33%
2023/10/03	1	86.50	35.5	87.00	90.00	-34.5	4,052	-0.85%
2023/10/02	1	81.90	3	80.67	81.90	-2	3,790	-0.05%
2023/09/28	8.1	78.32	3	78.30	77.50	5	3,717	0.13%
2023/09/27	4.1	81.03	2	81.15	81.50	2.1	3,621	0.06%
2023/09/26	5.6	82.56	0	0.00	81.50	5.6	3,628	0.15%
2023/09/22	1	82.90	2	83.65	83.90	-1	3,658	-0.03%
2023/09/21	6	83.12	2.2	83.44	83.10	3.8	3,731	0.10%
2023/09/20	5	84.82	0	0.00	83.80	5	3,726	0.13%
2023/09/19	13	86.48	4	86.43	85.30	9	3,716	0.24%
2023/09/15	15	86.09	20	87.39	88.00	-5	3,669	-0.14%
2023/09/14	0	0.00	15	84.25	84.40	-15	3,468	-0.43%
2023/09/13	9	81.03	1	82.40	81.10	8	3,336	0.24%
2023/09/12	1	81.90	0	0.00	82.10	1	3,409	0.03%
2023/09/11	0	0.00	8	82.18	81.40	-8	3,421	-0.23%
2023/09/08	9	81.21	5.1	82.11	81.10	3.9	3,384	0.12%
2023/09/07	11	81.98	25	82.51	82.60	-14	3,366	-0.42%
2023/09/06	6	79.97	3	79.47	79.10	3	3,141	0.10%
2023/09/05	1	78.00	1	76.80	78.00	0	3,091	0.00%
2023/09/04	1.5	76.23	0	0.00	75.90	1.5	3,127	0.05%
2023/09/01	0	0.00	3	75.80	75.90	-3	3,179	-0.09%
2023/08/31	6	75.30	0	0.00	74.60	6	3,227	0.19%
2023/08/30	0	0.00	1	74.20	74.00	-1	3,237	-0.03%
2023/08/21	0	0.00	1	70.60	70.90	-1	4,526	-0.02%
2023/08/16	0	0.00	1	70.30	70.20	-1	4,748	-0.02%
2023/08/14	1.2	68.33	0	0.00	68.30	1.2	5,012	0.02%
2023/08/11	0.2	73.90	0	0.00	73.50	0.2	5,246	0.00%
2023/08/09	0	0.00	1	77.30	76.30	-1	5,468	-0.02%
2023/08/04	7	76.50	0	0.00	76.90	7	6,023	0.12%
2023/08/02	1	77.60	0	0.00	76.70	1	6,144	0.02%
2023/07/28	1	80.20	2	78.60	78.70	-1	6,365	-0.02%
2023/07/27	0	0.00	7	77.09	77.30	-7	6,376	-0.11%
2023/07/26	0	0.00	32	73.69	73.40	-32	6,357	-0.50%
2023/07/25	0	0.00	1	75.80	75.60	-1	6,422	-0.02%
2023/07/24	1.2	75.22	0	0.00	75.10	1.2	6,526	0.02%
2023/07/21	6.1	76.87	0	0.00	77.50	6.1	6,553	0.09%
2023/07/20	0	0.00	6	78.37	78.40	-6	6,608	-0.09%
2023/07/19	6	77.68	7	79.03	77.20	-1	6,638	-0.02%
2023/07/18	5	77.64	0	0.00	77.60	5	6,699	0.07%
2023/07/14	1.4	77.83	0	0.00	77.70	1.4	6,804	0.02%
2023/07/13	1	79.00	1	79.70	78.10	0	6,876	0.00%
2023/07/12	1	78.40	1	79.00	78.40	0	6,990	0.00%
2023/07/11	1	80.00	3	79.07	79.30	-2	7,184	-0.03%
2023/07/10	1	77.70	1	77.50	76.70	0	7,530	0.00%
2023/07/07	8.2	77.40	8	79.19	77.40	0.2	8,160	0.00%
2023/07/06	5.2	80.71	1	80.60	80.40	4.2	8,835	0.05%
2023/07/05	1	80.80	2	80.90	80.50	-1	8,981	-0.01%
2023/07/04	2	80.90	2	81.40	81.30	0	9,253	0.00%
2023/07/03	7	81.66	5	82.08	81.50	2	9,335	0.02%
2023/06/29	5	82.16	4	83.60	81.70	1	9,764	0.01%
2023/06/27	1	80.20	0	0.00	80.00	1	9,680	0.01%
2023/06/26	0	0.00	7	81.77	81.30	-7	9,683	-0.07%
2023/06/21	28	84.13	1	84.00	83.50	27	9,704	0.28%
2023/06/20	17	86.46	4	86.73	85.80	13	9,637	0.13%
2023/06/19	21	89.91	1	90.30	88.10	20	9,601	0.21%
2023/06/16	3	87.67	3	89.40	89.50	0	9,541	0.00%
2023/06/15	2	87.85	9	88.34	88.10	-7	9,426	-0.07%
2023/06/14	6	87.27	4	87.00	86.90	2	9,389	0.02%
2023/06/13	3	87.73	3	89.03	87.40	0	9,374	0.00%
2023/06/12	3	87.00	1	87.00	87.00	2	9,333	0.02%
2023/06/08	3.1	86.44	0	0.00	85.50	3.1	9,299	0.03%
2023/06/07	3.1	89.29	4	88.58	89.20	-1	9,253	-0.01%
2023/06/06	2.1	86.46	1.2	87.19	87.40	0.9	9,200	0.01%
2023/06/05	2	88.65	1	88.70	88.60	1	9,165	0.01%
2023/06/02	2.1	88.06	1	88.30	87.70	1.1	9,175	0.01%
2023/06/01	8	87.38	4	86.73	86.90	4	9,233	0.04%
2023/05/31	11.2	90.10	17.1	91.38	88.40	-5.9	9,351	-0.06%
2023/05/30	2	87.75	2	88.25	88.40	0	8,932	0.00%
2023/05/29	1	88.50	5	87.53	88.20	-4	8,924	-0.05%
2023/05/26	60	84.17	61	84.56	82.90	-1	8,674	-0.01%
2023/05/25	0	0.00	2	82.80	82.60	-2	8,601	-0.02%
2023/05/24	0	0.00	1	82.30	82.60	-1	8,610	-0.01%
2023/05/23	2	82.55	7	82.41	82.80	-5	8,640	-0.06%
2023/05/22	2	81.90	1	81.00	81.00	1	8,641	0.01%
2023/05/19	2	80.90	2	81.55	80.30	0	8,639	0.00%
2023/05/18	2	82.45	8	82.43	82.10	-6	8,575	-0.07%
2023/05/17	16	81.90	33.1	82.53	82.80	-17.1	8,470	-0.20%
2023/05/16	20	79.59	30.1	80.31	79.50	-10.1	8,189	-0.12%
2023/05/15	15	78.13	0	0.00	77.20	15	8,029	0.19%
2023/05/12	2	77.80	2	77.50	78.90	0	8,012	0.00%
2023/05/11	13	78.13	16	79.43	78.50	-3	7,903	-0.04%
2023/05/09	1	76.21	2	76.70	76.50	-1	7,550	-0.01%
2023/05/08	2	77.45	1	77.70	77.10	1	7,487	0.01%
2023/05/05	0	0.00	1	75.00	75.00	-1	7,472	-0.01%
2023/05/04	3.1	75.90	0	0.00	75.50	3.1	7,669	0.04%
2023/05/03	8	77.49	0	0.00	77.30	8	7,660	0.10%
2023/05/02	1	81.00	1	81.00	80.30	0	7,633	0.00%
2023/04/27	4	79.10	9	79.48	79.20	-5	7,606	-0.07%
2023/04/26	5	77.74	0	0.00	78.60	5	7,507	0.07%
2023/04/25	2	80.92	0	0.00	79.60	2	7,458	0.03%
2023/04/24	11	83.18	0	0.00	83.10	11	7,392	0.15%
2023/04/21	4.1	84.48	10	83.15	82.90	-5.9	7,385	-0.08%
2023/04/20	0	85.20	0	0.00	85.20	0	7,404	0.00%
2023/04/19	3	87.90	3	87.57	87.50	0	7,393	0.00%
2023/04/18	2	89.50	16	88.63	88.50	-14	7,363	-0.19%
2023/04/17	5	89.88	6	90.02	90.20	-1	7,372	-0.01%
2023/04/14	16	89.55	18	89.86	88.30	-2	7,251	-0.03%
2023/04/13	23.1	91.42	14	90.30	89.30	9.1	7,066	0.13%
2023/04/12	31	92.24	28.1	94.21	95.40	2.9	6,675	0.04%
2023/04/11	25	86.35	32.2	89.48	90.40	-7.2	6,027	-0.12%
2023/04/10	1	85.00	5	83.60	83.40	-4	5,275	-0.08%
2023/04/07	30	84.11	27	85.45	84.00	3	5,117	0.06%
2023/04/06	4	81.45	2	81.30	81.70	2	4,834	0.04%
2023/03/31	9	84.96	13.4	84.75	83.30	-4.4	4,761	-0.09%
2023/03/30	2	80.00	1	80.70	79.50	1	4,387	0.02%
2023/03/28	1	78.80	0	0.00	78.10	1	4,332	0.02%
2023/03/27	3	80.73	4	80.00	79.70	-1	4,316	-0.02%
2023/03/24	16	81.04	3	81.23	81.30	13	4,288	0.30%
2023/03/21	0	0.00	2	80.10	80.10	-2	4,214	-0.05%
2023/03/16	1	76.00	1	76.90	76.00	0	4,209	0.00%
2023/03/15	0	0.00	1	78.00	77.30	-1	4,292	-0.02%
2023/03/10	1	77.00	1	78.20	77.20	0	4,491	0.00%
2023/03/06	5	80.90	1	80.20	80.30	4	4,617	0.09%
2023/03/03	0	0.00	1.1	81.51	81.50	-1.1	4,709	-0.02%
2023/03/01	2.1	76.19	0	0.00	75.30	2.1	4,497	0.05%
2023/02/24	2.1	81.18	0	0.00	78.90	2.1	4,454	0.05%
2023/02/23	0	0.00	2	83.00	83.50	-2	4,434	-0.05%
2023/02/22	1	82.50	1	82.30	82.00	0	4,662	0.00%
2023/02/20	2	82.80	0.1	82.50	82.90	2	5,457	0.04%
2023/02/17	8	81.00	3	80.83	80.70	5	5,453	0.09%
2023/02/16	0	0.00	0.1	80.29	81.10	-0.1	5,428	0.00%
2023/02/15	0	0.00	1	78.20	77.90	-1	5,561	-0.02%
2023/02/13	0	0.00	6	77.00	76.70	-6	5,568	-0.11%
2023/02/10	0	0.00	2	79.40	78.60	-2	5,608	-0.04%
2023/02/09	1	79.40	1	80.00	79.40	0	5,636	0.00%
2023/02/08	3	80.77	1.1	80.42	80.40	2	5,649	0.03%
2023/02/07	1	80.00	1	79.70	79.70	0	5,645	0.00%
2023/02/06	2	79.60	2	80.00	79.60	0	5,676	0.00%
2023/02/03	1	81.30	2.1	82.03	81.50	-1.1	5,641	-0.02%
2023/02/02	3	82.93	8.1	81.21	82.70	-5.1	5,594	-0.09%
2023/02/01	3	77.97	5	78.34	79.00	-2	5,494	-0.04%
2023/01/31	1	77.50	3	76.73	77.80	-2	5,401	-0.04%
2023/01/17	0	72.30	0	0.00	72.50	0	5,237	0.00%
2023/01/16	0	0.00	1	71.20	71.80	-1	5,278	-0.02%
2023/01/11	0	72.90	0	0.00	72.90	0	5,391	0.00%
2023/01/10	4	73.25	3	73.40	72.80	1	5,429	0.02%
2023/01/06	0	0.00	2	71.20	71.00	-2	5,343	-0.04%
2023/01/05	9	70.77	9	69.58	69.30	0	5,345	0.00%
2023/01/03	2	66.50	0	0.00	67.40	2	5,384	0.04%
2022/12/26	0	0.00	1	66.30	65.90	-1	5,967	-0.02%
2022/12/23	0	0.00	10	65.77	66.20	-10	6,004	-0.17%
2022/12/22	0	0.00	1	67.00	66.20	-1	6,016	-0.02%
2022/12/20	3	67.63	0	0.00	66.70	3	6,045	0.05%
2022/12/15	0	0.00	1	71.00	71.00	-1	6,109	-0.02%
2022/12/13	5	70.56	0	0.00	70.70	5	6,106	0.08%
2022/12/12	1	69.90	0	0.00	69.70	1	6,104	0.02%
2022/12/09	1	70.20	0	0.00	69.80	1	6,104	0.02%
2022/12/08	4	69.88	0	0.00	69.60	4	6,106	0.07%
2022/12/07	1	71.80	14	69.69	69.50	-13	6,099	-0.21%
2022/12/06	3	74.27	2	72.90	72.50	1	6,032	0.02%
2022/12/05	2	76.85	3	76.97	76.30	-1	5,967	-0.02%
2022/12/02	1	76.00	2	76.15	76.10	-1	5,958	-0.02%
2022/12/01	3	74.80	0	0.00	75.00	3	5,905	0.05%
2022/11/29	1	71.90	3	71.57	71.50	-2	5,948	-0.03%
2022/11/25	11	73.06	16.1	73.04	72.60	-5.1	5,916	-0.09%
2022/11/24	16	76.31	7	76.01	76.90	9	5,713	0.16%
2022/11/23	7	75.33	26	75.20	75.10	-19	5,706	-0.33%
2022/11/22	34	74.81	16	74.94	74.50	18	5,738	0.31%
2022/11/21	14	76.76	10	76.05	75.50	4	5,732	0.07%
2022/11/18	12	78.84	11.1	78.12	77.30	1	5,687	0.02%
2022/11/17	13	77.68	9	78.15	78.80	4	5,449	0.07%
2022/11/16	9	73.49	9.6	75.14	78.20	-0.6	4,874	-0.01%
2022/11/15	1	71.00	2	71.15	71.10	-1	4,611	-0.02%
2022/11/14	5	70.54	5	71.16	70.60	0	4,618	0.00%
2022/11/11	8	70.90	5.2	69.97	71.10	2.9	4,619	0.06%
2022/11/10	2	67.70	0.1	68.20	68.00	2	4,493	0.04%
2022/11/09	1	67.40	1	68.00	67.80	0	4,664	0.00%
2022/11/07	3	67.00	0	0.00	66.40	3	4,790	0.06%
2022/11/04	0	64.80	0	0.00	65.60	0	4,774	0.00%
2022/11/01	0	63.00	0	0.00	62.20	0	4,755	0.00%
2022/10/31	0	0.00	1	63.50	62.40	-1	4,775	-0.02%
2022/10/28	2	61.21	0	0.00	62.40	2	4,779	0.04%
2022/10/26	0	0.00	1	64.30	63.70	-1	4,718	-0.02%
2022/10/21	0	0.00	1	65.60	65.10	-1	4,787	-0.02%
2022/10/20	2	66.20	2	65.85	67.60	0	4,789	0.00%
2022/10/19	2	67.70	2	66.30	65.60	0	4,846	0.00%
2022/10/18	0	67.20	0	0.00	67.50	0	4,834	0.00%
2022/10/17	1	64.79	2	64.05	66.00	-1	4,872	-0.02%
2022/10/14	2	64.80	1	64.70	64.60	1	4,999	0.02%
2022/10/12	1	64.20	1	63.40	63.50	0	5,071	0.00%
2022/10/05	10	71.52	7	68.69	71.50	3	5,108	0.06%
2022/10/04	3	69.47	2.1	69.40	70.40	1	4,902	0.02%
2022/10/03	0	65.10	0	0.00	64.90	0	4,804	0.00%
2022/09/30	0	61.10	2	61.90	63.80	-2	4,937	-0.04%
2022/09/29	0	0.00	1	62.10	61.90	-1	5,048	-0.02%
2022/09/28	1	60.70	1	61.20	60.30	0	5,160	0.00%
2022/09/23	1	67.50	0	0.00	67.10	1	5,785	0.02%
2022/09/22	3.1	66.10	0	0.00	67.80	3.1	5,973	0.05%
2022/09/21	0	0.00	17	67.66	67.80	-17	6,012	-0.28%
2022/09/20	0.1	69.20	0	0.00	69.10	0.1	6,079	0.00%
2022/09/14	0.1	70.90	21	70.58	71.60	-21	6,651	-0.31%
2022/09/13	3.1	72.62	2	72.25	72.30	1.1	6,813	0.02%
2022/09/12	1	72.00	6	72.38	72.00	-5	6,959	-0.07%
2022/09/08	3	69.83	5	68.44	71.10	-2	7,043	-0.03%
2022/09/07	1	69.10	1	69.70	69.00	0	7,130	0.00%
2022/09/06	2	70.30	13	70.07	70.10	-11	7,286	-0.15%
2022/09/05	6.1	74.77	39	72.85	72.00	-32.9	7,391	-0.45%
2022/09/02	1.1	76.90	12	76.25	76.20	-10.9	7,353	-0.15%
2022/09/01	13	78.08	13	77.94	77.50	0	7,355	0.00%
2022/08/31	2	78.75	2	79.50	79.60	0	7,426	0.00%
2022/08/30	12	78.86	11	78.49	79.40	1	7,440	0.01%
2022/08/29	0.1	79.00	0	0.00	78.80	0.1	7,428	0.00%
2022/08/25	1	82.00	0	0.00	82.30	1	7,486	0.01%
2022/08/24	2	80.55	12	81.06	79.80	-10	7,643	-0.13%
2022/08/18	0.1	80.80	0	0.00	82.80	0.1	7,910	0.00%
2022/08/17	10	83.08	10	82.00	82.50	0	7,902	0.00%
2022/08/16	14.1	84.14	4	83.90	82.90	10.1	8,001	0.13%
2022/08/15	7	83.74	0	0.00	84.20	7	7,872	0.09%
2022/08/12	3	80.50	0	0.00	80.00	3	7,777	0.04%
2022/08/11	0	0.00	1	78.20	77.00	-1	7,792	-0.01%
2022/08/10	0	0.00	1	77.00	76.50	-1	7,955	-0.01%
2022/08/09	2	77.70	0	0.00	77.80	2	8,009	0.02%
2022/08/08	30	77.80	30	77.53	78.00	0	8,061	0.00%
2022/08/05	4	79.18	8	79.56	79.60	-4	8,109	-0.05%
2022/08/04	10.3	77.00	10	77.40	77.80	0.3	8,163	0.00%
2022/08/03	11	78.85	5	77.50	77.40	6	8,206	0.07%
2022/08/02	16	79.46	10	80.60	79.50	6	8,304	0.07%
2022/08/01	30	81.62	35	80.44	82.20	-5	8,384	-0.06%
2022/07/29	10	82.80	10	81.50	81.50	0	8,425	0.00%
2022/07/28	10	81.10	30	82.63	80.80	-20	8,610	-0.23%
2022/07/27	53	81.79	32	81.58	82.40	21	8,678	0.24%
2022/07/26	2	81.70	0	0.00	81.90	2	8,798	0.02%
2022/07/22	15.5	87.53	13	87.49	87.00	2.5	9,113	0.03%
2022/07/21	5	87.76	21	88.17	88.50	-16	9,241	-0.17%
2022/07/20	36	84.64	14.6	84.17	84.00	21.4	9,196	0.23%
2022/07/19	10	82.80	11	81.90	82.80	-1	9,297	-0.01%
2022/07/18	11	82.41	21.1	82.03	82.60	-10.1	9,398	-0.11%
2022/07/15	8	80.23	1.1	80.22	80.40	7	9,592	0.07%
2022/07/14	10	80.09	3.1	76.87	80.20	6.9	9,771	0.07%
2022/07/13	2	77.80	0	0.00	77.50	2	9,966	0.02%
2022/07/12	0	0.00	5	77.50	76.00	-5	10,015	-0.05%
2022/07/11	1	82.00	2	81.70	80.50	-1	10,031	-0.01%
2022/07/08	5.1	80.34	0	0.00	82.20	5.1	10,086	0.05%
2022/07/07	0	0.00	1	79.20	79.20	-1	10,103	-0.01%
2022/07/06	1	79.90	0	0.00	76.90	1	10,163	0.01%
2022/07/05	7	79.49	1	80.30	80.30	6	10,364	0.06%
2022/07/04	2	77.85	9	76.39	76.60	-7	10,261	-0.07%
2022/07/01	12	77.62	11	77.23	74.10	1	10,284	0.01%
2022/06/30	14	90.36	30	89.57	88.80	-16	10,065	-0.16%
2022/06/29	2.1	96.65	2	97.40	96.40	0.1	9,984	0.00%
2022/06/28	5	100.54	2	99.80	98.90	3	10,019	0.03%
2022/06/27	6	101.75	4	102.00	101.50	2	10,126	0.02%
2022/06/24	15	100.00	16	102.00	99.50	-1	10,231	-0.01%
2022/06/23	49	97.77	85	96.00	97.40	-36	10,307	-0.35%
2022/06/22	19	98.32	13.4	100.43	95.70	5.6	10,628	0.05%
2022/06/21	5.4	100.59	5.3	100.19	103.00	0.2	11,029	0.00%
2022/06/20	2	101.25	4	99.05	95.10	-2	11,328	-0.02%
2022/06/17	2.1	103.50	7	102.79	102.50	-5	11,562	-0.04%
2022/06/16	13	108.96	11	106.18	104.50	2	11,948	0.02%
2022/06/15	12	107.33	13	108.65	108.00	-1	13,104	-0.01%
2022/06/14	4.1	108.24	7	109.14	110.00	-3	13,672	-0.02%
2022/06/13	2.1	111.79	2	111.00	112.00	0.1	13,762	0.00%
2022/06/10	2.1	115.26	0	0.00	115.50	2.1	13,981	0.02%
2022/06/09	7	117.21	44	116.81	117.00	-37	14,163	-0.26%
2022/06/08	4.2	121.07	3	121.50	120.50	1.2	14,185	0.01%
2022/06/07	20	120.50	6	121.00	121.00	14	14,437	0.10%
2022/06/06	13	121.12	14	121.43	121.50	-1	14,772	-0.01%
2022/06/02	18	124.28	12	123.00	122.50	6	15,282	0.04%
2022/06/01	75	126.11	65.2	125.37	125.00	9.8	15,673	0.06%
2022/05/31	10	123.20	9.1	123.01	124.00	1	16,283	0.01%
2022/05/30	8	120.94	17.1	120.74	123.00	-9.1	17,589	-0.05%
2022/05/27	11	116.41	17	116.00	116.00	-6	17,808	-0.03%
2022/05/26	31	113.84	39	115.10	114.00	-8	17,874	-0.04%
2022/05/25	1	116.00	17	114.97	116.00	-16	17,954	-0.09%
2022/05/24	19.2	115.86	12	115.17	114.00	7.2	18,134	0.04%
2022/05/23	2	117.76	5	119.50	119.00	-3	18,170	-0.02%
2022/05/20	24	119.21	12	118.92	118.50	12	18,456	0.07%
2022/05/19	0	0.00	1	118.00	119.50	-1	18,747	-0.01%
2022/05/18	55	122.73	56	122.25	121.00	-1	19,272	-0.01%
2022/05/17	4	120.50	67	120.20	121.00	-63	19,361	-0.33%
2022/05/16	29	120.36	14	118.86	117.00	15	19,571	0.08%
2022/05/13	14	117.54	37	119.13	119.00	-23	19,507	-0.12%
2022/05/12	18	116.69	28	117.09	115.00	-10	19,454	-0.05%
2022/05/11	65	118.32	56	117.03	117.00	9	19,382	0.05%
2022/05/10	66	118.91	48	117.17	120.00	18	19,310	0.09%
2022/05/09	54	119.73	37	117.12	116.00	17	19,198	0.09%
2022/05/06	57.2	122.96	11	123.50	123.50	46.2	19,095	0.24%
2022/05/05	7	125.50	12	125.67	126.50	-5	19,026	-0.03%
2022/05/04	13	122.85	0	123.50	121.50	13	18,865	0.07%
2022/05/03	19.1	121.29	23	122.11	121.00	-4	18,774	-0.02%
2022/04/29	23.1	127.69	33	127.05	125.00	-10	18,676	-0.05%
2022/04/28	67	120.24	56	122.12	124.50	11	18,491	0.06%
2022/04/27	14.1	117.94	5	120.40	121.00	9.1	18,314	0.05%
2022/04/26	17	122.59	8	123.00	122.00	9	18,132	0.05%
2022/04/25	3.1	121.88	3	125.33	121.50	0.1	18,061	0.00%
2022/04/22	3	128.83	3	128.50	130.50	0	17,913	0.00%
2022/04/21	2.1	132.83	4.1	129.70	133.00	-2	17,886	-0.01%
2022/04/20	38.1	124.01	20	123.88	124.50	18	17,748	0.10%
2022/04/19	8.3	126.12	0	0.00	122.50	8.3	17,593	0.05%
2022/04/18	0.3	130.70	4	128.38	129.00	-3.8	17,419	-0.02%
2022/04/15	33	134.05	3	132.50	132.00	30	17,359	0.17%
2022/04/14	6	136.08	7	134.29	133.50	-1	17,365	-0.01%
2022/04/13	21.2	134.21	2	133.00	133.00	19.2	17,319	0.11%
2022/04/12	10.3	135.71	7	133.50	133.00	3.3	17,198	0.02%
2022/04/11	12.5	138.66	4	139.63	135.50	8.5	17,021	0.05%
2022/04/08	7.2	150.79	2.1	149.30	150.50	5.1	16,700	0.03%
2022/04/07	5.5	157.61	0	0.00	149.00	5.5	16,589	0.03%
2022/04/06	8.1	157.74	0	0.00	160.50	8.1	16,406	0.05%
2022/04/01	37.3	160.08	21	159.38	159.00	16.3	16,356	0.10%
2022/03/31	29.1	163.08	1	163.00	161.00	28.1	16,272	0.17%
2022/03/30	2	168.00	9.1	167.34	165.00	-7.1	16,271	-0.04%
2022/03/29	17	165.21	10	164.25	165.00	7	16,223	0.04%
2022/03/28	30.1	161.25	23	160.35	165.50	7.1	16,260	0.04%
2022/03/25	59.5	164.38	46	164.88	163.00	13.5	16,180	0.08%
2022/03/24	7.2	173.68	4	175.50	171.50	3.2	15,809	0.02%
2022/03/23	16	177.72	14	178.61	178.00	2	15,302	0.01%
2022/03/22	12	171.83	12	172.54	178.00	0	14,991	0.00%
2022/03/21	7.1	175.76	43.1	177.83	173.50	-36	14,718	-0.24%
2022/03/18	62	177.86	47.1	177.00	176.50	14.9	14,344	0.10%
2022/03/17	6	170.17	30.4	172.42	174.00	-24.4	13,091	-0.19%
2022/03/16	39.1	157.68	29	157.38	158.50	10.1	12,472	0.08%
2022/03/15	9.1	158.98	4	158.63	153.50	5.1	12,314	0.04%
2022/03/14	26.1	160.90	16.5	162.42	164.00	9.6	12,172	0.08%
2022/03/11	5.2	157.06	0	0.00	157.50	5.2	12,204	0.04%
2022/03/10	13.1	157.77	5.5	160.31	158.50	7.6	12,308	0.06%
2022/03/09	5.1	157.62	7	158.50	153.50	-1.9	12,373	-0.02%
2022/03/08	32	160.33	35	160.57	157.00	-3	12,531	-0.02%
2022/03/07	26.2	161.75	10	161.25	162.00	16.2	12,232	0.13%
2022/03/04	36	172.75	28	173.46	169.00	8	11,928	0.07%
2022/03/03	16	169.69	36.6	171.78	171.50	-20.5	11,303	-0.18%
2022/03/02	8	153.56	10	155.69	160.00	-2	10,054	-0.02%
2022/03/01	2	147.01	2	148.00	148.50	0	9,749	0.00%
2022/02/25	4	143.63	2	144.75	143.50	2	9,824	0.02%
2022/02/24	3	141.67	1.2	146.58	141.50	1.8	9,881	0.02%
2022/02/23	5	152.30	5	153.00	151.00	0	10,236	0.00%
2022/02/22	13.1	153.21	9	155.33	151.50	4.1	10,368	0.04%
2022/02/21	10	163.50	10.3	163.21	161.00	-0.3	10,231	0.00%
2022/02/18	18	160.50	37.8	162.17	162.50	-19.8	10,224	-0.19%
2022/02/17	7	154.50	3.3	153.66	151.50	3.7	9,904	0.04%
2022/02/16	1	153.45	16.4	152.83	155.50	-15.4	9,991	-0.15%
2022/02/15	0	0.00	1	143.50	141.50	-1	10,092	-0.01%
2022/02/14	3	142.33	0	0.00	142.00	3	10,733	0.03%
2022/02/11	0.1	147.50	7	148.29	147.00	-6.9	10,937	-0.06%
2022/02/10	0.1	147.40	3	147.50	148.50	-2.9	11,265	-0.03%
2022/02/09	3	148.33	1	147.05	150.00	2	11,402	0.02%
2022/02/08	2	145.50	1	148.00	146.00	1	11,481	0.01%
2022/02/07	0.1	139.50	0	0.00	143.00	0.1	11,584	0.00%
2022/01/26	1	141.84	3.1	140.66	141.00	-2.1	11,768	-0.02%
2022/01/25	0	0.00	1	140.50	137.00	-1	12,210	-0.01%
2022/01/24	1	134.50	1	137.00	140.50	0	12,678	0.00%
2022/01/21	4	140.63	0.4	139.50	139.00	3.6	13,031	0.03%
2022/01/20	5.1	144.19	0	0.00	146.00	5.1	13,503	0.04%
2022/01/19	1.2	145.13	0	0.00	144.50	1.2	13,633	0.01%
2022/01/18	4	148.50	6	150.58	148.00	-2	13,849	-0.01%
2022/01/17	1	146.50	1	148.00	150.00	0	14,101	0.00%
2022/01/14	5	149.00	9	144.45	149.50	-4	14,265	-0.03%
2022/01/13	14	145.25	10	145.50	144.50	4	14,534	0.03%
2022/01/12	2.1	148.48	1	147.06	148.50	1.1	14,498	0.01%
2022/01/11	1.4	147.56	0	0.00	145.00	1.4	14,569	0.01%
2022/01/10	0.1	151.88	7	152.36	152.00	-6.9	14,535	-0.05%
2022/01/07	9.1	150.39	1	149.00	148.50	8.1	14,682	0.06%
2022/01/06	4	156.50	0	0.00	155.00	4	14,744	0.03%
2022/01/05	3.4	157.58	1	158.00	158.00	2.4	14,851	0.02%
2022/01/04	4.1	162.61	0	0.00	161.50	4.1	14,915	0.03%
2022/01/03	3.1	165.96	3	163.50	164.50	0.1	15,049	0.00%
2021/12/30	2	164.75	0	165.00	165.00	2	15,181	0.01%
2021/12/29	3.2	163.00	1	165.00	163.00	2.2	15,371	0.01%
2021/12/28	1.1	165.60	1	166.50	165.50	0.1	15,706	0.00%
2021/12/27	1	166.50	3	167.00	168.00	-2	16,035	-0.01%
2021/12/24	8	167.44	2	166.50	165.50	6	16,183	0.04%
2021/12/23	5	166.50	3.1	168.48	169.00	1.9	16,265	0.01%
2021/12/22	19	169.00	22	167.07	165.00	-3	16,277	-0.02%
2021/12/21	1	167.50	3	167.17	164.50	-2	16,226	-0.01%
2021/12/20	3	163.17	3	165.50	163.50	0	16,291	0.00%
2021/12/17	7.1	163.15	2	164.50	163.50	5.1	16,348	0.03%
2021/12/16	12.1	165.65	18.1	167.05	167.50	-6	16,456	-0.04%
2021/12/15	3	159.50	6	160.50	161.00	-3	16,484	-0.02%
2021/12/14	8	153.69	2	153.50	154.00	6	16,523	0.04%
2021/12/13	0	0.00	1	160.00	160.00	-1	16,597	-0.01%
2021/12/10	7	159.14	1	163.50	159.00	6	16,904	0.04%
2021/12/09	5	167.29	6.2	166.24	164.50	-1.2	16,928	-0.01%
2021/12/08	9	166.45	1	166.50	164.00	8	17,062	0.05%
2021/12/07	7.1	166.45	7.1	168.83	166.00	0	17,168	0.00%
2021/12/06	4	171.00	8	173.00	173.00	-4	17,134	-0.02%
2021/12/03	8.2	172.05	14.1	171.61	171.00	-5.9	17,146	-0.03%
2021/12/02	8	169.19	14.1	170.74	167.00	-6.1	17,226	-0.04%
2021/12/01	3.2	165.52	16.7	165.14	167.50	-13.4	16,882	-0.08%
2021/11/30	3	159.33	3	162.50	161.00	0	16,847	0.00%
2021/11/29	0	0.00	2	154.75	156.00	-2	17,080	-0.01%
2021/11/26	5	156.00	0	156.00	155.50	5	17,360	0.03%
2021/11/25	3	158.67	0	0.00	158.50	3	17,456	0.02%
2021/11/24	3	159.20	5.1	158.96	162.00	-2.1	17,501	-0.01%
2021/11/23	5.1	161.20	18	160.94	161.00	-12.9	17,568	-0.07%
2021/11/22	20.1	167.15	58	166.76	165.00	-38	17,742	-0.21%
2021/11/19	27	162.40	5	160.79	157.00	22	17,541	0.13%
2021/11/18	24.1	165.36	24	167.10	164.00	0.1	17,641	0.00%
2021/11/17	41	165.18	16	163.06	165.00	25	17,841	0.14%
2021/11/16	15	163.30	35.1	163.59	163.50	-20.1	18,130	-0.11%
2021/11/15	5.1	160.08	9	160.34	158.00	-4	18,522	-0.02%
2021/11/12	14	157.89	11	158.45	156.50	3	19,245	0.02%
2021/11/11	31	157.60	34	158.31	155.00	-3	19,449	-0.02%
2021/11/10	7	148.00	8	148.00	151.50	-1	19,775	-0.01%
2021/11/09	4	145.51	5	147.20	148.50	-1	20,183	0.00%
2021/11/08	4.1	140.37	5.3	139.81	139.00	-1.2	20,294	-0.01%
2021/11/05	0.1	141.50	2	144.00	144.50	-2	20,862	-0.01%
2021/11/03	20.4	141.93	15	143.63	144.00	5.4	21,558	0.02%
2021/11/02	29.1	148.38	10	147.95	143.00	19.1	21,513	0.09%
2021/11/01	21	148.02	52	148.55	147.50	-31	21,303	-0.15%
2021/10/29	33	143.05	9	143.50	142.50	24	21,128	0.11%
2021/10/28	28	140.34	61	141.78	142.50	-33	20,966	-0.16%
2021/10/27	17	134.56	17	135.12	134.50	0	20,899	0.00%
2021/10/26	20	132.35	8	133.81	130.50	12	21,149	0.06%
2021/10/25	27	128.30	30	132.32	132.00	-3	21,707	-0.01%
2021/10/22	3	128.00	17	126.68	128.00	-14	22,361	-0.06%
2021/10/21	20.1	124.05	12	126.75	123.00	8.1	23,211	0.03%
2021/10/19	1	120.00	2.2	121.54	121.00	-1.2	25,066	0.00%
2021/10/18	1	119.50	2	117.50	118.50	-1	26,206	0.00%
2021/10/15	6.1	118.75	13	120.81	118.00	-6.9	27,347	-0.03%
2021/10/14	1.1	113.30	7	115.43	116.50	-5.9	28,322	-0.02%
2021/10/13	5	112.60	1	112.50	111.50	4	28,502	0.01%
2021/10/12	1.1	118.02	1	118.00	117.00	0.1	28,564	0.00%
2021/10/08	21.1	121.71	23	121.35	119.50	-1.9	28,733	-0.01%
2021/10/07	43	123.86	45.1	122.23	123.00	-2.1	28,944	-0.01%
2021/10/05	12	115.58	14	115.39	119.50	-2	29,528	-0.01%
2021/10/04	8	122.19	4.1	116.48	113.00	3.9	29,546	0.01%
2021/10/01	0.1	123.50	1	122.50	122.50	-0.9	29,663	0.00%
2021/09/29	14	128.04	3	128.33	129.00	11	30,977	0.04%
2021/09/28	2	135.75	1	133.50	132.50	1	32,629	0.00%
2021/09/27	4	135.75	2	134.50	136.00	2	33,739	0.01%
2021/09/24	4	132.50	7	131.07	132.00	-3	34,646	-0.01%
2021/09/23	10	127.90	7	130.93	127.00	3	35,414	0.01%
2021/09/22	9	130.17	7	133.07	130.00	2	35,954	0.01%
2021/09/17	14	132.00	18	132.42	133.00	-4	37,050	-0.01%
2021/09/16	23	127.43	7	127.64	128.00	16	38,257	0.04%
2021/09/15	14	128.25	14	128.36	126.00	0	38,955	0.00%
2021/09/14	8	134.19	6	135.33	132.50	2	38,952	0.01%
2021/09/13	15	138.33	11	142.82	137.00	4	38,962	0.01%
2021/09/10	2	136.00	4	139.00	141.00	-2	39,056	-0.01%
2021/09/09	4	136.63	4	137.63	138.00	0	38,969	0.00%
2021/09/08	7	134.71	1	132.50	134.00	6	38,931	0.02%
2021/09/07	9	131.83	6.2	132.31	133.50	2.9	38,964	0.01%
2021/09/06	4	139.50	0	0.00	136.50	4	38,825	0.01%
2021/09/03	5	140.00	7.4	138.52	139.00	-2.4	38,888	-0.01%
2021/09/02	18	142.72	16	144.34	140.00	2	38,937	0.01%
2021/09/01	22	142.52	18	142.36	148.00	4	38,896	0.01%
2021/08/31	3	141.17	5	140.40	140.00	-2	38,843	-0.01%
2021/08/30	7	139.36	3	139.83	139.50	4	39,138	0.01%
2021/08/27	0	0.00	1	141.00	139.00	-1	39,411	0.00%
2021/08/26	15	140.17	14	142.71	140.00	1	39,495	0.00%
2021/08/25	16	139.53	19.3	140.08	142.00	-3.3	39,566	-0.01%
2021/08/24	22.3	138.79	11	139.27	135.50	11.3	40,059	0.03%
2021/08/23	20	139.20	24	139.56	140.00	-4	40,213	-0.01%
2021/08/20	12	132.58	15.1	133.40	133.00	-3.1	40,683	-0.01%
2021/08/19	7.1	135.24	3	132.83	130.50	4.1	40,705	0.01%
2021/08/18	33	135.09	24	136.29	143.00	9	41,179	0.02%
2021/08/17	27	136.22	31	137.18	132.50	-4	41,023	-0.01%
2021/08/16	36.2	137.99	45.1	138.31	143.50	-8.9	41,087	-0.02%
2021/08/13	15.3	142.85	7	143.36	140.50	8.3	40,593	0.02%
2021/08/12	19	157.63	20	157.43	156.00	-1	40,534	0.00%
2021/08/11	34.1	159.71	23	163.57	160.00	11.1	40,888	0.03%
2021/08/10	17	173.68	22	171.48	173.00	-5	40,474	-0.01%
2021/08/09	28.6	173.34	19	175.39	170.00	9.5	40,505	0.02%
2021/08/06	4	183.75	3	181.67	182.50	1	40,913	0.00%
2021/08/05	5	183.80	8	185.31	185.00	-3	41,731	-0.01%
2021/08/04	15	184.90	10.3	184.72	182.00	4.7	42,340	0.01%
2021/08/03	10	186.15	9	185.06	185.50	1	42,249	0.00%
2021/08/02	18	186.42	18.1	186.16	183.00	-0.1	42,628	0.00%
2021/07/30	16	183.69	9	185.72	180.50	7	42,590	0.02%
2021/07/29	70.4	180.16	87.2	180.57	188.50	-16.8	42,758	-0.04%
2021/07/28	41.6	181.13	21.1	180.02	175.00	20.5	42,512	0.05%
2021/07/27	104.3	203.91	118	203.69	194.00	-13.7	42,076	-0.03%	大買/大賣/
2021/07/26	10.6	203.17	18	202.33	201.50	-7.4	41,419	-0.02%
2021/07/23	66	200.70	40.9	199.89	197.00	25.1	41,083	0.06%
2021/07/22	17	189.53	34.1	189.71	196.50	-17.1	39,927	-0.04%
2021/07/21	38.1	180.80	38	181.32	179.00	0.1	38,802	0.00%
2021/07/20	60.1	177.03	62.2	177.46	173.00	-2.1	37,735	-0.01%
2021/07/19	14	165.61	12	167.79	172.50	2	36,614	0.01%
2021/07/16	11	166.23	7	164.50	163.50	4	36,415	0.01%
2021/07/15	12	162.58	10.1	162.02	164.50	1.9	36,323	0.01%
2021/07/14	14.1	159.72	9	160.50	159.00	5.1	36,166	0.01%
2021/07/13	7.2	168.66	12	168.25	162.00	-4.8	35,852	-0.01%
2021/07/12	17	170.82	24.2	170.62	171.00	-7.2	35,506	-0.02%
2021/07/09	3.4	164.15	4	164.50	164.50	-0.6	35,077	0.00%
2021/07/08	7	167.93	10	168.30	166.00	-3	34,874	-0.01%
2021/07/07	31	170.32	30	170.52	165.00	1	35,149	0.00%
2021/07/06	23.2	173.00	9.2	174.52	172.50	14	35,027	0.04%
2021/07/05	97.4	181.04	69	180.02	170.00	28.4	35,270	0.08%
2021/07/02	12	163.63	41	165.73	174.00	-29	34,121	-0.08%
2021/07/01	37.3	165.33	35	166.44	158.50	2.3	33,859	0.01%
2021/06/30	14	157.21	65.1	158.09	163.00	-51.1	33,203	-0.15%
2021/06/29	65	154.62	42	153.77	154.00	23	32,843	0.07%
2021/06/28	64.1	153.44	39	154.79	154.00	25.1	32,911	0.08%
2021/06/25	31	145.26	63.3	144.83	146.50	-32.3	32,506	-0.10%
2021/06/24	14	134.61	17	135.82	136.00	-3	31,619	-0.01%
2021/06/23	2	130.00	33.3	129.70	133.00	-31.3	30,984	-0.10%
2021/06/22	1	121.00	0	0.00	121.00	1	31,097	0.00%
2021/06/21	27	122.44	32	122.17	120.50	-5	31,263	-0.02%
2021/06/18	3	130.17	4	131.13	129.00	-1	31,803	0.00%
2021/06/17	26	130.48	14	127.93	131.50	12	31,874	0.04%
2021/06/16	38.3	131.33	12	130.67	129.50	26.3	31,976	0.08%
2021/06/15	2.1	133.05	12	134.46	136.00	-9.9	32,598	-0.03%
2021/06/11	14	131.50	12	132.63	131.00	2	32,521	0.01%
2021/06/10	7	133.57	6	133.58	132.00	1	33,066	0.00%
2021/06/09	11	130.91	11	131.82	131.50	0	33,186	0.00%
2021/06/08	27	131.87	19	133.55	130.50	8	33,157	0.02%
2021/06/07	22	132.91	5	138.60	135.50	17	33,082	0.05%
2021/06/04	5	134.20	13	136.50	139.00	-8	32,754	-0.02%
2021/06/03	10	135.55	12	135.96	135.50	-2	32,674	-0.01%
2021/06/02	38	133.38	21.1	133.48	134.50	16.9	32,743	0.05%
2021/06/01	30	139.63	42.1	140.58	136.50	-12.1	32,623	-0.04%
2021/05/31	23	135.41	6	135.92	134.00	17	32,109	0.05%
2021/05/28	21.2	133.76	36	133.44	135.00	-14.8	32,079	-0.05%
2021/05/27	45	128.16	38	127.21	126.50	7	31,786	0.02%
2021/05/26	42	129.27	31	131.11	126.00	11	31,719	0.03%
2021/05/25	29	122.24	26	124.56	128.50	3	31,670	0.01%
2021/05/24	10	115.50	24	113.00	117.00	-14	31,912	-0.04%
2021/05/21	6	104.17	17	104.06	106.50	-11	32,155	-0.03%
2021/05/20	25.4	105.96	245	102.14	101.50	-219.7	31,940	-0.69%	大賣/鉅額交易
2021/05/19	25.1	110.02	20	111.45	112.50	5.1	31,854	0.02%
2021/05/18	231	106.03	9	106.22	107.00	222	31,891	0.70%	大買/鉅額交易
2021/05/17	7	99.47	8	101.75	97.70	-1	32,241	0.00%
2021/05/14	31	115.18	26	117.92	108.50	5	31,922	0.02%
2021/05/13	53	113.79	40.1	114.44	115.00	12.9	31,103	0.04%
2021/05/12	20	113.53	20	116.50	112.00	0	30,227	0.00%
2021/05/11	18	124.56	3	124.00	124.00	15	29,540	0.05%
2021/05/10	7	142.79	3	140.00	137.50	4	29,435	0.01%
2021/05/07	9	130.06	21	134.50	139.50	-12	28,925	-0.04%
2021/05/06	19	127.05	24	129.52	127.00	-5	28,709	-0.02%
2021/05/05	25	128.58	27.4	133.80	123.00	-2.4	28,203	-0.01%
2021/05/04	9	137.50	10	144.00	136.50	-1	27,815	0.00%
2021/05/03	14.1	154.03	8	154.50	151.50	6.1	27,521	0.02%
2021/04/29	11	167.22	23	168.13	168.00	-12	27,241	-0.04%
2021/04/28	24	169.42	19.2	167.06	165.00	4.8	27,134	0.02%
2021/04/27	3.4	164.62	8	158.13	164.50	-4.6	26,958	-0.02%
2021/04/26	3	158.83	10.2	156.57	161.50	-7.2	27,069	-0.03%
2021/04/23	1	145.00	4	146.38	150.00	-3	27,253	-0.01%
2021/04/22	7.1	148.25	34	159.79	145.00	-26.9	27,692	-0.10%
2021/04/21	30	149.95	34	150.51	153.00	-4	28,505	-0.01%
2021/04/20	31.3	144.54	9	145.50	147.00	22.3	28,550	0.08%
2021/04/19	3	138.17	2	138.75	142.00	1	28,673	0.00%
2021/04/16	2	140.00	10	141.70	139.50	-8	28,936	-0.03%
2021/04/15	12	134.04	135	131.63	137.00	-123	29,104	-0.42%	大賣/鉅額交易
2021/04/14	33	132.58	3	132.17	138.00	30	29,421	0.10%
2021/04/13	559	143.16	450	140.24	137.50	109	29,575	0.37%	大買/大賣/鉅額交易
2021/04/12	174	137.14	188	137.78	137.00	-14	29,131	-0.05%	大買/大賣/
2021/04/09	45	136.52	670.1	141.29	131.50	-625.1	28,986	-2.16%	大賣/鉅額交易
2021/04/08	24.1	128.29	48	132.96	136.00	-23.9	28,283	-0.08%
2021/04/07	302	119.96	156	122.58	124.00	146	28,316	0.52%	大買/大賣/鉅額交易
2021/04/06	503	113.63	9	115.67	116.00	494	28,187	1.75%	大買/鉅額交易
2021/04/01	229	107.32	216	106.93	105.50	13	28,751	0.05%	大買/大賣/
2021/03/31	13	104.73	28	105.32	104.00	-15	28,576	-0.05%
2021/03/30	22	98.37	89.2	99.74	101.50	-67.1	28,154	-0.24%
2021/03/29	13	96.13	12	95.97	95.70	1	27,520	0.00%
2021/03/26	16	92.06	17.1	92.45	93.70	-1.1	27,331	0.00%
2021/03/25	41.1	92.47	41	91.97	90.60	0.1	27,332	0.00%
2021/03/24	14	96.01	4	95.65	95.30	10	27,472	0.04%
2021/03/23	61	97.90	24	97.01	95.30	37	27,384	0.14%
2021/03/22	6	93.95	9	94.02	93.80	-3	26,705	-0.01%
2021/03/19	16	93.22	17	93.30	93.70	-1	26,856	0.00%
2021/03/18	35	95.09	48	93.93	94.00	-13	26,880	-0.05%
2021/03/17	10	90.21	3	89.60	90.00	7	26,435	0.03%
2021/03/16	43.1	91.95	60	91.52	89.50	-16.9	26,542	-0.06%
2021/03/15	8.1	90.57	5	89.90	90.10	3.1	26,602	0.01%
2021/03/12	68	88.10	15	87.19	86.70	53	26,703	0.20%
2021/03/11	2	87.15	10	88.44	89.00	-8	27,580	-0.03%
2021/03/10	6	85.93	3	85.57	84.50	3	28,013	0.01%
2021/03/09	7	86.34	11	85.55	85.10	-4	28,215	-0.01%
2021/03/08	32	89.03	27	88.29	86.20	5	28,994	0.02%
2021/03/05	13	86.32	25	86.85	87.00	-12	29,820	-0.04%
2021/03/04	42	89.48	36	88.60	87.80	6	29,933	0.02%
2021/03/03	12	86.30	34	87.81	90.60	-22	29,980	-0.07%
2021/03/02	17	90.99	9	93.20	86.80	8	30,062	0.03%
2021/02/26	40	90.75	58	89.96	91.40	-18	29,945	-0.06%
2021/02/25	49	92.35	27	91.47	90.60	22	30,326	0.07%
2021/02/24	29.1	92.53	45	93.66	92.10	-16	30,487	-0.05%
2021/02/23	52.1	83.88	39	84.29	86.00	13.1	29,911	0.04%
2021/02/22	7	81.70	20	81.80	82.30	-13	29,065	-0.04%
2021/02/19	30	74.22	21	74.39	74.90	9	28,805	0.03%
2021/02/18	71	70.55	21	71.15	72.60	50	28,339	0.18%
2021/02/17	24.1	67.78	44	68.65	69.10	-20	27,549	-0.07%
2021/02/05	15	63.11	17	62.94	62.90	-2	26,889	-0.01%
2021/02/04	1	62.30	4	62.30	62.30	-3	26,811	-0.01%
2021/02/03	0	0.00	5	61.94	61.50	-5	26,732	-0.02%
2021/02/02	5	61.08	6	61.13	61.00	-1	26,724	0.00%
2021/02/01	42	59.74	63	59.38	59.60	-21	26,712	-0.08%
2021/01/29	30	59.37	0	0.00	58.50	30	26,606	0.11%
2021/01/28	1	60.00	16	60.06	59.00	-15	26,521	-0.06%
2021/01/27	12	61.90	3	62.43	61.90	9	26,408	0.03%
2021/01/26	6	61.48	7	63.79	62.50	-1	26,334	0.00%
2021/01/25	10	62.11	13	63.25	63.50	-3	26,208	-0.01%
2021/01/22	9	62.88	3	63.07	63.00	6	26,023	0.02%
2021/01/21	5	63.16	8	63.55	63.00	-3	25,907	-0.01%
2021/01/20	25	62.93	4	64.98	61.90	21	25,707	0.08%
2021/01/19	14	66.94	14	67.30	65.30	0	25,404	0.00%
2021/01/18	19	66.21	7	65.61	66.10	12	25,198	0.05%
2021/01/15	22	67.01	15	67.63	66.00	7	24,967	0.03%
2021/01/14	14	68.41	14	67.22	69.50	0	24,560	0.00%
2021/01/13	3	62.90	6	62.92	64.20	-3	23,805	-0.01%
2021/01/12	47	64.27	49	63.41	61.90	-2	23,653	-0.01%
2021/01/11	1	64.30	5	64.64	64.20	-4	23,474	-0.02%
2021/01/08	10	62.69	4	63.35	63.50	6	23,227	0.03%
2021/01/07	6	64.25	31	63.77	64.30	-25	23,033	-0.11%
2021/01/06	9	62.48	5	62.92	61.60	4	22,772	0.02%
2021/01/05	19	64.17	8	65.08	63.40	11	22,621	0.05%
2021/01/04	19	65.80	17	66.51	66.00	2	22,408	0.01%
2020/12/31	26	64.43	10	64.71	64.70	16	21,919	0.07%
2020/12/30	7	63.16	12	63.82	63.70	-5	21,457	-0.02%
2020/12/29	15	63.77	7	63.34	62.10	8	20,765	0.04%
2020/12/28	14	64.37	65	64.57	65.80	-51	19,867	-0.26%
2020/12/25	4	58.83	13	58.92	59.90	-9	18,841	-0.05%
2020/12/24	6	58.13	11	58.30	57.90	-5	18,434	-0.03%
2020/12/23	3	56.50	3	57.03	57.50	0	18,058	0.00%
2020/12/21	46	56.68	0	0.00	56.10	46	17,535	0.26%
2020/12/18	8	58.40	5	57.48	57.50	3	17,267	0.02%
2020/12/17	6	55.48	9	55.91	56.30	-3	16,651	-0.02%
2020/12/16	1	55.70	4	55.78	55.20	-3	16,400	-0.02%
2020/12/15	12	54.79	9	55.37	54.60	3	16,209	0.02%
2020/12/14	10	57.07	7	58.03	56.80	3	15,845	0.02%
2020/12/11	11	58.03	10	59.13	57.40	1	15,579	0.01%
2020/12/10	9	58.82	19	57.89	58.60	-10	15,224	-0.07%
2020/12/09	11	61.81	9	61.57	60.40	2	14,889	0.01%
2020/12/08	135	58.96	126	58.80	59.00	9	14,047	0.06%	大買/大賣/
2020/12/07	139	58.61	182	58.64	60.10	-43	13,521	-0.32%	大買/大賣/
2020/12/04	56	55.46	91	55.75	54.70	-35	12,300	-0.28%
2020/12/03	41	53.60	32	54.38	53.90	9	11,514	0.08%
2020/12/02	147	55.83	222	55.83	55.20	-75	11,077	-0.68%	大買/大賣/
2020/12/01	154	54.48	75	54.82	55.50	79	9,964	0.79%	大買/
2020/11/30	23	51.26	22	51.32	50.50	1	8,748	0.01%
2020/11/27	5	50.18	2	51.15	50.30	3	8,301	0.04%
2020/11/26	27	50.33	23	49.38	50.00	4	7,875	0.05%
2020/11/25	71	49.35	21	48.85	49.00	50	7,248	0.69%
2020/11/24	40	50.50	22	51.14	49.70	18	6,773	0.27%
2020/11/23	25	49.49	26	49.64	51.30	-1	5,808	-0.02%
2020/11/20	8	44.00	8	45.71	46.65	0	4,521	0.00%
2020/11/19	1	42.40	0	0.00	42.45	1	3,918	0.03%
2020/11/18	3	41.80	1	42.05	41.70	2	3,891	0.05%
2020/11/17	1	42.30	2	42.30	41.80	-1	3,919	-0.03%
2020/11/16	1	42.00	0	0.00	42.20	1	3,987	0.03%
2020/11/12	2	40.60	1	41.15	41.35	1	4,204	0.02%
2020/11/11	1	41.70	0	0.00	41.85	1	4,148	0.02%
2020/11/10	1	43.30	2	42.20	42.30	-1	4,128	-0.02%
2020/11/09	1	43.80	0	0.00	43.70	1	4,027	0.02%
2020/11/05	2	41.80	2	42.05	42.00	0	3,825	0.00%
2020/11/04	1	42.45	1	42.75	42.75	0	3,806	0.00%
2020/11/02	1	40.75	2	40.90	40.60	-1	3,749	-0.03%
2020/10/28	3	42.40	1	42.15	42.00	2	3,719	0.05%
2020/10/26	1	42.40	6	42.68	42.50	-5	3,671	-0.14%
2020/10/23	1	43.25	0	0.00	43.30	1	3,587	0.03%
2020/10/22	0	0.00	1	42.50	42.50	-1	3,533	-0.03%
2020/10/21	6	42.64	0	0.00	42.75	6	3,440	0.17%
2020/10/20	0	0.00	1	41.05	41.45	-1	3,270	-0.03%
2020/10/19	1	41.00	0	0.00	41.60	1	3,252	0.03%
2020/10/15	0	0.00	1	41.35	41.30	-1	3,237	-0.03%
2020/10/14	1	41.10	1	40.85	40.80	0	3,161	0.00%
2020/10/13	6	39.17	6	40.13	40.45	0	3,027	0.00%
2020/10/12	1	38.85	0	0.00	38.55	1	2,857	0.03%
2020/10/07	1	37.30	0	0.00	37.30	1	2,815	0.04%
2020/10/06	0	0.00	1	37.15	37.25	-1	2,845	-0.04%
2020/10/05	1	36.90	0	0.00	36.80	1	2,956	0.03%
2020/09/24	0	0.00	3	37.05	36.70	-3	3,390	-0.09%
2020/09/16	3	38.93	2	39.25	38.75	1	3,468	0.03%
2020/09/15	0	0.00	8	38.95	38.70	-8	3,427	-0.23%
2020/09/09	1	36.50	0	0.00	36.85	1	3,343	0.03%
2020/09/02	0	0.00	1	36.85	36.70	-1	3,618	-0.03%
2020/09/01	2	36.40	0	0.00	36.40	2	3,637	0.05%
2020/08/27	2	36.78	0	0.00	36.40	2	3,944	0.05%
2020/08/26	0	0.00	1	36.65	36.70	-1	3,984	-0.03%
2020/08/25	4	36.54	1	36.70	36.45	3	4,068	0.07%
2020/08/24	6	35.58	11	36.29	36.30	-5	4,067	-0.12%
2020/08/21	10	36.13	1	36.50	36.20	9	4,088	0.22%
2020/08/20	1	37.40	27	36.50	35.80	-26	4,089	-0.64%
2020/08/19	4	39.74	2	40.50	38.70	2	4,086	0.05%
2020/08/18	29	40.87	6	40.70	41.00	23	3,993	0.58%
2020/08/14	1	38.55	0	0.00	38.75	1	3,960	0.03%
2020/07/31	1	39.50	3	39.60	39.80	-2	5,515	-0.04%
2020/07/30	4	39.50	0	0.00	39.30	4	5,584	0.07%
2020/07/29	1	37.90	1	38.30	38.40	0	5,681	0.00%
2020/07/28	1	39.70	10	38.83	38.00	-9	5,800	-0.16%
2020/07/27	1	38.90	0	0.00	38.95	1	5,966	0.02%
2020/07/23	1	39.50	47	39.60	39.50	-46	6,521	-0.71%
2020/07/22	4	39.36	0	0.00	39.40	4	6,545	0.06%
2020/07/21	0	0.00	5	38.58	38.95	-5	6,536	-0.08%
2020/07/20	1	36.35	1	36.65	36.85	0	6,465	0.00%
2020/07/17	2	37.10	0	0.00	37.05	2	6,498	0.03%
2020/07/16	1	37.40	0	0.00	37.25	1	6,544	0.02%
2020/07/15	2	37.63	2	38.05	37.40	0	6,545	0.00%
2020/07/14	3	37.77	4	37.39	37.65	-1	6,611	-0.02%
2020/07/13	2	38.55	0	0.00	38.60	2	6,649	0.03%
2020/07/10	2	39.23	1	38.65	38.45	1	6,730	0.01%
2020/07/09	2	41.70	6	41.84	40.40	-4	6,717	-0.06%
2020/07/08	4	40.20	1	40.15	40.05	3	6,447	0.05%
2020/07/06	4	39.93	0	0.00	40.05	4	6,414	0.06%
2020/07/02	3	40.00	0	0.00	40.20	3	6,358	0.05%
2020/06/22	1	38.60	0	0.00	39.05	1	6,307	0.02%
2020/06/19	1	38.70	1	38.90	38.65	0	6,320	0.00%
2020/06/18	1	38.05	1	38.45	38.50	0	6,309	0.00%
2020/06/12	0	0.00	10	38.65	38.95	-10	6,356	-0.16%
2020/06/11	3	40.53	14	40.01	39.30	-11	6,338	-0.17%
2020/06/10	10	42.18	0	0.00	42.50	10	6,222	0.16%
2020/06/09	7	42.11	1	42.30	42.00	6	6,293	0.10%
2020/06/08	1	41.95	10	42.00	41.85	-9	6,372	-0.14%
2020/06/05	9	42.67	4	42.80	42.40	5	6,500	0.08%
2020/06/04	1	42.15	1	42.50	42.25	0	6,432	0.00%
2020/06/03	6	42.30	5	41.60	42.05	1	6,363	0.02%
2020/06/02	5	40.99	1	41.60	40.80	4	6,248	0.06%
2020/06/01	3	41.63	3	41.57	41.40	0	6,234	0.00%
2020/05/28	3	40.60	2	41.35	40.40	1	6,150	0.02%
2020/05/27	2	40.63	1	40.75	40.60	1	6,104	0.02%
2020/05/26	3	41.02	5	41.23	41.40	-2	6,071	-0.03%
2020/05/25	2	40.80	6	40.84	40.65	-4	5,962	-0.07%
2020/05/22	5	41.57	21	41.19	40.00	-16	5,905	-0.27%
2020/05/21	1	41.30	17	41.38	42.15	-16	5,818	-0.27%
2020/05/20	5	41.78	3	42.22	41.65	2	5,792	0.03%
2020/05/19	17	42.09	10	41.93	42.75	7	5,728	0.12%
2020/05/18	3	42.62	1	42.80	41.75	2	5,597	0.04%
2020/05/15	8	44.41	11	45.25	42.60	-3	5,475	-0.05%
2020/05/14	6	42.88	1	43.35	42.00	5	4,877	0.10%
2020/05/13	2	43.20	10	43.20	42.95	-8	4,760	-0.17%
2020/05/12	11	43.01	5	41.99	43.20	6	4,578	0.13%
2020/05/11	11	41.60	2	42.25	41.20	9	4,449	0.20%
2020/05/08	2	42.90	3	43.00	42.50	-1	4,333	-0.02%
2020/05/07	7	41.97	14	42.24	42.20	-7	4,200	-0.17%
2020/05/06	3	41.67	3	41.58	41.40	0	4,096	0.00%
2020/05/05	2	41.00	1	42.00	41.80	1	4,017	0.02%
2020/05/04	6	41.43	4	41.56	41.40	2	3,911	0.05%
2020/04/30	22	41.38	13	41.24	41.00	9	3,808	0.24%
2020/04/29	15	40.68	16	40.85	40.80	-1	3,629	-0.03%
2020/04/28	49	40.10	14	39.41	40.10	35	3,359	1.04%
2020/04/27	1	37.70	12	37.11	37.80	-11	3,115	-0.35%
2020/04/23	7	37.02	0	0.00	36.70	7	3,081	0.23%
2020/04/21	1	35.90	0	0.00	36.25	1	3,107	0.03%
2020/04/20	3	35.83	10	35.90	35.90	-7	3,168	-0.22%
2020/04/17	0	0.00	1	35.80	35.80	-1	3,186	-0.03%
2020/04/16	10	35.55	0	0.00	35.85	10	3,137	0.32%
2020/04/15	1	34.85	1	35.15	34.55	0	3,158	0.00%
2020/04/14	11	34.28	1	34.20	34.15	10	3,136	0.32%
2020/04/13	1	33.75	1	33.30	32.70	0	3,109	0.00%
2020/04/10	0	32.70	0	0.00	32.70	0	3,089	0.00%
2020/04/07	1	30.90	0	0.00	31.15	1	3,257	0.03%
2020/03/27	6	28.55	6	28.40	27.65	0	3,893	0.00%
2020/03/24	0	0.00	1	25.10	25.45	-1	4,568	-0.02%
2020/03/23	2	24.43	1	24.90	24.25	1	4,892	0.02%
2020/03/19	0	0.00	3	24.05	24.05	-3	4,945	-0.06%
2020/03/12	2	33.93	0	0.00	32.50	2	4,786	0.04%
2020/03/11	1	36.55	1	36.70	36.00	0	4,664	0.00%
2020/03/05	3	36.50	3	37.10	36.10	0	4,402	0.00%
2020/02/20	0	0.00	3	36.80	36.95	-3	4,202	-0.07%
2020/02/18	1	36.00	0	0.00	35.80	1	4,155	0.02%
2020/02/17	1	35.40	0	0.00	35.75	1	4,127	0.02%
2020/02/05	0	0.00	2	34.60	34.55	-2	3,978	-0.05%
2020/01/30	1	34.80	11	34.28	34.15	-10	3,855	-0.26%
2020/01/20	1	37.90	1	38.15	37.90	0	3,774	0.00%
2020/01/17	1	38.00	0	0.00	38.00	1	3,745	0.03%
2020/01/16	2	38.10	0	0.00	38.10	2	3,723	0.05%
2020/01/15	0	0.00	6	38.70	38.65	-6	3,685	-0.16%
2020/01/14	0	0.00	16	38.62	39.55	-16	3,599	-0.44%
2020/01/13	3	38.12	0	0.00	38.20	3	3,464	0.09%
2020/01/10	5	38.15	0	0.00	38.20	5	3,435	0.15%
2020/01/09	1	38.75	0	0.00	38.40	1	3,388	0.03%
2020/01/08	2	38.05	2	38.28	37.70	0	3,270	0.00%
2020/01/07	7	37.30	0	0.00	37.90	7	3,176	0.22%
2020/01/06	5	37.75	4	38.00	37.70	1	3,108	0.03%
2020/01/03	6	37.64	0	0.00	37.75	6	3,076	0.20%
2020/01/02	0	0.00	6	38.65	38.95	-6	2,986	-0.20%
2019/12/30	1	38.55	1	38.30	38.70	0	2,813	0.00%
2019/12/27	3	39.27	1	38.60	38.80	2	2,764	0.07%
2019/12/26	0	0.00	5	39.20	38.60	-5	2,610	-0.19%
2019/12/25	5	39.40	0	0.00	39.70	5	2,519	0.20%
2019/12/23	3	37.72	0	0.00	38.10	3	2,078	0.14%
2019/12/20	9	38.21	5	38.17	38.30	4	2,003	0.20%
2019/12/19	9	38.06	19	38.58	38.80	-10	1,924	-0.52%
2019/12/18	1	37.65	4	36.36	36.95	-3	1,432	-0.21%
2019/12/17	0	0.00	3	34.10	34.25	-3	1,122	-0.27%
2019/12/16	1	33.80	22	33.68	33.70	-21	1,045	-2.01%
2019/12/11	10	33.22	1	33.25	33.30	9	980	0.92%
2019/12/10	10	32.93	1	33.00	33.50	9	956	0.94%
2019/11/29	5	31.75	5	32.28	31.75	0	1,163	0.00%
2019/11/27	3	32.70	4	32.78	32.80	-1	1,156	-0.09%
2019/11/26	0	0.00	0.5	32.00	31.70	-0.5	1,133	-0.05%
2019/11/13	0	0.00	1	30.75	30.90	-1	1,148	-0.09%
2019/11/08	0	0.00	0.3	31.80	31.80	-0.3	1,142	-0.03%
2019/11/05	0	0.00	1	32.35	32.25	-1	1,145	-0.09%
2019/11/04	0	0.00	6	32.04	32.35	-6	1,151	-0.52%
2019/10/29	0	0.00	6	32.93	32.75	-6	1,160	-0.52%
2019/10/25	1	32.65	0	0.00	32.55	1	1,185	0.08%
2019/10/24	0	0.00	1	32.70	32.90	-1	1,219	-0.08%
2019/10/17	4	31.90	0	0.00	31.80	4	1,317	0.30%
2019/10/15	1	32.20	0	0.00	32.00	1	1,329	0.08%
2019/10/09	0	0.00	2	32.50	32.50	-2	1,381	-0.14%
2019/10/03	0	0.00	18	32.80	33.25	-18	1,513	-1.19%
2019/10/01	2	33.10	0	0.00	33.10	2	1,516	0.13%
2019/09/27	0	0.00	4	32.95	32.95	-4	1,519	-0.26%
2019/09/26	0	0.00	1	33.60	33.60	-1	1,522	-0.07%
2019/09/25	0	0.00	2	33.90	33.90	-2	1,527	-0.13%
2019/09/24	18	35.20	1	33.95	34.10	17	1,514	1.12%
2019/09/20	1	34.40	0	0.00	34.05	1	1,427	0.07%
2019/09/10	4	33.55	0	0.00	34.50	4	1,292	0.31%
2019/09/09	2	34.30	0	0.00	33.85	2	1,270	0.16%
2019/09/05	1	34.55	0	0.00	34.15	1	1,194	0.08%
2019/09/04	5	33.26	0	0.00	33.25	5	1,084	0.46%
2019/08/28	0	0.00	4	32.45	32.45	-4	1,020	-0.39%
2019/08/27	0	0.00	2	32.40	32.10	-2	1,012	-0.20%
2019/08/21	6	32.20	1	32.40	32.80	5	998	0.50%
2019/08/13	1	31.25	0	0.00	31.15	1	977	0.10%
2019/08/05	1	31.45	0	0.00	31.20	1	975	0.10%
2019/08/02	0	0.00	2	32.15	32.05	-2	980	-0.20%
2019/07/30	2	33.20	0	0.00	33.20	2	980	0.20%
2019/07/23	0	0.00	1	33.50	33.10	-1	844	-0.12%
2019/07/18	4	32.90	0	0.00	32.90	4	828	0.48%
2019/07/15	0	0.00	3	33.90	33.70	-3	1,057	-0.28%
2019/07/11	0	0.00	1	32.50	33.25	-1	998	-0.10%
2019/07/10	0	0.00	1	31.70	31.80	-1	915	-0.11%
2019/07/09	0	0.00	1	31.35	31.35	-1	910	-0.11%
2019/07/04	0	0.00	5	31.10	31.30	-5	912	-0.55%
2019/07/03	1	30.95	0	0.00	30.90	1	911	0.11%
2019/07/02	1	32.35	4	32.35	32.30	-3	905	-0.33%
2019/06/27	0	0.00	1	31.60	31.65	-1	864	-0.12%
2019/06/25	0	0.00	1	31.15	31.20	-1	871	-0.11%
2019/06/11	4	30.70	0	0.00	30.55	4	944	0.42%
2019/06/05	4	30.10	0	0.00	29.95	4	948	0.42%
2019/05/23	0	0.00	4	29.25	29.10	-4	1,022	-0.39%
2019/05/16	0	0.00	4	30.35	30.20	-4	1,050	-0.38%
2019/05/13	1	30.20	0	0.00	30.10	1	1,081	0.09%
2019/05/10	1	31.20	1	31.40	31.20	0	1,076	0.00%
2019/05/09	1	31.80	0	0.00	31.10	1	1,069	0.09%
2019/05/03	0	0.00	4	33.34	33.35	-4	1,075	-0.37%
2019/04/30	3	32.65	0	0.00	32.65	3	1,075	0.28%
2019/04/29	1	33.00	0	0.00	32.50	1	1,075	0.09%
2019/04/22	15	35.08	2	34.90	34.90	13	1,043	1.25%
2019/04/19	4	32.95	4	33.94	34.35	0	904	0.00%
2019/04/17	4	32.80	0	0.00	32.50	4	791	0.51%
2019/04/12	0	0.00	0.2	31.90	32.05	-0.2	768	-0.02%
2019/04/11	1	32.50	7	32.52	32.35	-6	768	-0.78%
2019/04/08	1	33.05	2	33.28	33.05	-1	754	-0.13%
2019/04/02	3	32.45	1	32.45	32.50	2	741	0.27%
2019/03/29	0	0.00	4	31.65	31.55	-4	724	-0.55%
2019/03/28	1	31.80	0	0.00	31.90	1	722	0.14%
2019/03/27	1	32.20	0	0.00	32.05	1	719	0.14%
2019/03/20	2.2	32.85	0	0.00	32.85	2.2	705	0.31%
2019/03/18	1	32.75	0	0.00	32.80	1	694	0.14%
2019/03/14	2	33.15	0	0.00	33.20	2	686	0.29%
2019/03/11	0	0.00	2	33.00	33.05	-2	717	-0.28%
2019/03/07	1.2	33.51	0	0.00	33.20	1.2	748	0.16%
2019/03/06	0	0.00	3	33.85	33.90	-3	765	-0.39%
2019/03/05	0	0.00	30	33.84	33.80	-30	787	-3.81%
2019/03/04	0.2	34.05	0	0.00	34.05	0.2	789	0.03%
2019/02/27	30	34.06	0	0.00	34.10	30	791	3.79%
2019/02/26	0	0.00	2	35.05	34.00	-2	786	-0.25%
2019/02/22	0	0.00	12	33.93	33.70	-12	757	-1.59%
2019/02/21	10	33.39	0	0.00	33.70	10	743	1.35%
2019/02/20	0	0.00	2	33.50	33.40	-2	736	-0.27%
2019/02/19	2	33.65	0	0.00	33.40	2	738	0.27%
2019/02/12	0	0.00	1	33.10	33.50	-1	707	-0.14%
2019/01/28	0	0.00	2	32.48	32.65	-2	686	-0.29%
2019/01/18	0	0.00	2	31.80	31.90	-2	697	-0.29%
2019/01/17	0	0.00	1	32.00	31.75	-1	708	-0.14%
2018/12/26	0.3	30.00	0	0.00	29.90	0.3	819	0.04%
2018/12/25	0.3	30.00	0	0.00	30.00	0.3	826	0.04%
2018/12/07	0.2	32.00	0	0.00	32.00	0.2	878	0.02%
2018/12/04	2	33.00	0	0.00	33.05	2	938	0.21%
2018/12/03	1	33.20	0	0.00	33.25	1	971	0.10%
2018/11/29	2	32.55	0	0.00	31.95	2	948	0.21%
2018/11/13	0	30.35	0	0.00	30.30	0	956	0.00%
2018/10/03	1	33.80	0	0.00	33.50	1	1,250	0.08%
2018/09/19	0	0.00	1	33.65	33.80	-1	1,388	-0.07%
2018/09/17	1	33.50	0	0.00	33.55	1	1,434	0.07%
2018/09/14	0	0.00	1	33.80	33.85	-1	1,435	-0.07%
2018/09/11	0	0.00	1	32.40	33.15	-1	1,455	-0.07%
2018/09/10	1	31.25	40	31.81	31.20	-39	1,445	-2.70%
2018/09/03	1	36.10	0	0.00	36.10	1	1,494	0.07%
2018/08/28	5	37.00	1	37.00	36.55	4	1,712	0.23%
2018/08/20	1	35.30	0	0.00	35.45	1	2,011	0.05%
2018/08/17	1	36.35	0	0.00	36.00	1	2,021	0.05%
2018/08/13	2	37.30	1	37.00	37.00	1	2,157	0.05%
2018/08/10	0	0.00	1	38.80	38.80	-1	2,134	-0.05%
2018/08/09	1	39.50	2	39.70	39.15	-1	2,203	-0.05%
2018/08/08	0	0.00	1	39.20	39.15	-1	2,261	-0.04%
2018/08/07	0	0.00	11	38.95	38.80	-11	2,264	-0.49%
2018/08/02	1	38.00	0	0.00	38.10	1	2,405	0.04%
2018/07/27	5	38.48	0	0.00	38.55	5	2,552	0.20%
2018/07/25	1	37.80	1	38.15	38.25	0	2,566	0.00%
2018/07/23	1	37.40	4	37.18	37.10	-3	2,586	-0.12%
2018/07/20	0.2	37.90	0	0.00	37.90	0.2	2,597	0.01%
2018/07/18	5	39.53	2	39.23	38.50	3	2,653	0.11%
2018/07/17	1	37.70	0	0.00	37.95	1	2,617	0.04%
2018/07/16	1	38.20	3	37.50	37.50	-2	2,651	-0.08%
2018/07/13	4	38.23	0	0.00	38.15	4	2,682	0.15%
2018/07/11	2	37.80	1	37.90	37.60	1	2,760	0.04%
2018/07/09	0.3	36.60	1	36.45	36.70	-0.7	2,782	-0.03%
2018/07/06	0	0.00	5	36.50	36.10	-5	2,858	-0.17%
2018/07/05	2	37.33	0	0.00	36.55	2	3,007	0.07%
2018/07/04	2	37.75	0	0.00	37.55	2	3,059	0.07%
2018/07/03	2	40.15	0	0.00	39.45	2	3,067	0.07%
2018/07/02	6	40.88	0	0.00	40.50	6	3,081	0.19%
2018/06/29	0	0.00	1	39.95	40.30	-1	3,085	-0.03%
2018/06/26	1	39.05	0	0.00	39.30	1	3,177	0.03%
2018/06/21	0.2	40.60	0	0.00	40.80	0.2	3,344	0.01%
2018/06/12	1.2	41.75	4	42.15	41.75	-2.8	4,299	-0.07%
2018/06/08	1	42.50	0	0.00	42.05	1	4,639	0.02%
2018/06/05	8	43.16	2	42.95	42.70	6	5,044	0.12%
2018/05/30	0	0.00	1	41.90	41.70	-1	5,766	-0.02%
2018/05/25	1	41.95	0	0.00	41.85	1	5,669	0.02%
2018/05/23	1	41.75	2	42.20	41.75	-1	5,688	-0.02%
2018/05/22	12	42.50	10	42.70	41.65	2	5,664	0.04%
2018/05/18	0	0.00	2	41.28	41.15	-2	5,631	-0.04%
2018/05/17	1	41.10	1	41.20	41.65	0	5,644	0.00%
2018/05/16	3	41.10	8	40.97	41.40	-5	5,580	-0.09%
2018/05/14	0	0.00	2	40.55	40.30	-2	5,612	-0.04%
2018/05/10	2	41.28	0	0.00	41.95	2	5,547	0.04%
2018/05/08	7	40.91	1	41.00	40.90	6	5,465	0.11%
2018/05/03	1	39.10	0	0.00	38.50	1	5,488	0.02%
2018/04/30	0	0.00	1	38.90	38.90	-1	5,559	-0.02%
2018/04/23	1	39.60	0	0.00	39.65	1	5,962	0.02%
2018/04/18	3	41.05	0	0.00	40.85	3	5,928	0.05%
2018/04/16	0	0.00	1	42.10	41.80	-1	5,889	-0.02%
2018/04/12	1	42.00	5	42.15	42.00	-4	5,903	-0.07%
2018/04/11	2	43.78	2	44.75	42.75	0	5,869	0.00%
2018/04/09	41	43.79	0	0.00	43.95	41	5,782	0.71%
2018/04/03	0	44.10	0	0.00	43.60	0	5,773	0.00%
2018/04/02	0	0.00	5	44.55	44.55	-5	5,760	-0.09%
2018/03/31	0	0.00	5	44.40	44.40	-5	5,743	-0.09%
2018/03/30	4	45.26	0	0.00	44.20	4	5,736	0.07%
2018/03/28	2	44.50	0	0.00	44.10	2	5,666	0.04%
2018/03/23	4	43.15	0	0.00	43.80	4	5,544	0.07%
2018/03/22	6	47.58	3	47.80	46.30	3	5,442	0.06%
2018/03/21	10	47.87	11	49.16	48.50	-1	5,236	-0.02%
2018/03/15	3	47.28	39	47.35	46.75	-36	4,697	-0.77%
2018/03/14	2	46.95	0	0.00	47.15	2	4,481	0.04%
2018/03/13	10	46.40	1	46.60	46.60	9	4,445	0.20%
2018/03/12	16	47.01	0	0.00	46.20	16	4,360	0.37%
2018/03/09	0	0.00	3	46.68	46.90	-3	4,201	-0.07%
2018/03/08	0	0.00	2	46.75	45.90	-2	4,116	-0.05%
2018/03/07	1	45.95	0	0.00	44.80	1	3,895	0.03%
2018/03/06	0	0.00	2	46.00	46.05	-2	3,375	-0.06%
2018/03/02	1	42.10	0	0.00	42.30	1	3,346	0.03%
2018/02/26	2	43.30	2	42.85	43.00	0	3,719	0.00%
2018/02/23	0	0.00	1	42.50	42.05	-1	3,770	-0.03%
2018/02/21	3	41.85	0	0.00	41.55	3	3,881	0.08%
2018/02/09	0	0.00	1	38.00	39.40	-1	3,990	-0.03%
2018/02/07	0	0.00	1	41.15	41.00	-1	4,120	-0.02%
2018/02/06	3	40.47	10	39.55	39.80	-7	4,188	-0.17%
2018/02/05	2	42.80	0	0.00	42.95	2	4,247	0.05%
2018/02/02	1	44.25	0	0.00	44.55	1	4,296	0.02%
2018/01/30	1	44.60	3	44.65	44.65	-2	4,746	-0.04%
2018/01/29	7	45.96	90	46.10	46.10	-83	4,769	-1.74%
2018/01/24	0	0.00	1	44.80	44.90	-1	5,223	-0.02%
2018/01/23	1	46.85	0	0.00	45.00	1	5,423	0.02%
2018/01/22	10	45.00	11	45.16	46.05	-1	5,406	-0.02%
2018/01/18	1	44.50	1	44.30	43.90	0	5,588	0.00%
2018/01/17	2	44.23	1	44.50	44.30	1	5,933	0.02%
2018/01/16	3	43.95	1	44.00	44.00	2	5,905	0.03%
2018/01/15	2	42.73	0	0.00	42.70	2	6,103	0.03%
2018/01/12	0	0.00	1	43.00	43.15	-1	6,429	-0.02%
2018/01/10	2	42.90	0	0.00	42.25	2	7,143	0.03%
2018/01/08	3	43.53	0	0.00	43.05	3	8,475	0.04%
2018/01/05	3	43.95	0	0.00	43.70	3	8,609	0.03%

受惠先進封裝愛普吃香晶豪科挑戰雙位數成長Anue鉅亨－2024/01/23

晶豪科

...詳全文

晶豪科拚績增雙位數UDN聯合新聞網－2024/01/22

晶豪科

利基型記憶體IC設計業晶豪科（3006）為降低記憶體價格起伏對營運的影響，數年前投入發展SoC Memory，較Wafe......詳全文

【超直白晨報】感恩節美國期指緩步走高，手機湧急單半導體續強台積電聯發科南亞科晶豪科環球晶表現強勢Anue鉅亨－2023/11/24

...詳全文

晶豪科

券商分點績效/獲利分析

兆豐-寶成券商分點個股進出
兆豐-寶成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

晶豪科

券商分點績效/獲利分析

兆豐-寶成 券商分點個股進出 兆豐-寶成 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

兆豐-寶成券商分點個股進出
兆豐-寶成券商分點全部個股操作績效/獲利分析