晶豪科 (3006)-臺銀-金山券商分點個股進出

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
82.1
漲跌
▲0.1
漲幅
+0.12%
成交量
1,863張
產業
上市半導體類股
1338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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/04/17	1	81.70	2	82.00	82.00	-1	6,817	-0.01%
2024/04/16	1.4	83.25	1	81.20	81.40	0.4	6,820	0.01%
2024/04/15	5.1	85.77	0	0.00	85.40	5.1	6,819	0.07%
2024/04/12	1	87.90	1	88.40	87.80	0	6,916	0.00%
2024/04/11	0	0.00	16.1	86.80	86.80	-16.1	6,958	-0.23%
2024/04/10	21.1	88.60	5	87.86	87.80	16.1	7,129	0.23%
2024/04/09	1.1	86.16	1	87.40	85.50	0.1	7,168	0.00%
2024/04/08	1	85.80	5	86.08	85.90	-4	7,283	-0.05%
2024/04/03	1.1	85.54	0	0.00	86.10	1.1	7,939	0.01%
2024/04/02	6.1	88.99	7	88.11	87.00	-0.9	8,545	-0.01%
2024/04/01	0	0.00	2	87.70	87.70	-2	9,381	-0.02%
2024/03/29	0.1	87.48	0.1	87.20	86.90	0	9,821	0.00%
2024/03/28	1	87.80	1	88.10	87.50	0	9,982	0.00%
2024/03/27	2	89.85	2	89.45	88.10	0	10,472	0.00%
2024/03/26	1.4	89.27	1	90.50	86.90	0.4	10,622	0.00%
2024/03/25	8	90.14	0.2	90.55	89.00	7.8	10,817	0.07%
2024/03/22	10.3	90.68	8.9	89.45	91.30	1.4	11,127	0.01%
2024/03/21	2	87.20	6	87.30	87.50	-4	11,590	-0.03%
2024/03/20	1.1	84.75	0	0.00	84.50	1.1	11,993	0.01%
2024/03/19	4.1	85.18	0	0.00	85.30	4.1	12,189	0.03%
2024/03/18	0	0.00	1	85.70	86.30	-1	12,273	-0.01%
2024/03/15	1	84.30	2	85.50	84.30	-1	12,360	-0.01%
2024/03/14	5.1	84.27	5	85.26	84.20	0.1	12,542	0.00%
2024/03/13	1	86.40	1	86.10	85.70	0	12,709	0.00%
2024/03/12	4	88.10	0	0.00	87.60	4	12,730	0.03%
2024/03/11	4.2	88.20	1	87.30	88.10	3.2	12,730	0.03%
2024/03/08	8.3	88.34	1	86.90	86.20	7.3	12,738	0.06%
2024/03/07	1	92.30	2	92.70	91.60	-1	12,498	-0.01%
2024/03/06	1	94.20	8	95.73	94.20	-7	12,427	-0.06%
2024/03/05	6	96.28	5	96.80	96.00	1	12,475	0.01%
2024/03/04	8	101.36	18	101.10	97.80	-10	12,374	-0.08%
2024/03/01	1	97.40	12	96.53	97.70	-11	11,957	-0.09%
2024/02/29	6	90.67	7	92.04	93.50	-1	11,675	-0.01%
2024/02/27	7	91.87	4	93.10	91.40	3	12,013	0.02%
2024/02/26	1.1	91.29	1	91.00	90.90	0.1	12,614	0.00%
2024/02/23	3	92.90	2	93.15	91.50	1	12,676	0.01%
2024/02/22	1	93.50	0	0.00	93.00	1	12,679	0.01%
2024/02/21	7	95.30	8	94.85	94.20	-1	12,772	-0.01%
2024/02/20	1.3	93.92	3	93.67	93.00	-1.7	12,820	-0.01%
2024/02/19	9	93.87	9	93.89	93.70	0	13,057	0.00%
2024/02/16	3	93.20	2	93.00	93.00	1	13,362	0.01%
2024/02/15	1	91.00	2	92.35	93.10	-1	13,637	-0.01%
2024/02/05	0.1	90.00	0	0.00	90.00	0.1	13,778	0.00%
2024/02/02	2.1	91.65	0	0.00	91.00	2.1	13,828	0.01%
2024/02/01	0	0.00	1	92.70	92.40	-1	13,835	-0.01%
2024/01/30	1	92.10	2	92.35	91.90	-1	13,939	-0.01%
2024/01/29	0	0.00	1	93.50	92.80	-1	14,016	-0.01%
2024/01/26	2	92.05	0	0.00	92.80	2	14,142	0.01%
2024/01/25	6	92.58	5	93.50	92.10	1	14,364	0.01%
2024/01/24	3	95.67	1	95.90	93.10	2	14,438	0.01%
2024/01/23	2	94.60	2	94.20	94.20	0	14,383	0.00%
2024/01/22	2	92.55	2	92.90	93.90	0	14,346	0.00%
2024/01/18	1	87.82	4	89.80	89.80	-3	14,408	-0.02%
2024/01/17	5.3	89.53	2	90.65	89.10	3.3	14,443	0.02%
2024/01/16	2.1	92.98	0	0.00	92.10	2.1	14,495	0.01%
2024/01/15	0	0.00	2	93.65	94.00	-2	14,638	-0.01%
2024/01/12	1	90.70	1	90.70	90.30	0	14,669	0.00%
2024/01/11	0	0.00	3	91.60	91.90	-3	14,781	-0.02%
2024/01/10	5	90.88	0	0.00	90.90	5	14,929	0.03%
2024/01/09	2.1	91.89	5	91.36	91.00	-2.9	15,123	-0.02%
2024/01/08	2.1	91.80	4	93.45	91.50	-2	15,235	-0.01%
2024/01/05	4.1	94.40	2	94.25	94.10	2.1	15,400	0.01%
2024/01/04	1	94.80	0	0.00	93.80	1	15,901	0.01%
2024/01/03	3.2	95.13	4	94.10	95.90	-0.8	16,468	-0.01%
2024/01/02	5	97.18	0.2	97.80	95.80	4.9	16,879	0.03%
2023/12/29	13.3	100.17	15	100.33	98.00	-1.7	16,973	-0.01%
2023/12/28	42	106.52	4	107.25	106.50	38	16,790	0.23%
2023/12/27	21.2	103.90	25.3	104.12	106.50	-4.2	16,505	-0.03%
2023/12/26	7	99.59	7	98.56	99.00	0	15,713	0.00%
2023/12/25	1	97.50	5.2	98.24	97.30	-4.2	15,376	-0.03%
2023/12/22	15.2	98.06	13	97.93	97.10	2.2	15,220	0.01%
2023/12/21	4	94.15	2	94.35	94.90	2	14,733	0.01%
2023/12/20	4.2	95.09	3	96.90	93.20	1.2	14,532	0.01%
2023/12/19	5	96.30	1	95.30	96.00	4	14,283	0.03%
2023/12/18	17.7	98.66	14.2	98.43	98.60	3.5	13,939	0.03%
2023/12/15	5	96.54	9	97.16	96.20	-4	13,327	-0.03%
2023/12/14	5.1	93.71	1	93.70	94.10	4.1	12,871	0.03%
2023/12/13	1	94.50	6.2	94.85	94.20	-5.2	12,751	-0.04%
2023/12/12	0	0.00	1	96.00	94.50	-1	12,899	-0.01%
2023/12/11	2	94.85	11	95.53	94.90	-9	13,012	-0.07%
2023/12/08	3	94.23	3	93.97	92.80	0	12,840	0.00%
2023/12/07	1	91.00	16	92.20	90.80	-15	12,642	-0.12%
2023/12/06	1	93.20	0	0.00	93.20	1	12,616	0.01%
2023/12/05	1	90.20	0	0.00	90.00	1	12,628	0.01%
2023/12/04	19.1	93.60	2	91.30	91.30	17.1	12,807	0.13%
2023/12/01	6	92.95	2	93.30	92.50	4	12,827	0.03%
2023/11/30	13	94.98	32	95.57	94.50	-19	12,799	-0.15%
2023/11/29	4	94.55	3	94.07	94.60	1	12,692	0.01%
2023/11/28	4	92.05	8	92.54	94.60	-4	12,595	-0.03%
2023/11/27	18	91.27	1	90.50	90.50	17	12,468	0.14%
2023/11/24	23	95.10	8	94.70	93.60	15	12,281	0.12%
2023/11/23	36	99.96	22	100.49	97.80	14	11,856	0.12%
2023/11/22	3	94.90	9	95.08	95.40	-6	11,103	-0.05%
2023/11/21	9	94.92	3.1	96.71	94.10	5.9	11,002	0.05%
2023/11/20	4	96.63	3	96.53	95.90	1	10,868	0.01%
2023/11/17	5	95.42	4	95.70	96.70	1	10,684	0.01%
2023/11/16	9	97.10	5	96.38	94.60	4	10,505	0.04%
2023/11/15	6	97.08	6	96.15	95.10	0	10,204	0.00%
2023/11/14	13	95.32	14	95.56	94.80	-1	9,805	-0.01%
2023/11/13	6	93.40	7	94.24	94.40	-1	9,481	-0.01%
2023/11/10	3	91.40	4	92.08	90.00	-1	9,262	-0.01%
2023/11/09	2	91.35	5	90.46	90.30	-3	9,186	-0.03%
2023/11/08	12	92.48	0	0.00	91.60	12	9,185	0.13%
2023/11/07	13	93.42	15	93.89	93.90	-2	9,080	-0.02%
2023/11/06	16	92.73	19	92.86	93.50	-3	9,014	-0.03%
2023/11/03	10	92.17	4.3	92.02	92.60	5.7	8,903	0.06%
2023/11/02	7	91.20	9.5	90.71	91.40	-2.5	8,743	-0.03%
2023/11/01	2	87.40	0.1	86.50	86.90	2	8,490	0.02%
2023/10/31	3.7	86.78	3	86.67	83.90	0.7	8,387	0.01%
2023/10/30	1	86.50	0	0.00	86.30	1	8,340	0.01%
2023/10/27	2.1	86.18	4	86.15	85.60	-1.9	8,296	-0.02%
2023/10/26	1	89.30	3	87.93	86.80	-2	8,238	-0.02%
2023/10/25	4.5	92.53	1	93.40	91.00	3.5	8,206	0.04%
2023/10/24	4	92.15	7	93.19	92.80	-3	8,170	-0.04%
2023/10/23	7	94.11	6	94.53	93.20	1	8,034	0.01%
2023/10/20	6	93.83	3	94.53	93.90	3	7,842	0.04%
2023/10/19	2	91.75	5	92.58	92.00	-3	7,676	-0.04%
2023/10/18	9.1	93.18	3	92.63	92.80	6.1	7,555	0.08%
2023/10/17	1	93.30	4.6	94.44	93.30	-3.6	7,316	-0.05%
2023/10/16	9	94.47	8	94.65	93.90	1	7,106	0.01%
2023/10/13	2.1	96.79	6	96.47	97.20	-3.9	6,938	-0.06%
2023/10/12	10.1	95.27	9	96.04	97.10	1	6,667	0.02%
2023/10/11	11.9	96.20	23	97.22	93.70	-11.1	6,107	-0.18%
2023/10/06	40	93.35	42.4	91.96	94.40	-2.4	5,365	-0.04%
2023/10/05	5	86.98	2	86.90	86.70	3	4,757	0.06%
2023/10/04	8	87.58	1.5	88.06	86.70	6.5	4,523	0.14%
2023/10/03	3	87.80	29.3	89.11	90.00	-26.3	4,052	-0.65%
2023/10/02	2	82.10	7.1	80.90	81.90	-5.1	3,790	-0.13%
2023/09/28	8	78.36	1	77.50	77.50	7	3,717	0.19%
2023/09/27	0	0.00	2	81.20	81.50	-2	3,621	-0.06%
2023/09/26	2	83.10	0	0.00	81.50	2	3,628	0.06%
2023/09/25	4	84.40	0	0.00	84.40	4	3,647	0.11%
2023/09/22	0	0.00	1	83.10	83.90	-1	3,658	-0.03%
2023/09/21	1	82.90	1	82.70	83.10	0	3,731	0.00%
2023/09/20	5	84.58	7	84.24	83.80	-2	3,726	-0.05%
2023/09/19	2	86.35	4	85.35	85.30	-2	3,716	-0.05%
2023/09/18	6	87.12	3	86.50	86.50	3	3,687	0.08%
2023/09/15	3.1	85.76	16	87.66	88.00	-12.9	3,669	-0.35%
2023/09/14	14	84.62	16.8	83.69	84.40	-2.8	3,468	-0.08%
2023/09/13	2	83.10	0	0.00	81.10	2	3,336	0.06%
2023/09/12	4	81.10	3	82.00	82.10	1	3,409	0.03%
2023/09/11	5	81.56	13	81.98	81.40	-8	3,421	-0.23%
2023/09/08	8.1	82.47	0.1	80.77	81.10	8	3,384	0.24%
2023/09/07	17.2	82.07	43	82.45	82.60	-25.8	3,366	-0.77%
2023/09/05	1	78.20	0	0.00	78.00	1	3,091	0.03%
2023/09/04	6	77.13	7	76.27	75.90	-1	3,127	-0.03%
2023/09/01	3	76.03	2	75.85	75.90	1	3,179	0.03%
2023/08/31	7	74.59	3.1	74.55	74.60	4	3,227	0.12%
2023/08/30	3.1	74.10	1	74.20	74.00	2.1	3,237	0.06%
2023/08/29	0	0.00	0.4	70.60	71.60	-0.4	3,261	-0.01%
2023/08/25	0	70.50	2	69.70	70.40	-2	3,864	-0.05%
2023/08/24	2	70.80	0	0.00	70.50	2	3,987	0.05%
2023/08/22	0	70.40	0	0.00	70.00	0	4,483	0.00%
2023/08/18	0	0.00	0.1	71.70	70.80	-0.1	4,585	0.00%
2023/08/17	1	71.60	1	70.24	71.50	0	4,649	0.00%
2023/08/16	1	69.90	0	0.00	70.20	1	4,748	0.02%
2023/08/14	11	71.06	1	69.00	68.30	10	5,012	0.20%
2023/08/09	1	76.80	0	0.00	76.30	1	5,468	0.02%
2023/08/07	0	76.80	0	0.00	77.40	0	5,980	0.00%
2023/08/04	0	0.00	9	75.81	76.90	-9	6,023	-0.15%
2023/08/02	0.8	79.10	1	77.50	76.70	-0.2	6,144	0.00%
2023/08/01	1	78.90	0	0.00	78.70	1	6,218	0.02%
2023/07/31	1.2	79.47	1	78.80	78.00	0.2	6,274	0.00%
2023/07/28	5	79.78	1	79.40	78.70	4	6,365	0.06%
2023/07/27	1	74.70	0	0.00	77.30	1	6,376	0.02%
2023/07/26	5	73.50	1	73.50	73.40	4	6,357	0.06%
2023/07/25	2	75.80	0	0.00	75.60	2	6,422	0.03%
2023/07/24	1	75.11	1	75.20	75.10	0	6,526	0.00%
2023/07/21	0.1	77.00	0	0.00	77.50	0.1	6,553	0.00%
2023/07/18	0	77.90	0	0.00	77.60	0	6,699	0.00%
2023/07/13	1	79.20	0	0.00	78.10	1	6,876	0.01%
2023/07/12	2	79.05	3	78.60	78.40	-1	6,990	-0.01%
2023/07/11	3	78.73	0	0.00	79.30	3	7,184	0.04%
2023/07/10	2	77.60	0	0.00	76.70	2	7,530	0.03%
2023/07/07	3	78.07	3	78.27	77.40	0	8,160	0.00%
2023/07/06	2	81.30	2	80.30	80.40	0	8,835	0.00%
2023/07/05	2	80.50	0	0.00	80.50	2	8,981	0.02%
2023/07/03	0	0.00	9	81.80	81.50	-9	9,335	-0.10%
2023/06/30	4.1	82.26	2	82.20	82.10	2.1	9,685	0.02%
2023/06/29	1	82.40	3	82.00	81.70	-2	9,764	-0.02%
2023/06/26	0	0.00	2	81.30	81.30	-2	9,683	-0.02%
2023/06/21	4	83.70	1.4	84.01	83.50	2.6	9,704	0.03%
2023/06/20	2	86.30	1	86.40	85.80	1	9,637	0.01%
2023/06/19	2	89.65	7.4	89.59	88.10	-5.4	9,601	-0.06%
2023/06/16	3.1	88.45	13	87.27	89.50	-9.9	9,541	-0.10%
2023/06/15	2	88.45	3	88.30	88.10	-1	9,426	-0.01%
2023/06/13	0.1	87.70	1.1	87.90	87.40	-1	9,374	-0.01%
2023/06/12	0	0.00	11	86.98	87.00	-11	9,333	-0.12%
2023/06/09	0	0.00	2	86.40	86.20	-2	9,311	-0.02%
2023/06/08	1	86.10	2	88.30	85.50	-1	9,299	-0.01%
2023/06/07	2	89.35	6	88.67	89.20	-4	9,253	-0.04%
2023/06/06	1	85.80	2	87.40	87.40	-1	9,200	-0.01%
2023/06/02	1	88.20	2	88.10	87.70	-1	9,175	-0.01%
2023/06/01	4	86.98	2	86.40	86.90	2	9,233	0.02%
2023/05/31	21	90.37	9	90.31	88.40	12	9,351	0.13%
2023/05/30	5	87.66	3	88.03	88.40	2	8,932	0.02%
2023/05/29	7	86.46	9	86.81	88.20	-2	8,924	-0.02%
2023/05/26	13	83.30	7	82.99	82.90	6	8,674	0.07%
2023/05/25	0	0.00	1	83.20	82.60	-1	8,601	-0.01%
2023/05/24	1	82.20	4	82.60	82.60	-3	8,610	-0.03%
2023/05/22	5	81.96	2	82.05	81.00	3	8,641	0.03%
2023/05/19	2	80.20	5	81.52	80.30	-3	8,639	-0.03%
2023/05/18	11	82.45	2	83.67	82.10	9	8,575	0.10%
2023/05/17	10	82.57	9	82.81	82.80	1	8,470	0.01%
2023/05/16	5	79.88	10	80.00	79.50	-5	8,189	-0.06%
2023/05/15	10	77.80	5.1	77.67	77.20	4.9	8,029	0.06%
2023/05/12	13	77.65	4	77.43	78.90	9	8,012	0.11%
2023/05/11	14	78.86	5	79.06	78.50	9	7,903	0.11%
2023/05/10	2	76.35	0	0.00	76.40	2	7,560	0.03%
2023/05/09	1	75.00	7	76.67	76.50	-6	7,550	-0.08%
2023/05/08	2	76.95	0.5	76.00	77.10	1.5	7,487	0.02%
2023/05/05	7	75.21	1	74.90	75.00	6	7,472	0.08%
2023/05/04	1	76.00	4	75.68	75.50	-3	7,669	-0.04%
2023/05/03	7	77.91	2	78.15	77.30	5	7,660	0.07%
2023/05/02	7	80.23	4.4	80.35	80.30	2.6	7,633	0.03%
2023/04/28	3.1	81.34	2	80.95	81.00	1.1	7,702	0.01%
2023/04/27	18	79.41	17	79.60	79.20	1	7,606	0.01%
2023/04/26	4	78.40	3	79.33	78.60	1	7,507	0.01%
2023/04/25	4.4	80.39	4	80.75	79.60	0.4	7,458	0.01%
2023/04/24	1	83.10	3	83.37	83.10	-2	7,392	-0.03%
2023/04/21	2	83.80	6	83.40	82.90	-4	7,385	-0.05%
2023/04/20	5	85.84	2	85.95	85.20	3	7,404	0.04%
2023/04/19	2	87.75	3	88.40	87.50	-1	7,393	-0.01%
2023/04/18	2	89.10	1	90.20	88.50	1	7,363	0.01%
2023/04/17	2	90.35	4	90.18	90.20	-2	7,372	-0.03%
2023/04/14	7	89.70	3	90.57	88.30	4	7,251	0.06%
2023/04/13	14.1	90.91	6	90.47	89.30	8.1	7,066	0.11%
2023/04/12	25	92.19	12	92.96	95.40	13	6,675	0.19%
2023/04/11	23	88.35	17	89.62	90.40	6	6,027	0.10%
2023/04/10	3	84.47	9	83.32	83.40	-6	5,275	-0.11%
2023/04/07	8	84.34	5	84.26	84.00	3	5,117	0.06%
2023/04/06	28	81.80	29	81.61	81.70	-1	4,834	-0.02%
2023/03/31	19	83.36	15	84.58	83.30	4	4,761	0.08%
2023/03/30	8	81.00	7	80.01	79.50	1	4,387	0.02%
2023/03/29	3	78.30	0	0.00	77.90	3	4,307	0.07%
2023/03/27	1	80.00	0	0.00	79.70	1	4,316	0.02%
2023/03/24	6	81.00	4	81.23	81.30	2	4,288	0.05%
2023/03/23	1	79.80	0	0.00	80.00	1	4,230	0.02%
2023/03/21	1	80.10	0.3	80.10	80.10	0.7	4,214	0.02%
2023/03/20	0	0.00	2.2	78.33	78.90	-2.2	4,193	-0.05%
2023/03/16	0.1	76.40	2	76.50	76.00	-1.9	4,209	-0.05%
2023/03/14	0	76.90	2	77.00	77.00	-2	4,350	-0.05%
2023/03/13	2.1	77.18	1	77.10	77.50	1.1	4,424	0.02%
2023/03/10	0.1	77.56	2	77.35	77.20	-1.9	4,491	-0.04%
2023/03/09	0.1	79.90	1	80.40	79.20	-0.9	4,553	-0.02%
2023/03/08	1	79.80	1	79.70	79.70	0	4,574	0.00%
2023/03/07	1	79.00	1	80.20	79.00	0	4,603	0.00%
2023/03/06	2.6	80.48	3	81.43	80.30	-0.4	4,617	-0.01%
2023/03/03	4	80.03	10	81.51	81.50	-6	4,709	-0.13%
2023/03/02	1.1	75.34	0	0.00	75.30	1.1	4,504	0.02%
2023/03/01	3.1	76.14	2.1	77.18	75.30	1.1	4,497	0.02%
2023/02/24	5	80.74	26	80.80	78.90	-21	4,454	-0.47%
2023/02/23	28	83.15	2	83.05	83.50	26	4,434	0.59%
2023/02/22	1	82.90	3	82.07	82.00	-2	4,662	-0.04%
2023/02/21	0	83.40	4	83.40	83.90	-4	5,227	-0.08%
2023/02/20	7.1	82.57	4	82.65	82.90	3.1	5,457	0.06%
2023/02/17	0	0.00	5	80.86	80.70	-5	5,453	-0.09%
2023/02/16	1	80.30	4.5	80.09	81.10	-3.5	5,428	-0.06%
2023/02/15	1	78.10	0	0.00	77.90	1	5,561	0.02%
2023/02/14	1	78.20	2	78.10	78.30	-1	5,519	-0.02%
2023/02/13	2	76.80	13	77.10	76.70	-11	5,568	-0.20%
2023/02/10	1	79.50	1	79.20	78.60	0	5,608	0.00%
2023/02/09	11	79.99	13	79.60	79.40	-2	5,636	-0.04%
2023/02/08	1	80.60	0	0.00	80.40	1	5,649	0.02%
2023/02/07	2	80.05	2	79.65	79.70	0	5,645	0.00%
2023/02/06	2	79.16	3	79.37	79.60	-1	5,676	-0.02%
2023/02/03	13	82.01	8.1	81.80	81.50	4.9	5,641	0.09%
2023/02/02	6	81.33	11.5	82.77	82.70	-5.5	5,594	-0.10%
2023/02/01	5	77.96	4	78.00	79.00	1	5,494	0.02%
2023/01/31	2	76.70	2	77.05	77.80	0	5,401	0.00%
2023/01/30	1	75.30	31	76.01	76.40	-30	5,323	-0.56%
2023/01/17	17	71.67	3	72.20	72.50	14	5,237	0.27%
2023/01/16	0	0.00	2	71.85	71.80	-2	5,278	-0.04%
2023/01/12	0	0.00	6.2	72.73	72.20	-6.2	5,361	-0.12%
2023/01/11	1	73.40	2	73.10	72.90	-1	5,391	-0.02%
2023/01/10	4	73.80	3	72.80	72.80	1	5,429	0.02%
2023/01/09	15	71.95	2	71.95	72.00	13	5,357	0.24%
2023/01/06	10	70.90	0	0.00	71.00	10	5,343	0.19%
2023/01/05	15	71.11	16	70.36	69.30	-1	5,345	-0.02%
2023/01/03	0	0.00	7	66.42	67.40	-7	5,384	-0.13%
2022/12/30	5	65.18	0	0.00	65.00	5	5,408	0.09%
2022/12/29	0	0.00	0.1	65.50	65.50	-0.1	5,502	0.00%
2022/12/27	0	0.00	2	66.85	66.60	-2	5,940	-0.03%
2022/12/23	0	0.00	5	64.80	66.20	-5	6,004	-0.08%
2022/12/22	1.1	67.08	0	0.00	66.20	1.1	6,016	0.02%
2022/12/21	0.2	67.22	5	66.70	66.30	-4.8	6,041	-0.08%
2022/12/20	5	68.70	0	0.00	66.70	5	6,045	0.08%
2022/12/16	0	0.00	1	70.10	69.80	-1	6,088	-0.02%
2022/12/14	1	71.10	0	0.00	71.10	1	6,116	0.02%
2022/12/13	0	0.00	0.1	70.30	70.70	-0.1	6,106	0.00%
2022/12/12	0.1	70.50	0	0.00	69.70	0.1	6,104	0.00%
2022/12/09	1	70.70	0	0.00	69.80	1	6,104	0.02%
2022/12/08	0	0.00	10	69.80	69.60	-10	6,106	-0.16%
2022/12/07	22	71.76	2	71.70	69.50	20	6,099	0.33%
2022/12/06	1	75.10	11	74.69	72.50	-10	6,032	-0.17%
2022/12/05	0	0.00	1	76.30	76.30	-1	5,967	-0.02%
2022/12/02	24	75.95	2.1	75.83	76.10	21.9	5,958	0.37%
2022/12/01	3	74.93	7	74.96	75.00	-4	5,905	-0.07%
2022/11/30	8	72.66	9	72.54	72.90	-1	5,877	-0.02%
2022/11/29	5	71.50	0	0.00	71.50	5	5,948	0.08%
2022/11/28	2	72.20	1	72.70	72.80	1	5,931	0.02%
2022/11/25	20.1	73.05	4.1	72.83	72.60	16	5,916	0.27%
2022/11/24	3	75.87	14	76.83	76.90	-11	5,713	-0.19%
2022/11/23	5.3	75.12	0	0.00	75.10	5.3	5,706	0.09%
2022/11/22	1	75.00	3	74.60	74.50	-2	5,738	-0.03%
2022/11/21	1.6	76.84	3	76.37	75.50	-1.4	5,732	-0.02%
2022/11/18	12	78.41	10	79.29	77.30	2	5,687	0.04%
2022/11/17	16	77.69	5	77.74	78.80	11	5,449	0.20%
2022/11/16	9	73.97	20.1	77.29	78.20	-11.1	4,874	-0.23%
2022/11/15	0	70.40	2	70.60	71.10	-2	4,611	-0.04%
2022/11/14	3.1	70.70	4	70.65	70.60	-0.9	4,618	-0.02%
2022/11/11	3	71.53	14	70.88	71.10	-11	4,619	-0.24%
2022/11/10	11	67.55	3	67.80	68.00	8	4,493	0.18%
2022/11/09	4	67.80	4	68.03	67.80	0	4,664	0.00%
2022/11/08	4	67.98	0	0.00	66.50	4	4,761	0.08%
2022/11/07	1	65.60	0	0.00	66.40	1	4,790	0.02%
2022/11/04	10	64.80	10	65.00	65.60	0	4,774	0.00%
2022/11/02	1	64.10	1	63.60	63.60	0	4,769	0.00%
2022/11/01	11	62.95	13	62.32	62.20	-2	4,755	-0.04%
2022/10/28	0	0.00	1	62.10	62.40	-1	4,779	-0.02%
2022/10/27	1	65.40	2	65.25	65.50	-1	4,668	-0.02%
2022/10/25	0.2	63.50	0	0.00	63.90	0.2	4,773	0.00%
2022/10/24	2	67.45	2	66.45	65.20	0	4,779	0.00%
2022/10/21	10	67.30	0	0.00	65.10	10	4,787	0.21%
2022/10/20	3	66.17	3	65.87	67.60	0	4,789	0.00%
2022/10/19	2	66.35	2	66.25	65.60	0	4,846	0.00%
2022/10/18	0	0.00	28	67.36	67.50	-28	4,834	-0.58%
2022/10/17	4	65.10	4	63.68	66.00	0	4,872	0.00%
2022/10/14	8	63.93	1	63.10	64.60	7	4,999	0.14%
2022/10/13	5	62.68	6	60.58	60.50	-1	5,060	-0.02%
2022/10/11	0	0.00	3	65.23	63.10	-3	5,096	-0.06%
2022/10/07	0	69.00	0	0.00	68.50	0	5,077	0.00%
2022/10/06	2	69.80	1	70.10	70.10	1	5,125	0.02%
2022/10/05	7	70.91	3	68.74	71.50	4	5,108	0.08%
2022/10/04	6	69.80	1	69.70	70.40	5	4,902	0.10%
2022/10/03	2	64.25	5	63.04	64.90	-3	4,804	-0.06%
2022/09/30	1	62.80	14	62.65	63.80	-13	4,937	-0.26%
2022/09/29	0	0.00	16	62.54	61.90	-16	5,048	-0.32%
2022/09/28	13	61.54	0	0.00	60.30	13	5,160	0.25%
2022/09/27	1	63.20	8	63.45	64.60	-7	5,367	-0.13%
2022/09/26	23	64.07	2	64.60	62.80	21	5,531	0.38%
2022/09/22	0	0.00	2	67.80	67.80	-2	5,973	-0.03%
2022/09/21	1	67.90	6	68.02	67.80	-5	6,012	-0.08%
2022/09/20	0	0.00	1	68.80	69.10	-1	6,079	-0.02%
2022/09/16	0	0.00	5	70.80	70.00	-5	6,316	-0.08%
2022/09/15	0	0.00	2	71.70	70.80	-2	6,468	-0.03%
2022/09/14	1	71.50	0	0.00	71.60	1	6,651	0.02%
2022/09/13	0	0.00	3	72.47	72.30	-3	6,813	-0.04%
2022/09/12	2	72.25	0	0.00	72.00	2	6,959	0.03%
2022/09/08	21	68.87	20	69.60	71.10	1	7,043	0.01%
2022/09/07	0	0.00	6	69.30	69.00	-6	7,130	-0.08%
2022/09/06	12	69.80	13	71.22	70.10	-1	7,286	-0.01%
2022/09/05	16	73.25	1	72.00	72.00	15	7,391	0.20%
2022/09/02	11	76.53	12	76.92	76.20	-1	7,353	-0.01%
2022/09/01	8	78.42	4	78.60	77.50	4	7,355	0.05%
2022/08/30	2	79.10	0	0.00	79.40	2	7,440	0.03%
2022/08/29	11	78.47	10	79.14	78.80	1	7,428	0.01%
2022/08/26	1	83.40	4	83.58	82.80	-3	7,448	-0.04%
2022/08/25	0	0.00	3	80.80	82.30	-3	7,486	-0.04%
2022/08/24	4	80.20	0	0.00	79.80	4	7,643	0.05%
2022/08/22	1	81.20	0	0.00	81.20	1	7,891	0.01%
2022/08/19	1	83.10	3	83.60	83.10	-2	7,889	-0.03%
2022/08/18	10	80.89	37	82.55	82.80	-27	7,910	-0.34%
2022/08/17	15	82.12	5	82.24	82.50	10	7,902	0.13%
2022/08/16	27	82.94	8	83.50	82.90	19	8,001	0.24%
2022/08/15	3.3	82.85	4	83.10	84.20	-0.7	7,872	-0.01%
2022/08/12	1	79.90	2	79.30	80.00	-1	7,777	-0.01%
2022/08/11	5	77.70	5	77.68	77.00	0	7,792	0.00%
2022/08/08	6	78.17	0	0.00	78.00	6	8,061	0.07%
2022/08/05	1.2	79.63	2	80.00	79.60	-0.8	8,109	-0.01%
2022/08/04	0.2	77.33	4	77.25	77.80	-3.8	8,163	-0.05%
2022/08/03	2	79.90	12	77.60	77.40	-10	8,206	-0.12%
2022/08/02	4	79.68	1	79.60	79.50	3	8,304	0.04%
2022/08/01	1	81.40	1	81.70	82.20	0	8,384	0.00%
2022/07/29	1	81.60	0	0.00	81.50	1	8,425	0.01%
2022/07/28	0	0.00	1	83.00	80.80	-1	8,610	-0.01%
2022/07/26	2	82.35	0	0.00	81.90	2	8,798	0.02%
2022/07/25	2	86.35	0	0.00	85.60	2	8,920	0.02%
2022/07/22	1	87.10	1	88.00	87.00	0	9,113	0.00%
2022/07/21	4	87.23	3	87.13	88.50	1	9,241	0.01%
2022/07/20	1	85.30	4	84.85	84.00	-3	9,196	-0.03%
2022/07/18	3	82.00	5	82.16	82.60	-2	9,398	-0.02%
2022/07/15	15	80.07	4	79.98	80.40	11	9,592	0.11%
2022/07/14	5	77.40	5	78.80	80.20	0	9,771	0.00%
2022/07/12	4	77.73	3	76.80	76.00	1	10,015	0.01%
2022/07/08	1	81.70	1	82.40	82.20	0	10,086	0.00%
2022/07/07	5	76.60	6	79.08	79.20	-1	10,103	-0.01%
2022/07/06	0	0.00	2	78.42	76.90	-2	10,163	-0.02%
2022/07/05	2	79.61	2	79.15	80.30	0	10,364	0.00%
2022/07/04	5	76.38	23	77.03	76.60	-18	10,261	-0.18%
2022/07/01	21	78.24	33	75.25	74.10	-12	10,284	-0.12%
2022/06/30	24	90.06	0	0.00	88.80	24	10,065	0.24%
2022/06/29	17	97.05	11	96.59	96.40	6	9,984	0.06%
2022/06/28	11	101.05	13	102.00	98.90	-2	10,019	-0.02%
2022/06/27	4	101.63	2	101.50	101.50	2	10,126	0.02%
2022/06/24	10	100.10	12	100.48	99.50	-2	10,231	-0.02%
2022/06/23	2	96.00	0	0.00	97.40	2	10,307	0.02%
2022/06/22	13	98.52	10	95.70	95.70	3	10,628	0.03%
2022/06/21	6	100.52	6	101.83	103.00	0	11,029	0.00%
2022/06/20	3	100.77	4	99.93	95.10	-1	11,328	-0.01%
2022/06/17	1.5	102.84	4	102.38	102.50	-2.5	11,562	-0.02%
2022/06/16	5	106.90	1	110.50	104.50	4	11,948	0.03%
2022/06/15	2	110.50	3	110.33	108.00	-1	13,104	-0.01%
2022/06/14	10	108.66	3	108.00	110.00	7	13,672	0.05%
2022/06/13	0	0.00	5	111.50	112.00	-5	13,762	-0.04%
2022/06/10	1	115.00	2	115.50	115.50	-1	13,981	-0.01%
2022/06/09	14	116.75	5	117.10	117.00	9	14,163	0.06%
2022/06/08	1	122.50	0	0.00	120.50	1	14,185	0.01%
2022/06/07	0	0.00	2	120.50	121.00	-2	14,437	-0.01%
2022/06/06	0	0.00	3	121.50	121.50	-3	14,772	-0.02%
2022/06/02	1	124.50	0	0.00	122.50	1	15,282	0.01%
2022/06/01	3	127.00	4	126.63	125.00	-1	15,673	-0.01%
2022/05/31	3.1	122.02	3	123.01	124.00	0.1	16,283	0.00%
2022/05/30	3	121.00	8.1	121.81	123.00	-5.1	17,589	-0.03%
2022/05/27	1	116.00	1	116.00	116.00	0	17,808	0.00%
2022/05/26	2	115.75	2	113.50	114.00	0	17,874	0.00%
2022/05/25	1	115.00	3	115.84	116.00	-2	17,954	-0.01%
2022/05/24	4.1	115.74	6	115.16	114.00	-2	18,134	-0.01%
2022/05/23	5	118.70	1	120.00	119.00	4	18,170	0.02%
2022/05/19	31	118.52	32	118.00	119.50	-1	18,747	-0.01%
2022/05/18	13.1	123.86	13	123.58	121.00	0.1	19,272	0.00%
2022/05/17	3	121.17	3	120.50	121.00	0	19,361	0.00%
2022/05/16	15.1	118.89	13	118.69	117.00	2.1	19,571	0.01%
2022/05/13	1	117.00	2	119.50	119.00	-1	19,507	-0.01%
2022/05/12	5	115.90	0	0.00	115.00	5	19,454	0.03%
2022/05/11	0.1	118.00	0	0.00	117.00	0.1	19,382	0.00%
2022/05/10	5	117.60	1	115.17	120.00	4	19,310	0.02%
2022/05/09	10.1	118.99	21	118.26	116.00	-11	19,198	-0.06%
2022/05/06	23	122.80	12	123.42	123.50	11	19,095	0.06%
2022/05/05	2	125.75	10	125.15	126.50	-8	19,026	-0.04%
2022/05/04	17	123.35	14	123.86	121.50	3	18,865	0.02%
2022/05/03	13	121.85	4	121.00	121.00	9	18,774	0.05%
2022/04/29	6	128.08	6	128.25	125.00	0	18,676	0.00%
2022/04/28	14	120.46	15	123.83	124.50	-1	18,491	-0.01%
2022/04/27	2.6	119.15	1	116.50	121.00	1.6	18,314	0.01%
2022/04/26	0	0.00	3	123.33	122.00	-3	18,132	-0.02%
2022/04/25	2.1	123.93	0	0.00	121.50	2.1	18,061	0.01%
2022/04/22	15	129.40	14	130.11	130.50	1	17,913	0.01%
2022/04/21	4	128.63	5	129.40	133.00	-1	17,886	-0.01%
2022/04/20	1	125.50	0	0.00	124.50	1	17,748	0.01%
2022/04/19	6.1	126.73	2	126.25	122.50	4.1	17,593	0.02%
2022/04/15	13	133.65	13	133.38	132.00	0	17,359	0.00%
2022/04/14	3	134.00	8	135.50	133.50	-5	17,365	-0.03%
2022/04/13	8	133.06	2	132.00	133.00	6	17,319	0.03%
2022/04/12	6	135.17	2	133.50	133.00	4	17,198	0.02%
2022/04/11	11.1	138.27	15	138.30	135.50	-3.9	17,021	-0.02%
2022/04/08	1	152.50	0	0.00	150.50	1	16,700	0.01%
2022/04/07	10.1	154.46	3	155.50	149.00	7.1	16,589	0.04%
2022/04/06	1	157.00	2	156.00	160.50	-1	16,406	-0.01%
2022/04/01	1	159.00	1.2	159.26	159.00	-0.2	16,356	0.00%
2022/03/31	2.3	162.73	1	161.50	161.00	1.3	16,272	0.01%
2022/03/30	22.1	167.70	27	166.89	165.00	-4.9	16,271	-0.03%
2022/03/29	4	165.25	38	164.53	165.00	-34	16,223	-0.21%
2022/03/28	42	161.83	8	162.13	165.50	34	16,260	0.21%
2022/03/25	36	165.36	57	164.63	163.00	-21	16,180	-0.13%
2022/03/24	35	173.56	14	176.64	171.50	21	15,809	0.13%
2022/03/23	37	177.77	56	178.58	178.00	-19	15,302	-0.12%
2022/03/22	62	174.94	34	172.79	178.00	28	14,991	0.19%
2022/03/21	39	176.19	17	175.97	173.50	22	14,718	0.15%
2022/03/18	46	177.09	52	177.24	176.50	-6	14,344	-0.04%
2022/03/17	32	169.81	69.1	172.95	174.00	-37.1	13,091	-0.28%
2022/03/16	13.6	158.04	16	157.31	158.50	-2.4	12,472	-0.02%
2022/03/15	17	159.44	44	156.48	153.50	-27	12,314	-0.22%
2022/03/14	40.3	161.73	6	162.25	164.00	34.3	12,172	0.28%
2022/03/11	3.1	157.34	1	157.00	157.50	2.1	12,204	0.02%
2022/03/10	7	158.43	8	158.94	158.50	-1	12,308	-0.01%
2022/03/09	19	158.92	21	154.76	153.50	-2	12,373	-0.02%
2022/03/08	12.4	159.76	11.1	158.84	157.00	1.4	12,531	0.01%
2022/03/07	34	161.65	43.5	161.31	162.00	-9.5	12,232	-0.08%
2022/03/04	44.5	172.21	34	173.03	169.00	10.5	11,928	0.09%
2022/03/03	49.1	170.60	65.5	173.14	171.50	-16.4	11,303	-0.15%
2022/03/02	3	156.33	6.1	154.48	160.00	-3.1	10,054	-0.03%
2022/03/01	2	147.50	6.1	148.27	148.50	-4.1	9,749	-0.04%
2022/02/25	6.1	145.43	7	144.79	143.50	-0.9	9,824	-0.01%
2022/02/24	29	147.31	4	148.75	141.50	25	9,881	0.25%
2022/02/23	14	151.96	11	151.86	151.00	3	10,236	0.03%
2022/02/22	30.1	153.93	15.1	150.79	151.50	15.1	10,368	0.15%
2022/02/21	12	161.46	10.5	163.23	161.00	1.6	10,231	0.02%
2022/02/18	23.5	161.59	38.1	159.73	162.50	-14.6	10,224	-0.14%
2022/02/17	17	153.76	11.1	153.05	151.50	5.9	9,904	0.06%
2022/02/16	4.1	150.09	16.1	152.58	155.50	-12	9,991	-0.12%
2022/02/15	0	0.00	12	143.83	141.50	-12	10,092	-0.12%
2022/02/14	6	142.00	5	143.20	142.00	1	10,733	0.01%
2022/02/11	3	146.50	0.1	149.00	147.00	2.9	10,937	0.03%
2022/02/10	5.1	147.41	0	0.00	148.50	5.1	11,265	0.04%
2022/02/09	2.1	148.43	4	148.75	150.00	-1.9	11,402	-0.02%
2022/02/08	0	0.00	3.1	146.00	146.00	-3.1	11,481	-0.03%
2022/02/07	4	139.38	1	139.50	143.00	3	11,584	0.03%
2022/01/26	19.1	139.11	1	138.00	141.00	18.1	11,768	0.15%
2022/01/25	3	138.17	1	137.50	137.00	2	12,210	0.02%
2022/01/24	3	138.50	0	0.00	140.50	3	12,678	0.02%
2022/01/21	0.1	140.00	2	141.75	139.00	-1.9	13,031	-0.01%
2022/01/20	6	143.83	23	144.35	146.00	-17	13,503	-0.13%
2022/01/18	0.1	151.00	2	148.00	148.00	-2	13,849	-0.01%
2022/01/17	4	147.13	3	148.83	150.00	1	14,101	0.01%
2022/01/14	0	147.50	6	145.92	149.50	-6	14,265	-0.04%
2022/01/13	1	145.00	6	146.25	144.50	-5	14,534	-0.03%
2022/01/11	4.1	145.38	1	150.00	145.00	3.1	14,569	0.02%
2022/01/10	1	152.00	3	150.50	152.00	-2	14,535	-0.01%
2022/01/07	6	149.58	10	151.00	148.50	-4	14,682	-0.03%
2022/01/06	3	155.33	7	155.21	155.00	-4	14,744	-0.03%
2022/01/05	4	157.88	1	157.50	158.00	3	14,851	0.02%
2022/01/04	1.1	162.95	1	162.00	161.50	0.1	14,915	0.00%
2022/01/03	6	165.50	3	164.50	164.50	3	15,049	0.02%
2021/12/30	0	0.00	1	164.50	165.00	-1	15,181	-0.01%
2021/12/29	1	163.50	1	162.50	163.00	0	15,371	0.00%
2021/12/28	0.1	166.00	2	166.00	165.50	-1.9	15,706	-0.01%
2021/12/27	0	0.00	1	167.50	168.00	-1	16,035	-0.01%
2021/12/23	0.1	168.50	1.6	168.03	169.00	-1.5	16,265	-0.01%
2021/12/22	4.1	169.46	11	167.05	165.00	-6.9	16,277	-0.04%
2021/12/21	9.1	165.45	0	166.00	164.50	9.1	16,226	0.06%
2021/12/20	3	166.50	4	165.13	163.50	-1	16,291	-0.01%
2021/12/17	5.1	163.88	7.1	162.79	163.50	-2	16,348	-0.01%
2021/12/16	13	166.62	6.1	166.45	167.50	6.9	16,456	0.04%
2021/12/15	4.2	159.02	4.3	159.77	161.00	-0.2	16,484	0.00%
2021/12/14	2.1	154.45	1	154.50	154.00	1.1	16,523	0.01%
2021/12/13	2	159.50	1	159.00	160.00	1	16,597	0.01%
2021/12/10	4.1	159.74	1	164.00	159.00	3.1	16,904	0.02%
2021/12/09	4.1	166.60	6	165.08	164.50	-1.9	16,928	-0.01%
2021/12/08	4	166.50	1.2	164.94	164.00	2.8	17,062	0.02%
2021/12/07	22	169.27	15.5	167.92	166.00	6.5	17,168	0.04%
2021/12/06	15	171.23	8.2	172.33	173.00	6.8	17,134	0.04%
2021/12/03	15	171.17	15	171.60	171.00	0	17,146	0.00%
2021/12/02	20.6	169.71	26.6	169.89	167.00	-6	17,226	-0.04%
2021/12/01	9	165.61	26.1	165.54	167.50	-17.1	16,882	-0.10%
2021/11/30	0	161.00	3	160.67	161.00	-3	16,847	-0.02%
2021/11/29	7	151.64	13.4	151.93	156.00	-6.4	17,080	-0.04%
2021/11/26	9.1	154.20	4	156.63	155.50	5.1	17,360	0.03%
2021/11/25	1	159.00	0	0.00	158.50	1	17,456	0.01%
2021/11/24	6	159.92	9	160.83	162.00	-3	17,501	-0.02%
2021/11/23	18	161.56	14	161.18	161.00	4	17,568	0.02%
2021/11/22	31	165.86	40	166.14	165.00	-9	17,742	-0.05%
2021/11/19	16.1	158.99	16	158.13	157.00	0.1	17,541	0.00%
2021/11/18	15	165.33	21.2	165.61	164.00	-6.2	17,641	-0.04%
2021/11/17	14.1	164.39	7.2	165.40	165.00	6.9	17,841	0.04%
2021/11/16	14.1	162.22	15.6	162.56	163.50	-1.5	18,130	-0.01%
2021/11/15	9.7	159.91	20.1	161.58	158.00	-10.4	18,522	-0.06%
2021/11/12	20.1	159.40	21.1	158.06	156.50	-1	19,245	-0.01%
2021/11/11	33.1	157.28	28.2	157.53	155.00	5	19,449	0.03%
2021/11/10	9.1	147.62	10	149.35	151.50	-1	19,775	0.00%
2021/11/09	14	147.50	16.2	147.53	148.50	-2.2	20,183	-0.01%
2021/11/08	1.2	140.42	2	140.00	139.00	-0.8	20,294	0.00%
2021/11/05	2	143.25	3	144.17	144.50	-1	20,862	0.00%
2021/11/04	7	143.71	7.1	143.59	141.50	-0.1	21,186	0.00%
2021/11/03	12	142.88	17	142.59	144.00	-5	21,558	-0.02%
2021/11/02	27	149.93	26	148.73	143.00	1	21,513	0.00%
2021/11/01	11	147.77	8.1	149.17	147.50	2.9	21,303	0.01%
2021/10/29	39	144.06	39.3	142.82	142.50	-0.3	21,128	0.00%
2021/10/28	13.4	140.89	26.2	141.38	142.50	-12.8	20,966	-0.06%
2021/10/27	4.3	133.50	13.2	134.68	134.50	-8.9	20,899	-0.04%
2021/10/26	4.3	131.17	11.2	132.47	130.50	-6.9	21,149	-0.03%
2021/10/25	3.2	131.06	3.2	130.19	132.00	0	21,707	0.00%
2021/10/22	7.2	127.32	12	126.29	128.00	-4.8	22,361	-0.02%
2021/10/21	21	125.12	23.4	125.71	123.00	-2.4	23,211	-0.01%
2021/10/20	7.4	120.36	10.2	120.67	120.00	-2.8	23,493	-0.01%
2021/10/19	12.2	120.83	7.5	121.17	121.00	4.7	25,066	0.02%
2021/10/18	3.5	118.93	1.5	119.03	118.50	2	26,206	0.01%
2021/10/15	2.5	120.24	3.3	119.59	118.00	-0.8	27,347	0.00%
2021/10/14	8.3	114.93	12.3	114.46	116.50	-4	28,322	-0.01%
2021/10/13	2.4	115.06	7.3	112.71	111.50	-4.9	28,502	-0.02%
2021/10/12	3.4	117.68	10.3	117.91	117.00	-7	28,564	-0.02%
2021/10/08	28.4	123.40	14.3	121.29	119.50	14.1	28,733	0.05%
2021/10/07	9.3	120.85	14	123.00	123.00	-4.7	28,944	-0.02%
2021/10/06	48	118.35	50.4	119.48	117.50	-2.4	29,236	-0.01%
2021/10/05	35.4	117.21	36	115.10	119.50	-0.6	29,528	0.00%
2021/10/04	9.1	116.90	19	115.37	113.00	-9.9	29,546	-0.03%
2021/10/01	3.1	126.55	4.2	124.86	122.50	-1.1	29,663	0.00%
2021/09/30	9.2	128.88	6.4	128.41	131.00	2.8	30,246	0.01%
2021/09/29	4.4	127.45	4	128.12	129.00	0.4	30,977	0.00%
2021/09/28	6	132.42	2	135.00	132.50	4	32,629	0.01%
2021/09/27	4	135.13	2.4	135.88	136.00	1.7	33,739	0.00%
2021/09/24	9.4	130.46	18.5	132.78	132.00	-9.1	34,646	-0.03%
2021/09/23	12	128.96	4	127.38	127.00	8	35,414	0.02%
2021/09/22	4	132.00	3.1	132.34	130.00	0.9	35,954	0.00%
2021/09/17	11	128.09	15.2	129.37	133.00	-4.2	37,050	-0.01%
2021/09/16	26	126.77	32.2	127.66	128.00	-6.2	38,257	-0.02%
2021/09/15	14.3	127.50	5.4	127.70	126.00	8.9	38,955	0.02%
2021/09/14	19.2	135.10	8.2	135.65	132.50	11	38,952	0.03%
2021/09/13	21.2	140.41	5.2	137.60	137.00	16	38,962	0.04%
2021/09/10	4.2	137.46	7	138.71	141.00	-2.8	39,056	-0.01%
2021/09/09	10	136.30	12	136.92	138.00	-2	38,969	-0.01%
2021/09/08	7	133.07	5	134.00	134.00	2	38,931	0.01%
2021/09/07	23	132.39	18	132.61	133.50	5	38,964	0.01%
2021/09/06	4	138.38	4.3	138.02	136.50	-0.3	38,825	0.00%
2021/09/03	17	139.59	15	139.90	139.00	2	38,888	0.01%
2021/09/02	53.1	145.43	39	143.49	140.00	14.1	38,937	0.04%
2021/09/01	11	145.45	14.5	145.44	148.00	-3.5	38,896	-0.01%
2021/08/31	13	139.92	3	141.00	140.00	10	38,843	0.03%
2021/08/30	5.3	139.79	15.1	139.70	139.50	-9.8	39,138	-0.03%
2021/08/27	1.6	139.65	11	138.82	139.00	-9.4	39,411	-0.02%
2021/08/26	57.2	140.59	51	142.47	140.00	6.2	39,495	0.02%
2021/08/25	5.3	139.57	11.2	140.97	142.00	-5.9	39,566	-0.01%
2021/08/24	23.8	141.02	15.1	137.89	135.50	8.7	40,059	0.02%
2021/08/23	14.7	138.41	20	139.35	140.00	-5.3	40,213	-0.01%
2021/08/20	35	132.01	54.1	133.11	133.00	-19.1	40,683	-0.05%
2021/08/19	20.2	135.89	27.9	135.72	130.50	-7.8	40,705	-0.02%
2021/08/18	58.5	133.88	51.6	134.84	143.00	6.9	41,179	0.02%
2021/08/17	37.7	137.70	41.7	134.98	132.50	-4	41,023	-0.01%
2021/08/16	46	140.43	69.2	138.97	143.50	-23.2	41,087	-0.06%
2021/08/13	49.3	143.93	23.4	141.59	140.50	25.9	40,593	0.06%
2021/08/12	37.3	157.70	24	157.85	156.00	13.3	40,534	0.03%
2021/08/11	61.3	164.52	20	157.60	160.00	41.3	40,888	0.10%
2021/08/10	29.2	170.13	38.4	171.22	173.00	-9.2	40,474	-0.02%
2021/08/09	51.5	172.77	27	172.41	170.00	24.5	40,505	0.06%
2021/08/06	11.6	183.03	7.1	183.28	182.50	4.5	40,913	0.01%
2021/08/05	16.1	183.52	13.1	184.19	185.00	3	41,731	0.01%
2021/08/04	14.1	185.77	8.2	185.17	182.00	6	42,340	0.01%
2021/08/03	19	184.97	19.1	186.31	185.50	-0.1	42,249	0.00%
2021/08/02	24.2	185.37	19.1	186.19	183.00	5.2	42,628	0.01%
2021/07/30	31	186.79	23.5	186.99	180.50	7.5	42,590	0.02%
2021/07/29	27.5	179.73	36.3	180.82	188.50	-8.7	42,758	-0.02%
2021/07/28	36.6	180.88	34	178.47	175.00	2.6	42,512	0.01%
2021/07/27	42.1	202.69	98.1	199.73	194.00	-56	42,076	-0.13%
2021/07/26	30.1	201.60	26.1	202.57	201.50	4	41,419	0.01%
2021/07/23	93.3	202.17	88.1	202.13	197.00	5.3	41,083	0.01%
2021/07/22	47.4	187.25	56.1	191.24	196.50	-8.7	39,927	-0.02%
2021/07/21	35.1	180.80	32	180.58	179.00	3.1	38,802	0.01%
2021/07/20	37	174.99	51.5	176.56	173.00	-14.5	37,735	-0.04%
2021/07/19	21.1	165.56	39	167.27	172.50	-17.9	36,614	-0.05%
2021/07/16	18.1	164.67	11.7	164.35	163.50	6.4	36,415	0.02%
2021/07/15	22.5	163.11	24.6	160.55	164.50	-2.1	36,323	-0.01%
2021/07/14	37.4	156.56	34.4	160.78	159.00	3	36,166	0.01%
2021/07/13	27.2	172.04	35.2	165.06	162.00	-8	35,852	-0.02%
2021/07/12	12.4	170.40	15.2	168.88	171.00	-2.8	35,506	-0.01%
2021/07/09	21.1	165.95	41.6	166.41	164.50	-20.5	35,077	-0.06%
2021/07/08	28.1	167.75	34	168.21	166.00	-5.9	34,874	-0.02%
2021/07/07	146.1	172.05	77	166.86	165.00	69.1	35,149	0.20%	大買/
2021/07/06	45.2	173.26	47.1	174.11	172.50	-1.9	35,027	-0.01%
2021/07/05	148.1	181.11	111.6	182.54	170.00	36.5	35,270	0.10%	大買/大賣/
2021/07/02	55.6	163.66	90.3	168.50	174.00	-34.7	34,121	-0.10%
2021/07/01	97.1	166.18	78.1	165.19	158.50	19	33,859	0.06%
2021/06/30	39.5	159.63	102.2	161.39	163.00	-62.7	33,203	-0.19%	大賣/
2021/06/29	34.3	154.34	42	154.94	154.00	-7.7	32,843	-0.02%
2021/06/28	153.1	154.09	84.1	153.69	154.00	68.9	32,911	0.21%	大買/
2021/06/25	113.1	144.02	117.6	144.78	146.50	-4.5	32,506	-0.01%	大買/大賣/
2021/06/24	61.1	134.70	61	135.19	136.00	0	31,619	0.00%
2021/06/23	8	129.25	28.9	132.24	133.00	-20.9	30,984	-0.07%
2021/06/22	4.6	121.74	3.4	122.59	121.00	1.2	31,097	0.00%
2021/06/21	27.4	123.94	21.1	122.76	120.50	6.3	31,263	0.02%
2021/06/18	9	129.56	2	129.02	129.00	7	31,803	0.02%
2021/06/17	17.2	127.44	14.1	129.91	131.50	3.1	31,874	0.01%
2021/06/16	20.2	132.03	1.1	133.36	129.50	19.1	31,976	0.06%
2021/06/15	7.4	134.63	44.1	134.61	136.00	-36.7	32,598	-0.11%
2021/06/11	39.1	133.15	12	132.00	131.00	27.1	32,521	0.08%
2021/06/10	10.1	132.62	18	133.58	132.00	-7.9	33,066	-0.02%
2021/06/09	23	131.15	29	131.48	131.50	-6	33,186	-0.02%
2021/06/08	16.1	132.57	17	133.85	130.50	-0.9	33,157	0.00%
2021/06/07	34.2	136.48	39	136.14	135.50	-4.8	33,082	-0.01%
2021/06/04	21.1	135.82	149.8	135.19	139.00	-128.7	32,754	-0.39%	大賣/鉅額交易
2021/06/03	40.1	135.71	29.1	135.79	135.50	11	32,674	0.03%
2021/06/02	28.4	135.54	23.9	135.90	134.50	4.5	32,743	0.01%
2021/06/01	87	140.32	86.7	140.82	136.50	0.3	32,623	0.00%
2021/05/31	60.7	135.44	55	136.11	134.00	5.7	32,109	0.02%
2021/05/28	83.8	132.67	65.2	132.36	135.00	18.6	32,079	0.06%
2021/05/27	35	127.49	32	128.27	126.50	3	31,786	0.01%
2021/05/26	53.2	130.10	51	128.34	126.00	2.2	31,719	0.01%
2021/05/25	26.1	124.77	29.3	125.80	128.50	-3.3	31,670	-0.01%
2021/05/24	28.3	110.63	31	112.94	117.00	-2.7	31,912	-0.01%
2021/05/21	18	103.92	36	104.39	106.50	-18	32,155	-0.06%
2021/05/20	26.1	104.19	6	108.58	101.50	20.1	31,940	0.06%
2021/05/19	66	110.43	76	109.76	112.50	-10	31,854	-0.03%
2021/05/18	5	104.90	9	105.12	107.00	-4	31,891	-0.01%
2021/05/17	12	101.50	9	103.38	97.70	3	32,241	0.01%
2021/05/14	55	115.35	52	112.70	108.50	3	31,922	0.01%
2021/05/13	33	115.94	27	112.96	115.00	6	31,103	0.02%
2021/05/12	41	115.66	57	114.65	112.00	-16	30,227	-0.05%
2021/05/11	113.1	124.03	5	124.75	124.00	108.1	29,540	0.37%	大買/鉅額交易
2021/05/10	51	141.36	30	142.13	137.50	21	29,435	0.07%
2021/05/07	21	132.81	35	135.89	139.50	-14	28,925	-0.05%
2021/05/06	47	127.50	47.2	129.50	127.00	-0.2	28,709	0.00%
2021/05/05	36	132.87	32	132.28	123.00	4	28,203	0.01%
2021/05/04	40	141.35	50.3	139.89	136.50	-10.3	27,815	-0.04%
2021/05/03	48	159.18	16	160.69	151.50	32	27,521	0.12%
2021/04/29	17	167.59	22	168.02	168.00	-5	27,241	-0.02%
2021/04/28	44.2	166.95	45.5	167.49	165.00	-1.3	27,134	0.00%
2021/04/27	10.2	162.81	18	164.83	164.50	-7.8	26,958	-0.03%
2021/04/26	1.1	153.48	11	159.36	161.50	-9.9	27,069	-0.04%
2021/04/23	4	147.38	8	147.31	150.00	-4	27,253	-0.01%
2021/04/22	16.2	146.50	12	146.42	145.00	4.2	27,692	0.02%
2021/04/21	13	147.27	5	150.90	153.00	8	28,505	0.03%
2021/04/20	6	146.75	9	144.89	147.00	-3	28,550	-0.01%
2021/04/19	7.5	140.07	10.1	139.90	142.00	-2.6	28,673	-0.01%
2021/04/16	11.1	138.87	9	139.39	139.50	2.1	28,936	0.01%
2021/04/15	4	135.00	6	135.08	137.00	-2	29,104	-0.01%
2021/04/14	17	130.30	8	136.94	138.00	9	29,421	0.03%
2021/04/13	27	142.98	37.1	143.47	137.50	-10.1	29,575	-0.03%
2021/04/12	56	136.96	53.1	136.41	137.00	2.9	29,131	0.01%
2021/04/09	63.4	135.87	114	135.16	131.50	-50.6	28,986	-0.17%	大賣/
2021/04/08	100	131.80	30.1	131.86	136.00	70	28,283	0.25%
2021/04/07	56	121.83	42	121.32	124.00	14	28,316	0.05%
2021/04/06	5	113.00	24	113.10	116.00	-19	28,187	-0.07%
2021/04/01	15	107.33	16	107.31	105.50	-1	28,751	0.00%
2021/03/31	49	105.15	38	104.82	104.00	11	28,576	0.04%
2021/03/30	40	98.81	61	99.44	101.50	-21	28,154	-0.07%
2021/03/29	21	96.54	66	95.10	95.70	-45	27,520	-0.16%
2021/03/26	4	92.23	4	92.30	93.70	0	27,331	0.00%
2021/03/25	30	92.60	47	91.92	90.60	-17	27,332	-0.06%
2021/03/24	8	96.20	3	96.67	95.30	5	27,472	0.02%
2021/03/23	83	100.01	35	97.25	95.30	48	27,384	0.18%
2021/03/22	18	94.01	22	94.27	93.80	-4	26,705	-0.01%
2021/03/19	26	93.20	19	93.45	93.70	7	26,856	0.03%
2021/03/18	47	94.11	54	94.56	94.00	-7	26,880	-0.03%
2021/03/17	7	89.94	16	89.71	90.00	-9	26,435	-0.03%
2021/03/16	42	91.53	35	91.75	89.50	7	26,542	0.03%
2021/03/15	18	89.64	26	89.30	90.10	-8	26,602	-0.03%
2021/03/12	44	87.94	7	87.43	86.70	37	26,703	0.14%
2021/03/11	20	87.19	11	86.92	89.00	9	27,580	0.03%
2021/03/10	5	85.34	8	85.90	84.50	-3	28,013	-0.01%
2021/03/09	30	86.43	29	85.48	85.10	1	28,215	0.00%
2021/03/08	63	88.58	61	88.24	86.20	2	28,994	0.01%
2021/03/05	13	86.23	17	86.60	87.00	-4	29,820	-0.01%
2021/03/04	15	88.81	8	88.73	87.80	7	29,933	0.02%
2021/03/03	41	87.09	46	86.72	90.60	-5	29,980	-0.02%
2021/03/02	24	91.43	46.1	93.47	86.80	-22.1	30,062	-0.07%
2021/02/26	30	90.27	36	90.53	91.40	-6	29,945	-0.02%
2021/02/25	96.1	92.96	83.3	90.76	90.60	12.9	30,326	0.04%
2021/02/24	80.3	92.76	53.1	92.90	92.10	27.2	30,487	0.09%
2021/02/23	77.1	84.16	76	84.81	86.00	1.1	29,911	0.00%
2021/02/22	3	80.97	16	82.14	82.30	-13	29,065	-0.04%
2021/02/19	38	74.16	117	74.41	74.90	-79	28,805	-0.27%	大賣/
2021/02/18	205	71.74	101	72.86	72.60	104	28,339	0.37%	大買/大賣/鉅額交易
2021/02/17	15	68.01	52	67.91	69.10	-37	27,549	-0.13%
2021/02/05	4	62.78	3	63.20	62.90	1	26,889	0.00%
2021/02/04	3	62.03	3	62.40	62.30	0	26,811	0.00%
2021/02/03	10	61.00	17	61.84	61.50	-7	26,732	-0.03%
2021/02/02	29	60.77	16	61.13	61.00	13	26,724	0.05%
2021/02/01	15	57.74	18	58.72	59.60	-3	26,712	-0.01%
2021/01/29	9	59.87	11	58.84	58.50	-2	26,606	-0.01%
2021/01/28	34	59.18	1	59.40	59.00	33	26,521	0.12%
2021/01/27	5	63.00	1	62.50	61.90	4	26,408	0.02%
2021/01/26	8	63.16	8.2	63.45	62.50	-0.2	26,334	0.00%
2021/01/25	7	60.87	2	63.10	63.50	5	26,208	0.02%
2021/01/22	6	62.88	25	62.93	63.00	-19	26,023	-0.07%
2021/01/21	57.2	63.02	54	63.22	63.00	3.2	25,907	0.01%
2021/01/20	8	63.68	2	64.85	61.90	6	25,707	0.02%
2021/01/19	19	66.18	11	67.30	65.30	8	25,404	0.03%
2021/01/18	22	65.92	21	65.91	66.10	1	25,198	0.00%
2021/01/15	15	67.07	10	67.56	66.00	5	24,967	0.02%
2021/01/14	40	66.29	169.1	68.19	69.50	-129.1	24,560	-0.53%	大賣/鉅額交易
2021/01/13	5	63.32	6	63.93	64.20	-1	23,805	0.00%
2021/01/12	40	63.30	14	62.15	61.90	26	23,653	0.11%
2021/01/11	26	64.67	38	64.74	64.20	-12	23,474	-0.05%
2021/01/08	5	63.36	7	63.20	63.50	-2	23,227	-0.01%
2021/01/07	10	64.15	44	64.48	64.30	-34	23,033	-0.15%
2021/01/06	14	62.55	8	61.59	61.60	6	22,772	0.03%
2021/01/05	9	64.47	5	64.80	63.40	4	22,621	0.02%
2021/01/04	29	65.94	37	65.80	66.00	-8	22,408	-0.04%
2020/12/31	35	64.28	35	64.85	64.70	0	21,919	0.00%
2020/12/30	22	64.42	37	64.61	63.70	-15	21,457	-0.07%
2020/12/29	55	64.03	47.1	63.08	62.10	7.9	20,765	0.04%
2020/12/28	78	64.28	28	65.31	65.80	50	19,867	0.25%
2020/12/25	7	58.86	11	59.17	59.90	-4	18,841	-0.02%
2020/12/24	16	58.11	29	58.86	57.90	-13	18,434	-0.07%
2020/12/23	4	57.35	11	57.17	57.50	-7	18,058	-0.04%
2020/12/22	17	57.04	15.1	55.60	55.50	1.9	17,830	0.01%
2020/12/21	4	56.35	4.1	56.41	56.10	-0.1	17,535	0.00%
2020/12/18	10	58.24	7	57.63	57.50	3	17,267	0.02%
2020/12/17	7	55.09	10	56.16	56.30	-3	16,651	-0.02%
2020/12/16	2.2	55.82	2	55.30	55.20	0.2	16,400	0.00%
2020/12/15	15.5	55.71	16	54.56	54.60	-0.5	16,209	0.00%
2020/12/14	11.5	58.24	6	58.37	56.80	5.5	15,845	0.03%
2020/12/11	27	57.57	18	57.21	57.40	9	15,579	0.06%
2020/12/10	32	59.18	2.2	59.11	58.60	29.8	15,224	0.20%
2020/12/09	43	61.01	60	61.74	60.40	-17	14,889	-0.11%
2020/12/08	35.2	58.92	19	59.08	59.00	16.2	14,047	0.12%
2020/12/07	93	58.53	132	58.17	60.10	-39	13,521	-0.29%	大賣/
2020/12/04	74	55.40	88	55.89	54.70	-14	12,300	-0.11%
2020/12/03	31	53.75	7	54.26	53.90	24	11,514	0.21%
2020/12/02	55	55.82	15	55.94	55.20	40	11,077	0.36%
2020/12/01	24	53.35	93	53.88	55.50	-69	9,964	-0.69%
2020/11/30	35	50.91	21	51.48	50.50	14	8,748	0.16%
2020/11/27	13	49.82	28	50.71	50.30	-15	8,301	-0.18%
2020/11/26	23	50.38	10	50.25	50.00	13	7,875	0.17%
2020/11/25	12	49.18	14	49.31	49.00	-2	7,248	-0.03%
2020/11/24	127.2	51.86	69	51.05	49.70	58.2	6,773	0.86%	大買/
2020/11/23	35	49.66	112	50.02	51.30	-77	5,808	-1.33%	大賣/
2020/11/20	7	44.27	22	45.89	46.65	-15	4,521	-0.33%
2020/11/19	5	42.22	6	42.33	42.45	-1	3,918	-0.03%
2020/11/18	2	42.05	2	41.53	41.70	0	3,891	0.00%
2020/11/17	7	41.89	0	0.00	41.80	7	3,919	0.18%
2020/11/16	5	42.22	6	42.33	42.20	-1	3,987	-0.03%
2020/11/12	15	41.00	1	41.60	41.35	14	4,204	0.33%
2020/11/11	23	41.85	17	41.88	41.85	6	4,148	0.14%
2020/11/10	13	42.35	6	42.55	42.30	7	4,128	0.17%
2020/11/09	3	42.43	19	43.52	43.70	-16	4,027	-0.40%
2020/11/06	3	42.10	22	42.18	41.75	-19	3,842	-0.49%
2020/11/05	7	42.06	0	0.00	42.00	7	3,825	0.18%
2020/11/04	33	42.08	2	42.50	42.75	31	3,806	0.81%
2020/11/03	4	41.24	1	41.55	41.10	3	3,727	0.08%
2020/11/02	15	40.97	5	41.29	40.60	10	3,749	0.27%
2020/10/30	4	42.15	7	42.11	41.95	-3	3,713	-0.08%
2020/10/29	27	41.44	4	42.05	42.05	23	3,686	0.62%
2020/10/27	0	0.00	10	42.40	42.20	-10	3,696	-0.27%
2020/10/26	4	42.83	0	0.00	42.50	4	3,671	0.11%
2020/10/23	4	42.88	3	43.17	43.30	1	3,587	0.03%
2020/10/22	5	42.68	21	42.50	42.50	-16	3,533	-0.45%
2020/10/21	14	42.00	51	42.14	42.75	-37	3,440	-1.08%
2020/10/20	3	41.05	1	41.10	41.45	2	3,270	0.06%
2020/10/19	9	41.29	9	41.49	41.60	0	3,252	0.00%
2020/10/16	40	40.82	25	41.45	40.70	15	3,215	0.47%
2020/10/15	16	41.17	2	41.30	41.30	14	3,237	0.43%
2020/10/14	9	40.95	13	40.89	40.80	-4	3,161	-0.13%
2020/10/13	9	39.74	23	39.31	40.45	-14	3,027	-0.46%
2020/10/12	7	38.81	11	39.63	38.55	-4	2,857	-0.14%
2020/10/08	3	37.90	8	37.75	37.70	-5	2,776	-0.18%
2020/10/06	2	37.10	0	0.00	37.25	2	2,845	0.07%
2020/09/28	0	0.00	1	36.50	36.90	-1	3,340	-0.03%
2020/09/25	7	36.16	1	37.00	35.70	6	3,388	0.18%
2020/09/24	5	36.75	2	37.70	36.70	3	3,390	0.09%
2020/09/23	1	37.80	11	37.85	38.00	-10	3,426	-0.29%
2020/09/22	0	0.00	1	38.15	37.80	-1	3,462	-0.03%
2020/09/18	1	38.75	1	39.30	38.70	0	3,468	0.00%
2020/09/17	3	39.17	7	38.85	38.90	-4	3,474	-0.12%
2020/09/16	13	39.04	6	38.80	38.75	7	3,468	0.20%
2020/09/15	11	38.57	9	38.54	38.70	2	3,427	0.06%
2020/09/14	6	37.24	0	0.00	37.25	6	3,332	0.18%
2020/09/10	0	0.00	4	37.53	36.85	-4	3,337	-0.12%
2020/09/09	4	37.05	0	0.00	36.85	4	3,343	0.12%
2020/09/07	0	0.00	4	37.28	37.00	-4	3,415	-0.12%
2020/09/04	2	36.40	2	36.70	36.90	0	3,574	0.00%
2020/09/03	2	36.90	8	37.22	37.00	-6	3,590	-0.17%
2020/09/02	5	36.73	2	37.00	36.70	3	3,618	0.08%
2020/09/01	1	36.25	0	0.00	36.40	1	3,637	0.03%
2020/08/31	0	0.00	1	36.55	36.40	-1	3,728	-0.03%
2020/08/28	10	36.20	0	0.00	36.40	10	3,821	0.26%
2020/08/27	3	36.68	0	0.00	36.40	3	3,944	0.08%
2020/08/26	6	36.57	3	36.70	36.70	3	3,984	0.08%
2020/08/25	0	0.00	2	36.60	36.45	-2	4,068	-0.05%
2020/08/24	2	35.80	0	0.00	36.30	2	4,067	0.05%
2020/08/21	4	36.28	1	35.75	36.20	3	4,088	0.07%
2020/08/20	1	37.30	4	37.31	35.80	-3	4,089	-0.07%
2020/08/19	25	39.70	8	38.93	38.70	17	4,086	0.42%
2020/08/18	6	40.58	11	40.92	41.00	-5	3,993	-0.13%
2020/08/17	3	39.60	1	39.10	40.00	2	3,930	0.05%
2020/08/14	1	38.75	0	0.00	38.75	1	3,960	0.03%
2020/08/13	1	39.10	0	0.00	39.05	1	4,036	0.02%
2020/08/12	9	39.44	18	39.41	39.30	-9	4,163	-0.22%
2020/08/10	17	39.49	12	39.25	39.10	5	4,881	0.10%
2020/08/07	9	40.11	4	40.78	40.10	5	4,998	0.10%
2020/08/06	2	41.30	5	41.08	40.65	-3	5,173	-0.06%
2020/08/04	0	0.00	15	39.83	39.80	-15	5,351	-0.28%
2020/08/03	13	40.54	10	40.33	40.00	3	5,469	0.05%
2020/07/31	4	39.53	36	39.75	39.80	-32	5,515	-0.58%
2020/07/30	10	39.31	21	39.42	39.30	-11	5,584	-0.20%
2020/07/28	1	38.90	4	39.45	38.00	-3	5,800	-0.05%
2020/07/27	0	0.00	2	39.20	38.95	-2	5,966	-0.03%
2020/07/24	8	39.28	0	0.00	38.70	8	6,251	0.13%
2020/07/22	6	39.53	13	39.26	39.40	-7	6,545	-0.11%
2020/07/21	29	39.10	5	38.66	38.95	24	6,536	0.37%
2020/07/16	10	37.25	0	0.00	37.25	10	6,544	0.15%
2020/07/14	1	37.50	0	0.00	37.65	1	6,611	0.02%
2020/07/13	0	0.00	1	38.55	38.60	-1	6,649	-0.02%
2020/07/10	1	39.15	0	0.00	38.45	1	6,730	0.01%
2020/07/09	32	42.16	137	42.15	40.40	-105	6,717	-1.56%	大賣/鉅額交易
2020/07/08	28	40.00	3	40.22	40.05	25	6,447	0.39%
2020/07/07	17	39.59	0	0.00	39.35	17	6,435	0.26%
2020/07/06	3	40.05	2	39.35	40.05	1	6,414	0.02%
2020/07/03	8	39.01	4	39.20	39.10	4	6,373	0.06%
2020/07/02	4	40.05	3	40.20	40.20	1	6,358	0.02%
2020/07/01	0	0.00	3	38.90	39.40	-3	6,338	-0.05%
2020/06/29	22	38.85	1	38.95	38.45	21	6,310	0.33%
2020/06/18	1	38.10	1	38.40	38.50	0	6,309	0.00%
2020/06/15	2	39.60	5	38.00	38.00	-3	6,365	-0.05%
2020/06/11	33	40.45	0	0.00	39.30	33	6,338	0.52%
2020/06/10	2	41.98	40	42.27	42.50	-38	6,222	-0.61%
2020/06/09	2	42.50	4	42.00	42.00	-2	6,293	-0.03%
2020/06/08	3	42.03	2	41.85	41.85	1	6,372	0.02%
2020/06/05	4	42.98	1	42.40	42.40	3	6,500	0.05%
2020/06/04	11	42.08	3	42.22	42.25	8	6,432	0.12%
2020/06/03	4	42.08	10	41.97	42.05	-6	6,363	-0.09%
2020/06/02	8	41.19	9	41.07	40.80	-1	6,248	-0.02%
2020/06/01	6	41.83	3	41.40	41.40	3	6,234	0.05%
2020/05/29	2	40.60	0	0.00	40.85	2	6,151	0.03%
2020/05/28	2	41.70	0	0.00	40.40	2	6,150	0.03%
2020/05/27	2	40.95	0	0.00	40.60	2	6,104	0.03%
2020/05/26	3	41.28	0	0.00	41.40	3	6,071	0.05%
2020/05/25	0	0.00	3	39.83	40.65	-3	5,962	-0.05%
2020/05/22	28	40.43	3	40.82	40.00	25	5,905	0.42%
2020/05/21	14	41.43	10	41.65	42.15	4	5,818	0.07%
2020/05/20	11	41.81	19	41.56	41.65	-8	5,792	-0.14%
2020/05/19	0	0.00	6	42.52	42.75	-6	5,728	-0.10%
2020/05/18	6	43.32	5	43.14	41.75	1	5,597	0.02%
2020/05/15	19	43.94	9	45.66	42.60	10	5,475	0.18%
2020/05/14	7	42.97	7	42.98	42.00	0	4,877	0.00%
2020/05/13	12	42.31	18	43.21	42.95	-6	4,760	-0.13%
2020/05/12	18	42.04	7	42.61	43.20	11	4,578	0.24%
2020/05/11	29	41.98	13	41.22	41.20	16	4,449	0.36%
2020/05/08	13	42.53	9	42.80	42.50	4	4,333	0.09%
2020/05/07	4	41.90	2	41.60	42.20	2	4,200	0.05%
2020/05/06	11	41.54	10	41.57	41.40	1	4,096	0.02%
2020/05/05	51	41.77	32	41.48	41.80	19	4,017	0.47%
2020/05/04	46	41.44	20	41.18	41.40	26	3,911	0.66%
2020/04/30	76	41.38	81	40.80	41.00	-5	3,808	-0.13%
2020/04/29	23	40.46	15	40.65	40.80	8	3,629	0.22%
2020/04/28	21	39.79	15	39.72	40.10	6	3,359	0.18%
2020/04/27	2	37.15	7	37.31	37.80	-5	3,115	-0.16%
2020/04/24	11	36.97	11	36.85	36.75	0	3,089	0.00%
2020/04/23	18	36.87	8	36.70	36.70	10	3,081	0.32%
2020/04/22	14	36.05	11	36.35	36.60	3	3,077	0.10%
2020/04/21	18	36.23	33	36.00	36.25	-15	3,107	-0.48%
2020/04/20	34	36.00	9	35.91	35.90	25	3,168	0.79%
2020/04/17	22	36.36	3	36.90	35.80	19	3,186	0.60%
2020/04/15	1	35.10	13	35.24	34.55	-12	3,158	-0.38%
2020/04/14	6	33.30	6	34.20	34.15	0	3,136	0.00%
2020/04/13	22	33.37	14	33.15	32.70	8	3,109	0.26%
2020/04/10	5	32.45	0	0.00	32.70	5	3,089	0.16%
2020/04/09	0	0.00	3	32.50	32.20	-3	3,138	-0.10%
2020/04/07	0	0.00	5	31.18	31.15	-5	3,257	-0.15%
2020/04/06	2	29.95	12	29.73	30.40	-10	3,275	-0.31%
2020/03/27	5	28.55	0	0.00	27.65	5	3,893	0.13%
2020/03/19	0	0.00	12	24.72	24.05	-12	4,945	-0.24%
2020/03/13	9	29.43	3	30.15	30.50	6	4,885	0.12%
2020/03/12	16	33.89	0	0.00	32.50	16	4,786	0.33%
2020/03/11	6	36.80	21	36.82	36.00	-15	4,664	-0.32%
2020/03/10	1	33.65	0	0.00	34.00	1	4,501	0.02%
2020/03/09	10	34.83	0	0.00	33.85	10	4,461	0.22%
2020/03/06	2	36.00	0	0.00	35.95	2	4,420	0.05%
2020/03/05	2	36.50	0	0.00	36.10	2	4,402	0.05%
2020/03/04	4	35.88	0	0.00	35.85	4	4,361	0.09%
2020/03/03	1	35.55	3	35.65	35.55	-2	4,345	-0.05%
2020/03/02	3	34.83	3	34.78	34.80	0	4,346	0.00%
2020/02/27	3	34.50	3	34.92	34.35	0	4,324	0.00%
2020/02/25	2	34.98	0	0.00	35.45	2	4,284	0.05%
2020/02/21	6	36.33	2	36.05	36.05	4	4,250	0.09%
2020/02/20	0	0.00	4	36.79	36.95	-4	4,202	-0.10%
2020/02/18	14	35.93	3	36.40	35.80	11	4,155	0.26%
2020/02/17	5	35.70	0	0.00	35.75	5	4,127	0.12%
2020/02/14	0	0.00	2	36.00	36.00	-2	4,107	-0.05%
2020/02/11	2	34.20	0	0.00	34.50	2	4,021	0.05%
2020/02/06	6	34.90	0	0.00	34.95	6	3,996	0.15%
2020/02/05	2	34.75	1	34.65	34.55	1	3,978	0.03%
2020/02/04	2	33.53	4	34.70	34.40	-2	3,949	-0.05%
2020/02/03	0	0.00	5	33.05	33.35	-5	3,922	-0.13%
2020/01/30	1	34.15	1	34.60	34.15	0	3,855	0.00%
2020/01/20	1	37.90	5	37.90	37.90	-4	3,774	-0.11%
2020/01/17	0	0.00	6	38.17	38.00	-6	3,745	-0.16%
2020/01/16	4	38.11	1	38.40	38.10	3	3,723	0.08%
2020/01/15	0	0.00	3	38.85	38.65	-3	3,685	-0.08%
2020/01/14	10	39.05	14	39.09	39.55	-4	3,599	-0.11%
2020/01/13	5	38.10	1	38.05	38.20	4	3,464	0.12%
2020/01/10	3	38.25	0	0.00	38.20	3	3,435	0.09%
2020/01/09	16	38.57	14	38.93	38.40	2	3,388	0.06%
2020/01/08	4	38.20	3	37.90	37.70	1	3,270	0.03%
2020/01/07	0	0.00	1	37.00	37.90	-1	3,176	-0.03%
2020/01/03	0	0.00	50	37.53	37.75	-50	3,076	-1.63%
2020/01/02	13	39.15	3	38.95	38.95	10	2,986	0.33%
2019/12/30	43	38.32	0	0.00	38.70	43	2,813	1.53%
2019/12/27	10	39.66	12	39.26	38.80	-2	2,764	-0.07%
2019/12/26	12	38.80	5	39.06	38.60	7	2,610	0.27%
2019/12/25	17	39.80	17	39.79	39.70	0	2,519	0.00%
2019/12/24	13	38.57	22	39.15	38.60	-9	2,254	-0.40%
2019/12/23	5	37.60	0	0.00	38.10	5	2,078	0.24%
2019/12/19	41	37.77	50	37.62	38.80	-9	1,924	-0.47%
2019/12/18	5	35.48	11	35.67	36.95	-6	1,432	-0.42%
2019/12/17	2	34.05	2	34.25	34.25	0	1,122	0.00%
2019/12/16	0	0.00	1	33.65	33.70	-1	1,045	-0.10%
2019/12/13	1	33.10	0	0.00	33.35	1	1,028	0.10%
2019/12/12	3	33.30	6	33.35	33.35	-3	992	-0.30%
2019/12/11	4	33.06	0	0.00	33.30	4	980	0.41%
2019/12/10	2	33.30	1	32.90	33.50	1	956	0.10%
2019/12/05	0	0.00	2	32.30	32.45	-2	972	-0.21%
2019/11/29	2	32.03	0	0.00	31.75	2	1,163	0.17%
2019/11/27	3	32.65	0	0.00	32.80	3	1,156	0.26%
2019/11/25	1	32.00	0	0.00	32.00	1	1,140	0.09%
2019/11/21	0	0.00	1	31.50	31.90	-1	1,138	-0.09%
2019/11/19	1	32.05	0	0.00	32.00	1	1,154	0.09%
2019/11/07	2	32.00	0	0.00	31.60	2	1,154	0.17%
2019/11/06	8	32.15	0	0.00	32.05	8	1,148	0.70%
2019/10/31	0	0.00	5	32.05	32.00	-5	1,160	-0.43%
2019/10/29	1	33.05	0	0.00	32.75	1	1,160	0.09%
2019/10/28	5	32.65	0	0.00	32.55	5	1,169	0.43%
2019/10/07	0	0.00	2	33.18	33.10	-2	1,501	-0.13%
2019/10/04	1	33.30	0	0.00	33.05	1	1,512	0.07%
2019/09/27	0	0.00	1	33.00	32.95	-1	1,519	-0.07%
2019/09/25	0	0.00	1	33.70	33.90	-1	1,527	-0.07%
2019/09/24	1	34.90	0	0.00	34.10	1	1,514	0.07%
2019/09/23	0	0.00	2	34.75	35.00	-2	1,484	-0.13%
2019/09/20	3	34.50	4	34.09	34.05	-1	1,427	-0.07%
2019/09/18	4	34.19	0	0.00	33.70	4	1,382	0.29%
2019/09/10	0	0.00	1	34.20	34.50	-1	1,292	-0.08%
2019/09/09	0	0.00	1	34.00	33.85	-1	1,270	-0.08%
2019/09/06	0	0.00	4	34.30	34.15	-4	1,250	-0.32%
2019/09/05	10	34.30	5	34.15	34.15	5	1,194	0.42%
2019/09/04	2	33.40	0	0.00	33.25	2	1,084	0.18%
2019/08/28	0	0.00	1	32.55	32.45	-1	1,020	-0.10%
2019/08/23	3	32.67	1	32.75	32.70	2	1,009	0.20%
2019/08/22	0	0.00	2	33.00	32.50	-2	1,003	-0.20%
2019/08/16	0	0.00	2	31.50	31.50	-2	985	-0.20%
2019/08/12	1	31.45	20	31.38	31.65	-19	981	-1.94%
2019/08/08	2	30.95	2	31.30	31.00	0	970	0.00%
2019/08/02	1	32.00	0	0.00	32.05	1	980	0.10%
2019/08/01	1	32.95	7	33.00	32.85	-6	984	-0.61%
2019/07/31	0	0.00	40	33.00	32.95	-40	986	-4.05%
2019/07/29	2	34.70	0	0.00	34.30	2	959	0.21%
2019/07/25	3	34.00	4	33.95	33.75	-1	909	-0.11%
2019/07/24	1	34.10	1	33.75	33.95	0	873	0.00%
2019/07/23	0	0.00	3	33.30	33.10	-3	844	-0.36%
2019/07/19	0	0.00	1	33.45	32.80	-1	830	-0.12%
2019/07/17	1	32.95	14	32.78	32.65	-13	852	-1.52%
2019/07/16	2	33.45	4	33.00	33.00	-2	980	-0.20%
2019/07/15	3	33.85	3	33.87	33.70	0	1,057	0.00%
2019/07/12	1	33.35	3	33.20	33.50	-2	1,028	-0.19%
2019/07/11	39	32.87	13	31.92	33.25	26	998	2.60%
2019/07/10	1	31.80	2	31.65	31.80	-1	915	-0.11%
2019/07/08	2	30.95	0	0.00	30.85	2	909	0.22%
2019/07/05	2	31.33	0	0.00	31.30	2	911	0.22%
2019/07/04	2	31.15	0	0.00	31.30	2	912	0.22%
2019/07/03	4	31.13	0	0.00	30.90	4	911	0.44%
2019/07/02	2	32.30	2	32.30	32.30	0	905	0.00%
2019/07/01	2	32.55	0	0.00	32.60	2	896	0.22%
2019/06/28	8	32.55	0	0.00	32.30	8	892	0.90%
2019/06/25	0	0.00	5	31.20	31.20	-5	871	-0.57%
2019/06/21	2	31.25	0	0.00	31.10	2	877	0.23%
2019/06/20	3	31.05	0	0.00	31.15	3	882	0.34%
2019/06/18	0	0.00	6	30.45	30.35	-6	901	-0.67%
2019/06/14	0	0.00	1	30.70	30.70	-1	923	-0.11%
2019/06/12	4	30.35	0	0.00	30.50	4	942	0.42%
2019/06/11	2	30.80	2	30.60	30.55	0	944	0.00%
2019/06/04	2	30.10	0	0.00	29.80	2	951	0.21%
2019/05/15	0	0.00	3	30.85	30.85	-3	1,056	-0.28%
2019/05/10	4	31.25	0	0.00	31.20	4	1,076	0.37%
2019/05/09	2	31.15	0	0.00	31.10	2	1,069	0.19%
2019/05/08	2	32.40	0	0.00	32.35	2	1,055	0.19%
2019/05/06	5	32.81	5	32.70	32.65	0	1,079	0.00%
2019/05/03	5	33.35	0	0.00	33.35	5	1,075	0.46%
2019/05/02	1	32.65	0	0.00	32.80	1	1,073	0.09%
2019/04/30	1	32.35	0	0.00	32.65	1	1,075	0.09%
2019/04/26	3	33.35	0	0.00	33.40	3	1,063	0.28%
2019/04/24	10	33.83	2	33.83	33.60	8	1,102	0.73%
2019/04/23	3	34.23	0	0.00	34.15	3	1,086	0.28%
2019/04/22	5	35.01	8	34.90	34.90	-3	1,043	-0.29%
2019/04/19	36	33.95	0	0.00	34.35	36	904	3.98%
2019/04/18	0	0.00	5	32.60	32.30	-5	797	-0.63%
2019/04/17	5	32.60	0	0.00	32.50	5	791	0.63%
2019/04/11	0	0.00	6	32.35	32.35	-6	768	-0.78%
2019/04/10	0	0.00	9	32.94	33.05	-9	759	-1.18%
2019/04/09	0	0.00	5	33.10	33.10	-5	757	-0.66%
2019/04/08	5	33.00	5	33.05	33.05	0	754	0.00%
2019/03/29	0	0.00	12	31.67	31.55	-12	724	-1.66%
2019/03/21	2	32.75	0	0.00	32.85	2	715	0.28%
2019/03/19	0	0.00	3	32.90	32.65	-3	705	-0.43%
2019/03/18	3	32.80	8	32.94	32.80	-5	694	-0.72%
2019/03/15	6	32.95	0	0.00	32.75	6	689	0.87%
2019/03/14	0	0.00	3	33.20	33.20	-3	686	-0.44%
2019/03/13	8	33.23	5	33.25	33.25	3	697	0.43%
2019/03/12	0	0.00	6	33.42	33.25	-6	708	-0.85%
2019/03/11	2	32.85	0	0.00	33.05	2	717	0.28%
2019/03/08	5	32.65	1	32.95	32.95	4	742	0.54%
2019/03/07	10	33.83	10	33.75	33.20	0	748	0.00%
2019/03/05	15	33.82	13	33.79	33.80	2	787	0.25%
2019/02/27	5	33.80	0	0.00	34.10	5	791	0.63%
2019/02/26	2	34.70	3	34.40	34.00	-1	786	-0.13%
2019/02/22	8	33.96	16	33.78	33.70	-8	757	-1.06%
2019/02/21	10	33.38	0	0.00	33.70	10	743	1.35%
2019/02/19	13	33.33	0	0.00	33.40	13	738	1.76%
2019/02/18	0	0.00	3	32.90	33.00	-3	723	-0.41%
2019/02/15	0	32.80	3	33.35	32.80	-3	721	-0.42%
2019/02/14	3	33.30	0	0.00	33.30	3	722	0.42%
2019/02/13	2	33.30	0	0.00	33.10	2	716	0.28%
2019/02/12	3	33.10	0	0.00	33.50	3	707	0.42%
2019/01/29	0	0.00	1	32.30	32.25	-1	681	-0.15%
2019/01/28	1	32.65	4	32.23	32.65	-3	686	-0.44%
2019/01/24	3	31.90	0	0.00	31.65	3	682	0.44%
2019/01/21	4	31.68	10	31.86	31.50	-6	693	-0.87%
2019/01/18	5	31.78	0	0.00	31.90	5	697	0.72%
2019/01/17	5	32.05	0	0.00	31.75	5	708	0.71%
2019/01/16	5	30.70	2	31.10	31.05	3	663	0.45%
2019/01/15	2	30.50	0	0.00	30.65	2	648	0.31%
2019/01/14	0	0.00	3	30.20	30.30	-3	652	-0.46%
2019/01/11	0	0.00	5	30.20	30.20	-5	683	-0.73%
2019/01/09	3	30.40	0	0.00	30.30	3	692	0.43%
2018/12/25	0	0.00	6	29.90	30.00	-6	826	-0.73%
2018/12/24	3	30.25	0	0.00	30.20	3	825	0.36%
2018/12/05	1	32.40	0	0.00	32.45	1	910	0.11%
2018/12/04	0	0.00	5	33.05	33.05	-5	938	-0.53%
2018/12/03	1	32.70	0	0.00	33.25	1	971	0.10%
2018/11/30	5	32.20	1	32.40	32.40	4	951	0.42%
2018/11/29	1	32.05	6	32.37	31.95	-5	948	-0.53%
2018/11/28	3	31.75	0	0.00	32.10	3	930	0.32%
2018/11/27	3	30.90	0	0.00	31.00	3	912	0.33%
2018/11/20	1	30.80	5	30.65	30.75	-4	929	-0.43%
2018/11/16	5	30.65	4	30.46	30.55	1	926	0.11%
2018/11/14	2	30.05	0	0.00	30.05	2	936	0.21%
2018/11/09	2	30.75	0	0.00	30.55	2	983	0.20%
2018/11/08	0	0.00	2	31.20	30.90	-2	1,006	-0.20%
2018/11/07	0	0.00	2	31.20	31.20	-2	1,011	-0.20%
2018/11/02	4	30.73	9	30.84	30.85	-5	1,084	-0.46%
2018/11/01	5	30.40	9	30.13	30.35	-4	1,103	-0.36%
2018/10/31	1	29.60	2	29.20	29.60	-1	1,102	-0.09%
2018/10/30	0.1	28.55	0	0.00	28.55	0.1	1,125	0.01%
2018/10/24	1	30.00	0	0.00	30.00	1	1,156	0.09%
2018/10/23	2	30.30	0	0.00	30.05	2	1,162	0.17%
2018/10/22	4	30.48	3	30.70	30.55	1	1,172	0.09%
2018/10/19	1	30.50	2	30.20	30.50	-1	1,179	-0.08%
2018/10/18	2	30.00	0	0.00	30.15	2	1,167	0.17%
2018/10/17	5	30.24	8	30.45	30.25	-3	1,175	-0.26%
2018/10/16	4	30.03	0	0.00	30.25	4	1,192	0.34%
2018/10/09	0	0.00	2	31.55	31.55	-2	1,223	-0.16%
2018/10/08	0	0.00	5	31.50	31.40	-5	1,233	-0.41%
2018/10/04	0	0.00	3	33.10	32.75	-3	1,221	-0.25%
2018/10/03	0	0.00	2	33.95	33.50	-2	1,250	-0.16%
2018/09/26	2	33.60	0	0.00	33.70	2	1,324	0.15%
2018/09/25	4	33.65	0	0.00	33.95	4	1,368	0.29%
2018/09/21	2	33.65	2	34.40	33.60	0	1,403	0.00%
2018/09/20	0	0.00	2	33.95	33.80	-2	1,395	-0.14%
2018/09/17	1	33.50	0	0.00	33.55	1	1,434	0.07%
2018/09/14	4	33.53	4	33.78	33.85	0	1,435	0.00%
2018/09/13	4	33.18	4	33.35	33.20	0	1,441	0.00%
2018/09/12	2	32.40	0	0.00	32.85	2	1,449	0.14%
2018/09/11	0	0.00	21	32.32	33.15	-21	1,455	-1.44%
2018/09/07	0	0.00	9	34.89	33.30	-9	1,423	-0.63%
2018/09/05	4	36.13	0	0.00	36.10	4	1,441	0.28%
2018/08/28	6	36.70	3	36.92	36.55	3	1,712	0.18%
2018/08/27	0	0.00	9	36.36	36.35	-9	1,823	-0.49%
2018/08/23	4	35.78	2	36.10	35.85	2	1,880	0.11%
2018/08/21	6	35.90	2	35.90	36.10	4	1,990	0.20%
2018/08/20	2	35.30	0	0.00	35.45	2	2,011	0.10%
2018/08/17	6	36.15	0	0.00	36.00	6	2,021	0.30%
2018/08/15	6	36.72	0	0.00	36.55	6	2,061	0.29%
2018/08/14	1	36.85	1	37.35	37.35	0	2,134	0.00%
2018/08/13	5	37.89	5	36.91	37.00	0	2,157	0.00%
2018/08/10	2	38.83	3	38.85	38.80	-1	2,134	-0.05%
2018/08/09	0	0.00	2	39.48	39.15	-2	2,203	-0.09%
2018/08/08	5	38.96	3	39.37	39.15	2	2,261	0.09%
2018/08/07	0	0.00	1	38.85	38.80	-1	2,264	-0.04%
2018/08/06	5	39.26	3	39.48	39.40	2	2,294	0.09%
2018/08/03	0	0.00	7	38.73	39.20	-7	2,338	-0.30%
2018/08/02	6	38.22	0	0.00	38.10	6	2,405	0.25%
2018/08/01	0	0.00	4	38.76	38.75	-4	2,430	-0.16%
2018/07/30	2	38.23	0	0.00	38.05	2	2,540	0.08%
2018/07/27	3	38.25	2	38.65	38.55	1	2,552	0.04%
2018/07/26	2	38.15	2	38.58	38.20	0	2,558	0.00%
2018/07/25	5	38.20	4	38.13	38.25	1	2,566	0.04%
2018/07/24	0	0.00	5	36.98	37.55	-5	2,570	-0.19%
2018/07/20	4	37.93	0	0.00	37.90	4	2,597	0.15%
2018/07/19	1	38.25	2	38.25	38.20	-1	2,624	-0.04%
2018/07/18	7	39.30	8	39.08	38.50	-1	2,653	-0.04%
2018/07/16	2	37.80	0	0.00	37.50	2	2,651	0.08%
2018/07/11	1	37.65	1	38.30	37.60	0	2,760	0.00%
2018/07/10	0	0.00	12	37.20	37.30	-12	2,759	-0.43%
2018/07/05	10	37.01	5	36.55	36.55	5	3,007	0.17%
2018/07/04	3	37.73	2	37.85	37.55	1	3,059	0.03%
2018/07/03	7	39.91	6	39.77	39.45	1	3,067	0.03%
2018/07/02	4	40.88	7	40.94	40.50	-3	3,081	-0.10%
2018/06/28	0	0.00	2	39.75	39.60	-2	3,092	-0.06%
2018/06/26	1	39.20	0	0.00	39.30	1	3,177	0.03%
2018/06/25	5	40.25	1	40.30	40.10	4	3,183	0.13%
2018/06/22	3	40.27	0	0.00	40.25	3	3,276	0.09%
2018/06/20	1	40.55	8	40.19	40.55	-7	3,474	-0.20%
2018/06/19	3	40.57	0	0.00	40.45	3	3,710	0.08%
2018/06/15	0	0.00	2	41.30	41.10	-2	4,223	-0.05%
2018/06/14	1	41.30	0	0.00	41.00	1	4,248	0.02%
2018/06/13	0	0.00	1	42.05	41.85	-1	4,247	-0.02%
2018/06/12	4	41.88	2	42.25	41.75	2	4,299	0.05%
2018/06/11	8	41.79	3	41.75	41.70	5	4,549	0.11%
2018/06/08	3	42.12	0	0.00	42.05	3	4,639	0.06%
2018/06/06	2	42.75	2	42.75	42.50	0	4,950	0.00%
2018/06/05	7	43.05	5	43.60	42.70	2	5,044	0.04%
2018/06/04	3	42.98	2	44.35	44.35	1	5,171	0.02%
2018/06/01	5	41.90	0	0.00	42.00	5	5,628	0.09%
2018/05/30	2	41.70	0	0.00	41.70	2	5,766	0.03%
2018/05/29	0	0.00	2	42.70	42.55	-2	5,735	-0.03%
2018/05/25	2	41.80	0	0.00	41.85	2	5,669	0.04%
2018/05/24	0	0.00	2	41.65	41.65	-2	5,682	-0.04%
2018/05/23	2	42.50	2	41.75	41.75	0	5,688	0.00%
2018/05/22	2	42.55	2	42.50	41.65	0	5,664	0.00%
2018/05/21	1	41.90	3	41.55	41.50	-2	5,630	-0.04%
2018/05/18	0	0.00	5	41.15	41.15	-5	5,631	-0.09%
2018/05/16	0	0.00	6	41.48	41.40	-6	5,580	-0.11%
2018/05/15	0	0.00	1	40.80	40.30	-1	5,535	-0.02%
2018/05/14	1	40.35	0	0.00	40.30	1	5,612	0.02%
2018/05/11	10	41.00	5	41.02	40.95	5	5,607	0.09%
2018/05/10	2	41.40	2	41.55	41.95	0	5,547	0.00%
2018/05/08	0.6	40.70	7	40.49	40.90	-6.4	5,465	-0.12%
2018/05/07	3	39.08	0	0.00	39.00	3	5,415	0.06%
2018/05/04	1	38.65	4	38.69	39.15	-3	5,456	-0.05%
2018/05/03	3	38.57	0	0.00	38.50	3	5,488	0.05%
2018/05/02	4	38.90	1	38.85	38.80	3	5,539	0.05%
2018/04/26	7	39.18	2	38.55	38.55	5	5,824	0.09%
2018/04/24	6	39.08	2	39.10	38.60	4	5,838	0.07%
2018/04/23	2	40.13	3	39.95	39.65	-1	5,962	-0.02%
2018/04/20	4	40.49	1	40.55	40.40	3	5,984	0.05%
2018/04/19	10	41.58	0	0.00	41.50	10	5,956	0.17%
2018/04/18	1	41.05	0	0.00	40.85	1	5,928	0.02%
2018/04/16	0	0.00	4	41.95	41.80	-4	5,889	-0.07%
2018/04/13	1	42.20	0	0.00	42.25	1	5,884	0.02%
2018/04/12	0	0.00	2	42.00	42.00	-2	5,903	-0.03%
2018/04/11	2	44.70	0	0.00	42.75	2	5,869	0.03%
2018/03/29	1	44.05	3	44.27	44.50	-2	5,694	-0.04%
2018/03/28	0	0.00	2	44.10	44.10	-2	5,666	-0.04%
2018/03/27	4	45.50	0	0.00	44.60	4	5,638	0.07%
2018/03/26	3	44.33	0	0.00	44.40	3	5,569	0.05%
2018/03/23	1	43.80	1	44.05	43.80	0	5,544	0.00%
2018/03/22	7	48.23	8	47.45	46.30	-1	5,442	-0.02%
2018/03/21	13	48.67	54	48.09	48.50	-41	5,236	-0.78%
2018/03/20	3	45.75	4	45.18	46.25	-1	4,730	-0.02%
2018/03/19	3	45.87	0	0.00	45.60	3	4,719	0.06%
2018/03/16	0	0.00	13	46.25	46.05	-13	4,718	-0.28%
2018/03/15	9	47.72	12	47.70	46.75	-3	4,697	-0.06%
2018/03/14	7	46.94	2	47.20	47.15	5	4,481	0.11%
2018/03/13	0	0.00	20	47.00	46.60	-20	4,445	-0.45%
2018/03/12	3	47.22	4	46.35	46.20	-1	4,360	-0.02%
2018/03/09	3	46.90	0	0.00	46.90	3	4,201	0.07%
2018/03/08	3	46.55	0	0.00	45.90	3	4,116	0.07%
2018/03/07	59	47.41	22	47.16	44.80	37	3,895	0.95%
2018/03/06	2	45.00	6	45.80	46.05	-4	3,375	-0.12%
2018/02/27	1	42.45	2	42.10	42.10	-1	3,681	-0.03%
2018/02/26	2	43.00	2	43.00	43.00	0	3,719	0.00%
2018/02/23	4	42.35	0	0.00	42.05	4	3,770	0.11%
2018/02/21	5	42.18	0	0.00	41.55	5	3,881	0.13%
2018/02/07	5	41.45	0	0.00	41.00	5	4,120	0.12%
2018/02/06	1	38.75	7.3	39.23	39.80	-6.3	4,188	-0.15%
2018/02/05	2	42.95	0	0.00	42.95	2	4,247	0.05%
2018/01/31	0	0.00	7	44.44	44.65	-7	4,595	-0.15%
2018/01/29	3	45.85	1	46.05	46.10	2	4,769	0.04%
2018/01/26	2	45.85	1	45.80	45.80	1	4,823	0.02%
2018/01/25	2	46.10	1	44.90	44.90	1	4,951	0.02%
2018/01/24	1	44.80	2	44.90	44.90	-1	5,223	-0.02%
2018/01/23	15	46.33	8	45.52	45.00	7	5,423	0.13%
2018/01/22	7	45.73	8	45.40	46.05	-1	5,406	-0.02%
2018/01/19	0	0.00	3	44.20	44.20	-3	5,460	-0.05%
2018/01/18	9	44.80	7	43.87	43.90	2	5,588	0.04%
2018/01/17	14	44.62	14	44.53	44.30	0	5,933	0.00%
2018/01/16	3	43.77	5	43.61	44.00	-2	5,905	-0.03%
2018/01/12	0	0.00	4	42.70	43.15	-4	6,429	-0.06%
2018/01/11	1	42.40	1	41.80	42.40	0	6,667	0.00%
2018/01/08	2	43.80	2	44.33	43.05	0	8,475	0.00%
2018/01/05	8	43.80	1	44.10	43.70	7	8,609	0.08%
2018/01/04	0	0.00	6	43.68	43.95	-6	8,623	-0.07%
2018/01/03	4	43.54	5	43.44	43.45	-1	8,704	-0.01%
2018/01/02	2	42.43	5	42.38	42.40	-3	8,698	-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

臺銀-金山券商分點個股進出
臺銀-金山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

臺銀-金山 券商分點個股進出 臺銀-金山 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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析