晶宏 (3141)-中國信託-嘉義券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
98.6
漲跌
▼0.5
漲幅
-0.50%
成交量
918張
產業
上櫃半導體類股
550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

晶宏 (3141)籌碼相關－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義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
2024/06/06	1.1	103.37	0	101.00	99.10	1.1	1,161	0.09%
2024/06/05	4	107.10	1.5	105.17	104.50	2.5	1,135	0.22%
2024/06/03	1	98.00	0	0.00	99.60	1	1,079	0.09%
2024/05/30	0	0.00	1	99.50	97.70	-1	1,064	-0.09%
2024/05/29	0	0.00	2	98.90	97.60	-2	1,046	-0.19%
2024/05/27	0	0.00	1	100.50	100.00	-1	1,022	-0.10%
2024/05/24	4	100.25	1	102.00	100.50	3	1,004	0.30%
2024/05/23	0	0.00	4	97.93	98.10	-4	981	-0.41%
2024/05/22	1	101.00	0	0.00	99.00	1	965	0.10%
2024/05/20	1	99.00	0	0.00	99.00	1	929	0.11%
2024/05/15	0	0.00	1	95.50	95.60	-1	865	-0.12%
2024/05/14	0	0.00	1	96.00	95.30	-1	854	-0.12%
2024/05/13	2	93.80	1	96.30	96.00	1	843	0.12%
2024/05/10	3	95.20	2	94.25	95.90	1	805	0.12%
2024/05/09	0	0.00	1	92.10	92.00	-1	756	-0.13%
2024/05/08	2	91.05	0	0.00	91.60	2	747	0.27%
2024/05/07	2	93.80	2	93.05	92.20	0	727	0.00%
2024/05/06	2	89.85	0	0.00	89.20	2	652	0.31%
2024/05/03	1	87.00	0	0.00	86.20	1	653	0.15%
2024/04/29	1	84.60	0	0.00	84.60	1	637	0.16%
2024/04/25	1	85.10	0	0.00	85.20	1	627	0.16%
2024/04/22	0	0.00	10	81.01	81.00	-10	593	-1.68%
2024/04/19	0	0.00	1	80.50	80.20	-1	588	-0.17%
2024/04/18	10	81.40	0	0.00	81.40	10	580	1.72%
2024/04/16	1	82.30	0	0.00	82.20	1	559	0.18%
2024/04/02	1	78.50	0	0.00	78.50	1	525	0.19%
2024/03/20	12	76.90	0	0.00	75.70	12	692	1.73%
2024/03/13	1	81.30	0	0.00	78.60	1	732	0.14%
2024/03/07	0	0.00	0.1	86.10	85.80	-0.1	769	-0.01%
2024/02/29	0.1	90.80	0	0.00	90.80	0.1	821	0.01%
2024/02/22	0	0.00	1	91.60	91.50	-1	941	-0.11%
2024/02/05	6	89.60	0	0.00	88.90	6	1,028	0.58%
2024/01/26	2	93.50	0	0.00	91.90	2	1,093	0.18%
2024/01/17	6	90.67	0	0.00	90.30	6	1,093	0.55%
2024/01/16	0	0.00	0	92.10	92.50	0	1,088	0.00%
2024/01/05	0	0.00	0	96.50	96.00	0	1,067	0.00%
2024/01/02	1	100.50	0	0.00	99.00	1	1,063	0.09%
2023/12/29	0	0.00	1	100.00	100.00	-1	1,064	-0.09%
2023/12/28	2	102.25	2	100.51	100.50	0	1,059	0.00%
2023/12/26	1	103.50	0	0.00	102.50	1	1,035	0.10%
2023/12/25	9	105.83	13.2	105.26	102.50	-4.1	1,018	-0.41%
2023/12/22	1.2	99.03	2	101.50	101.50	-0.8	919	-0.09%
2023/12/20	1	97.00	0	0.00	97.10	1	869	0.11%
2023/12/14	1	98.60	0	0.00	98.20	1	868	0.12%
2023/12/05	1	100.50	0	0.00	100.50	1	774	0.13%
2023/12/04	1	103.00	1	103.00	103.00	0	764	0.00%
2023/11/30	1	101.00	1	102.00	101.50	0	744	0.00%
2023/11/27	0	0.00	1	97.60	97.30	-1	712	-0.14%
2023/11/24	1	96.70	0	0.00	96.70	1	713	0.14%
2023/11/16	0	0.00	1	99.90	99.00	-1	555	-0.18%
2023/11/13	1	97.30	5.3	96.83	96.80	-4.3	504	-0.85%
2023/11/10	5	97.60	1	97.70	96.40	4	506	0.79%
2023/11/09	6	94.63	6.2	97.34	97.80	-0.2	489	-0.04%
2023/11/08	0	0.00	16	94.73	94.70	-16	469	-3.41%
2023/11/07	5	92.10	5	92.40	92.40	0	471	0.00%
2023/11/06	1	93.10	0	0.00	93.20	1	490	0.20%
2023/11/02	4	91.10	4	91.90	91.50	0	504	0.00%
2023/10/26	0	0.00	1	88.00	87.30	-1	553	-0.18%
2023/10/18	5	89.40	0	0.00	88.00	5	735	0.68%
2023/09/19	5	94.10	0	0.00	92.80	5	1,324	0.38%
2023/09/18	7	95.50	1	96.30	94.60	6	1,357	0.44%
2023/09/14	0	0.00	0.1	95.00	95.00	-0.1	1,366	-0.01%
2023/09/13	1	93.00	1	94.00	93.10	0	1,373	0.00%
2023/09/05	1	94.80	0	0.00	94.80	1	1,599	0.06%
2023/08/30	0.2	89.72	0	0.00	89.80	0.2	1,648	0.01%
2023/08/11	8	88.00	0	0.00	87.00	8	1,795	0.45%
2023/08/04	0.1	101.50	0	0.00	101.00	0.1	1,776	0.01%
2023/08/02	1	102.00	0	0.00	101.50	1	1,798	0.06%
2023/07/27	0	0.00	1	104.50	105.50	-1	1,896	-0.05%
2023/07/26	0	0.00	1	102.00	102.00	-1	1,995	-0.05%
2023/07/25	2	103.50	0	0.00	103.50	2	2,001	0.10%
2023/07/21	3.1	108.68	2.1	108.82	107.50	1	1,970	0.05%
2023/07/20	2	112.75	12	111.50	111.50	-10	1,948	-0.51%
2023/07/19	13.3	109.53	13	108.69	106.00	0.3	1,806	0.02%
2023/07/13	0	0.00	6	104.08	104.00	-6	1,717	-0.35%
2023/07/12	6	103.00	0	0.00	103.50	6	1,711	0.35%
2023/07/10	0	0.00	7	104.79	105.00	-7	1,746	-0.40%
2023/07/06	5	103.50	6	102.58	102.50	-1	1,734	-0.06%
2023/07/05	7	102.64	2	102.00	102.00	5	1,730	0.29%
2023/06/27	1	99.50	0	0.00	98.50	1	1,762	0.06%
2023/06/26	0	0.00	1	96.20	98.40	-1	1,773	-0.06%
2023/06/21	6	101.50	0	0.00	101.50	6	1,769	0.34%
2023/06/20	0	0.00	1	103.50	102.00	-1	1,788	-0.06%
2023/06/16	2	104.00	6	105.25	103.50	-4	1,892	-0.21%
2023/06/15	1	105.00	0	0.00	106.00	1	1,900	0.05%
2023/06/14	11	106.68	12	106.13	107.00	-1	1,908	-0.05%
2023/06/13	3	105.67	1	107.00	105.50	2	1,896	0.11%
2023/06/12	5	98.50	0	0.00	97.80	5	1,814	0.28%
2023/06/07	7	96.04	1	96.70	96.10	6	1,875	0.32%
2023/06/02	1	100.00	0	0.00	99.00	1	1,936	0.05%
2023/05/23	2	102.50	2	102.75	103.00	0	2,691	0.00%
2023/05/09	10	99.00	0	0.00	98.20	10	3,448	0.29%
2023/05/05	1	101.00	1	102.50	102.50	0	3,743	0.00%
2023/05/04	2	104.50	1	105.00	104.50	1	3,934	0.03%
2023/05/03	0	0.00	2	111.00	107.50	-2	4,001	-0.05%
2023/05/02	0	0.00	2	109.50	109.00	-2	4,034	-0.05%
2023/04/26	4	96.00	5	94.70	96.60	-1	3,958	-0.03%
2023/04/21	4	103.50	3	103.00	102.00	1	4,081	0.02%
2023/04/20	2	103.00	1	104.50	102.50	1	4,309	0.02%
2023/04/18	0	0.00	2	109.50	107.00	-2	4,633	-0.04%
2023/04/14	2	110.50	0	0.00	108.00	2	4,632	0.04%
2023/04/13	2	111.75	2	113.00	109.00	0	4,620	0.00%
2023/04/11	1	110.00	7	109.00	109.00	-6	4,550	-0.13%
2023/04/10	0	0.00	21	105.64	106.00	-21	4,514	-0.47%
2023/04/06	1	104.50	1	103.50	104.00	0	4,502	0.00%
2023/03/31	7	105.86	0	0.00	105.50	7	4,494	0.16%
2023/03/27	8	108.63	0	0.00	108.50	8	4,468	0.18%
2023/03/23	2	110.50	3	110.50	110.00	-1	4,447	-0.02%
2023/03/22	4	112.25	2	112.50	110.00	2	4,459	0.04%
2023/03/16	10	104.00	0	0.00	104.00	10	4,356	0.23%
2023/03/14	10	109.00	0	0.00	108.50	10	4,391	0.23%
2023/03/13	1	110.00	0	0.00	110.50	1	4,414	0.02%
2023/03/10	1	114.00	0	0.00	114.00	1	4,473	0.02%
2023/03/09	0	0.00	4	118.00	116.50	-4	4,517	-0.09%
2023/03/08	1	118.50	2	117.00	118.50	-1	4,503	-0.02%
2023/03/07	4	117.75	0	0.00	117.50	4	4,518	0.09%
2023/03/06	14	118.00	0	0.00	118.50	14	4,509	0.31%
2023/03/03	9	116.22	14	117.36	119.50	-5	4,473	-0.11%
2023/03/02	8	113.13	8	113.13	111.00	0	4,264	0.00%
2023/02/23	1	113.00	0	0.00	113.00	1	4,232	0.02%
2023/02/22	2	111.00	9	111.17	110.50	-7	4,310	-0.16%
2023/02/21	6	116.00	3	116.67	115.00	3	4,389	0.07%
2023/02/20	5	113.60	4	113.88	113.50	1	4,343	0.02%
2023/02/17	3	110.83	9	111.39	113.00	-6	4,303	-0.14%
2023/02/16	26	110.06	12	108.58	110.50	14	4,227	0.33%
2023/02/15	10	101.25	11	103.00	103.00	-1	4,119	-0.02%
2023/02/13	2	100.50	0	0.00	100.50	2	4,353	0.05%
2023/02/10	0	0.00	2	103.00	101.00	-2	4,460	-0.04%
2023/02/09	3	107.17	5	107.80	106.00	-2	4,453	-0.04%
2023/02/08	1	106.50	1	106.00	105.50	0	4,456	0.00%
2023/02/07	3	104.83	1	105.50	105.00	2	4,452	0.04%
2023/02/06	10	104.75	2	105.25	102.50	8	4,448	0.18%
2023/02/03	6	106.41	5	105.70	104.50	1	4,397	0.02%
2023/02/02	6	99.67	2	100.05	105.00	4	4,184	0.10%
2023/02/01	10	97.40	12	96.20	95.50	-2	3,998	-0.05%
2023/01/31	2	96.30	0	0.00	96.30	2	3,953	0.05%
2023/01/17	0	0.00	1	89.10	89.00	-1	3,897	-0.03%
2023/01/16	1	88.60	1	89.50	88.40	0	3,923	0.00%
2023/01/12	1.1	89.92	1	90.70	89.60	0.1	3,947	0.00%
2023/01/11	1.1	92.41	0	0.00	93.30	1.1	3,924	0.03%
2023/01/10	28	93.46	28	93.68	93.40	0	3,892	0.00%
2023/01/09	2	90.40	3	90.73	89.50	-1	3,727	-0.03%
2023/01/06	16	86.43	38	86.61	88.60	-22	3,600	-0.61%
2023/01/05	1	80.70	0	0.00	80.80	1	3,477	0.03%
2022/12/29	1	78.10	1	78.30	78.10	0	3,719	0.00%
2022/12/23	6	78.05	6	79.23	79.90	0	3,919	0.00%
2022/12/21	5	80.60	2	80.50	78.60	3	4,022	0.07%
2022/12/20	0	0.00	0.3	82.60	79.70	-0.3	4,087	-0.01%
2022/12/19	10	85.80	10	85.20	85.20	0	4,155	0.00%
2022/12/15	2	88.65	5	88.34	88.20	-3	4,227	-0.07%
2022/12/14	7	87.50	4	88.13	88.40	3	4,230	0.07%
2022/12/12	10	86.90	0	0.00	86.20	10	4,254	0.24%
2022/12/08	4	86.15	0	0.00	87.30	4	4,297	0.09%
2022/12/07	1	89.20	0	0.00	86.10	1	4,339	0.02%
2022/12/06	0	0.00	1	93.10	89.80	-1	4,352	-0.02%
2022/12/05	4.3	95.43	0	0.00	95.10	4.3	4,360	0.10%
2022/12/01	6	94.43	11.2	94.90	93.30	-5.2	4,410	-0.12%
2022/11/30	3	91.80	0	0.00	92.30	3	4,452	0.07%
2022/11/29	0.2	92.00	2	90.80	90.10	-1.8	4,488	-0.04%
2022/11/28	1	91.80	0	0.00	91.50	1	4,557	0.02%
2022/11/25	9	92.72	4.1	92.67	91.90	4.9	4,595	0.11%
2022/11/24	1.2	90.72	2	90.70	91.40	-0.8	4,603	-0.02%
2022/11/23	1	90.40	1	89.60	89.10	0	4,570	0.00%
2022/11/22	2	90.45	3	89.57	88.90	-1	4,604	-0.02%
2022/11/18	3	91.73	6.2	92.12	90.00	-3.2	4,713	-0.07%
2022/11/17	4	93.20	4.2	92.92	92.00	-0.2	4,669	0.00%
2022/11/16	1.3	90.21	1	89.40	90.30	0.3	4,641	0.01%
2022/11/15	1	87.80	1	87.70	88.00	0	4,765	0.00%
2022/11/11	3	91.27	3	88.07	87.00	0	5,577	0.00%
2022/11/10	1	88.30	0	0.00	87.00	1	5,553	0.02%
2022/11/09	20	88.87	13	88.51	89.80	7	5,557	0.13%
2022/11/08	15	87.25	10	85.66	83.80	5	5,486	0.09%
2022/11/07	1	82.80	4	82.85	82.20	-3	5,470	-0.05%
2022/11/03	3	83.23	7	82.09	83.10	-4	5,415	-0.07%
2022/11/02	13	82.87	13	82.58	81.70	0	5,434	0.00%
2022/11/01	5	80.78	1	80.90	80.50	4	5,467	0.07%
2022/10/28	1	77.50	1	79.20	76.60	0	5,665	0.00%
2022/10/27	4	78.73	5	76.84	78.80	-1	5,736	-0.02%
2022/10/26	2	74.65	1	76.80	73.40	1	5,733	0.02%
2022/10/25	1	78.60	1	79.60	78.00	0	5,770	0.00%
2022/10/24	2	79.85	3	80.53	79.70	-1	5,807	-0.02%
2022/10/21	5	79.94	5	80.52	76.60	0	5,886	0.00%
2022/10/20	2	79.50	2	80.75	79.50	0	5,968	0.00%
2022/10/19	13	83.11	25	81.63	80.50	-12	6,005	-0.20%
2022/10/18	13	82.00	12	82.33	81.50	1	6,011	0.02%
2022/10/17	14	80.21	16	78.96	81.50	-2	6,078	-0.03%
2022/10/14	17	78.49	13	78.36	78.50	4	6,127	0.07%
2022/10/13	2	75.40	1	73.10	72.90	1	6,167	0.02%
2022/10/12	1	76.30	2	79.40	77.00	-1	6,154	-0.02%
2022/10/11	2	82.25	1	79.00	78.90	1	6,158	0.02%
2022/10/07	11	89.35	11	89.68	87.60	0	6,231	0.00%
2022/10/06	11	88.31	11	89.39	89.90	0	6,277	0.00%
2022/10/05	3	92.00	4	93.45	90.50	-1	6,227	-0.02%
2022/10/04	5	91.74	4	91.53	91.20	1	6,224	0.02%
2022/10/03	17	90.05	18	89.34	90.00	-1	6,259	-0.02%
2022/09/30	10	87.47	4	86.73	88.20	6	6,320	0.09%
2022/09/29	0	0.00	1.1	88.64	86.00	-1.1	6,368	-0.02%
2022/09/28	2	88.00	1	88.10	85.40	1	6,401	0.02%
2022/09/27	1	91.30	2	91.75	93.30	-1	6,397	-0.02%
2022/09/26	3	93.73	4	91.95	91.40	-1	6,359	-0.02%
2022/09/23	2	104.00	1	104.50	101.50	1	6,376	0.02%
2022/09/22	1.1	105.14	2	106.50	108.00	-1	6,413	-0.01%
2022/09/21	2	109.00	2	108.00	108.00	0	6,444	0.00%
2022/09/20	1	108.50	1	110.00	109.50	0	6,477	0.00%
2022/09/16	1	107.50	0	0.00	107.00	1	6,552	0.02%
2022/09/15	1	111.00	2.1	110.79	109.50	-1.1	6,619	-0.02%
2022/09/14	0	0.00	4	111.88	113.00	-4	6,642	-0.06%
2022/09/13	1	112.50	0	0.00	110.00	1	6,639	0.02%
2022/09/12	1	113.50	0	0.00	112.00	1	6,693	0.01%
2022/09/07	4	110.88	1	108.50	110.00	3	6,690	0.04%
2022/09/06	1	123.00	1	120.50	114.00	0	6,643	0.00%
2022/09/05	3	128.50	4	127.25	126.50	-1	6,632	-0.02%
2022/09/02	5	130.50	4	131.25	130.50	1	6,630	0.02%
2022/09/01	1	131.50	1	130.50	127.00	0	6,570	0.00%
2022/08/31	7	130.79	8	130.63	132.50	-1	6,536	-0.02%
2022/08/30	2	127.25	0	0.00	126.50	2	6,515	0.03%
2022/08/29	2	126.00	3	126.00	126.00	-1	6,545	-0.02%
2022/08/25	3	130.17	4	131.25	130.00	-1	6,565	-0.02%
2022/08/24	1	130.50	2	128.75	125.50	-1	6,568	-0.02%
2022/08/23	2	128.75	3	128.83	128.50	-1	6,608	-0.02%
2022/08/22	6	135.50	9	135.83	132.00	-3	6,710	-0.04%
2022/08/19	36	145.47	33.3	144.86	139.00	2.7	6,722	0.04%
2022/08/18	16.3	133.73	12	136.33	138.50	4.3	6,325	0.07%
2022/08/17	0	0.00	2	127.00	126.00	-2	6,320	-0.03%
2022/08/16	3	126.50	1	124.50	124.50	2	6,369	0.03%
2022/08/15	3	122.33	1	123.00	124.00	2	6,398	0.03%
2022/08/12	1	117.50	1	117.50	117.50	0	6,581	0.00%
2022/08/11	7	111.93	0	0.00	109.50	7	6,634	0.11%
2022/08/10	1	110.00	0	0.00	109.50	1	6,888	0.01%
2022/08/08	2	109.00	2	113.25	115.00	0	7,097	0.00%
2022/08/05	2	113.50	0	0.00	113.00	2	7,111	0.03%
2022/08/04	6	110.33	6	110.00	113.00	0	7,201	0.00%
2022/07/29	2	125.50	4	123.38	124.50	-2	7,605	-0.03%
2022/07/28	2	126.00	2	125.75	125.00	0	7,722	0.00%
2022/07/27	5	124.90	5	126.00	128.00	0	7,720	0.00%
2022/07/26	2	130.00	3	127.67	128.00	-1	7,765	-0.01%
2022/07/25	2	133.50	1	131.00	132.00	1	7,825	0.01%
2022/07/22	7	132.50	6	134.25	135.00	1	7,858	0.01%
2022/07/21	10.1	130.40	14	129.68	131.50	-3.9	7,850	-0.05%
2022/07/20	3	126.00	2	124.00	123.50	1	7,768	0.01%
2022/07/19	3	120.50	1	121.50	120.00	2	7,765	0.03%
2022/07/18	1	120.50	1	120.50	120.50	0	7,815	0.00%
2022/07/15	7	118.93	8	119.81	120.50	-1	7,774	-0.01%
2022/07/14	4	113.63	4	111.25	116.00	0	7,705	0.00%
2022/07/12	0	0.00	5	107.20	106.00	-5	7,685	-0.07%
2022/07/11	2	110.75	2	111.25	113.50	0	7,697	0.00%
2022/07/08	3	113.83	4	114.63	115.50	-1	7,672	-0.01%
2022/07/06	9	115.33	9	112.50	108.00	0	7,596	0.00%
2022/07/05	3	120.67	3	118.00	118.00	0	7,600	0.00%
2022/07/04	2	123.00	2	125.50	122.00	0	7,592	0.00%
2022/07/01	6	130.25	6	131.17	123.50	0	7,623	0.00%
2022/06/30	10	139.85	7	139.00	135.50	3	7,573	0.04%
2022/06/28	4	144.00	5	143.60	142.50	-1	7,576	-0.01%
2022/06/27	9	147.11	7	147.00	146.00	2	7,637	0.03%
2022/06/24	5	137.00	5	137.90	137.00	0	7,733	0.00%
2022/06/23	4	135.50	10	136.00	134.50	-6	7,808	-0.08%
2022/06/22	4	140.63	4	138.63	134.50	0	7,990	0.00%
2022/06/21	6	142.58	2	143.75	144.50	4	8,268	0.05%
2022/06/20	4	148.13	4	141.38	140.00	0	8,453	0.00%
2022/06/15	1	158.00	0	0.00	156.50	1	8,745	0.01%
2022/06/14	4	158.88	1	159.50	160.00	3	8,791	0.03%
2022/06/10	4	170.25	1	170.50	172.00	3	8,855	0.03%
2022/06/09	0	0.00	2	170.50	172.50	-2	8,858	-0.02%
2022/06/08	2	172.75	3	173.83	171.50	-1	8,880	-0.01%
2022/06/07	9	172.67	7	170.21	173.50	2	8,855	0.02%
2022/06/06	10	171.60	11	172.73	169.50	-1	8,830	-0.01%
2022/06/02	2	177.75	3	175.33	173.00	-1	8,881	-0.01%
2022/06/01	7	179.64	7	180.36	178.50	0	8,867	0.00%
2022/05/31	8	178.56	9	178.89	176.00	-1	8,901	-0.01%
2022/05/30	6	179.58	7	179.71	177.00	-1	8,856	-0.01%
2022/05/27	8	174.25	8	174.06	177.00	0	8,702	0.00%
2022/05/26	5	169.60	7	170.36	168.50	-2	8,518	-0.02%
2022/05/25	20	169.53	23	168.09	170.00	-3	8,405	-0.04%
2022/05/24	6	163.67	3.1	163.34	160.00	3	8,156	0.04%
2022/05/23	9	167.89	8	167.38	163.50	1	8,088	0.01%
2022/05/20	12	170.17	12	170.50	169.00	0	8,008	0.00%
2022/05/19	9	164.56	10	163.05	166.50	-1	7,751	-0.01%
2022/05/18	16	168.31	14.1	167.64	168.00	2	7,625	0.03%
2022/05/17	8	163.19	9	160.89	168.50	-1	7,429	-0.01%
2022/05/16	2	157.75	11	156.36	153.50	-9	7,359	-0.12%
2022/05/13	7	155.79	3	154.67	155.50	4	7,322	0.05%
2022/05/12	24	155.27	23	154.54	151.00	1	7,353	0.01%
2022/05/11	15	156.37	19	155.82	157.00	-4	7,302	-0.05%
2022/05/10	10	149.00	7	142.00	151.50	3	7,123	0.04%
2022/05/09	3	142.67	5	142.00	138.00	-2	7,080	-0.03%
2022/05/06	1	146.00	2	144.50	147.00	-1	7,092	-0.01%
2022/05/05	6	149.75	5	150.10	151.50	1	7,074	0.01%
2022/05/04	8	141.44	5	141.90	143.00	3	6,987	0.04%
2022/05/03	19	137.26	23	137.24	143.00	-4	7,039	-0.06%
2022/04/29	9	134.89	8	133.50	132.00	1	7,116	0.01%
2022/04/28	8.1	129.26	8	130.31	130.50	0.1	7,141	0.00%
2022/04/27	16	127.38	17	128.18	132.50	-1	7,184	-0.01%
2022/04/26	3	133.17	7	132.93	132.00	-4	7,250	-0.06%
2022/04/25	1	134.50	4	135.13	133.00	-3	7,405	-0.04%
2022/04/22	7	142.36	3	141.00	140.50	4	7,538	0.05%
2022/04/21	1	151.00	2	153.00	151.50	-1	7,636	-0.01%
2022/04/20	7	152.93	7	150.00	150.50	0	7,868	0.00%
2022/04/19	2	151.75	1	155.50	148.50	1	7,994	0.01%
2022/04/18	4	153.63	1	151.50	151.50	3	8,200	0.04%
2022/04/15	6	158.00	10	155.85	154.50	-4	8,436	-0.05%
2022/04/14	5	165.00	2	164.50	165.50	3	8,440	0.04%
2022/04/13	1	159.00	2	160.00	163.00	-1	8,457	-0.01%
2022/04/11	5	164.70	8	162.81	159.00	-3	8,611	-0.03%
2022/04/08	2	172.75	1	172.50	173.00	1	8,645	0.01%
2022/04/07	0	0.00	10	173.00	169.00	-10	8,653	-0.12%
2022/04/06	8	179.94	8	177.75	177.00	0	8,688	0.00%
2022/04/01	5	180.70	7	181.79	183.00	-2	8,726	-0.02%
2022/03/31	16	187.06	6	186.08	185.50	10	8,824	0.11%
2022/03/30	4	191.25	4.1	189.43	185.00	-0.1	8,982	0.00%
2022/03/29	8	189.94	10	190.35	187.50	-2	8,935	-0.02%
2022/03/28	4.1	177.79	4	180.50	187.00	0.1	8,847	0.00%
2022/03/25	16	191.38	15	192.20	187.00	1	8,859	0.01%
2022/03/24	21	192.02	17	191.18	191.50	4	8,871	0.05%
2022/03/23	29	187.09	27	184.78	185.00	2	8,770	0.02%
2022/03/22	6	174.00	1	174.00	176.00	5	8,808	0.06%
2022/03/21	3	172.50	5	173.80	173.50	-2	8,875	-0.02%
2022/03/18	16	167.47	12	170.13	172.50	4	8,872	0.05%
2022/03/17	7	157.79	8	160.81	164.00	-1	8,750	-0.01%
2022/03/16	1	150.50	1	152.00	149.50	0	8,824	0.00%
2022/03/15	2	157.25	1	164.50	150.50	1	8,942	0.01%
2022/03/14	2	166.25	2	164.50	164.00	0	8,973	0.00%
2022/03/11	1	167.50	1	172.00	167.50	0	9,130	0.00%
2022/03/10	1	167.50	2	169.75	167.50	-1	9,201	-0.01%
2022/03/09	4	166.25	4	167.38	163.00	0	9,314	0.00%
2022/03/08	3	171.50	3	170.33	162.50	0	9,507	0.00%
2022/03/07	5.4	185.30	4	179.13	178.00	1.4	9,581	0.01%
2022/03/04	8.3	194.81	14	195.68	194.00	-5.7	9,655	-0.06%
2022/03/03	3	189.33	2	187.00	187.00	1	9,664	0.01%
2022/03/02	1	184.50	1	185.50	192.00	0	9,761	0.00%
2022/03/01	2	189.50	2	191.00	190.50	0	9,832	0.00%
2022/02/25	6	187.67	4	189.38	186.50	2	9,980	0.02%
2022/02/24	8	190.38	10	189.25	184.00	-2	10,018	-0.02%
2022/02/23	5	192.60	4	194.13	196.50	1	10,142	0.01%
2022/02/22	6	192.00	4	191.63	187.50	2	10,248	0.02%
2022/02/21	3	195.33	3	196.67	197.50	0	10,559	0.00%
2022/02/18	3	195.50	2	195.00	194.50	1	10,631	0.01%
2022/02/17	9	197.72	9	195.56	196.00	0	10,866	0.00%
2022/02/16	7	198.57	6	199.33	197.50	1	11,277	0.01%
2022/02/15	2	196.00	1	197.00	190.50	1	11,642	0.01%
2022/02/14	5	197.50	5	192.70	192.00	0	11,939	0.00%
2022/02/11	5	205.20	6	205.83	209.50	-1	11,991	-0.01%
2022/02/10	10	205.30	7	207.07	202.00	3	11,994	0.03%
2022/02/09	2	199.00	4	199.25	199.50	-2	11,818	-0.02%
2022/02/08	1	188.50	2	190.75	193.50	-1	11,875	-0.01%
2022/02/07	2	182.50	2	185.00	190.00	0	11,956	0.00%
2022/01/26	2	183.25	2	184.50	182.00	0	12,215	0.00%
2022/01/25	12	187.50	11	187.73	183.50	1	12,567	0.01%
2022/01/24	6	184.83	8	186.25	190.00	-2	12,528	-0.02%
2022/01/21	6	189.25	3	185.83	182.50	3	12,701	0.02%
2022/01/20	4	194.88	4	195.13	197.00	0	13,096	0.00%
2022/01/19	5	199.20	5	200.00	195.00	0	13,492	0.00%
2022/01/18	11	210.95	11	211.32	203.00	0	13,717	0.00%
2022/01/17	12	203.42	13	201.92	209.50	-1	14,109	-0.01%
2022/01/14	2	192.75	3	193.50	202.00	-1	14,300	-0.01%
2022/01/13	12	195.75	13	197.65	198.50	-1	14,385	-0.01%
2022/01/12	8	210.75	5	207.10	203.50	3	14,349	0.02%
2022/01/11	13	210.42	17	211.59	213.00	-4	14,600	-0.03%
2022/01/10	8	212.19	5	212.40	211.50	3	14,675	0.02%
2022/01/07	5	253.10	0	0.00	232.00	5	14,508	0.03%
2022/01/06	4	256.38	5	256.50	257.50	-1	14,667	-0.01%
2022/01/05	8	265.56	8	268.44	261.00	0	14,865	0.00%
2022/01/04	4	265.63	2	262.25	270.00	2	15,002	0.01%
2022/01/03	4	257.50	4	259.13	256.00	0	15,228	0.00%
2021/12/30	3	251.50	2	255.00	255.00	1	15,153	0.01%
2021/12/29	4	247.50	4	249.63	252.00	0	15,132	0.00%
2021/12/28	3	252.00	3	253.00	252.00	0	15,073	0.00%
2021/12/27	5	258.10	3	251.17	251.00	2	15,018	0.01%
2021/12/24	5	270.80	6	269.50	262.50	-1	14,925	-0.01%
2021/12/23	1	267.00	1	269.00	263.00	0	14,687	0.00%
2021/12/22	3	269.83	3	271.17	264.00	0	14,658	0.00%
2021/12/21	6	263.83	6	266.58	268.00	0	14,602	0.00%
2021/12/20	13	272.08	16	272.44	262.00	-3	14,469	-0.02%
2021/12/17	7	276.79	6	276.42	273.50	1	14,228	0.01%
2021/12/16	1	277.00	6.2	280.28	292.50	-5.2	14,218	-0.04%
2021/12/15	10	261.85	8	263.50	266.00	2	14,045	0.01%
2021/12/14	11	259.00	9	258.72	260.00	2	14,241	0.01%
2021/12/13	11	269.59	14.2	265.71	263.50	-3.2	14,216	-0.02%
2021/12/10	4	258.75	3	262.50	271.00	1	14,180	0.01%
2021/12/09	6	264.08	7	263.50	260.00	-1	14,208	-0.01%
2021/12/08	6	259.00	6	259.17	258.00	0	14,218	0.00%
2021/12/07	5	252.60	7	254.43	254.50	-2	14,244	-0.01%
2021/12/06	2	243.50	2	244.25	248.00	0	14,332	0.00%
2021/12/03	3	241.67	2	235.75	245.50	1	14,692	0.01%
2021/12/02	4	235.00	5	234.30	231.50	-1	14,818	-0.01%
2021/12/01	5	230.70	6.2	233.44	227.00	-1.2	15,225	-0.01%
2021/11/30	8	249.56	8	248.81	242.00	0	15,846	0.00%
2021/11/29	15	239.70	14	237.21	249.50	1	16,507	0.01%
2021/11/26	7	239.93	8	239.13	236.50	-1	16,869	-0.01%
2021/11/25	12	256.29	8.1	250.96	246.50	4	16,838	0.02%
2021/11/24	7	259.29	5.1	259.41	262.50	2	16,787	0.01%
2021/11/23	5	256.60	5.1	256.57	255.00	-0.1	16,938	0.00%
2021/11/22	5.1	262.58	10	258.25	262.00	-4.9	16,965	-0.03%
2021/11/19	4	252.88	9	253.39	250.00	-5	16,986	-0.03%
2021/11/18	24.3	263.35	20	263.63	252.50	4.3	17,201	0.02%
2021/11/17	3	245.00	2	246.50	247.00	1	17,087	0.01%
2021/11/16	19.2	248.28	20.2	249.43	242.50	-1	17,214	-0.01%
2021/11/15	33.3	274.19	27.2	271.31	251.50	6.1	17,306	0.04%
2021/11/12	10	270.40	14	271.29	267.00	-4	17,396	-0.02%
2021/11/11	13.2	246.05	10	253.20	256.50	3.2	17,405	0.02%
2021/11/10	1	219.50	0	0.00	233.50	1	17,389	0.01%
2021/11/09	7	224.50	7	222.21	218.50	0	17,384	0.00%
2021/11/08	4	217.75	4	217.13	213.50	0	17,422	0.00%
2021/11/05	5	218.50	8	215.63	223.50	-3	17,532	-0.02%
2021/11/04	2	219.50	2	219.50	216.50	0	17,577	0.00%
2021/11/03	13	228.42	13	228.27	227.50	0	17,627	0.00%
2021/11/02	33.2	243.09	33	228.62	225.50	0.2	17,412	0.00%
2021/11/01	2	232.75	6	233.75	237.50	-4	17,261	-0.02%
2021/10/29	30	224.08	37	221.35	216.00	-7	17,281	-0.04%
2021/10/28	45	223.62	39.6	225.00	221.00	5.4	17,126	0.03%
2021/10/27	17.2	207.10	18	209.47	220.00	-0.8	16,684	0.00%
2021/10/26	20.3	204.28	25	203.22	209.00	-4.8	16,340	-0.03%
2021/10/25	36.1	194.93	28.1	193.57	190.00	8.1	16,169	0.05%
2021/10/22	11	180.09	13.1	184.31	189.00	-2.1	15,823	-0.01%
2021/10/21	9	181.22	7.3	174.92	172.00	1.7	15,956	0.01%
2021/10/20	16	176.41	17	176.18	181.50	-1	15,725	-0.01%
2021/10/19	20	174.28	18	175.86	175.00	2	15,928	0.01%
2021/10/18	5.3	166.85	8	168.00	170.00	-2.7	15,604	-0.02%
2021/10/15	6	157.58	5	156.60	158.50	1	15,388	0.01%
2021/10/14	15	148.57	14	149.89	154.00	1	15,481	0.01%
2021/10/13	3	165.00	3	164.83	153.00	0	15,368	0.00%
2021/10/12	13	168.46	11.1	167.18	169.50	1.9	15,166	0.01%
2021/10/08	9.1	166.98	9	168.11	167.50	0.1	14,925	0.00%
2021/10/07	3.1	154.13	3	157.00	158.00	0.1	14,627	0.00%
2021/10/06	1	145.00	3	147.83	147.50	-2	14,677	-0.01%
2021/10/05	1	135.00	1	140.00	142.50	0	14,695	0.00%
2021/10/04	0	0.00	4	141.00	137.00	-4	14,717	-0.03%
2021/09/29	0	0.00	0.1	158.00	152.00	-0.1	14,736	0.00%
2021/09/27	1	174.00	0.1	171.00	169.50	0.9	14,983	0.01%
2021/09/24	0	0.00	1.5	171.17	174.00	-1.5	15,356	-0.01%
2021/09/23	8.5	169.65	9	169.61	170.00	-0.5	15,596	0.00%
2021/09/22	3	165.50	1.3	164.38	164.00	1.7	15,668	0.01%
2021/09/17	10.1	167.16	14	166.29	169.00	-3.9	15,866	-0.02%
2021/09/16	5	163.40	4	164.50	163.00	1	15,765	0.01%
2021/09/15	6	160.17	6	159.08	162.00	0	15,751	0.00%
2021/09/14	7	164.86	9	165.50	164.50	-2	15,986	-0.01%
2021/09/13	6	163.25	8.4	163.19	160.00	-2.4	15,957	-0.01%
2021/09/10	8	162.06	7	161.00	159.00	1	15,928	0.01%
2021/09/09	16	156.56	16	156.94	162.00	0	16,123	0.00%
2021/09/08	8	153.19	9	153.28	152.50	-1	16,058	-0.01%
2021/09/07	17	169.65	9	166.89	162.00	8	15,727	0.05%
2021/09/06	31	180.53	25.1	177.92	180.00	6	15,644	0.04%
2021/09/03	12	173.38	23	175.59	180.00	-11	15,399	-0.07%
2021/09/02	38.3	172.01	35.7	172.01	164.00	2.6	14,729	0.02%
2021/09/01	25.1	162.42	22	162.75	169.50	3.1	14,456	0.02%
2021/08/31	6	152.75	5	154.50	154.50	1	14,267	0.01%
2021/08/30	5	151.00	3	150.00	150.00	2	14,351	0.01%
2021/08/27	19.1	155.92	22	154.59	151.00	-2.9	14,564	-0.02%
2021/08/26	2	150.25	1	152.00	151.00	1	14,596	0.01%
2021/08/25	1	149.50	1	152.50	149.00	0	14,735	0.00%
2021/08/24	16	151.94	19	150.13	148.50	-3	14,791	-0.02%
2021/08/23	5	140.90	4	143.25	146.50	1	14,520	0.01%
2021/08/20	5	131.60	1	132.50	137.50	4	14,301	0.03%
2021/08/19	1	139.50	3	133.67	129.00	-2	14,052	-0.01%
2021/08/18	14	129.89	20.1	126.37	137.00	-6.1	13,721	-0.04%
2021/08/17	15.1	135.61	10.7	137.64	131.00	4.4	13,199	0.03%
2021/08/16	8	134.25	8	132.50	132.50	0	12,715	0.00%
2021/08/13	4.4	134.11	6	131.67	127.00	-1.7	12,375	-0.01%
2021/08/12	0.3	143.00	0	0.00	141.00	0.3	12,249	0.00%
2021/08/11	1	145.50	1	145.00	136.50	0	12,149	0.00%
2021/08/10	4	148.13	2.6	148.01	151.50	1.4	11,985	0.01%
2021/08/09	7	153.07	0	0.00	151.50	7	11,807	0.06%
2021/08/05	3	170.17	5	170.80	166.00	-2	11,577	-0.02%
2021/08/04	1	170.50	1	163.50	167.00	0	11,345	0.00%
2021/08/03	0.1	170.00	3	170.50	170.00	-3	11,247	-0.03%
2021/07/30	2	167.75	2	170.25	160.50	0	10,997	0.00%
2021/07/29	2.3	159.67	9	161.44	165.50	-6.7	10,898	-0.06%
2021/07/28	17	156.97	4	157.63	156.00	13	10,689	0.12%
2021/07/27	8.3	179.02	22	169.05	167.00	-13.7	10,490	-0.13%
2021/07/23	23	163.48	24.1	164.93	168.50	-1.1	10,025	-0.01%
2021/07/22	5	152.00	1	150.00	159.50	4	9,615	0.04%
2021/07/21	9	146.22	14	143.82	145.00	-5	9,548	-0.05%
2021/07/20	12	144.88	4	146.88	144.50	8	9,467	0.08%
2021/07/19	12	147.71	9	146.72	146.50	3	9,284	0.03%
2021/07/16	2	155.00	0.1	155.00	156.00	1.9	9,194	0.02%
2021/07/15	5	144.50	0	0.00	153.50	5	9,212	0.05%
2021/07/14	0	0.00	4	129.50	140.00	-4	9,226	-0.04%
2021/07/13	0	0.00	3	138.00	138.00	-3	9,226	-0.03%
2021/07/12	4	155.75	0	0.00	153.00	4	9,215	0.04%
2021/07/09	0	0.00	1.3	161.54	159.00	-1.3	9,217	-0.01%
2021/07/08	1.5	160.30	0	0.00	160.50	1.5	9,254	0.02%
2021/07/07	1	147.00	2	147.00	146.00	-1	9,241	-0.01%
2021/07/06	0	0.00	1	145.00	145.00	-1	9,311	-0.01%
2021/07/02	23	142.24	24	143.83	141.00	-1	9,477	-0.01%
2021/07/01	31	143.89	28	145.66	140.00	3	9,301	0.03%
2021/06/30	3	136.00	3	139.17	140.50	0	9,048	0.00%
2021/06/28	12	112.63	12	115.29	116.50	0	8,770	0.00%
2021/06/25	0	0.00	1	102.00	111.00	-1	8,774	-0.01%
2021/06/24	1	100.00	0.2	100.50	101.00	0.8	8,620	0.01%
2021/06/23	4.2	105.86	4	104.00	102.00	0.2	8,598	0.00%
2021/06/22	2	101.50	7	101.57	99.80	-5	8,274	-0.06%
2021/06/21	1	100.50	1	98.00	96.10	0	8,138	0.00%
2021/06/18	13	100.41	5	100.30	100.50	8	8,075	0.10%
2021/06/17	2	91.75	3	91.47	96.50	-1	7,867	-0.01%
2021/06/15	4	89.45	4	89.78	89.70	0	7,709	0.00%
2021/06/11	18	92.60	18	91.07	89.30	0	7,837	0.00%
2021/06/10	3	88.23	4	88.90	88.40	-1	7,599	-0.01%
2021/06/09	13	91.65	13	89.80	87.90	0	7,700	0.00%
2021/06/08	1	87.50	1	84.00	88.90	0	7,292	0.00%
2021/06/07	1	81.30	3	82.10	80.90	-2	6,987	-0.03%
2021/06/04	6	80.45	7.1	80.43	80.60	-1.1	6,884	-0.02%
2021/06/03	9	81.47	8.7	80.31	82.30	0.3	6,633	0.00%
2021/06/02	5	76.34	5	75.48	74.90	0	6,278	0.00%
2021/06/01	11	72.75	22.1	72.20	74.00	-11.1	6,037	-0.18%
2021/05/31	12	65.50	2	68.20	68.20	10	5,770	0.17%
2021/05/28	3	61.40	3	61.97	62.00	0	5,684	0.00%
2021/05/26	2	58.55	1	59.00	59.40	1	5,684	0.02%
2021/05/25	4	61.63	4	60.48	60.80	0	5,716	0.00%
2021/05/24	0	0.00	2	56.20	56.50	-2	5,820	-0.03%
2021/05/21	2	54.40	1	54.70	54.90	1	5,826	0.02%
2021/05/20	1	55.80	1	53.80	53.70	0	5,894	0.00%
2021/05/19	2	56.20	12	54.88	57.60	-10	6,026	-0.17%
2021/05/18	12	53.94	1	52.10	54.50	11	6,045	0.18%
2021/05/17	1	48.80	2	53.75	49.60	-1	6,017	-0.02%
2021/05/14	1	58.50	1	56.90	53.70	0	5,987	0.00%
2021/05/13	2	53.95	2	54.65	55.50	0	5,995	0.00%
2021/05/12	0	0.00	1	57.90	53.60	-1	5,945	-0.02%
2021/05/11	0	0.00	2	56.45	55.20	-2	5,877	-0.03%
2021/05/10	0	0.00	5	62.78	60.10	-5	5,864	-0.09%
2021/05/07	2	65.40	1	62.90	62.00	1	5,907	0.02%
2021/05/06	11	63.55	7	61.73	62.20	4	5,851	0.07%
2021/05/05	0	0.00	1	60.20	58.00	-1	5,795	-0.02%
2021/05/04	0	0.00	1	60.02	60.10	-1	5,823	-0.02%
2021/04/28	1	68.90	5	70.10	68.80	-4	5,763	-0.07%
2021/04/27	20	68.80	15	69.65	69.50	5	5,748	0.09%
2021/04/26	0	0.00	20	69.00	69.00	-20	5,698	-0.35%
2021/04/23	0.2	69.40	2	66.80	69.10	-1.8	5,659	-0.03%
2021/04/22	0	0.00	14	68.97	66.10	-14	5,610	-0.25%
2021/04/20	2	71.20	2	69.60	71.20	0	5,487	0.00%
2021/04/19	1	69.00	2	67.40	67.50	-1	5,445	-0.02%
2021/04/16	1	71.50	1	71.20	69.90	0	5,387	0.00%
2021/04/15	1	71.80	0	0.00	72.90	1	5,324	0.02%
2021/04/14	1	68.30	3	66.40	68.00	-2	5,275	-0.04%
2021/04/13	31	73.44	0	0.00	70.60	31	5,220	0.59%
2021/04/12	2	75.05	1	73.50	72.00	1	5,177	0.02%
2021/04/09	5	77.04	5	76.64	74.10	0	5,086	0.00%
2021/04/08	12	84.38	9	82.09	81.40	3	4,971	0.06%
2021/04/07	2	79.00	7	79.10	79.90	-5	4,829	-0.10%
2021/04/06	11	79.37	6	80.50	80.20	5	4,782	0.10%
2021/04/01	13	74.48	25	75.42	75.00	-12	4,653	-0.26%
2021/03/31	13	73.74	3	74.07	73.10	10	4,489	0.22%
2021/03/30	13	74.70	331	76.33	74.10	-318	4,352	-7.31%	大賣/鉅額交易
2021/03/29	0	0.00	1	69.60	69.50	-1	4,059	-0.02%
2021/03/26	2	67.80	3	68.73	68.60	-1	4,028	-0.02%
2021/03/25	3	67.70	2	67.20	67.00	1	3,971	0.03%
2021/03/24	3	66.57	20	66.15	66.80	-17	3,934	-0.43%
2021/03/23	0	0.00	23	65.59	67.00	-23	3,902	-0.59%
2021/03/22	4	68.70	6	69.02	68.50	-2	3,792	-0.05%
2021/03/19	13	65.28	0	0.00	65.00	13	3,659	0.36%
2021/03/18	21	63.99	10	63.60	64.10	11	3,666	0.30%
2021/03/17	9	67.98	3	67.80	62.90	6	3,640	0.16%
2021/03/16	7	68.53	88.1	69.21	69.50	-81.1	3,485	-2.33%
2021/03/15	3	62.60	30	62.49	63.20	-27	3,419	-0.79%
2021/03/12	0	0.00	2	56.20	57.50	-2	3,191	-0.06%
2021/03/11	0	0.00	1	54.60	55.80	-1	3,087	-0.03%
2021/03/10	1	54.70	10	54.00	54.70	-9	3,068	-0.29%
2021/03/09	1	52.90	0	0.00	52.60	1	2,985	0.03%
2021/03/04	15	51.30	0	0.00	49.60	15	2,923	0.51%
2021/03/03	0	0.00	2	49.00	49.75	-2	2,921	-0.07%
2021/03/02	2	51.55	0	0.00	50.50	2	2,907	0.07%
2021/02/26	1	52.00	5	52.06	52.00	-4	2,928	-0.14%
2021/02/25	2	55.05	49	54.57	54.30	-47	3,022	-1.55%
2021/02/24	39	53.57	1	54.30	53.80	38	3,045	1.25%
2021/02/23	20	50.79	0	0.00	50.90	20	2,869	0.70%
2021/02/22	2	51.40	1	50.80	51.70	1	2,844	0.04%
2021/02/19	36	49.23	32	49.91	51.00	4	2,787	0.14%
2021/02/18	38	45.24	12	47.35	48.00	26	2,634	0.99%
2021/02/05	0	0.00	2	40.45	40.65	-2	2,600	-0.08%
2021/02/04	4	42.83	2	41.03	40.45	2	2,606	0.08%
2021/01/29	34	44.83	2	45.03	43.85	32	2,757	1.16%
2021/01/25	0	42.60	3	42.50	43.65	-3	2,572	-0.12%
2021/01/22	3	42.45	0	0.00	42.50	3	2,522	0.12%
2021/01/20	0	40.60	0	0.00	39.40	0	2,450	0.00%
2021/01/19	0	41.60	0	0.00	40.10	0	2,430	0.00%
2021/01/18	0	39.00	0	0.00	40.05	0	2,426	0.00%
2021/01/06	0	0.00	1	44.25	41.65	-1	2,334	-0.04%
2020/12/17	0	0.00	1	42.70	43.50	-1	2,037	-0.05%
2020/12/16	2	43.65	0	0.00	43.45	2	2,015	0.10%
2020/12/14	0	0.00	1	44.70	45.00	-1	1,915	-0.05%
2020/12/10	1	43.85	1	44.40	44.00	0	1,692	0.00%
2020/12/09	0	0.00	5	40.98	41.95	-5	1,511	-0.33%
2020/12/08	3	39.95	0	0.00	40.10	3	1,412	0.21%
2020/12/07	0	0.00	1	38.95	38.90	-1	1,386	-0.07%
2020/12/03	1	40.25	0	0.00	38.80	1	1,330	0.08%
2020/12/02	1	39.15	3	39.75	38.75	-2	1,291	-0.15%
2020/12/01	0	0.00	2	38.85	39.45	-2	1,278	-0.16%
2020/11/30	3	39.27	0	0.00	39.35	3	1,283	0.23%
2020/11/25	0	0.00	1	37.65	38.00	-1	1,220	-0.08%
2020/11/24	3	40.30	0	0.00	39.00	3	1,171	0.26%
2020/11/23	0	0.00	2	36.50	38.60	-2	1,040	-0.19%
2020/11/19	0	0.00	5	34.80	34.85	-5	965	-0.52%
2020/11/16	2	36.00	2	35.35	35.00	0	873	0.00%
2020/11/13	3	35.47	1	36.00	35.50	2	826	0.24%
2020/11/11	0	0.00	8	34.14	33.90	-8	733	-1.09%
2020/11/10	13	33.58	5	32.92	32.85	8	686	1.17%
2020/11/09	5	33.10	0	0.00	32.70	5	548	0.91%
2020/10/06	0	0.00	2	29.55	29.45	-2	395	-0.51%
2020/10/05	2	29.80	0	0.00	29.40	2	399	0.50%
2020/09/22	0	0.00	1	28.60	29.15	-1	471	-0.21%
2020/09/16	1	29.00	0	0.00	29.00	1	460	0.22%
2020/09/04	0	0.00	4	29.50	30.30	-4	443	-0.90%
2020/09/03	17	29.87	13	30.06	29.60	4	435	0.92%
2020/07/07	0	0.00	1	25.70	25.70	-1	467	-0.21%
2020/07/03	1	25.25	4	25.90	25.20	-3	444	-0.68%
2020/07/02	5	24.99	2	25.20	25.15	3	416	0.72%
2020/05/27	0	0.00	1	23.60	23.45	-1	548	-0.18%
2020/05/26	1	24.80	0	0.00	23.90	1	544	0.18%
2020/05/19	1	21.85	1	22.25	21.60	0	490	0.00%
2020/05/15	1	22.30	1	22.90	22.30	0	482	0.00%
2020/05/13	0	0.00	4	23.28	23.05	-4	469	-0.85%
2020/05/12	4	23.18	0	0.00	23.35	4	464	0.86%
2020/04/22	1	20.80	0	0.00	21.30	1	409	0.24%
2020/04/09	0	0.00	1	20.90	20.35	-1	391	-0.26%
2020/04/08	3	21.30	2	20.95	20.85	1	389	0.26%
2020/03/25	0	0.00	9	19.08	19.15	-9	396	-2.27%
2020/03/24	5	18.90	0	0.00	18.50	5	390	1.28%
2020/03/23	0	0.00	5	16.30	17.20	-5	382	-1.31%
2020/03/20	8	16.93	3	16.95	16.95	5	379	1.32%
2020/03/18	4	17.45	0	0.00	17.15	4	348	1.15%
2019/12/26	0	0.00	1	31.10	31.05	-1	288	-0.35%
2019/11/19	1	29.90	0	0.00	30.00	1	476	0.21%
2019/09/20	1	34.95	5	34.80	34.25	-4	609	-0.66%
2019/09/17	1	34.00	2	33.80	34.00	-1	583	-0.17%
2019/09/12	3	34.55	0	0.00	34.50	3	596	0.50%
2019/09/09	2	34.90	0	0.00	34.45	2	588	0.34%
2019/09/05	0	0.00	1	34.30	33.75	-1	569	-0.18%
2019/09/04	1	35.10	0	0.00	34.95	1	547	0.18%
2019/08/30	1	35.20	1	34.40	34.50	0	531	0.00%
2019/08/22	0	0.00	1	33.05	32.70	-1	463	-0.22%
2019/08/06	0	0.00	1	28.35	29.70	-1	477	-0.21%
2019/07/31	3	33.10	0	0.00	33.30	3	599	0.50%
2019/07/05	0	0.00	3	35.20	35.40	-3	1,327	-0.23%
2019/07/02	0	0.00	2	35.50	35.50	-2	1,414	-0.14%
2019/07/01	0	0.00	3	35.10	35.55	-3	1,459	-0.21%
2019/06/21	2	34.75	0	0.00	34.65	2	2,095	0.10%
2019/06/06	14	32.98	0	0.00	32.70	14	2,943	0.48%
2019/06/04	4	33.99	0	0.00	33.75	4	3,048	0.13%
2019/06/03	40	34.39	0	0.00	34.35	40	3,101	1.29%
2019/05/30	0	0.00	1	35.15	35.35	-1	3,125	-0.03%
2019/05/20	1	34.85	0	0.00	34.60	1	3,410	0.03%
2019/05/13	7	36.18	6	36.37	36.15	1	3,682	0.03%
2019/05/09	1	38.00	2	38.45	37.40	-1	3,679	-0.03%
2019/05/08	2	39.45	5	39.55	39.40	-3	3,640	-0.08%
2019/05/07	2	41.28	0	0.00	41.20	2	3,616	0.06%
2019/05/06	0	0.00	3	43.18	42.35	-3	3,581	-0.08%
2019/05/03	0	0.00	4	44.33	44.10	-4	3,558	-0.11%
2019/05/02	4	43.58	31	43.89	43.90	-27	3,529	-0.77%
2019/04/29	2	41.58	0	0.00	42.05	2	3,406	0.06%
2019/04/26	1	42.80	2	42.78	43.10	-1	3,381	-0.03%
2019/04/25	2	43.05	1	42.85	43.20	1	3,344	0.03%
2019/04/24	10	42.05	4	42.63	42.55	6	3,324	0.18%
2019/04/23	8	41.56	0	0.00	41.70	8	3,243	0.25%
2019/04/22	2	41.48	3	41.35	41.40	-1	3,198	-0.03%
2019/04/18	11	43.27	6	43.35	41.80	5	3,157	0.16%
2019/04/17	0	0.00	10	43.78	44.00	-10	3,145	-0.32%
2019/04/16	2	43.05	0	0.00	43.30	2	3,112	0.06%
2019/04/15	15	43.38	1	43.40	43.20	14	3,107	0.45%
2019/04/11	0	0.00	1	42.65	42.60	-1	3,091	-0.03%
2019/04/09	1	44.70	0	0.00	44.60	1	3,028	0.03%
2019/04/08	1	45.15	0	0.00	44.70	1	3,021	0.03%
2019/04/03	8	46.61	2	46.35	45.80	6	3,006	0.20%
2019/04/02	0	0.00	4	45.83	45.60	-4	2,963	-0.13%
2019/04/01	1	45.35	1	45.80	45.60	0	2,929	0.00%
2019/03/29	16	46.26	11	46.59	45.70	5	2,867	0.17%
2019/03/28	1	46.20	0	0.00	46.30	1	2,638	0.04%
2019/03/27	1	45.15	0	0.00	46.30	1	2,561	0.04%
2019/03/26	1	46.00	2	45.85	46.40	-1	2,436	-0.04%
2019/03/25	3	45.70	0	0.00	45.60	3	2,349	0.13%
2019/03/22	0	0.00	3	44.95	46.35	-3	2,268	-0.13%
2019/03/21	6	45.47	0	0.00	45.40	6	2,196	0.27%
2019/03/20	2	45.45	4	45.53	45.80	-2	2,204	-0.09%
2019/03/19	5	44.49	1	44.50	44.40	4	2,084	0.19%
2019/03/18	0	0.00	2	44.00	42.90	-2	2,016	-0.10%
2019/03/14	4	42.60	11	42.70	41.80	-7	1,963	-0.36%
2019/03/13	3	44.10	1	43.70	42.25	2	2,004	0.10%
2019/03/12	1	42.45	0	0.00	42.00	1	1,918	0.05%
2019/03/11	6	42.00	0	0.00	42.00	6	2,057	0.29%
2019/02/25	0	0.00	8	39.15	38.80	-8	1,991	-0.40%
2019/02/19	0	0.00	1	41.00	40.60	-1	1,881	-0.05%
2019/02/18	1	40.70	1	40.90	40.85	0	1,842	0.00%
2019/02/15	0	0.00	3	40.65	40.70	-3	1,742	-0.17%
2019/02/13	6	38.03	0	0.00	39.00	6	1,615	0.37%
2019/01/29	0	0.00	3	37.12	37.05	-3	1,632	-0.18%
2019/01/28	3	37.75	0	0.00	37.65	3	1,744	0.17%
2019/01/18	0	0.00	1	37.40	36.70	-1	1,929	-0.05%
2019/01/16	2	36.80	1	36.95	36.85	1	1,961	0.05%
2018/12/20	0	0.00	1	33.55	33.65	-1	2,097	-0.05%
2018/12/14	0	0.00	1	35.80	36.15	-1	2,091	-0.05%
2018/12/07	0	0.00	1	36.80	36.70	-1	2,046	-0.05%
2018/12/06	51	36.50	2	37.48	36.45	49	2,040	2.40%
2018/12/05	9	41.54	7	41.94	40.50	2	1,942	0.10%
2018/12/04	9	41.88	11	41.31	42.80	-2	1,848	-0.11%
2018/11/30	4	39.79	0	0.00	38.45	4	1,823	0.22%
2018/11/28	0	0.00	1	37.70	37.20	-1	1,756	-0.06%
2018/11/27	1	37.20	0	0.00	37.20	1	1,768	0.06%
2018/11/23	2	36.55	2	35.85	35.85	0	1,846	0.00%
2018/11/22	1	38.20	1	36.75	36.75	0	1,840	0.00%
2018/11/06	3	36.73	0	0.00	35.30	3	1,935	0.16%
2018/11/05	21	39.91	23	39.77	39.10	-2	1,941	-0.10%
2018/11/02	12	38.87	12	38.50	38.50	0	1,907	0.00%
2018/10/31	2	38.18	3	38.77	38.50	-1	1,870	-0.05%
2018/10/30	5	37.65	4	38.00	36.50	1	1,914	0.05%
2018/10/29	0	0.00	1	35.40	35.80	-1	1,976	-0.05%
2018/10/26	11	36.88	20	35.60	35.60	-9	2,004	-0.45%
2018/10/25	6	36.63	7	37.23	36.75	-1	2,052	-0.05%
2018/10/23	14	35.20	6	35.80	34.90	8	2,141	0.37%
2018/10/22	4	34.93	1	34.90	35.25	3	2,134	0.14%
2018/10/17	1	32.90	2	32.60	32.60	-1	2,215	-0.05%
2018/10/09	1	36.70	0	0.00	35.30	1	2,273	0.04%
2018/10/08	1	36.70	1	36.90	36.75	0	2,327	0.00%
2018/10/05	1	37.50	6	36.50	36.50	-5	2,380	-0.21%
2018/10/02	10	38.65	10	39.00	37.55	0	2,652	0.00%
2018/09/26	0	0.00	1	37.10	36.75	-1	2,561	-0.04%
2018/09/25	0	0.00	1	36.35	36.35	-1	2,556	-0.04%
2018/09/21	2	36.70	1	37.15	36.30	1	2,558	0.04%
2018/09/19	0	0.00	1	36.50	35.95	-1	2,543	-0.04%
2018/09/17	0	0.00	1	36.65	36.25	-1	2,538	-0.04%
2018/09/13	0	0.00	1	36.60	36.35	-1	2,516	-0.04%
2018/09/12	2	34.88	0	0.00	35.10	2	2,491	0.08%
2018/09/10	1	36.40	5	37.90	35.90	-4	2,532	-0.16%
2018/09/07	10	39.86	10	39.21	38.00	0	2,561	0.00%
2018/09/06	20	39.29	14	39.39	39.20	6	2,441	0.25%
2018/08/30	0	0.00	4	38.64	38.90	-4	2,315	-0.17%
2018/08/24	1	37.75	5	37.95	37.25	-4	2,257	-0.18%
2018/08/21	1	37.20	0	0.00	37.10	1	2,238	0.04%
2018/08/13	5	37.00	0	0.00	35.60	5	2,215	0.23%
2018/08/10	2	39.58	1	40.30	38.50	1	2,175	0.05%
2018/08/09	1	40.10	1	40.20	40.35	0	2,099	0.00%
2018/08/07	0	0.00	1	39.20	39.25	-1	1,992	-0.05%
2018/08/06	1	39.80	6	40.03	39.55	-5	1,971	-0.25%
2018/08/03	3	39.23	2	39.73	40.00	1	1,853	0.05%
2018/08/02	2	38.50	0	0.00	38.30	2	1,718	0.12%
2018/08/01	6	39.76	7	39.46	39.30	-1	1,676	-0.06%
2018/07/31	1	38.25	1	38.90	39.00	0	1,586	0.00%
2018/07/30	5	38.50	2	38.20	37.55	3	1,460	0.21%
2018/07/27	2	38.75	4	38.60	38.45	-2	1,389	-0.14%
2018/07/26	10	38.02	8	37.93	38.65	2	1,353	0.15%
2018/07/18	0	0.00	1	36.20	35.70	-1	1,214	-0.08%
2018/07/16	3	37.17	2	37.15	37.55	1	1,147	0.09%
2018/07/12	20	37.02	20	36.47	37.60	0	1,021	0.00%
2018/07/11	1	34.10	2	34.78	36.10	-1	790	-0.13%
2018/07/05	1	33.45	0	0.00	32.80	1	710	0.14%
2018/06/25	2	35.70	0	0.00	35.05	2	770	0.26%
2018/06/20	0	0.00	1	35.70	36.05	-1	764	-0.13%
2018/06/19	0	0.00	4.3	37.74	36.90	-4.3	750	-0.57%
2018/06/15	12	36.64	10	36.95	36.30	2	691	0.29%
2018/06/11	3	35.80	0	0.00	35.10	3	594	0.50%
2018/06/06	0	0.00	1	35.90	35.00	-1	580	-0.17%
2018/06/01	1	34.80	0	0.00	34.40	1	556	0.18%
2018/05/29	0	0.00	6	35.80	35.30	-6	563	-1.06%
2018/05/28	6	34.92	0	0.00	34.90	6	481	1.25%
2018/05/23	0	0.00	1	31.70	31.70	-1	457	-0.22%
2018/05/22	2	31.95	1	32.75	32.70	1	459	0.22%
2018/04/26	0	0.00	1	28.90	28.50	-1	1,248	-0.08%
2018/04/25	1.3	29.15	0	0.00	29.30	1.3	1,251	0.10%
2018/02/21	2	37.30	2	37.85	37.80	0	2,473	0.00%
2018/01/31	11	42.99	14	43.56	41.00	-3	2,677	-0.11%
2018/01/30	22	41.40	24	41.55	41.90	-2	2,455	-0.08%
2018/01/29	21	39.79	13	39.87	40.50	8	2,324	0.34%
2018/01/25	0	0.00	1	38.25	38.10	-1	2,327	-0.04%
2018/01/18	0	0.00	5	37.50	37.45	-5	2,693	-0.19%
2018/01/16	5	38.30	5	38.80	38.35	0	3,054	0.00%
2018/01/08	1	38.00	0	0.00	37.60	1	3,058	0.03%