晶宏 (3141)-康和-延平券商分點個股進出

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
97.9
漲跌
▲1.3
漲幅
+1.35%
成交量
455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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/14	5	99.50	5	98.30	98.30	0	1,197	0.00%
2024/06/12	4	99.40	4	98.80	98.80	0	1,190	0.00%
2024/06/06	1	100.00	1	101.00	99.10	0	1,161	0.00%
2024/05/30	0	0.00	0.5	98.10	97.70	-0.5	1,064	-0.05%
2024/05/29	5	99.80	5.5	97.66	97.60	-0.5	1,046	-0.05%
2024/05/27	9	101.00	5	100.00	100.00	4	1,022	0.39%
2024/05/24	2	100.50	0	0.00	100.50	2	1,004	0.20%
2024/05/23	5	99.00	5	98.10	98.10	0	981	0.00%
2024/05/22	0	0.00	5	100.00	99.00	-5	965	-0.52%
2024/05/21	5	101.00	0	0.00	99.40	5	944	0.53%
2024/05/13	7	95.33	7	96.00	96.00	0	843	0.00%
2024/05/08	0	0.00	2	90.60	91.60	-2	747	-0.27%
2024/05/03	0	0.00	6	85.40	86.20	-6	653	-0.92%
2024/04/25	1	85.20	0	0.00	85.20	1	627	0.16%
2024/04/24	0	0.00	1	86.80	86.80	-1	619	-0.16%
2024/04/23	1	83.80	1	84.30	83.80	0	603	0.00%
2024/04/22	1	81.00	0	0.00	81.00	1	593	0.17%
2024/04/17	0	0.00	2	83.80	82.80	-2	571	-0.35%
2024/04/15	1	80.50	0	0.00	80.20	1	530	0.19%
2024/04/12	12	82.34	12	81.48	82.50	0	526	0.00%
2024/04/10	0	0.00	1	80.10	79.50	-1	514	-0.19%
2024/04/09	1	77.80	0	0.00	78.40	1	514	0.19%
2024/03/26	0	0.00	1	78.60	77.00	-1	704	-0.14%
2024/03/19	1	77.50	0	0.00	76.60	1	709	0.14%
2024/03/13	0	0.00	2	82.05	78.60	-2	732	-0.27%
2024/03/08	0	0.00	7	83.07	82.60	-7	764	-0.92%
2024/03/07	0	0.00	1	86.20	85.80	-1	769	-0.13%
2024/03/05	0	89.40	0	0.00	89.00	0	809	0.00%
2024/03/04	0	90.40	0	0.00	89.70	0	813	0.00%
2024/02/29	0	91.30	0	0.00	90.80	0	821	0.00%
2024/02/05	2	89.20	0	0.00	88.90	2	1,028	0.19%
2024/02/01	1	91.60	1	90.70	90.70	0	1,077	0.00%
2024/01/26	3	92.83	0	0.00	91.90	3	1,093	0.27%
2024/01/18	2	90.60	0	0.00	90.40	2	1,087	0.18%
2024/01/16	1	92.30	0	0.00	92.50	1	1,088	0.09%
2024/01/15	2	93.60	0	0.00	93.10	2	1,083	0.18%
2024/01/12	0	0.00	1	94.50	93.00	-1	1,081	-0.09%
2024/01/09	5	95.00	0	0.00	94.30	5	1,073	0.47%
2024/01/08	1	96.00	0	0.00	95.50	1	1,069	0.09%
2023/12/26	0	0.00	1	103.00	102.50	-1	1,035	-0.10%
2023/12/22	10	102.50	11	102.91	101.50	-1	919	-0.11%
2023/12/20	1	97.10	1	97.10	97.10	0	869	0.00%
2023/12/15	1	97.00	0	0.00	96.90	1	871	0.11%
2023/12/14	0	0.00	5	100.00	98.20	-5	868	-0.58%
2023/12/11	1	98.90	2	98.60	98.60	-1	841	-0.12%
2023/12/08	0	0.00	1	103.50	101.50	-1	827	-0.12%
2023/12/07	0	0.00	1	103.00	100.50	-1	811	-0.12%
2023/12/06	6	101.00	6	101.50	104.00	0	800	0.00%
2023/11/30	0	0.00	10	101.50	101.50	-10	744	-1.34%
2023/11/29	11	99.44	0	0.00	98.60	11	712	1.54%
2023/11/28	3	98.20	3	98.60	98.60	0	709	0.00%
2023/11/27	0	0.00	1	98.10	97.30	-1	712	-0.14%
2023/11/24	8	99.58	8	97.45	96.70	0	713	0.00%
2023/11/22	1	99.00	1	100.00	100.00	0	607	0.00%
2023/11/17	0	0.00	5.3	100.00	99.20	-5.3	579	-0.91%
2023/11/13	0	0.00	1	97.30	96.80	-1	504	-0.20%
2023/11/09	5	97.30	2	98.00	97.80	3	489	0.61%
2023/10/31	0	0.00	1	90.00	87.50	-1	503	-0.20%
2023/10/30	0	0.00	1	88.70	89.20	-1	518	-0.19%
2023/10/27	2	86.50	0	0.00	85.70	2	525	0.38%
2023/10/25	0	0.00	2	88.00	90.30	-2	568	-0.35%
2023/10/16	2	89.00	0	0.00	88.30	2	988	0.20%
2023/10/12	0	0.00	1	88.50	89.70	-1	1,034	-0.10%
2023/09/15	0	0.00	1	95.60	95.90	-1	1,360	-0.07%
2023/09/14	0	0.00	1	95.50	95.00	-1	1,366	-0.07%
2023/09/11	0	0.00	1	93.00	92.30	-1	1,411	-0.07%
2023/09/05	1	95.30	0	0.00	94.80	1	1,599	0.06%
2023/09/01	1	91.80	5	91.80	91.80	-4	1,613	-0.25%
2023/08/23	1	85.80	0	0.00	85.80	1	1,689	0.06%
2023/08/16	0	0.00	1	87.70	88.10	-1	1,768	-0.06%
2023/08/14	0	0.00	1	85.00	84.10	-1	1,788	-0.06%
2023/08/10	1	91.00	0	0.00	88.50	1	1,791	0.06%
2023/08/07	2	98.85	2	99.95	99.40	0	1,783	0.00%
2023/08/04	0	0.00	3	101.00	101.00	-3	1,776	-0.17%
2023/08/02	2	102.50	0	0.00	101.50	2	1,798	0.11%
2023/07/27	0	0.00	2	103.25	105.50	-2	1,896	-0.11%
2023/07/26	1	102.00	0	0.00	102.00	1	1,995	0.05%
2023/07/25	0	0.00	4	103.50	103.50	-4	2,001	-0.20%
2023/07/24	0	0.00	3	101.50	101.50	-3	1,997	-0.15%
2023/07/20	1	114.00	1	111.50	111.50	0	1,948	0.00%
2023/07/19	0	0.00	2	106.00	106.00	-2	1,806	-0.11%
2023/07/18	1	105.00	3	104.83	105.00	-2	1,720	-0.12%
2023/07/17	0	0.00	4	103.50	103.50	-4	1,722	-0.23%
2023/07/13	1	105.00	1	106.00	104.00	0	1,717	0.00%
2023/07/12	1	103.00	0	0.00	103.50	1	1,711	0.06%
2023/07/11	1	106.50	2	106.50	106.50	-1	1,731	-0.06%
2023/07/10	1	105.50	1	105.50	105.00	0	1,746	0.00%
2023/07/07	1	99.50	2	99.20	99.50	-1	1,704	-0.06%
2023/07/04	0	0.00	2	103.75	101.50	-2	1,730	-0.12%
2023/07/03	1	103.00	0	0.00	102.00	1	1,723	0.06%
2023/06/30	0	0.00	11	102.05	102.00	-11	1,722	-0.64%
2023/06/29	1	98.30	1	98.30	98.30	0	1,731	0.00%
2023/06/28	1	99.90	1	99.60	98.10	0	1,741	0.00%
2023/06/20	2	101.75	1	102.00	102.00	1	1,788	0.06%
2023/06/19	3	102.17	3	103.17	103.00	0	1,839	0.00%
2023/06/15	1	106.00	1	106.00	106.00	0	1,900	0.00%
2023/06/14	0	0.00	1	106.50	107.00	-1	1,908	-0.05%
2023/06/13	2	105.00	1.1	106.00	105.50	0.9	1,896	0.05%
2023/06/12	1	97.80	8	97.80	97.80	-7	1,814	-0.39%
2023/06/09	1	98.90	2	99.40	99.50	-1	1,826	-0.05%
2023/06/06	1	96.10	2	96.80	96.10	-1	1,909	-0.05%
2023/06/02	5	99.80	0	0.00	99.00	5	1,936	0.26%
2023/06/01	0	0.00	2	98.70	98.70	-2	2,047	-0.10%
2023/05/29	1	101.50	0	0.00	101.50	1	2,407	0.04%
2023/05/24	1	100.50	1	100.50	100.50	0	2,562	0.00%
2023/05/23	0	0.00	1	103.00	103.00	-1	2,691	-0.04%
2023/05/22	1	98.60	2	98.60	98.60	-1	2,763	-0.04%
2023/05/18	0	0.00	5	101.10	99.40	-5	3,098	-0.16%
2023/05/17	1	100.00	1	100.00	99.90	0	3,121	0.00%
2023/05/15	5	96.00	0	0.00	96.10	5	3,191	0.16%
2023/05/12	2	96.50	0	0.00	97.60	2	3,247	0.06%
2023/05/11	0	0.00	3	96.13	96.20	-3	3,332	-0.09%
2023/05/10	0	0.00	1	99.30	98.70	-1	3,381	-0.03%
2023/05/05	1	100.50	1	102.00	102.50	0	3,743	0.00%
2023/05/04	3	105.00	7	104.50	104.50	-4	3,934	-0.10%
2023/05/03	3	108.67	3	108.00	107.50	0	4,001	0.00%
2023/04/27	2	94.20	1	96.50	94.90	1	3,956	0.03%
2023/04/26	0	0.00	1	96.30	96.60	-1	3,958	-0.03%
2023/04/25	0	0.00	1	100.50	95.00	-1	3,977	-0.03%
2023/04/18	1	110.00	0	0.00	107.00	1	4,633	0.02%
2023/04/14	1	108.00	0	0.00	108.00	1	4,632	0.02%
2023/04/11	1	109.00	0	0.00	109.00	1	4,550	0.02%
2023/04/10	1	106.00	0	0.00	106.00	1	4,514	0.02%
2023/04/06	0	0.00	1	104.50	104.00	-1	4,502	-0.02%
2023/03/31	1	106.00	0	0.00	105.50	1	4,494	0.02%
2023/03/27	1	110.50	1	108.50	108.50	0	4,468	0.00%
2023/03/24	6	111.67	6	112.17	111.50	0	4,458	0.00%
2023/03/23	7	110.00	0	0.00	110.00	7	4,447	0.16%
2023/03/22	5	111.00	5	111.50	110.00	0	4,459	0.00%
2023/03/17	0	0.00	1	106.00	104.50	-1	4,363	-0.02%
2023/03/16	1	104.00	0	0.00	104.00	1	4,356	0.02%
2023/03/10	4	112.50	4	113.50	114.00	0	4,473	0.00%
2023/03/09	6	119.92	7	116.93	116.50	-1	4,517	-0.02%
2023/03/07	13	118.58	13	117.96	117.50	0	4,518	0.00%
2023/03/06	13	119.31	13	119.73	118.50	0	4,509	0.00%
2023/03/03	4	116.63	4	117.38	119.50	0	4,473	0.00%
2023/03/02	12	112.79	12	111.00	111.00	0	4,264	0.00%
2023/03/01	6	111.33	6	109.25	112.00	0	4,229	0.00%
2023/02/24	6	112.67	5	108.40	108.00	1	4,267	0.02%
2023/02/23	6	111.25	5	112.50	113.00	1	4,232	0.02%
2023/02/22	4	111.50	4	110.50	110.50	0	4,310	0.00%
2023/02/21	8	114.69	7	115.79	115.00	1	4,389	0.02%
2023/02/20	3	115.00	33	113.71	113.50	-30	4,343	-0.69%
2023/02/17	4	110.75	4	111.25	113.00	0	4,303	0.00%
2023/02/16	5	109.80	4.1	109.04	110.50	0.9	4,227	0.02%
2023/02/15	18	103.89	4	103.75	103.00	14	4,119	0.34%
2023/02/14	2	103.00	1	103.00	102.00	1	4,194	0.02%
2023/02/10	4	104.00	15	103.07	101.00	-11	4,460	-0.25%
2023/02/09	12	106.13	8	106.00	106.00	4	4,453	0.09%
2023/02/08	6	105.50	9	105.61	105.50	-3	4,456	-0.07%
2023/02/07	1	105.00	4	104.63	105.00	-3	4,452	-0.07%
2023/02/06	1	105.00	1	105.00	102.50	0	4,448	0.00%
2023/02/03	8	106.31	12	104.54	104.50	-4	4,397	-0.09%
2023/02/02	4	97.05	8	101.93	105.00	-4	4,184	-0.10%
2023/02/01	10	96.56	4	95.58	95.50	6	3,998	0.15%
2023/01/31	1	93.00	3	93.73	96.30	-2	3,953	-0.05%
2023/01/30	4	91.00	1	90.60	91.90	3	3,902	0.08%
2023/01/17	0	0.00	2	89.70	89.00	-2	3,897	-0.05%
2023/01/16	0	0.00	3	89.30	88.40	-3	3,923	-0.08%
2023/01/12	5	92.50	5	91.80	89.60	0	3,947	0.00%
2023/01/11	8	93.15	8	93.06	93.30	0	3,924	0.00%
2023/01/10	25	92.63	31.1	93.84	93.40	-6.1	3,892	-0.16%
2023/01/09	21	90.50	18	90.54	89.50	3	3,727	0.08%
2023/01/06	4	85.35	4	86.23	88.60	0	3,600	0.00%
2023/01/04	1	80.40	1	80.70	80.60	0	3,541	0.00%
2023/01/03	1	79.50	3	77.40	79.60	-2	3,595	-0.06%
2022/12/30	6	78.80	3	76.90	76.90	3	3,618	0.08%
2022/12/29	1	77.60	0	0.00	78.10	1	3,719	0.03%
2022/12/27	1	80.90	0	0.00	80.80	1	3,825	0.03%
2022/12/23	1	79.80	0	0.00	79.90	1	3,919	0.03%
2022/12/22	1	79.80	0	0.00	79.40	1	3,956	0.03%
2022/12/21	1	80.50	0	0.00	78.60	1	4,022	0.02%
2022/12/20	2	82.55	0	0.00	79.70	2	4,087	0.05%
2022/12/19	6	86.27	5	85.20	85.20	1	4,155	0.02%
2022/12/16	1	86.20	1	86.20	86.20	0	4,207	0.00%
2022/12/15	2	88.10	7	88.89	88.20	-5	4,227	-0.12%
2022/12/14	7	86.16	0	0.00	88.40	7	4,230	0.17%
2022/12/13	4	84.90	4	86.10	84.90	0	4,248	0.00%
2022/12/09	1	88.00	0	0.00	87.60	1	4,276	0.02%
2022/12/08	3	87.70	0	0.00	87.30	3	4,297	0.07%
2022/12/06	1	90.80	1	93.70	89.80	0	4,352	0.00%
2022/12/05	5	96.10	5	95.10	95.10	0	4,360	0.00%
2022/12/02	0	0.00	5.1	95.60	94.60	-5.1	4,384	-0.12%
2022/12/01	4	93.40	4	93.30	93.30	0	4,410	0.00%
2022/11/29	3	90.93	1	90.10	90.10	2	4,488	0.04%
2022/11/24	5	90.80	4	91.30	91.40	1	4,603	0.02%
2022/11/22	5	89.32	0	0.00	88.90	5	4,604	0.11%
2022/11/21	2	89.60	3	89.70	88.80	-1	4,610	-0.02%
2022/11/18	1	89.00	0	0.00	90.00	1	4,713	0.02%
2022/11/17	3	92.37	6	92.10	92.00	-3	4,669	-0.06%
2022/11/16	6	89.07	2	89.30	90.30	4	4,641	0.09%
2022/11/15	7	87.63	5	86.12	88.00	2	4,765	0.04%
2022/11/14	5	87.80	5	87.70	87.70	0	5,278	0.00%
2022/11/11	0	0.00	6	89.08	87.00	-6	5,577	-0.11%
2022/11/10	5	89.10	1	87.30	87.00	4	5,553	0.07%
2022/11/08	5.3	87.18	4	86.08	83.80	1.3	5,486	0.02%
2022/11/04	1	80.00	2	80.15	79.30	-1	5,454	-0.02%
2022/11/01	1	78.40	1	79.30	80.50	0	5,467	0.00%
2022/10/28	5	77.64	5	78.92	76.60	0	5,665	0.00%
2022/10/27	11	78.13	10	76.53	78.80	1	5,736	0.02%
2022/10/26	4	76.30	4	73.18	73.40	0	5,733	0.00%
2022/10/25	4	79.70	4	78.15	78.00	0	5,770	0.00%
2022/10/21	1	77.40	1	78.00	76.60	0	5,886	0.00%
2022/10/19	1	82.10	2	81.30	80.50	-1	6,005	-0.02%
2022/10/18	1	82.40	0	0.00	81.50	1	6,011	0.02%
2022/10/14	1	76.30	0	0.00	78.50	1	6,127	0.02%
2022/10/13	0	0.00	1	72.90	72.90	-1	6,167	-0.02%
2022/10/12	4	78.60	4	78.65	77.00	0	6,154	0.00%
2022/10/11	0	0.00	1	82.00	78.90	-1	6,158	-0.02%
2022/10/06	1	89.60	22	89.16	89.90	-21	6,277	-0.33%
2022/10/05	24	91.56	5.2	92.82	90.50	18.8	6,227	0.30%
2022/10/04	1	91.70	0	0.00	91.20	1	6,224	0.02%
2022/09/30	5	85.10	5	85.46	88.20	0	6,320	0.00%
2022/09/29	0.2	88.70	0	0.00	86.00	0.2	6,368	0.00%
2022/09/28	1	92.40	3	88.27	85.40	-2	6,401	-0.03%
2022/09/27	1	92.10	0	0.00	93.30	1	6,397	0.02%
2022/09/26	0	0.00	1	100.00	91.40	-1	6,359	-0.02%
2022/09/23	2	103.75	1	102.00	101.50	1	6,376	0.02%
2022/09/22	0	0.00	1	108.00	108.00	-1	6,413	-0.02%
2022/09/21	1	108.50	0.2	108.50	108.00	0.8	6,444	0.01%
2022/09/20	10	109.00	11	109.00	109.50	-1	6,477	-0.02%
2022/09/16	3	108.50	14	106.61	107.00	-11	6,552	-0.17%
2022/09/15	5	111.70	4	109.50	109.50	1	6,619	0.02%
2022/09/14	9.2	108.26	12	108.29	113.00	-2.8	6,642	-0.04%
2022/09/13	2	112.50	0	0.00	110.00	2	6,639	0.03%
2022/09/12	1	113.00	1	112.50	112.00	0	6,693	0.00%
2022/09/07	1	110.50	1	108.50	110.00	0	6,690	0.00%
2022/09/06	20	116.15	26	118.25	114.00	-6	6,643	-0.09%
2022/09/05	5	131.50	5	127.50	126.50	0	6,632	0.00%
2022/09/02	15	129.50	1	128.50	130.50	14	6,630	0.21%
2022/09/01	2	127.50	0	0.00	127.00	2	6,570	0.03%
2022/08/31	0	0.00	14	132.07	132.50	-14	6,536	-0.21%
2022/08/30	4	127.00	0	0.00	126.50	4	6,515	0.06%
2022/08/26	0	0.00	2	130.00	130.00	-2	6,551	-0.03%
2022/08/25	18	131.61	12	129.83	130.00	6	6,565	0.09%
2022/08/24	8	129.25	7	127.79	125.50	1	6,568	0.02%
2022/08/23	4	127.50	4	127.50	128.50	0	6,608	0.00%
2022/08/22	24	135.13	21	135.17	132.00	3	6,710	0.04%
2022/08/19	8	143.19	5.2	144.92	139.00	2.9	6,722	0.04%
2022/08/18	4	130.50	4	133.13	138.50	0	6,325	0.00%
2022/08/17	3	125.67	4	126.50	126.00	-1	6,320	-0.02%
2022/08/16	11	123.95	11	124.68	124.50	0	6,369	0.00%
2022/08/15	7	119.50	7	123.93	124.00	0	6,398	0.00%
2022/08/11	1	109.50	0	0.00	109.50	1	6,634	0.02%
2022/08/10	5	111.50	10	109.50	109.50	-5	6,888	-0.07%
2022/08/08	1	110.00	4.1	109.31	115.00	-3.1	7,097	-0.04%
2022/08/05	7	114.50	13	113.35	113.00	-6	7,111	-0.08%
2022/08/04	4.1	111.14	9	112.33	113.00	-4.9	7,201	-0.07%
2022/08/03	5	124.10	2	117.50	117.00	3	7,505	0.04%
2022/08/02	4	123.50	2	123.50	126.00	2	7,568	0.03%
2022/08/01	4	121.00	5	124.60	127.50	-1	7,579	-0.01%
2022/07/29	1	126.00	0	0.00	124.50	1	7,605	0.01%
2022/07/28	8	131.00	0	0.00	125.00	8	7,722	0.10%
2022/07/27	9.1	126.26	11	127.05	128.00	-1.9	7,720	-0.03%
2022/07/26	0	128.50	0.5	127.50	128.00	-0.5	7,765	-0.01%
2022/07/25	1	132.50	1	133.50	132.00	0	7,825	0.00%
2022/07/22	3.1	134.98	4	133.50	135.00	-0.9	7,858	-0.01%
2022/07/21	10	131.10	8	130.94	131.50	2	7,850	0.03%
2022/07/20	0	124.00	6	125.00	123.50	-6	7,768	-0.08%
2022/07/19	6	120.67	1	121.00	120.00	5	7,765	0.06%
2022/07/18	8	120.25	13	121.15	120.50	-5	7,815	-0.06%
2022/07/15	12	116.67	6	118.00	120.50	6	7,774	0.08%
2022/07/14	3	109.00	8	115.88	116.00	-5	7,705	-0.06%
2022/07/13	9	110.72	7	109.79	109.00	2	7,669	0.03%
2022/07/12	1	108.99	10	108.70	106.00	-9	7,685	-0.12%
2022/07/11	6	114.24	1	112.00	113.50	5	7,697	0.07%
2022/07/08	4	113.25	2	114.03	115.50	2	7,672	0.03%
2022/07/07	9	106.23	4	110.00	111.50	5	7,631	0.07%
2022/07/06	2.1	113.82	7	109.43	108.00	-4.9	7,596	-0.07%
2022/07/05	5.5	124.45	0	0.00	118.00	5.5	7,600	0.07%
2022/07/04	0.1	123.50	0	0.00	122.00	0.1	7,592	0.00%
2022/07/01	1.1	123.94	1	136.50	123.50	0.1	7,623	0.00%
2022/06/30	1	137.99	3	135.50	135.50	-2	7,573	-0.03%
2022/06/29	0	0.00	1	146.00	146.00	-1	7,543	-0.01%
2022/06/28	4	144.50	0	0.00	142.50	4	7,576	0.05%
2022/06/27	0	0.00	0	144.50	146.00	0	7,637	0.00%
2022/06/24	6	136.17	8	138.31	137.00	-2	7,733	-0.03%
2022/06/23	1	133.00	4	137.00	134.50	-3	7,808	-0.04%
2022/06/22	5.1	139.60	1	135.00	134.50	4.1	7,990	0.05%
2022/06/21	3	141.50	4	144.88	144.50	-1	8,268	-0.01%
2022/06/20	10	147.95	8	145.00	140.00	2	8,453	0.02%
2022/06/17	2	147.50	6	148.08	153.00	-4	8,431	-0.05%
2022/06/16	5	153.10	0	0.00	150.50	5	8,501	0.06%
2022/06/15	4	161.75	6	158.33	156.50	-2	8,745	-0.02%
2022/06/14	5	159.09	5	159.40	160.00	0	8,791	0.00%
2022/06/13	5	164.60	14	162.64	162.50	-9	8,771	-0.10%
2022/06/10	3	168.83	8	170.50	172.00	-5	8,855	-0.06%
2022/06/09	0.1	172.33	2	172.50	172.50	-1.9	8,858	-0.02%
2022/06/08	8.1	172.73	9	173.61	171.50	-0.9	8,880	-0.01%
2022/06/07	20.2	171.22	21	172.07	173.50	-0.8	8,855	-0.01%
2022/06/06	5	172.30	1	177.50	169.50	4	8,830	0.05%
2022/06/02	8.2	177.30	14	175.71	173.00	-5.8	8,881	-0.07%
2022/06/01	9.2	180.11	11	180.41	178.50	-1.8	8,867	-0.02%
2022/05/31	4	176.13	1	180.50	176.00	3	8,901	0.03%
2022/05/30	16.4	179.07	2	181.00	177.00	14.4	8,856	0.16%
2022/05/27	15	174.10	19	175.74	177.00	-4	8,702	-0.05%
2022/05/26	11	169.91	8	169.50	168.50	3	8,518	0.04%
2022/05/25	7	166.86	12	169.25	170.00	-5	8,405	-0.06%
2022/05/24	5	163.20	10	162.05	160.00	-5	8,156	-0.06%
2022/05/23	7	167.79	3	163.50	163.50	4	8,088	0.05%
2022/05/20	11	170.77	16	171.81	169.00	-5	8,008	-0.06%
2022/05/19	4	162.50	10	163.45	166.50	-6	7,751	-0.08%
2022/05/18	15	168.40	1	167.00	168.00	14	7,625	0.18%
2022/05/17	4	164.38	16.5	162.86	168.50	-12.5	7,429	-0.17%
2022/05/16	12	157.21	11	157.45	153.50	1	7,359	0.01%
2022/05/13	15	153.77	4	155.38	155.50	11	7,322	0.15%
2022/05/12	19	156.84	17	155.09	151.00	2	7,353	0.03%
2022/05/11	20	156.45	25	155.74	157.00	-5	7,302	-0.07%
2022/05/10	6	145.83	2	143.75	151.50	4	7,123	0.06%
2022/05/09	0	0.00	3	138.33	138.00	-3	7,080	-0.04%
2022/05/06	4	145.13	4	145.50	147.00	0	7,092	0.00%
2022/05/05	0	0.00	1	150.00	151.50	-1	7,074	-0.01%
2022/05/04	5	142.30	3	142.99	143.00	2	6,987	0.03%
2022/05/03	0	0.00	2	136.50	143.00	-2	7,039	-0.03%
2022/04/29	2	139.50	2	138.00	132.00	0	7,116	0.00%
2022/04/28	2.2	128.23	1	129.00	130.50	1.2	7,141	0.02%
2022/04/27	5	125.10	10	125.75	132.50	-5	7,184	-0.07%
2022/04/26	7	133.64	6	133.67	132.00	1	7,250	0.01%
2022/04/25	2	133.25	3	134.33	133.00	-1	7,405	-0.01%
2022/04/22	4.3	144.42	6	140.33	140.50	-1.7	7,538	-0.02%
2022/04/21	5	150.50	5	151.50	151.50	0	7,636	0.00%
2022/04/20	1	150.00	5	150.90	150.50	-4	7,868	-0.05%
2022/04/19	7	153.36	3	149.33	148.50	4	7,994	0.05%
2022/04/18	1	151.00	1	152.50	151.50	0	8,200	0.00%
2022/04/15	6	158.42	5	155.20	154.50	1	8,436	0.01%
2022/04/14	8	162.81	8	164.56	165.50	0	8,440	0.00%
2022/04/13	6	161.33	6	163.00	163.00	0	8,457	0.00%
2022/04/12	4	160.38	2	157.75	161.00	2	8,545	0.02%
2022/04/11	7	167.00	4	160.63	159.00	3	8,611	0.03%
2022/04/08	6	171.33	7	172.57	173.00	-1	8,645	-0.01%
2022/04/07	4	174.75	7	173.43	169.00	-3	8,653	-0.03%
2022/04/06	2	177.50	9	177.89	177.00	-7	8,688	-0.08%
2022/04/01	2	179.75	1	182.00	183.00	1	8,726	0.01%
2022/03/31	2	185.25	3	186.50	185.50	-1	8,824	-0.01%
2022/03/30	10	190.10	6	189.92	185.00	4	8,982	0.04%
2022/03/29	6	190.92	19	190.42	187.50	-13	8,935	-0.15%
2022/03/28	15	184.13	18	185.64	187.00	-3	8,847	-0.03%
2022/03/25	24	192.58	9	189.00	187.00	15	8,859	0.17%
2022/03/24	12	189.46	13	193.46	191.50	-1	8,871	-0.01%
2022/03/23	10	182.05	8	184.88	185.00	2	8,770	0.02%
2022/03/22	5	173.00	1	176.00	176.00	4	8,808	0.05%
2022/03/21	7	173.64	5	174.10	173.50	2	8,875	0.02%
2022/03/18	22	169.98	17	169.44	172.50	5	8,872	0.06%
2022/03/17	2	155.50	5	156.30	164.00	-3	8,750	-0.03%
2022/03/16	9	151.67	7	149.86	149.50	2	8,824	0.02%
2022/03/15	1	151.00	8	154.25	150.50	-7	8,942	-0.08%
2022/03/14	5	166.00	5	162.40	164.00	0	8,973	0.00%
2022/03/11	5	169.60	3	169.33	167.50	2	9,130	0.02%
2022/03/10	14	171.14	13	171.58	167.50	1	9,201	0.01%
2022/03/09	3	169.00	57	167.53	163.00	-54	9,314	-0.58%
2022/03/08	5	174.20	16	172.28	162.50	-11	9,507	-0.12%
2022/03/07	10	183.55	1	179.00	178.00	9	9,581	0.09%
2022/03/04	4	193.50	8	194.75	194.00	-4	9,655	-0.04%
2022/03/03	16	194.31	10	195.00	187.00	6	9,664	0.06%
2022/03/02	4	187.25	6	186.75	192.00	-2	9,761	-0.02%
2022/03/01	2	189.50	1	190.00	190.50	1	9,832	0.01%
2022/02/25	4	188.00	4	188.50	186.50	0	9,980	0.00%
2022/02/24	8.1	191.28	4	193.75	184.00	4.1	10,018	0.04%
2022/02/22	3.4	192.48	4	195.00	187.50	-0.6	10,248	-0.01%
2022/02/21	5	194.50	1	195.50	197.50	4	10,559	0.04%
2022/02/18	5	194.50	5	194.60	194.50	0	10,631	0.00%
2022/02/17	5	199.00	1	201.50	196.00	4	10,866	0.04%
2022/02/16	3	197.17	7	198.14	197.50	-4	11,277	-0.04%
2022/02/15	6	194.92	3	193.00	190.50	3	11,642	0.03%
2022/02/14	11.5	197.17	11	193.23	192.00	0.5	11,939	0.00%
2022/02/11	5	204.30	6	206.58	209.50	-1	11,991	-0.01%
2022/02/10	12	205.42	9	205.62	202.00	3	11,994	0.02%
2022/02/09	8	195.94	7	199.07	199.50	1	11,818	0.01%
2022/02/08	8	188.94	5	190.60	193.50	3	11,875	0.03%
2022/02/07	8	185.63	2	189.00	190.00	6	11,956	0.05%
2022/01/26	1	186.50	4	184.13	182.00	-3	12,215	-0.02%
2022/01/25	10	187.80	4	186.25	183.50	6	12,567	0.05%
2022/01/24	18	185.64	18	188.17	190.00	0	12,528	0.00%
2022/01/21	9	188.83	4	183.63	182.50	5	12,701	0.04%
2022/01/20	12	194.42	11	196.41	197.00	1	13,096	0.01%
2022/01/19	8	199.38	13	197.42	195.00	-5	13,492	-0.04%
2022/01/18	5	208.20	1	213.50	203.00	4	13,717	0.03%
2022/01/17	8	201.56	6	203.84	209.50	2	14,109	0.01%
2022/01/14	2.5	193.50	4	198.50	202.00	-1.5	14,300	-0.01%
2022/01/13	9	195.28	13	198.88	198.50	-4	14,385	-0.03%
2022/01/12	11	211.86	4	209.75	203.50	7	14,349	0.05%
2022/01/11	11	209.55	13	210.81	213.00	-2	14,600	-0.01%
2022/01/10	13.5	212.46	6	210.83	211.50	7.5	14,675	0.05%
2022/01/07	13	248.23	2	259.00	232.00	11	14,508	0.08%
2022/01/06	7	254.07	6	256.42	257.50	1	14,667	0.01%
2022/01/05	14	264.04	6	262.25	261.00	8	14,865	0.05%
2022/01/04	3	261.67	8	265.88	270.00	-5	15,002	-0.03%
2022/01/03	8	258.75	10	261.30	256.00	-2	15,228	-0.01%
2021/12/30	4	253.75	3	252.50	255.00	1	15,153	0.01%
2021/12/29	13	248.77	8	250.44	252.00	5	15,132	0.03%
2021/12/28	10	252.21	8	253.19	252.00	2	15,073	0.01%
2021/12/27	12	253.38	5	252.50	251.00	7	15,018	0.05%
2021/12/24	17	267.82	14	268.39	262.50	3	14,925	0.02%
2021/12/23	3	264.50	2	263.00	263.00	1	14,687	0.01%
2021/12/22	8	268.25	1	270.00	264.00	7	14,658	0.05%
2021/12/21	7	263.64	8	266.06	268.00	-1	14,602	-0.01%
2021/12/20	14	267.50	6	276.58	262.00	8	14,469	0.06%
2021/12/17	15	277.10	7	274.21	273.50	8	14,228	0.06%
2021/12/16	6	271.42	20.1	278.37	292.50	-14.1	14,218	-0.10%
2021/12/15	0	0.00	1	268.00	266.00	-1	14,045	-0.01%
2021/12/14	12.1	257.99	11	258.27	260.00	1.1	14,241	0.01%
2021/12/13	9	267.83	10	264.20	263.50	-1	14,216	-0.01%
2021/12/10	4	259.25	6.1	264.38	271.00	-2.1	14,180	-0.01%
2021/12/09	7.1	261.41	14	263.32	260.00	-6.9	14,208	-0.05%
2021/12/08	19	260.29	23.1	260.76	258.00	-4.1	14,218	-0.03%
2021/12/07	10	254.50	11	253.41	254.50	-1	14,244	-0.01%
2021/12/06	11	241.23	10	242.05	248.00	1	14,332	0.01%
2021/12/03	7	236.71	6	242.75	245.50	1	14,692	0.01%
2021/12/02	1	227.50	18	233.83	231.50	-17	14,818	-0.11%
2021/12/01	24	231.75	0	0.00	227.00	24	15,225	0.16%
2021/11/30	6.1	247.07	10	250.25	242.00	-4	15,846	-0.02%
2021/11/29	3	233.33	5	231.60	249.50	-2	16,507	-0.01%
2021/11/26	12	237.88	23	236.30	236.50	-11	16,869	-0.07%
2021/11/25	12	256.04	7	248.93	246.50	5	16,838	0.03%
2021/11/24	15	257.13	30	260.42	262.50	-15	16,787	-0.09%
2021/11/23	10	255.90	6	259.83	255.00	4	16,938	0.02%
2021/11/22	7.1	256.77	25	256.72	262.00	-18	16,965	-0.11%
2021/11/19	9	253.28	7	258.79	250.00	2	16,986	0.01%
2021/11/18	11	257.36	13	261.42	252.50	-2	17,201	-0.01%
2021/11/17	12	246.08	10	247.55	247.00	2	17,087	0.01%
2021/11/16	18	245.75	37	253.07	242.50	-19	17,214	-0.11%
2021/11/15	37	259.15	17	266.38	251.50	20	17,306	0.12%
2021/11/12	9	267.78	8	271.88	267.00	1	17,396	0.01%
2021/11/11	4	243.63	6	246.08	256.50	-2	17,405	-0.01%
2021/11/10	10	225.35	10	224.45	233.50	0	17,389	0.00%
2021/11/09	6	221.08	6	221.33	218.50	0	17,384	0.00%
2021/11/08	10	217.00	6	215.17	213.50	4	17,422	0.02%
2021/11/05	7	215.36	22	220.07	223.50	-15	17,532	-0.09%
2021/11/04	14	223.04	9	220.61	216.50	5	17,577	0.03%
2021/11/03	11	224.59	16	227.19	227.50	-5	17,627	-0.03%
2021/11/02	11	234.77	10	231.30	225.50	1	17,412	0.01%
2021/11/01	0	0.00	1	229.00	237.50	-1	17,261	-0.01%
2021/10/29	18	220.50	22	221.36	216.00	-4	17,281	-0.02%
2021/10/28	22	224.14	19	224.63	221.00	3	17,126	0.02%
2021/10/27	10	207.95	11	210.55	220.00	-1	16,684	-0.01%
2021/10/26	1	202.00	6	207.50	209.00	-5	16,340	-0.03%
2021/10/25	15	195.30	13	194.50	190.00	2	16,169	0.01%
2021/10/22	10	188.00	14	186.93	189.00	-4	15,823	-0.03%
2021/10/21	5	180.90	0	0.00	172.00	5	15,956	0.03%
2021/10/20	3	177.00	2	176.25	181.50	1	15,725	0.01%
2021/10/19	4	172.25	7	171.00	175.00	-3	15,928	-0.02%
2021/10/18	33	165.14	15	166.77	170.00	18	15,604	0.12%
2021/10/15	0	0.00	0.1	156.00	158.50	-0.1	15,388	0.00%
2021/10/14	13.1	150.05	8	148.50	154.00	5.1	15,481	0.03%
2021/10/13	9	164.00	5	156.10	153.00	4	15,368	0.03%
2021/10/12	3	167.50	3.1	169.18	169.50	-0.1	15,166	0.00%
2021/10/08	8	167.94	16.1	167.19	167.50	-8.1	14,925	-0.05%
2021/10/07	1	158.00	4	157.38	158.00	-3	14,627	-0.02%
2021/10/06	3	145.50	5	148.80	147.50	-2	14,677	-0.01%
2021/10/05	5	132.80	21	141.05	142.50	-16	14,695	-0.11%
2021/10/04	0	0.00	3	137.67	137.00	-3	14,717	-0.02%
2021/10/01	4	143.75	1	142.50	141.00	3	14,740	0.02%
2021/09/30	5	153.80	3	156.00	156.00	2	14,707	0.01%
2021/09/29	4	155.88	10	152.00	152.00	-6	14,736	-0.04%
2021/09/28	4	168.00	4	163.50	163.50	0	14,761	0.00%
2021/09/27	3	171.00	15	169.50	169.50	-12	14,983	-0.08%
2021/09/24	4	168.50	18	173.31	174.00	-14	15,356	-0.09%
2021/09/23	4	168.88	33	169.70	170.00	-29	15,596	-0.19%
2021/09/22	2	162.25	2	164.75	164.00	0	15,668	0.00%
2021/09/17	4	164.13	7	168.00	169.00	-3	15,866	-0.02%
2021/09/16	7	162.29	7	163.71	163.00	0	15,765	0.00%
2021/09/15	10	160.40	9	161.06	162.00	1	15,751	0.01%
2021/09/14	1	166.00	5	165.30	164.50	-4	15,986	-0.03%
2021/09/13	271	164.52	4	161.88	160.00	267	15,957	1.67%	大買/鉅額交易
2021/09/10	28	159.66	0	0.00	159.00	28	15,928	0.18%
2021/09/09	56	157.38	5.1	158.53	162.00	51	16,123	0.32%
2021/09/08	120.1	154.20	12	154.21	152.50	108.1	16,058	0.67%	大買/鉅額交易
2021/09/07	5	166.20	52	170.05	162.00	-47	15,727	-0.30%
2021/09/06	10	177.75	10.2	178.60	180.00	-0.2	15,644	0.00%
2021/09/03	108	176.58	15	173.50	180.00	93	15,399	0.60%	大買/
2021/09/02	6	170.25	3	171.06	164.00	3	14,729	0.02%
2021/09/01	5	164.80	9	166.00	169.50	-4	14,456	-0.03%
2021/08/31	0	0.00	2	154.00	154.50	-2	14,267	-0.01%
2021/08/30	8	150.06	4	149.75	150.00	4	14,351	0.03%
2021/08/27	10	153.10	10	154.00	151.00	0	14,564	0.00%
2021/08/26	4.1	150.25	3	150.50	151.00	1.1	14,596	0.01%
2021/08/25	2	148.75	2	153.25	149.00	0	14,735	0.00%
2021/08/24	7.1	150.88	1	148.50	148.50	6.1	14,791	0.04%
2021/08/23	3	139.50	1.1	142.88	146.50	2	14,520	0.01%
2021/08/20	6	128.67	6	134.92	137.50	0	14,301	0.00%
2021/08/19	2	130.50	4	135.00	129.00	-2	14,052	-0.01%
2021/08/18	8.1	129.57	5.1	130.65	137.00	3	13,721	0.02%
2021/08/17	5	134.50	4	134.75	131.00	1	13,199	0.01%
2021/08/16	5	129.30	0	0.00	132.50	5	12,715	0.04%
2021/08/13	5.1	138.42	13	127.81	127.00	-8	12,375	-0.06%
2021/08/12	12	140.13	11	135.50	141.00	1	12,249	0.01%
2021/08/11	13	143.73	20	142.45	136.50	-7	12,149	-0.06%
2021/08/10	12.1	149.27	12.1	146.02	151.50	0	11,985	0.00%
2021/08/09	7	158.93	2	157.75	151.50	5	11,807	0.04%
2021/08/06	2	168.50	5	168.40	168.00	-3	11,653	-0.03%
2021/08/05	5.1	170.23	6	168.33	166.00	-0.9	11,577	-0.01%
2021/08/04	7	166.79	4	166.25	167.00	3	11,345	0.03%
2021/08/03	1.1	170.00	1	175.00	170.00	0.1	11,247	0.00%
2021/08/02	8	161.06	7	161.07	160.50	1	11,043	0.01%
2021/07/30	5	163.70	3	163.00	160.50	2	10,997	0.02%
2021/07/29	5	161.00	7.1	161.58	165.50	-2.1	10,898	-0.02%
2021/07/28	9.1	159.16	5	156.70	156.00	4.1	10,689	0.04%
2021/07/27	9	179.67	10	173.45	167.00	-1	10,490	-0.01%
2021/07/26	0	0.00	1	185.00	185.00	-1	10,004	-0.01%
2021/07/23	13	168.88	12.1	164.13	168.50	0.9	10,025	0.01%
2021/07/22	0	0.00	3	157.00	159.50	-3	9,615	-0.03%
2021/07/21	5.1	149.02	0	0.00	145.00	5.1	9,548	0.05%
2021/07/20	5	144.60	12	143.29	144.50	-7	9,467	-0.07%
2021/07/19	1	148.00	0	0.00	146.50	1	9,284	0.01%
2021/07/16	1	152.50	1	157.00	156.00	0	9,194	0.00%
2021/07/14	1	143.50	0	0.00	140.00	1	9,226	0.01%
2021/07/13	5	147.00	3	139.50	138.00	2	9,226	0.02%
2021/07/12	1	153.00	0	0.00	153.00	1	9,215	0.01%
2021/07/09	2	164.00	1	159.00	159.00	1	9,217	0.01%
2021/07/08	1	146.00	2	151.50	160.50	-1	9,254	-0.01%
2021/07/05	1	137.50	0	0.00	140.00	1	9,385	0.01%
2021/07/02	3.1	140.52	3	142.50	141.00	0.1	9,477	0.00%
2021/07/01	8	144.81	6	140.25	140.00	2	9,301	0.02%
2021/06/30	7	138.00	3	139.00	140.50	4	9,048	0.04%
2021/06/29	1	126.50	9	118.78	128.00	-8	8,931	-0.09%
2021/06/28	5	112.30	3	117.33	116.50	2	8,770	0.02%
2021/06/25	4	103.88	2	109.50	111.00	2	8,774	0.02%
2021/06/24	0	0.00	5	101.00	101.00	-5	8,620	-0.06%
2021/06/23	5	101.28	0	0.00	102.00	5	8,598	0.06%
2021/06/22	0	0.00	4	100.38	99.80	-4	8,274	-0.05%
2021/06/21	13	98.72	11	97.94	96.10	2	8,138	0.02%
2021/06/18	7	99.10	4.1	100.83	100.50	2.9	8,075	0.04%
2021/06/17	12.1	89.04	35	94.27	96.50	-22.9	7,867	-0.29%
2021/06/16	9	89.81	29	89.03	87.80	-20	7,737	-0.26%
2021/06/15	9	88.33	5	87.32	89.70	4	7,709	0.05%
2021/06/11	38	91.46	18	91.58	89.30	20	7,837	0.26%
2021/06/10	17	88.18	1	88.80	88.40	16	7,599	0.21%
2021/06/09	20	89.12	15	89.57	87.90	5	7,700	0.06%
2021/06/08	3	88.13	11	87.44	88.90	-8	7,292	-0.11%
2021/06/07	38	81.18	21	82.32	80.90	17	6,987	0.24%
2021/06/04	17	81.12	11	82.62	80.60	6	6,884	0.09%
2021/06/03	17	79.22	19	78.46	82.30	-2	6,633	-0.03%
2021/06/02	21	75.04	20	74.76	74.90	1	6,278	0.02%
2021/06/01	20	71.01	16	72.11	74.00	4	6,037	0.07%
2021/05/31	8	63.60	8	67.76	68.20	0	5,770	0.00%
2021/05/28	12	60.10	4	61.20	62.00	8	5,684	0.14%
2021/05/27	0	59.00	0	0.00	58.90	0	5,663	0.00%
2021/05/26	8	59.05	8	59.08	59.40	0	5,684	0.00%
2021/05/25	0	0.00	1	60.10	60.80	-1	5,716	-0.02%
2021/05/20	11	55.24	11	54.58	53.70	0	5,894	0.00%
2021/05/19	8	54.50	8	54.70	57.60	0	6,026	0.00%
2021/05/18	4	54.33	4	52.90	54.50	0	6,045	0.00%
2021/05/17	0	0.00	3	50.30	49.60	-3	6,017	-0.05%
2021/05/14	1	56.00	0	0.00	53.70	1	5,987	0.02%
2021/05/12	1	57.50	2	56.40	53.60	-1	5,945	-0.02%
2021/05/07	2	64.00	2	64.85	62.00	0	5,907	0.00%
2021/05/06	5	61.80	7	62.86	62.20	-2	5,851	-0.03%
2021/05/05	4	62.00	4	61.60	58.00	0	5,795	0.00%
2021/05/04	2	60.00	0	0.00	60.10	2	5,823	0.03%
2021/04/28	5	68.80	5	70.00	68.80	0	5,763	0.00%
2021/04/27	5	69.50	5	69.30	69.50	0	5,748	0.00%
2021/04/26	6	69.90	6	69.00	69.00	0	5,698	0.00%
2021/04/23	5	69.10	5	68.30	69.10	0	5,659	0.00%
2021/04/22	11	69.05	12	67.08	66.10	-1	5,610	-0.02%
2021/04/21	14	70.09	12	69.59	69.00	2	5,564	0.04%
2021/04/20	7	68.26	8	69.35	71.20	-1	5,487	-0.02%
2021/04/19	1	69.00	2	68.95	67.50	-1	5,445	-0.02%
2021/04/16	10	71.82	18	70.11	69.90	-8	5,387	-0.15%
2021/04/15	8	71.73	13	69.19	72.90	-5	5,324	-0.09%
2021/04/14	15	68.01	6	65.97	68.00	9	5,275	0.17%
2021/04/13	7	70.60	7	72.86	70.60	0	5,220	0.00%
2021/04/12	5	73.78	4	76.00	72.00	1	5,177	0.02%
2021/04/07	2	79.90	0	0.00	79.90	2	4,829	0.04%
2021/04/06	3	80.43	1	77.00	80.20	2	4,782	0.04%
2021/04/01	4	76.90	0	0.00	75.00	4	4,653	0.09%
2021/03/31	1	73.00	0	0.00	73.10	1	4,489	0.02%
2021/03/30	2	74.80	31	72.10	74.10	-29	4,352	-0.67%
2021/03/29	0	0.00	1	70.20	69.50	-1	4,059	-0.02%
2021/03/23	18	67.80	8	68.71	67.00	10	3,902	0.26%
2021/03/22	18	66.47	0	0.00	68.50	18	3,792	0.47%
2021/03/19	0	0.00	50	63.86	65.00	-50	3,659	-1.37%
2021/03/18	5	64.30	5	64.28	64.10	0	3,666	0.00%
2021/03/17	25	66.26	5	67.06	62.90	20	3,640	0.55%
2021/03/16	13	65.52	13	68.70	69.50	0	3,485	0.00%
2021/03/12	46	56.99	11	58.00	57.50	35	3,191	1.10%
2021/03/11	3	54.57	3	53.80	55.80	0	3,087	0.00%
2021/03/10	4	55.70	4	54.55	54.70	0	3,068	0.00%
2021/03/09	0	0.00	1	49.70	52.60	-1	2,985	-0.03%
2021/03/08	0	0.00	2	50.50	49.85	-2	2,942	-0.07%
2021/02/26	3	51.87	3	52.17	52.00	0	2,928	0.00%
2021/02/25	5	53.50	5	53.92	54.30	0	3,022	0.00%
2021/02/17	0	0.00	5	43.40	43.65	-5	2,576	-0.19%
2021/01/27	0	0.00	0.1	42.80	42.80	-0.1	2,646	0.00%
2021/01/05	5	41.75	0	0.00	42.10	5	2,283	0.22%
2020/12/29	0	0.00	0.1	41.70	42.00	-0.1	2,228	0.00%
2020/12/17	0	0.00	1	42.81	43.50	-1	2,037	-0.05%
2020/12/14	10	43.15	10	44.86	45.00	0	1,915	0.00%
2020/12/10	6	45.00	6	44.80	44.00	0	1,692	0.00%
2020/12/09	6	42.10	8	42.06	41.95	-2	1,511	-0.13%
2020/12/03	0	0.00	1	40.15	38.80	-1	1,330	-0.08%
2020/12/02	0	0.00	0	38.70	38.75	0	1,291	0.00%
2020/11/23	0	0.00	2	36.65	38.60	-2	1,040	-0.19%
2020/11/17	2	34.45	2	35.28	35.45	0	923	0.00%
2020/11/16	1	35.50	0	0.00	35.00	1	873	0.11%
2020/11/10	7	34.35	7	34.90	32.85	0	686	0.00%
2020/09/22	5	28.75	5	29.35	29.15	0	471	0.00%
2020/09/17	0	0.00	2	29.50	29.20	-2	462	-0.43%
2020/09/15	2	28.80	0	0.00	28.80	2	459	0.44%
2020/09/14	0	0.00	10	29.05	28.90	-10	459	-2.18%
2020/09/11	10	28.58	0	0.00	28.60	10	457	2.18%
2020/09/10	5	29.07	25	28.80	28.90	-20	454	-4.40%
2020/09/08	20	28.90	30	29.20	28.75	-10	449	-2.23%
2020/09/07	10	29.98	0	0.00	29.50	10	446	2.24%
2020/09/04	5	29.30	0	0.00	30.30	5	443	1.13%
2020/08/27	15	28.45	0	0.00	28.15	15	400	3.75%
2020/03/18	0	0.00	35	17.30	17.15	-35	348	-10.03%
2020/03/17	0	0.00	20	16.16	16.15	-20	326	-6.13%
2020/03/16	0	0.00	25	18.58	17.20	-25	302	-8.27%
2020/03/04	15	25.60	0	0.00	25.65	15	297	5.05%
2020/03/03	0	0.00	5	24.50	24.30	-5	288	-1.73%
2020/02/25	0	0.00	70	25.08	25.20	-70	286	-24.44%
2020/02/05	0	0.00	5	26.50	26.30	-5	294	-1.70%
2020/02/03	5	25.19	0	0.00	25.55	5	291	1.72%
2020/01/30	0	0.00	5	26.80	26.70	-5	284	-1.75%
2020/01/03	10	30.21	0	0.00	30.15	10	291	3.43%
2019/12/27	2	30.80	0	0.00	30.90	2	290	0.69%
2019/12/12	3	29.85	0	0.00	29.85	3	325	0.92%
2019/11/15	14	29.76	0	0.00	29.65	14	510	2.74%
2019/10/30	2	31.70	0	0.00	31.65	2	531	0.38%
2019/10/25	7	31.55	0	0.00	31.50	7	526	1.33%
2019/10/23	7	31.93	0	0.00	31.75	7	535	1.31%
2019/10/22	3	31.72	0	0.00	31.95	3	537	0.56%
2019/10/16	16	30.74	0	0.00	31.15	16	548	2.92%
2019/10/03	2	31.65	0	0.00	32.15	2	585	0.34%
2019/09/27	4	31.53	1	31.55	31.50	3	602	0.50%
2019/09/26	6	32.65	0	0.00	32.45	6	601	1.00%
2019/09/25	41	33.11	0	0.00	33.00	41	605	6.77%
2019/09/24	6	33.55	0	0.00	33.30	6	616	0.97%
2019/09/23	2	33.75	0	0.00	33.80	2	611	0.33%
2019/09/20	0	0.00	5	35.17	34.25	-5	609	-0.82%
2019/09/16	0	0.00	5	34.55	34.45	-5	589	-0.85%
2019/09/12	0	0.00	4	34.50	34.50	-4	596	-0.67%
2019/09/10	10	33.80	0	0.00	33.80	10	594	1.68%
2019/09/09	0	0.00	1	34.70	34.45	-1	588	-0.17%
2019/09/06	0	0.00	6	34.35	34.30	-6	580	-1.03%
2019/09/05	6	33.73	0	0.00	33.75	6	569	1.05%
2019/09/03	0	0.00	8	34.75	34.95	-8	544	-1.47%
2019/09/02	5	34.73	0	0.00	34.70	5	537	0.93%
2019/08/23	0	0.00	20	32.21	32.20	-20	463	-4.32%
2019/08/21	6	32.35	0	0.00	32.30	6	443	1.35%
2019/08/15	1	29.00	0	0.00	29.00	1	422	0.24%
2019/08/13	3	29.55	0	0.00	29.40	3	436	0.69%
2019/08/08	4	30.05	0	0.00	30.10	4	456	0.88%
2019/08/07	3	29.83	0	0.00	29.90	3	464	0.65%
2019/08/05	0	0.00	2	30.75	30.35	-2	480	-0.42%
2019/08/02	6	31.12	2	31.30	31.00	4	506	0.79%
2019/07/31	0	0.00	13	33.00	33.30	-13	599	-2.17%
2019/07/30	0	0.00	20	33.24	33.35	-20	645	-3.10%
2019/07/25	0	0.00	2	34.60	34.60	-2	799	-0.25%
2019/07/24	0	0.00	8	34.16	34.05	-8	863	-0.93%
2019/07/17	3	33.87	0	0.00	33.55	3	1,182	0.25%
2019/07/12	0	0.00	14	35.20	35.20	-14	1,251	-1.12%
2019/07/10	0	0.00	2	35.20	35.05	-2	1,275	-0.16%
2019/07/08	0	0.00	2	35.40	34.95	-2	1,300	-0.15%
2019/07/05	0	0.00	4	35.20	35.40	-4	1,327	-0.30%
2019/07/04	6	34.90	0	0.00	35.00	6	1,364	0.44%
2019/06/28	0	0.00	9	34.12	34.05	-9	1,484	-0.61%
2019/06/27	0	0.00	5	34.05	34.00	-5	1,549	-0.32%
2019/06/20	1	34.55	0	0.00	34.75	1	2,174	0.05%
2019/06/12	6	33.88	0	0.00	34.00	6	2,620	0.23%
2019/06/06	0	0.00	61	32.84	32.70	-61	2,943	-2.07%
2019/06/04	5	33.85	0	0.00	33.75	5	3,048	0.16%
2019/06/03	6	34.35	0	0.00	34.35	6	3,101	0.19%
2019/05/31	0	0.00	18	35.44	35.40	-18	3,109	-0.58%
2019/05/27	2	34.40	0	0.00	34.50	2	3,225	0.06%
2019/05/23	0	0.00	3	34.50	34.40	-3	3,282	-0.09%
2019/05/20	10	34.73	0	0.00	34.60	10	3,410	0.29%
2019/05/14	1	36.20	0	0.00	36.50	1	3,676	0.03%
2019/05/09	1	38.10	0	0.00	37.40	1	3,679	0.03%
2019/05/08	5	39.75	0	0.00	39.40	5	3,640	0.14%
2019/05/07	41	41.38	0	0.00	41.20	41	3,616	1.13%
2019/05/02	1	43.45	7	44.00	43.90	-6	3,529	-0.17%
2019/04/29	45	41.58	0	0.00	42.05	45	3,406	1.32%
2019/04/26	2	42.90	2	42.90	43.10	0	3,381	0.00%
2019/04/25	0	0.00	1	42.35	43.20	-1	3,344	-0.03%
2019/04/24	0	0.00	1	42.40	42.55	-1	3,324	-0.03%
2019/04/23	4	41.85	0	0.00	41.70	4	3,243	0.12%
2019/04/22	10	41.20	65	41.74	41.40	-55	3,198	-1.72%
2019/04/17	5	43.35	17	44.18	44.00	-12	3,145	-0.38%
2019/04/16	5	43.37	0	0.00	43.30	5	3,112	0.16%
2019/04/15	0	0.00	5	43.65	43.20	-5	3,107	-0.16%
2019/04/12	0	0.00	5	43.10	43.10	-5	3,103	-0.16%
2019/04/11	8	42.76	1	43.90	42.60	7	3,091	0.23%
2019/04/10	2	43.40	2	43.45	43.40	0	3,064	0.00%
2019/04/09	0	0.00	22	44.76	44.60	-22	3,028	-0.73%
2019/04/08	0	0.00	25	45.24	44.70	-25	3,021	-0.83%
2019/04/03	8	46.10	39	46.57	45.80	-31	3,006	-1.03%
2019/04/02	0	0.00	25	45.80	45.60	-25	2,963	-0.84%
2019/04/01	2	45.60	0	0.00	45.60	2	2,929	0.07%
2019/03/29	7	46.24	35	46.30	45.70	-28	2,867	-0.98%
2019/03/28	1	46.00	0	0.00	46.30	1	2,638	0.04%
2019/03/27	1	45.45	5	45.91	46.30	-4	2,561	-0.16%
2019/03/26	6	45.89	0	0.00	46.40	6	2,436	0.25%
2019/03/25	7	45.69	0	0.00	45.60	7	2,349	0.30%
2019/03/22	35	45.57	4	45.30	46.35	31	2,268	1.37%
2019/03/21	5	45.35	4	45.39	45.40	1	2,196	0.05%
2019/03/20	33	45.15	6	45.24	45.80	27	2,204	1.22%
2019/03/19	0	0.00	13	44.21	44.40	-13	2,084	-0.62%
2019/03/18	5	42.86	0	0.00	42.90	5	2,016	0.25%
2019/03/15	30	42.28	3	42.67	43.30	27	1,975	1.37%
2019/03/14	27	41.99	1	43.20	41.80	26	1,963	1.32%
2019/03/13	12	43.91	52	44.39	42.25	-40	2,004	-2.00%
2019/03/12	1	42.20	2	42.00	42.00	-1	1,918	-0.05%
2019/03/11	0	0.00	2	41.95	42.00	-2	2,057	-0.10%
2019/03/08	0	0.00	5	40.60	41.00	-5	2,023	-0.25%
2019/03/07	10	40.14	8	40.74	39.75	2	2,032	0.10%
2019/03/06	11	39.45	0	0.00	39.70	11	2,030	0.54%
2019/03/05	5	39.80	2	39.90	39.70	3	2,024	0.15%
2019/03/04	37	39.49	3	39.42	39.80	34	2,029	1.68%
2019/02/27	3	38.07	0	0.00	38.10	3	1,973	0.15%
2019/02/26	0	0.00	1	38.85	38.65	-1	1,957	-0.05%
2019/02/25	3	38.60	0	0.00	38.80	3	1,991	0.15%
2019/02/22	12	39.67	0	0.00	39.60	12	1,960	0.61%
2019/02/21	11	41.65	0	0.00	40.50	11	1,948	0.56%
2019/02/19	20	41.06	0	0.00	40.60	20	1,881	1.06%
2019/02/18	20	40.65	0	0.00	40.85	20	1,842	1.09%
2019/02/15	0	0.00	5	39.69	40.70	-5	1,742	-0.29%
2019/02/13	50	38.50	0	0.00	39.00	50	1,615	3.09%
2019/02/12	2	37.45	0	0.00	37.60	2	1,574	0.13%
2019/02/11	0	0.00	2	37.70	37.80	-2	1,584	-0.13%
2019/01/29	2	37.20	0	0.00	37.05	2	1,632	0.12%
2019/01/28	0	0.00	2	37.75	37.65	-2	1,744	-0.11%
2019/01/22	2	36.60	0	0.00	36.25	2	1,923	0.10%
2019/01/21	1	37.05	1	36.90	37.05	0	1,924	0.00%
2019/01/18	12	37.40	1	37.30	36.70	11	1,929	0.57%
2019/01/17	2	36.35	0	0.00	36.35	2	1,939	0.10%
2019/01/16	20	36.85	0	0.00	36.85	20	1,961	1.02%
2018/12/05	5	41.81	5	40.55	40.50	0	1,942	0.00%
2018/12/04	12	40.74	12	41.31	42.80	0	1,848	0.00%
2018/12/03	1	39.15	5	39.30	38.95	-4	1,788	-0.22%
2018/11/30	4	39.38	0	0.00	38.45	4	1,823	0.22%
2018/11/28	5	37.30	0	0.00	37.20	5	1,756	0.28%
2018/10/12	1	31.80	0	0.00	32.55	1	2,236	0.04%
2018/10/11	0	0.00	5	31.80	31.80	-5	2,244	-0.22%
2018/09/12	0	0.00	1	34.65	35.10	-1	2,491	-0.04%
2018/09/07	0	0.00	8	39.58	38.00	-8	2,561	-0.31%
2018/09/05	0	0.00	2	38.90	38.55	-2	2,402	-0.08%
2018/09/03	2	38.15	3	38.15	37.10	-1	2,365	-0.04%
2018/08/31	4	39.53	8	39.29	38.75	-4	2,353	-0.17%
2018/08/30	6	38.99	8	38.77	38.90	-2	2,315	-0.09%
2018/08/29	1	37.80	0	0.00	37.90	1	2,276	0.04%
2018/08/28	6	37.88	0	0.00	37.60	6	2,282	0.26%
2018/08/27	0	0.00	2	37.13	37.55	-2	2,271	-0.09%
2018/08/24	5	37.93	8	38.48	37.25	-3	2,257	-0.13%
2018/08/23	4	37.10	3	37.00	37.30	1	2,182	0.05%
2018/08/22	5	36.55	0	0.00	36.30	5	2,160	0.23%
2018/08/21	1	37.10	0	0.00	37.10	1	2,238	0.04%
2018/08/13	0	0.00	10	36.95	35.60	-10	2,215	-0.45%
2018/08/10	1	39.35	0	0.00	38.50	1	2,175	0.05%
2018/08/09	5	39.90	1	39.60	40.35	4	2,099	0.19%
2018/08/07	1	39.35	0	0.00	39.25	1	1,992	0.05%
2018/08/06	12	39.98	1	40.05	39.55	11	1,971	0.56%
2018/08/02	0	0.00	3	38.13	38.30	-3	1,718	-0.17%
2018/08/01	3	39.43	1	39.85	39.30	2	1,676	0.12%
2018/07/31	4	38.75	2	38.98	39.00	2	1,586	0.13%
2018/07/16	0	0.00	3	36.97	37.55	-3	1,147	-0.26%
2018/07/12	4	36.40	0	0.00	37.60	4	1,021	0.39%
2018/07/11	0	0.00	12	35.07	36.10	-12	790	-1.52%
2018/07/10	0	0.00	14	33.05	32.85	-14	703	-1.99%
2018/06/28	4	33.98	0	0.00	33.70	4	769	0.52%
2018/06/19	0	0.00	6	36.90	36.90	-6	750	-0.80%
2018/06/15	0	0.00	9	36.82	36.30	-9	691	-1.30%
2018/06/14	2	35.23	0	0.00	35.25	2	628	0.32%
2018/06/13	5	35.30	0	0.00	35.65	5	623	0.80%
2018/06/06	0	0.00	4	35.48	35.00	-4	580	-0.69%
2018/06/01	5	34.50	0	0.00	34.40	5	556	0.90%
2018/05/30	5	34.45	0	0.00	34.10	5	566	0.88%
2018/05/29	20	35.29	0	0.00	35.30	20	563	3.55%
2018/04/24	2	29.15	0	0.00	28.85	2	1,248	0.16%
2018/04/17	0	0.00	1	31.50	31.20	-1	1,326	-0.08%
2018/04/16	2	32.10	0	0.00	32.60	2	1,329	0.15%
2018/04/11	0	0.00	1	32.25	32.00	-1	1,398	-0.07%
2018/03/14	2	35.00	0	0.00	35.30	2	1,668	0.12%
2018/03/12	0	0.00	8	35.48	35.15	-8	1,707	-0.47%
2018/03/09	0	0.00	2	35.55	35.15	-2	1,766	-0.11%
2018/02/12	1	35.45	1	35.20	35.60	0	2,482	0.00%
2018/02/09	0	0.00	1	34.45	35.30	-1	2,517	-0.04%
2018/01/31	10	42.12	0	0.00	41.00	10	2,677	0.37%
2018/01/30	16	41.88	20	41.97	41.90	-4	2,455	-0.16%
2018/01/29	8	40.13	3	39.90	40.50	5	2,324	0.22%
2018/01/22	0	0.00	3	37.70	38.10	-3	2,403	-0.12%
2018/01/05	1	38.15	1	37.95	37.90	0	3,079	0.00%