晶豪科 (3006)-第一金-台南券商分點個股進出

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
91.1
漲跌
▲1.3
漲幅
+1.45%
成交量
11,688張
產業
上市半導體類股
1339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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4.2	91.40	13.3	92.07	91.10	-9.1	6,731	-0.14%
2024/05/02	2	90.90	6.3	90.24	89.80	-4.3	6,590	-0.06%
2024/04/30	1.2	88.97	3	89.00	89.00	-1.9	6,635	-0.03%
2024/04/29	4	87.35	2	88.05	88.50	2	6,699	0.03%
2024/04/26	1	87.50	2	86.96	87.00	-1	6,709	-0.02%
2024/04/25	5.6	86.32	3	86.03	86.80	2.6	6,717	0.04%
2024/04/24	15	84.95	3	84.17	85.40	12	6,684	0.18%
2024/04/23	15	78.41	0	0.00	80.50	15	6,682	0.22%
2024/04/22	1	77.70	7	77.20	76.10	-6	6,654	-0.09%
2024/04/19	5	79.76	1	76.90	79.10	4	6,756	0.06%
2024/04/18	0	0.00	2	81.20	82.10	-2	6,728	-0.03%
2024/04/17	2.3	82.60	0	0.00	82.00	2.3	6,817	0.03%
2024/04/16	4.2	81.49	18	81.42	81.40	-13.8	6,820	-0.20%
2024/04/15	2.1	85.88	0	0.00	85.40	2.1	6,819	0.03%
2024/04/12	1	87.20	4	87.80	87.80	-3	6,916	-0.04%
2024/04/11	0	0.00	0.1	87.40	86.80	-0.1	6,958	0.00%
2024/04/10	1	88.70	4	88.40	87.80	-3	7,129	-0.04%
2024/04/09	2.1	86.61	1	85.60	85.50	1.1	7,168	0.02%
2024/04/08	1	85.60	0	0.00	85.90	1	7,283	0.01%
2024/04/03	3.1	85.78	1	85.70	86.10	2.1	7,939	0.03%
2024/04/02	3	87.00	0	0.00	87.00	3	8,545	0.04%
2024/04/01	2.1	88.09	1	87.80	87.70	1.1	9,381	0.01%
2024/03/29	5	87.72	0	0.00	86.90	5	9,821	0.05%
2024/03/28	1	88.50	2.1	88.79	87.50	-1.1	9,982	-0.01%
2024/03/26	5	88.68	1	88.60	86.90	4	10,622	0.04%
2024/03/25	4.2	89.41	1	89.30	89.00	3.2	10,817	0.03%
2024/03/22	5	90.64	7.6	90.14	91.30	-2.6	11,127	-0.02%
2024/03/21	4.4	87.35	6	87.18	87.50	-1.6	11,590	-0.01%
2024/03/20	3.1	84.87	4	84.95	84.50	-1	11,993	-0.01%
2024/03/19	2.1	85.25	1	85.30	85.30	1.1	12,189	0.01%
2024/03/18	0.1	85.30	0	0.00	86.30	0.1	12,273	0.00%
2024/03/15	6	84.83	1	85.30	84.30	5	12,360	0.04%
2024/03/14	1.5	84.53	2	85.78	84.20	-0.5	12,542	0.00%
2024/03/13	8.2	86.29	17	86.21	85.70	-8.8	12,709	-0.07%
2024/03/12	8	87.67	0	0.00	87.60	8	12,730	0.06%
2024/03/11	20.1	87.98	4	87.93	88.10	16.1	12,730	0.13%
2024/03/08	17	87.81	14	90.12	86.20	3	12,738	0.02%
2024/03/07	2.3	92.14	5.1	92.76	91.60	-2.8	12,498	-0.02%
2024/03/06	6.2	95.36	0	0.00	94.20	6.2	12,427	0.05%
2024/03/05	34	97.17	21	96.30	96.00	13	12,475	0.10%
2024/03/04	50	100.32	37.5	100.46	97.80	12.5	12,374	0.10%
2024/03/01	22	96.55	49.2	97.32	97.70	-27.2	11,957	-0.23%
2024/02/29	3	92.57	2.1	91.89	93.50	0.9	11,675	0.01%
2024/02/27	8	91.85	7	92.41	91.40	1	12,013	0.01%
2024/02/26	5	91.08	4.1	90.90	90.90	1	12,614	0.01%
2024/02/23	3	93.90	2	94.30	91.50	1	12,676	0.01%
2024/02/22	7	94.30	2	93.20	93.00	5	12,679	0.04%
2024/02/21	0	0.00	6	95.03	94.20	-6	12,772	-0.05%
2024/02/20	6	94.10	0	0.00	93.00	6	12,820	0.05%
2024/02/19	2.1	94.29	4	93.95	93.70	-1.9	13,057	-0.01%
2024/02/16	0	0.00	1.2	93.18	93.00	-1.2	13,362	-0.01%
2024/02/15	0	0.00	4	92.20	93.10	-4	13,637	-0.03%
2024/02/05	4	90.15	2	90.30	90.00	2	13,778	0.01%
2024/02/02	1	93.00	3	91.87	91.00	-2	13,828	-0.01%
2024/02/01	2	92.85	1	92.60	92.40	1	13,835	0.01%
2024/01/31	1	91.50	1	92.30	92.20	0	13,903	0.00%
2024/01/30	1	91.80	2	91.70	91.90	-1	13,939	-0.01%
2024/01/29	3	92.63	0	92.90	92.80	3	14,016	0.02%
2024/01/26	4	92.40	4	92.85	92.80	0	14,142	0.00%
2024/01/25	1	92.40	0	0.00	92.10	1	14,364	0.01%
2024/01/24	12.2	94.40	3	94.37	93.10	9.2	14,438	0.06%
2024/01/23	2	94.35	5.6	94.76	94.20	-3.6	14,383	-0.03%
2024/01/22	2	92.06	10	93.45	93.90	-8	14,346	-0.06%
2024/01/19	0	0.00	3	91.37	91.20	-3	14,326	-0.02%
2024/01/18	4.8	88.10	2	88.50	89.80	2.8	14,408	0.02%
2024/01/17	19.1	90.95	12.1	90.67	89.10	7	14,443	0.05%
2024/01/16	2.3	92.80	1	92.40	92.10	1.3	14,495	0.01%
2024/01/15	2.1	92.65	10	92.49	94.00	-7.9	14,638	-0.05%
2024/01/12	4	90.70	3	90.50	90.30	1	14,669	0.01%
2024/01/11	2.5	91.30	5.1	90.24	91.90	-2.6	14,781	-0.02%
2024/01/10	0	0.00	4.1	91.02	90.90	-4.1	14,929	-0.03%
2024/01/09	2	91.70	2	91.10	91.00	0	15,123	0.00%
2024/01/08	6.2	91.97	17.4	92.83	91.50	-11.3	15,235	-0.07%
2024/01/05	1.1	94.02	0	0.00	94.10	1.1	15,400	0.01%
2024/01/04	17	94.38	9.1	94.86	93.80	7.9	15,901	0.05%
2024/01/03	6.2	95.40	7	94.87	95.90	-0.9	16,468	-0.01%
2024/01/02	24.5	96.68	10.4	96.96	95.80	14	16,879	0.08%
2023/12/29	57.2	100.33	12	99.47	98.00	45.2	16,973	0.27%
2023/12/28	28.1	107.19	16	106.97	106.50	12.1	16,790	0.07%
2023/12/27	24.2	104.12	27.1	103.82	106.50	-3	16,505	-0.02%
2023/12/26	5	98.70	7	99.43	99.00	-2	15,713	-0.01%
2023/12/25	8	97.99	3	97.47	97.30	5	15,376	0.03%
2023/12/22	16	97.95	23	97.48	97.10	-7	15,220	-0.05%
2023/12/21	8.2	94.94	4	92.10	94.90	4.2	14,733	0.03%
2023/12/20	9.1	95.00	6	96.67	93.20	3.1	14,532	0.02%
2023/12/19	7.5	96.09	3	96.60	96.00	4.5	14,283	0.03%
2023/12/18	26	98.54	20.5	98.76	98.60	5.5	13,939	0.04%
2023/12/15	1.4	97.00	37.1	96.87	96.20	-35.7	13,327	-0.27%
2023/12/14	14.2	94.26	13.1	96.27	94.10	1.1	12,871	0.01%
2023/12/13	15	95.03	12	95.73	94.20	3	12,751	0.02%
2023/12/12	7.1	94.30	1	96.50	94.50	6.1	12,899	0.05%
2023/12/11	11	94.85	31	95.45	94.90	-20	13,012	-0.15%
2023/12/08	0	93.15	7	94.36	92.80	-7	12,840	-0.05%
2023/12/07	10	91.91	3	91.27	90.80	7	12,642	0.06%
2023/12/06	3	92.94	0	0.00	93.20	3	12,616	0.02%
2023/12/05	7	90.89	0	0.00	90.00	7	12,628	0.06%
2023/12/04	4.2	91.78	8	92.68	91.30	-3.8	12,807	-0.03%
2023/12/01	6.1	92.96	0	0.00	92.50	6.1	12,827	0.05%
2023/11/30	5	95.14	8	95.64	94.50	-3	12,799	-0.02%
2023/11/29	7	94.47	6	94.65	94.60	1	12,692	0.01%
2023/11/28	1.1	93.11	5	93.64	94.60	-3.9	12,595	-0.03%
2023/11/27	24	91.04	7	91.46	90.50	17	12,468	0.14%
2023/11/24	34.8	95.78	10	94.49	93.60	24.8	12,281	0.20%
2023/11/23	29.5	99.26	19.2	100.69	97.80	10.3	11,856	0.09%
2023/11/22	2	94.15	2.1	95.03	95.40	-0.1	11,103	0.00%
2023/11/21	7	95.19	1.1	97.28	94.10	5.9	11,002	0.05%
2023/11/20	9	96.51	4	97.02	95.90	5	10,868	0.05%
2023/11/17	1	95.39	8.1	96.49	96.70	-7.1	10,684	-0.07%
2023/11/16	19	96.44	9.2	97.44	94.60	9.8	10,505	0.09%
2023/11/15	11	96.65	20	97.56	95.10	-9	10,204	-0.09%
2023/11/14	12	94.88	8.1	95.60	94.80	4	9,805	0.04%
2023/11/13	5	93.22	14.1	93.93	94.40	-9.1	9,481	-0.10%
2023/11/10	4	92.05	5	92.22	90.00	-1	9,262	-0.01%
2023/11/09	2	90.50	0	0.00	90.30	2	9,186	0.02%
2023/11/08	8	92.02	3	92.33	91.60	5	9,185	0.05%
2023/11/07	0	0.00	2.1	94.17	93.90	-2.1	9,080	-0.02%
2023/11/06	1	93.09	6	93.36	93.50	-5	9,014	-0.06%
2023/11/03	15.1	92.46	14.4	92.00	92.60	0.7	8,903	0.01%
2023/11/02	17.4	91.61	19	90.45	91.40	-1.6	8,743	-0.02%
2023/11/01	12	86.95	11	87.05	86.90	1	8,490	0.01%
2023/10/31	2	86.05	4	88.40	83.90	-2	8,387	-0.02%
2023/10/30	2	87.70	1	86.30	86.30	1	8,340	0.01%
2023/10/27	4.1	86.99	1	85.70	85.60	3.1	8,296	0.04%
2023/10/26	4	88.15	3	88.30	86.80	1	8,238	0.01%
2023/10/25	12	92.16	12	91.58	91.00	0	8,206	0.00%
2023/10/24	23	93.24	24	92.69	92.80	-1	8,170	-0.01%
2023/10/23	8	93.91	5	94.74	93.20	3	8,034	0.04%
2023/10/20	12	92.23	8	92.37	93.90	4	7,842	0.05%
2023/10/19	12	91.86	13	92.22	92.00	-1	7,676	-0.01%
2023/10/18	5.1	91.97	6	92.92	92.80	-0.9	7,555	-0.01%
2023/10/17	6	95.22	16	94.41	93.30	-10	7,316	-0.14%
2023/10/16	23	94.89	12	94.08	93.90	11	7,106	0.15%
2023/10/13	29	96.91	28	96.98	97.20	1	6,938	0.01%
2023/10/12	23	95.30	17	95.39	97.10	6	6,667	0.09%
2023/10/11	56	95.82	65	96.13	93.70	-9	6,107	-0.15%
2023/10/06	25	91.54	33	92.04	94.40	-8	5,365	-0.15%
2023/10/05	17	87.45	18.2	87.17	86.70	-1.1	4,757	-0.02%
2023/10/04	23.2	87.62	16	87.91	86.70	7.2	4,523	0.16%
2023/10/03	3	87.26	8.4	88.62	90.00	-5.4	4,052	-0.13%
2023/10/02	2	82.29	3.1	82.28	81.90	-1.1	3,790	-0.03%
2023/09/28	4	78.35	0	0.00	77.50	4	3,717	0.11%
2023/09/27	2.1	81.19	0	0.00	81.50	2.1	3,621	0.06%
2023/09/26	0.2	82.34	0	0.00	81.50	0.2	3,628	0.00%
2023/09/25	0	84.50	0	0.00	84.40	0	3,647	0.00%
2023/09/22	0	0.00	6	82.77	83.90	-6	3,658	-0.16%
2023/09/20	2	85.00	3	84.69	83.80	-1	3,726	-0.03%
2023/09/19	4	86.17	2	85.45	85.30	2	3,716	0.05%
2023/09/18	2.1	86.56	7	87.23	86.50	-4.9	3,687	-0.13%
2023/09/15	14	87.73	4	87.10	88.00	10	3,669	0.27%
2023/09/14	6	84.55	17.2	84.31	84.40	-11.2	3,468	-0.32%
2023/09/13	11	82.91	3	81.44	81.10	8	3,336	0.24%
2023/09/12	3	81.63	2	81.80	82.10	1	3,409	0.03%
2023/09/11	3	81.80	1	82.60	81.40	2	3,421	0.06%
2023/09/08	2.2	81.92	4	81.93	81.10	-1.9	3,384	-0.05%
2023/09/07	5	82.76	13.3	83.14	82.60	-8.3	3,366	-0.25%
2023/09/06	1	80.17	3.3	79.72	79.10	-2.2	3,141	-0.07%
2023/09/05	1	76.00	9.1	77.87	78.00	-8.1	3,091	-0.26%
2023/09/04	1	76.00	0	0.00	75.90	1	3,127	0.03%
2023/09/01	1	75.70	1	76.10	75.90	0	3,179	0.00%
2023/08/31	0	75.00	1	74.60	74.60	-1	3,227	-0.03%
2023/08/30	1	74.00	1	74.70	74.00	0	3,237	0.00%
2023/08/29	0	0.00	0	71.00	71.60	0	3,261	0.00%
2023/08/28	1	70.10	2.3	70.02	70.00	-1.2	3,396	-0.04%
2023/08/25	0.1	70.50	0	0.00	70.40	0.1	3,864	0.00%
2023/08/24	0	0.00	1	70.30	70.50	-1	3,987	-0.03%
2023/08/21	0	0.00	0	71.00	70.90	0	4,526	0.00%
2023/08/17	4	70.20	0	0.00	71.50	4	4,649	0.09%
2023/08/16	0	0.00	2	68.80	70.20	-2	4,748	-0.04%
2023/08/15	2	69.90	2	69.90	70.00	0	4,851	0.00%
2023/08/14	2.1	68.71	7	70.00	68.30	-4.9	5,012	-0.10%
2023/08/11	3.2	73.79	0	0.00	73.50	3.2	5,246	0.06%
2023/08/10	1	74.40	0.1	75.30	74.30	0.9	5,432	0.02%
2023/08/09	4	76.68	1	77.50	76.30	3	5,468	0.05%
2023/08/07	0	76.50	1	76.40	77.40	-1	5,980	-0.02%
2023/08/04	0	0.00	2	76.70	76.90	-2	6,023	-0.03%
2023/08/02	0	0.00	1	77.10	76.70	-1	6,144	-0.02%
2023/08/01	0	0.00	8	78.51	78.70	-8	6,218	-0.13%
2023/07/31	3	78.05	2	78.95	78.00	1	6,274	0.02%
2023/07/28	10.1	78.76	19	79.87	78.70	-9	6,365	-0.14%
2023/07/27	0	76.80	1	77.10	77.30	-1	6,376	-0.02%
2023/07/26	1	74.20	2	74.20	73.40	-1	6,357	-0.02%
2023/07/25	1	75.80	0	0.00	75.60	1	6,422	0.02%
2023/07/24	5.1	75.40	1	75.20	75.10	4.1	6,526	0.06%
2023/07/21	2	77.00	0	0.00	77.50	2	6,553	0.03%
2023/07/20	0.2	78.30	2	77.80	78.40	-1.9	6,608	-0.03%
2023/07/17	4	78.63	0	0.00	79.10	4	6,752	0.06%
2023/07/14	5	78.44	0.2	77.90	77.70	4.8	6,804	0.07%
2023/07/13	2.1	79.37	4	79.65	78.10	-2	6,876	-0.03%
2023/07/12	5	78.58	4	79.00	78.40	1	6,990	0.01%
2023/07/07	3.1	77.57	4	78.10	77.40	-0.9	8,160	-0.01%
2023/07/06	2.1	80.74	1	81.20	80.40	1.1	8,835	0.01%
2023/07/05	1	80.50	0	0.00	80.50	1	8,981	0.01%
2023/07/04	2	80.75	0	0.00	81.30	2	9,253	0.02%
2023/07/03	2	81.76	1.5	81.80	81.50	0.5	9,335	0.01%
2023/06/30	0.1	82.60	0	0.00	82.10	0.1	9,685	0.00%
2023/06/29	1.1	83.87	2	83.45	81.70	-0.9	9,764	-0.01%
2023/06/28	0.5	80.99	0	0.00	80.10	0.5	9,688	0.00%
2023/06/27	2	80.95	0	0.00	80.00	2	9,680	0.02%
2023/06/26	3.1	81.41	3	81.50	81.30	0.1	9,683	0.00%
2023/06/21	0	0.00	1.1	84.34	83.50	-1.1	9,704	-0.01%
2023/06/20	2	86.15	1	88.00	85.80	1	9,637	0.01%
2023/06/19	0	0.00	0.2	88.50	88.10	-0.2	9,601	0.00%
2023/06/16	4.2	88.91	1.1	87.00	89.50	3.1	9,541	0.03%
2023/06/15	1.1	87.91	2	88.10	88.10	-0.9	9,426	-0.01%
2023/06/14	1	88.20	4	87.75	86.90	-3	9,389	-0.03%
2023/06/13	4	88.65	1	87.60	87.40	3	9,374	0.03%
2023/06/12	2.2	86.77	9	86.84	87.00	-6.8	9,333	-0.07%
2023/06/09	0	0.00	2.1	86.41	86.20	-2.1	9,311	-0.02%
2023/06/08	15	86.76	7	86.19	85.50	8	9,299	0.09%
2023/06/07	4.1	88.64	2	88.70	89.20	2.1	9,253	0.02%
2023/06/06	1.2	86.61	4	86.80	87.40	-2.8	9,200	-0.03%
2023/06/05	1	88.60	8.4	88.59	88.60	-7.4	9,165	-0.08%
2023/06/02	4	88.10	0	0.00	87.70	4	9,175	0.04%
2023/06/01	6.4	87.40	4	87.25	86.90	2.4	9,233	0.03%
2023/05/31	16.6	90.91	18.5	89.87	88.40	-2	9,351	-0.02%
2023/05/30	5	87.70	3	88.07	88.40	2	8,932	0.02%
2023/05/29	23	87.86	11.7	86.84	88.20	11.3	8,924	0.13%
2023/05/26	6	83.10	6	84.23	82.90	0	8,674	0.00%
2023/05/24	6	83.02	0	0.00	82.60	6	8,610	0.07%
2023/05/23	0.2	81.57	1	82.50	82.80	-0.9	8,640	-0.01%
2023/05/22	2	81.50	3	81.30	81.00	-1	8,641	-0.01%
2023/05/19	13	83.11	12	80.50	80.30	1	8,639	0.01%
2023/05/18	2.3	83.40	2	82.80	82.10	0.3	8,575	0.00%
2023/05/17	3.4	83.04	8.4	83.40	82.80	-5	8,470	-0.06%
2023/05/16	3	80.10	2	79.25	79.50	1	8,189	0.01%
2023/05/15	0	77.50	4	77.85	77.20	-4	8,029	-0.05%
2023/05/12	1	77.30	1	78.50	78.90	0	8,012	0.00%
2023/05/11	1	78.60	3	79.50	78.50	-2	7,903	-0.03%
2023/05/10	0	0.00	2	76.40	76.40	-2	7,560	-0.03%
2023/05/09	4	76.15	2	76.50	76.50	2	7,550	0.03%
2023/05/08	0	0.00	1	77.20	77.10	-1	7,487	-0.01%
2023/05/05	3.3	75.41	3	75.00	75.00	0.3	7,472	0.00%
2023/05/04	3.3	75.70	1	76.90	75.50	2.3	7,669	0.03%
2023/05/03	5	77.62	0	0.00	77.30	5	7,660	0.07%
2023/05/02	1	80.20	3	80.53	80.30	-2	7,633	-0.03%
2023/04/28	4	81.20	2	81.40	81.00	2	7,702	0.03%
2023/04/27	5	79.90	4	79.78	79.20	1	7,606	0.01%
2023/04/26	2	79.10	2	77.80	78.60	0	7,507	0.00%
2023/04/25	0	0.00	8	79.74	79.60	-8	7,458	-0.11%
2023/04/24	1	84.20	4	83.23	83.10	-3	7,392	-0.04%
2023/04/21	4	82.83	0	0.00	82.90	4	7,385	0.05%
2023/04/20	3	86.73	3	85.80	85.20	0	7,404	0.00%
2023/04/19	1	88.10	0	0.00	87.50	1	7,393	0.01%
2023/04/18	0	0.00	3	88.80	88.50	-3	7,363	-0.04%
2023/04/17	2.2	90.39	4.3	89.46	90.20	-2.1	7,372	-0.03%
2023/04/14	2.4	90.08	3	89.60	88.30	-0.6	7,251	-0.01%
2023/04/13	10.2	91.19	24.1	91.28	89.30	-13.9	7,066	-0.20%
2023/04/12	10.3	92.26	5.3	92.90	95.40	5	6,675	0.07%
2023/04/11	17	88.94	29.2	88.27	90.40	-12.2	6,027	-0.20%
2023/04/10	4.1	83.64	2	82.95	83.40	2.1	5,275	0.04%
2023/04/07	14	84.16	12	84.35	84.00	2	5,117	0.04%
2023/04/06	1	81.70	4	81.90	81.70	-3	4,834	-0.06%
2023/03/31	17	84.77	17	83.71	83.30	0	4,761	0.00%
2023/03/30	5	80.02	4	80.90	79.50	1	4,387	0.02%
2023/03/29	0	0.00	1	77.60	77.90	-1	4,307	-0.02%
2023/03/27	0	0.00	2	80.90	79.70	-2	4,316	-0.05%
2023/03/24	4	81.20	1.6	81.31	81.30	2.4	4,288	0.06%
2023/03/23	0	0.00	5	80.22	80.00	-5	4,230	-0.12%
2023/03/22	1	79.40	3	80.23	79.80	-2	4,221	-0.05%
2023/03/21	0	0.00	4.2	79.93	80.10	-4.2	4,214	-0.10%
2023/03/20	0	0.00	1	78.50	78.90	-1	4,193	-0.02%
2023/03/17	0	0.00	2	77.75	77.40	-2	4,189	-0.05%
2023/03/16	1	76.00	2	75.80	76.00	-1	4,209	-0.02%
2023/03/15	1	78.10	0.1	78.00	77.30	0.9	4,292	0.02%
2023/03/14	1	77.00	0	0.00	77.00	1	4,350	0.02%
2023/03/13	0	0.00	1.2	76.83	77.50	-1.2	4,424	-0.03%
2023/03/10	4	77.55	1	77.60	77.20	3	4,491	0.07%
2023/03/09	2	79.75	1	79.50	79.20	1	4,553	0.02%
2023/03/08	5	79.92	2	79.35	79.70	3	4,574	0.07%
2023/03/07	4	79.38	1	78.70	79.00	3	4,603	0.07%
2023/03/06	10.1	80.68	1	80.00	80.30	9.1	4,617	0.20%
2023/03/03	4	79.95	19	81.37	81.50	-15	4,709	-0.32%
2023/03/02	2	75.20	2	75.30	75.30	0	4,504	0.00%
2023/03/01	10.1	75.44	0	0.00	75.30	10.1	4,497	0.22%
2023/02/24	27	81.56	23	79.96	78.90	4	4,454	0.09%
2023/02/23	10	83.09	11	83.30	83.50	-1	4,434	-0.02%
2023/02/22	12.2	82.24	11	82.06	82.00	1.2	4,662	0.03%
2023/02/21	6	83.02	15	83.69	83.90	-9	5,227	-0.17%
2023/02/20	3	82.70	0	0.00	82.90	3	5,457	0.05%
2023/02/17	9	81.30	6	81.62	80.70	3	5,453	0.06%
2023/02/16	2	79.35	4	80.50	81.10	-2	5,428	-0.04%
2023/02/15	1	79.00	1	78.00	77.90	0	5,561	0.00%
2023/02/14	1	77.80	1	78.20	78.30	0	5,519	0.00%
2023/02/13	1	76.91	6	77.28	76.70	-5	5,568	-0.09%
2023/02/10	9	79.44	2	78.60	78.60	7	5,608	0.12%
2023/02/09	1	79.50	0	0.00	79.40	1	5,636	0.02%
2023/02/08	4.2	80.54	7	80.90	80.40	-2.8	5,649	-0.05%
2023/02/07	0	0.00	1	79.80	79.70	-1	5,645	-0.02%
2023/02/06	6	79.55	4	80.80	79.60	2	5,676	0.04%
2023/02/03	11.3	81.51	4	81.63	81.50	7.3	5,641	0.13%
2023/02/02	7	82.09	15.3	81.59	82.70	-8.3	5,594	-0.15%
2023/02/01	11.1	77.68	5	78.14	79.00	6.1	5,494	0.11%
2023/01/31	1.1	76.68	1.3	76.26	77.80	-0.2	5,401	0.00%
2023/01/30	1	75.00	13	75.17	76.40	-12	5,323	-0.23%
2023/01/17	1	72.30	2	72.30	72.50	-1	5,237	-0.02%
2023/01/16	1	71.70	3	71.47	71.80	-2	5,278	-0.04%
2023/01/13	4	72.55	1	71.80	71.00	3	5,309	0.06%
2023/01/12	0	0.00	1.5	72.40	72.20	-1.5	5,361	-0.03%
2023/01/11	1	72.80	0	0.00	72.90	1	5,391	0.02%
2023/01/10	11	72.80	11.3	73.50	72.80	-0.3	5,429	-0.01%
2023/01/09	6	71.63	4	72.10	72.00	2	5,357	0.04%
2023/01/06	1	70.40	37	70.55	71.00	-36	5,343	-0.67%
2023/01/05	4	70.78	2	71.30	69.30	2	5,345	0.04%
2023/01/04	1.3	67.87	1	67.80	68.20	0.3	5,307	0.01%
2023/01/03	0	66.90	0	0.00	67.40	0	5,384	0.00%
2022/12/28	2	65.05	2	65.50	64.50	0	5,798	0.00%
2022/12/27	0	0.00	2	66.85	66.60	-2	5,940	-0.03%
2022/12/26	6	65.82	3	66.53	65.90	3	5,967	0.05%
2022/12/23	1	64.20	18	65.28	66.20	-17	6,004	-0.28%
2022/12/22	0	0.00	10	66.73	66.20	-10	6,016	-0.17%
2022/12/21	1	67.30	10	66.79	66.30	-9	6,041	-0.15%
2022/12/20	0	0.00	4	70.10	66.70	-4	6,045	-0.07%
2022/12/19	0	0.00	1	69.80	70.10	-1	6,068	-0.02%
2022/12/16	2	70.10	0	0.00	69.80	2	6,088	0.03%
2022/12/15	3	71.10	0	0.00	71.00	3	6,109	0.05%
2022/12/13	1	70.20	1	70.60	70.70	0	6,106	0.00%
2022/12/12	2	70.05	2	70.05	69.70	0	6,104	0.00%
2022/12/09	4	70.23	3	70.20	69.80	1	6,104	0.02%
2022/12/08	9	69.50	1	69.50	69.60	8	6,106	0.13%
2022/12/07	8	71.21	2	71.40	69.50	6	6,099	0.10%
2022/12/06	5	73.38	1	74.30	72.50	4	6,032	0.07%
2022/12/05	0.5	76.80	5	77.44	76.30	-4.5	5,967	-0.08%
2022/12/02	7	75.74	4	76.18	76.10	3	5,958	0.05%
2022/12/01	4	74.70	12.5	75.06	75.00	-8.5	5,905	-0.14%
2022/11/30	5	72.26	0	0.00	72.90	5	5,877	0.09%
2022/11/29	9	71.52	2	71.45	71.50	7	5,948	0.12%
2022/11/28	2	73.15	5	73.02	72.80	-3	5,931	-0.05%
2022/11/25	12	73.52	10	73.15	72.60	2	5,916	0.03%
2022/11/24	2	75.50	0	0.00	76.90	2	5,713	0.04%
2022/11/23	10	75.21	2	75.50	75.10	8	5,706	0.14%
2022/11/22	7	74.90	3	74.97	74.50	4	5,738	0.07%
2022/11/21	4	76.23	3	76.80	75.50	1	5,732	0.02%
2022/11/18	35	78.78	16.7	78.29	77.30	18.3	5,687	0.32%
2022/11/17	42.6	78.11	17.2	77.30	78.80	25.4	5,449	0.47%
2022/11/16	11	74.56	67.8	77.54	78.20	-56.8	4,874	-1.17%
2022/11/15	0	0.00	4	71.45	71.10	-4	4,611	-0.09%
2022/11/14	6	70.22	3	70.80	70.60	3	4,618	0.06%
2022/11/11	15	71.03	45.3	69.94	71.10	-30.3	4,619	-0.66%
2022/11/10	1	67.90	1.3	67.98	68.00	-0.3	4,493	-0.01%
2022/11/08	1	67.00	2	68.05	66.50	-1	4,761	-0.02%
2022/11/07	19	66.69	3	66.00	66.40	16	4,790	0.33%
2022/11/04	4	64.73	3	64.93	65.60	1	4,774	0.02%
2022/11/03	2	63.15	1	63.60	65.00	1	4,775	0.02%
2022/11/02	1	62.40	6	63.13	63.60	-5	4,769	-0.10%
2022/11/01	4	62.75	0	0.00	62.20	4	4,755	0.08%
2022/10/31	1	63.40	24.1	63.06	62.40	-23.1	4,775	-0.48%
2022/10/28	24	61.55	2	60.75	62.40	22	4,779	0.46%
2022/10/27	0	0.00	3	65.50	65.50	-3	4,668	-0.06%
2022/10/25	3	64.70	0	65.20	63.90	3	4,773	0.06%
2022/10/24	0	0.00	6	67.20	65.20	-6	4,779	-0.13%
2022/10/21	7.1	66.47	1	65.40	65.10	6.1	4,787	0.13%
2022/10/20	38	66.02	34.3	65.54	67.60	3.7	4,789	0.08%
2022/10/19	2.3	67.56	3	66.63	65.60	-0.7	4,846	-0.01%
2022/10/18	5.1	67.36	8	66.41	67.50	-2.9	4,834	-0.06%
2022/10/17	0	66.50	0	0.00	66.00	0	4,872	0.00%
2022/10/14	3	63.97	2	63.05	64.60	1	4,999	0.02%
2022/10/13	0	0.00	1	60.80	60.50	-1	5,060	-0.02%
2022/10/11	4	64.05	0	0.00	63.10	4	5,096	0.08%
2022/10/07	0	0.00	5.3	69.15	68.50	-5.3	5,077	-0.10%
2022/10/06	3	70.17	4	70.20	70.10	-1	5,125	-0.02%
2022/10/05	22.3	71.78	23	70.12	71.50	-0.8	5,108	-0.01%
2022/10/04	6	69.05	4.6	69.01	70.40	1.4	4,902	0.03%
2022/10/03	1	65.10	0	0.00	64.90	1	4,804	0.02%
2022/09/29	0	0.00	5	62.90	61.90	-5	5,048	-0.10%
2022/09/28	0	0.00	22	60.96	60.30	-22	5,160	-0.43%
2022/09/26	2	64.10	1	62.70	62.80	1	5,531	0.02%
2022/09/23	2	68.28	0	0.00	67.10	2	5,785	0.04%
2022/09/21	0	0.00	2	68.10	67.80	-2	6,012	-0.03%
2022/09/20	0	69.00	0	0.00	69.10	0	6,079	0.00%
2022/09/16	0	71.00	4	71.00	70.00	-4	6,316	-0.06%
2022/09/15	2	71.90	2	71.00	70.80	0	6,468	0.00%
2022/09/14	0	0.00	1	70.20	71.60	-1	6,651	-0.02%
2022/09/13	3	73.07	0	0.00	72.30	3	6,813	0.04%
2022/09/12	0	72.00	1	72.30	72.00	-1	6,959	-0.01%
2022/09/08	1	68.50	0	0.00	71.10	1	7,043	0.01%
2022/09/07	0.1	69.50	1.2	68.63	69.00	-1.1	7,130	-0.02%
2022/09/06	2	71.20	2	70.70	70.10	0	7,286	0.00%
2022/09/05	6	73.32	18	73.31	72.00	-12	7,391	-0.16%
2022/09/01	1	78.10	0	0.00	77.50	1	7,355	0.01%
2022/08/31	3	79.23	0	0.00	79.60	3	7,426	0.04%
2022/08/30	1	78.60	5	78.94	79.40	-4	7,440	-0.05%
2022/08/29	0.1	79.00	3	78.90	78.80	-2.9	7,428	-0.04%
2022/08/26	2.1	83.29	2	83.85	82.80	0.1	7,448	0.00%
2022/08/25	1	82.30	1.4	82.36	82.30	-0.4	7,486	0.00%
2022/08/22	1	81.60	0	0.00	81.20	1	7,891	0.01%
2022/08/19	1.4	83.25	1.4	83.22	83.10	0	7,889	0.00%
2022/08/18	2	82.05	1	80.70	82.80	1	7,910	0.01%
2022/08/17	6.1	82.49	0	0.00	82.50	6.1	7,902	0.08%
2022/08/16	3	84.00	0	0.00	82.90	3	8,001	0.04%
2022/08/15	12.3	82.73	13.2	83.23	84.20	-0.9	7,872	-0.01%
2022/08/12	2.4	79.89	4	79.63	80.00	-1.6	7,777	-0.02%
2022/08/11	2	77.70	0	0.00	77.00	2	7,792	0.03%
2022/08/10	3	76.63	1	76.90	76.50	2	7,955	0.03%
2022/08/09	2	77.80	0	0.00	77.80	2	8,009	0.02%
2022/08/08	1	77.20	0	0.00	78.00	1	8,061	0.01%
2022/08/05	0	0.00	1	80.40	79.60	-1	8,109	-0.01%
2022/08/04	2	75.95	0	0.00	77.80	2	8,163	0.02%
2022/08/03	3	78.30	6	77.37	77.40	-3	8,206	-0.04%
2022/08/02	0	79.70	7	80.49	79.50	-7	8,304	-0.08%
2022/08/01	1	82.10	0	0.00	82.20	1	8,384	0.01%
2022/07/29	8	82.24	0	0.00	81.50	8	8,425	0.09%
2022/07/28	1	83.60	2	81.35	80.80	-1	8,610	-0.01%
2022/07/27	0	0.00	1	81.70	82.40	-1	8,678	-0.01%
2022/07/26	12	83.63	7	82.41	81.90	5	8,798	0.06%
2022/07/22	4.2	88.02	7	89.41	87.00	-2.9	9,113	-0.03%
2022/07/21	21	86.91	7	85.73	88.50	14	9,241	0.15%
2022/07/20	2	83.95	1	85.00	84.00	1	9,196	0.01%
2022/07/19	0	0.00	1	81.60	82.80	-1	9,297	-0.01%
2022/07/18	0	0.00	2	82.50	82.60	-2	9,398	-0.02%
2022/07/14	2	77.60	0	0.00	80.20	2	9,771	0.02%
2022/07/13	2	78.65	3	79.00	77.50	-1	9,966	-0.01%
2022/07/12	0	0.00	1	77.00	76.00	-1	10,015	-0.01%
2022/07/11	4	82.15	0	0.00	80.50	4	10,031	0.04%
2022/07/08	4	81.35	8.6	82.43	82.20	-4.6	10,086	-0.05%
2022/07/07	2	76.00	3	75.93	79.20	-1	10,103	-0.01%
2022/07/06	6	77.80	5	77.80	76.90	1	10,163	0.01%
2022/07/05	9	79.13	8.1	78.89	80.30	0.9	10,364	0.01%
2022/07/04	5	77.98	6	77.13	76.60	-1	10,261	-0.01%
2022/07/01	29	77.65	9	79.10	74.10	20	10,284	0.19%
2022/06/30	1.2	93.30	2	89.55	88.80	-0.8	10,065	-0.01%
2022/06/29	1	96.60	0	0.00	96.40	1	9,984	0.01%
2022/06/28	11	102.91	3	99.97	98.90	8	10,019	0.08%
2022/06/27	1	101.00	2	102.00	101.50	-1	10,126	-0.01%
2022/06/24	18.1	99.76	8	99.55	99.50	10.1	10,231	0.10%
2022/06/23	9	97.06	3	97.13	97.40	6	10,307	0.06%
2022/06/22	13	96.78	2	96.85	95.70	11	10,628	0.10%
2022/06/21	0	99.90	3	99.00	103.00	-3	11,029	-0.03%
2022/06/20	3.1	100.31	2	96.60	95.10	1.1	11,328	0.01%
2022/06/17	0.5	103.00	2	103.25	102.50	-1.5	11,562	-0.01%
2022/06/16	1.3	108.15	2	109.00	104.50	-0.7	11,948	-0.01%
2022/06/15	0	0.00	9	107.33	108.00	-9	13,104	-0.07%
2022/06/14	2	108.27	1	110.50	110.00	1	13,672	0.01%
2022/06/10	11	115.00	0	0.00	115.50	11	13,981	0.08%
2022/06/09	3	116.67	5	116.70	117.00	-2	14,163	-0.01%
2022/06/08	0.2	121.50	2	123.00	120.50	-1.8	14,185	-0.01%
2022/06/07	1	120.50	0	0.00	121.00	1	14,437	0.01%
2022/06/02	3	123.17	2	122.50	122.50	1	15,282	0.01%
2022/06/01	8	126.63	11.2	126.71	125.00	-3.2	15,673	-0.02%
2022/05/31	8.2	124.28	3.1	122.59	124.00	5	16,283	0.03%
2022/05/30	2.6	120.65	2.2	121.68	123.00	0.4	17,589	0.00%
2022/05/27	1	115.50	6	116.08	116.00	-5	17,808	-0.03%
2022/05/26	3	114.17	1	113.00	114.00	2	17,874	0.01%
2022/05/25	1	114.00	1	116.00	116.00	0	17,954	0.00%
2022/05/24	4.2	115.05	4	115.00	114.00	0.2	18,134	0.00%
2022/05/23	5	118.90	1	120.00	119.00	4	18,170	0.02%
2022/05/20	2.2	118.50	0	0.00	118.50	2.2	18,456	0.01%
2022/05/19	7	118.57	2	118.50	119.50	5	18,747	0.03%
2022/05/18	4.1	122.18	2	124.00	121.00	2.1	19,272	0.01%
2022/05/17	2	119.25	1	120.00	121.00	1	19,361	0.01%
2022/05/16	1	118.50	1	121.50	117.00	0	19,571	0.00%
2022/05/13	0	0.00	2	118.50	119.00	-2	19,507	-0.01%
2022/05/12	0	0.00	1	118.50	115.00	-1	19,454	-0.01%
2022/05/11	1	119.00	1	117.50	117.00	0	19,382	0.00%
2022/05/10	0	0.00	2	117.75	120.00	-2	19,310	-0.01%
2022/05/09	4.1	118.57	3	117.83	116.00	1.1	19,198	0.01%
2022/05/06	1	124.50	16.1	122.85	123.50	-15.1	19,095	-0.08%
2022/05/05	6	126.08	0	0.00	126.50	6	19,026	0.03%
2022/05/04	16.1	122.19	3	122.00	121.50	13.1	18,865	0.07%
2022/05/03	4	122.50	6	121.50	121.00	-2	18,774	-0.01%
2022/04/29	7.2	128.55	6	127.50	125.00	1.2	18,676	0.01%
2022/04/28	23	124.50	9	123.61	124.50	14	18,491	0.08%
2022/04/27	4	119.62	5	117.10	121.00	-1	18,314	-0.01%
2022/04/26	4	123.13	2	122.50	122.00	2	18,132	0.01%
2022/04/25	6.3	121.90	3.1	123.30	121.50	3.2	18,061	0.02%
2022/04/22	2	129.01	1	129.50	130.50	1	17,913	0.01%
2022/04/21	6.3	130.44	13.5	127.57	133.00	-7.2	17,886	-0.04%
2022/04/20	6.1	124.06	3	123.00	124.50	3.1	17,748	0.02%
2022/04/19	16.7	124.53	1.5	126.67	122.50	15.2	17,593	0.09%
2022/04/18	7.5	130.48	7	131.21	129.00	0.5	17,419	0.00%
2022/04/15	1	133.50	1	133.50	132.00	0	17,359	0.00%
2022/04/14	2	134.50	10	134.10	133.50	-8	17,365	-0.05%
2022/04/13	8	133.56	0	0.00	133.00	8	17,319	0.05%
2022/04/12	5.4	134.69	1	132.50	133.00	4.4	17,198	0.03%
2022/04/11	15.6	139.01	1	138.00	135.50	14.6	17,021	0.09%
2022/04/08	9	151.00	6	150.08	150.50	3	16,700	0.02%
2022/04/07	12.3	152.88	2	157.00	149.00	10.3	16,589	0.06%
2022/04/06	2.6	160.58	0	0.00	160.50	2.6	16,406	0.02%
2022/04/01	3	158.50	3	160.00	159.00	0	16,356	0.00%
2022/03/31	3.2	163.63	8	163.13	161.00	-4.8	16,272	-0.03%
2022/03/30	3.1	168.16	4	166.63	165.00	-1	16,271	-0.01%
2022/03/29	14.1	165.46	11	164.73	165.00	3.1	16,223	0.02%
2022/03/28	7.1	163.19	3	162.00	165.50	4.1	16,260	0.02%
2022/03/25	36.2	164.28	28	165.63	163.00	8.2	16,180	0.05%
2022/03/24	24.3	175.15	23	176.80	171.50	1.3	15,809	0.01%
2022/03/23	18.5	178.43	21	177.76	178.00	-2.5	15,302	-0.02%
2022/03/22	29.1	171.18	28	173.55	178.00	1.1	14,991	0.01%
2022/03/21	35	177.06	25	173.82	173.50	10	14,718	0.07%
2022/03/18	59	176.89	54.2	177.85	176.50	4.8	14,344	0.03%
2022/03/17	10	170.40	60.6	171.79	174.00	-50.6	13,091	-0.39%
2022/03/16	6	157.50	8	157.94	158.50	-2	12,472	-0.02%
2022/03/15	15.6	157.85	8	157.94	153.50	7.6	12,314	0.06%
2022/03/14	7.1	160.95	14.7	161.19	164.00	-7.5	12,172	-0.06%
2022/03/11	13	156.81	3	157.33	157.50	10	12,204	0.08%
2022/03/10	14	158.96	16	159.22	158.50	-2	12,308	-0.02%
2022/03/09	21	158.26	14.3	159.47	153.50	6.7	12,373	0.05%
2022/03/08	48	159.20	49	158.65	157.00	-1	12,531	-0.01%
2022/03/07	33.1	161.29	29	161.53	162.00	4.1	12,232	0.03%
2022/03/04	75.3	172.84	61	173.47	169.00	14.3	11,928	0.12%
2022/03/03	93	167.85	83.7	171.14	171.50	9.3	11,303	0.08%
2022/03/02	10	153.30	27	155.70	160.00	-17	10,054	-0.17%
2022/03/01	7	147.57	4	147.63	148.50	3	9,749	0.03%
2022/02/25	3	144.33	7	145.57	143.50	-4	9,824	-0.04%
2022/02/24	10	143.60	60	142.00	141.50	-50	9,881	-0.51%
2022/02/23	7	152.50	1	151.50	151.00	6	10,236	0.06%
2022/02/22	16.3	155.31	6	155.25	151.50	10.3	10,368	0.10%
2022/02/21	21	163.29	20.1	163.71	161.00	0.9	10,231	0.01%
2022/02/18	43.1	159.66	42.2	160.18	162.50	0.9	10,224	0.01%
2022/02/17	15.1	154.20	12	153.21	151.50	3.1	9,904	0.03%
2022/02/16	11.1	151.23	24	153.25	155.50	-12.9	9,991	-0.13%
2022/02/15	3	143.00	3	142.83	141.50	0	10,092	0.00%
2022/02/14	3	142.67	3	145.00	142.00	0	10,733	0.00%
2022/02/11	2	148.00	0	0.00	147.00	2	10,937	0.02%
2022/02/10	2.2	147.73	2	148.00	148.50	0.2	11,265	0.00%
2022/02/09	1.2	148.96	1	149.00	150.00	0.2	11,402	0.00%
2022/02/08	0	0.00	7	145.79	146.00	-7	11,481	-0.06%
2022/02/07	7	139.29	1	141.00	143.00	6	11,584	0.05%
2022/01/26	1	141.00	5	140.00	141.00	-4	11,768	-0.03%
2022/01/25	3.4	137.37	2	137.50	137.00	1.4	12,210	0.01%
2022/01/24	0	0.00	2	135.50	140.50	-2	12,678	-0.02%
2022/01/21	5	140.60	0	0.00	139.00	5	13,031	0.04%
2022/01/20	0	0.00	2	144.00	146.00	-2	13,503	-0.01%
2022/01/19	8	145.19	0	0.00	144.50	8	13,633	0.06%
2022/01/18	0	0.00	3	152.00	148.00	-3	13,849	-0.02%
2022/01/17	5	148.40	1	147.00	150.00	4	14,101	0.03%
2022/01/14	4	146.38	6	146.83	149.50	-2	14,265	-0.01%
2022/01/13	3	144.33	3	145.17	144.50	0	14,534	0.00%
2022/01/12	3	146.50	7	148.50	148.50	-4	14,498	-0.03%
2022/01/11	16	147.19	0	0.00	145.00	16	14,569	0.11%
2022/01/10	5	150.70	2	153.00	152.00	3	14,535	0.02%
2022/01/07	5	151.09	4	152.25	148.50	1	14,682	0.01%
2022/01/06	0	0.00	2	157.25	155.00	-2	14,744	-0.01%
2022/01/05	3	157.83	3	158.67	158.00	0	14,851	0.00%
2022/01/04	0.1	162.00	0	0.00	161.50	0.1	14,915	0.00%
2022/01/03	0	0.00	2	166.00	164.50	-2	15,049	-0.01%
2021/12/30	0	0.00	2.1	164.74	165.00	-2.1	15,181	-0.01%
2021/12/29	3.1	162.68	5	163.90	163.00	-1.9	15,371	-0.01%
2021/12/28	2	166.25	2	165.50	165.50	0	15,706	0.00%
2021/12/27	2	167.25	9	167.61	168.00	-7	16,035	-0.04%
2021/12/24	2	166.25	4	166.50	165.50	-2	16,183	-0.01%
2021/12/23	2	167.75	7	167.79	169.00	-5	16,265	-0.03%
2021/12/22	7	167.21	2	170.50	165.00	5	16,277	0.03%
2021/12/21	0	0.00	2	166.50	164.50	-2	16,226	-0.01%
2021/12/20	1	167.00	8.1	165.45	163.50	-7.1	16,291	-0.04%
2021/12/17	2.4	163.38	2	162.50	163.50	0.4	16,348	0.00%
2021/12/16	12	166.17	22.3	166.06	167.50	-10.3	16,456	-0.06%
2021/12/15	4	159.63	6	158.42	161.00	-2	16,484	-0.01%
2021/12/14	9	154.83	5	154.50	154.00	4	16,523	0.02%
2021/12/13	1	159.00	3	160.00	160.00	-2	16,597	-0.01%
2021/12/10	6.1	160.10	2	159.25	159.00	4.1	16,904	0.02%
2021/12/09	4	165.00	7	164.93	164.50	-3	16,928	-0.02%
2021/12/08	10.1	165.90	10	166.95	164.00	0.1	17,062	0.00%
2021/12/07	34.1	167.93	36.8	169.29	166.00	-2.7	17,168	-0.02%
2021/12/06	30.2	172.56	9	173.22	173.00	21.2	17,134	0.12%
2021/12/03	21.1	170.96	20.2	172.76	171.00	0.9	17,146	0.01%
2021/12/02	32	169.08	32.1	170.19	167.00	-0.2	17,226	0.00%
2021/12/01	6	165.25	41	164.48	167.50	-35	16,882	-0.21%
2021/11/30	30	160.62	33	162.64	161.00	-3	16,847	-0.02%
2021/11/29	11	151.50	22	155.07	156.00	-11	17,080	-0.06%
2021/11/26	4.1	156.51	0.5	158.50	155.50	3.6	17,360	0.02%
2021/11/25	12	159.75	3.1	159.90	158.50	8.9	17,456	0.05%
2021/11/24	5	160.20	7.1	160.68	162.00	-2.1	17,501	-0.01%
2021/11/23	26.1	161.75	10.2	160.00	161.00	15.9	17,568	0.09%
2021/11/22	22	166.00	47	166.78	165.00	-25	17,742	-0.14%
2021/11/19	23	158.85	9.4	157.86	157.00	13.7	17,541	0.08%
2021/11/18	12.2	165.25	8.3	165.75	164.00	3.9	17,641	0.02%
2021/11/17	11	165.45	10	165.55	165.00	1	17,841	0.01%
2021/11/16	5	161.80	10.1	162.21	163.50	-5.1	18,130	-0.03%
2021/11/15	17.2	160.28	20.1	160.02	158.00	-2.9	18,522	-0.02%
2021/11/12	18.3	157.68	19.2	157.53	156.50	-0.9	19,245	0.00%
2021/11/11	31.1	157.05	34.6	157.79	155.00	-3.5	19,449	-0.02%
2021/11/10	9	148.00	6.3	148.78	151.50	2.7	19,775	0.01%
2021/11/09	3	146.83	11.3	145.82	148.50	-8.3	20,183	-0.04%
2021/11/08	11	140.18	5.2	139.92	139.00	5.8	20,294	0.03%
2021/11/05	7.2	143.38	3	143.33	144.50	4.2	20,862	0.02%
2021/11/04	3.1	145.24	7	142.64	141.50	-3.9	21,186	-0.02%
2021/11/03	2.2	144.12	5.1	141.85	144.00	-3	21,558	-0.01%
2021/11/02	14.2	146.85	17.1	148.50	143.00	-2.9	21,513	-0.01%
2021/11/01	21.4	148.05	19	148.13	147.50	2.4	21,303	0.01%
2021/10/29	17.1	143.13	11.1	142.19	142.50	6.1	21,128	0.03%
2021/10/28	16	140.34	23.1	142.00	142.50	-7.1	20,966	-0.03%
2021/10/27	5.1	134.32	3	135.00	134.50	2.1	20,899	0.01%
2021/10/26	9	133.33	4	132.63	130.50	5	21,149	0.02%
2021/10/25	4	128.38	9.2	131.14	132.00	-5.2	21,707	-0.02%
2021/10/22	3.2	125.50	4	126.25	128.00	-0.8	22,361	0.00%
2021/10/21	7	124.79	2	126.00	123.00	5	23,211	0.02%
2021/10/20	2	121.00	0	0.00	120.00	2	23,493	0.01%
2021/10/19	5.1	121.13	7	121.79	121.00	-1.9	25,066	-0.01%
2021/10/18	0	0.00	5	118.10	118.50	-5	26,206	-0.02%
2021/10/15	3.1	119.71	2	120.50	118.00	1.1	27,347	0.00%
2021/10/14	4	115.38	8	116.31	116.50	-4	28,322	-0.01%
2021/10/13	4	112.75	3	113.34	111.50	1	28,502	0.00%
2021/10/12	9	117.33	9	118.00	117.00	0	28,564	0.00%
2021/10/08	3	121.67	5	120.60	119.50	-2	28,733	-0.01%
2021/10/07	11	122.95	2	124.00	123.00	9	28,944	0.03%
2021/10/06	9	118.83	12	117.38	117.50	-3	29,236	-0.01%
2021/10/05	13	114.73	10	118.15	119.50	3	29,528	0.01%
2021/10/04	3.1	116.73	12	117.38	113.00	-8.9	29,546	-0.03%
2021/10/01	4.1	123.98	0	0.00	122.50	4.1	29,663	0.01%
2021/09/30	15	128.13	10	126.00	131.00	5	30,246	0.02%
2021/09/29	1.1	128.09	0	0.00	129.00	1.1	30,977	0.00%
2021/09/28	10.1	134.18	2	134.50	132.50	8.1	32,629	0.02%
2021/09/27	4.3	135.84	3	135.67	136.00	1.3	33,739	0.00%
2021/09/24	4	129.13	5	130.90	132.00	-1	34,646	0.00%
2021/09/23	4	127.38	0	0.00	127.00	4	35,414	0.01%
2021/09/17	7	128.57	10	130.00	133.00	-3	37,050	-0.01%
2021/09/16	10	127.80	11	127.05	128.00	-1	38,257	0.00%
2021/09/15	4.1	127.04	0.4	130.00	126.00	3.7	38,955	0.01%
2021/09/14	8.1	135.97	3	133.67	132.50	5.1	38,952	0.01%
2021/09/13	11	141.82	1	143.00	137.00	10	38,962	0.03%
2021/09/10	5	138.90	4	138.75	141.00	1	39,056	0.00%
2021/09/09	22.1	134.12	33	135.00	138.00	-10.9	38,969	-0.03%
2021/09/08	5	133.60	9	132.39	134.00	-4	38,931	-0.01%
2021/09/07	10.2	136.19	8.1	133.23	133.50	2.1	38,964	0.01%
2021/09/06	3	138.83	13	139.27	136.50	-10	38,825	-0.03%
2021/09/03	26.5	140.09	21	138.98	139.00	5.5	38,888	0.01%
2021/09/02	17	142.41	12	143.29	140.00	5	38,937	0.01%
2021/09/01	12	144.04	8	145.00	148.00	4	38,896	0.01%
2021/08/31	16	140.00	3	140.33	140.00	13	38,843	0.03%
2021/08/30	2	139.50	6	139.67	139.50	-4	39,138	-0.01%
2021/08/27	11	138.82	7	139.29	139.00	4	39,411	0.01%
2021/08/26	18.2	141.81	12.6	142.66	140.00	5.6	39,495	0.01%
2021/08/25	6.2	139.49	10	140.05	142.00	-3.8	39,566	-0.01%
2021/08/24	17.1	138.48	3	139.33	135.50	14.1	40,059	0.04%
2021/08/23	20	139.30	10	139.75	140.00	10	40,213	0.02%
2021/08/20	16.4	133.62	14	132.18	133.00	2.4	40,683	0.01%
2021/08/19	10.1	136.98	30.4	136.26	130.50	-20.3	40,705	-0.05%
2021/08/18	52.6	135.97	27	136.11	143.00	25.6	41,179	0.06%
2021/08/17	28	138.34	16	136.81	132.50	12	41,023	0.03%
2021/08/16	16	138.59	19.5	139.00	143.50	-3.5	41,087	-0.01%
2021/08/13	28.3	142.22	19.4	142.72	140.50	8.9	40,593	0.02%
2021/08/12	10.1	157.85	9	157.17	156.00	1.1	40,534	0.00%
2021/08/11	23.6	162.93	16.3	158.25	160.00	7.3	40,888	0.02%
2021/08/10	21.1	172.86	25	171.75	173.00	-4	40,474	-0.01%
2021/08/09	13.4	173.15	9.3	171.49	170.00	4.1	40,505	0.01%
2021/08/06	3	182.50	0	0.00	182.50	3	40,913	0.01%
2021/08/05	7.2	182.36	1.1	182.95	185.00	6.1	41,731	0.01%
2021/08/04	14.4	184.53	10	183.20	182.00	4.4	42,340	0.01%
2021/08/03	11	185.14	4	186.50	185.50	7	42,249	0.02%
2021/08/02	16	186.16	17	186.09	183.00	-1	42,628	0.00%
2021/07/30	24	186.56	19.2	183.78	180.50	4.8	42,590	0.01%
2021/07/29	28.2	181.74	65	179.55	188.50	-36.8	42,758	-0.09%
2021/07/28	51.2	178.33	49	178.93	175.00	2.2	42,512	0.01%
2021/07/27	33.1	203.26	50.7	202.11	194.00	-17.7	42,076	-0.04%
2021/07/26	32.2	201.57	44	202.95	201.50	-11.8	41,419	-0.03%
2021/07/23	108.5	202.06	79	202.19	197.00	29.5	41,083	0.07%	大買/
2021/07/22	51.2	188.03	74	191.73	196.50	-22.8	39,927	-0.06%
2021/07/21	55.1	179.92	61	181.56	179.00	-5.9	38,802	-0.02%
2021/07/20	51.6	175.04	49.2	177.16	173.00	2.4	37,735	0.01%
2021/07/19	2.2	166.45	6	168.08	172.50	-3.8	36,614	-0.01%
2021/07/16	5.1	164.71	2.1	166.10	163.50	3	36,415	0.01%
2021/07/15	9.2	161.79	28	163.55	164.50	-18.8	36,323	-0.05%
2021/07/14	7	156.57	2	159.00	159.00	5	36,166	0.01%
2021/07/13	28.1	168.67	27	169.52	162.00	1.1	35,852	0.00%
2021/07/12	18.1	172.20	13	171.23	171.00	5.1	35,506	0.01%
2021/07/09	12	166.88	6.3	166.38	164.50	5.8	35,077	0.02%
2021/07/08	10	167.50	23	168.63	166.00	-13	34,874	-0.04%
2021/07/07	27.1	169.32	13	168.85	165.00	14.1	35,149	0.04%
2021/07/06	39.3	173.95	43.6	174.49	172.50	-4.4	35,027	-0.01%
2021/07/05	98.5	181.79	58.2	180.81	170.00	40.3	35,270	0.11%
2021/07/02	15	168.80	55.5	167.62	174.00	-40.5	34,121	-0.12%
2021/07/01	45.6	163.95	40	163.63	158.50	5.6	33,859	0.02%
2021/06/30	18.2	159.22	46.1	159.35	163.00	-27.9	33,203	-0.08%
2021/06/29	21	154.36	20	154.01	154.00	1	32,843	0.00%
2021/06/28	37.8	154.23	25.3	154.53	154.00	12.5	32,911	0.04%
2021/06/25	40.3	143.08	59	143.20	146.50	-18.7	32,506	-0.06%
2021/06/24	40.9	135.38	11	135.05	136.00	29.9	31,619	0.09%
2021/06/23	8	128.56	31	129.05	133.00	-23	30,984	-0.07%
2021/06/22	2.2	122.26	8	122.81	121.00	-5.8	31,097	-0.02%
2021/06/21	16	122.41	15	121.67	120.50	1	31,263	0.00%
2021/06/18	7	130.57	5.1	130.62	129.00	1.9	31,803	0.01%
2021/06/17	12.3	127.99	10	129.65	131.50	2.3	31,874	0.01%
2021/06/16	12	131.25	2	131.50	129.50	10	31,976	0.03%
2021/06/15	4	134.25	23	132.93	136.00	-19	32,598	-0.06%
2021/06/11	24	133.90	26	132.63	131.00	-2	32,521	-0.01%
2021/06/10	44	132.44	46	134.53	132.00	-2	33,066	-0.01%
2021/06/09	26.2	130.60	32	130.58	131.50	-5.8	33,186	-0.02%
2021/06/08	28.1	135.07	7	132.57	130.50	21.1	33,157	0.06%
2021/06/07	25	134.62	17	135.32	135.50	8	33,082	0.02%
2021/06/04	6	136.83	18	136.86	139.00	-12	32,754	-0.04%
2021/06/03	18	135.44	8	135.88	135.50	10	32,674	0.03%
2021/06/02	27	136.19	39.1	135.95	134.50	-12.1	32,743	-0.04%
2021/06/01	41.1	138.07	59	138.86	136.50	-17.9	32,623	-0.05%
2021/05/31	30	135.97	25.1	134.98	134.00	4.9	32,109	0.02%
2021/05/28	30.1	133.98	36	133.60	135.00	-5.9	32,079	-0.02%
2021/05/27	31.7	126.67	18	129.58	126.50	13.7	31,786	0.04%
2021/05/26	169	132.99	135	127.14	126.00	34	31,719	0.11%	大買/大賣/
2021/05/25	36	122.99	37	126.47	128.50	-1	31,670	0.00%
2021/05/24	20	113.68	21.1	113.73	117.00	-1.1	31,912	0.00%
2021/05/21	17.3	104.22	31	106.03	106.50	-13.8	32,155	-0.04%
2021/05/20	30	104.92	36	105.38	101.50	-6	31,940	-0.02%
2021/05/19	96	110.95	69	108.47	112.50	27	31,854	0.08%
2021/05/18	8	105.31	15	103.60	107.00	-7	31,891	-0.02%
2021/05/17	7	103.07	20	99.80	97.70	-13	32,241	-0.04%
2021/05/14	38	117.24	24	111.58	108.50	14	31,922	0.04%
2021/05/13	52	113.26	36	113.74	115.00	16	31,103	0.05%
2021/05/12	16	118.81	30	118.07	112.00	-14	30,227	-0.05%
2021/05/11	21	124.12	2	124.25	124.00	19	29,540	0.06%
2021/05/10	30.3	143.10	6	141.25	137.50	24.3	29,435	0.08%
2021/05/07	28	130.82	40	132.49	139.50	-12	28,925	-0.04%
2021/05/06	59	127.75	57	128.72	127.00	2	28,709	0.01%
2021/05/05	29	133.33	6	132.67	123.00	23	28,203	0.08%
2021/05/04	14	138.86	15	137.90	136.50	-1	27,815	0.00%
2021/05/03	18	156.75	9	153.61	151.50	9	27,521	0.03%
2021/04/29	5	168.89	7	167.79	168.00	-2	27,241	-0.01%
2021/04/28	13	166.31	4	169.74	165.00	9	27,134	0.03%
2021/04/27	3.1	163.96	11	164.05	164.50	-8	26,958	-0.03%
2021/04/26	0	0.00	4	160.00	161.50	-4	27,069	-0.01%
2021/04/23	5	146.30	10	146.50	150.00	-5	27,253	-0.02%
2021/04/22	23	150.20	2.3	149.48	145.00	20.7	27,692	0.07%
2021/04/21	4	152.00	2	152.00	153.00	2	28,505	0.01%
2021/04/20	1	145.00	4	144.88	147.00	-3	28,550	-0.01%
2021/04/19	4	138.88	1	138.00	142.00	3	28,673	0.01%
2021/04/16	4	138.50	4	140.00	139.50	0	28,936	0.00%
2021/04/15	2	132.50	11	134.23	137.00	-9	29,104	-0.03%
2021/04/14	11	130.00	9	135.33	138.00	2	29,421	0.01%
2021/04/13	24	142.94	24	143.38	137.50	0	29,575	0.00%
2021/04/12	18	138.67	21	137.52	137.00	-3	29,131	-0.01%
2021/04/09	56	139.65	46.2	136.52	131.50	9.8	28,986	0.03%
2021/04/08	19.5	130.95	10.3	132.06	136.00	9.2	28,283	0.03%
2021/04/07	15.2	120.41	21	122.64	124.00	-5.8	28,316	-0.02%
2021/04/06	2	112.25	38.2	114.97	116.00	-36.2	28,187	-0.13%
2021/04/01	28.3	107.66	28.2	106.72	105.50	0.2	28,751	0.00%
2021/03/31	26.2	104.92	36	104.85	104.00	-9.9	28,576	-0.03%
2021/03/30	55	99.66	77	99.26	101.50	-22	28,154	-0.08%
2021/03/29	18	95.38	59	96.02	95.70	-41	27,520	-0.15%
2021/03/26	12	92.45	1	92.40	93.70	11	27,331	0.04%
2021/03/25	70.4	92.41	18	91.71	90.60	52.4	27,332	0.19%
2021/03/24	9	96.61	9	96.17	95.30	0	27,472	0.00%
2021/03/23	40	98.49	63.2	98.21	95.30	-23.2	27,384	-0.08%
2021/03/22	100	93.11	106	93.82	93.80	-6	26,705	-0.02%	大賣/
2021/03/19	29	93.27	5	93.14	93.70	24	26,856	0.09%
2021/03/18	46	94.66	75	93.93	94.00	-29	26,880	-0.11%
2021/03/17	14	89.38	6	89.52	90.00	8	26,435	0.03%
2021/03/16	27.1	91.05	14.3	92.11	89.50	12.8	26,542	0.05%
2021/03/15	9.7	90.61	15	88.90	90.10	-5.3	26,602	-0.02%
2021/03/12	23	87.51	7	87.47	86.70	16	26,703	0.06%
2021/03/11	8	87.19	9	88.16	89.00	-1	27,580	0.00%
2021/03/10	6	84.90	6	86.25	84.50	0	28,013	0.00%
2021/03/09	11	85.85	13	85.60	85.10	-2	28,215	-0.01%
2021/03/08	23	88.01	3	89.13	86.20	20	28,994	0.07%
2021/03/05	26	85.27	24	86.18	87.00	2	29,820	0.01%
2021/03/04	7	88.33	3.2	88.98	87.80	3.8	29,933	0.01%
2021/03/03	10.2	86.99	16	87.19	90.60	-5.8	29,980	-0.02%
2021/03/02	13	90.21	9.2	92.75	86.80	3.8	30,062	0.01%
2021/02/26	47.2	90.39	46	90.09	91.40	1.2	29,945	0.00%
2021/02/25	95	93.13	45	91.45	90.60	50	30,326	0.16%
2021/02/24	26	92.56	34	93.01	92.10	-8	30,487	-0.03%
2021/02/23	26	85.25	11	84.87	86.00	15	29,911	0.05%
2021/02/22	6	81.05	10	81.86	82.30	-4	29,065	-0.01%
2021/02/19	5	74.14	5	74.48	74.90	0	28,805	0.00%
2021/02/18	17	71.86	19	71.32	72.60	-2	28,339	-0.01%
2021/02/17	6	68.42	22	68.77	69.10	-16	27,549	-0.06%
2021/02/05	1	62.60	10	63.20	62.90	-9	26,889	-0.03%
2021/02/04	7	62.30	15	62.34	62.30	-8	26,811	-0.03%
2021/02/03	6	61.30	12	62.03	61.50	-6	26,732	-0.02%
2021/02/02	10	61.42	2	61.30	61.00	8	26,724	0.03%
2021/02/01	0	0.00	20	58.39	59.60	-20	26,712	-0.07%
2021/01/29	0	0.00	13	59.85	58.50	-13	26,606	-0.05%
2021/01/28	14	59.20	5	59.50	59.00	9	26,521	0.03%
2021/01/27	14	62.01	4	62.10	61.90	10	26,408	0.04%
2021/01/26	14	63.09	16	63.03	62.50	-2	26,334	-0.01%
2021/01/25	12	61.96	47	61.90	63.50	-35	26,208	-0.13%
2021/01/22	12	62.63	13	62.86	63.00	-1	26,023	0.00%
2021/01/21	5	63.18	5	62.96	63.00	0	25,907	0.00%
2021/01/20	9	63.59	18.1	63.67	61.90	-9.1	25,707	-0.04%
2021/01/19	9	66.72	3.2	66.71	65.30	5.8	25,404	0.02%
2021/01/18	26	65.65	12	66.43	66.10	14	25,198	0.06%
2021/01/15	35	67.15	13	66.86	66.00	22	24,967	0.09%
2021/01/14	28	67.50	37.8	67.12	69.50	-9.8	24,560	-0.04%
2021/01/13	0	0.00	2	63.10	64.20	-2	23,805	-0.01%
2021/01/12	8	62.86	16	63.76	61.90	-8	23,653	-0.03%
2021/01/11	13	64.52	3	64.87	64.20	10	23,474	0.04%
2021/01/08	6	63.20	10	63.68	63.50	-4	23,227	-0.02%
2021/01/07	7.1	62.45	19	63.28	64.30	-11.9	23,033	-0.05%
2021/01/06	8	62.11	2	61.90	61.60	6	22,772	0.03%
2021/01/05	18.3	64.08	27	64.48	63.40	-8.7	22,621	-0.04%
2021/01/04	20.2	66.24	23.3	65.73	66.00	-3.1	22,408	-0.01%
2020/12/31	12.2	64.64	20	64.75	64.70	-7.8	21,919	-0.04%
2020/12/30	33	64.09	38	64.47	63.70	-5	21,457	-0.02%
2020/12/29	70	64.22	46	63.09	62.10	24	20,765	0.12%
2020/12/28	25	64.99	47	64.79	65.80	-22	19,867	-0.11%
2020/12/25	8	58.90	36	58.90	59.90	-28	18,841	-0.15%
2020/12/24	22	57.85	28	58.54	57.90	-6	18,434	-0.03%
2020/12/23	16.3	57.29	31	57.01	57.50	-14.7	18,058	-0.08%
2020/12/22	4	56.15	23	57.01	55.50	-19	17,830	-0.11%
2020/12/21	33	56.32	8	56.95	56.10	25	17,535	0.14%
2020/12/18	25	57.71	39	58.36	57.50	-14	17,267	-0.08%
2020/12/17	37	55.75	9	56.07	56.30	28	16,651	0.17%
2020/12/16	27	55.02	4	55.63	55.20	23	16,400	0.14%
2020/12/15	12	55.37	3	54.53	54.60	9	16,209	0.06%
2020/12/14	13	57.35	19	58.21	56.80	-6	15,845	-0.04%
2020/12/11	26	57.78	18	57.74	57.40	8	15,579	0.05%
2020/12/10	28	59.19	18	58.82	58.60	10	15,224	0.07%
2020/12/09	24	61.39	8	61.55	60.40	16	14,889	0.11%
2020/12/08	22	58.95	14	59.31	59.00	8	14,047	0.06%
2020/12/07	77	57.98	75	58.36	60.10	2	13,521	0.01%
2020/12/04	27	56.19	37	55.78	54.70	-10	12,300	-0.08%
2020/12/03	34	53.86	13	54.20	53.90	21	11,514	0.18%
2020/12/02	56	55.98	57	55.84	55.20	-1	11,077	-0.01%
2020/12/01	39	53.41	71.1	53.98	55.50	-32.1	9,964	-0.32%
2020/11/30	17	51.34	16	51.09	50.50	1	8,748	0.01%
2020/11/27	18	49.60	13	50.85	50.30	5	8,301	0.06%
2020/11/26	40	50.02	43	50.41	50.00	-3	7,875	-0.04%
2020/11/25	18	48.77	12	49.60	49.00	6	7,248	0.08%
2020/11/24	43	51.08	28	50.93	49.70	15	6,773	0.22%
2020/11/23	50	49.38	58	49.86	51.30	-8	5,808	-0.14%
2020/11/20	18	45.40	10	45.09	46.65	8	4,521	0.18%
2020/11/19	7	41.77	12	42.20	42.45	-5	3,918	-0.13%
2020/11/18	2	41.70	0	0.00	41.70	2	3,891	0.05%
2020/11/17	1	42.00	1.1	41.75	41.80	-0.1	3,919	0.00%
2020/11/16	0	0.00	7	42.04	42.20	-7	3,987	-0.18%
2020/11/13	2	41.10	0	0.00	41.40	2	4,071	0.05%
2020/11/12	2	40.80	2	41.20	41.35	0	4,204	0.00%
2020/11/11	5	41.83	2	42.10	41.85	3	4,148	0.07%
2020/11/10	6	42.41	3	42.45	42.30	3	4,128	0.07%
2020/11/09	1	43.50	6	43.01	43.70	-5	4,027	-0.12%
2020/11/06	3	41.97	2	41.85	41.75	1	3,842	0.03%
2020/11/05	1	42.10	3	41.65	42.00	-2	3,825	-0.05%
2020/11/04	9	42.22	8	42.26	42.75	1	3,806	0.03%
2020/11/03	2	41.05	0	0.00	41.10	2	3,727	0.05%
2020/11/02	2	41.00	0	0.00	40.60	2	3,749	0.05%
2020/10/29	0	0.00	4	41.51	42.05	-4	3,686	-0.11%
2020/10/28	7	42.45	5	42.00	42.00	2	3,719	0.05%
2020/10/27	1	41.95	5	42.10	42.20	-4	3,696	-0.11%
2020/10/26	2	42.50	0	0.00	42.50	2	3,671	0.05%
2020/10/23	5	42.46	10	43.12	43.30	-5	3,587	-0.14%
2020/10/22	7	42.36	0	0.00	42.50	7	3,533	0.20%
2020/10/21	5	42.79	8	42.45	42.75	-3	3,440	-0.09%
2020/10/20	0	0.00	1	41.20	41.45	-1	3,270	-0.03%
2020/10/19	4	41.20	7	41.39	41.60	-3	3,252	-0.09%
2020/10/16	1	40.45	16	40.93	40.70	-15	3,215	-0.47%
2020/10/15	15	41.36	4	40.96	41.30	11	3,237	0.34%
2020/10/14	20	40.86	16	40.67	40.80	4	3,161	0.13%
2020/10/13	4.1	39.76	5	39.55	40.45	-0.9	3,027	-0.03%
2020/10/12	11	38.72	10	38.55	38.55	1	2,857	0.03%
2020/10/08	0	0.00	2	37.85	37.70	-2	2,776	-0.07%
2020/10/05	2	37.00	0	0.00	36.80	2	2,956	0.07%
2020/09/30	1	36.80	3	37.28	37.25	-2	3,259	-0.06%
2020/09/29	0	0.00	1	36.80	36.80	-1	3,301	-0.03%
2020/09/28	0	0.00	2	36.35	36.90	-2	3,340	-0.06%
2020/09/25	1	35.25	2	35.70	35.70	-1	3,388	-0.03%
2020/09/24	2	37.60	1	36.90	36.70	1	3,390	0.03%
2020/09/23	0	0.00	8	37.83	38.00	-8	3,426	-0.23%
2020/09/18	3	38.73	0	0.00	38.70	3	3,468	0.09%
2020/09/16	2	38.75	0	0.00	38.75	2	3,468	0.06%
2020/09/15	3	38.90	8	38.55	38.70	-5	3,427	-0.15%
2020/09/14	0	0.00	2	37.10	37.25	-2	3,332	-0.06%
2020/09/10	2	37.10	2	37.55	36.85	0	3,337	0.00%
2020/09/09	7	36.66	4	37.08	36.85	3	3,343	0.09%
2020/09/08	3	36.85	0	0.00	37.10	3	3,368	0.09%
2020/09/07	3	36.80	3	37.25	37.00	0	3,415	0.00%
2020/09/04	3	36.50	0	0.00	36.90	3	3,574	0.08%
2020/09/03	3	37.10	2	37.35	37.00	1	3,590	0.03%
2020/09/02	0	0.00	2	36.90	36.70	-2	3,618	-0.06%
2020/08/25	0	0.00	1	36.50	36.45	-1	4,068	-0.02%
2020/08/24	1	36.10	2	35.85	36.30	-1	4,067	-0.02%
2020/08/21	3	36.15	0	0.00	36.20	3	4,088	0.07%
2020/08/20	16	36.35	5	36.65	35.80	11	4,089	0.27%
2020/08/19	11	39.64	0	0.00	38.70	11	4,086	0.27%
2020/08/18	4	40.08	10	40.79	41.00	-6	3,993	-0.15%
2020/08/17	4	40.04	0	0.00	40.00	4	3,930	0.10%
2020/08/11	0	0.00	1	39.50	39.10	-1	4,287	-0.02%
2020/08/10	2	39.40	0	0.00	39.10	2	4,881	0.04%
2020/08/07	3	40.10	0	0.00	40.10	3	4,998	0.06%
2020/08/06	10	40.80	20	40.75	40.65	-10	5,173	-0.19%
2020/08/05	0	0.00	1	40.45	40.40	-1	5,266	-0.02%
2020/08/04	2	39.80	0	0.00	39.80	2	5,351	0.04%
2020/08/03	7	40.64	5	40.40	40.00	2	5,469	0.04%
2020/07/31	1	39.85	1	39.85	39.80	0	5,515	0.00%
2020/07/30	1	39.35	12	39.37	39.30	-11	5,584	-0.20%
2020/07/29	0	0.00	1	38.40	38.40	-1	5,681	-0.02%
2020/07/27	3	38.90	0	0.00	38.95	3	5,966	0.05%
2020/07/24	22	39.83	15	38.70	38.70	7	6,251	0.11%
2020/07/23	5	39.50	1	39.55	39.50	4	6,521	0.06%
2020/07/22	0	0.00	29	39.40	39.40	-29	6,545	-0.44%
2020/07/21	10	38.51	24	38.94	38.95	-14	6,536	-0.21%
2020/07/20	17	36.75	1	36.90	36.85	16	6,465	0.25%
2020/07/17	11	37.27	0	0.00	37.05	11	6,498	0.17%
2020/07/16	2	37.25	0	0.00	37.25	2	6,544	0.03%
2020/07/14	0	0.00	4	37.90	37.65	-4	6,611	-0.06%
2020/07/13	2	38.35	2	38.60	38.60	0	6,649	0.00%
2020/07/10	4	39.13	11	38.83	38.45	-7	6,730	-0.10%
2020/07/09	22	41.74	8	42.26	40.40	14	6,717	0.21%
2020/07/08	3	39.65	2	40.18	40.05	1	6,447	0.02%
2020/07/07	3	39.58	7	39.39	39.35	-4	6,435	-0.06%
2020/07/06	7	39.89	1	40.00	40.05	6	6,414	0.09%
2020/07/03	18	39.19	0	0.00	39.10	18	6,373	0.28%
2020/07/02	1	39.55	7	40.08	40.20	-6	6,358	-0.09%
2020/07/01	0	0.00	5	38.85	39.40	-5	6,338	-0.08%
2020/06/30	1	38.50	0	0.00	38.65	1	6,306	0.02%
2020/06/29	0	0.00	5	38.60	38.45	-5	6,310	-0.08%
2020/06/24	0	0.00	1	39.25	39.00	-1	6,294	-0.02%
2020/06/23	1	38.60	0	0.00	38.65	1	6,308	0.02%
2020/06/22	1	39.00	1	38.85	39.05	0	6,307	0.00%
2020/06/19	1	38.65	1	38.65	38.65	0	6,320	0.00%
2020/06/18	4	38.23	0	0.00	38.50	4	6,309	0.06%
2020/06/17	7	38.49	0	0.00	38.50	7	6,303	0.11%
2020/06/16	0	0.00	3	38.73	38.75	-3	6,325	-0.05%
2020/06/11	4	39.83	1	40.00	39.30	3	6,338	0.05%
2020/06/10	0	0.00	2	42.20	42.50	-2	6,222	-0.03%
2020/06/09	1	42.50	0	0.00	42.00	1	6,293	0.02%
2020/06/05	8	42.37	1	42.95	42.40	7	6,500	0.11%
2020/06/03	0	0.00	8	42.16	42.05	-8	6,363	-0.13%
2020/06/01	1	41.50	3.1	41.76	41.40	-2.1	6,234	-0.03%
2020/05/28	1	41.65	0	0.00	40.40	1	6,150	0.02%
2020/05/27	5	41.25	0	0.00	40.60	5	6,104	0.08%
2020/05/26	6	41.43	13	41.17	41.40	-7	6,071	-0.12%
2020/05/25	0	0.00	2	40.53	40.65	-2	5,962	-0.03%
2020/05/22	3	40.85	0	0.00	40.00	3	5,905	0.05%
2020/05/21	0	0.00	1	41.80	42.15	-1	5,818	-0.02%
2020/05/20	3	41.60	1	41.80	41.65	2	5,792	0.03%
2020/05/19	4	42.00	8	42.12	42.75	-4	5,728	-0.07%
2020/05/18	8	42.25	0	0.00	41.75	8	5,597	0.14%
2020/05/15	19	43.44	46	45.04	42.60	-27	5,475	-0.49%
2020/05/14	19	42.85	6	43.01	42.00	13	4,877	0.27%
2020/05/13	15	43.10	1	42.80	42.95	14	4,760	0.29%
2020/05/12	1	42.00	1	43.20	43.20	0	4,578	0.00%
2020/05/11	3	42.33	4	41.66	41.20	-1	4,449	-0.02%
2020/05/08	3	42.67	1	42.70	42.50	2	4,333	0.05%
2020/05/07	0	0.00	2	42.35	42.20	-2	4,200	-0.05%
2020/05/05	2	41.70	73	41.46	41.80	-71	4,017	-1.77%
2020/05/04	8	41.48	102	40.85	41.40	-94	3,911	-2.40%	大賣/
2020/04/30	11	41.18	139	40.67	41.00	-128	3,808	-3.36%	大賣/鉅額交易
2020/04/29	70	41.09	10	40.64	40.80	60	3,629	1.65%
2020/04/28	74	40.41	63	39.59	40.10	11	3,359	0.33%
2020/04/27	1	37.60	1	37.30	37.80	0	3,115	0.00%
2020/04/24	5	37.00	28	37.04	36.75	-23	3,089	-0.74%
2020/04/23	2	37.03	49	36.55	36.70	-47	3,081	-1.53%
2020/04/22	13	36.14	30	35.88	36.60	-17	3,077	-0.55%
2020/04/21	0	0.00	1	35.85	36.25	-1	3,107	-0.03%
2020/04/17	103	36.97	5	35.72	35.80	98	3,186	3.08%	大買/
2020/04/16	152	36.15	8	35.80	35.85	144	3,137	4.59%	大買/鉅額交易
2020/04/15	3	35.37	0	0.00	34.55	3	3,158	0.09%
2020/04/14	1	34.10	2	33.40	34.15	-1	3,136	-0.03%
2020/04/13	9	33.12	8	33.03	32.70	1	3,109	0.03%
2020/04/10	1	32.50	0	0.00	32.70	1	3,089	0.03%
2020/04/09	0	0.00	1	32.20	32.20	-1	3,138	-0.03%
2020/04/08	3	31.40	2	31.30	31.80	1	3,252	0.03%
2020/04/07	15	31.16	2	31.15	31.15	13	3,257	0.40%
2020/04/06	1	29.90	1	29.50	30.40	0	3,275	0.00%
2020/04/01	2	28.60	5	28.43	28.90	-3	3,385	-0.09%
2020/03/31	1	28.85	0	0.00	28.30	1	3,464	0.03%
2020/03/30	0	0.00	0.2	28.25	28.15	-0.2	3,723	0.00%
2020/03/27	0	0.00	2	28.45	27.65	-2	3,893	-0.05%
2020/03/25	2	27.00	0	0.00	26.80	2	4,053	0.05%
2020/03/23	0	0.00	3	24.25	24.25	-3	4,892	-0.06%
2020/03/20	0	0.00	1	25.05	25.95	-1	4,954	-0.02%
2020/03/19	2	24.78	2	25.68	24.05	0	4,945	0.00%
2020/03/18	1	27.35	2	27.38	26.70	-1	4,927	-0.02%
2020/03/17	0	0.00	3	27.73	27.50	-3	4,914	-0.06%
2020/03/16	7	29.99	4	30.09	28.50	3	4,911	0.06%
2020/03/13	5	29.92	1	29.75	30.50	4	4,885	0.08%
2020/03/12	5	34.42	0	0.00	32.50	5	4,786	0.10%
2020/03/11	2	35.80	10	36.18	36.00	-8	4,664	-0.17%
2020/03/09	1	33.85	6	35.34	33.85	-5	4,461	-0.11%
2020/03/06	0	0.00	117	35.92	35.95	-117	4,420	-2.65%	大賣/鉅額交易
2020/03/05	121	36.90	24	36.59	36.10	97	4,402	2.20%	大買/
2020/03/04	0	0.00	1	35.35	35.85	-1	4,361	-0.02%
2020/03/03	0	0.00	1	35.40	35.55	-1	4,345	-0.02%
2020/02/27	1	34.50	1	35.05	34.35	0	4,324	0.00%
2020/02/26	2	35.30	0	0.00	35.05	2	4,297	0.05%
2020/02/24	3	35.52	0	0.00	35.45	3	4,266	0.07%
2020/02/21	5	36.16	1	36.20	36.05	4	4,250	0.09%
2020/02/20	2	36.35	3	36.48	36.95	-1	4,202	-0.02%
2020/02/19	14	35.99	0	0.00	35.70	14	4,172	0.34%
2020/02/18	1	35.55	1	35.85	35.80	0	4,155	0.00%
2020/02/17	1	35.85	4	35.64	35.75	-3	4,127	-0.07%
2020/02/12	0	0.00	2	35.25	35.15	-2	4,048	-0.05%
2020/02/11	3	34.30	3	34.42	34.50	0	4,021	0.00%
2020/02/10	1.2	33.65	0	0.00	33.70	1.2	4,016	0.03%
2020/02/07	3	34.17	6	34.10	34.00	-3	4,012	-0.07%
2020/02/06	1	34.95	2	35.00	34.95	-1	3,996	-0.03%
2020/02/05	1	34.00	1	34.20	34.55	0	3,978	0.00%
2020/02/04	1	33.30	3	34.63	34.40	-2	3,949	-0.05%
2020/02/03	3	33.05	2	33.38	33.35	1	3,922	0.03%
2020/01/30	11	35.42	1	35.55	34.15	10	3,855	0.26%
2020/01/20	3	38.00	0	0.00	37.90	3	3,774	0.08%
2020/01/17	3	38.20	0	0.00	38.00	3	3,745	0.08%
2020/01/16	1	38.25	1	38.35	38.10	0	3,723	0.00%
2020/01/15	7	38.64	0	0.00	38.65	7	3,685	0.19%
2020/01/14	3	38.80	8	39.06	39.55	-5	3,599	-0.14%
2020/01/13	3	38.08	0	0.00	38.20	3	3,464	0.09%
2020/01/10	4	38.08	0	0.00	38.20	4	3,435	0.12%
2020/01/09	2	38.35	9	39.03	38.40	-7	3,388	-0.21%
2020/01/08	5	37.86	14	38.03	37.70	-9	3,270	-0.28%
2020/01/07	2	37.00	7	37.25	37.90	-5	3,176	-0.16%
2020/01/06	5	37.58	7	37.69	37.70	-2	3,108	-0.06%
2020/01/03	7	37.99	7	38.04	37.75	0	3,076	0.00%
2020/01/02	8	39.22	1	38.65	38.95	7	2,986	0.23%
2019/12/31	9	38.49	4	38.63	38.90	5	2,842	0.18%
2019/12/30	7	38.50	3	38.45	38.70	4	2,813	0.14%
2019/12/27	2	39.68	7	39.42	38.80	-5	2,764	-0.18%
2019/12/26	8	38.79	1	38.65	38.60	7	2,610	0.27%
2019/12/25	14	39.36	11	39.74	39.70	3	2,519	0.12%
2019/12/24	2	38.70	9	38.52	38.60	-7	2,254	-0.31%
2019/12/23	5	38.10	0	0.00	38.10	5	2,078	0.24%
2019/12/20	18	38.11	10	38.19	38.30	8	2,003	0.40%
2019/12/19	17	37.63	22	38.33	38.80	-5	1,924	-0.26%
2019/12/18	13	34.78	30	36.05	36.95	-17	1,432	-1.19%
2019/12/17	32	34.42	34	34.27	34.25	-2	1,122	-0.18%
2019/12/16	0	0.00	8	33.88	33.70	-8	1,045	-0.77%
2019/12/13	7	33.76	2	34.05	33.35	5	1,028	0.49%
2019/12/11	2	33.05	3	33.27	33.30	-1	980	-0.10%
2019/12/10	3	33.12	2	32.80	33.50	1	956	0.10%
2019/12/09	2	32.35	2	32.55	32.15	0	957	0.00%
2019/12/05	0	0.00	2	32.45	32.45	-2	972	-0.21%
2019/12/03	0	0.00	2	31.80	32.15	-2	1,123	-0.18%
2019/11/28	2	32.70	0	0.00	32.45	2	1,158	0.17%
2019/11/27	0	0.00	2	32.70	32.80	-2	1,156	-0.17%
2019/11/26	2	32.10	3	32.20	31.70	-1	1,133	-0.09%
2019/11/25	3	32.07	2	32.25	32.00	1	1,140	0.09%
2019/11/15	0	0.00	4	31.08	30.85	-4	1,150	-0.35%
2019/11/14	2	30.75	0	0.00	30.60	2	1,150	0.17%
2019/11/07	1	31.55	0	0.00	31.60	1	1,154	0.09%
2019/11/06	0	0.00	1	32.10	32.05	-1	1,148	-0.09%
2019/10/30	2	32.50	0	0.00	32.45	2	1,154	0.17%
2019/10/29	2	32.75	2	33.10	32.75	0	1,160	0.00%
2019/10/28	0	0.00	1	32.70	32.55	-1	1,169	-0.09%
2019/10/25	2	32.60	0	0.00	32.55	2	1,185	0.17%
2019/10/24	0	0.00	4	32.75	32.90	-4	1,219	-0.33%
2019/10/22	0	0.00	2	32.25	32.30	-2	1,286	-0.16%
2019/10/16	1	32.20	0	0.00	31.95	1	1,327	0.08%
2019/10/14	4	32.35	0	0.00	32.20	4	1,352	0.30%
2019/10/09	7	32.89	0	0.00	32.50	7	1,381	0.51%
2019/10/07	3	33.15	0	0.00	33.10	3	1,501	0.20%
2019/10/03	1	33.10	0	0.00	33.25	1	1,513	0.07%
2019/10/02	6	33.25	0	0.00	33.15	6	1,517	0.40%
2019/09/27	2	33.20	2	32.95	32.95	0	1,519	0.00%
2019/09/26	2	33.65	0	0.00	33.60	2	1,522	0.13%
2019/09/25	1	33.65	5	33.45	33.90	-4	1,527	-0.26%
2019/09/24	14	34.54	10	34.15	34.10	4	1,514	0.26%
2019/09/23	0	0.00	5	34.81	35.00	-5	1,484	-0.34%
2019/09/20	0	0.00	1	34.10	34.05	-1	1,427	-0.07%
2019/09/18	3	33.80	0	0.00	33.70	3	1,382	0.22%
2019/09/17	0	0.00	2.3	34.01	34.10	-2.3	1,365	-0.17%
2019/09/16	3	33.30	0.3	34.50	33.55	2.7	1,354	0.20%
2019/09/12	17	34.00	0	0.00	33.70	17	1,348	1.26%
2019/09/11	8	34.11	1	35.10	33.90	7	1,340	0.52%
2019/09/10	9	33.53	23	34.07	34.50	-14	1,292	-1.08%
2019/09/09	0.3	33.90	5	34.34	33.85	-4.7	1,270	-0.37%
2019/09/06	2.3	34.19	13	34.63	34.15	-10.7	1,250	-0.86%
2019/09/05	32	34.33	1	34.60	34.15	31	1,194	2.59%
2019/09/04	0	0.00	2	33.30	33.25	-2	1,084	-0.18%
2019/09/03	0	0.00	2	32.65	32.45	-2	1,052	-0.19%
2019/08/30	0	0.00	2	32.38	32.15	-2	1,035	-0.19%
2019/08/28	1	32.70	0	0.00	32.45	1	1,020	0.10%
2019/08/22	2	32.35	1	32.35	32.50	1	1,003	0.10%
2019/08/21	0	0.00	2	32.80	32.80	-2	998	-0.20%
2019/08/20	2	32.10	1	31.90	31.70	1	984	0.10%
2019/08/16	0	0.00	2	31.70	31.50	-2	985	-0.20%
2019/08/15	0	0.00	4	30.85	31.05	-4	983	-0.41%
2019/08/08	1	30.95	0	0.00	31.00	1	970	0.10%
2019/08/02	0	0.00	6	32.10	32.05	-6	980	-0.61%
2019/07/30	6	33.50	0	0.00	33.20	6	980	0.61%
2019/07/26	0	0.00	2	34.30	34.25	-2	944	-0.21%
2019/07/25	5	34.00	0	0.00	33.75	5	909	0.55%
2019/07/24	0	0.00	3	33.95	33.95	-3	873	-0.34%
2019/07/23	4	33.18	6	33.32	33.10	-2	844	-0.24%
2019/07/19	3	33.45	0	0.00	32.80	3	830	0.36%
2019/07/17	4	32.76	0	0.00	32.65	4	852	0.47%
2019/07/16	28	33.13	20	33.00	33.00	8	980	0.82%
2019/07/15	0	0.00	2	33.70	33.70	-2	1,057	-0.19%
2019/07/12	3	33.00	3	33.27	33.50	0	1,028	0.00%
2019/07/11	2	32.75	6	32.97	33.25	-4	998	-0.40%
2019/07/10	1	31.70	0	0.00	31.80	1	915	0.11%
2019/07/09	1	31.30	0	0.00	31.35	1	910	0.11%
2019/07/05	1	31.45	0	0.00	31.30	1	911	0.11%
2019/07/03	1	31.25	0	0.00	30.90	1	911	0.11%
2019/07/02	2	32.35	1	32.35	32.30	1	905	0.11%
2019/07/01	1	32.65	0	0.00	32.60	1	896	0.11%
2019/06/28	2	32.60	1	32.70	32.30	1	892	0.11%
2019/06/27	0	0.00	4	31.50	31.65	-4	864	-0.46%
2019/06/25	2	31.25	0	0.00	31.20	2	871	0.23%
2019/06/20	0	0.00	2	31.10	31.15	-2	882	-0.23%
2019/06/18	0	0.00	0.7	30.15	30.35	-0.7	901	-0.08%
2019/06/14	0	0.00	5.1	30.62	30.70	-5.1	923	-0.55%
2019/06/11	0	0.00	2	30.55	30.55	-2	944	-0.21%
2019/06/05	0	0.00	2	30.15	29.95	-2	948	-0.21%
2019/06/04	0	0.00	2	29.95	29.80	-2	951	-0.21%
2019/05/31	2	30.15	2	30.15	30.10	0	955	0.00%
2019/05/23	1	29.35	0	0.00	29.10	1	1,022	0.10%
2019/05/17	2	30.30	1	30.50	29.95	1	1,052	0.09%
2019/05/16	2	30.45	0	0.00	30.20	2	1,050	0.19%
2019/05/15	0	0.00	2	30.90	30.85	-2	1,056	-0.19%
2019/05/10	2	31.43	0	0.00	31.20	2	1,076	0.19%
2019/05/09	0	0.00	2	31.15	31.10	-2	1,069	-0.19%
2019/05/07	2	32.70	3	32.70	32.65	-1	1,074	-0.09%
2019/05/03	0	0.00	3	33.22	33.35	-3	1,075	-0.28%
2019/05/02	1	32.70	0	0.00	32.80	1	1,073	0.09%
2019/04/26	2	33.40	2	33.40	33.40	0	1,063	0.00%
2019/04/25	1	33.85	1	34.10	33.90	0	1,099	0.00%
2019/04/23	2	34.10	19	34.04	34.15	-17	1,086	-1.56%
2019/04/22	9	35.12	24	35.11	34.90	-15	1,043	-1.44%
2019/04/19	45	33.84	11	33.30	34.35	34	904	3.76%
2019/04/18	2	32.20	0	0.00	32.30	2	797	0.25%
2019/04/17	0	0.00	2	32.60	32.50	-2	791	-0.25%
2019/04/11	2	32.45	0	0.00	32.35	2	768	0.26%
2019/04/10	2	32.70	0	0.00	33.05	2	759	0.26%
2019/04/08	5	33.28	4	33.28	33.05	1	754	0.13%
2019/04/03	0	0.00	1	32.70	32.85	-1	744	-0.13%
2019/04/02	0	0.00	2	32.25	32.50	-2	741	-0.27%
2019/03/29	2	31.70	1	31.70	31.55	1	724	0.14%
2019/03/26	0	0.00	5	32.41	32.30	-5	717	-0.70%
2019/03/25	2	32.30	1	32.30	32.30	1	729	0.14%
2019/03/22	1	33.10	2	33.30	32.95	-1	727	-0.14%
2019/03/21	0	0.00	1	32.85	32.85	-1	715	-0.14%
2019/03/20	1	32.85	1	32.90	32.85	0	705	0.00%
2019/03/19	3	32.57	0	0.00	32.65	3	705	0.43%
2019/03/18	4	32.83	2	32.95	32.80	2	694	0.29%
2019/03/15	0	0.00	2	33.35	32.75	-2	689	-0.29%
2019/03/14	1	33.35	0	0.00	33.20	1	686	0.15%
2019/03/07	2	33.30	0	0.00	33.20	2	748	0.27%
2019/03/06	0	0.00	2	33.90	33.90	-2	765	-0.26%
2019/02/27	1	33.80	0	0.00	34.10	1	791	0.13%
2019/02/22	2	33.85	4	34.03	33.70	-2	757	-0.26%
2019/02/21	0	0.00	1	33.70	33.70	-1	743	-0.13%
2019/02/19	0	0.00	2	33.58	33.40	-2	738	-0.27%
2019/02/15	2	32.90	0	0.00	32.80	2	721	0.28%
2019/02/14	2	33.00	2	33.30	33.30	0	722	0.00%
2019/02/13	2	33.20	0	0.00	33.10	2	716	0.28%
2019/02/12	2	32.95	2	33.15	33.50	0	707	0.00%
2019/02/11	0	0.00	0.1	32.70	32.65	-0.1	686	-0.01%
2019/01/30	0	0.00	1	32.35	32.30	-1	685	-0.15%
2019/01/29	2	32.20	2	32.20	32.25	0	681	0.00%
2019/01/28	0	0.00	6	32.50	32.65	-6	686	-0.87%
2019/01/25	2	31.90	0	0.00	31.95	2	678	0.29%
2019/01/21	1	31.50	1	31.65	31.50	0	693	0.00%
2019/01/18	1	31.75	0	0.00	31.90	1	697	0.14%
2019/01/17	8	31.79	2	32.10	31.75	6	708	0.85%
2019/01/07	0	0.00	2	29.70	29.75	-2	702	-0.28%
2019/01/04	2	29.45	0	0.00	29.25	2	722	0.28%
2019/01/03	0	0.00	1	30.30	29.85	-1	776	-0.13%
2019/01/02	0	0.00	1	30.10	30.15	-1	780	-0.13%
2018/12/28	1	30.00	0	0.00	30.05	1	789	0.13%
2018/12/20	2	30.35	0	0.00	30.10	2	835	0.24%
2018/12/17	5	31.26	0	0.00	31.10	5	844	0.59%
2018/12/12	0	0.00	2	31.55	32.00	-2	858	-0.23%
2018/12/07	1	31.95	0	0.00	32.00	1	878	0.11%
2018/12/06	1	31.50	0	0.00	31.50	1	890	0.11%
2018/12/05	2	32.25	0	0.00	32.45	2	910	0.22%
2018/11/29	3	32.33	3	32.38	31.95	0	948	0.00%
2018/11/28	1	32.10	1	32.35	32.10	0	930	0.00%
2018/11/20	0	0.00	1	30.75	30.75	-1	929	-0.11%
2018/11/19	1	31.15	0	0.00	31.15	1	929	0.11%
2018/11/14	0	0.00	5	30.38	30.05	-5	936	-0.53%
2018/10/31	0	0.00	2	29.40	29.60	-2	1,102	-0.18%
2018/10/30	0	0.00	5	28.47	28.55	-5	1,125	-0.44%
2018/10/18	1	30.15	0	0.00	30.15	1	1,167	0.09%
2018/10/09	0	0.00	5	31.41	31.55	-5	1,223	-0.41%
2018/10/08	0	0.00	1	31.55	31.40	-1	1,233	-0.08%
2018/09/21	2	33.60	0	0.00	33.60	2	1,403	0.14%
2018/09/19	0	0.00	2	33.80	33.80	-2	1,388	-0.14%
2018/09/17	2	33.30	0	0.00	33.55	2	1,434	0.14%
2018/09/13	2	33.15	0	0.00	33.20	2	1,441	0.14%
2018/09/11	1	32.25	2	32.60	33.15	-1	1,455	-0.07%
2018/09/10	4	31.71	0	0.00	31.20	4	1,445	0.28%
2018/09/07	3	34.63	1	33.60	33.30	2	1,423	0.14%
2018/09/03	3	36.50	0	0.00	36.10	3	1,494	0.20%
2018/08/29	3	36.80	0	0.00	36.75	3	1,589	0.19%
2018/08/28	1	36.85	4	37.05	36.55	-3	1,712	-0.18%
2018/08/27	1	35.85	0	0.00	36.35	1	1,823	0.05%
2018/08/20	0	0.00	3	35.40	35.45	-3	2,011	-0.15%
2018/08/16	4	36.60	0	0.00	36.50	4	2,032	0.20%
2018/08/15	0	0.00	3	36.70	36.55	-3	2,061	-0.15%
2018/08/10	2	38.90	0	0.00	38.80	2	2,134	0.09%
2018/08/09	0	0.00	2.3	39.38	39.15	-2.3	2,203	-0.10%
2018/08/06	2	39.25	2	39.25	39.40	0	2,294	0.00%
2018/08/03	1.3	39.18	1	39.20	39.20	0.3	2,338	0.01%
2018/08/01	2	38.55	0	0.00	38.75	2	2,430	0.08%
2018/07/30	2	38.10	0	0.00	38.05	2	2,540	0.08%
2018/07/27	4	38.56	0	0.00	38.55	4	2,552	0.16%
2018/07/20	0	0.00	3	38.15	37.90	-3	2,597	-0.12%
2018/07/19	2	38.40	1	38.30	38.20	1	2,624	0.04%
2018/07/18	3	39.53	2	39.20	38.50	1	2,653	0.04%
2018/07/13	2	38.30	5	38.15	38.15	-3	2,682	-0.11%
2018/07/09	0	0.00	2	36.55	36.70	-2	2,782	-0.07%
2018/07/06	7	36.11	0	0.00	36.10	7	2,858	0.24%
2018/07/05	0	0.00	1	36.55	36.55	-1	3,007	-0.03%
2018/07/04	2	37.68	0	0.00	37.55	2	3,059	0.07%
2018/07/03	2	40.05	3	40.30	39.45	-1	3,067	-0.03%
2018/07/02	4	41.05	0	0.00	40.50	4	3,081	0.13%
2018/06/26	0	0.00	4	39.44	39.30	-4	3,177	-0.13%
2018/06/22	3	40.30	0	0.00	40.25	3	3,276	0.09%
2018/06/14	0	0.00	3	41.95	41.00	-3	4,248	-0.07%
2018/06/11	3	41.83	1	41.75	41.70	2	4,549	0.04%
2018/06/08	2	42.15	0	0.00	42.05	2	4,639	0.04%
2018/06/07	2	42.60	2	42.73	42.55	0	4,753	0.00%
2018/06/06	4	42.58	3	42.85	42.50	1	4,950	0.02%
2018/06/05	8	43.00	11	43.50	42.70	-3	5,044	-0.06%
2018/06/04	5	42.90	4	43.60	44.35	1	5,171	0.02%
2018/05/31	2	41.95	3	42.23	41.80	-1	5,811	-0.02%
2018/05/30	12	41.64	0	0.00	41.70	12	5,766	0.21%
2018/05/29	0	0.00	3	42.48	42.55	-3	5,735	-0.05%
2018/05/28	2	41.33	2	42.00	42.05	0	5,665	0.00%
2018/05/25	1	41.90	8	42.04	41.85	-7	5,669	-0.12%
2018/05/24	4	41.83	0	0.00	41.65	4	5,682	0.07%
2018/05/23	2	42.00	0	0.00	41.75	2	5,688	0.04%
2018/05/22	13	42.37	4	42.54	41.65	9	5,664	0.16%
2018/05/21	5	41.45	0	0.00	41.50	5	5,630	0.09%
2018/05/18	0	0.00	7	41.25	41.15	-7	5,631	-0.12%
2018/05/17	8	41.79	2	41.45	41.65	6	5,644	0.11%
2018/05/16	0	0.00	6	40.90	41.40	-6	5,580	-0.11%
2018/05/15	0	0.00	1	40.50	40.30	-1	5,535	-0.02%
2018/05/14	1	40.30	24	40.16	40.30	-23	5,612	-0.41%
2018/05/11	21	40.95	1.1	40.95	40.95	19.9	5,607	0.36%
2018/05/10	3	41.38	2	41.18	41.95	1	5,547	0.02%
2018/05/09	5	40.55	0	40.35	40.25	5	5,468	0.09%
2018/05/08	2	40.20	10	40.68	40.90	-8	5,465	-0.15%
2018/05/07	1	39.20	2	39.20	39.00	-1	5,415	-0.02%
2018/05/04	2	38.75	0	0.00	39.15	2	5,456	0.04%
2018/04/27	1	38.80	0	0.00	38.90	1	5,670	0.02%
2018/04/26	2	39.05	10	39.50	38.55	-8	5,824	-0.14%
2018/04/24	12	38.83	4	38.93	38.60	8	5,838	0.14%
2018/04/20	0	0.00	1	40.60	40.40	-1	5,984	-0.02%
2018/04/19	2	41.40	0	0.00	41.50	2	5,956	0.03%
2018/04/16	2	41.85	0	0.00	41.80	2	5,889	0.03%
2018/04/13	1	42.25	0	0.00	42.25	1	5,884	0.02%
2018/04/12	4	41.95	1	42.30	42.00	3	5,903	0.05%
2018/04/11	11	42.98	5	42.90	42.75	6	5,869	0.10%
2018/04/10	0	0.00	4	44.23	44.25	-4	5,759	-0.07%
2018/04/09	1	43.40	0	0.00	43.95	1	5,782	0.02%
2018/04/03	5	43.64	1	43.85	43.60	4	5,773	0.07%
2018/04/02	0	0.00	3	44.70	44.55	-3	5,760	-0.05%
2018/03/30	1	44.95	3	44.85	44.20	-2	5,736	-0.03%
2018/03/29	7	44.31	0	0.00	44.50	7	5,694	0.12%
2018/03/28	2	44.20	1	44.50	44.10	1	5,666	0.02%
2018/03/27	1	45.50	1	45.35	44.60	0	5,638	0.00%
2018/03/26	3	44.40	6	44.45	44.40	-3	5,569	-0.05%
2018/03/23	5	43.87	0	0.00	43.80	5	5,544	0.09%
2018/03/22	7	47.62	5	47.42	46.30	2	5,442	0.04%
2018/03/21	13	49.53	25	48.79	48.50	-12	5,236	-0.23%
2018/03/20	1	45.70	1	45.90	46.25	0	4,730	0.00%
2018/03/19	2	46.20	2	46.65	45.60	0	4,719	0.00%
2018/03/16	7	46.17	2	46.40	46.05	5	4,718	0.11%
2018/03/15	7	48.06	3	47.95	46.75	4	4,697	0.09%
2018/03/14	0	0.00	4	46.95	47.15	-4	4,481	-0.09%
2018/03/13	4	46.88	7	46.81	46.60	-3	4,445	-0.07%
2018/03/12	9	46.22	3	46.50	46.20	6	4,360	0.14%
2018/03/09	2	46.88	22	46.55	46.90	-20	4,201	-0.48%
2018/03/08	10.1	46.26	5	46.43	45.90	5.1	4,116	0.12%
2018/03/07	24	46.98	9	47.36	44.80	15	3,895	0.39%
2018/03/06	0	0.00	5	45.06	46.05	-5	3,375	-0.15%
2018/03/01	1	42.25	2	42.30	42.50	-1	3,415	-0.03%
2018/02/27	0	0.00	92	42.79	42.10	-92	3,681	-2.50%
2018/02/26	2	42.90	10	42.81	43.00	-8	3,719	-0.22%
2018/02/23	3	42.10	3	42.52	42.05	0	3,770	0.00%
2018/02/22	11	41.60	81	41.31	41.75	-70	3,858	-1.81%
2018/02/21	171	42.00	2	41.95	41.55	169	3,881	4.35%	大買/鉅額交易
2018/02/12	0	0.00	4	39.70	40.10	-4	3,863	-0.10%
2018/02/09	4	38.10	0	0.00	39.40	4	3,990	0.10%
2018/02/07	1	41.00	3	41.10	41.00	-2	4,120	-0.05%
2018/02/06	3	39.00	2	40.65	39.80	1	4,188	0.02%
2018/02/05	1	42.90	0	0.00	42.95	1	4,247	0.02%
2018/02/01	2	44.60	2	45.20	44.40	0	4,426	0.00%
2018/01/31	0	0.00	4	44.30	44.65	-4	4,595	-0.09%
2018/01/30	3	45.23	0	0.00	44.65	3	4,746	0.06%
2018/01/29	3	46.00	0	0.00	46.10	3	4,769	0.06%
2018/01/26	1	45.05	0	0.00	45.80	1	4,823	0.02%
2018/01/25	3	45.13	11	45.83	44.90	-8	4,951	-0.16%
2018/01/24	3	44.58	0	0.00	44.90	3	5,223	0.06%
2018/01/23	9	45.42	0	0.00	45.00	9	5,423	0.17%
2018/01/22	2	46.00	3	45.82	46.05	-1	5,406	-0.02%
2018/01/17	6	44.76	10	44.86	44.30	-4	5,933	-0.07%
2018/01/16	0	0.00	6	43.76	44.00	-6	5,905	-0.10%
2018/01/15	2	42.70	0	0.00	42.70	2	6,103	0.03%
2018/01/12	1	42.85	1	42.85	43.15	0	6,429	0.00%
2018/01/11	2	41.85	2	42.40	42.40	0	6,667	0.00%
2018/01/10	4	42.58	0	0.00	42.25	4	7,143	0.06%
2018/01/08	2	43.50	3	44.20	43.05	-1	8,475	-0.01%
2018/01/05	0	0.00	1	44.00	43.70	-1	8,609	-0.01%
2018/01/04	0	0.00	6	43.60	43.95	-6	8,623	-0.07%
2018/01/03	6	43.73	9	43.34	43.45	-3	8,704	-0.03%
2018/01/02	1	42.25	0	0.00	42.40	1	8,698	0.01%

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

第一金-台南券商分點個股進出
第一金-台南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

第一金-台南 券商分點個股進出 第一金-台南 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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析