景碩 (3189)-元大-南屯券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
94.5
漲跌
▼1.3
漲幅
-1.36%
成交量
2,707張
產業
上市半導體類股▼2.09%
1387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

景碩 (3189)籌碼相關－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯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
2024/05/31	1	94.80	1	95.70	94.50	0	2,768	0.00%
2024/05/30	0	0.00	2	95.20	95.80	-2	2,753	-0.07%
2024/05/29	5	98.08	4	97.13	96.30	1	2,751	0.04%
2024/05/27	3	94.37	1	94.60	94.60	2	2,698	0.07%
2024/05/24	0.2	94.50	15	94.20	94.40	-14.8	2,739	-0.54%
2024/05/22	0	0.00	5	94.36	94.80	-5	2,767	-0.18%
2024/05/20	0	0.00	2	95.25	95.40	-2	2,775	-0.07%
2024/05/17	0.1	94.80	1	94.70	95.50	-1	2,788	-0.03%
2024/05/16	11	96.41	0	0.00	94.50	11	2,839	0.39%
2024/05/13	0	0.00	1	95.80	95.80	-1	2,866	-0.03%
2024/05/07	1	94.00	0	0.00	94.50	1	3,208	0.03%
2024/05/06	2.1	94.81	0	0.00	94.80	2.1	3,233	0.06%
2024/04/30	0	0.00	1	96.20	95.30	-1	3,273	-0.03%
2024/04/26	1	96.90	0	0.00	97.00	1	3,299	0.03%
2024/04/24	2	98.40	0	0.00	97.10	2	3,321	0.06%
2024/04/19	3.1	94.55	0	0.00	94.00	3.1	3,302	0.09%
2024/04/16	0.4	96.19	5	96.02	96.00	-4.6	3,277	-0.14%
2024/04/15	0	0.00	11	97.55	97.20	-11	3,263	-0.34%
2024/04/12	1	99.30	0	0.00	97.80	1	3,248	0.03%
2024/04/11	0	0.00	3.2	100.00	101.00	-3.2	3,219	-0.10%
2024/04/08	0	100.00	0	0.00	101.00	0	3,226	0.00%
2024/04/03	0	0.00	1	103.00	102.00	-1	3,206	-0.03%
2024/04/02	1	102.50	1	102.50	103.00	0	3,189	0.00%
2024/04/01	2	101.25	1	101.50	101.50	1	3,171	0.03%
2024/03/29	2	99.40	2	98.70	98.70	0	3,152	0.00%
2024/03/28	1	98.80	0.6	99.20	98.90	0.4	3,145	0.01%
2024/03/26	0	0.00	0.3	101.34	99.70	-0.3	3,197	-0.01%
2024/03/21	1	100.50	4.2	101.96	101.50	-3.2	3,434	-0.09%
2024/03/20	12.1	102.95	5	102.70	103.00	7.1	3,478	0.20%
2024/03/19	1.2	99.55	3.2	99.42	99.30	-2	3,381	-0.06%
2024/03/18	1	96.10	4	97.53	98.00	-3	3,289	-0.09%
2024/03/15	3.2	92.74	0	0.00	92.10	3.2	3,205	0.10%
2024/03/13	0.1	95.60	0	0.00	94.80	0.1	3,147	0.00%
2024/03/12	1.1	97.51	0	0.00	96.70	1.1	3,150	0.03%
2024/03/11	0	0.00	1	98.80	98.20	-1	3,156	-0.03%
2024/03/08	0.4	96.80	0	0.00	97.00	0.4	3,218	0.01%
2024/03/07	1	94.00	1	94.70	93.80	0	3,206	0.00%
2024/03/06	2.1	95.41	5	95.00	95.10	-2.9	3,222	-0.09%
2024/03/04	1.4	97.57	2	96.90	96.80	-0.6	3,272	-0.02%
2024/03/01	2.1	97.51	0	0.00	96.90	2.1	3,278	0.06%
2024/02/29	4.2	97.00	0	0.00	96.70	4.2	3,317	0.13%
2024/02/27	3	96.77	0	0.00	96.20	3	3,302	0.09%
2024/02/26	3	99.80	1	99.60	99.20	2	3,266	0.06%
2024/02/23	5.1	99.82	3	98.80	98.80	2.1	3,289	0.06%
2024/02/22	0.2	101.50	1.2	101.50	100.50	-1	3,360	-0.03%
2024/02/21	1	101.00	0	0.00	101.50	1	3,360	0.03%
2024/02/20	2	103.25	1	102.00	102.00	1	3,383	0.03%
2024/02/19	1.2	105.83	3	105.00	104.00	-1.8	3,367	-0.05%
2024/02/15	3	101.00	1	101.00	101.00	2	3,344	0.06%
2024/02/05	2.1	101.02	1	101.00	101.00	1.1	3,353	0.03%
2024/02/02	0	0.00	2	102.75	102.50	-2	3,370	-0.06%
2024/01/31	2.2	101.05	0	0.00	100.50	2.2	3,349	0.07%
2024/01/30	12.7	104.98	21	105.40	103.50	-8.3	3,341	-0.25%
2024/01/26	6	99.32	5	100.00	100.00	1	3,122	0.03%
2024/01/25	1	101.02	0	0.00	101.00	1	3,144	0.03%
2024/01/24	4	100.50	0	0.00	100.50	4	3,168	0.13%
2024/01/23	4.2	101.48	2	101.75	101.50	2.2	3,285	0.07%
2024/01/22	0.1	99.90	1	99.30	100.00	-0.9	3,233	-0.03%
2024/01/19	0.1	97.70	1	97.80	98.40	-0.9	3,225	-0.03%
2024/01/17	3.1	96.51	4	96.30	96.00	-0.9	3,291	-0.03%
2024/01/16	0	0.00	1	97.70	97.90	-1	3,285	-0.03%
2024/01/15	0	0.00	2	96.80	97.10	-2	3,278	-0.06%
2024/01/12	1	96.00	0	0.00	95.70	1	3,286	0.03%
2024/01/11	0	0.00	3	96.33	96.20	-3	3,289	-0.09%
2024/01/10	4.6	96.20	0	0.00	96.40	4.6	3,311	0.14%
2024/01/09	0.1	99.20	1	99.00	98.60	-0.9	3,279	-0.03%
2024/01/08	1	97.80	2	98.85	97.80	-1	3,279	-0.03%
2024/01/05	1	97.20	1	98.20	97.10	0	3,300	0.00%
2024/01/04	1	97.50	4	96.95	97.70	-3	3,316	-0.09%
2024/01/02	1.3	98.44	0	0.00	98.20	1.3	3,316	0.04%
2023/12/29	0	0.00	1	99.00	99.70	-1	3,300	-0.03%
2023/12/27	0	0.00	1	100.00	99.60	-1	3,320	-0.03%
2023/12/26	1	100.00	2	100.00	100.50	-1	3,327	-0.03%
2023/12/25	3.1	99.98	1	100.50	100.00	2.1	3,355	0.06%
2023/12/22	1	98.80	0	0.00	99.10	1	3,356	0.03%
2023/12/21	0	0.00	1.1	99.94	99.60	-1.1	3,369	-0.03%
2023/12/20	0	0.00	1	99.49	98.70	-1	3,275	-0.03%
2023/12/19	1	96.40	2	96.70	98.30	-1	3,213	-0.03%
2023/12/18	3	98.67	4.1	98.46	97.70	-1.1	3,130	-0.03%
2023/12/15	1	101.00	1	100.50	101.50	0	3,048	0.00%
2023/12/14	2	101.75	0	0.00	102.00	2	2,953	0.07%
2023/12/13	2	103.25	2	102.00	102.00	0	2,959	0.00%
2023/12/12	2.3	103.13	2	104.00	103.50	0.3	3,017	0.01%
2023/12/08	0	103.50	0.9	103.00	102.50	-0.8	3,048	-0.03%
2023/12/07	0	0.00	2	102.00	101.50	-2	3,059	-0.07%
2023/12/06	2	102.50	2	102.50	101.50	0	3,040	0.00%
2023/12/05	0.2	104.00	3	103.67	104.50	-2.8	2,998	-0.09%
2023/12/04	0	0.00	12	100.92	102.50	-12	2,940	-0.41%
2023/12/01	5	99.94	14	98.84	100.50	-9	2,932	-0.31%
2023/11/30	12.1	98.20	0	0.00	98.90	12.1	2,907	0.42%
2023/11/29	0	0.00	4	99.13	99.30	-4	2,894	-0.14%
2023/11/28	1.2	97.64	2	98.00	98.00	-0.8	2,858	-0.03%
2023/11/27	13	98.27	7	96.83	96.40	6	2,838	0.21%
2023/11/24	5	97.04	3	97.57	97.70	2	2,792	0.07%
2023/11/23	1	97.00	0	0.00	96.90	1	2,815	0.04%
2023/11/22	1.2	96.78	1	96.70	96.80	0.2	2,807	0.01%
2023/11/21	7.6	99.46	9	99.13	98.40	-1.4	2,789	-0.05%
2023/11/20	2.1	96.95	2	97.20	97.20	0.1	2,716	0.00%
2023/11/17	3	97.07	4	97.25	96.50	-1	2,715	-0.04%
2023/11/16	1	96.30	0.5	96.20	96.80	0.5	2,681	0.02%
2023/11/15	0	0.00	0	96.20	96.20	0	2,676	0.00%
2023/11/13	0	95.70	0	0.00	95.60	0	2,651	0.00%
2023/11/10	2.3	93.24	0	0.00	92.90	2.3	2,632	0.09%
2023/11/09	1.1	94.81	0	0.00	94.60	1.1	2,604	0.04%
2023/11/08	0.1	96.00	0	0.00	95.40	0.1	2,662	0.00%
2023/11/07	3.2	96.17	4	95.78	95.50	-0.8	2,646	-0.03%
2023/11/06	2.4	98.18	1	97.60	97.80	1.4	2,627	0.05%
2023/11/03	2.1	97.76	1	98.50	98.70	1.1	2,610	0.04%
2023/11/02	7	96.61	0	0.00	96.50	7	2,579	0.27%
2023/11/01	4	95.68	0	0.00	96.00	4	2,564	0.16%
2023/10/31	3	95.20	1	94.80	94.80	2	2,548	0.08%
2023/10/27	0.2	96.10	0	0.00	95.10	0.2	2,675	0.01%
2023/10/26	0.3	95.67	2	96.20	96.20	-1.7	2,731	-0.06%
2023/10/25	2	100.50	1	97.70	97.70	1	2,717	0.04%
2023/10/24	3.1	99.94	0	0.00	99.90	3.1	2,780	0.11%
2023/10/23	0	0.00	0	102.00	101.00	0	2,819	0.00%
2023/10/20	0	101.50	0	101.00	101.00	0	2,879	0.00%
2023/10/19	0	102.50	0	0.00	101.50	0	2,931	0.00%
2023/10/18	0	102.00	0	0.00	101.50	0	3,003	0.00%
2023/10/17	0	104.00	0	0.00	102.00	0	3,050	0.00%
2023/10/16	0.1	101.54	1	102.00	101.50	-0.9	3,354	-0.03%
2023/10/13	1	103.50	13	103.00	103.00	-12	3,733	-0.32%
2023/10/12	1	104.03	1	104.50	105.50	0	3,766	0.00%
2023/10/11	1	106.01	0	0.00	105.00	1	3,821	0.03%
2023/10/06	0	108.14	1	107.50	107.50	-1	3,975	-0.02%
2023/10/05	0	0.00	1	108.50	108.50	-1	4,096	-0.02%
2023/10/04	1	106.00	2	107.00	107.00	-1	4,141	-0.02%
2023/10/03	0.1	108.00	1	106.50	106.50	-0.9	4,150	-0.02%
2023/10/02	4	108.63	2	108.25	108.00	2	4,173	0.05%
2023/09/28	1	108.50	0	0.00	108.50	1	4,182	0.02%
2023/09/27	1	105.50	0	0.00	105.00	1	4,198	0.02%
2023/09/26	0.2	108.75	1	105.50	105.50	-0.8	4,207	-0.02%
2023/09/25	1	110.50	1	109.50	109.50	0	4,208	0.00%
2023/09/22	0	0.00	1	108.00	109.50	-1	4,227	-0.02%
2023/09/21	0.1	109.50	1	110.00	110.50	-0.9	4,203	-0.02%
2023/09/20	4	111.25	2	110.25	110.50	2	4,210	0.05%
2023/09/19	1	113.50	0	0.00	113.00	1	4,184	0.02%
2023/09/18	1	113.00	4	113.63	113.50	-3	4,212	-0.07%
2023/09/15	2	113.00	2	112.75	113.50	0	4,225	0.00%
2023/09/14	1.4	111.92	0	0.00	111.50	1.4	4,173	0.03%
2023/09/13	1.6	109.88	2	110.50	110.00	-0.4	4,150	-0.01%
2023/09/11	1.3	108.12	0	0.00	108.50	1.3	4,186	0.03%
2023/09/07	0	108.50	1	109.50	108.50	-1	4,262	-0.02%
2023/09/06	12	109.96	2	110.50	110.00	10	4,251	0.23%
2023/09/04	2	107.00	2	108.00	108.50	0	4,288	0.00%
2023/09/01	0	0.00	1	107.00	107.00	-1	4,337	-0.02%
2023/08/31	1	105.50	1	106.50	106.00	0	4,360	0.00%
2023/08/30	4	106.50	3	106.00	105.50	1	4,449	0.02%
2023/08/28	5	102.70	3	102.83	102.50	2	4,584	0.04%
2023/08/25	2	102.00	0	0.00	101.50	2	4,632	0.04%
2023/08/24	0	0.00	1	104.50	105.00	-1	4,670	-0.02%
2023/08/23	2	102.25	3	102.67	103.00	-1	4,823	-0.02%
2023/08/22	1	102.50	1	103.50	102.50	0	4,965	0.00%
2023/08/21	1	102.00	1.8	102.29	102.00	-0.8	5,160	-0.01%
2023/08/18	1	102.00	1	103.00	103.00	0	5,180	0.00%
2023/08/17	3	102.50	1	103.50	103.00	2	5,219	0.04%
2023/08/16	0	0.00	1	102.50	102.50	-1	5,227	-0.02%
2023/08/15	0	0.00	5	101.80	101.50	-5	5,251	-0.10%
2023/08/14	11.6	101.94	5	100.90	101.00	6.6	5,294	0.12%
2023/08/11	0	0.00	0	105.50	105.50	0	5,265	0.00%
2023/08/10	3	104.83	2	105.00	104.50	1	5,294	0.02%
2023/08/09	0.2	107.00	2	106.50	107.00	-1.8	5,297	-0.03%
2023/08/08	2	106.00	2	106.50	106.00	0	5,285	0.00%
2023/08/07	1.1	108.00	1	107.50	107.50	0.1	5,304	0.00%
2023/08/02	11	108.73	3	109.67	108.50	8	5,317	0.15%
2023/08/01	1	108.50	10	107.85	107.00	-9	5,279	-0.17%
2023/07/31	10	105.00	2	104.00	103.50	8	5,192	0.15%
2023/07/28	2	105.75	1.2	106.00	106.50	0.8	5,139	0.02%
2023/07/27	5.6	106.79	3	106.33	106.50	2.6	5,160	0.05%
2023/07/26	7	109.64	0	0.00	109.00	7	5,209	0.13%
2023/07/25	2	111.25	10	110.00	110.00	-8	5,305	-0.15%
2023/07/24	2.1	110.56	0.1	111.50	110.50	2	5,305	0.04%
2023/07/21	2.3	109.78	0	0.00	110.00	2.3	5,361	0.04%
2023/07/20	4.3	113.22	1	112.50	112.50	3.3	5,399	0.06%
2023/07/19	20	118.60	9.1	118.38	113.50	10.9	5,363	0.20%
2023/07/18	16.9	117.09	20	119.90	120.50	-3.2	5,106	-0.06%
2023/07/17	3	113.33	0	0.00	113.50	3	4,771	0.06%
2023/07/14	4	111.50	1	112.00	111.50	3	4,833	0.06%
2023/07/13	4.4	109.97	3.2	109.88	110.00	1.2	4,768	0.02%
2023/07/12	4	113.25	0	0.00	113.50	4	4,617	0.09%
2023/07/11	1	116.00	0	0.00	115.50	1	4,515	0.02%
2023/07/10	1	115.50	0.3	116.00	115.50	0.7	4,496	0.02%
2023/07/07	0.3	114.50	0	116.00	115.50	0.3	4,487	0.01%
2023/07/06	0.4	116.79	4.2	116.64	117.00	-3.9	4,488	-0.09%
2023/07/05	2	118.00	2	117.50	117.00	0	4,484	0.00%
2023/07/04	0.3	115.71	0	0.00	117.00	0.3	4,497	0.01%
2023/07/03	1.3	116.40	1.4	116.89	117.00	-0.1	4,518	0.00%
2023/06/30	2.2	115.11	3.1	116.45	116.50	-0.9	4,545	-0.02%
2023/06/29	0.7	114.50	0	0.00	115.00	0.7	4,603	0.02%
2023/06/28	0.5	113.78	0	0.00	112.00	0.5	4,609	0.01%
2023/06/27	2	115.00	1	113.50	113.50	1	4,635	0.02%
2023/06/26	0	116.00	5.5	116.05	116.50	-5.5	4,656	-0.12%
2023/06/21	1	116.00	3.5	115.50	115.50	-2.5	4,835	-0.05%
2023/06/20	0	0.00	1	116.00	116.50	-1	4,878	-0.02%
2023/06/19	3	115.50	4	114.75	114.50	-1	5,026	-0.02%
2023/06/16	1	115.50	2	115.00	115.00	-1	5,101	-0.02%
2023/06/15	8	117.56	6.5	116.77	116.50	1.5	5,109	0.03%
2023/06/14	3.2	116.47	6	116.50	117.00	-2.9	5,097	-0.06%
2023/06/13	3.5	114.60	3.1	114.84	115.00	0.4	5,123	0.01%
2023/06/12	1	113.50	0	0.00	113.50	1	5,181	0.02%
2023/06/09	1	111.00	2	112.00	112.00	-1	5,216	-0.02%
2023/06/08	9.5	112.59	3.2	111.78	111.50	6.3	5,251	0.12%
2023/06/07	2.5	116.55	12	116.96	116.00	-9.5	5,260	-0.18%
2023/06/06	3	118.33	1	117.50	117.50	2	5,269	0.04%
2023/06/05	0.2	119.50	9	117.78	119.00	-8.8	5,305	-0.17%
2023/06/02	1	119.50	3	119.33	118.00	-2	5,298	-0.04%
2023/06/01	1	116.00	1	116.50	116.50	0	5,261	0.00%
2023/05/31	1	115.50	1.7	117.08	116.50	-0.7	5,425	-0.01%
2023/05/30	2	116.00	7	116.21	115.50	-5	5,456	-0.09%
2023/05/29	8	117.31	32	119.02	116.00	-24	5,453	-0.44%
2023/05/26	2	116.00	3.2	115.96	115.50	-1.2	5,331	-0.02%
2023/05/25	14.8	113.54	5.3	113.60	112.00	9.5	5,240	0.18%
2023/05/24	6.1	110.57	5.1	110.62	111.00	1	5,096	0.02%
2023/05/23	0	0.00	1.3	112.86	112.50	-1.3	5,155	-0.02%
2023/05/22	4.1	110.12	2	110.25	111.00	2.1	5,175	0.04%
2023/05/19	8.1	111.56	5	111.00	110.50	3.1	5,241	0.06%
2023/05/18	1.2	111.00	0.1	112.00	112.00	1.1	5,344	0.02%
2023/05/17	1	108.50	3	109.50	109.50	-2	5,421	-0.04%
2023/05/16	1	108.00	0.1	108.50	108.00	0.9	5,506	0.02%
2023/05/15	2.1	106.52	0	0.00	106.50	2.1	5,544	0.04%
2023/05/12	5	109.50	0	0.00	109.00	5	5,573	0.09%
2023/05/11	1.5	109.83	1.5	109.65	109.50	0	5,615	0.00%
2023/05/10	1.1	110.00	6	109.58	110.00	-4.9	5,636	-0.09%
2023/05/09	3	111.00	1	111.03	111.00	2	5,678	0.03%
2023/05/08	12	111.42	10.1	111.21	111.00	1.9	5,818	0.03%
2023/05/05	3	108.83	6.1	109.41	109.50	-3.1	5,843	-0.05%
2023/05/03	3	106.83	1	107.00	107.00	2	6,126	0.03%
2023/05/02	8.1	108.42	7.2	108.44	106.50	0.9	6,160	0.02%
2023/04/28	6.2	110.75	10.1	111.48	110.50	-3.9	6,142	-0.06%
2023/04/27	8.1	107.74	6	107.83	107.50	2.1	6,023	0.04%
2023/04/26	7	108.15	8.1	108.30	109.50	-1.1	6,040	-0.02%
2023/04/25	4.1	105.62	0	0.00	104.50	4.1	6,022	0.07%
2023/04/24	1.1	106.55	1.5	108.17	108.50	-0.4	5,935	-0.01%
2023/04/21	0	109.50	1	108.00	107.50	-1	5,962	-0.02%
2023/04/20	5	108.10	1	107.50	107.50	4	5,966	0.07%
2023/04/19	5.1	109.90	0.5	109.30	108.50	4.6	6,045	0.08%
2023/04/18	1	113.00	1	113.50	112.50	0	6,016	0.00%
2023/04/17	1.1	113.45	0	0.00	113.50	1.1	6,085	0.02%
2023/04/14	0.1	114.00	0	0.00	113.50	0.1	6,137	0.00%
2023/04/13	14	114.00	11	113.95	113.50	3	6,169	0.05%
2023/04/12	1.2	114.67	0	0.00	115.00	1.2	6,195	0.02%
2023/04/11	2.1	114.55	3	115.67	115.50	-0.9	6,252	-0.01%
2023/04/10	1	113.00	1	114.00	114.00	0	6,268	0.00%
2023/04/07	6	114.25	1	115.99	114.00	5	6,313	0.08%
2023/04/06	23	116.30	2	115.50	116.00	21	6,292	0.33%
2023/03/31	0	0.00	1.4	118.09	116.00	-1.4	6,397	-0.02%
2023/03/30	2	116.23	6	116.17	116.00	-4	6,554	-0.06%
2023/03/29	1	113.50	1	113.50	114.00	0	6,798	0.00%
2023/03/28	6	113.75	3.1	114.51	113.00	3	7,272	0.04%
2023/03/27	4.2	115.65	5	115.70	115.50	-0.8	7,392	-0.01%
2023/03/24	22.3	118.50	18.8	118.43	117.00	3.6	7,644	0.05%
2023/03/23	4.8	118.07	3	118.34	119.00	1.7	7,473	0.02%
2023/03/22	2	118.25	10.3	117.67	117.50	-8.3	7,466	-0.11%
2023/03/21	2	116.75	4.1	116.78	117.00	-2.1	7,428	-0.03%
2023/03/20	0.3	116.00	0	0.00	116.00	0.3	7,431	0.00%
2023/03/17	1	115.00	2.2	115.73	116.00	-1.2	7,633	-0.02%
2023/03/16	33	115.26	22	115.05	113.50	11	7,892	0.14%
2023/03/15	1	115.50	6.3	115.70	115.00	-5.3	8,401	-0.06%
2023/03/14	12.2	112.91	5	113.50	113.50	7.2	8,566	0.08%
2023/03/13	1.1	113.35	6.1	113.67	114.00	-5	8,944	-0.06%
2023/03/10	4.1	114.28	5	113.01	113.00	-0.9	9,091	-0.01%
2023/03/09	8	116.75	4	116.38	115.50	4	9,511	0.04%
2023/03/08	0	0.00	1	116.50	116.50	-1	9,555	-0.01%
2023/03/07	11.1	115.77	4	115.38	115.50	7.1	9,625	0.07%
2023/03/06	6	117.58	4.2	117.98	118.00	1.8	9,665	0.02%
2023/03/03	9.1	116.06	2.2	115.99	116.50	6.9	9,774	0.07%
2023/03/02	3.1	112.14	12	112.92	113.00	-8.9	9,703	-0.09%
2023/03/01	4	110.25	9	110.89	111.50	-5	9,719	-0.05%
2023/02/24	12	109.04	17	109.38	108.50	-5	9,782	-0.05%
2023/02/23	3	110.50	3.5	109.00	110.50	-0.5	9,857	0.00%
2023/02/22	1	109.00	1	108.50	108.50	0	10,099	0.00%
2023/02/21	3.1	110.15	1	111.00	111.00	2.1	10,281	0.02%
2023/02/20	1	109.50	2	110.00	109.00	-1	10,426	-0.01%
2023/02/17	7	109.79	2	109.75	110.00	5	10,640	0.05%
2023/02/16	15.2	111.25	13	111.46	111.50	2.2	10,961	0.02%
2023/02/15	3.3	108.94	1.5	111.50	111.50	1.8	11,501	0.02%
2023/02/14	6.5	108.42	3	108.00	109.00	3.5	11,654	0.03%
2023/02/13	7	105.14	0.4	105.50	105.00	6.7	12,340	0.05%
2023/02/10	2.1	108.47	1	107.00	107.00	1.1	12,731	0.01%
2023/02/09	0	109.50	0	0.00	109.00	0	12,945	0.00%
2023/02/08	3	110.00	2	110.25	110.00	1	13,163	0.01%
2023/02/07	2	108.75	3	109.50	109.50	-1	13,350	-0.01%
2023/02/06	7.2	108.44	13.3	108.22	108.50	-6.1	13,602	-0.04%
2023/02/03	6.1	116.18	6	115.75	115.00	0.1	13,644	0.00%
2023/02/02	4.9	117.96	6	118.58	119.00	-1.1	13,761	-0.01%
2023/02/01	5.4	115.89	6.3	116.10	117.00	-0.9	13,847	-0.01%
2023/01/31	0	111.50	0	0.00	112.50	0	13,907	0.00%
2023/01/30	2.1	110.78	3	111.17	111.50	-0.9	14,327	-0.01%
2023/01/17	1	107.50	3	108.33	108.00	-2	14,615	-0.01%
2023/01/16	3	106.67	3.4	108.00	108.50	-0.4	15,173	0.00%
2023/01/13	5.1	107.51	27	107.85	105.50	-22	15,301	-0.14%
2023/01/12	3	106.83	3	107.17	106.00	0	15,474	0.00%
2023/01/11	6	107.00	0	0.00	107.00	6	15,764	0.04%
2023/01/10	2	105.75	1.1	106.03	106.50	0.9	16,253	0.01%
2023/01/09	4	107.00	7.5	107.77	107.50	-3.5	16,589	-0.02%
2023/01/06	1	106.50	4.5	106.56	106.50	-3.5	16,673	-0.02%
2023/01/05	2.1	103.71	1	102.50	102.50	1.1	16,733	0.01%
2023/01/04	4	104.50	2	103.25	103.00	2	16,804	0.01%
2023/01/03	1	105.97	6	104.00	106.00	-5	16,887	-0.03%
2022/12/30	31	106.27	1	104.50	104.50	30	17,066	0.18%
2022/12/29	3	105.00	2	105.75	106.00	1	17,146	0.01%
2022/12/28	1	107.00	1	104.50	104.50	0	17,392	0.00%
2022/12/27	5	107.70	6	107.25	107.50	-1	17,562	-0.01%
2022/12/26	0	106.50	1	106.50	106.00	-1	17,621	-0.01%
2022/12/23	7	106.93	8	107.50	107.00	-1	17,780	-0.01%
2022/12/22	9.1	106.11	7	106.43	107.00	2.1	17,871	0.01%
2022/12/21	17	106.03	12	104.92	106.50	5	17,832	0.03%
2022/12/20	22	107.23	24	108.06	109.50	-2	17,695	-0.01%
2022/12/19	4	112.25	3	111.83	112.00	1	17,412	0.01%
2022/12/16	12	112.88	33	113.00	112.00	-21	17,414	-0.12%
2022/12/15	0	116.50	11	117.45	118.00	-11	17,256	-0.06%
2022/12/14	2	116.25	12	116.13	116.50	-10	17,352	-0.06%
2022/12/13	7	116.43	3	115.17	115.00	4	17,372	0.02%
2022/12/12	1	116.51	19	116.92	117.00	-18	17,320	-0.10%
2022/12/09	10.1	117.45	8	117.81	117.50	2.1	17,309	0.01%
2022/12/08	19	120.37	37	120.12	120.00	-18	17,160	-0.10%
2022/12/07	71.6	124.25	17	125.59	121.50	54.6	17,051	0.32%
2022/12/06	3	136.83	4	135.63	134.50	-1	16,598	-0.01%
2022/12/05	40.1	137.40	22.1	139.34	138.50	17.9	16,437	0.11%
2022/12/02	15	130.67	4	131.75	133.00	11	16,119	0.07%
2022/12/01	39.5	130.21	60	129.33	130.50	-20.5	16,148	-0.13%
2022/11/30	1	121.00	3	122.00	122.50	-2	15,750	-0.01%
2022/11/29	3	120.17	1	121.00	121.00	2	15,778	0.01%
2022/11/28	1	122.00	0	0.00	122.00	1	15,889	0.01%
2022/11/25	24	120.73	3	121.17	120.50	21	16,141	0.13%
2022/11/24	2	119.50	2	120.25	120.00	0	15,990	0.00%
2022/11/23	4	118.50	2	117.50	117.50	2	15,932	0.01%
2022/11/22	1	117.50	19	117.50	118.00	-18	15,953	-0.11%
2022/11/21	2	117.50	3	117.50	117.00	-1	15,944	-0.01%
2022/11/18	4.2	118.33	27.1	115.86	116.00	-22.9	15,912	-0.14%
2022/11/17	23	119.76	2.1	121.72	120.00	21	15,766	0.13%
2022/11/16	1	122.00	12	121.96	121.50	-11	15,764	-0.07%
2022/11/15	34	120.72	28.1	119.41	121.50	5.9	15,744	0.04%
2022/11/14	19.3	120.21	15	119.70	119.00	4.3	15,626	0.03%
2022/11/11	12	121.33	20	120.93	119.50	-8	15,359	-0.05%
2022/11/10	23	111.80	25	112.30	113.00	-2	14,764	-0.01%
2022/11/09	64	112.05	97.1	110.94	113.50	-33.1	14,573	-0.23%
2022/11/08	44.5	107.67	32	106.64	106.50	12.5	14,070	0.09%
2022/11/07	6.2	103.35	3	103.83	104.00	3.2	13,845	0.02%
2022/11/04	33	105.26	51	104.75	105.00	-18	13,717	-0.13%
2022/11/03	5	106.00	6	106.08	106.50	-1	13,615	-0.01%
2022/11/02	44.1	106.38	43.2	107.59	107.50	1	13,553	0.01%
2022/11/01	12	106.00	2	104.75	105.00	10	13,357	0.07%
2022/10/31	17	104.91	11	105.00	104.50	6	13,314	0.05%
2022/10/28	16	104.81	61	104.07	103.50	-45	13,372	-0.34%
2022/10/27	13.1	103.00	13	103.15	104.00	0.1	13,498	0.00%
2022/10/26	72.1	101.67	21	101.69	101.50	51.1	13,425	0.38%
2022/10/25	17	104.47	22	104.25	104.50	-5	13,090	-0.04%
2022/10/24	40	105.56	34	104.07	102.50	6	12,999	0.05%
2022/10/21	20	101.45	6	101.42	100.00	14	12,968	0.11%
2022/10/20	9.1	99.75	4	100.20	100.50	5.1	13,114	0.04%
2022/10/19	7.1	102.72	12	102.67	102.00	-4.9	13,204	-0.04%
2022/10/18	15	102.30	25	104.40	102.50	-10	13,000	-0.08%
2022/10/17	37	98.24	33	101.08	103.50	4	12,646	0.03%
2022/10/14	20	98.90	5	98.36	99.50	15	12,567	0.12%
2022/10/13	3.5	92.16	9	90.84	90.50	-5.5	12,680	-0.04%
2022/10/12	1	95.00	28	94.08	95.30	-27	12,686	-0.21%
2022/10/11	22.6	93.69	19	94.57	92.50	3.6	12,786	0.03%
2022/10/07	10.1	100.30	10	102.10	100.50	0.1	12,896	0.00%
2022/10/06	8	99.68	9	99.61	100.50	-1	12,854	-0.01%
2022/10/05	21.2	100.70	16	100.44	99.00	5.2	12,920	0.04%
2022/10/04	36	99.52	10	99.36	99.90	26	12,821	0.20%
2022/10/03	3	94.86	52	93.04	94.40	-49	12,678	-0.39%
2022/09/30	36	92.55	16	89.58	93.00	20	12,805	0.16%
2022/09/29	42	90.90	25	91.58	90.30	17	12,880	0.13%
2022/09/28	11	93.73	8	95.09	92.00	3	12,806	0.02%
2022/09/27	1	96.11	8	95.85	96.70	-7	12,851	-0.05%
2022/09/26	5	95.56	7	93.46	92.60	-2	12,840	-0.02%
2022/09/23	5	99.90	3	99.33	98.00	2	12,910	0.02%
2022/09/22	16	100.41	11	101.09	100.00	5	12,866	0.04%
2022/09/21	15	103.23	7	104.07	103.00	8	12,833	0.06%
2022/09/20	4	105.38	4	105.00	105.00	0	12,853	0.00%
2022/09/19	6	106.00	6	106.50	105.50	0	12,941	0.00%
2022/09/16	5	105.60	2	106.50	105.50	3	13,033	0.02%
2022/09/15	3.1	109.00	3	109.00	108.00	0.1	13,263	0.00%
2022/09/14	7	108.07	8	108.63	109.50	-1	13,373	-0.01%
2022/09/13	9.1	112.49	6	111.83	111.50	3.1	13,424	0.02%
2022/09/12	5	114.10	7	114.29	114.00	-2	13,462	-0.01%
2022/09/08	9	111.56	10	110.65	111.50	-1	13,670	-0.01%
2022/09/07	11	108.45	6	108.00	108.50	5	13,949	0.04%
2022/09/06	2	112.01	3	111.83	112.00	-1	14,099	-0.01%
2022/09/05	49	112.76	5	112.00	111.50	44	14,128	0.31%
2022/09/02	12	112.17	10	112.45	111.50	2	14,070	0.01%
2022/09/01	20.1	115.25	48	111.92	111.50	-27.9	13,951	-0.20%
2022/08/31	2	121.75	3	122.67	123.00	-1	13,744	-0.01%
2022/08/30	3	122.67	2	122.25	122.50	1	13,797	0.01%
2022/08/29	4	121.13	16	121.06	121.50	-12	13,856	-0.09%
2022/08/26	3.2	128.29	1	128.00	127.00	2.2	13,872	0.02%
2022/08/25	36	128.44	38	127.70	129.00	-2	13,911	-0.01%
2022/08/24	25.3	128.08	26	126.75	125.50	-0.7	14,102	-0.01%
2022/08/23	33	131.65	18	130.94	128.50	15	14,148	0.11%
2022/08/22	10	138.60	9	139.05	136.50	1	14,263	0.01%
2022/08/19	7	135.86	4.1	136.88	137.00	2.9	14,409	0.02%
2022/08/18	12	132.63	13	132.62	134.00	-1	14,598	-0.01%
2022/08/17	6	132.58	7	134.43	133.00	-1	14,786	-0.01%
2022/08/16	7	135.57	8	135.25	134.00	-1	14,910	-0.01%
2022/08/15	7	135.43	15	135.20	135.50	-8	14,923	-0.05%
2022/08/12	9	131.00	10	130.55	131.00	-1	14,717	-0.01%
2022/08/11	1	127.50	1	130.50	128.00	0	14,565	0.00%
2022/08/10	3	126.34	3	126.50	125.50	0	14,606	0.00%
2022/08/09	5	129.10	4	129.88	129.50	1	14,629	0.01%
2022/08/08	11	126.45	13	127.15	129.00	-2	14,652	-0.01%
2022/08/05	9	125.45	11	126.00	126.50	-2	14,664	-0.01%
2022/08/04	33	123.42	28	121.30	121.00	5	14,570	0.03%
2022/08/03	55	125.85	64	125.79	124.00	-9	14,372	-0.06%
2022/08/02	19	129.42	17	130.06	130.00	2	14,162	0.01%
2022/08/01	54	135.69	52	133.93	134.00	2	14,122	0.01%
2022/07/29	12	136.96	24	135.00	136.00	-12	14,179	-0.08%
2022/07/28	63.2	135.36	10	132.70	130.50	53.2	14,090	0.38%
2022/07/27	7	146.29	30	147.07	149.00	-23	13,770	-0.17%
2022/07/26	47	147.14	26	142.15	141.50	21	13,583	0.15%
2022/07/25	2	143.51	3	145.00	146.00	-1	13,607	-0.01%
2022/07/22	7	145.29	7	145.00	145.00	0	13,846	0.00%
2022/07/21	13	140.43	17	144.18	145.00	-4	14,210	-0.03%
2022/07/20	24	138.73	29	139.14	138.50	-5	14,200	-0.04%
2022/07/19	13.2	135.81	14	136.39	134.50	-0.8	14,036	-0.01%
2022/07/18	11	136.64	10	136.55	137.00	1	14,026	0.01%
2022/07/15	12	132.25	11	133.00	133.50	1	13,869	0.01%
2022/07/14	8	132.93	8	130.31	133.50	0	13,727	0.00%
2022/07/13	4	128.50	7	130.64	128.50	-3	13,674	-0.02%
2022/07/12	7	125.86	5	130.10	126.00	2	13,583	0.01%
2022/07/11	4	133.88	4	135.50	134.00	0	13,473	0.00%
2022/07/08	14	134.29	15	135.07	135.00	-1	13,560	-0.01%
2022/07/07	43	132.64	45	128.16	134.00	-2	13,480	-0.01%
2022/07/06	7	128.50	5	132.00	127.50	2	13,380	0.01%
2022/07/05	19	128.76	20	130.83	133.00	-1	13,413	-0.01%
2022/07/04	47	132.79	8	133.00	130.50	39	13,325	0.29%
2022/07/01	9	135.56	56	131.01	130.00	-47	13,481	-0.35%
2022/06/30	19	142.39	29	142.07	142.50	-10	13,388	-0.07%
2022/06/29	62	141.94	52	142.60	143.00	10	13,495	0.07%
2022/06/28	38	143.72	35	143.96	144.00	3	13,495	0.02%
2022/06/27	0	149.00	0	0.00	151.00	0	13,503	0.00%
2022/06/24	44	142.66	44	143.14	142.50	0	13,538	0.00%
2022/06/23	9	139.61	9	141.78	138.50	0	13,436	0.00%
2022/06/22	5	145.70	4	149.49	145.00	1	13,301	0.01%
2022/06/21	5	151.89	5	147.50	153.00	0	13,194	0.00%
2022/06/20	8	144.94	5	146.60	143.00	3	13,158	0.02%
2022/06/17	12	145.75	12	144.33	148.00	0	13,111	0.00%
2022/06/16	20.1	146.27	24.1	147.25	143.00	-3.9	13,017	-0.03%
2022/06/15	35.1	152.13	22.1	152.79	148.00	13	12,813	0.10%
2022/06/14	7	157.86	8	161.26	163.00	-1	12,769	-0.01%
2022/06/13	24.1	162.29	0	0.00	161.00	24.1	12,835	0.19%
2022/06/10	36.1	165.64	29.1	167.62	168.00	7	12,980	0.05%
2022/06/09	11	169.89	9	170.67	167.50	2	12,990	0.02%
2022/06/08	3	168.83	8	169.31	168.50	-5	12,915	-0.04%
2022/06/07	12.1	168.54	10	168.05	166.50	2.1	12,937	0.02%
2022/06/06	4	169.50	40	169.78	170.00	-36	13,001	-0.28%
2022/06/02	9	165.22	5	166.00	167.50	4	13,095	0.03%
2022/06/01	37	167.05	5	166.70	166.00	32	13,153	0.24%
2022/05/31	4	172.25	8	172.44	175.00	-4	13,006	-0.03%
2022/05/30	28	171.39	76	170.18	172.50	-48	12,960	-0.37%
2022/05/27	54	161.36	59	162.48	160.50	-5	12,843	-0.04%
2022/05/26	21	157.76	6	159.08	156.50	15	13,010	0.12%
2022/05/25	58	159.37	24	161.08	164.50	34	13,056	0.26%
2022/05/24	17.2	165.38	31	161.16	160.50	-13.8	12,946	-0.11%
2022/05/23	2	172.25	5	172.40	171.50	-3	12,797	-0.02%
2022/05/20	4	170.38	0	0.00	169.00	4	12,785	0.03%
2022/05/19	4	172.13	5	171.80	173.50	-1	12,806	-0.01%
2022/05/18	7	175.57	6	176.50	175.00	1	12,902	0.01%
2022/05/17	2	169.00	6	173.58	174.00	-4	12,822	-0.03%
2022/05/16	10	172.45	6	171.00	169.50	4	12,833	0.03%
2022/05/13	1	169.03	14	171.04	172.50	-13	12,711	-0.10%
2022/05/12	44	166.11	40	166.89	164.00	4	12,656	0.03%
2022/05/11	22	169.02	18	169.17	168.00	4	12,661	0.03%
2022/05/10	8	170.37	9	166.39	172.00	-1	12,687	-0.01%
2022/05/09	16	168.63	7	170.21	166.50	9	12,792	0.07%
2022/05/06	22.1	170.82	20	171.53	170.50	2.1	12,849	0.02%
2022/05/05	7	183.36	27	184.17	181.00	-20	12,688	-0.16%
2022/05/04	36	178.29	23	177.02	177.00	13	12,499	0.10%
2022/05/03	10	173.40	9	171.39	175.00	1	12,356	0.01%
2022/04/29	37	170.36	43	168.41	171.50	-6	12,334	-0.05%
2022/04/28	16	160.59	11	160.05	160.50	5	12,098	0.04%
2022/04/27	73.1	163.05	38	162.07	167.50	35.1	11,828	0.30%
2022/04/26	20.1	172.18	68	170.49	168.50	-47.9	11,380	-0.42%
2022/04/25	11	175.23	7	177.71	178.00	4	11,284	0.04%
2022/04/22	15.1	188.43	1	189.00	184.00	14.1	11,231	0.13%
2022/04/21	1	192.50	13.1	195.50	197.00	-12.1	11,195	-0.11%
2022/04/20	3	191.33	3	192.83	192.50	0	11,212	0.00%
2022/04/19	10	190.00	0	0.00	188.50	10	11,181	0.09%
2022/04/18	11	183.23	10	177.35	184.00	1	11,184	0.01%
2022/04/15	42	181.76	38	183.41	181.00	4	11,315	0.04%
2022/04/14	8	189.31	11	190.09	189.50	-3	11,392	-0.03%
2022/04/13	1	185.00	12	182.71	187.00	-11	11,354	-0.10%
2022/04/12	3	185.83	3	184.83	185.50	0	11,335	0.00%
2022/04/11	32	181.64	29.5	186.90	182.50	2.5	11,225	0.02%
2022/04/08	4	193.63	1	196.00	192.00	3	11,119	0.03%
2022/04/07	31	199.66	8.4	198.39	192.50	22.6	11,093	0.20%
2022/04/06	12.1	201.41	30	204.10	205.00	-18	10,782	-0.17%
2022/04/01	13.1	202.43	27.2	197.57	202.50	-14.2	10,648	-0.13%
2022/03/31	10.2	193.81	3	194.67	194.50	7.2	10,713	0.07%
2022/03/30	2.2	197.73	16	198.22	198.00	-13.8	10,682	-0.13%
2022/03/29	17	196.62	0	0.00	193.50	17	10,621	0.16%
2022/03/28	2.1	198.00	2	199.50	201.00	0.1	10,430	0.00%
2022/03/25	30	203.07	18	203.53	203.00	12	10,409	0.12%
2022/03/24	6	202.00	11	201.77	202.00	-5	10,308	-0.05%
2022/03/23	3	199.33	7	202.07	199.50	-4	10,287	-0.04%
2022/03/22	2.5	191.80	14	193.50	193.50	-11.5	10,185	-0.11%
2022/03/21	22	190.18	16	192.34	192.00	6	10,192	0.06%
2022/03/18	43	186.50	36	183.96	188.00	7	10,105	0.07%
2022/03/17	9	185.00	11	184.91	186.50	-2	10,020	-0.02%
2022/03/16	12.3	171.38	14	173.54	172.50	-1.8	9,818	-0.02%
2022/03/15	13.1	176.11	11	179.82	172.00	2.1	9,746	0.02%
2022/03/14	7.1	186.86	4	188.63	188.00	3.1	9,658	0.03%
2022/03/11	2	190.50	1	192.00	193.00	1	9,703	0.01%
2022/03/10	5	195.00	7	194.93	197.00	-2	9,742	-0.02%
2022/03/09	7	186.43	3	185.67	186.00	4	9,942	0.04%
2022/03/08	17.2	191.12	11	190.00	185.50	6.2	10,028	0.06%
2022/03/07	20.1	201.10	14	202.43	197.00	6.1	9,976	0.06%
2022/03/04	3	218.50	9	216.56	217.50	-6	10,116	-0.06%
2022/03/03	4	218.25	5	219.10	217.00	-1	10,209	-0.01%
2022/03/02	15	219.90	3	222.16	222.50	12	10,300	0.12%
2022/03/01	19	232.16	11	230.23	224.50	8	10,268	0.08%
2022/02/25	21	221.07	23.2	221.72	227.00	-2.2	9,965	-0.02%
2022/02/24	12	215.46	23	216.22	212.00	-11	9,643	-0.11%
2022/02/23	3	212.67	0	0.00	213.50	3	9,527	0.03%
2022/02/22	11	210.18	5	213.30	210.00	6	9,546	0.06%
2022/02/21	19	214.92	6	216.33	216.50	13	9,569	0.14%
2022/02/18	5	217.60	19.2	218.44	218.00	-14.2	9,639	-0.15%
2022/02/17	6	218.08	7	219.21	214.50	-1	9,695	-0.01%
2022/02/16	16.2	220.35	13.1	220.90	217.50	3.1	9,885	0.03%
2022/02/15	9	218.78	10.2	217.76	215.50	-1.2	9,957	-0.01%
2022/02/14	6	215.50	4	215.50	215.50	2	10,091	0.02%
2022/02/11	5	221.40	6	222.75	221.50	-1	10,208	-0.01%
2022/02/10	9	226.06	4.1	220.99	221.00	5	10,273	0.05%
2022/02/09	27.5	215.46	35	219.59	224.50	-7.5	10,328	-0.07%
2022/02/08	15	205.43	14	209.00	210.00	1	10,357	0.01%
2022/02/07	5	202.40	4	203.00	202.50	1	10,415	0.01%
2022/01/26	22.1	201.39	23	200.54	201.50	-0.9	10,728	-0.01%
2022/01/25	19	198.47	18	201.72	198.00	1	11,165	0.01%
2022/01/24	59	203.04	58	201.92	206.00	1	11,590	0.01%
2022/01/21	7	204.79	8	207.94	200.50	-1	12,083	-0.01%
2022/01/20	4.3	211.72	4	211.50	213.00	0.3	12,331	0.00%
2022/01/19	5.1	212.61	5	214.00	213.00	0.1	13,147	0.00%
2022/01/18	9	218.33	20.2	212.41	217.50	-11.2	13,603	-0.08%
2022/01/17	6.2	205.32	5	206.60	208.50	1.2	13,734	0.01%
2022/01/14	4	198.88	4	195.78	201.00	0	14,096	0.00%
2022/01/13	11	200.55	11	201.77	200.50	0	14,596	0.00%
2022/01/12	6.4	201.19	6	202.75	201.00	0.4	15,503	0.00%
2022/01/11	20.3	202.08	14	204.11	200.00	6.3	15,874	0.04%
2022/01/10	13.1	204.12	8	205.81	206.50	5.1	16,040	0.03%
2022/01/07	20.1	215.87	16	216.56	212.50	4.1	16,284	0.03%
2022/01/06	8	224.00	8.2	227.53	228.00	-0.2	16,485	0.00%
2022/01/05	17	229.41	4.2	234.08	230.00	12.9	16,749	0.08%
2022/01/04	5	237.60	6	236.58	235.50	-1	17,006	-0.01%
2022/01/03	5	236.00	12	237.04	236.00	-7	17,532	-0.04%
2021/12/30	3	233.33	1	242.50	233.00	2	17,819	0.01%
2021/12/29	1	236.50	1	238.00	236.50	0	17,930	0.00%
2021/12/28	9	237.89	9	237.44	239.50	0	18,294	0.00%
2021/12/27	21	245.14	24.1	247.00	237.00	-3.1	18,566	-0.02%
2021/12/24	1	238.50	0	0.00	238.50	1	18,515	0.01%
2021/12/23	5.3	236.25	8	236.26	237.50	-2.7	18,745	-0.01%
2021/12/22	6	230.83	6	232.42	232.00	0	18,920	0.00%
2021/12/21	0	0.00	0	229.00	229.00	0	19,147	0.00%
2021/12/20	6	227.92	5	227.20	226.50	1	19,327	0.01%
2021/12/17	7	231.29	8	232.31	231.00	-1	19,509	-0.01%
2021/12/16	3	229.17	3	233.00	233.50	0	19,787	0.00%
2021/12/15	10	222.30	10	223.10	227.00	0	19,869	0.00%
2021/12/14	4	223.25	4	225.50	220.00	0	19,971	0.00%
2021/12/13	1	227.00	8	228.88	230.50	-7	20,096	-0.03%
2021/12/10	15	226.70	14	228.54	225.50	1	20,165	0.00%
2021/12/09	5	234.10	0	0.00	229.50	5	20,198	0.02%
2021/12/08	6	234.50	10	236.55	237.00	-4	20,324	-0.02%
2021/12/07	6.1	234.61	4	229.38	228.00	2.1	20,560	0.01%
2021/12/06	1	233.00	0	0.00	237.00	1	20,856	0.00%
2021/12/03	6	240.17	10.3	237.83	241.00	-4.3	21,325	-0.02%
2021/12/02	12	228.04	13	227.46	230.00	-1	21,728	0.00%
2021/12/01	8.2	232.95	4	229.25	228.00	4.2	22,102	0.02%
2021/11/30	8	237.38	14.8	240.48	240.50	-6.8	22,466	-0.03%
2021/11/29	10	225.50	6.2	230.76	234.00	3.8	22,504	0.02%
2021/11/26	9.2	236.57	8	236.31	231.00	1.2	22,542	0.01%
2021/11/25	4	237.38	2	240.50	239.00	2	22,725	0.01%
2021/11/24	7	237.43	9	238.78	234.50	-2	22,834	-0.01%
2021/11/23	6	232.50	4	232.00	232.00	2	23,249	0.01%
2021/11/22	6	235.25	3	233.50	238.00	3	23,423	0.01%
2021/11/19	3	237.17	3	235.33	235.00	0	23,817	0.00%
2021/11/18	4.1	235.49	5	236.90	236.50	-1	24,138	0.00%
2021/11/17	9.5	237.37	15.1	234.99	243.00	-5.6	24,245	-0.02%
2021/11/16	11.2	236.56	6	237.58	236.00	5.2	24,279	0.02%
2021/11/15	18.2	248.64	10	250.05	243.00	8.2	24,276	0.03%
2021/11/12	11	248.14	18.5	250.10	251.00	-7.4	24,240	-0.03%
2021/11/11	15	246.13	12	246.46	243.50	3	24,079	0.01%
2021/11/10	2	249.43	3	247.67	250.00	-1	23,974	0.00%
2021/11/09	0.4	245.14	4	245.63	243.50	-3.7	23,930	-0.02%
2021/11/08	5	243.30	4	242.13	242.50	1	23,982	0.00%
2021/11/05	3	242.67	7	246.36	249.50	-4	23,957	-0.02%
2021/11/04	9	242.72	7	243.36	242.00	2	23,880	0.01%
2021/11/03	4.3	233.12	24.1	235.61	241.50	-19.8	23,773	-0.08%
2021/11/02	15.8	237.46	31	243.31	233.00	-15.2	23,548	-0.06%
2021/11/01	62.5	246.79	22	244.82	239.50	40.5	23,279	0.17%
2021/10/29	29.1	244.72	25.2	248.40	244.00	3.8	22,958	0.02%
2021/10/28	40.3	248.38	44	247.20	246.50	-3.7	22,556	-0.02%
2021/10/27	97.1	251.59	109.4	250.26	249.50	-12.3	22,275	-0.06%	大賣/
2021/10/26	58.3	244.83	34.3	239.59	236.00	24	21,599	0.11%
2021/10/25	25	242.14	42	240.54	245.00	-17	21,430	-0.08%
2021/10/22	75	237.70	60	237.79	236.50	15	21,501	0.07%
2021/10/21	56.5	236.93	144	241.16	233.00	-87.5	21,414	-0.41%	大賣/
2021/10/20	157.1	246.16	51.6	241.33	248.00	105.5	20,975	0.50%	大買/鉅額交易
2021/10/19	34.4	231.78	52.7	232.15	237.50	-18.3	20,214	-0.09%
2021/10/18	34.2	212.66	37	214.49	216.00	-2.8	20,181	-0.01%
2021/10/15	35.1	212.18	42.5	210.23	210.00	-7.5	20,158	-0.04%
2021/10/14	19	202.29	30	204.40	200.00	-11	19,953	-0.06%
2021/10/13	34	207.37	21	208.14	203.00	13	19,745	0.07%
2021/10/12	66.1	217.29	67.3	215.33	219.00	-1.3	19,609	-0.01%
2021/10/08	16.2	214.86	14	217.21	221.00	2.2	19,698	0.01%
2021/10/07	6.3	204.49	12.5	207.69	211.00	-6.2	19,487	-0.03%
2021/10/06	8	195.06	8	193.31	192.00	0	19,542	0.00%
2021/10/05	19	193.18	30	191.02	201.50	-11	19,785	-0.06%
2021/10/04	24	197.92	25	199.62	191.00	-1	19,784	-0.01%
2021/10/01	33	200.71	28.1	198.85	200.50	4.9	20,020	0.02%
2021/09/30	24.1	198.07	27.1	198.17	202.00	-3	20,296	-0.01%
2021/09/29	26.4	197.56	18	195.72	193.00	8.4	20,608	0.04%
2021/09/28	7	206.21	4	203.63	207.00	3	20,728	0.01%
2021/09/27	26.1	208.33	21	206.95	206.50	5.1	20,624	0.02%
2021/09/24	6	214.33	11	217.82	217.00	-5	20,506	-0.02%
2021/09/23	10	216.00	13	216.08	215.00	-3	20,337	-0.01%
2021/09/22	25	204.42	23	206.63	204.00	2	20,080	0.01%
2021/09/17	5.1	209.18	13	208.19	212.00	-7.9	20,105	-0.04%
2021/09/16	23.3	205.69	10	206.50	205.00	13.3	20,087	0.07%
2021/09/15	14.3	202.76	37	202.41	204.00	-22.7	20,140	-0.11%
2021/09/14	10.1	204.52	11	203.86	202.50	-0.9	20,576	0.00%
2021/09/13	25.5	204.23	23	207.39	202.50	2.5	21,004	0.01%
2021/09/10	78.2	205.05	74	205.57	209.50	4.2	21,183	0.02%
2021/09/09	52.2	201.62	64	200.88	204.00	-11.8	21,152	-0.06%
2021/09/08	60.1	205.63	29	204.41	200.50	31.1	20,915	0.15%
2021/09/07	39.4	219.46	32.5	220.29	222.50	6.9	20,466	0.03%
2021/09/06	77	222.36	82	224.77	229.00	-5	19,797	-0.03%
2021/09/03	27.2	210.78	26.1	212.83	219.00	1.1	19,314	0.01%
2021/09/02	36.1	202.71	43.6	203.16	202.50	-7.5	18,905	-0.04%
2021/09/01	19	197.79	10	198.20	198.00	9	18,890	0.05%
2021/08/31	12.2	199.02	12	199.58	200.50	0.1	19,285	0.00%
2021/08/30	15	202.27	16	204.16	205.00	-1	19,724	-0.01%
2021/08/27	62.5	204.47	53	204.73	202.00	9.5	19,769	0.05%
2021/08/26	13	193.92	13.1	192.36	196.00	-0.1	19,606	0.00%
2021/08/25	42.1	191.98	43	193.71	195.50	-1	19,482	0.00%
2021/08/24	52	183.62	47	183.89	185.00	5	19,144	0.03%
2021/08/23	6	180.50	10.3	182.02	184.50	-4.3	18,981	-0.02%
2021/08/20	4	171.13	7	169.43	168.00	-3	18,870	-0.02%
2021/08/19	3.4	166.49	1	172.50	159.00	2.4	18,780	0.01%
2021/08/18	6	166.43	13	170.00	172.50	-7	18,751	-0.04%
2021/08/17	4.1	172.79	4	173.00	165.50	0.1	18,722	0.00%
2021/08/16	2	170.25	2	173.00	172.50	0	18,727	0.00%
2021/08/13	6.1	173.10	2	174.52	174.50	4.1	18,812	0.02%
2021/08/12	8	180.19	21	178.60	180.00	-13	18,829	-0.07%
2021/08/11	1.1	172.50	0	0.00	170.50	1.1	18,676	0.01%
2021/08/10	5	170.92	40	171.83	181.00	-35	18,783	-0.19%
2021/08/09	45	178.43	21	178.17	176.00	24	18,841	0.13%
2021/08/06	6	181.17	2	181.50	181.50	4	18,864	0.02%
2021/08/05	3	187.00	54	184.91	186.50	-51	18,898	-0.27%
2021/08/04	50.3	185.89	4	184.00	182.00	46.3	18,944	0.24%
2021/08/03	12	186.46	9	188.22	190.00	3	18,935	0.02%
2021/08/02	46	183.47	52	186.48	188.00	-6	18,806	-0.03%
2021/07/30	29	188.21	12	183.97	184.00	17	18,849	0.09%
2021/07/29	22	192.29	12	192.08	194.00	10	18,762	0.05%
2021/07/28	9.1	173.76	7	179.79	179.50	2.1	18,481	0.01%
2021/07/27	19.1	189.55	31.1	189.03	184.00	-12	18,249	-0.07%
2021/07/26	21	194.76	20.1	196.49	197.00	0.9	18,009	0.01%
2021/07/23	28	203.76	130	207.04	199.50	-102	17,961	-0.57%	大賣/鉅額交易
2021/07/22	154.1	205.57	96	203.77	209.50	58.1	18,108	0.32%	大買/
2021/07/21	51	190.08	51	192.18	190.50	0	17,898	0.00%
2021/07/20	61	191.65	33.1	188.09	186.00	27.9	17,766	0.16%
2021/07/19	18	187.31	6	192.50	186.50	12	17,608	0.07%
2021/07/16	74	189.66	73	191.60	193.00	1	17,533	0.01%
2021/07/15	46.7	195.07	25	194.36	195.50	21.7	17,337	0.13%
2021/07/14	8	185.62	10	183.80	181.00	-2	16,919	-0.01%
2021/07/13	25	184.02	22.2	178.20	176.50	2.8	16,770	0.02%
2021/07/12	28	183.95	25.2	183.90	188.50	2.8	16,627	0.02%
2021/07/09	25	172.94	23	175.80	176.00	2	16,335	0.01%
2021/07/08	47	169.23	58	171.66	174.00	-11	16,122	-0.07%
2021/07/07	26.1	160.36	31	160.95	159.00	-4.9	15,711	-0.03%
2021/07/06	50	156.11	74	156.71	159.00	-24	15,290	-0.16%
2021/07/05	34	143.56	25	144.32	150.00	9	14,862	0.06%
2021/07/02	7	133.93	10.3	135.11	136.50	-3.3	14,581	-0.02%
2021/07/01	12	129.71	2	130.00	130.00	10	14,533	0.07%
2021/06/30	1	135.00	3	133.50	135.00	-2	14,662	-0.01%
2021/06/29	1	131.50	2	131.25	131.00	-1	14,834	-0.01%
2021/06/28	17	131.88	5	132.90	131.50	12	15,167	0.08%
2021/06/25	6.8	136.65	7	139.42	136.50	-0.2	15,362	0.00%
2021/06/24	12.6	140.59	12.1	139.90	136.50	0.5	15,430	0.00%
2021/06/23	39	137.58	28	136.43	137.00	11	15,546	0.07%
2021/06/22	6	131.67	27	130.89	137.50	-21	15,065	-0.14%
2021/06/21	41	126.71	40	126.69	125.00	1	14,550	0.01%
2021/06/18	26	125.50	16	126.25	124.50	10	14,173	0.07%
2021/06/17	9	122.39	15	121.13	122.00	-6	13,875	-0.04%
2021/06/16	9.1	118.14	6	118.17	115.50	3.1	13,705	0.02%
2021/06/15	5	118.50	5	119.10	118.50	0	13,595	0.00%
2021/06/11	28	120.98	26	118.08	118.00	2	13,544	0.01%
2021/06/10	23	121.85	18	121.03	121.50	5	13,417	0.04%
2021/06/09	24	121.71	32.3	123.63	121.50	-8.3	13,330	-0.06%
2021/06/08	32	125.41	113	125.55	122.00	-81	13,062	-0.62%	大賣/
2021/06/07	161	125.48	95	123.33	126.00	66	12,554	0.53%	大買/
2021/06/04	47	116.06	36	116.90	116.00	11	11,828	0.09%
2021/06/03	27	116.04	18	113.81	118.50	9	11,556	0.08%
2021/06/02	3	109.50	4	111.63	108.50	-1	11,197	-0.01%
2021/06/01	12	108.92	13	110.35	109.50	-1	11,169	-0.01%
2021/05/31	17	108.29	21	107.95	109.50	-4	11,115	-0.04%
2021/05/28	11	104.05	5.2	105.00	104.50	5.8	10,979	0.05%
2021/05/27	7	102.14	4	104.25	103.00	3	10,978	0.03%
2021/05/26	5	106.90	4	105.39	104.50	1	10,998	0.01%
2021/05/25	8	103.20	13.1	100.01	104.50	-5.1	11,058	-0.05%
2021/05/24	4	95.18	8.1	95.56	96.00	-4.1	11,321	-0.04%
2021/05/21	11	94.15	17	93.74	94.40	-6	11,439	-0.05%
2021/05/20	10.2	90.17	4	91.15	88.20	6.2	11,606	0.05%
2021/05/19	5	93.44	5	94.16	94.00	0	11,700	0.00%
2021/05/18	18	94.29	16	93.81	94.20	2	11,978	0.02%
2021/05/17	9	90.03	9	91.39	90.20	0	12,115	0.00%
2021/05/14	2	91.60	0	0.00	89.20	2	12,079	0.02%
2021/05/13	8	86.40	7	88.39	86.10	1	12,285	0.01%
2021/05/12	0	0.00	0.2	87.70	87.40	-0.2	12,262	0.00%
2021/05/11	5	93.26	3	94.87	88.00	2	12,169	0.02%
2021/05/10	2	95.70	3	98.50	96.20	-1	12,243	-0.01%
2021/05/07	4	101.13	2	98.55	100.50	2	12,339	0.02%
2021/05/06	7.1	99.88	7	97.47	95.50	0.1	12,339	0.00%
2021/05/05	2	96.15	3	97.73	95.00	-1	12,391	-0.01%
2021/05/04	4	99.38	2	99.30	97.60	2	12,417	0.02%
2021/05/03	2.2	101.82	8	101.81	102.00	-5.8	12,442	-0.05%
2021/04/29	25	107.20	19	107.87	105.50	6	12,594	0.05%
2021/04/28	9	112.72	11	110.14	109.00	-2	12,756	-0.02%
2021/04/27	6.2	106.73	4	106.88	107.50	2.2	12,631	0.02%
2021/04/26	2	110.50	0	0.00	111.00	2	12,451	0.02%
2021/04/23	0	0.00	1.1	106.50	113.00	-1.1	12,412	-0.01%
2021/04/21	0.1	111.00	0	0.00	111.00	0.1	12,475	0.00%
2021/04/20	2.2	114.82	4	113.75	114.00	-1.8	12,822	-0.01%
2021/04/19	11	115.82	11	114.82	113.00	0	13,083	0.00%
2021/04/16	7.3	114.65	8	115.44	116.50	-0.7	13,118	-0.01%
2021/04/15	7	109.64	4	109.75	110.50	3	12,997	0.02%
2021/04/14	4	105.63	4	106.38	104.50	0	13,102	0.00%
2021/04/13	1	109.50	2	110.75	107.50	-1	13,201	-0.01%
2021/04/12	2	111.75	4	111.75	112.00	-2	13,332	-0.02%
2021/04/09	1	116.00	3	114.17	112.00	-2	13,534	-0.01%
2021/04/08	7	113.85	5	114.00	112.00	2	13,409	0.02%
2021/04/07	7	112.36	9	113.06	115.00	-2	13,361	-0.01%
2021/04/06	8	115.13	10	114.80	116.00	-2	13,343	-0.01%
2021/04/01	10	109.90	6	109.83	109.50	4	13,182	0.03%
2021/03/31	7.1	110.50	10	110.50	112.00	-3	12,952	-0.02%
2021/03/30	15	106.50	35	104.94	105.50	-20	12,575	-0.16%
2021/03/29	15	101.20	6	100.17	100.50	9	12,244	0.07%
2021/03/26	10	97.94	49	97.92	102.50	-39	12,027	-0.32%
2021/03/25	9	94.09	19	95.14	93.30	-10	11,722	-0.09%
2021/03/24	5	93.60	7	94.14	93.30	-2	11,666	-0.02%
2021/03/23	0	0.00	6	93.32	90.70	-6	11,678	-0.05%
2021/03/22	10	90.63	5	89.34	91.50	5	11,766	0.04%
2021/03/19	9	90.66	5	90.40	90.60	4	11,844	0.03%
2021/03/18	6	93.60	5	94.30	93.40	1	11,924	0.01%
2021/03/17	13	92.70	16	93.53	92.70	-3	12,204	-0.02%
2021/03/16	8	93.53	6	93.37	93.30	2	12,264	0.02%
2021/03/15	30	94.62	20	95.85	93.70	10	12,329	0.08%
2021/03/12	23	95.70	21	95.94	95.00	2	12,394	0.02%
2021/03/11	29	94.40	8.1	94.95	94.90	20.9	12,461	0.17%
2021/03/10	8.1	93.88	8	93.58	94.90	0.1	12,435	0.00%
2021/03/09	10	90.47	9	91.11	89.60	1	12,473	0.01%
2021/03/08	6	92.72	23	93.54	92.20	-17	12,630	-0.13%
2021/03/05	6	91.03	23	91.17	91.10	-17	13,043	-0.13%
2021/03/04	11	92.74	20	93.36	92.00	-9	13,503	-0.07%
2021/03/03	7	92.26	7	92.67	92.00	0	14,129	0.00%
2021/03/02	12	95.65	15	95.36	93.60	-3	14,989	-0.02%
2021/02/26	11	97.21	6	98.16	96.10	5	15,742	0.03%
2021/02/25	6	98.70	8	99.65	99.50	-2	16,067	-0.01%
2021/02/24	38	99.28	34.1	99.56	96.50	3.9	15,944	0.02%
2021/02/23	30	98.46	13	96.62	95.30	17	15,577	0.11%
2021/02/22	26	97.35	34	97.73	98.50	-8	15,472	-0.05%
2021/02/19	17	91.20	23	92.22	93.00	-6	15,248	-0.04%
2021/02/18	11	88.65	11.1	89.70	91.30	-0.1	15,315	0.00%
2021/02/17	15	85.05	41	86.73	88.30	-26	15,075	-0.17%
2021/02/05	7	80.81	8	80.45	80.30	-1	14,865	-0.01%
2021/02/04	16	80.15	21	80.31	82.00	-5	14,829	-0.03%
2021/02/03	35	77.91	6	77.95	79.10	29	14,645	0.20%
2021/02/02	4	75.40	8	75.13	75.50	-4	14,931	-0.03%
2021/02/01	7.1	75.41	6	74.87	74.30	1.1	14,977	0.01%
2021/01/29	47	80.80	14	80.59	78.10	33	15,047	0.22%
2021/01/28	20	82.86	47.1	82.58	81.60	-27.1	15,432	-0.18%
2021/01/27	10	86.13	8	86.26	85.50	2	16,075	0.01%
2021/01/26	2	88.55	2	89.75	87.10	0	16,288	0.00%
2021/01/25	10.1	89.32	8	90.53	87.90	2.1	16,816	0.01%
2021/01/22	14	91.41	27.3	91.17	91.50	-13.3	16,867	-0.08%
2021/01/21	13	89.76	14	90.53	89.30	-1	17,204	-0.01%
2021/01/20	23	90.45	7	88.87	87.20	16	17,173	0.09%
2021/01/19	5	87.96	4	88.45	87.70	1	17,140	0.01%
2021/01/18	3	87.27	3	87.40	88.10	0	17,175	0.00%
2021/01/15	7	88.41	7	88.34	88.30	0	17,186	0.00%
2021/01/14	8	88.01	2	88.75	87.70	6	17,319	0.03%
2021/01/13	23	92.02	14.1	91.42	89.10	9	17,321	0.05%
2021/01/12	22	90.08	29	89.70	90.00	-7	17,027	-0.04%
2021/01/11	7	88.26	10.1	88.25	88.70	-3.1	16,874	-0.02%
2021/01/08	9	86.66	12	87.24	86.20	-3	16,876	-0.02%
2021/01/07	16	87.42	14	86.77	88.20	2	17,285	0.01%
2021/01/06	10	86.17	10.5	86.41	85.00	-0.5	17,545	0.00%
2021/01/05	17	85.41	28	85.53	85.80	-11	17,390	-0.06%
2021/01/04	30	84.03	10	84.68	85.00	20	17,323	0.12%
2020/12/31	11	80.85	9	80.72	80.90	2	17,264	0.01%
2020/12/30	6	80.32	3	80.87	80.50	3	17,305	0.02%
2020/12/29	4	81.03	3	80.93	80.40	1	17,324	0.01%
2020/12/28	5	80.62	6	80.92	80.50	-1	17,313	-0.01%
2020/12/25	3	81.47	3	82.57	81.40	0	17,307	0.00%
2020/12/24	11	82.09	11	81.90	82.50	0	17,381	0.00%
2020/12/23	11	81.74	11	81.64	82.00	0	17,506	0.00%
2020/12/22	5	81.30	6	81.10	80.00	-1	17,610	-0.01%
2020/12/21	6	82.30	6	81.80	82.20	0	17,662	0.00%
2020/12/18	11	83.85	11	84.04	84.40	0	17,650	0.00%
2020/12/17	9	85.21	8	84.41	84.00	1	17,731	0.01%
2020/12/16	4	85.05	9	84.80	84.70	-5	17,683	-0.03%
2020/12/15	9	85.23	10.2	84.89	84.00	-1.2	17,650	-0.01%
2020/12/14	11.2	85.87	12	85.41	86.30	-0.8	17,707	0.00%
2020/12/11	9.1	84.80	9	85.56	83.60	0.1	17,937	0.00%
2020/12/10	1	84.00	0	0.00	84.20	1	18,101	0.01%
2020/12/09	8.4	85.87	5	85.88	85.70	3.4	18,131	0.02%
2020/12/08	6	86.57	6	86.55	86.70	0	18,114	0.00%
2020/12/07	2	86.10	2	86.15	85.50	0	18,060	0.00%
2020/12/04	8	85.88	8	86.10	85.90	0	17,952	0.00%
2020/12/03	7	85.99	7	86.26	87.10	0	17,902	0.00%
2020/12/02	2.1	85.80	15	86.40	86.80	-13	17,932	-0.07%
2020/12/01	37	86.01	44	87.23	85.80	-7	17,834	-0.04%
2020/11/30	74.2	91.90	71	91.73	90.70	3.2	17,563	0.02%
2020/11/27	102	92.23	100.1	91.75	91.00	1.9	17,211	0.01%	大買/
2020/11/26	87.1	89.38	102	90.54	92.40	-14.9	16,793	-0.09%	大賣/
2020/11/25	68.1	85.55	88.1	86.31	84.00	-20	15,961	-0.12%
2020/11/24	63.1	83.62	27	84.14	84.70	36.1	15,358	0.23%
2020/11/23	1	77.00	4	76.73	77.00	-3	15,027	-0.02%
2020/11/20	6	75.60	3	75.10	75.20	3	14,990	0.02%
2020/11/19	6	75.80	8	76.28	75.60	-2	15,066	-0.01%
2020/11/18	13	77.55	7	77.74	77.20	6	15,162	0.04%
2020/11/17	24	78.14	178	77.18	78.40	-154	15,253	-1.01%	大賣/鉅額交易
2020/11/16	8	75.80	8	75.98	75.40	0	15,178	0.00%
2020/11/13	5	75.84	14.1	75.46	76.00	-9.1	15,309	-0.06%
2020/11/12	91	78.15	89	78.97	77.00	2	15,305	0.01%
2020/11/11	121	78.05	122	78.96	78.00	-1	15,513	-0.01%	大買/大賣/
2020/11/10	108	78.16	113	79.09	78.10	-5	16,185	-0.03%	大買/大賣/
2020/11/09	60	78.02	61	79.16	77.80	-1	16,619	-0.01%
2020/11/06	104	78.02	5	78.42	77.20	99	17,036	0.58%	大買/
2020/11/05	62	78.57	82	79.08	78.30	-20	17,082	-0.12%
2020/11/04	116	77.06	63	76.53	78.00	53	16,720	0.32%	大買/
2020/11/03	17	72.59	24	72.79	73.30	-7	16,115	-0.04%
2020/11/02	44	71.59	63	71.32	72.30	-19	15,984	-0.12%
2020/10/30	10	68.92	9	69.23	69.10	1	15,737	0.01%
2020/10/29	38	68.66	41	68.43	68.90	-3	15,809	-0.02%
2020/10/28	16	65.64	13	65.80	65.80	3	15,306	0.02%
2020/10/27	2	67.30	2	66.95	67.40	0	15,332	0.00%
2020/10/26	2	66.90	3	67.07	66.70	-1	15,433	-0.01%
2020/10/23	10	67.71	12	68.13	67.80	-2	15,551	-0.01%
2020/10/22	23	69.23	8	69.31	68.90	15	15,856	0.09%
2020/10/21	1	71.60	12	71.42	71.80	-11	15,640	-0.07%
2020/10/20	10	71.26	3	71.53	71.50	7	15,742	0.04%
2020/10/19	6	72.18	5	72.06	72.40	1	15,732	0.01%
2020/10/16	9	72.46	7	71.54	70.10	2	15,759	0.01%
2020/10/15	30	73.08	23	73.51	72.80	7	15,850	0.04%
2020/10/14	37	72.66	60	71.16	72.30	-23	15,363	-0.15%
2020/10/13	6	67.03	2	68.05	67.30	4	14,959	0.03%
2020/10/12	12	67.84	18	67.09	68.40	-6	14,992	-0.04%
2020/10/08	36	68.55	24	68.21	68.10	12	15,011	0.08%
2020/10/07	3	66.77	2	67.10	67.10	1	14,852	0.01%
2020/10/06	27	66.86	6	66.45	66.50	21	14,831	0.14%
2020/10/05	11	66.41	8	66.80	66.60	3	14,962	0.02%
2020/09/30	9	65.38	14	64.89	65.90	-5	15,080	-0.03%
2020/09/29	7	65.63	12	65.63	64.90	-5	15,146	-0.03%
2020/09/28	11	66.61	4	64.90	66.40	7	15,193	0.05%
2020/09/25	18	64.46	17	62.31	62.50	1	15,142	0.01%
2020/09/24	2	65.40	4	65.20	64.90	-2	15,156	-0.01%
2020/09/23	3	66.60	1	65.20	65.00	2	15,192	0.01%
2020/09/22	7	66.30	6	66.20	66.40	1	15,480	0.01%
2020/09/21	9	68.78	7	68.79	68.10	2	15,912	0.01%
2020/09/18	5	69.10	6	68.77	68.90	-1	16,263	-0.01%
2020/09/17	8	68.80	9	68.73	68.00	-1	16,280	-0.01%
2020/09/16	36	70.01	30	69.77	69.20	6	16,266	0.04%
2020/09/15	26	68.32	29	69.12	68.70	-3	16,187	-0.02%
2020/09/14	5	65.26	7	64.57	65.40	-2	16,305	-0.01%
2020/09/11	4	62.33	4	62.40	62.20	0	16,451	0.00%
2020/09/10	7	63.24	4	63.78	63.20	3	16,575	0.02%
2020/09/09	5	64.26	8	63.48	64.40	-3	16,862	-0.02%
2020/09/08	3	63.67	23	64.18	64.00	-20	17,180	-0.12%
2020/09/07	6	64.13	26	64.40	64.00	-20	17,740	-0.11%
2020/09/04	10	65.91	23	65.84	67.00	-13	18,605	-0.07%
2020/09/03	22	67.09	11	66.89	66.10	11	19,085	0.06%
2020/09/02	19	67.25	5	67.30	67.40	14	18,943	0.07%
2020/09/01	11.2	66.16	8	65.88	68.00	3.2	18,918	0.02%
2020/08/31	1	64.70	1	64.20	63.80	0	18,645	0.00%
2020/08/28	4	64.25	15	64.19	63.80	-11	18,598	-0.06%
2020/08/27	7	67.17	12	67.22	66.60	-5	18,462	-0.03%
2020/08/26	16	67.26	7	66.84	66.30	9	18,586	0.05%
2020/08/25	4	66.88	4	67.00	67.50	0	18,694	0.00%
2020/08/24	6	67.27	1	67.00	66.30	5	18,625	0.03%
2020/08/21	5	69.68	1	70.00	68.90	4	18,469	0.02%
2020/08/20	9	70.60	0	0.00	69.80	9	18,355	0.05%
2020/08/19	36	80.56	5	81.90	77.50	31	18,230	0.17%
2020/08/18	6	80.33	4	80.40	80.20	2	18,173	0.01%
2020/08/17	4	78.85	12	78.53	79.00	-8	18,069	-0.04%
2020/08/14	42	77.20	48	78.03	77.20	-6	17,719	-0.03%
2020/08/13	184.1	79.09	162	78.67	77.90	22.1	16,916	0.13%	大買/大賣/
2020/08/12	21	86.77	23	86.36	86.20	-2	16,110	-0.01%
2020/08/11	16	83.62	11	85.05	82.50	5	15,567	0.03%
2020/08/10	7	83.17	15	83.07	82.60	-8	15,235	-0.05%
2020/08/07	17	82.16	15	82.38	80.70	2	15,084	0.01%
2020/08/06	7	82.67	23	83.07	83.00	-16	14,933	-0.11%
2020/08/05	56	82.55	61	81.32	81.70	-5	14,694	-0.03%
2020/08/04	35	78.98	19	78.42	77.50	16	14,364	0.11%
2020/08/03	15	77.75	5	76.48	76.00	10	14,091	0.07%
2020/07/31	16	76.74	47	75.55	77.40	-31	14,018	-0.22%
2020/07/30	64	74.73	29	74.73	75.80	35	13,762	0.25%
2020/07/29	7	72.44	12	72.35	72.70	-5	13,464	-0.04%
2020/07/28	76	72.36	89	72.45	72.80	-13	13,322	-0.10%
2020/07/27	19	70.07	2	70.00	69.50	17	13,023	0.13%
2020/07/24	6	70.97	12	71.01	69.80	-6	13,044	-0.05%
2020/07/23	10	70.33	9	69.48	70.70	1	12,884	0.01%
2020/07/22	13	69.32	9	69.89	70.50	4	12,980	0.03%
2020/07/21	13	68.60	21	68.59	69.10	-8	12,911	-0.06%
2020/07/20	10	64.80	4	64.38	65.20	6	12,644	0.05%
2020/07/17	13	64.98	5	65.46	64.70	8	12,639	0.06%
2020/07/16	3	67.10	4	66.28	67.20	-1	12,594	-0.01%
2020/07/15	12	65.72	4	66.23	64.90	8	12,503	0.06%
2020/07/14	6	67.38	2	67.10	67.70	4	12,380	0.03%
2020/07/13	3	67.77	17	68.56	68.00	-14	12,348	-0.11%
2020/07/10	15	68.21	27	68.49	67.10	-12	12,452	-0.10%
2020/07/09	18	72.98	2	73.10	71.00	16	12,414	0.13%
2020/07/08	3	72.57	7	72.71	73.90	-4	12,229	-0.03%
2020/07/07	13	72.51	2	71.85	72.00	11	12,119	0.09%
2020/07/06	2	72.90	6	72.83	73.00	-4	12,037	-0.03%
2020/07/03	16	72.18	1	74.40	71.50	15	11,982	0.13%
2020/07/02	3	72.17	0	0.00	72.90	3	11,879	0.03%
2020/07/01	42	72.97	36	72.89	72.50	6	11,799	0.05%
2020/06/30	48	71.56	50	71.99	70.30	-2	11,524	-0.02%
2020/06/29	33	67.49	48	67.66	67.70	-15	11,088	-0.14%
2020/06/24	3	65.37	5	65.76	65.70	-2	10,727	-0.02%
2020/06/23	4	63.85	3	64.20	65.20	1	10,740	0.01%
2020/06/22	10	65.13	28	65.98	64.70	-18	10,613	-0.17%
2020/06/19	39	65.65	138	64.46	65.50	-99	10,362	-0.96%	大賣/
2020/06/18	53	60.99	50	61.87	62.60	3	9,793	0.03%
2020/06/17	13	60.36	5	60.44	60.60	8	9,542	0.08%
2020/06/16	55	62.17	4	62.28	61.00	51	9,437	0.54%
2020/06/15	43	62.83	45	62.20	61.10	-2	9,162	-0.02%
2020/06/12	38	63.66	51	64.19	62.50	-13	8,859	-0.15%
2020/06/11	63	63.27	112	61.44	65.00	-49	8,373	-0.59%	大賣/
2020/06/10	115	58.65	38	58.22	59.70	77	7,388	1.04%	大買/
2020/06/09	3	53.93	3	54.20	54.30	0	6,884	0.00%
2020/06/08	5	53.90	4	53.95	52.80	1	6,868	0.01%
2020/06/05	1	53.00	0	0.00	52.90	1	6,718	0.01%
2020/06/04	1	52.60	4	52.73	52.60	-3	6,721	-0.04%
2020/06/03	7	52.59	6	52.88	52.60	1	6,738	0.01%
2020/06/02	22	53.61	72	53.13	52.50	-50	6,632	-0.75%
2020/06/01	74	50.54	56	50.45	51.20	18	6,401	0.28%
2020/05/29	19	47.92	33	47.94	48.15	-14	6,224	-0.22%
2020/05/28	9	46.88	10	46.96	46.70	-1	6,153	-0.02%
2020/05/27	17	46.71	6	46.63	46.30	11	6,158	0.18%
2020/05/26	8	46.48	6	46.01	46.40	2	6,110	0.03%
2020/05/25	7	44.86	26	45.33	45.00	-19	6,057	-0.31%
2020/05/22	3	47.13	62	46.54	46.40	-59	6,026	-0.98%
2020/05/21	46	47.82	6	47.63	47.35	40	6,228	0.64%
2020/05/20	6	47.04	4	47.60	46.95	2	6,325	0.03%
2020/05/19	30	47.56	28	47.97	48.00	2	6,382	0.03%
2020/05/18	14	48.60	12	49.32	47.90	2	6,374	0.03%
2020/05/15	2	50.95	4	51.00	50.70	-2	6,410	-0.03%
2020/05/14	3	53.37	4	51.88	51.00	-1	6,493	-0.02%
2020/05/13	5	53.42	5	53.06	53.10	0	6,489	0.00%
2020/05/12	41	54.19	2	54.15	53.50	39	6,575	0.59%
2020/05/11	6	54.03	27	54.36	54.70	-21	6,782	-0.31%
2020/05/08	11	53.08	45	53.25	53.30	-34	6,864	-0.50%
2020/05/07	107	52.58	6.6	52.25	52.20	100.4	6,934	1.45%	大買/
2020/05/06	4	51.63	4	51.95	51.60	0	7,080	0.00%
2020/05/05	5	51.78	4	51.75	51.60	1	7,198	0.01%
2020/05/04	3	52.03	2	52.15	52.60	1	7,160	0.01%
2020/04/30	4	52.75	4	52.25	52.80	0	7,118	0.00%
2020/04/29	5	51.42	29	50.88	51.00	-24	7,048	-0.34%
2020/04/28	3	50.40	6	50.35	50.00	-3	6,974	-0.04%
2020/04/27	2	50.50	24	51.94	50.40	-22	6,979	-0.32%
2020/04/24	57	50.28	13	48.77	50.90	44	6,799	0.65%
2020/04/23	5	48.38	5	48.46	47.95	0	6,681	0.00%
2020/04/22	7	46.96	8	47.18	48.70	-1	6,628	-0.02%
2020/04/21	1	48.20	5	47.62	47.15	-4	6,560	-0.06%
2020/04/20	4	48.39	4	48.19	48.00	0	6,501	0.00%
2020/04/17	9	47.63	13	47.71	47.25	-4	6,484	-0.06%
2020/04/16	2	47.88	23	48.02	48.25	-21	6,393	-0.33%
2020/04/15	17	48.40	29	48.63	47.60	-12	6,372	-0.19%
2020/04/14	48	47.16	8	46.68	47.45	40	6,214	0.64%
2020/04/13	8	43.67	7	43.79	43.15	1	6,099	0.02%
2020/04/10	3	43.47	8	43.44	43.70	-5	6,161	-0.08%
2020/04/09	16	43.03	21	43.09	42.95	-5	6,191	-0.08%
2020/04/08	8	44.21	7	44.16	43.90	1	6,190	0.02%
2020/04/07	9	43.82	7	43.79	44.30	2	6,123	0.03%
2020/04/06	15	42.36	13	42.25	42.20	2	6,030	0.03%
2020/04/01	8	41.33	10	41.59	41.70	-2	5,971	-0.03%
2020/03/31	10	40.12	19	39.64	40.45	-9	5,882	-0.15%
2020/03/30	12	37.93	0	0.00	38.30	12	5,801	0.21%
2020/03/27	0	0.00	4	37.93	36.75	-4	5,793	-0.07%
2020/03/26	3	36.25	2	36.40	36.50	1	5,722	0.02%
2020/03/25	11	36.10	10.1	35.61	35.60	0.9	5,689	0.02%
2020/03/24	2	32.50	2	33.63	33.85	0	5,720	0.00%
2020/03/20	7	33.49	7	33.43	33.40	0	6,019	0.00%
2020/03/19	4	32.50	3	31.10	31.05	1	5,957	0.02%
2020/03/18	12	35.02	11	35.43	34.50	1	5,950	0.02%
2020/03/17	10	36.88	10	35.42	35.20	0	6,035	0.00%
2020/03/16	7	40.84	6	40.98	39.00	1	6,167	0.02%
2020/03/13	12	40.30	13	40.73	42.75	-1	6,130	-0.02%
2020/03/12	4	44.76	0	0.00	44.15	4	6,072	0.07%
2020/03/11	8	50.03	8	49.81	48.95	0	6,103	0.00%
2020/03/10	6.2	49.07	6	48.59	49.60	0.2	6,198	0.00%
2020/03/09	6	49.56	7	50.24	49.20	-1	6,206	-0.02%
2020/03/06	4	52.50	8	52.53	52.70	-4	6,156	-0.06%
2020/03/05	5	52.78	5	52.70	52.50	0	6,247	0.00%
2020/03/04	3	52.57	4	52.23	52.70	-1	6,363	-0.02%
2020/03/03	7	53.17	7	53.37	52.60	0	6,535	0.00%
2020/03/02	5	53.40	6	52.58	52.80	-1	6,924	-0.01%
2020/02/27	9	52.31	12	52.32	51.60	-3	6,949	-0.04%
2020/02/26	5	53.54	18	53.56	52.60	-13	6,936	-0.19%
2020/02/25	14.1	54.74	2	54.45	54.30	12.1	6,965	0.17%
2020/02/24	14	55.49	14	55.74	55.80	0	6,912	0.00%
2020/02/21	5	55.02	15	54.75	54.20	-10	6,832	-0.15%
2020/02/20	5	54.18	9	54.21	54.10	-4	7,202	-0.06%
2020/02/19	0	0.00	5	53.46	53.70	-5	7,179	-0.07%
2020/02/18	18	53.12	15	52.10	52.40	3	7,190	0.04%
2020/02/17	4	53.68	6	53.48	54.20	-2	7,103	-0.03%
2020/02/14	7	53.44	8	53.11	53.00	-1	7,021	-0.01%
2020/02/13	15	52.86	9	52.83	53.00	6	7,030	0.09%
2020/02/12	4	51.95	9	53.20	52.70	-5	6,933	-0.07%
2020/02/11	11	50.07	12	50.55	51.20	-1	6,750	-0.01%
2020/02/10	5	49.51	1	48.90	48.75	4	6,657	0.06%
2020/02/07	8	51.04	6	51.07	50.20	2	6,601	0.03%
2020/02/06	2	51.15	2	51.05	51.30	0	6,432	0.00%
2020/02/05	1	47.30	0	0.00	46.65	1	6,383	0.02%
2020/01/20	0	0.00	1	50.00	50.60	-1	7,056	-0.01%
2020/01/17	0	0.00	2	49.90	50.00	-2	7,249	-0.03%
2020/01/13	4	49.65	4	49.69	49.65	0	7,794	0.00%
2020/01/09	4	48.10	5	48.02	48.00	-1	8,283	-0.01%
2020/01/08	21	48.38	0	0.00	47.95	21	8,495	0.25%
2020/01/07	3	49.25	3	49.67	47.95	0	8,524	0.00%
2020/01/06	2	49.10	22	49.16	49.10	-20	8,494	-0.24%
2020/01/02	2	51.10	1	51.50	51.50	1	8,399	0.01%
2019/12/31	1	52.30	0	0.00	51.80	1	8,375	0.01%
2019/12/30	2	51.90	0	0.00	51.90	2	8,395	0.02%
2019/12/27	2	52.05	1	52.20	52.40	1	8,438	0.01%
2019/12/26	1	51.80	1	52.00	51.50	0	8,452	0.00%
2019/12/25	4	51.43	3	52.20	51.90	1	8,516	0.01%
2019/12/24	4.1	51.82	4	52.05	51.80	0.1	8,553	0.00%
2019/12/23	4	52.50	4	53.03	52.20	0	8,517	0.00%
2019/12/20	5	53.46	3	53.50	53.30	2	8,486	0.02%
2019/12/19	6	53.47	6	53.85	54.10	0	8,595	0.00%
2019/12/18	4	55.73	44	56.53	54.40	-40	8,588	-0.47%
2019/12/17	44.1	55.88	7	55.33	56.00	37.1	8,552	0.43%
2019/12/16	4.1	53.85	5	54.22	53.90	-0.9	8,580	-0.01%
2019/12/13	4	54.55	3	54.40	54.40	1	8,806	0.01%
2019/12/12	2	55.15	10	55.04	55.00	-8	9,032	-0.09%
2019/12/11	15	54.85	22	54.91	54.70	-7	9,316	-0.08%
2019/12/10	9	53.39	4	53.65	53.40	5	9,089	0.06%
2019/12/09	5	53.80	0	0.00	53.60	5	9,208	0.05%
2019/12/06	7	54.23	6	54.32	54.30	1	9,375	0.01%
2019/12/05	5	53.24	4	54.05	54.00	1	9,346	0.01%
2019/12/04	5	52.12	9	51.99	52.20	-4	9,356	-0.04%
2019/12/03	3	51.40	6	51.78	51.80	-3	9,329	-0.03%
2019/12/02	3	51.30	5	51.90	51.40	-2	9,286	-0.02%
2019/11/29	10	53.31	10	53.10	53.10	0	9,220	0.00%
2019/11/28	9	53.93	12	53.87	53.50	-3	9,071	-0.03%
2019/11/27	25	53.13	30.3	53.61	54.00	-5.3	8,916	-0.06%
2019/11/26	6	50.82	14	50.99	50.40	-8	8,457	-0.09%
2019/11/25	4	49.88	10	50.07	49.70	-6	8,368	-0.07%
2019/11/22	14	51.41	21	51.17	50.50	-7	8,329	-0.08%
2019/11/21	22	50.77	13	51.54	52.40	9	8,236	0.11%
2019/11/20	7	51.34	7	51.11	50.90	0	8,143	0.00%
2019/11/19	24.2	51.33	25	51.44	50.70	-0.9	7,953	-0.01%
2019/11/18	7.2	49.04	5	48.05	49.10	2.2	7,476	0.03%
2019/11/15	11	47.69	3	47.73	48.40	8	7,428	0.11%
2019/11/14	4	47.84	4	47.05	46.80	0	7,373	0.00%
2019/11/13	3.1	47.95	3	46.60	48.00	0.1	7,338	0.00%
2019/11/12	5	47.55	5	47.01	47.50	0	7,295	0.00%
2019/11/11	7	46.67	6	46.66	46.25	1	7,237	0.01%
2019/11/08	9	46.83	6	47.30	46.60	3	7,202	0.04%
2019/11/07	3	47.50	3	47.85	47.50	0	7,151	0.00%
2019/11/06	6	47.88	6	47.92	48.00	0	7,089	0.00%
2019/11/05	7	48.41	3	48.57	48.00	4	7,037	0.06%
2019/11/04	16	48.65	22	48.98	48.65	-6	7,028	-0.09%
2019/11/01	8	48.51	8	48.62	48.90	0	6,960	0.00%
2019/10/31	5	48.10	24	47.72	48.25	-19	6,930	-0.27%
2019/10/30	3	48.07	1.2	48.30	47.80	1.8	6,857	0.03%
2019/10/29	7.1	48.45	22	48.06	48.80	-14.9	6,787	-0.22%
2019/10/28	15	48.54	56	49.65	48.40	-41	6,693	-0.61%
2019/10/25	49	48.89	12	48.87	49.30	37	6,506	0.57%
2019/10/24	28	47.78	4	47.90	47.90	24	6,327	0.38%
2019/10/23	1	47.40	8	47.58	47.30	-7	6,254	-0.11%
2019/10/22	23	47.23	24	46.99	47.10	-1	6,156	-0.02%
2019/10/21	22	45.82	9	46.08	46.20	13	5,978	0.22%
2019/10/18	4	45.63	2	45.55	45.45	2	5,877	0.03%
2019/10/17	20	45.51	21	45.32	45.50	-1	5,737	-0.02%
2019/10/16	0.1	44.10	1	43.80	44.15	-0.9	5,387	-0.02%
2019/10/14	0	0.00	1	40.80	41.20	-1	5,262	-0.02%
2019/10/09	8	39.90	5	39.95	39.85	3	5,209	0.06%
2019/10/08	5	40.74	4	41.00	40.35	1	5,197	0.02%
2019/10/02	0	0.00	1	41.20	41.45	-1	5,109	-0.02%
2019/10/01	0	0.00	2	41.03	41.20	-2	5,084	-0.04%
2019/09/27	5	43.20	14	43.39	41.90	-9	5,013	-0.18%
2019/09/26	0	0.00	2	43.50	43.30	-2	4,921	-0.04%
2019/09/25	16	43.39	0	0.00	43.20	16	4,941	0.32%
2019/09/24	0	0.00	17	44.03	43.00	-17	4,951	-0.34%
2019/09/23	2	44.65	2	44.70	44.65	0	4,820	0.00%
2019/09/20	11	44.88	2	44.75	44.75	9	4,749	0.19%
2019/09/19	1	44.85	4	45.30	45.65	-3	4,597	-0.07%
2019/09/18	9	45.92	15	45.63	45.75	-6	4,439	-0.14%
2019/09/17	24	45.19	33	45.32	45.40	-9	4,183	-0.22%
2019/09/16	31	44.67	17	44.01	45.20	14	3,920	0.36%
2019/09/12	6	42.67	5	42.15	42.15	1	3,511	0.03%
2019/09/11	5	41.94	3	42.10	42.05	2	3,488	0.06%
2019/09/10	0	0.00	1	42.30	41.40	-1	3,321	-0.03%
2019/09/09	3	41.75	3	41.63	41.70	0	3,118	0.00%
2019/09/06	3	41.67	2	40.75	41.25	1	3,022	0.03%
2019/09/05	0	0.00	1	40.15	39.90	-1	2,886	-0.03%
2019/08/23	1	37.50	0	0.00	37.65	1	2,821	0.04%
2019/08/15	1	37.75	0	0.00	37.70	1	2,679	0.04%
2019/08/14	4	38.70	10	38.65	38.50	-6	2,682	-0.22%
2019/08/13	0	0.00	3	38.20	38.40	-3	2,692	-0.11%
2019/08/12	1	38.50	0	0.00	38.60	1	2,728	0.04%
2019/08/08	2	37.65	0	0.00	38.00	2	2,750	0.07%
2019/08/06	1	37.10	0	0.00	37.60	1	2,791	0.04%
2019/07/31	0	0.00	1	39.00	39.85	-1	2,992	-0.03%
2019/07/30	19	40.47	14	39.83	39.30	5	2,961	0.17%
2019/07/25	11	42.67	1	43.30	43.45	10	2,815	0.36%
2019/07/24	4	42.50	4	42.60	42.45	0	2,887	0.00%
2019/07/23	1	42.55	1	42.40	41.80	0	2,935	0.00%
2019/07/22	0	0.00	5	42.00	41.60	-5	3,038	-0.16%
2019/07/19	6	42.08	12	42.03	41.55	-6	3,312	-0.18%
2019/07/17	0	0.00	11	42.39	42.35	-11	3,486	-0.32%
2019/07/16	26	42.52	11	42.05	42.65	15	3,523	0.43%
2019/07/12	1	40.80	0	0.00	40.55	1	4,255	0.02%
2019/07/11	0	0.00	3	41.23	40.75	-3	4,576	-0.07%
2019/07/04	3	41.05	2	41.20	41.40	1	4,616	0.02%
2019/07/03	1	40.85	0	0.00	40.70	1	4,695	0.02%
2019/07/01	2	40.65	1	40.85	40.55	1	4,955	0.02%
2019/06/26	4	39.15	0	0.00	39.20	4	5,018	0.08%
2019/06/25	1	39.80	0	0.00	39.60	1	5,012	0.02%
2019/06/24	1	40.05	0	0.00	40.25	1	5,065	0.02%
2019/06/19	0	0.00	5	40.65	40.65	-5	5,066	-0.10%
2019/06/18	0	0.00	2	40.70	40.15	-2	5,053	-0.04%
2019/06/17	3	40.80	6	41.33	40.80	-3	5,115	-0.06%
2019/06/14	1	40.70	1	40.70	40.60	0	5,118	0.00%
2019/06/11	4	40.51	9	41.00	40.30	-5	5,115	-0.10%
2019/06/05	4	40.11	4	40.31	40.05	0	5,062	0.00%
2019/06/04	3	39.35	0	0.00	39.35	3	5,054	0.06%
2019/06/03	1	39.05	0	0.00	39.45	1	5,079	0.02%
2019/05/31	1	39.60	0	0.00	39.60	1	5,089	0.02%
2019/05/30	21	39.98	11	39.55	39.50	10	5,077	0.20%
2019/05/28	1	38.75	0	0.00	38.40	1	5,091	0.02%
2019/05/21	1	38.05	1	39.00	39.40	0	5,193	0.00%
2019/05/20	1	38.60	0	0.00	38.30	1	5,362	0.02%
2019/05/17	0	0.00	2	39.45	38.80	-2	5,404	-0.04%
2019/05/16	5	39.90	3	39.93	39.40	2	5,380	0.04%
2019/05/13	2	39.80	0	0.00	39.90	2	5,335	0.04%
2019/05/09	1	41.30	0	0.00	41.50	1	5,200	0.02%
2019/05/08	5	43.01	0	0.00	42.35	5	5,119	0.10%
2019/05/07	4	44.50	0	0.00	44.10	4	5,002	0.08%
2019/05/06	2	44.35	6	44.90	44.20	-4	4,999	-0.08%
2019/05/02	7	45.34	5	45.20	45.35	2	4,974	0.04%
2019/04/30	6	43.40	0	0.00	46.60	6	4,917	0.12%
2019/04/29	1	45.45	0	0.00	45.20	1	4,760	0.02%
2019/04/26	1	46.15	0	0.00	46.55	1	4,680	0.02%
2019/04/25	4	48.91	4	49.50	46.95	0	4,559	0.00%
2019/04/24	0	0.00	8	50.64	50.60	-8	4,262	-0.19%
2019/04/23	1	50.50	2	50.58	51.40	-1	4,141	-0.02%
2019/04/22	1	50.90	1	51.60	50.90	0	4,052	0.00%
2019/04/19	13	54.29	14	53.78	52.30	-1	3,967	-0.03%
2019/04/18	37	52.38	32	52.54	52.90	5	3,686	0.14%
2019/04/17	6	49.40	9	50.17	50.60	-3	3,166	-0.09%
2019/04/15	1	44.70	0	0.00	44.70	1	2,905	0.03%
2019/04/12	1	44.40	1	44.40	44.40	0	2,918	0.00%
2019/04/10	1	45.80	0	0.00	45.80	1	2,898	0.03%
2019/04/09	5	45.76	4	45.78	45.75	1	2,871	0.03%
2019/04/08	2	49.05	6	49.07	48.45	-4	2,808	-0.14%
2019/04/03	5	46.32	3	46.67	47.25	2	2,703	0.07%
2019/04/02	0	0.00	6	45.10	44.70	-6	2,546	-0.24%
2019/04/01	3	45.35	19	45.48	44.70	-16	2,545	-0.63%
2019/03/29	10	44.80	0	0.00	45.10	10	2,505	0.40%
2019/03/26	0	0.00	1	43.85	43.80	-1	2,456	-0.04%
2019/03/21	6	43.60	0	0.00	43.05	6	2,444	0.25%
2019/03/20	0	0.00	1	43.40	43.55	-1	2,474	-0.04%
2019/03/19	0	0.00	1	42.65	42.65	-1	2,650	-0.04%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/13	0	0.00	1	41.25	41.25	-1	2,970	-0.03%
2019/03/08	1	41.00	0	0.00	41.00	1	3,236	0.03%
2019/03/06	2	42.40	0	0.00	42.30	2	3,336	0.06%
2019/02/22	2	42.95	1	42.90	42.85	1	3,416	0.03%
2019/02/20	2	43.45	10	43.45	43.45	-8	3,498	-0.23%
2019/02/19	6	43.48	0	0.00	43.15	6	3,520	0.17%
2019/02/18	10	46.45	0	0.00	46.40	10	3,369	0.30%
2019/02/13	0	0.00	6	45.25	45.15	-6	3,264	-0.18%
2019/02/12	6	44.57	7	44.89	44.95	-1	3,258	-0.03%
2019/01/29	0	0.00	3	44.00	44.15	-3	3,244	-0.09%
2019/01/28	0	0.00	2	44.03	43.75	-2	3,245	-0.06%
2019/01/25	1	44.35	0	0.00	44.00	1	3,277	0.03%
2019/01/24	6	43.75	5	43.87	44.20	1	3,246	0.03%
2019/01/23	0	0.00	1	42.10	42.25	-1	3,197	-0.03%
2019/01/22	0	0.00	1	42.10	41.85	-1	3,212	-0.03%
2019/01/21	1	42.30	0	0.00	42.50	1	3,227	0.03%
2019/01/18	0	0.00	1	42.30	42.10	-1	3,253	-0.03%
2019/01/17	1	41.80	1	42.55	41.50	0	3,268	0.00%
2019/01/14	0	0.00	3	41.95	42.00	-3	3,263	-0.09%
2019/01/11	8	41.45	0	0.00	41.30	8	3,266	0.24%
2019/01/10	32	42.09	0	0.00	42.00	32	3,247	0.99%
2019/01/08	1	42.80	0	0.00	42.75	1	3,216	0.03%
2019/01/07	0	0.00	37	42.88	43.60	-37	3,175	-1.17%
2019/01/04	2	40.45	3	40.30	40.70	-1	3,153	-0.03%
2019/01/03	29	42.60	0	0.00	41.80	29	3,205	0.90%
2018/12/28	2	43.68	20	43.58	43.60	-18	3,213	-0.56%
2018/12/27	2	42.98	0	0.00	43.15	2	3,309	0.06%
2018/12/26	1	43.60	0	0.00	43.30	1	3,280	0.03%
2018/12/24	3	45.50	1	46.15	46.45	2	3,351	0.06%
2018/12/22	0	0.00	4	45.13	45.30	-4	3,413	-0.12%
2018/12/21	2	43.63	2	45.08	45.45	0	3,470	0.00%
2018/12/13	1	48.10	1	47.35	47.90	0	3,935	0.00%
2018/12/12	8	50.78	5	48.92	47.55	3	4,138	0.07%
2018/12/10	1	45.90	3	45.67	45.60	-2	3,999	-0.05%
2018/12/07	1	47.80	6	47.61	48.40	-5	3,917	-0.13%
2018/12/06	7	46.33	5	46.44	47.00	2	3,817	0.05%
2018/12/04	4	46.53	4	47.78	47.70	0	3,687	0.00%
2018/12/03	1	46.10	12	47.23	47.10	-11	3,597	-0.31%
2018/11/30	1	45.20	2	45.08	45.00	-1	3,481	-0.03%
2018/11/29	3	43.40	4	43.46	43.50	-1	3,399	-0.03%
2018/11/28	4	41.74	4	42.91	42.55	0	3,356	0.00%
2018/11/27	0	0.00	7	42.16	42.20	-7	3,334	-0.21%
2018/11/26	2	41.10	0	0.00	41.10	2	3,295	0.06%
2018/11/23	3	41.57	0	0.00	41.00	3	3,287	0.09%
2018/11/22	7	42.22	0	0.00	42.00	7	3,284	0.21%
2018/11/20	8	45.30	6	45.29	44.80	2	3,232	0.06%
2018/11/16	0	0.00	10	43.35	44.50	-10	3,103	-0.32%
2018/11/14	1	39.50	0	0.00	39.30	1	3,001	0.03%
2018/11/13	4	39.58	0	0.00	40.00	4	3,032	0.13%
2018/11/06	2	41.53	1	43.00	41.35	1	3,103	0.03%
2018/11/01	5	41.12	2	41.05	41.05	3	3,054	0.10%
2018/10/31	0	0.00	4	40.15	40.45	-4	3,041	-0.13%
2018/10/30	0	0.00	1	39.45	39.00	-1	3,033	-0.03%
2018/10/26	2	40.65	3	40.13	39.95	-1	3,105	-0.03%
2018/10/25	4	41.16	1	41.35	40.65	3	3,101	0.10%
2018/10/24	0	0.00	1	42.60	42.90	-1	3,111	-0.03%
2018/10/22	1	44.25	0	0.00	44.45	1	3,195	0.03%
2018/10/19	2	42.78	0	0.00	43.55	2	3,191	0.06%
2018/10/18	2	43.65	0	0.00	43.85	2	3,207	0.06%
2018/10/16	1	44.50	0	0.00	44.25	1	3,205	0.03%
2018/10/12	0	0.00	2	43.25	43.50	-2	3,200	-0.06%
2018/10/11	4	42.75	1	42.70	42.60	3	3,196	0.09%
2018/10/09	1	47.30	3	47.40	47.30	-2	3,181	-0.06%
2018/10/08	2	47.88	0	0.00	48.05	2	3,176	0.06%
2018/10/05	6	49.27	1	51.80	48.35	5	3,190	0.16%
2018/10/04	0	0.00	2	52.25	52.20	-2	3,106	-0.06%
2018/10/03	1	52.80	1	52.50	52.20	0	3,098	0.00%
2018/10/02	8	54.10	2	53.85	53.20	6	3,079	0.19%
2018/10/01	3	53.87	2	54.55	54.60	1	2,989	0.03%
2018/09/28	0	0.00	1	52.60	52.00	-1	2,940	-0.03%
2018/09/27	3	53.47	2	54.50	53.30	1	2,888	0.03%
2018/09/26	3	53.83	2	54.00	53.70	1	2,826	0.04%
2018/09/25	1	54.90	2	55.20	55.10	-1	2,801	-0.04%
2018/09/21	3	55.87	3	55.47	55.70	0	2,757	0.00%
2018/09/20	8	57.39	7	57.50	56.10	1	2,679	0.04%
2018/09/19	3	56.07	1	55.60	55.70	2	2,379	0.08%
2018/09/18	4	54.55	11	55.58	55.70	-7	2,297	-0.30%
2018/09/17	0	0.00	5	53.42	53.90	-5	2,058	-0.24%
2018/09/14	1	48.20	1	48.65	49.40	0	1,905	0.00%
2018/09/06	0	0.00	3	50.10	49.70	-3	2,031	-0.15%
2018/09/05	3	50.20	0	0.00	50.00	3	2,045	0.15%
2018/09/04	5	49.81	5	50.30	50.00	0	2,070	0.00%
2018/08/31	8	49.44	8	49.33	49.30	0	2,141	0.00%
2018/08/30	6	49.45	7	49.37	49.40	-1	2,191	-0.05%
2018/08/29	13	49.24	13	49.25	48.80	0	2,216	0.00%
2018/08/24	1	48.20	0	0.00	47.10	1	2,293	0.04%
2018/08/22	31	47.78	0	0.00	47.35	31	2,458	1.26%
2018/08/21	10	47.36	0	0.00	47.60	10	2,538	0.39%
2018/08/20	2	47.35	40	47.08	47.00	-38	2,737	-1.39%
2018/08/13	3	50.40	0	0.00	50.30	3	2,743	0.11%
2018/08/10	0	0.00	2	52.90	52.70	-2	2,700	-0.07%
2018/08/07	1	52.60	0	0.00	52.80	1	2,732	0.04%
2018/08/03	1	52.50	2	52.50	52.50	-1	2,807	-0.04%
2018/08/02	3	53.00	1	53.60	51.90	2	2,798	0.07%
2018/08/01	1	54.30	0	0.00	54.40	1	2,745	0.04%
2018/07/31	2	55.15	0	0.00	55.00	2	2,811	0.07%
2018/07/30	4	56.75	0	0.00	56.30	4	2,768	0.14%
2018/07/27	0	0.00	7	54.81	56.00	-7	2,683	-0.26%
2018/07/25	2	54.35	1	55.20	54.30	1	2,642	0.04%
2018/07/19	0	0.00	3	54.87	54.20	-3	2,633	-0.11%
2018/07/18	0	0.00	6	54.30	54.70	-6	2,645	-0.23%
2018/07/17	4	53.75	6	54.10	53.60	-2	2,612	-0.08%
2018/07/16	3	53.10	0	0.00	53.20	3	2,555	0.12%
2018/07/12	3	51.67	0	0.00	51.80	3	2,519	0.12%
2018/07/04	0	0.00	2	51.00	50.50	-2	2,501	-0.08%
2018/07/03	1	51.30	1	50.50	50.50	0	2,503	0.00%
2018/06/26	2	51.50	4	52.35	53.30	-2	2,492	-0.08%
2018/06/21	0	0.00	1	57.70	56.50	-1	2,467	-0.04%
2018/06/20	1	56.10	1	57.30	57.20	0	2,440	0.00%
2018/06/19	0	0.00	1	55.60	55.20	-1	2,414	-0.04%
2018/06/15	1	55.30	0	0.00	55.00	1	2,431	0.04%
2018/06/14	1	55.70	0	0.00	55.60	1	2,422	0.04%
2018/06/13	0	0.00	20	56.10	55.70	-20	2,473	-0.81%
2018/06/12	3	57.10	0	0.00	56.40	3	2,522	0.12%
2018/06/11	5	58.50	0	0.00	57.70	5	2,603	0.19%
2018/06/07	0	0.00	4	59.03	59.00	-4	2,888	-0.14%
2018/06/04	1	60.00	1	58.50	58.80	0	3,278	0.00%
2018/06/01	3	57.17	14	58.43	59.00	-11	3,255	-0.34%
2018/05/31	18	58.37	5	58.50	57.50	13	3,234	0.40%
2018/05/30	3	58.83	5	60.42	58.50	-2	3,228	-0.06%
2018/05/29	10	59.34	2	59.00	59.60	8	3,124	0.26%
2018/05/28	41	60.56	30	60.04	60.00	11	3,067	0.36%
2018/05/25	1	55.90	1	56.20	55.70	0	2,870	0.00%
2018/05/24	0	0.00	7	56.31	56.00	-7	2,898	-0.24%
2018/05/23	7	55.87	0	0.00	55.50	7	2,931	0.24%
2018/05/22	14	56.31	8	56.79	56.60	6	2,916	0.21%
2018/05/21	2	55.60	0	0.00	55.60	2	2,864	0.07%
2018/05/18	1	54.50	2	54.40	54.20	-1	2,853	-0.04%
2018/05/16	0	0.00	6	55.15	54.80	-6	2,876	-0.21%
2018/05/15	1	55.70	1	57.30	55.50	0	2,902	0.00%
2018/05/14	0	0.00	2	55.90	56.60	-2	2,943	-0.07%
2018/05/11	1	56.60	14	55.69	55.70	-13	2,958	-0.44%
2018/05/10	6	54.90	0	0.00	54.20	6	2,906	0.21%
2018/05/09	5	54.62	3	53.80	54.10	2	2,922	0.07%
2018/05/08	2	51.40	5	54.52	55.30	-3	2,959	-0.10%
2018/04/26	1	49.90	1	50.20	49.00	0	3,070	0.00%
2018/04/25	3	50.10	3	51.30	50.40	0	3,064	0.00%
2018/04/24	1	51.20	35	50.50	50.10	-34	3,060	-1.11%
2018/04/23	2	52.75	0	0.00	52.60	2	3,080	0.06%
2018/04/19	10	53.80	6	54.40	54.30	4	3,135	0.13%
2018/04/18	0	0.00	1	53.20	53.20	-1	3,149	-0.03%
2018/04/17	0	0.00	1	52.40	52.10	-1	3,175	-0.03%
2018/04/16	2	52.45	0	0.00	52.20	2	3,275	0.06%
2018/04/13	5	54.22	0	0.00	53.10	5	3,345	0.15%
2018/04/12	9	53.72	0	0.00	53.60	9	3,390	0.27%
2018/04/11	5	54.20	1	54.20	54.00	4	3,420	0.12%
2018/04/10	0	0.00	10	54.10	54.00	-10	3,455	-0.29%
2018/04/09	8	55.08	1	55.30	55.00	7	3,452	0.20%
2018/04/03	1	53.80	21	53.89	54.30	-20	3,478	-0.57%
2018/04/02	8	55.44	7	54.80	54.60	1	3,484	0.03%
2018/03/31	13	56.97	9	57.16	55.80	4	3,507	0.11%
2018/03/30	2	56.10	14	56.16	56.20	-12	3,658	-0.33%
2018/03/29	14	56.16	11	55.84	55.80	3	3,714	0.08%
2018/03/28	0	0.00	2	56.60	56.00	-2	3,722	-0.05%
2018/03/26	2	54.40	1	54.50	54.30	1	3,724	0.03%
2018/03/23	5	53.60	3	53.90	54.10	2	3,765	0.05%
2018/03/22	7	56.53	26	55.61	55.40	-19	3,776	-0.50%
2018/03/21	20	57.24	21	57.11	56.80	-1	3,781	-0.03%
2018/03/20	14	56.56	0	0.00	56.40	14	3,774	0.37%
2018/03/19	16	56.09	14	56.75	57.30	2	3,837	0.05%
2018/03/16	9	57.02	7	56.39	56.10	2	3,883	0.05%
2018/03/15	24	56.25	51	57.11	57.70	-27	3,907	-0.69%
2018/03/14	23	56.08	33	56.70	57.10	-10	3,863	-0.26%
2018/03/13	26	54.58	10	55.10	54.30	16	3,681	0.43%
2018/03/12	26	55.33	52	55.45	54.80	-26	3,709	-0.70%
2018/03/09	37	54.02	30	54.09	55.00	7	3,552	0.20%
2018/03/08	2	50.00	2	50.50	50.00	0	3,498	0.00%
2018/03/07	1	49.75	0	0.00	49.75	1	3,795	0.03%
2018/03/06	0	0.00	7	50.19	50.20	-7	3,825	-0.18%
2018/03/05	25	51.36	19	49.50	49.50	6	3,854	0.16%
2018/03/02	6	51.18	7	51.61	52.10	-1	3,849	-0.03%
2018/03/01	3	50.97	3	51.23	51.70	0	3,840	0.00%
2018/02/27	6	51.30	4	50.90	50.90	2	3,842	0.05%
2018/02/26	16	50.98	1	51.10	50.90	15	3,916	0.38%
2018/02/23	11	50.46	6	51.47	51.30	5	3,969	0.13%
2018/02/22	3	49.03	2	49.75	49.55	1	3,993	0.03%
2018/02/21	9	47.78	11	49.02	49.10	-2	4,013	-0.05%
2018/02/12	6	47.10	0	0.00	46.90	6	4,002	0.15%
2018/02/09	5	45.68	0	0.00	46.65	5	4,011	0.12%
2018/02/08	5	48.22	0	0.00	47.65	5	4,013	0.12%
2018/02/06	15	46.83	8	46.70	46.05	7	4,040	0.17%
2018/02/05	5	48.47	4	48.65	49.80	1	3,986	0.03%
2018/02/02	5	49.90	0	0.00	49.85	5	3,972	0.13%
2018/02/01	4	50.40	2	50.90	50.10	2	3,970	0.05%
2018/01/31	20	50.99	0	0.00	50.40	20	3,969	0.50%
2018/01/30	3	49.78	3	50.70	52.40	0	3,977	0.00%
2018/01/25	1	53.10	0	0.00	53.00	1	3,926	0.03%
2018/01/24	3	52.43	10	53.62	53.50	-7	3,999	-0.18%
2018/01/23	0	0.00	8	52.30	52.30	-8	4,094	-0.20%
2018/01/19	15	52.56	0	0.00	52.10	15	4,146	0.36%
2018/01/18	5	52.32	48	52.08	52.60	-43	4,144	-1.04%
2018/01/17	6	51.00	8	51.45	51.90	-2	4,129	-0.05%
2018/01/16	2	51.10	62	51.02	51.20	-60	4,099	-1.46%
2018/01/15	0	0.00	4	51.30	51.30	-4	4,079	-0.10%
2018/01/12	5	51.00	2	51.00	50.90	3	4,089	0.07%
2018/01/11	3	49.72	2	49.80	49.80	1	4,086	0.02%
2018/01/10	13	50.51	2	50.30	50.60	11	4,192	0.26%
2018/01/09	8	52.61	16	51.89	51.70	-8	4,129	-0.19%
2018/01/08	7	54.46	6	54.33	54.00	1	4,071	0.02%
2018/01/05	3	55.43	2	55.75	55.50	1	4,063	0.02%
2018/01/04	0	0.00	12	56.03	56.40	-12	4,033	-0.30%
2018/01/03	0	0.00	8	55.19	55.40	-8	4,027	-0.20%
2018/01/02	13	55.28	4	55.10	54.80	9	4,018	0.22%

景碩財報／前三季淨損逾3.15億元每股損失0.7元UDN聯合新聞網－2023/10/30

景碩

載板廠景碩（3189）今（30）日公告前三季財報，前三季歸屬於母公司業主淨損逾3.15億元，前三季累計每股損失0.7元。...詳全文

景碩取得晶碩現增股逾1820張交易總額逾5.6億元UDN聯合新聞網－2023/08/30

景碩（3189）今（30）日公告取得晶碩光學（6491）股份有限公司現金增資普通股，交易單位數量：1,820張34股，每......詳全文

高盛：看好AI伺服器驅動 ABF 載板需求起飛買進台廠三雄UDN聯合新聞網－2023/07/24

景碩

券商分點績效/獲利分析

元大-南屯券商分點個股進出
元大-南屯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

景碩

券商分點績效/獲利分析

元大-南屯 券商分點個股進出 元大-南屯 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

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析