景碩 (3189)-元富-城中券商分點個股進出

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
95.8
漲跌
▲1.6
漲幅
+1.70%
成交量
1,450張
產業
上市半導體類股
1382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－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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
2024/05/13	1	94.10	0	0.00	95.80	1	2,866	0.03%
2024/05/10	2	93.65	16	93.70	94.20	-14	2,892	-0.48%
2024/05/07	1	94.00	0	0.00	94.50	1	3,208	0.03%
2024/05/06	2.1	94.51	0	0.00	94.80	2.1	3,233	0.06%
2024/05/03	0	0.00	3	96.37	95.40	-3	3,252	-0.09%
2024/05/02	2	94.80	0	0.00	95.20	2	3,258	0.06%
2024/04/30	1	94.31	0	0.00	95.30	1	3,273	0.03%
2024/04/24	0	0.00	2	97.80	97.10	-2	3,321	-0.06%
2024/04/23	1	95.30	0	0.00	95.30	1	3,317	0.03%
2024/04/22	0	0.00	10	95.00	94.50	-10	3,319	-0.30%
2024/04/18	4	96.25	1	96.30	95.80	3	3,262	0.09%
2024/04/17	10.2	97.00	0	0.00	97.50	10.2	3,248	0.31%
2024/04/16	0.1	96.24	10	95.80	96.00	-9.9	3,277	-0.30%
2024/04/15	1	97.00	1	97.20	97.20	0	3,263	0.00%
2024/04/12	1.1	101.36	0	0.00	97.80	1.1	3,248	0.03%
2024/04/11	0	0.00	1	99.80	101.00	-1	3,219	-0.03%
2024/04/10	0	100.50	0	0.00	99.70	0	3,225	0.00%
2024/04/02	0	0.00	10	103.00	103.00	-10	3,189	-0.31%
2024/04/01	0	0.00	12	101.08	101.50	-12	3,171	-0.38%
2024/03/29	0	98.80	0	0.00	98.70	0	3,152	0.00%
2024/03/28	2	99.10	2	99.20	98.90	0	3,145	0.00%
2024/03/26	1	99.90	0	0.00	99.70	1	3,197	0.03%
2024/03/25	0	0.00	0.3	101.83	101.00	-0.3	3,265	-0.01%
2024/03/22	0	0.00	3	102.33	101.50	-3	3,343	-0.09%
2024/03/21	5	102.80	5	101.90	101.50	0	3,434	0.00%
2024/03/20	7	101.43	15	102.37	103.00	-8	3,478	-0.23%
2024/03/19	10	99.85	12	99.40	99.30	-2	3,381	-0.06%
2024/03/18	10	94.80	14	97.55	98.00	-4	3,289	-0.12%
2024/03/15	4	92.75	0.1	92.40	92.10	4	3,205	0.12%
2024/03/14	2.1	94.65	0	0.00	94.40	2.1	3,154	0.06%
2024/03/13	5	95.91	0	0.00	94.80	5	3,147	0.16%
2024/03/12	0.1	97.44	0	0.00	96.70	0.1	3,150	0.00%
2024/03/11	0	0.00	4	98.85	98.20	-4	3,156	-0.13%
2024/03/08	0.1	97.10	6	94.45	97.00	-6	3,218	-0.18%
2024/03/07	2	94.35	2	93.90	93.80	0	3,206	0.00%
2024/03/06	2.1	95.50	8	95.10	95.10	-6	3,222	-0.18%
2024/03/05	4	96.20	0	0.00	96.20	4	3,234	0.12%
2024/03/04	2	97.00	2	97.10	96.80	0	3,272	0.00%
2024/03/01	0	0.00	35	97.27	96.90	-35	3,278	-1.07%
2024/02/27	8	97.33	0	0.00	96.20	8	3,302	0.24%
2024/02/26	2	99.35	0	0.00	99.20	2	3,266	0.06%
2024/02/23	0	0.00	1	101.50	98.80	-1	3,289	-0.03%
2024/02/22	1	101.50	0	0.00	100.50	1	3,360	0.03%
2024/02/21	0	0.00	1	102.00	101.50	-1	3,360	-0.03%
2024/02/20	41	102.37	0	0.00	102.00	41	3,383	1.21%
2024/02/19	2	103.75	12	104.96	104.00	-10	3,367	-0.30%
2024/02/16	0	0.00	3	102.50	102.00	-3	3,341	-0.09%
2024/02/02	0	101.00	8	102.25	102.50	-8	3,370	-0.24%
2024/02/01	1	100.50	1	100.50	100.50	0	3,348	0.00%
2024/01/31	13	101.81	2	100.50	100.50	11	3,349	0.33%
2024/01/30	33	106.59	25	106.94	103.50	8	3,341	0.24%
2024/01/29	10	102.00	11	102.00	101.50	-1	3,102	-0.03%
2024/01/26	0	0.00	10	100.50	100.00	-10	3,122	-0.32%
2024/01/25	1	100.50	0	0.00	101.00	1	3,144	0.03%
2024/01/24	1	100.50	0	0.00	100.50	1	3,168	0.03%
2024/01/23	13	101.88	0	0.00	101.50	13	3,285	0.40%
2024/01/22	22	99.59	2	100.00	100.00	20	3,233	0.62%
2024/01/18	0.1	95.60	0	0.00	95.70	0.1	3,263	0.00%
2024/01/17	1	96.20	0	0.00	96.00	1	3,291	0.03%
2024/01/12	1	96.00	0	0.00	95.70	1	3,286	0.03%
2024/01/11	1	96.50	2	96.90	96.20	-1	3,289	-0.03%
2024/01/10	2.1	96.21	3	96.40	96.40	-0.9	3,311	-0.03%
2024/01/09	20.1	98.90	20	98.60	98.60	0.1	3,279	0.00%
2024/01/05	3	97.67	1	97.40	97.10	2	3,300	0.06%
2024/01/04	0	0.00	2	97.35	97.70	-2	3,316	-0.06%
2024/01/02	1.1	98.33	0	0.00	98.20	1.1	3,316	0.03%
2023/12/27	0.1	99.85	0	0.00	99.60	0.1	3,320	0.00%
2023/12/22	70	99.10	0	0.00	99.10	70	3,356	2.09%
2023/12/21	0	0.00	1	100.50	99.60	-1	3,369	-0.03%
2023/12/18	2	98.30	0	0.00	97.70	2	3,130	0.07%
2023/12/15	5	102.30	6	101.58	101.50	-1	3,048	-0.03%
2023/12/14	0	102.00	0	0.00	102.00	0	2,953	0.00%
2023/12/12	50	104.00	0	0.00	103.50	50	3,017	1.66%
2023/12/08	1	103.50	0	0.00	102.50	1	3,048	0.03%
2023/12/07	1	103.50	0	0.00	101.50	1	3,059	0.03%
2023/12/06	0.2	102.00	0	0.00	101.50	0.2	3,040	0.00%
2023/12/05	1	102.00	11	103.36	104.50	-10	2,998	-0.33%
2023/12/04	1.2	101.20	7	100.89	102.50	-5.9	2,940	-0.20%
2023/12/01	180	99.88	0	0.00	100.50	180	2,932	6.14%	大買/鉅額交易
2023/11/30	4	98.48	2	98.55	98.90	2	2,907	0.07%
2023/11/29	8	99.10	5	98.74	99.30	3	2,894	0.10%
2023/11/28	1	97.00	0	0.00	98.00	1	2,858	0.03%
2023/11/27	1	97.00	4	97.85	96.40	-3	2,838	-0.11%
2023/11/24	0.1	97.60	0	0.00	97.70	0.1	2,792	0.00%
2023/11/22	5.1	96.94	3	96.70	96.80	2.1	2,807	0.07%
2023/11/21	12	99.68	13.5	98.49	98.40	-1.5	2,789	-0.05%
2023/11/20	0.2	96.97	0	0.00	97.20	0.2	2,716	0.01%
2023/11/17	0.1	96.70	0	0.00	96.50	0.1	2,715	0.00%
2023/11/15	4.1	96.00	11	96.01	96.20	-7	2,676	-0.26%
2023/11/14	1.1	95.49	0	0.00	94.90	1.1	2,653	0.04%
2023/11/13	1	95.50	20	93.53	95.60	-19	2,651	-0.72%
2023/11/09	1	94.80	0	0.00	94.60	1	2,604	0.04%
2023/11/08	0.1	95.80	0	0.00	95.40	0.1	2,662	0.00%
2023/11/07	0	0.00	6	96.02	95.50	-6	2,646	-0.23%
2023/11/06	6.1	98.30	0	0.00	97.80	6.1	2,627	0.23%
2023/11/03	0	97.40	1	98.00	98.70	-1	2,610	-0.04%
2023/11/02	10.1	96.75	0	0.00	96.50	10.1	2,579	0.39%
2023/10/31	7.5	94.09	0	0.00	94.80	7.5	2,548	0.29%
2023/10/27	1	95.80	1	96.00	95.10	0	2,675	0.00%
2023/10/26	0.1	95.25	0	0.00	96.20	0.1	2,731	0.00%
2023/10/25	4	98.85	0	0.00	97.70	4	2,717	0.15%
2023/10/20	1	101.00	0	0.00	101.00	1	2,879	0.03%
2023/10/19	0	101.50	0	0.00	101.50	0	2,931	0.00%
2023/10/18	0.1	102.00	0	0.00	101.50	0.1	3,003	0.00%
2023/10/17	10	102.50	12	102.92	102.00	-2	3,050	-0.07%
2023/10/16	0.1	101.50	0	0.00	101.50	0.1	3,354	0.00%
2023/10/13	0.1	104.00	0	0.00	103.00	0.1	3,733	0.00%
2023/10/12	0.1	104.50	0	0.00	105.50	0.1	3,766	0.00%
2023/10/05	0.2	109.00	0	0.00	108.50	0.2	4,096	0.00%
2023/10/03	0	107.00	0	0.00	106.50	0	4,150	0.00%
2023/09/28	0	0.00	14	108.00	108.50	-14	4,182	-0.33%
2023/09/27	0	106.00	0	0.00	105.00	0	4,198	0.00%
2023/09/22	0	0.00	2	107.50	109.50	-2	4,227	-0.05%
2023/09/19	8	113.50	0	0.00	113.00	8	4,184	0.19%
2023/09/18	0	0.00	3	113.67	113.50	-3	4,212	-0.07%
2023/09/15	5	112.90	3	112.83	113.50	2	4,225	0.05%
2023/09/14	1	111.50	3.2	111.85	111.50	-2.2	4,173	-0.05%
2023/09/13	0	0.00	1	110.00	110.00	-1	4,150	-0.02%
2023/09/12	7	110.50	10	110.00	109.50	-3	4,155	-0.07%
2023/09/11	11	108.05	1	108.50	108.50	10	4,186	0.24%
2023/09/08	0.1	108.00	2	108.50	108.50	-2	4,233	-0.05%
2023/09/07	0	108.75	0	0.00	108.50	0	4,262	0.00%
2023/09/06	5	109.70	6	109.58	110.00	-1	4,251	-0.02%
2023/09/05	1	108.50	1	109.50	109.00	0	4,240	0.00%
2023/09/04	0	0.00	2	108.25	108.50	-2	4,288	-0.05%
2023/08/29	0.2	106.00	5	105.50	106.00	-4.9	4,587	-0.11%
2023/08/28	0	0.00	1	103.00	102.50	-1	4,584	-0.02%
2023/08/25	2	103.50	3	102.00	101.50	-1	4,632	-0.02%
2023/08/24	3	104.17	3	104.50	105.00	0	4,670	0.00%
2023/08/22	17.1	102.50	1	102.50	102.50	16.1	4,965	0.32%
2023/08/21	2	101.50	0	0.00	102.00	2	5,160	0.04%
2023/08/18	8	103.00	0	0.00	103.00	8	5,180	0.15%
2023/08/17	1.1	103.02	1	103.50	103.00	0.1	5,219	0.00%
2023/08/15	1	102.00	1	101.50	101.50	0	5,251	0.00%
2023/08/14	2	101.75	0	0.00	101.00	2	5,294	0.04%
2023/08/11	1	104.50	0	0.00	105.50	1	5,265	0.02%
2023/08/10	1.1	105.00	0	0.00	104.50	1.1	5,294	0.02%
2023/08/07	10.1	108.25	9	107.67	107.50	1.1	5,304	0.02%
2023/08/04	3.1	107.51	3	108.00	108.50	0.1	5,292	0.00%
2023/08/02	2.2	109.23	3	109.50	108.50	-0.9	5,317	-0.02%
2023/08/01	1	107.00	0	0.00	107.00	1	5,279	0.02%
2023/07/31	4.4	105.99	3	105.00	103.50	1.4	5,192	0.03%
2023/07/28	0.1	106.71	0	0.00	106.50	0.1	5,139	0.00%
2023/07/27	5.2	106.61	1	108.50	106.50	4.2	5,160	0.08%
2023/07/26	3.1	110.17	1	111.00	109.00	2.1	5,209	0.04%
2023/07/25	40.1	112.25	0	0.00	110.00	40.1	5,305	0.75%
2023/07/24	9.1	111.61	19	111.16	110.50	-10	5,305	-0.19%
2023/07/21	13	110.15	5	110.00	110.00	8	5,361	0.15%
2023/07/20	6	114.50	5	113.70	112.50	1	5,399	0.02%
2023/07/19	7	118.00	23	117.35	113.50	-16	5,363	-0.30%
2023/07/18	22	118.05	13	120.04	120.50	9	5,106	0.18%
2023/07/13	30	111.05	31.2	110.39	110.00	-1.2	4,768	-0.03%
2023/07/12	2	113.25	4	113.00	113.50	-2	4,617	-0.04%
2023/07/06	51	116.48	0	0.00	117.00	51	4,488	1.14%
2023/07/05	1	118.50	3	117.50	117.00	-2	4,484	-0.04%
2023/07/04	1	117.00	1	117.00	117.00	0	4,497	0.00%
2023/07/03	1.3	116.60	1	117.00	117.00	0.3	4,518	0.01%
2023/06/30	3	116.50	3	116.50	116.50	0	4,545	0.00%
2023/06/29	4	113.75	1	114.50	115.00	3	4,603	0.07%
2023/06/28	2	113.50	5	115.00	112.00	-3	4,609	-0.07%
2023/06/27	2	114.25	0	0.00	113.50	2	4,635	0.04%
2023/06/26	2	116.25	3.1	115.00	116.50	-1.1	4,656	-0.02%
2023/06/20	5.1	115.50	0	0.00	116.50	5.1	4,878	0.11%
2023/06/16	1	115.00	0	0.00	115.00	1	5,101	0.02%
2023/06/15	2	116.00	0	0.00	116.50	2	5,109	0.04%
2023/06/14	7	116.71	5	116.50	117.00	2	5,097	0.04%
2023/06/13	0	0.00	5	115.00	115.00	-5	5,123	-0.10%
2023/06/12	3	112.33	1	113.00	113.50	2	5,181	0.04%
2023/06/09	5	112.00	0	0.00	112.00	5	5,216	0.10%
2023/06/08	1	112.00	11	113.05	111.50	-10	5,251	-0.19%
2023/06/07	0	0.00	1	117.00	116.00	-1	5,260	-0.02%
2023/06/06	11	118.32	3	119.00	117.50	8	5,269	0.15%
2023/06/05	0.3	119.00	3	119.50	119.00	-2.7	5,305	-0.05%
2023/06/02	12	118.17	13	118.92	118.00	-1	5,298	-0.02%
2023/06/01	1	115.50	0	0.00	116.50	1	5,261	0.02%
2023/05/31	15	116.00	2	117.00	116.50	13	5,425	0.24%
2023/05/30	3	115.50	28	116.55	115.50	-25	5,456	-0.46%
2023/05/29	16	116.78	7	116.71	116.00	9	5,453	0.17%
2023/05/26	3	116.33	14	115.29	115.50	-11	5,331	-0.21%
2023/05/25	20	113.98	16	113.97	112.00	4	5,240	0.08%
2023/05/24	10	110.00	1	111.50	111.00	9	5,096	0.18%
2023/05/23	1	112.50	5	112.70	112.50	-4	5,155	-0.08%
2023/05/19	3	110.83	0.3	110.50	110.50	2.8	5,241	0.05%
2023/05/18	0	0.00	2	111.00	112.00	-2	5,344	-0.04%
2023/05/16	1	108.00	0	0.00	108.00	1	5,506	0.02%
2023/05/15	0	0.00	1	109.00	106.50	-1	5,544	-0.02%
2023/05/11	2	110.00	0	0.00	109.50	2	5,615	0.04%
2023/05/10	0	0.00	1	109.50	110.00	-1	5,636	-0.02%
2023/05/09	1	112.50	0	0.00	111.00	1	5,678	0.02%
2023/05/08	1	111.00	2.4	110.85	111.00	-1.4	5,818	-0.02%
2023/05/05	0	0.00	1.1	109.03	109.50	-1.1	5,843	-0.02%
2023/05/04	2	108.00	1	106.00	108.00	1	5,960	0.02%
2023/05/02	2	107.75	1	109.00	106.50	1	6,160	0.02%
2023/04/28	1	111.00	2.9	110.75	110.50	-1.9	6,142	-0.03%
2023/04/27	2	108.50	0.1	109.00	107.50	1.9	6,023	0.03%
2023/04/26	2	108.50	3.2	106.35	109.50	-1.2	6,040	-0.02%
2023/04/25	8.1	104.01	2	103.50	104.50	6.1	6,022	0.10%
2023/04/24	0.1	107.00	3	107.17	108.50	-3	5,935	-0.05%
2023/04/21	2.1	108.50	1.1	110.46	107.50	1	5,962	0.02%
2023/04/20	1	107.54	0.1	110.00	107.50	0.9	5,966	0.02%
2023/04/19	2.1	110.19	3	109.00	108.50	-0.9	6,045	-0.01%
2023/04/18	1.1	112.52	0	0.00	112.50	1.1	6,016	0.02%
2023/04/17	0.3	113.24	1	113.00	113.50	-0.7	6,085	-0.01%
2023/04/14	0.1	114.00	0	0.00	113.50	0.1	6,137	0.00%
2023/04/13	1	114.00	0	0.00	113.50	1	6,169	0.02%
2023/04/12	2.4	115.28	0	0.00	115.00	2.4	6,195	0.04%
2023/04/11	1	115.00	0	116.00	115.50	1	6,252	0.02%
2023/04/10	1.2	113.96	7	114.00	114.00	-5.8	6,268	-0.09%
2023/04/07	2.3	114.34	0	0.00	114.00	2.3	6,313	0.04%
2023/04/06	0.4	114.70	1.3	115.87	116.00	-0.9	6,292	-0.01%
2023/03/31	1	117.50	1.1	118.46	116.00	-0.1	6,397	0.00%
2023/03/30	5	117.00	5.4	116.03	116.00	-0.4	6,554	-0.01%
2023/03/29	1	113.50	0	0.00	114.00	1	6,798	0.01%
2023/03/28	1.5	113.38	2	113.00	113.00	-0.5	7,272	-0.01%
2023/03/27	0.5	116.42	1	117.50	115.50	-0.5	7,392	-0.01%
2023/03/24	18.2	119.71	23.4	118.87	117.00	-5.2	7,644	-0.07%
2023/03/23	1	117.00	2	118.24	119.00	-1	7,473	-0.01%
2023/03/22	11	117.68	9.2	118.45	117.50	1.8	7,466	0.02%
2023/03/21	4	117.38	0.4	117.63	117.00	3.6	7,428	0.05%
2023/03/20	0	0.00	0.2	116.43	116.00	-0.2	7,431	0.00%
2023/03/16	0	113.50	2.1	113.61	113.50	-2.1	7,892	-0.03%
2023/03/15	0	0.00	1.4	115.00	115.00	-1.4	8,401	-0.02%
2023/03/14	2	112.25	2	113.00	113.50	0	8,566	0.00%
2023/03/13	2.4	112.34	1.3	112.32	114.00	1.2	8,944	0.01%
2023/03/10	2.6	113.22	4	114.50	113.00	-1.4	9,091	-0.02%
2023/03/09	2	117.00	5	116.70	115.50	-3	9,511	-0.03%
2023/03/08	2	116.25	0	0.00	116.50	2	9,555	0.02%
2023/03/07	4.4	116.24	6	115.83	115.50	-1.6	9,625	-0.02%
2023/03/06	10.5	117.89	9	117.89	118.00	1.5	9,665	0.02%
2023/03/03	2	116.50	12.5	116.03	116.50	-10.5	9,774	-0.11%
2023/03/02	6.6	112.15	6	112.83	113.00	0.6	9,703	0.01%
2023/03/01	0	0.00	1	110.50	111.50	-1	9,719	-0.01%
2023/02/23	2	109.50	0	0.00	110.50	2	9,857	0.02%
2023/02/22	3	109.00	0	0.00	108.50	3	10,099	0.03%
2023/02/20	1	110.50	1	109.50	109.00	0	10,426	0.00%
2023/02/17	4	109.63	3	109.67	110.00	1	10,640	0.01%
2023/02/16	5	110.90	0	0.00	111.50	5	10,961	0.05%
2023/02/15	6	110.33	3	110.17	111.50	3	11,501	0.03%
2023/02/14	4	108.38	4	107.63	109.00	0	11,654	0.00%
2023/02/13	7	106.07	6	106.25	105.00	1	12,340	0.01%
2023/02/09	0	0.00	1	109.50	109.00	-1	12,945	-0.01%
2023/02/08	0	110.50	5	110.50	110.00	-5	13,163	-0.04%
2023/02/06	46	108.68	46	108.39	108.50	0	13,602	0.00%
2023/02/03	7	116.29	13	115.77	115.00	-6	13,644	-0.04%
2023/02/02	11	118.09	13	117.88	119.00	-2	13,761	-0.01%
2023/02/01	15	116.87	7	115.57	117.00	8	13,847	0.06%
2023/01/31	9	111.39	13	111.81	112.50	-4	13,907	-0.03%
2023/01/30	11	110.77	13	111.23	111.50	-2	14,327	-0.01%
2023/01/17	0	0.00	1	108.00	108.00	-1	14,615	-0.01%
2023/01/16	13	107.65	9	106.44	108.50	4	15,173	0.03%
2023/01/13	4	108.00	11	106.91	105.50	-7	15,301	-0.05%
2023/01/11	0	0.00	2	107.50	107.00	-2	15,764	-0.01%
2023/01/10	3	106.00	2	106.50	106.50	1	16,253	0.01%
2023/01/09	1	107.50	12	107.50	107.50	-11	16,589	-0.07%
2023/01/06	2.2	106.45	3	105.33	106.50	-0.8	16,673	0.00%
2023/01/05	1	103.00	2	103.25	102.50	-1	16,733	-0.01%
2023/01/04	2	103.75	0	0.00	103.00	2	16,804	0.01%
2023/01/03	4	106.00	2	105.75	106.00	2	16,887	0.01%
2022/12/30	2	106.50	1	107.00	104.50	1	17,066	0.01%
2022/12/29	2	104.00	52	105.48	106.00	-50	17,146	-0.29%
2022/12/28	2	106.75	5	105.00	104.50	-3	17,392	-0.02%
2022/12/27	40	107.01	39	108.47	107.50	1	17,562	0.01%
2022/12/26	0	0.00	2	106.25	106.00	-2	17,621	-0.01%
2022/12/23	9	107.22	3	107.83	107.00	6	17,780	0.03%
2022/12/22	10	106.25	7	107.29	107.00	3	17,871	0.02%
2022/12/21	81	107.02	34	105.62	106.50	47	17,832	0.26%
2022/12/20	16	109.09	34	107.54	109.50	-18	17,695	-0.10%
2022/12/19	4	112.00	2	112.00	112.00	2	17,412	0.01%
2022/12/16	1	112.50	4	112.50	112.00	-3	17,414	-0.02%
2022/12/15	2	118.00	0	0.00	118.00	2	17,256	0.01%
2022/12/14	2	116.75	25	117.00	116.50	-23	17,352	-0.13%
2022/12/13	25	117.48	2	116.00	115.00	23	17,372	0.13%
2022/12/12	24	117.04	11	116.45	117.00	13	17,320	0.08%
2022/12/09	7	117.71	10	118.90	117.50	-3	17,309	-0.02%
2022/12/08	15	118.67	5.2	118.52	120.00	9.8	17,160	0.06%
2022/12/07	19	124.45	50	127.88	121.50	-31	17,051	-0.18%
2022/12/06	3	134.50	5	136.20	134.50	-2	16,598	-0.01%
2022/12/05	48.2	137.99	37	138.23	138.50	11.2	16,437	0.07%
2022/12/02	11	130.95	21	132.21	133.00	-10	16,119	-0.06%
2022/12/01	75	129.37	84	129.40	130.50	-9	16,148	-0.06%
2022/11/30	1	122.00	4	121.88	122.50	-3	15,750	-0.02%
2022/11/29	1	120.50	0	0.00	121.00	1	15,778	0.01%
2022/11/28	5	121.50	5	119.30	122.00	0	15,889	0.00%
2022/11/25	31	121.23	19	121.74	120.50	12	16,141	0.07%
2022/11/24	8	119.81	10	119.40	120.00	-2	15,990	-0.01%
2022/11/23	6	117.75	4	118.25	117.50	2	15,932	0.01%
2022/11/22	6	117.58	8	117.69	118.00	-2	15,953	-0.01%
2022/11/21	2	117.75	0	0.00	117.00	2	15,944	0.01%
2022/11/18	6	117.58	19	118.71	116.00	-13	15,912	-0.08%
2022/11/17	7	121.00	9	121.17	120.00	-2	15,766	-0.01%
2022/11/16	24	121.42	27	121.83	121.50	-3	15,764	-0.02%
2022/11/15	1	119.00	11	121.23	121.50	-10	15,744	-0.06%
2022/11/14	27	120.26	18	120.22	119.00	9	15,626	0.06%
2022/11/11	34	122.44	43	122.10	119.50	-9	15,359	-0.06%
2022/11/10	12	112.38	11	112.82	113.00	1	14,764	0.01%
2022/11/09	72	110.87	65	111.68	113.50	7	14,573	0.05%
2022/11/08	36	106.49	70	106.91	106.50	-34	14,070	-0.24%
2022/11/07	12	103.67	13	103.73	104.00	-1	13,845	-0.01%
2022/11/04	7	104.36	4	104.75	105.00	3	13,717	0.02%
2022/11/03	36	106.21	9	106.06	106.50	27	13,615	0.20%
2022/11/02	6	107.42	47	107.50	107.50	-41	13,553	-0.30%
2022/11/01	8	105.75	7	105.71	105.00	1	13,357	0.01%
2022/10/31	15	103.40	25	105.94	104.50	-10	13,314	-0.08%
2022/10/28	17	104.06	18	104.92	103.50	-1	13,372	-0.01%
2022/10/27	7	103.07	9	103.67	104.00	-2	13,498	-0.01%
2022/10/26	34	102.83	40	103.40	101.50	-6	13,425	-0.04%
2022/10/25	62	104.60	56	104.05	104.50	6	13,090	0.05%
2022/10/24	61.1	105.32	33	104.52	102.50	28.1	12,999	0.22%
2022/10/21	25	101.96	28	101.29	100.00	-3	12,968	-0.02%
2022/10/20	24	100.18	21	99.28	100.50	3	13,114	0.02%
2022/10/19	14	103.32	14	102.61	102.00	0	13,204	0.00%
2022/10/18	59	103.92	38	102.43	102.50	21	13,000	0.16%
2022/10/17	27	98.61	15	101.05	103.50	12	12,646	0.09%
2022/10/14	13	96.25	17	99.02	99.50	-4	12,567	-0.03%
2022/10/13	46.5	94.09	64	91.83	90.50	-17.5	12,680	-0.14%
2022/10/12	23	95.26	23	94.17	95.30	0	12,686	0.00%
2022/10/11	25	94.29	33	94.58	92.50	-8	12,786	-0.06%
2022/10/07	25	102.16	3	101.00	100.50	22	12,896	0.17%
2022/10/06	17	99.49	50	98.90	100.50	-33	12,854	-0.26%
2022/10/05	56	100.90	35	99.30	99.00	21	12,920	0.16%
2022/10/04	28	98.86	19	98.98	99.90	9	12,821	0.07%
2022/10/03	10	94.20	10	94.40	94.40	0	12,678	0.00%
2022/09/30	7	92.16	8	89.56	93.00	-1	12,805	-0.01%
2022/09/29	26	90.72	24	91.17	90.30	2	12,880	0.02%
2022/09/28	24.1	93.06	14	94.29	92.00	10.1	12,806	0.08%
2022/09/27	10	94.66	9	94.23	96.70	1	12,851	0.01%
2022/09/26	5.3	95.22	15	93.24	92.60	-9.7	12,840	-0.08%
2022/09/23	2	98.50	22	98.27	98.00	-20	12,910	-0.15%
2022/09/22	5	100.30	11	100.50	100.00	-6	12,866	-0.05%
2022/09/21	5	102.60	15	103.27	103.00	-10	12,833	-0.08%
2022/09/20	2	105.75	10	104.00	105.00	-8	12,853	-0.06%
2022/09/19	15	105.97	14	106.00	105.50	1	12,941	0.01%
2022/09/16	9.1	106.38	18	105.89	105.50	-8.9	13,033	-0.07%
2022/09/15	16	108.75	4	109.50	108.00	12	13,263	0.09%
2022/09/14	8.1	108.44	5	107.90	109.50	3.1	13,373	0.02%
2022/09/13	6	111.33	6	111.58	111.50	0	13,424	0.00%
2022/09/12	3	115.00	3	114.67	114.00	0	13,462	0.00%
2022/09/08	13	111.35	28	110.68	111.50	-15	13,670	-0.11%
2022/09/07	15.2	107.28	30	107.00	108.50	-14.8	13,949	-0.11%
2022/09/06	4	111.88	3	114.00	112.00	1	14,099	0.01%
2022/09/05	9	112.61	7	112.79	111.50	2	14,128	0.01%
2022/09/02	14	112.25	22	111.77	111.50	-8	14,070	-0.06%
2022/09/01	32	115.03	23	111.78	111.50	9	13,951	0.06%
2022/08/31	2	121.50	0	0.00	123.00	2	13,744	0.01%
2022/08/30	2	122.00	1	121.50	122.50	1	13,797	0.01%
2022/08/29	9.1	120.73	3	120.83	121.50	6.1	13,856	0.04%
2022/08/26	2	131.00	8	130.19	127.00	-6	13,872	-0.04%
2022/08/25	4	127.25	4	128.00	129.00	0	13,911	0.00%
2022/08/24	7	127.07	22	127.45	125.50	-15	14,102	-0.11%
2022/08/23	16.5	130.74	3	134.00	128.50	13.5	14,148	0.10%
2022/08/22	43	138.73	34	136.85	136.50	9	14,263	0.06%
2022/08/19	0	0.00	18	135.50	137.00	-18	14,409	-0.12%
2022/08/18	9	130.72	5	133.90	134.00	4	14,598	0.03%
2022/08/17	20	133.20	4	133.63	133.00	16	14,786	0.11%
2022/08/16	22	135.20	10	135.05	134.00	12	14,910	0.08%
2022/08/15	26	135.31	10	135.30	135.50	16	14,923	0.11%
2022/08/12	27	130.59	3	130.33	131.00	24	14,717	0.16%
2022/08/11	0	0.00	2	128.75	128.00	-2	14,565	-0.01%
2022/08/10	9	126.89	9	128.33	125.50	0	14,606	0.00%
2022/08/09	18	127.50	8	128.75	129.50	10	14,629	0.07%
2022/08/08	9	127.56	10	126.35	129.00	-1	14,652	-0.01%
2022/08/05	26	124.87	28	125.29	126.50	-2	14,664	-0.01%
2022/08/04	10	123.30	10	123.70	121.00	0	14,570	0.00%
2022/08/03	16	124.28	18	126.11	124.00	-2	14,372	-0.01%
2022/08/02	9	130.50	31	129.58	130.00	-22	14,162	-0.16%
2022/08/01	9	134.17	9	134.22	134.00	0	14,122	0.00%
2022/07/29	0	0.00	11	135.41	136.00	-11	14,179	-0.08%
2022/07/28	48.1	135.12	43	130.58	130.50	5.1	14,090	0.04%
2022/07/27	2	145.25	15	147.63	149.00	-13	13,770	-0.09%
2022/07/26	26	143.83	22	143.80	141.50	4	13,583	0.03%
2022/07/25	25	142.80	25	143.94	146.00	0	13,607	0.00%
2022/07/22	35	144.70	29	144.91	145.00	6	13,846	0.04%
2022/07/21	9	143.72	14	142.79	145.00	-5	14,210	-0.04%
2022/07/20	13	138.73	11	139.41	138.50	2	14,200	0.01%
2022/07/19	16	136.75	5	135.70	134.50	11	14,036	0.08%
2022/07/18	30	136.23	21	136.57	137.00	9	14,026	0.06%
2022/07/15	2	132.00	2	133.25	133.50	0	13,869	0.00%
2022/07/14	4	127.50	6	131.58	133.50	-2	13,727	-0.01%
2022/07/13	17	130.47	17	130.47	128.50	0	13,674	0.00%
2022/07/12	7	126.07	5	126.20	126.00	2	13,583	0.01%
2022/07/11	13	135.77	5	134.00	134.00	8	13,473	0.06%
2022/07/08	39	134.50	28.1	135.13	135.00	10.9	13,560	0.08%
2022/07/07	4	129.75	16	132.41	134.00	-12	13,480	-0.09%
2022/07/06	13	129.62	76	133.00	127.50	-63	13,380	-0.47%
2022/07/05	101	131.87	18	135.44	133.00	83	13,413	0.62%	大買/
2022/07/04	2	133.00	2	133.75	130.50	0	13,325	0.00%
2022/07/01	32	132.48	11.2	129.27	130.00	20.9	13,481	0.15%
2022/06/30	8.1	142.88	8	141.19	142.50	0.1	13,388	0.00%
2022/06/29	6.3	141.74	96	143.66	143.00	-89.8	13,495	-0.67%
2022/06/28	95	142.57	4	143.63	144.00	91	13,495	0.67%
2022/06/27	7	150.71	26	151.33	151.00	-19	13,503	-0.14%
2022/06/24	7	142.00	17	143.76	142.50	-10	13,538	-0.07%
2022/06/23	26	139.15	16	138.75	138.50	10	13,436	0.07%
2022/06/22	27	147.56	8	148.75	145.00	19	13,301	0.14%
2022/06/21	1	145.50	21	147.24	153.00	-20	13,194	-0.15%
2022/06/20	13	145.31	1	148.50	143.00	12	13,158	0.09%
2022/06/17	13	144.27	11	145.41	148.00	2	13,111	0.02%
2022/06/16	24	147.35	19	148.82	143.00	5	13,017	0.04%
2022/06/15	44	156.22	7	159.57	148.00	37	12,813	0.29%
2022/06/14	4	161.63	6	160.75	163.00	-2	12,769	-0.02%
2022/06/13	8	161.81	5	161.70	161.00	3	12,835	0.02%
2022/06/09	13	171.19	13	168.15	167.50	0	12,990	0.00%
2022/06/08	3	170.50	4	168.88	168.50	-1	12,915	-0.01%
2022/06/07	2.1	168.48	1	166.50	166.50	1.1	12,937	0.01%
2022/06/06	7	169.21	8	169.50	170.00	-1	13,001	-0.01%
2022/06/02	8	166.38	3	166.67	167.50	5	13,095	0.04%
2022/06/01	24	167.25	16	166.22	166.00	8	13,153	0.06%
2022/05/31	27	171.67	11	173.36	175.00	16	13,006	0.12%
2022/05/30	16	172.88	26	171.27	172.50	-10	12,960	-0.08%
2022/05/27	7	161.79	10	162.95	160.50	-3	12,843	-0.02%
2022/05/26	12	156.88	8	158.56	156.50	4	13,010	0.03%
2022/05/25	32	160.44	19	159.45	164.50	13	13,056	0.10%
2022/05/24	12	165.54	5	165.40	160.50	7	12,946	0.05%
2022/05/23	3	171.67	3	172.00	171.50	0	12,797	0.00%
2022/05/20	3	169.33	2	173.00	169.00	1	12,785	0.01%
2022/05/19	7	173.07	7	170.36	173.50	0	12,806	0.00%
2022/05/18	6	177.17	3	176.50	175.00	3	12,902	0.02%
2022/05/17	8.1	173.75	4	173.50	174.00	4.1	12,822	0.03%
2022/05/16	8	173.25	7	174.07	169.50	1	12,833	0.01%
2022/05/13	5	171.40	16	169.03	172.50	-11	12,711	-0.09%
2022/05/12	9	165.22	5	165.80	164.00	4	12,656	0.03%
2022/05/11	3	168.50	3	168.00	168.00	0	12,661	0.00%
2022/05/10	3.3	169.52	4	171.50	172.00	-0.8	12,687	-0.01%
2022/05/09	11	170.73	21	167.60	166.50	-10	12,792	-0.08%
2022/05/06	5	171.30	12	174.29	170.50	-7	12,849	-0.05%
2022/05/05	5	184.20	9	183.44	181.00	-4	12,688	-0.03%
2022/05/04	15	178.67	11	178.68	177.00	4	12,499	0.03%
2022/05/03	3	172.67	4	171.88	175.00	-1	12,356	-0.01%
2022/04/29	5	166.10	7	169.07	171.50	-2	12,334	-0.02%
2022/04/28	7	161.93	5	163.80	160.50	2	12,098	0.02%
2022/04/27	7	166.14	6	166.17	167.50	1	11,828	0.01%
2022/04/26	13	181.50	12	168.50	168.50	1	11,380	0.01%
2022/04/25	4	176.00	4	179.00	178.00	0	11,284	0.00%
2022/04/22	6	187.58	2	192.50	184.00	4	11,231	0.04%
2022/04/21	0	0.00	3	195.00	197.00	-3	11,195	-0.03%
2022/04/20	2	191.25	2	193.75	192.50	0	11,212	0.00%
2022/04/19	1	187.00	2	188.50	188.50	-1	11,181	-0.01%
2022/04/18	5	184.00	5	182.80	184.00	0	11,184	0.00%
2022/04/15	6	181.17	0	0.00	181.00	6	11,315	0.05%
2022/04/14	8	190.38	8	190.25	189.50	0	11,392	0.00%
2022/04/13	4	183.75	4	185.50	187.00	0	11,354	0.00%
2022/04/12	6	185.50	7	185.07	185.50	-1	11,335	-0.01%
2022/04/11	7	183.64	6	185.17	182.50	1	11,225	0.01%
2022/04/08	4	192.00	4	194.75	192.00	0	11,119	0.00%
2022/04/07	12	197.79	10	196.10	192.50	2	11,093	0.02%
2022/04/06	7	202.14	7	202.21	205.00	0	10,782	0.00%
2022/04/01	13	201.85	15	196.43	202.50	-2	10,648	-0.02%
2022/03/31	5	193.00	5	195.60	194.50	0	10,713	0.00%
2022/03/30	3	196.50	4	198.13	198.00	-1	10,682	-0.01%
2022/03/29	1	193.50	0	0.00	193.50	1	10,621	0.01%
2022/03/28	2	198.00	0	0.00	201.00	2	10,430	0.02%
2022/03/25	5	203.30	5	203.00	203.00	0	10,409	0.00%
2022/03/24	4	200.00	6	201.75	202.00	-2	10,308	-0.02%
2022/03/23	11	200.27	18	200.53	199.50	-7	10,287	-0.07%
2022/03/22	6	192.67	6	193.50	193.50	0	10,185	0.00%
2022/03/21	13	192.15	14	192.50	192.00	-1	10,192	-0.01%
2022/03/18	6	183.83	3	188.00	188.00	3	10,105	0.03%
2022/03/17	13	180.96	15	182.63	186.50	-2	10,020	-0.02%
2022/03/16	5	173.10	7	172.14	172.50	-2	9,818	-0.02%
2022/03/15	6	178.50	6	182.33	172.00	0	9,746	0.00%
2022/03/14	9	187.56	9	189.67	188.00	0	9,658	0.00%
2022/03/11	6	190.00	1	192.00	193.00	5	9,703	0.05%
2022/03/10	2	193.00	5	195.20	197.00	-3	9,742	-0.03%
2022/03/09	6	188.50	4	186.00	186.00	2	9,942	0.02%
2022/03/08	7	194.57	5	188.50	185.50	2	10,028	0.02%
2022/03/07	6	200.83	2	199.00	197.00	4	9,976	0.04%
2022/03/04	6	218.83	6	218.75	217.50	0	10,116	0.00%
2022/03/03	6	219.92	2	222.00	217.00	4	10,209	0.04%
2022/03/02	4	221.00	5	221.60	222.50	-1	10,300	-0.01%
2022/03/01	6	229.75	7	230.07	224.50	-1	10,268	-0.01%
2022/02/25	14	221.14	19.3	222.94	227.00	-5.3	9,965	-0.05%
2022/02/24	12.3	216.48	9.2	213.54	212.00	3.1	9,643	0.03%
2022/02/23	0.2	213.81	0	0.00	213.50	0.2	9,527	0.00%
2022/02/22	1.3	211.40	0	0.00	210.00	1.3	9,546	0.01%
2022/02/21	6	218.75	5	216.50	216.50	1	9,569	0.01%
2022/02/18	5	217.60	6	218.33	218.00	-1	9,639	-0.01%
2022/02/17	3	213.67	3	215.70	214.50	0	9,695	0.00%
2022/02/16	10	220.20	11.5	219.74	217.50	-1.4	9,885	-0.01%
2022/02/15	13.5	218.85	10.6	218.03	215.50	2.9	9,957	0.03%
2022/02/14	11.6	214.88	5.3	215.84	215.50	6.2	10,091	0.06%
2022/02/11	4.3	220.58	4	221.50	221.50	0.3	10,208	0.00%
2022/02/10	4	221.88	6.5	221.93	221.00	-2.5	10,273	-0.02%
2022/02/09	13.5	215.17	20.1	218.11	224.50	-6.6	10,328	-0.06%
2022/02/08	7.1	207.12	8	207.81	210.00	-0.9	10,357	-0.01%
2022/02/07	2	201.75	2	202.51	202.50	0	10,415	0.00%
2022/01/26	6	201.91	7	200.86	201.50	-1	10,728	-0.01%
2022/01/25	0	201.00	4	199.00	198.00	-4	11,165	-0.04%
2022/01/24	5	204.50	0	0.00	206.00	5	11,590	0.04%
2022/01/21	5	202.90	2	208.50	200.50	3	12,083	0.02%
2022/01/20	13	212.92	12	210.83	213.00	1	12,331	0.01%
2022/01/19	1	212.50	0.3	214.50	213.00	0.7	13,147	0.00%
2022/01/18	4.3	215.91	4	218.25	217.50	0.3	13,603	0.00%
2022/01/17	4	200.75	4.2	203.76	208.50	-0.2	13,734	0.00%
2022/01/14	9.2	198.43	9	197.50	201.00	0.2	14,096	0.00%
2022/01/13	4	200.50	4	201.25	200.50	0	14,596	0.00%
2022/01/12	0	0.00	1.1	203.15	201.00	-1.1	15,503	-0.01%
2022/01/11	4.1	201.61	6	201.83	200.00	-1.9	15,874	-0.01%
2022/01/10	5	205.90	4	210.00	206.50	1	16,040	0.01%
2022/01/07	3	219.50	1.2	215.37	212.50	1.9	16,284	0.01%
2022/01/06	4	223.88	2	225.50	228.00	2	16,485	0.01%
2022/01/05	3	230.00	0.4	236.72	230.00	2.6	16,749	0.02%
2022/01/04	7.4	235.56	0.7	236.06	235.50	6.6	17,006	0.04%
2022/01/03	0.7	236.55	0.1	236.66	236.00	0.7	17,532	0.00%
2021/12/30	2.1	233.19	0.3	238.00	233.00	1.8	17,819	0.01%
2021/12/29	0.1	238.00	4.7	238.82	236.50	-4.6	17,930	-0.03%
2021/12/28	0.2	237.74	1.2	239.37	239.50	-1	18,294	-0.01%
2021/12/27	9	244.91	9.4	242.88	237.00	-0.5	18,566	0.00%
2021/12/24	1.3	238.78	0.7	238.65	238.50	0.6	18,515	0.00%
2021/12/23	4.6	235.87	8	236.44	237.50	-3.4	18,745	-0.02%
2021/12/22	1.2	231.13	0	0.00	232.00	1.2	18,920	0.01%
2021/12/21	2	230.00	2.2	228.87	229.00	-0.2	19,147	0.00%
2021/12/20	1.2	226.93	1	235.00	226.50	0.2	19,327	0.00%
2021/12/17	3	233.33	2.7	230.54	231.00	0.3	19,509	0.00%
2021/12/16	2.7	229.67	5.1	232.35	233.50	-2.4	19,787	-0.01%
2021/12/15	6.1	225.85	6	225.83	227.00	0.1	19,869	0.00%
2021/12/14	0	0.00	0.2	224.00	220.00	-0.2	19,971	0.00%
2021/12/13	3.2	227.58	3	228.67	230.50	0.2	20,096	0.00%
2021/12/10	4	224.63	2	228.50	225.50	2	20,165	0.01%
2021/12/09	8	232.31	8.6	233.69	229.50	-0.6	20,198	0.00%
2021/12/08	2.6	236.01	3	235.97	237.00	-0.5	20,324	0.00%
2021/12/07	9	233.50	4.3	228.60	228.00	4.8	20,560	0.02%
2021/12/06	4.3	235.42	11.7	235.16	237.00	-7.5	20,856	-0.04%
2021/12/03	12.3	240.36	8.2	240.35	241.00	4.1	21,325	0.02%
2021/12/02	4.6	230.56	6	228.67	230.00	-1.4	21,728	-0.01%
2021/12/01	12	230.58	0.3	234.42	228.00	11.7	22,102	0.05%
2021/11/30	4.3	239.34	4.8	240.69	240.50	-0.5	22,466	0.00%
2021/11/29	4.8	227.44	5.7	228.04	234.00	-0.9	22,504	0.00%
2021/11/26	5.7	239.46	4.9	233.41	231.00	0.8	22,542	0.00%
2021/11/25	2.9	239.62	37.6	236.77	239.00	-34.7	22,725	-0.15%
2021/11/24	39.5	239.81	6	241.08	234.50	33.5	22,834	0.15%
2021/11/23	4	235.88	6.3	233.35	232.00	-2.3	23,249	-0.01%
2021/11/22	4.3	234.81	2.3	230.12	238.00	2.1	23,423	0.01%
2021/11/19	4.3	235.66	2.8	235.51	235.00	1.5	23,817	0.01%
2021/11/18	5.8	236.79	2.2	237.14	236.50	3.6	24,138	0.01%
2021/11/17	2.2	242.26	2.3	233.69	243.00	-0.1	24,245	0.00%
2021/11/16	5.4	238.08	6.2	236.53	236.00	-0.8	24,279	0.00%
2021/11/15	11.2	248.82	18.9	247.84	243.00	-7.7	24,276	-0.03%
2021/11/12	4.9	249.71	3.3	250.97	251.00	1.6	24,240	0.01%
2021/11/11	8.3	247.14	11.9	245.25	243.50	-3.5	24,079	-0.01%
2021/11/10	4.9	249.03	7.4	244.08	250.00	-2.6	23,974	-0.01%
2021/11/09	7.4	246.56	7.6	244.64	243.50	-0.2	23,930	0.00%
2021/11/08	2.6	241.37	7.4	242.01	242.50	-4.8	23,982	-0.02%
2021/11/05	26.4	247.47	13.5	245.39	249.50	12.9	23,957	0.05%
2021/11/04	9.5	242.90	12.2	242.68	242.00	-2.7	23,880	-0.01%
2021/11/03	14.2	237.29	13.2	236.03	241.50	1	23,773	0.00%
2021/11/02	15.2	242.44	6.2	241.35	233.00	9	23,548	0.04%
2021/11/01	11.1	248.79	12	244.42	239.50	-0.9	23,279	0.00%
2021/10/29	13.2	246.21	18.2	244.81	244.00	-5	22,958	-0.02%
2021/10/28	21	246.71	18	247.50	246.50	3	22,556	0.01%
2021/10/27	34.2	250.62	41	249.82	249.50	-6.8	22,275	-0.03%
2021/10/26	21	243.00	17.3	243.71	236.00	3.7	21,599	0.02%
2021/10/25	10.3	239.85	6.6	241.21	245.00	3.8	21,430	0.02%
2021/10/22	17	237.65	18	238.28	236.50	-1	21,501	0.00%
2021/10/21	14.6	237.93	12.7	235.63	233.00	1.8	21,414	0.01%
2021/10/20	21.7	242.06	24.4	241.68	248.00	-2.7	20,975	-0.01%
2021/10/19	25.5	232.53	36	231.63	237.50	-10.5	20,214	-0.05%
2021/10/18	10.9	213.00	14.4	213.53	216.00	-3.5	20,181	-0.02%
2021/10/15	26.4	208.93	25.3	210.76	210.00	1.1	20,158	0.01%
2021/10/14	23.3	202.14	19.7	201.43	200.00	3.6	19,953	0.02%
2021/10/13	9	210.06	8	200.75	203.00	1	19,745	0.01%
2021/10/12	22.7	217.91	26.5	216.57	219.00	-3.8	19,609	-0.02%
2021/10/08	21.5	215.01	41.4	217.34	221.00	-19.9	19,698	-0.10%
2021/10/07	151	203.14	151	203.33	211.00	0	19,487	0.00%	大買/大賣/
2021/10/06	6.4	199.36	5.3	195.40	192.00	1.2	19,542	0.01%
2021/10/05	24.3	198.16	23.4	194.01	201.50	0.9	19,785	0.00%
2021/10/04	23.3	200.73	25.5	195.54	191.00	-2.2	19,784	-0.01%
2021/10/01	11.5	199.32	11	200.23	200.50	0.6	20,020	0.00%
2021/09/30	19	199.05	12.6	200.66	202.00	6.4	20,296	0.03%
2021/09/29	10.6	196.68	7	196.36	193.00	3.6	20,608	0.02%
2021/09/28	34	202.69	22	203.57	207.00	12	20,728	0.06%
2021/09/27	7	207.43	3.1	205.70	206.50	3.9	20,624	0.02%
2021/09/24	8.1	218.06	9.5	217.55	217.00	-1.4	20,506	-0.01%
2021/09/23	21.5	213.20	24	215.50	215.00	-2.5	20,337	-0.01%
2021/09/22	11	205.55	5	205.70	204.00	6	20,080	0.03%
2021/09/17	12	209.63	14.3	207.50	212.00	-2.3	20,105	-0.01%
2021/09/16	23.3	206.40	29.4	206.24	205.00	-6.1	20,087	-0.03%
2021/09/15	5.4	201.79	4.5	201.44	204.00	1	20,140	0.00%
2021/09/14	9.5	205.32	11	203.45	202.50	-1.5	20,576	-0.01%
2021/09/13	17	204.15	12.1	201.35	202.50	4.9	21,004	0.02%
2021/09/10	5	208.10	9	205.22	209.50	-4	21,183	-0.02%
2021/09/09	18	202.17	17	201.74	204.00	1	21,152	0.00%
2021/09/08	24	205.54	6.1	204.47	200.50	17.9	20,915	0.09%
2021/09/07	11	220.73	13	222.54	222.50	-2	20,466	-0.01%
2021/09/06	29	223.34	34	225.74	229.00	-5	19,797	-0.03%
2021/09/03	25	212.34	36	210.51	219.00	-11	19,314	-0.06%
2021/09/02	38	202.54	42	203.65	202.50	-4	18,905	-0.02%
2021/09/01	21	197.45	12	197.83	198.00	9	18,890	0.05%
2021/08/31	11	197.41	10	199.40	200.50	1	19,285	0.01%
2021/08/30	12.2	203.06	11	203.55	205.00	1.2	19,724	0.01%
2021/08/27	35	206.17	49	203.70	202.00	-14	19,769	-0.07%
2021/08/26	11	194.05	8	193.38	196.00	3	19,606	0.02%
2021/08/25	21	195.79	26	197.04	195.50	-5	19,482	-0.03%
2021/08/24	35	186.24	35	187.34	185.00	0	19,144	0.00%
2021/08/23	2	180.25	2.1	182.33	184.50	-0.1	18,981	0.00%
2021/08/20	5	164.90	9.1	166.38	168.00	-4.1	18,870	-0.02%
2021/08/19	2.1	170.78	4.1	167.59	159.00	-2.1	18,780	-0.01%
2021/08/18	4.2	170.93	13	169.65	172.50	-8.8	18,751	-0.05%
2021/08/17	2	172.50	12	176.50	165.50	-10	18,722	-0.05%
2021/08/16	11	175.18	1	173.50	172.50	10	18,727	0.05%
2021/08/13	51	173.65	50	175.90	174.50	1	18,812	0.01%
2021/08/12	5	179.60	3.1	181.09	180.00	1.9	18,829	0.01%
2021/08/11	5	175.30	4	171.63	170.50	1	18,676	0.01%
2021/08/10	3	176.00	2	177.25	181.00	1	18,783	0.01%
2021/08/09	3.1	178.63	3	179.67	176.00	0.1	18,841	0.00%
2021/08/06	5	183.60	5	181.90	181.50	0	18,864	0.00%
2021/08/05	12	185.08	12	184.08	186.50	0	18,898	0.00%
2021/08/04	5	183.20	0	0.00	182.00	5	18,944	0.03%
2021/08/03	23	187.98	25	188.68	190.00	-2	18,935	-0.01%
2021/08/02	3	183.83	5	185.10	188.00	-2	18,806	-0.01%
2021/07/30	36	189.33	28	190.27	184.00	8	18,849	0.04%
2021/07/29	12	187.83	5	193.70	194.00	7	18,762	0.04%
2021/07/28	15	173.63	8	178.13	179.50	7	18,481	0.04%
2021/07/27	8	190.88	13	186.46	184.00	-5	18,249	-0.03%
2021/07/26	4	196.00	4.3	197.09	197.00	-0.3	18,009	0.00%
2021/07/23	15	206.87	23	205.67	199.50	-8	17,961	-0.04%
2021/07/22	47	204.77	41	201.88	209.50	6	18,108	0.03%
2021/07/21	11	190.68	11	191.00	190.50	0	17,898	0.00%
2021/07/20	13	187.58	12	188.13	186.00	1	17,766	0.01%
2021/07/19	11	188.73	21	190.52	186.50	-10	17,608	-0.06%
2021/07/16	20	190.63	15	190.57	193.00	5	17,533	0.03%
2021/07/15	38	191.21	29	189.55	195.50	9	17,337	0.05%
2021/07/14	16	184.25	20	183.18	181.00	-4	16,919	-0.02%
2021/07/13	12	183.71	11	180.91	176.50	1	16,770	0.01%
2021/07/12	17	182.12	17	183.09	188.50	0	16,627	0.00%
2021/07/09	11	173.55	9	175.67	176.00	2	16,335	0.01%
2021/07/08	12	169.08	21	172.90	174.00	-9	16,122	-0.06%
2021/07/07	33	159.53	40	160.29	159.00	-7	15,711	-0.04%
2021/07/06	36	155.92	40	154.53	159.00	-4	15,290	-0.03%
2021/07/05	19	143.92	12	143.54	150.00	7	14,862	0.05%
2021/07/02	2	134.75	10	131.50	136.50	-8	14,581	-0.05%
2021/07/01	32	129.78	32	130.67	130.00	0	14,533	0.00%
2021/06/29	1	132.00	1	131.00	131.00	0	14,834	0.00%
2021/06/28	2	132.50	1	131.50	131.50	1	15,167	0.01%
2021/06/25	48	137.29	48	136.96	136.50	0	15,362	0.00%
2021/06/24	27	140.72	27	138.74	136.50	0	15,430	0.00%
2021/06/23	14	138.36	8	135.50	137.00	6	15,546	0.04%
2021/06/22	12	134.58	14	131.93	137.50	-2	15,065	-0.01%
2021/06/21	11	127.73	11	126.77	125.00	0	14,550	0.00%
2021/06/18	3	127.33	4	125.25	124.50	-1	14,173	-0.01%
2021/06/17	12	121.08	12	118.71	122.00	0	13,875	0.00%
2021/06/16	1	117.50	1	120.00	115.50	0	13,705	0.00%
2021/06/15	5	118.70	4	119.00	118.50	1	13,595	0.01%
2021/06/11	3	121.33	4	119.50	118.00	-1	13,544	-0.01%
2021/06/10	1	121.00	1	120.50	121.50	0	13,417	0.00%
2021/06/09	6	122.83	7	121.71	121.50	-1	13,330	-0.01%
2021/06/08	12	126.33	70	127.38	122.00	-58	13,062	-0.44%
2021/06/07	23.1	123.45	31	121.50	126.00	-7.9	12,554	-0.06%
2021/06/04	4.2	116.31	2	118.75	116.00	2.2	11,828	0.02%
2021/06/03	8	111.38	12	113.71	118.50	-4	11,556	-0.03%
2021/06/02	1	108.50	1	109.50	108.50	0	11,197	0.00%
2021/06/01	5	111.10	32	109.91	109.50	-27	11,169	-0.24%
2021/05/31	9	109.28	5	107.60	109.50	4	11,115	0.04%
2021/05/28	91	105.20	12.1	106.15	104.50	78.9	10,979	0.72%
2021/05/27	0	0.00	2	101.00	103.00	-2	10,978	-0.02%
2021/05/26	11	105.32	10	104.50	104.50	1	10,998	0.01%
2021/05/25	10	99.00	11	105.09	104.50	-1	11,058	-0.01%
2021/05/24	13	94.74	13	95.04	96.00	0	11,321	0.00%
2021/05/21	11	92.09	10	92.23	94.40	1	11,439	0.01%
2021/05/20	1	89.00	0	0.00	88.20	1	11,606	0.01%
2021/05/18	17	94.77	16	94.12	94.20	1	11,978	0.01%
2021/05/17	21	90.56	21	90.52	90.20	0	12,115	0.00%
2021/05/12	1	86.70	1	88.00	87.40	0	12,262	0.00%
2021/05/10	7	97.64	0	0.00	96.20	7	12,243	0.06%
2021/05/07	4	99.53	3	99.10	100.50	1	12,339	0.01%
2021/05/06	1	99.30	1	95.70	95.50	0	12,339	0.00%
2021/05/05	2	97.35	1	97.50	95.00	1	12,391	0.01%
2021/05/04	1	98.50	2	94.90	97.60	-1	12,417	-0.01%
2021/05/03	0	0.00	1	103.00	102.00	-1	12,442	-0.01%
2021/04/29	2	106.50	0	0.00	105.50	2	12,594	0.02%
2021/04/28	1	112.00	2	111.25	109.00	-1	12,756	-0.01%
2021/04/27	33	104.20	36	106.97	107.50	-3	12,631	-0.02%
2021/04/22	1	108.50	2	113.50	108.50	-1	12,462	-0.01%
2021/04/20	1	112.50	0	0.00	114.00	1	12,822	0.01%
2021/04/19	6	117.42	4	114.63	113.00	2	13,083	0.02%
2021/04/16	7	115.43	8	115.19	116.50	-1	13,118	-0.01%
2021/04/15	4	110.50	8	106.56	110.50	-4	12,997	-0.03%
2021/04/14	7	102.57	6	105.50	104.50	1	13,102	0.01%
2021/04/13	5	109.90	1	111.00	107.50	4	13,201	0.03%
2021/04/09	2	112.25	0	0.00	112.00	2	13,534	0.01%
2021/04/08	2	113.00	0	0.00	112.00	2	13,409	0.01%
2021/04/06	2	111.00	4.1	113.84	116.00	-2.1	13,343	-0.02%
2021/04/01	7	108.94	6	110.00	109.50	1	13,182	0.01%
2021/03/31	7	111.93	6	110.00	112.00	1	12,952	0.01%
2021/03/30	4.1	105.76	17	105.91	105.50	-13	12,575	-0.10%
2021/03/29	8	100.59	8	101.63	100.50	0	12,244	0.00%
2021/03/26	11	97.86	15	99.99	102.50	-4	12,027	-0.03%
2021/03/25	3	95.03	3	93.30	93.30	0	11,722	0.00%
2021/03/24	4	93.10	9	93.60	93.30	-5	11,666	-0.04%
2021/03/23	5	92.70	5	90.70	90.70	0	11,678	0.00%
2021/03/22	7	91.44	7	90.64	91.50	0	11,766	0.00%
2021/03/19	14	90.89	14	91.31	90.60	0	11,844	0.00%
2021/03/17	3	92.70	0	0.00	92.70	3	12,204	0.02%
2021/03/16	2	93.80	2	93.00	93.30	0	12,264	0.00%
2021/03/15	4	94.23	1	95.80	93.70	3	12,329	0.02%
2021/03/12	16	95.28	16	95.96	95.00	0	12,394	0.00%
2021/03/11	23	94.07	23	94.93	94.90	0	12,461	0.00%
2021/03/10	35	94.08	37	93.03	94.90	-2	12,435	-0.02%
2021/03/09	10	89.60	10	89.60	89.60	0	12,473	0.00%
2021/03/08	31	93.15	34	94.03	92.20	-3	12,630	-0.02%
2021/03/05	3	91.73	2	91.55	91.10	1	13,043	0.01%
2021/03/04	19	92.42	19	92.42	92.00	0	13,503	0.00%
2021/03/03	5	91.00	5	92.00	92.00	0	14,129	0.00%
2021/03/02	5	94.88	3	95.97	93.60	2	14,989	0.01%
2021/02/26	5	97.70	4	97.90	96.10	1	15,742	0.01%
2021/02/25	13	98.68	14	98.94	99.50	-1	16,067	-0.01%
2021/02/24	8	99.24	14	98.30	96.50	-6	15,944	-0.04%
2021/02/23	20	97.56	17	95.34	95.30	3	15,577	0.02%
2021/02/22	48	98.25	250	94.95	98.50	-202	15,472	-1.31%	大賣/鉅額交易
2021/02/19	30	92.07	33	92.63	93.00	-3	15,248	-0.02%
2021/02/18	5	89.20	8	91.14	91.30	-3	15,315	-0.02%
2021/02/17	25	83.46	25	84.04	88.30	0	15,075	0.00%
2021/02/05	5	80.80	12	80.32	80.30	-7	14,865	-0.05%
2021/02/04	7	81.94	0	0.00	82.00	7	14,829	0.05%
2021/02/03	3	78.23	6	76.48	79.10	-3	14,645	-0.02%
2021/02/02	6	75.18	3	75.40	75.50	3	14,931	0.02%
2021/02/01	10	74.74	20	75.74	74.30	-10	14,977	-0.07%
2021/01/29	4	78.65	4	78.68	78.10	0	15,047	0.00%
2021/01/28	2	82.40	0	0.00	81.60	2	15,432	0.01%
2021/01/27	200	85.48	1	86.20	85.50	199	16,075	1.24%	大買/鉅額交易
2021/01/26	2	87.45	0	0.00	87.10	2	16,288	0.01%
2021/01/25	10	90.26	10.1	89.12	87.90	-0.1	16,816	0.00%
2021/01/22	4.1	90.90	10	91.63	91.50	-5.9	16,867	-0.03%
2021/01/21	10	89.66	15	90.74	89.30	-5	17,204	-0.03%
2021/01/20	25	89.15	17	89.56	87.20	8	17,173	0.05%
2021/01/19	10	87.50	10	88.75	87.70	0	17,140	0.00%
2021/01/15	12	87.96	15	88.11	88.30	-3	17,186	-0.02%
2021/01/14	4	88.35	4	89.40	87.70	0	17,319	0.00%
2021/01/13	27	91.25	22	90.89	89.10	5	17,321	0.03%
2021/01/12	18	89.13	16.2	89.63	90.00	1.8	17,027	0.01%
2021/01/11	12	88.65	12	88.13	88.70	0	16,874	0.00%
2021/01/08	11	86.81	7	88.77	86.20	4	16,876	0.02%
2021/01/07	20	86.20	21	87.14	88.20	-1	17,285	-0.01%
2021/01/06	17	86.16	16	87.29	85.00	1	17,545	0.01%
2021/01/05	16	85.39	17	84.78	85.80	-1	17,390	-0.01%
2021/01/04	11.1	85.58	5	85.00	85.00	6.1	17,323	0.04%
2020/12/31	0	0.00	1	80.90	80.90	-1	17,264	-0.01%
2020/12/30	1	80.50	0	0.00	80.50	1	17,305	0.01%
2020/12/29	1	82.00	0	0.00	80.40	1	17,324	0.01%
2020/12/22	2	80.00	3	81.17	80.00	-1	17,610	-0.01%
2020/12/21	2	81.00	0	0.00	82.20	2	17,662	0.01%
2020/12/18	2	83.50	2	84.65	84.40	0	17,650	0.00%
2020/12/17	6	84.13	6	84.33	84.00	0	17,731	0.00%
2020/12/16	0	0.00	1	84.90	84.70	-1	17,683	-0.01%
2020/12/15	1	84.40	0	0.00	84.00	1	17,650	0.01%
2020/12/14	6	85.72	11	85.35	86.30	-5	17,707	-0.03%
2020/12/11	11	84.71	13	85.36	83.60	-2	17,937	-0.01%
2020/12/10	1	84.60	0	0.00	84.20	1	18,101	0.01%
2020/12/09	1	86.40	2	86.40	85.70	-1	18,131	-0.01%
2020/12/08	22	86.69	22	86.80	86.70	0	18,114	0.00%
2020/12/07	6	86.47	6	86.93	85.50	0	18,060	0.00%
2020/12/04	3	85.60	3	85.60	85.90	0	17,952	0.00%
2020/12/03	8	86.45	8	86.79	87.10	0	17,902	0.00%
2020/12/02	4	87.00	5	86.74	86.80	-1	17,932	-0.01%
2020/12/01	4	85.03	3	85.43	85.80	1	17,834	0.01%
2020/11/30	7	93.29	3	93.70	90.70	4	17,563	0.02%
2020/11/27	7.1	91.53	9	91.22	91.00	-1.9	17,211	-0.01%
2020/11/26	40	90.34	55	91.17	92.40	-15	16,793	-0.09%
2020/11/25	13	84.73	24	86.29	84.00	-11	15,961	-0.07%
2020/11/24	18	84.46	4	84.00	84.70	14	15,358	0.09%
2020/11/23	1	76.80	0	0.00	77.00	1	15,027	0.01%
2020/11/20	0	0.00	14	76.10	75.20	-14	14,990	-0.09%
2020/11/19	16	75.70	2	75.60	75.60	14	15,066	0.09%
2020/11/18	3	77.67	0	0.00	77.20	3	15,162	0.02%
2020/11/17	14	78.16	13	78.26	78.40	1	15,253	0.01%
2020/11/16	0	0.00	1	76.20	75.40	-1	15,178	-0.01%
2020/11/13	5	75.42	3	76.23	76.00	2	15,309	0.01%
2020/11/12	7	77.83	5	77.00	77.00	2	15,305	0.01%
2020/11/11	13	78.38	12	78.88	78.00	1	15,513	0.01%
2020/11/10	22	78.67	24	79.26	78.10	-2	16,185	-0.01%
2020/11/09	18	78.62	13	78.39	77.80	5	16,619	0.03%
2020/11/06	5	78.10	6	79.33	77.20	-1	17,036	-0.01%
2020/11/05	48	78.73	47	78.99	78.30	1	17,082	0.01%
2020/11/04	30	77.08	31	75.98	78.00	-1	16,720	-0.01%
2020/11/03	20	72.43	20	72.65	73.30	0	16,115	0.00%
2020/11/02	21	71.37	28	72.00	72.30	-7	15,984	-0.04%
2020/10/30	8	69.10	9	69.10	69.10	-1	15,737	-0.01%
2020/10/29	14	68.88	15	68.65	68.90	-1	15,809	-0.01%
2020/10/28	3	65.93	2	65.10	65.80	1	15,306	0.01%
2020/10/27	2	67.60	1	68.50	67.40	1	15,332	0.01%
2020/10/26	9	67.96	8	66.85	66.70	1	15,433	0.01%
2020/10/23	1	67.60	0	0.00	67.80	1	15,551	0.01%
2020/10/22	1	69.40	0	0.00	68.90	1	15,856	0.01%
2020/10/20	1	71.50	0	0.00	71.50	1	15,742	0.01%
2020/10/19	11	72.25	11	71.67	72.40	0	15,732	0.00%
2020/10/16	21	70.74	15	72.07	70.10	6	15,759	0.04%
2020/10/15	14	74.04	14	73.40	72.80	0	15,850	0.00%
2020/10/14	31	71.44	37.5	70.66	72.30	-6.5	15,363	-0.04%
2020/10/13	17	67.92	16	67.71	67.30	1	14,959	0.01%
2020/10/12	7	68.14	4	66.75	68.40	3	14,992	0.02%
2020/10/08	0	0.00	17	68.25	68.10	-17	15,011	-0.11%
2020/10/07	1	67.20	1	68.40	67.10	0	14,852	0.00%
2020/10/06	8	66.60	8	66.50	66.50	0	14,831	0.00%
2020/10/05	8	66.99	8	66.73	66.60	0	14,962	0.00%
2020/09/29	16	64.99	13	66.42	64.90	3	15,146	0.02%
2020/09/28	0	0.00	5	66.50	66.40	-5	15,193	-0.03%
2020/09/25	12	62.65	1	63.20	62.50	11	15,142	0.07%
2020/09/24	0	0.00	26	65.28	64.90	-26	15,156	-0.17%
2020/09/23	5	66.90	0	0.00	65.00	5	15,192	0.03%
2020/09/22	5	66.60	3	66.40	66.40	2	15,480	0.01%
2020/09/21	6	69.38	6	68.10	68.10	0	15,912	0.00%
2020/09/17	3	68.53	1	68.60	68.00	2	16,280	0.01%
2020/09/16	2	69.40	6	69.62	69.20	-4	16,266	-0.02%
2020/09/15	10	68.31	50	68.92	68.70	-40	16,187	-0.25%
2020/09/14	17	64.92	22	65.17	65.40	-5	16,305	-0.03%
2020/09/11	2	62.10	0	0.00	62.20	2	16,451	0.01%
2020/09/10	15	63.19	11.5	64.48	63.20	3.5	16,575	0.02%
2020/09/09	10	63.20	10	63.50	64.40	0	16,862	0.00%
2020/09/08	5	64.00	5	63.80	64.00	0	17,180	0.00%
2020/09/07	22	64.55	15	64.83	64.00	7	17,740	0.04%
2020/09/04	7	66.93	9	65.79	67.00	-2	18,605	-0.01%
2020/09/03	17	67.20	12	68.10	66.10	5	19,085	0.03%
2020/09/02	49	67.29	10	67.40	67.40	39	18,943	0.21%
2020/09/01	40	67.65	48	67.17	68.00	-8	18,918	-0.04%
2020/08/31	5	64.34	5	64.88	63.80	0	18,645	0.00%
2020/08/28	25	63.84	46	64.55	63.80	-21	18,598	-0.11%
2020/08/27	32	67.05	32	67.41	66.60	0	18,462	0.00%
2020/08/25	5	67.80	9	67.06	67.50	-4	18,694	-0.02%
2020/08/24	7	68.91	5	66.30	66.30	2	18,625	0.01%
2020/08/21	22	69.34	15	69.21	68.90	7	18,469	0.04%
2020/08/20	13	70.08	11	69.92	69.80	2	18,355	0.01%
2020/08/19	27	78.27	15	80.09	77.50	12	18,230	0.07%
2020/08/18	5	79.90	5	81.20	80.20	0	18,173	0.00%
2020/08/17	5	77.70	10	78.58	79.00	-5	18,069	-0.03%
2020/08/14	44	76.93	39	77.07	77.20	5	17,719	0.03%
2020/08/13	23	83.56	18	83.69	77.90	5	16,916	0.03%
2020/08/12	37	85.79	38	85.61	86.20	-1	16,110	-0.01%
2020/08/11	22	83.76	24	83.69	82.50	-2	15,567	-0.01%
2020/08/10	8	83.44	8	82.64	82.60	0	15,235	0.00%
2020/08/07	21	81.43	18	80.78	80.70	3	15,084	0.02%
2020/08/06	16	83.08	15	83.21	83.00	1	14,933	0.01%
2020/08/05	4	80.50	22	81.90	81.70	-18	14,694	-0.12%
2020/08/04	17	79.28	4	79.80	77.50	13	14,364	0.09%
2020/08/03	1	78.40	4	76.70	76.00	-3	14,091	-0.02%
2020/07/31	29	75.74	3	77.60	77.40	26	14,018	0.19%
2020/07/30	23	73.89	20	74.53	75.80	3	13,762	0.02%
2020/07/29	11	72.13	11	72.50	72.70	0	13,464	0.00%
2020/07/28	6	72.05	29	72.72	72.80	-23	13,322	-0.17%
2020/07/24	30	70.48	8	71.41	69.80	22	13,044	0.17%
2020/07/23	0	0.00	3	69.70	70.70	-3	12,884	-0.02%
2020/07/22	5	69.40	4	69.73	70.50	1	12,980	0.01%
2020/07/21	7	68.74	23	68.67	69.10	-16	12,911	-0.12%
2020/07/20	7	65.14	5	63.30	65.20	2	12,644	0.02%
2020/07/17	15	65.25	0	0.00	64.70	15	12,639	0.12%
2020/07/16	3	67.17	6	66.90	67.20	-3	12,594	-0.02%
2020/07/15	4	68.15	7	67.60	64.90	-3	12,503	-0.02%
2020/07/14	2	67.75	0	0.00	67.70	2	12,380	0.02%
2020/07/13	0	0.00	2	67.80	68.00	-2	12,348	-0.02%
2020/07/10	2	67.85	24	69.66	67.10	-22	12,452	-0.18%
2020/07/09	5	73.78	1	71.90	71.00	4	12,414	0.03%
2020/07/08	4	73.20	10	73.44	73.90	-6	12,229	-0.05%
2020/07/07	15	72.28	16	71.46	72.00	-1	12,119	-0.01%
2020/07/06	2	72.60	1	72.90	73.00	1	12,037	0.01%
2020/07/03	12	73.28	10	71.90	71.50	2	11,982	0.02%
2020/07/02	3	72.00	3	72.10	72.90	0	11,879	0.00%
2020/07/01	5	71.84	2	71.80	72.50	3	11,799	0.03%
2020/06/30	6	71.60	4	71.20	70.30	2	11,524	0.02%
2020/06/29	9	68.08	5	68.24	67.70	4	11,088	0.04%
2020/06/23	15	64.80	12	64.66	65.20	3	10,740	0.03%
2020/06/22	11	64.62	0	0.00	64.70	11	10,613	0.10%
2020/06/19	8	65.63	14	65.22	65.50	-6	10,362	-0.06%
2020/06/18	3	61.97	0	0.00	62.60	3	9,793	0.03%
2020/06/17	10	60.25	14	60.61	60.60	-4	9,542	-0.04%
2020/06/16	3	61.10	5	62.28	61.00	-2	9,437	-0.02%
2020/06/15	3	61.40	6	62.13	61.10	-3	9,162	-0.03%
2020/06/12	26	63.70	11	63.13	62.50	15	8,859	0.17%
2020/06/11	9	62.48	19	64.41	65.00	-10	8,373	-0.12%
2020/06/10	2	57.05	6	57.72	59.70	-4	7,388	-0.05%
2020/06/09	0	0.00	1	54.20	54.30	-1	6,884	-0.01%
2020/06/08	2	54.60	1	54.90	52.80	1	6,868	0.01%
2020/06/04	2	52.50	0	0.00	52.60	2	6,721	0.03%
2020/06/03	0	0.00	6	52.63	52.60	-6	6,738	-0.09%
2020/06/02	2	53.55	10	53.56	52.50	-8	6,632	-0.12%
2020/06/01	0	0.00	2	51.40	51.20	-2	6,401	-0.03%
2020/05/29	0	0.00	1	48.20	48.15	-1	6,224	-0.02%
2020/05/28	1	46.65	1	47.35	46.70	0	6,153	0.00%
2020/05/27	11	46.62	10	46.30	46.30	1	6,158	0.02%
2020/05/26	1	46.40	0	0.00	46.40	1	6,110	0.02%
2020/05/25	4	45.00	4	44.55	45.00	0	6,057	0.00%
2020/05/22	1	46.35	0	0.00	46.40	1	6,026	0.02%
2020/05/20	8	47.98	0	0.00	46.95	8	6,325	0.13%
2020/05/19	1	48.65	10	47.35	48.00	-9	6,382	-0.14%
2020/05/18	1	49.60	0	0.00	47.90	1	6,374	0.02%
2020/05/14	2	51.30	0	0.00	51.00	2	6,493	0.03%
2020/05/13	1	53.10	0	0.00	53.10	1	6,489	0.02%
2020/05/11	0	0.00	1	54.70	54.70	-1	6,782	-0.01%
2020/05/08	4	52.90	0	0.00	53.30	4	6,864	0.06%
2020/05/07	11	52.39	12	52.85	52.20	-1	6,934	-0.01%
2020/05/04	5	52.20	5	52.40	52.60	0	7,160	0.00%
2020/04/30	5	51.94	6	52.90	52.80	-1	7,118	-0.01%
2020/04/29	17	51.08	20	51.00	51.00	-3	7,048	-0.04%
2020/04/28	10	50.60	14	50.14	50.00	-4	6,974	-0.06%
2020/04/27	12	50.68	15	51.07	50.40	-3	6,979	-0.04%
2020/04/24	15	48.87	1	49.90	50.90	14	6,799	0.21%
2020/04/23	1	47.90	1	48.50	47.95	0	6,681	0.00%
2020/04/21	0	0.00	1	47.15	47.15	-1	6,560	-0.02%
2020/04/17	17	47.75	15	47.50	47.25	2	6,484	0.03%
2020/04/16	5	48.00	5	48.30	48.25	0	6,393	0.00%
2020/04/15	21	48.78	17	47.68	47.60	4	6,372	0.06%
2020/04/14	12	45.69	15	45.93	47.45	-3	6,214	-0.05%
2020/04/13	15	43.84	0	0.00	43.15	15	6,099	0.25%
2020/04/10	5	42.55	5	43.00	43.70	0	6,161	0.00%
2020/04/09	0	0.00	10	43.12	42.95	-10	6,191	-0.16%
2020/04/08	10	43.90	0	0.00	43.90	10	6,190	0.16%
2020/04/07	0	0.00	5	43.54	44.30	-5	6,123	-0.08%
2020/04/06	0	0.00	10	42.40	42.20	-10	6,030	-0.17%
2020/04/01	16	41.18	15	41.80	41.70	1	5,971	0.02%
2020/03/31	30	39.35	30	39.67	40.45	0	5,882	0.00%
2020/03/27	20	38.38	20	36.75	36.75	0	5,793	0.00%
2020/03/20	5	33.85	0	0.00	33.40	5	6,019	0.08%
2020/03/18	0	0.00	1	36.00	34.50	-1	5,950	-0.02%
2020/03/17	0	0.00	5	37.22	35.20	-5	6,035	-0.08%
2020/03/16	6	41.58	0	0.00	39.00	6	6,167	0.10%
2020/03/13	0	0.00	1	40.60	42.75	-1	6,130	-0.02%
2020/03/11	1	49.50	0	0.00	48.95	1	6,103	0.02%
2020/03/09	0	0.00	15	50.50	49.20	-15	6,206	-0.24%
2020/03/03	1	53.40	1	53.70	52.60	0	6,535	0.00%
2020/03/02	1	53.50	0	0.00	52.80	1	6,924	0.01%
2020/02/27	1	51.50	5	52.50	51.60	-4	6,949	-0.06%
2020/02/26	0	0.00	1	53.50	52.60	-1	6,936	-0.01%
2020/02/25	2	55.90	2	55.00	54.30	0	6,965	0.00%
2020/02/24	7	55.14	17	56.50	55.80	-10	6,912	-0.14%
2020/02/21	10	54.70	13	54.46	54.20	-3	6,832	-0.04%
2020/02/20	0	0.00	4	54.00	54.10	-4	7,202	-0.06%
2020/02/19	10	53.60	10	53.70	53.70	0	7,179	0.00%
2020/02/18	2	54.00	6	53.17	52.40	-4	7,190	-0.06%
2020/02/17	15	53.70	1	54.20	54.20	14	7,103	0.20%
2020/02/14	1	53.00	1	53.20	53.00	0	7,021	0.00%
2020/02/13	4	53.20	2	53.00	53.00	2	7,030	0.03%
2020/02/12	21	52.14	25	52.80	52.70	-4	6,933	-0.06%
2020/02/11	15	49.97	15	50.40	51.20	0	6,750	0.00%
2020/02/10	21	50.01	20	48.75	48.75	1	6,657	0.02%
2020/02/07	17	51.54	15	51.47	50.20	2	6,601	0.03%
2020/02/06	12	49.76	10	50.70	51.30	2	6,432	0.03%
2020/02/05	2	46.85	0	0.00	46.65	2	6,383	0.03%
2020/01/17	10	49.60	10	50.10	50.00	0	7,249	0.00%
2020/01/14	10	49.65	10	50.20	50.30	0	7,691	0.00%
2020/01/13	8	49.04	8	49.46	49.65	0	7,794	0.00%
2020/01/02	2	51.30	0	0.00	51.50	2	8,399	0.02%
2019/12/25	13	51.69	12	52.07	51.90	1	8,516	0.01%
2019/12/23	2	52.20	5	52.22	52.20	-3	8,517	-0.04%
2019/12/20	5	53.50	5	54.10	53.30	0	8,486	0.00%
2019/12/19	1	53.20	4	53.40	54.10	-3	8,595	-0.03%
2019/12/18	14	54.34	9	56.04	54.40	5	8,588	0.06%
2019/12/17	11	55.82	14	54.78	56.00	-3	8,552	-0.04%
2019/12/13	8	54.18	9	55.27	54.40	-1	8,806	-0.01%
2019/12/12	21	55.16	33	55.14	55.00	-12	9,032	-0.13%
2019/12/11	10	54.50	13	55.47	54.70	-3	9,316	-0.03%
2019/12/10	2	53.90	2	53.40	53.40	0	9,089	0.00%
2019/12/09	0	0.00	2	54.30	53.60	-2	9,208	-0.02%
2019/12/06	5	54.90	5	54.20	54.30	0	9,375	0.00%
2019/12/05	11	54.05	11	52.40	54.00	0	9,346	0.00%
2019/12/04	1	51.80	2	51.85	52.20	-1	9,356	-0.01%
2019/12/03	1	51.20	0	0.00	51.80	1	9,329	0.01%
2019/12/02	2	51.60	2	51.45	51.40	0	9,286	0.00%
2019/11/29	18	53.28	14	53.64	53.10	4	9,220	0.04%
2019/11/28	38	54.16	27	53.77	53.50	11	9,071	0.12%
2019/11/27	5	52.74	4	53.80	54.00	1	8,916	0.01%
2019/11/26	15	50.74	21	50.90	50.40	-6	8,457	-0.07%
2019/11/25	12	49.83	1	49.60	49.70	11	8,368	0.13%
2019/11/22	2	50.90	0	0.00	50.50	2	8,329	0.02%
2019/11/21	4	50.80	4	51.10	52.40	0	8,236	0.00%
2019/11/20	37	51.79	46	50.90	50.90	-9	8,143	-0.11%
2019/11/19	25	50.90	68	50.82	50.70	-43	7,953	-0.54%
2019/11/18	15	48.87	10	49.00	49.10	5	7,476	0.07%
2019/11/15	40	48.13	0	0.00	48.40	40	7,428	0.54%
2019/11/08	20	46.60	20	46.80	46.60	0	7,202	0.00%
2019/11/05	2	48.15	2	48.65	48.00	0	7,037	0.00%
2019/11/04	4	49.14	3	48.65	48.65	1	7,028	0.01%
2019/11/01	10	48.50	10	48.65	48.90	0	6,960	0.00%
2019/10/31	12	48.10	12	48.20	48.25	0	6,930	0.00%
2019/10/30	0	0.00	1	48.00	47.80	-1	6,857	-0.01%
2019/10/29	40	48.25	20	47.00	48.80	20	6,787	0.29%
2019/10/28	2	48.20	22	48.47	48.40	-20	6,693	-0.30%
2019/10/25	10	49.00	10	49.75	49.30	0	6,506	0.00%
2019/10/24	10	47.90	20	47.88	47.90	-10	6,327	-0.16%
2019/10/23	16	47.33	17	47.28	47.30	-1	6,254	-0.02%
2019/10/22	2	46.60	17	47.09	47.10	-15	6,156	-0.24%
2019/10/17	10	45.15	10	45.60	45.50	0	5,737	0.00%
2019/10/16	0	0.00	10	44.00	44.15	-10	5,387	-0.19%
2019/10/07	5	41.35	5	41.00	41.00	0	5,198	0.00%
2019/10/03	5	41.00	0	0.00	41.15	5	5,142	0.10%
2019/10/01	5	41.00	0	0.00	41.20	5	5,084	0.10%
2019/09/27	5	41.95	5	42.50	41.90	0	5,013	0.00%
2019/09/26	40	43.63	40	43.50	43.30	0	4,921	0.00%
2019/09/20	0	0.00	1	45.00	44.75	-1	4,749	-0.02%
2019/09/18	45	45.80	29	45.77	45.75	16	4,439	0.36%
2019/09/17	46	45.21	83	45.32	45.40	-37	4,183	-0.88%
2019/09/16	27	45.23	14	44.99	45.20	13	3,920	0.33%
2019/09/12	12	42.08	12	42.60	42.15	0	3,511	0.00%
2019/09/11	12	42.43	2	41.98	42.05	10	3,488	0.29%
2019/09/10	13	42.53	12	42.75	41.40	1	3,321	0.03%
2019/09/09	0	0.00	4	41.83	41.70	-4	3,118	-0.13%
2019/09/06	0	0.00	20	41.60	41.25	-20	3,022	-0.66%
2019/09/05	2	39.95	0	0.00	39.90	2	2,886	0.07%
2019/09/03	1	39.85	4	39.60	39.50	-3	2,917	-0.10%
2019/09/02	4	39.15	0	0.00	39.15	4	2,882	0.14%
2019/08/27	20	38.75	0	0.00	37.85	20	2,833	0.71%
2019/08/23	10	37.70	10	37.65	37.65	0	2,821	0.00%
2019/08/21	10	37.65	10	37.15	37.20	0	2,807	0.00%
2019/08/02	2	38.40	0	0.00	39.00	2	2,862	0.07%
2019/07/31	10	39.03	11	39.57	39.85	-1	2,992	-0.03%
2019/07/30	9	39.41	12	40.16	39.30	-3	2,961	-0.10%
2019/07/29	1	42.85	0	0.00	42.85	1	2,792	0.04%
2019/07/25	1	43.35	24	43.22	43.45	-23	2,815	-0.82%
2019/07/22	7	42.18	7	41.64	41.60	0	3,038	0.00%
2019/07/19	3	41.68	1	42.05	41.55	2	3,312	0.06%
2019/07/18	3	41.82	2	41.98	41.65	1	3,414	0.03%
2019/07/17	6	42.33	0	0.00	42.35	6	3,486	0.17%
2019/07/16	15	42.48	17	42.07	42.65	-2	3,523	-0.06%
2019/07/12	3	40.50	0	0.00	40.55	3	4,255	0.07%
2019/07/11	7	40.95	0	0.00	40.75	7	4,576	0.15%
2019/07/09	2	40.45	0	0.00	40.45	2	4,560	0.04%
2019/07/08	5	41.26	0	0.00	40.70	5	4,568	0.11%
2019/07/02	10	40.60	0	0.00	41.15	10	4,833	0.21%
2019/06/27	0	0.00	1	39.70	39.55	-1	4,968	-0.02%
2019/06/26	1	39.20	0	0.00	39.20	1	5,018	0.02%
2019/06/17	0	0.00	1	41.00	40.80	-1	5,115	-0.02%
2019/06/13	10	40.20	0	0.00	40.40	10	5,139	0.19%
2019/06/11	0	0.00	1	41.30	40.30	-1	5,115	-0.02%
2019/06/06	0	0.00	1	40.50	39.85	-1	5,065	-0.02%
2019/06/05	5	40.40	6	40.11	40.05	-1	5,062	-0.02%
2019/05/30	5	40.15	5	39.50	39.50	0	5,077	0.00%
2019/05/22	5	39.70	7	39.00	39.00	-2	5,140	-0.04%
2019/05/21	5	38.55	5	39.02	39.40	0	5,193	0.00%
2019/05/14	47	39.58	0	0.00	39.80	47	5,360	0.88%
2019/05/10	10	42.05	10	41.40	40.70	0	5,261	0.00%
2019/05/09	10	41.36	8	41.50	41.50	2	5,200	0.04%
2019/05/07	4	44.33	10	44.15	44.10	-6	5,002	-0.12%
2019/05/06	6	44.21	46	44.20	44.20	-40	4,999	-0.80%
2019/05/03	10	45.50	10	45.65	45.65	0	5,010	0.00%
2019/05/02	25	45.32	20	45.37	45.35	5	4,974	0.10%
2019/04/30	43	45.33	33	44.41	46.60	10	4,917	0.20%
2019/04/29	11	45.21	14	45.96	45.20	-3	4,760	-0.06%
2019/04/26	40	46.49	87	46.51	46.55	-47	4,680	-1.00%
2019/04/25	13	48.53	5	49.65	46.95	8	4,559	0.18%
2019/04/24	11	52.38	11	50.71	50.60	0	4,262	0.00%
2019/04/23	46	50.30	41	50.28	51.40	5	4,141	0.12%
2019/04/22	65	51.68	60	50.83	50.90	5	4,052	0.12%
2019/04/19	115	53.75	86	53.97	52.30	29	3,967	0.73%	大買/
2019/04/18	72	52.26	57	52.42	52.90	15	3,686	0.41%
2019/04/17	14	50.31	13	49.58	50.60	1	3,166	0.03%
2019/04/16	0	0.00	3	45.70	46.00	-3	2,877	-0.10%
2019/04/09	4	46.56	30	47.05	45.75	-26	2,871	-0.91%
2019/04/08	30	49.87	0	0.00	48.45	30	2,808	1.07%
2019/04/03	2	47.65	2	47.25	47.25	0	2,703	0.00%
2019/04/02	0	0.00	2	44.80	44.70	-2	2,546	-0.08%
2019/03/26	0	0.00	15	43.80	43.80	-15	2,456	-0.61%
2019/03/21	2	43.40	0	0.00	43.05	2	2,444	0.08%
2019/02/21	0	0.00	0.1	43.20	42.95	-0.1	3,499	0.00%
2019/02/19	20	43.36	3	43.20	43.15	17	3,520	0.48%
2019/02/18	1	46.50	1	46.10	46.40	0	3,369	0.00%
2019/02/15	5	45.40	0	0.00	45.50	5	3,306	0.15%
2019/02/13	0	0.00	1	45.40	45.15	-1	3,264	-0.03%
2019/02/12	1	44.85	1	44.85	44.95	0	3,258	0.00%
2019/01/30	0	0.00	1	43.90	44.10	-1	3,246	-0.03%
2019/01/25	11	43.91	11	44.36	44.00	0	3,277	0.00%
2019/01/24	1	43.60	1	43.90	44.20	0	3,246	0.00%
2019/01/21	1	42.40	0	0.00	42.50	1	3,227	0.03%
2019/01/15	7	41.95	0	0.00	41.80	7	3,269	0.21%
2019/01/14	1	42.10	1	41.90	42.00	0	3,263	0.00%
2019/01/10	0	0.00	5	41.95	42.00	-5	3,247	-0.15%
2019/01/08	11	42.95	11	43.85	42.75	0	3,216	0.00%
2019/01/04	35	40.68	0	0.00	40.70	35	3,153	1.11%
2019/01/03	0	0.00	35	42.04	41.80	-35	3,205	-1.09%
2018/12/21	0	0.00	7	44.66	45.45	-7	3,470	-0.20%
2018/12/20	0	0.00	2	45.10	43.90	-2	3,499	-0.06%
2018/12/17	4	46.81	0	0.00	46.60	4	3,607	0.11%
2018/12/14	1	48.30	1	46.40	47.00	0	3,898	0.00%
2018/12/13	0	0.00	5	48.10	47.90	-5	3,935	-0.13%
2018/12/12	13	48.63	13	50.07	47.55	0	4,138	0.00%
2018/12/11	0	0.00	2	48.25	49.50	-2	4,085	-0.05%
2018/12/10	2	47.00	0	0.00	45.60	2	3,999	0.05%
2018/12/07	0	0.00	1	47.90	48.40	-1	3,917	-0.03%
2018/12/06	1	46.00	0	0.00	47.00	1	3,817	0.03%
2018/12/05	55	46.66	56	47.07	47.70	-1	3,731	-0.03%
2018/12/04	1	46.50	0	0.00	47.70	1	3,687	0.03%
2018/12/03	0	0.00	1	47.00	47.10	-1	3,597	-0.03%
2018/11/30	0	0.00	1	45.10	45.00	-1	3,481	-0.03%
2018/11/29	1	43.30	0	0.00	43.50	1	3,399	0.03%
2018/11/27	3	42.53	0	0.00	42.20	3	3,334	0.09%
2018/11/26	1	41.00	0	0.00	41.10	1	3,295	0.03%
2018/11/23	0	0.00	1	42.40	41.00	-1	3,287	-0.03%
2018/11/21	2	44.35	3	44.62	43.60	-1	3,266	-0.03%
2018/11/20	1	44.80	1	44.85	44.80	0	3,232	0.00%
2018/11/16	20	44.50	19	42.16	44.50	1	3,103	0.03%
2018/11/15	20	40.11	0	0.00	41.80	20	3,033	0.66%
2018/11/13	0	0.00	20	39.78	40.00	-20	3,032	-0.66%
2018/11/09	0	0.00	1	40.95	41.05	-1	3,030	-0.03%
2018/11/07	0	0.00	5	41.60	41.70	-5	3,059	-0.16%
2018/11/05	0	0.00	7	42.80	42.80	-7	3,103	-0.23%
2018/11/01	1	41.05	0	0.00	41.05	1	3,054	0.03%
2018/10/31	10	40.45	0	0.00	40.45	10	3,041	0.33%
2018/10/29	1	39.10	4	39.19	39.20	-3	3,038	-0.10%
2018/10/26	0	0.00	3	39.58	39.95	-3	3,105	-0.10%
2018/10/24	1	42.80	0	0.00	42.90	1	3,111	0.03%
2018/10/19	0	0.00	2	42.60	43.55	-2	3,191	-0.06%
2018/10/15	0	0.00	5	43.70	43.80	-5	3,196	-0.16%
2018/10/11	5	42.60	0	0.00	42.60	5	3,196	0.16%
2018/10/09	5	47.62	0	0.00	47.30	5	3,181	0.16%
2018/10/08	0	0.00	10	48.35	48.05	-10	3,176	-0.31%
2018/10/05	1	49.00	0	0.00	48.35	1	3,190	0.03%
2018/10/04	1	52.30	0	0.00	52.20	1	3,106	0.03%
2018/10/03	1	52.40	2	52.80	52.20	-1	3,098	-0.03%
2018/10/02	2	53.90	0	0.00	53.20	2	3,079	0.06%
2018/10/01	0	0.00	30	52.27	54.60	-30	2,989	-1.00%
2018/09/28	0	0.00	3	52.20	52.00	-3	2,940	-0.10%
2018/09/26	30	54.00	0	0.00	53.70	30	2,826	1.06%
2018/09/25	1	54.90	0	0.00	55.10	1	2,801	0.04%
2018/09/20	2	55.90	5	57.64	56.10	-3	2,679	-0.11%
2018/09/19	0	0.00	1	55.70	55.70	-1	2,379	-0.04%
2018/09/17	2	53.25	2	53.30	53.90	0	2,058	0.00%
2018/09/05	1	50.00	0	0.00	50.00	1	2,045	0.05%
2018/08/27	20	47.25	0	0.00	47.75	20	2,259	0.89%
2018/08/24	0	0.00	20	47.23	47.10	-20	2,293	-0.87%
2018/08/21	1	47.75	0	0.00	47.60	1	2,538	0.04%
2018/08/03	0	0.00	2	52.20	52.50	-2	2,807	-0.07%
2018/08/02	2	52.60	0	0.00	51.90	2	2,798	0.07%
2018/07/27	1	56.00	1	56.00	56.00	0	2,683	0.00%
2018/07/25	1	54.80	0	0.00	54.30	1	2,642	0.04%
2018/07/03	1	50.40	0	0.00	50.50	1	2,503	0.04%
2018/07/02	2	51.60	0	0.00	51.40	2	2,483	0.08%
2018/06/29	30	52.67	0	0.00	52.30	30	2,478	1.21%
2018/06/28	1	51.80	0	0.00	51.70	1	2,498	0.04%
2018/06/27	2	52.80	0	0.00	51.80	2	2,501	0.08%
2018/06/25	0	0.00	30	54.00	53.00	-30	2,486	-1.21%
2018/06/21	3	58.07	14	57.81	56.50	-11	2,467	-0.45%
2018/06/20	11	57.12	0	0.00	57.20	11	2,440	0.45%
2018/06/13	0	0.00	2	55.90	55.70	-2	2,473	-0.08%
2018/06/12	9	57.26	8	56.40	56.40	1	2,522	0.04%
2018/06/08	2	57.80	2	58.10	57.80	0	2,846	0.00%
2018/06/05	0.1	59.00	0	0.00	58.70	0.1	3,322	0.00%
2018/05/31	2	58.40	0	0.00	57.50	2	3,234	0.06%
2018/05/30	5	60.40	0	0.00	58.50	5	3,228	0.15%
2018/05/29	2	59.05	0	0.00	59.60	2	3,124	0.06%
2018/05/28	0	0.00	2	59.40	60.00	-2	3,067	-0.07%
2018/05/22	0	0.00	3	56.83	56.60	-3	2,916	-0.10%
2018/05/21	2	55.90	0	0.00	55.60	2	2,864	0.07%
2018/05/17	1	55.00	2	54.50	53.90	-1	2,874	-0.03%
2018/05/14	18	55.56	18	55.26	56.60	0	2,943	0.00%
2018/05/11	2	55.80	2	57.50	55.70	0	2,958	0.00%
2018/05/09	7	54.00	0	0.00	54.10	7	2,922	0.24%
2018/05/08	0	0.00	7	53.93	55.30	-7	2,959	-0.24%
2018/05/04	0	0.00	3	50.50	50.10	-3	2,994	-0.10%
2018/05/02	1	49.65	0	0.00	50.30	1	3,022	0.03%
2018/04/30	33	49.40	0	0.00	49.10	33	3,059	1.08%
2018/04/27	9	49.38	2	49.40	49.40	7	3,059	0.23%
2018/04/26	0	0.00	15	49.35	49.00	-15	3,070	-0.49%
2018/04/25	0	0.00	2	50.75	50.40	-2	3,064	-0.07%
2018/04/24	0	0.00	22	50.25	50.10	-22	3,060	-0.72%
2018/04/17	14	52.38	0	0.00	52.10	14	3,175	0.44%
2018/04/12	0	0.00	12	54.00	53.60	-12	3,390	-0.35%
2018/04/11	0	0.00	5	54.30	54.00	-5	3,420	-0.15%
2018/04/10	5	54.10	0	0.00	54.00	5	3,455	0.14%
2018/04/09	5	55.20	0	0.00	55.00	5	3,452	0.14%
2018/04/02	0	0.00	3	55.50	54.60	-3	3,484	-0.09%
2018/03/30	0	0.00	2	56.10	56.20	-2	3,658	-0.05%
2018/03/27	2	55.70	5	56.00	55.60	-3	3,708	-0.08%
2018/03/23	5	54.70	0	0.00	54.10	5	3,765	0.13%
2018/03/21	0	0.00	2	57.20	56.80	-2	3,781	-0.05%
2018/03/19	0	0.00	7	56.50	57.30	-7	3,837	-0.18%
2018/03/16	0	0.00	5	57.10	56.10	-5	3,883	-0.13%
2018/03/15	0	0.00	1	57.40	57.70	-1	3,907	-0.03%
2018/03/14	7	56.67	6	58.00	57.10	1	3,863	0.03%
2018/03/12	2	55.60	0	0.00	54.80	2	3,709	0.05%
2018/03/09	1	53.30	5	54.00	55.00	-4	3,552	-0.11%
2018/03/02	0	0.00	3	51.30	52.10	-3	3,849	-0.08%
2018/02/07	0	0.00	5	49.20	48.60	-5	4,031	-0.12%
2018/01/31	3	50.97	0.1	51.00	50.40	2.9	3,969	0.07%
2018/01/30	0	0.00	3	52.53	52.40	-3	3,977	-0.08%
2018/01/25	1	53.80	0	0.00	53.00	1	3,926	0.03%
2018/01/24	0	0.00	5	53.60	53.50	-5	3,999	-0.13%
2018/01/23	0	0.00	15	52.57	52.30	-15	4,094	-0.37%
2018/01/16	1	50.90	0	0.00	51.20	1	4,099	0.02%
2018/01/12	1	50.70	10	51.00	50.90	-9	4,089	-0.22%
2018/01/10	0	0.00	10	50.30	50.60	-10	4,192	-0.24%
2018/01/05	1	55.40	0	0.00	55.50	1	4,063	0.02%
2018/01/04	0	0.00	1	56.00	56.40	-1	4,033	-0.02%

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

元富-城中券商分點個股進出
元富-城中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

元富-城中 券商分點個股進出 元富-城中 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

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析