景碩 (3189)-兆豐-嘉義券商分點個股進出

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
93.3
漲跌
▲1.0
漲幅
+1.08%
成交量
1,696張
產業
上市半導體類股
1388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－兆豐-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-嘉義券商分點個股進出
兆豐-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/06	1	92.40	0	0.00	92.30	1	2,732	0.04%
2024/06/05	2	92.95	0	0.00	93.00	2	2,738	0.07%
2024/06/04	1	93.20	1	93.20	94.30	0	2,792	0.00%
2024/06/03	1	93.90	0	0.00	93.70	1	2,782	0.04%
2024/05/31	0	0.00	3	95.70	94.50	-3	2,768	-0.11%
2024/05/30	4	95.33	2	95.75	95.80	2	2,753	0.07%
2024/05/29	1	98.80	3	99.27	96.30	-2	2,751	-0.07%
2024/05/27	2	94.80	1	94.60	94.60	1	2,698	0.04%
2024/05/21	3.1	94.40	0	0.00	94.00	3.1	2,767	0.11%
2024/05/20	1	94.90	1	96.10	95.40	0	2,775	0.00%
2024/05/15	1	95.60	0	0.00	95.70	1	2,842	0.04%
2024/05/14	2	95.90	0	0.00	95.80	2	2,858	0.07%
2024/05/13	1	94.30	2	95.80	95.80	-1	2,866	-0.03%
2024/05/10	2	93.65	3	94.70	94.20	-1	2,892	-0.03%
2024/05/08	4	95.50	4	94.98	95.50	0	2,934	0.00%
2024/05/07	1	94.30	0	0.00	94.50	1	3,208	0.03%
2024/04/30	4	95.15	0	0.00	95.30	4	3,273	0.12%
2024/04/24	0	0.00	2	98.50	97.10	-2	3,321	-0.06%
2024/04/19	3	94.90	4	93.98	94.00	-1	3,302	-0.03%
2024/04/16	0	0.00	3	96.10	96.00	-3	3,277	-0.09%
2024/04/15	0.1	97.00	0	0.00	97.20	0.1	3,263	0.00%
2024/04/12	5	99.14	1	97.80	97.80	4	3,248	0.12%
2024/04/11	0	0.00	2	100.50	101.00	-2	3,219	-0.06%
2024/04/09	2	100.00	0	0.00	101.00	2	3,217	0.06%
2024/04/08	5	100.30	0	0.00	101.00	5	3,226	0.15%
2024/04/03	1	102.00	0	0.00	102.00	1	3,206	0.03%
2024/04/02	0	0.00	5	103.00	103.00	-5	3,189	-0.16%
2024/04/01	0	0.00	1	101.00	101.50	-1	3,171	-0.03%
2024/03/29	3	98.80	1	99.80	98.70	2	3,152	0.06%
2024/03/28	1	98.80	0	0.00	98.90	1	3,145	0.03%
2024/03/27	4	99.13	0	0.00	99.40	4	3,142	0.13%
2024/03/22	0	0.00	1	102.00	101.50	-1	3,343	-0.03%
2024/03/21	0	0.00	2	102.00	101.50	-2	3,434	-0.06%
2024/03/20	0	0.00	1	102.50	103.00	-1	3,478	-0.03%
2024/03/19	2	99.25	2	99.45	99.30	0	3,381	0.00%
2024/03/18	5	97.80	7	95.46	98.00	-2	3,289	-0.06%
2024/03/15	1	92.80	0	0.00	92.10	1	3,205	0.03%
2024/03/14	0	0.00	2	94.40	94.40	-2	3,154	-0.06%
2024/03/13	1	94.73	0	0.00	94.80	1	3,147	0.03%
2024/03/12	1	96.80	0	0.00	96.70	1	3,150	0.03%
2024/03/11	0	0.00	11	99.07	98.20	-11	3,156	-0.35%
2024/03/08	1	97.60	0	0.00	97.00	1	3,218	0.03%
2024/03/07	1	94.60	0	0.00	93.80	1	3,206	0.03%
2024/03/06	1.1	95.14	0	0.00	95.10	1.1	3,222	0.03%
2024/03/05	0.2	96.40	0	0.00	96.20	0.2	3,234	0.01%
2024/03/04	0	96.90	0	0.00	96.80	0	3,272	0.00%
2024/02/29	1	96.20	0	0.00	96.70	1	3,317	0.03%
2024/02/27	15	96.33	0	0.00	96.20	15	3,302	0.45%
2024/02/26	0	0.00	1	99.70	99.20	-1	3,266	-0.03%
2024/02/23	0.1	100.00	0	0.00	98.80	0.1	3,289	0.00%
2024/02/21	1	101.50	0	0.00	101.50	1	3,360	0.03%
2024/02/20	2	103.50	0	0.00	102.00	2	3,383	0.06%
2024/02/19	3	104.67	2	104.75	104.00	1	3,367	0.03%
2024/02/16	0	0.00	1	103.00	102.00	-1	3,341	-0.03%
2024/02/02	2	102.50	1	102.00	102.50	1	3,370	0.03%
2024/01/31	3	101.17	0	0.00	100.50	3	3,349	0.09%
2024/01/30	2.1	105.64	11	106.36	103.50	-8.9	3,341	-0.27%
2024/01/29	0	0.00	2	101.75	101.50	-2	3,102	-0.06%
2024/01/25	2	100.50	0	0.00	101.00	2	3,144	0.06%
2024/01/23	4	101.50	2	101.75	101.50	2	3,285	0.06%
2024/01/22	0	0.00	3	99.63	100.00	-3	3,233	-0.09%
2024/01/19	0	0.00	3	98.07	98.40	-3	3,225	-0.09%
2024/01/16	1	96.70	0	0.00	97.90	1	3,285	0.03%
2024/01/12	0	0.00	1	96.20	95.70	-1	3,286	-0.03%
2024/01/10	7	96.41	0	0.00	96.40	7	3,311	0.21%
2024/01/04	1	97.60	2	97.80	97.70	-1	3,316	-0.03%
2024/01/03	0	0.00	1	98.20	97.80	-1	3,327	-0.03%
2023/12/29	1	99.10	1	100.00	99.70	0	3,300	0.00%
2023/12/27	0	0.00	5	99.54	99.60	-5	3,320	-0.15%
2023/12/26	3	100.33	0	0.00	100.50	3	3,327	0.09%
2023/12/22	0	99.50	0	0.00	99.10	0	3,356	0.00%
2023/12/21	0	0.00	2	100.50	99.60	-2	3,369	-0.06%
2023/12/18	4.2	98.91	0	0.00	97.70	4.2	3,130	0.13%
2023/12/15	0.1	101.00	2	101.50	101.50	-2	3,048	-0.06%
2023/12/13	0	0.00	37	102.50	102.00	-37	2,959	-1.25%
2023/12/11	0	0.00	2	103.00	103.00	-2	3,041	-0.07%
2023/12/06	0.2	103.82	3	102.17	101.50	-2.8	3,040	-0.09%
2023/12/05	0.3	104.00	0	0.00	104.50	0.3	2,998	0.01%
2023/12/04	0	0.00	4.5	101.53	102.50	-4.5	2,940	-0.15%
2023/12/01	1	100.50	4	100.10	100.50	-3	2,932	-0.10%
2023/11/30	1	98.10	0	0.00	98.90	1	2,907	0.03%
2023/11/28	4	97.80	11	97.70	98.00	-7	2,858	-0.24%
2023/11/27	3	98.23	2	97.00	96.40	1	2,838	0.04%
2023/11/24	0	0.00	1	96.60	97.70	-1	2,792	-0.04%
2023/11/23	1	97.00	0	0.00	96.90	1	2,815	0.04%
2023/11/22	11.5	96.97	0	0.00	96.80	11.5	2,807	0.41%
2023/11/21	2	98.75	6	99.42	98.40	-4	2,789	-0.14%
2023/11/20	0	0.00	0.1	97.00	97.20	-0.1	2,716	0.00%
2023/11/17	0	0.00	3	96.67	96.50	-3	2,715	-0.11%
2023/11/16	0	0.00	0.3	96.60	96.80	-0.3	2,681	-0.01%
2023/11/15	1	95.60	1.2	96.20	96.20	-0.2	2,676	-0.01%
2023/11/14	1.6	95.16	0	0.00	94.90	1.6	2,653	0.06%
2023/11/13	1	94.40	6	95.50	95.60	-5	2,651	-0.19%
2023/11/10	6	93.27	0	0.00	92.90	6	2,632	0.23%
2023/11/09	1	94.60	0	0.00	94.60	1	2,604	0.04%
2023/11/08	6	95.88	0	0.00	95.40	6	2,662	0.23%
2023/11/07	6	95.52	0	0.00	95.50	6	2,646	0.23%
2023/11/06	3	97.60	0	0.00	97.80	3	2,627	0.11%
2023/11/03	1	97.30	2	97.95	98.70	-1	2,610	-0.04%
2023/11/02	2	96.80	2	96.50	96.50	0	2,579	0.00%
2023/11/01	37	96.32	0.3	95.58	96.00	36.7	2,564	1.43%
2023/10/31	10	95.79	0	0.00	94.80	10	2,548	0.39%
2023/10/25	0.2	99.31	5	99.96	97.70	-4.8	2,717	-0.18%
2023/10/18	0	0.00	1	101.50	101.50	-1	3,003	-0.03%
2023/10/16	0	0.00	2	101.50	101.50	-2	3,354	-0.06%
2023/10/13	1	103.00	0	0.00	103.00	1	3,733	0.03%
2023/10/12	0	0.00	3	103.83	105.50	-3	3,766	-0.08%
2023/10/11	0	0.00	1	105.50	105.00	-1	3,821	-0.03%
2023/10/05	0	0.00	11	108.50	108.50	-11	4,096	-0.27%
2023/10/03	2	107.25	1	107.00	106.50	1	4,150	0.02%
2023/09/28	0	0.00	1	107.50	108.50	-1	4,182	-0.02%
2023/09/26	1	105.50	0	0.00	105.50	1	4,207	0.02%
2023/09/20	0	0.00	1	111.50	110.50	-1	4,210	-0.02%
2023/09/19	1.1	113.45	0	0.00	113.00	1.1	4,184	0.03%
2023/09/18	1	113.50	1	113.50	113.50	0	4,212	0.00%
2023/09/15	5	113.00	0	0.00	113.50	5	4,225	0.12%
2023/09/12	1	108.50	0	0.00	109.50	1	4,155	0.02%
2023/09/08	2	109.00	0	0.00	108.50	2	4,233	0.05%
2023/09/07	1	109.00	0	0.00	108.50	1	4,262	0.02%
2023/09/06	4	110.50	0	0.00	110.00	4	4,251	0.09%
2023/09/05	1	108.50	0	0.00	109.00	1	4,240	0.02%
2023/09/04	0	0.00	2	107.75	108.50	-2	4,288	-0.05%
2023/09/01	0	0.00	3	107.00	107.00	-3	4,337	-0.07%
2023/08/31	0	0.00	8	106.13	106.00	-8	4,360	-0.18%
2023/08/30	3	106.00	0	0.00	105.50	3	4,449	0.07%
2023/08/29	1	105.50	3	105.33	106.00	-2	4,587	-0.04%
2023/08/25	0	0.00	1	104.00	101.50	-1	4,632	-0.02%
2023/08/24	7	105.00	10	104.00	105.00	-3	4,670	-0.06%
2023/08/23	0	0.00	2	102.00	103.00	-2	4,823	-0.04%
2023/08/22	10	103.00	10	102.50	102.50	0	4,965	0.00%
2023/08/18	2	103.00	0	0.00	103.00	2	5,180	0.04%
2023/08/17	2	102.00	2	103.00	103.00	0	5,219	0.00%
2023/08/15	0	0.00	1	101.50	101.50	-1	5,251	-0.02%
2023/08/14	1	102.00	0	0.00	101.00	1	5,294	0.02%
2023/08/10	0	0.00	1	104.50	104.50	-1	5,294	-0.02%
2023/08/07	3	108.00	3	107.50	107.50	0	5,304	0.00%
2023/08/02	1	107.50	1	108.00	108.50	0	5,317	0.00%
2023/07/31	0.1	105.50	25	106.30	103.50	-24.9	5,192	-0.48%
2023/07/27	2.1	107.19	6	106.50	106.50	-3.9	5,160	-0.08%
2023/07/26	6	110.00	4	110.00	109.00	2	5,209	0.04%
2023/07/24	1	111.50	2	111.50	110.50	-1	5,305	-0.02%
2023/07/21	4	109.63	0	0.00	110.00	4	5,361	0.07%
2023/07/20	15	113.93	1	114.00	112.50	14	5,399	0.26%
2023/07/19	10.7	116.15	24	116.19	113.50	-13.4	5,363	-0.25%
2023/07/18	26	120.12	10	118.60	120.50	16	5,106	0.31%
2023/07/17	5	112.50	6	113.00	113.50	-1	4,771	-0.02%
2023/07/14	7	111.64	5	111.50	111.50	2	4,833	0.04%
2023/07/13	8.2	111.07	4	110.00	110.00	4.2	4,768	0.09%
2023/07/12	0.2	113.50	0	0.00	113.50	0.2	4,617	0.00%
2023/07/06	2	116.25	0	0.00	117.00	2	4,488	0.04%
2023/07/05	3	117.50	3	118.00	117.00	0	4,484	0.00%
2023/07/04	0	0.00	2	117.25	117.00	-2	4,497	-0.04%
2023/06/26	0	0.00	4	116.25	116.50	-4	4,656	-0.09%
2023/06/19	0	0.00	6	115.17	114.50	-6	5,026	-0.12%
2023/06/16	0.1	116.00	2	115.25	115.00	-1.9	5,101	-0.04%
2023/06/15	0	0.00	2	118.25	116.50	-2	5,109	-0.04%
2023/06/13	0	0.00	0.1	114.50	115.00	-0.1	5,123	0.00%
2023/06/08	1	114.50	1	112.50	111.50	0	5,251	0.00%
2023/06/07	5	116.10	2	114.75	116.00	3	5,260	0.06%
2023/06/05	3	117.00	2	119.50	119.00	1	5,305	0.02%
2023/06/02	2	118.50	6.2	118.97	118.00	-4.2	5,298	-0.08%
2023/05/31	0	0.00	1	117.50	116.50	-1	5,425	-0.02%
2023/05/30	2.1	116.24	1	116.00	115.50	1.1	5,456	0.02%
2023/05/29	1	116.00	4	118.25	116.00	-3	5,453	-0.06%
2023/05/26	3	115.83	5.1	115.69	115.50	-2.1	5,331	-0.04%
2023/05/25	3	114.50	13.2	113.15	112.00	-10.2	5,240	-0.19%
2023/05/24	1	110.00	0	0.00	111.00	1	5,096	0.02%
2023/05/22	0.2	111.00	0	0.00	111.00	0.2	5,175	0.00%
2023/05/19	0	0.00	0.1	111.00	110.50	-0.1	5,241	0.00%
2023/05/18	0	0.00	5	111.30	112.00	-5	5,344	-0.09%
2023/05/17	0	0.00	4	109.75	109.50	-4	5,421	-0.07%
2023/05/16	0	0.00	2	109.00	108.00	-2	5,506	-0.04%
2023/05/12	0.1	109.00	0	0.00	109.00	0.1	5,573	0.00%
2023/05/11	0	0.00	2	109.50	109.50	-2	5,615	-0.04%
2023/05/10	1	109.50	3	110.00	110.00	-2	5,636	-0.04%
2023/05/09	2	110.75	3.5	111.62	111.00	-1.5	5,678	-0.03%
2023/05/08	4	110.88	5.4	111.31	111.00	-1.4	5,818	-0.02%
2023/05/05	1	109.00	5	108.30	109.50	-4	5,843	-0.07%
2023/05/04	2.1	106.76	2	108.00	108.00	0.1	5,960	0.00%
2023/05/03	1	105.50	0	0.00	107.00	1	6,126	0.02%
2023/05/02	0	107.50	7	109.21	106.50	-7	6,160	-0.11%
2023/04/28	1	110.50	8.1	110.94	110.50	-7.1	6,142	-0.12%
2023/04/27	2	107.75	1	108.00	107.50	1	6,023	0.02%
2023/04/26	0	0.00	10	108.00	109.50	-10	6,040	-0.17%
2023/04/25	8.3	104.70	2	103.00	104.50	6.3	6,022	0.10%
2023/04/24	1	106.50	1	108.00	108.50	0	5,935	0.00%
2023/04/21	2	109.00	0	0.00	107.50	2	5,962	0.03%
2023/04/20	7	108.00	0	0.00	107.50	7	5,966	0.12%
2023/04/19	8.1	110.23	7	108.57	108.50	1.1	6,045	0.02%
2023/04/18	1.3	112.62	0	0.00	112.50	1.3	6,016	0.02%
2023/04/17	0.1	114.00	0	0.00	113.50	0.1	6,085	0.00%
2023/04/14	3	113.67	3	113.83	113.50	0	6,137	0.00%
2023/04/13	2	114.00	1	114.50	113.50	1	6,169	0.02%
2023/04/12	1	115.00	2	115.00	115.00	-1	6,195	-0.02%
2023/04/10	1	114.00	0	0.00	114.00	1	6,268	0.02%
2023/04/07	0	0.00	1	114.50	114.00	-1	6,313	-0.02%
2023/04/06	3	115.33	3	116.50	116.00	0	6,292	0.00%
2023/03/31	2	117.00	1.1	118.45	116.00	1	6,397	0.01%
2023/03/30	3	116.00	4.4	117.30	116.00	-1.4	6,554	-0.02%
2023/03/29	2.1	114.02	0	0.00	114.00	2.1	6,798	0.03%
2023/03/28	2.4	113.79	1	116.00	113.00	1.4	7,272	0.02%
2023/03/27	2.1	116.26	0	0.00	115.50	2.1	7,392	0.03%
2023/03/24	22.1	118.55	14.4	119.07	117.00	7.7	7,644	0.10%
2023/03/23	4.3	117.60	1	119.00	119.00	3.3	7,473	0.04%
2023/03/22	5	117.90	10	118.55	117.50	-5	7,466	-0.07%
2023/03/21	2	117.50	2.1	117.52	117.00	-0.1	7,428	0.00%
2023/03/20	1	116.50	0	0.00	116.00	1	7,431	0.01%
2023/03/17	0	0.00	2	115.75	116.00	-2	7,633	-0.03%
2023/03/16	3	113.67	7	114.57	113.50	-4	7,892	-0.05%
2023/03/15	1	115.00	7	114.79	115.00	-6	8,401	-0.07%
2023/03/14	1	111.50	5	113.50	113.50	-4	8,566	-0.05%
2023/03/13	5	112.00	6	113.92	114.00	-1	8,944	-0.01%
2023/03/10	1	114.50	24	114.40	113.00	-23	9,091	-0.25%
2023/03/09	4	116.25	1	116.50	115.50	3	9,511	0.03%
2023/03/08	1	116.00	5	116.00	116.50	-4	9,555	-0.04%
2023/03/07	6	115.50	0	0.00	115.50	6	9,625	0.06%
2023/03/06	4.1	118.24	7	117.93	118.00	-2.9	9,665	-0.03%
2023/03/03	5.4	115.87	6	115.83	116.50	-0.6	9,774	-0.01%
2023/03/02	23	112.78	3.5	113.07	113.00	19.5	9,703	0.20%
2023/03/01	0	0.00	1	111.00	111.50	-1	9,719	-0.01%
2023/02/24	1.5	108.83	0	0.00	108.50	1.5	9,782	0.02%
2023/02/23	0	0.00	5	110.00	110.50	-5	9,857	-0.05%
2023/02/22	10	109.50	0	0.00	108.50	10	10,099	0.10%
2023/02/21	2	111.25	1	111.00	111.00	1	10,281	0.01%
2023/02/20	3	110.00	3	110.00	109.00	0	10,426	0.00%
2023/02/17	2	109.75	0	0.00	110.00	2	10,640	0.02%
2023/02/16	5.1	111.90	0	0.00	111.50	5.1	10,961	0.05%
2023/02/15	8	108.81	3	110.83	111.50	5	11,501	0.04%
2023/02/14	1	106.50	7	108.93	109.00	-6	11,654	-0.05%
2023/02/13	7	105.29	3	105.50	105.00	4	12,340	0.03%
2023/02/10	3	107.50	0	0.00	107.00	3	12,731	0.02%
2023/02/09	7	109.21	0	0.00	109.00	7	12,945	0.05%
2023/02/08	1	109.50	4	110.13	110.00	-3	13,163	-0.02%
2023/02/07	6	109.08	0	0.00	109.50	6	13,350	0.04%
2023/02/06	6	108.50	3	108.50	108.50	3	13,602	0.02%
2023/02/03	1	116.50	10	115.70	115.00	-9	13,644	-0.07%
2023/02/02	9	118.56	2	119.00	119.00	7	13,761	0.05%
2023/02/01	9	116.22	12	116.42	117.00	-3	13,847	-0.02%
2023/01/31	1	111.00	0	0.00	112.50	1	13,907	0.01%
2023/01/30	0	0.00	2	110.75	111.50	-2	14,327	-0.01%
2023/01/17	2	107.75	1	108.00	108.00	1	14,615	0.01%
2023/01/16	0	0.00	1	108.50	108.50	-1	15,173	-0.01%
2023/01/13	0	0.00	3	108.17	105.50	-3	15,301	-0.02%
2023/01/12	2	107.00	0	0.00	106.00	2	15,474	0.01%
2023/01/09	4	107.50	3	107.00	107.50	1	16,589	0.01%
2023/01/06	1	105.50	1	106.00	106.50	0	16,673	0.00%
2023/01/05	3	104.00	0	0.00	102.50	3	16,733	0.02%
2023/01/03	1	104.00	0	0.00	106.00	1	16,887	0.01%
2022/12/30	1	106.50	1	104.50	104.50	0	17,066	0.00%
2022/12/29	1	105.00	1	105.00	106.00	0	17,146	0.00%
2022/12/28	1	105.50	1	105.50	104.50	0	17,392	0.00%
2022/12/26	1	106.50	1	106.50	106.00	0	17,621	0.00%
2022/12/23	1	107.50	5	107.40	107.00	-4	17,780	-0.02%
2022/12/22	4	106.63	4	106.25	107.00	0	17,871	0.00%
2022/12/21	20.1	106.27	20	105.55	106.50	0.1	17,832	0.00%
2022/12/20	29	108.66	30	107.72	109.50	-1	17,695	-0.01%
2022/12/19	2	111.00	1	112.50	112.00	1	17,412	0.01%
2022/12/16	8	113.63	2	112.00	112.00	6	17,414	0.03%
2022/12/14	3	117.00	1	117.00	116.50	2	17,352	0.01%
2022/12/13	5	115.90	8	114.94	115.00	-3	17,372	-0.02%
2022/12/09	7	118.78	1	117.00	117.50	6	17,309	0.03%
2022/12/08	25	119.74	22	118.45	120.00	3	17,160	0.02%
2022/12/07	28	125.02	5	123.80	121.50	23	17,051	0.14%
2022/12/06	9	136.28	14	136.21	134.50	-5	16,598	-0.03%
2022/12/05	3	137.33	12	138.46	138.50	-9	16,437	-0.05%
2022/12/02	1	131.00	3	133.00	133.00	-2	16,119	-0.01%
2022/12/01	15	130.07	18	129.39	130.50	-3	16,148	-0.02%
2022/11/30	5	122.70	6	122.08	122.50	-1	15,750	-0.01%
2022/11/29	2	120.50	0	0.00	121.00	2	15,778	0.01%
2022/11/28	2	120.50	1	122.00	122.00	1	15,889	0.01%
2022/11/25	10	121.45	2	121.50	120.50	8	16,141	0.05%
2022/11/24	0	0.00	4	119.38	120.00	-4	15,990	-0.03%
2022/11/23	1	117.50	0	0.00	117.50	1	15,932	0.01%
2022/11/22	1	117.50	0	0.00	118.00	1	15,953	0.01%
2022/11/21	0	0.00	2	118.00	117.00	-2	15,944	-0.01%
2022/11/18	12	117.08	3	117.33	116.00	9	15,912	0.06%
2022/11/17	7	119.21	0	0.00	120.00	7	15,766	0.04%
2022/11/16	7	121.71	4	121.63	121.50	3	15,764	0.02%
2022/11/15	0	0.00	10	120.55	121.50	-10	15,744	-0.06%
2022/11/14	12	119.92	1	119.50	119.00	11	15,626	0.07%
2022/11/11	8	122.63	13	121.31	119.50	-5	15,359	-0.03%
2022/11/10	6	112.08	2	111.50	113.00	4	14,764	0.03%
2022/11/09	30	112.07	22.1	112.19	113.50	7.9	14,573	0.05%
2022/11/08	8	106.31	15	107.03	106.50	-7	14,070	-0.05%
2022/11/07	8	102.94	4	102.75	104.00	4	13,845	0.03%
2022/11/03	1	105.50	0	0.00	106.50	1	13,615	0.01%
2022/11/02	1	107.50	2	107.25	107.50	-1	13,553	-0.01%
2022/11/01	3	105.50	43	105.47	105.00	-40	13,357	-0.30%
2022/10/31	41	105.00	0	0.00	104.50	41	13,314	0.31%
2022/10/28	7	104.79	12	104.42	103.50	-5	13,372	-0.04%
2022/10/27	2	102.25	8	103.25	104.00	-6	13,498	-0.04%
2022/10/26	9	100.94	6	101.67	101.50	3	13,425	0.02%
2022/10/25	2	104.00	6	104.17	104.50	-4	13,090	-0.03%
2022/10/24	14	104.21	15	105.83	102.50	-1	12,999	-0.01%
2022/10/21	4	100.63	8	101.75	100.00	-4	12,968	-0.03%
2022/10/20	15	99.59	6	99.63	100.50	9	13,114	0.07%
2022/10/19	7	102.71	6	103.08	102.00	1	13,204	0.01%
2022/10/18	6	102.17	5	102.50	102.50	1	13,000	0.01%
2022/10/17	25	97.50	26	97.91	103.50	-1	12,646	-0.01%
2022/10/14	14	97.03	19	97.65	99.50	-5	12,567	-0.04%
2022/10/13	6	93.52	2	90.55	90.50	4	12,680	0.03%
2022/10/12	2	94.20	6	94.73	95.30	-4	12,686	-0.03%
2022/10/11	4	95.25	5.1	92.84	92.50	-1.1	12,786	-0.01%
2022/10/07	7.1	100.31	1	100.50	100.50	6.1	12,896	0.05%
2022/10/06	1	98.60	2	99.20	100.50	-1	12,854	-0.01%
2022/10/05	8	99.83	4	98.98	99.00	4	12,920	0.03%
2022/10/04	13	98.12	18	98.30	99.90	-5	12,821	-0.04%
2022/10/03	1	92.80	8	93.01	94.40	-7	12,678	-0.06%
2022/09/30	0	0.00	1	88.30	93.00	-1	12,805	-0.01%
2022/09/29	11	92.19	7	91.20	90.30	4	12,880	0.03%
2022/09/28	8	94.55	3.1	92.87	92.00	4.9	12,806	0.04%
2022/09/27	2	96.05	3	94.53	96.70	-1	12,851	-0.01%
2022/09/26	3	93.54	6	93.98	92.60	-3	12,840	-0.02%
2022/09/23	3.1	98.41	0	0.00	98.00	3.1	12,910	0.02%
2022/09/22	1	101.00	0.3	100.50	100.00	0.7	12,866	0.01%
2022/09/21	3	103.83	2	104.25	103.00	1	12,833	0.01%
2022/09/20	3	105.83	1	105.50	105.00	2	12,853	0.02%
2022/09/19	0	0.00	1	106.50	105.50	-1	12,941	-0.01%
2022/09/16	2	106.50	0	0.00	105.50	2	13,033	0.02%
2022/09/15	2	109.50	0	0.00	108.00	2	13,263	0.02%
2022/09/14	2	108.25	1	109.00	109.50	1	13,373	0.01%
2022/09/13	3	113.00	0	0.00	111.50	3	13,424	0.02%
2022/09/12	15	113.97	11	114.55	114.00	4	13,462	0.03%
2022/09/08	3	110.83	4	111.00	111.50	-1	13,670	-0.01%
2022/09/07	4	108.50	4	106.63	108.50	0	13,949	0.00%
2022/09/06	2	112.50	0	0.00	112.00	2	14,099	0.01%
2022/09/05	1	112.99	2	113.50	111.50	-1	14,128	-0.01%
2022/09/02	5	111.70	6	111.92	111.50	-1	14,070	-0.01%
2022/09/01	9.1	112.88	9	112.33	111.50	0.1	13,951	0.00%
2022/08/31	1	121.00	1	124.00	123.00	0	13,744	0.00%
2022/08/30	3	122.50	0	0.00	122.50	3	13,797	0.02%
2022/08/29	9.1	120.12	5	121.50	121.50	4.1	13,856	0.03%
2022/08/26	4	129.88	2	129.50	127.00	2	13,872	0.01%
2022/08/25	0	0.00	5	128.30	129.00	-5	13,911	-0.04%
2022/08/24	2	127.99	2	126.75	125.50	0	14,102	0.00%
2022/08/23	4	130.37	4	130.50	128.50	0	14,148	0.00%
2022/08/22	4	138.25	2	137.50	136.50	2	14,263	0.01%
2022/08/19	3	136.00	8	136.63	137.00	-5	14,409	-0.03%
2022/08/18	3	131.50	2	133.00	134.00	1	14,598	0.01%
2022/08/17	0	0.00	2	133.00	133.00	-2	14,786	-0.01%
2022/08/16	1	135.00	2	135.25	134.00	-1	14,910	-0.01%
2022/08/15	8	135.13	0	0.00	135.50	8	14,923	0.05%
2022/08/12	4	131.13	5	131.80	131.00	-1	14,717	-0.01%
2022/08/11	3	128.33	5	128.50	128.00	-2	14,565	-0.01%
2022/08/10	4	127.12	0	0.00	125.50	4	14,606	0.03%
2022/08/08	25	129.00	29	126.76	129.00	-4	14,652	-0.03%
2022/08/05	29	125.95	21	124.36	126.50	8	14,664	0.05%
2022/08/04	30	121.93	28	124.05	121.00	2	14,570	0.01%
2022/08/03	6.1	125.76	5	123.70	124.00	1.1	14,372	0.01%
2022/08/02	3.1	130.82	12	130.50	130.00	-9	14,162	-0.06%
2022/08/01	6	133.17	2	134.75	134.00	4	14,122	0.03%
2022/07/29	7.1	134.88	15	134.87	136.00	-7.9	14,179	-0.06%
2022/07/28	12	132.35	7	135.71	130.50	5	14,090	0.04%
2022/07/27	4	147.38	3	148.33	149.00	1	13,770	0.01%
2022/07/26	33	147.42	27	142.30	141.50	6	13,583	0.04%
2022/07/22	1	144.00	1	145.00	145.00	0	13,846	0.00%
2022/07/21	22.1	143.74	23	142.85	145.00	-0.9	14,210	-0.01%
2022/07/20	2	138.75	2	139.00	138.50	0	14,200	0.00%
2022/07/19	1	135.00	3	138.00	134.50	-2	14,036	-0.01%
2022/07/18	9	135.06	2	136.00	137.00	7	14,026	0.05%
2022/07/15	6	131.67	7	132.00	133.50	-1	13,869	-0.01%
2022/07/14	5	131.00	4	131.75	133.50	1	13,727	0.01%
2022/07/13	0.1	129.00	1	133.00	128.50	-0.9	13,674	-0.01%
2022/07/12	1	128.00	0	0.00	126.00	1	13,583	0.01%
2022/07/07	1	133.50	3	133.17	134.00	-2	13,480	-0.01%
2022/07/06	1	128.50	5	128.50	127.50	-4	13,380	-0.03%
2022/07/05	0.1	131.00	0	0.00	133.00	0.1	13,413	0.00%
2022/07/04	4	131.13	1	135.00	130.50	3	13,325	0.02%
2022/07/01	4	134.25	1	129.50	130.00	3	13,481	0.02%
2022/06/30	1	140.50	1	143.00	142.50	0	13,388	0.00%
2022/06/29	3	142.00	3	143.33	143.00	0	13,495	0.00%
2022/06/28	1	147.00	0	0.00	144.00	1	13,495	0.01%
2022/06/27	2	151.00	2	151.75	151.00	0	13,503	0.00%
2022/06/24	1	141.50	0	0.00	142.50	1	13,538	0.01%
2022/06/23	2	141.75	5	146.00	138.50	-3	13,436	-0.02%
2022/06/22	1	144.50	1	143.00	145.00	0	13,301	0.00%
2022/06/21	0	0.00	7	147.79	153.00	-7	13,194	-0.05%
2022/06/20	2	145.00	1	146.50	143.00	1	13,158	0.01%
2022/06/17	23	146.00	24	144.00	148.00	-1	13,111	-0.01%
2022/06/16	7	147.93	8	147.94	143.00	-1	13,017	-0.01%
2022/06/15	12.1	155.78	7	150.07	148.00	5.1	12,813	0.04%
2022/06/14	2	158.25	2	162.25	163.00	0	12,769	0.00%
2022/06/13	4	161.00	4	161.13	161.00	0	12,835	0.00%
2022/06/10	1	165.50	1	168.00	168.00	0	12,980	0.00%
2022/06/09	1	167.50	0	0.00	167.50	1	12,990	0.01%
2022/06/08	4	169.13	3	168.83	168.50	1	12,915	0.01%
2022/06/07	3	167.50	0	0.00	166.50	3	12,937	0.02%
2022/06/06	1	169.50	1	168.50	170.00	0	13,001	0.00%
2022/06/02	1	165.00	1	167.00	167.50	0	13,095	0.00%
2022/06/01	5.1	167.24	2	167.00	166.00	3.1	13,153	0.02%
2022/05/31	2	172.00	2	173.00	175.00	0	13,006	0.00%
2022/05/30	0	0.00	7	172.50	172.50	-7	12,960	-0.05%
2022/05/27	2	160.00	9	162.72	160.50	-7	12,843	-0.05%
2022/05/26	15	156.50	11	157.18	156.50	4	13,010	0.03%
2022/05/25	2	159.00	2	164.25	164.50	0	13,056	0.00%
2022/05/24	6.1	163.29	0	0.00	160.50	6.1	12,946	0.05%
2022/05/23	0	0.00	1	174.00	171.50	-1	12,797	-0.01%
2022/05/20	1	170.00	0	0.00	169.00	1	12,785	0.01%
2022/05/18	0	0.00	1	177.00	175.00	-1	12,902	-0.01%
2022/05/17	5	171.30	4	173.00	174.00	1	12,822	0.01%
2022/05/16	5	174.00	4	171.00	169.50	1	12,833	0.01%
2022/05/13	0	0.00	3	171.00	172.50	-3	12,711	-0.02%
2022/05/12	2	166.75	1	165.50	164.00	1	12,656	0.01%
2022/05/10	2	167.50	2	169.00	172.00	0	12,687	0.00%
2022/05/09	2	171.50	1	168.00	166.50	1	12,792	0.01%
2022/05/06	6	170.83	1	168.50	170.50	5	12,849	0.04%
2022/05/05	4	183.50	7	182.71	181.00	-3	12,688	-0.02%
2022/05/03	3	173.33	4	172.63	175.00	-1	12,356	-0.01%
2022/04/29	10	167.50	17	170.44	171.50	-7	12,334	-0.06%
2022/04/28	1.1	160.09	0	0.00	160.50	1.1	12,098	0.01%
2022/04/27	14.2	165.48	9	166.83	167.50	5.2	11,828	0.04%
2022/04/26	5.3	174.23	2	170.25	168.50	3.3	11,380	0.03%
2022/04/25	6.1	175.55	0	0.00	178.00	6.1	11,284	0.05%
2022/04/22	2.1	184.15	2	191.00	184.00	0.1	11,231	0.00%
2022/04/21	0	196.00	2.2	195.50	197.00	-2.2	11,195	-0.02%
2022/04/20	5	192.20	4	193.50	192.50	1	11,212	0.01%
2022/04/19	3	188.33	4	188.63	188.50	-1	11,181	-0.01%
2022/04/18	0	0.00	2	183.50	184.00	-2	11,184	-0.02%
2022/04/15	5	182.10	0	0.00	181.00	5	11,315	0.04%
2022/04/14	4	187.00	3	190.83	189.50	1	11,392	0.01%
2022/04/13	4.2	184.54	2	185.75	187.00	2.2	11,354	0.02%
2022/04/12	0	0.00	2	183.75	185.50	-2	11,335	-0.02%
2022/04/11	2	184.50	2	182.75	182.50	0	11,225	0.00%
2022/04/08	1	196.50	1	193.00	192.00	0	11,119	0.00%
2022/04/07	11	196.95	6	199.17	192.50	5	11,093	0.05%
2022/04/06	9	203.67	9	201.61	205.00	0	10,782	0.00%
2022/04/01	6	200.33	6.1	201.59	202.50	-0.1	10,648	0.00%
2022/03/31	3	193.33	2	194.25	194.50	1	10,713	0.01%
2022/03/30	1	199.00	6	198.67	198.00	-5	10,682	-0.05%
2022/03/29	8	193.56	2	193.50	193.50	6	10,621	0.06%
2022/03/28	3	198.33	0	0.00	201.00	3	10,430	0.03%
2022/03/25	3	203.83	4	203.00	203.00	-1	10,409	-0.01%
2022/03/24	5	201.50	2	201.75	202.00	3	10,308	0.03%
2022/03/23	3	201.67	1	202.00	199.50	2	10,287	0.02%
2022/03/22	3	194.17	3	193.17	193.50	0	10,185	0.00%
2022/03/21	3	191.00	3	194.17	192.00	0	10,192	0.00%
2022/03/18	10	186.80	11	183.50	188.00	-1	10,105	-0.01%
2022/03/17	3	185.17	5.1	183.13	186.50	-2.1	10,020	-0.02%
2022/03/16	3	172.17	0	0.00	172.50	3	9,818	0.03%
2022/03/15	4.1	177.06	7	173.50	172.00	-2.9	9,746	-0.03%
2022/03/14	1	196.50	1	187.00	188.00	0	9,658	0.00%
2022/03/11	2	191.00	1	193.00	193.00	1	9,703	0.01%
2022/03/10	1	194.50	3	195.33	197.00	-2	9,742	-0.02%
2022/03/09	1	185.50	1	187.00	186.00	0	9,942	0.00%
2022/03/08	9.1	193.05	0	0.00	185.50	9.1	10,028	0.09%
2022/03/07	8	201.26	1	199.00	197.00	7	9,976	0.07%
2022/03/04	6	218.58	4	218.88	217.50	2	10,116	0.02%
2022/03/03	9	219.44	9	219.33	217.00	0	10,209	0.00%
2022/03/02	8	219.75	7	224.07	222.50	1	10,300	0.01%
2022/03/01	13	228.23	12	229.54	224.50	1	10,268	0.01%
2022/02/25	5	223.60	10.1	222.41	227.00	-5.1	9,965	-0.05%
2022/02/24	5	214.40	2	212.25	212.00	3	9,643	0.03%
2022/02/23	5	213.50	6	212.58	213.50	-1	9,527	-0.01%
2022/02/22	10	211.00	11	210.50	210.00	-1	9,546	-0.01%
2022/02/21	13	215.77	12	218.58	216.50	1	9,569	0.01%
2022/02/18	6	217.00	7	219.57	218.00	-1	9,639	-0.01%
2022/02/17	6	215.50	0	0.00	214.50	6	9,695	0.06%
2022/02/16	4	218.63	3	221.50	217.50	1	9,885	0.01%
2022/02/15	12	216.75	12	218.67	215.50	0	9,957	0.00%
2022/02/14	5	215.50	5	215.50	215.50	0	10,091	0.00%
2022/02/11	7	220.50	8	221.50	221.50	-1	10,208	-0.01%
2022/02/10	8	220.88	7	222.00	221.00	1	10,273	0.01%
2022/02/09	7	215.79	12	217.63	224.50	-5	10,328	-0.05%
2022/02/08	3	205.17	4	208.13	210.00	-1	10,357	-0.01%
2022/01/26	1	202.50	2	200.00	201.50	-1	10,728	-0.01%
2022/01/25	4	201.50	4	198.00	198.00	0	11,165	0.00%
2022/01/24	3	196.99	3	206.00	206.00	0	11,590	0.00%
2022/01/21	7	204.43	8.1	203.29	200.50	-1	12,083	-0.01%
2022/01/20	3	211.00	2	213.00	213.00	1	12,331	0.01%
2022/01/19	3	212.50	2	212.50	213.00	1	13,147	0.01%
2022/01/18	6	216.00	11.3	217.72	217.50	-5.3	13,603	-0.04%
2022/01/17	9	205.50	10	205.70	208.50	-1	13,734	-0.01%
2022/01/14	2	196.00	4	197.75	201.00	-2	14,096	-0.01%
2022/01/13	2	200.00	0	0.00	200.50	2	14,596	0.01%
2022/01/12	4	201.75	0	0.00	201.00	4	15,503	0.03%
2022/01/11	9	202.28	2	200.00	200.00	7	15,874	0.04%
2022/01/10	5.2	203.59	5	206.50	206.50	0.2	16,040	0.00%
2022/01/07	4.3	216.36	1	218.50	212.50	3.3	16,284	0.02%
2022/01/06	0	0.00	2	223.25	228.00	-2	16,485	-0.01%
2022/01/05	3	235.67	1	233.00	230.00	2	16,749	0.01%
2022/01/04	4	238.50	0	0.00	235.50	4	17,006	0.02%
2022/01/03	4	236.88	5	235.90	236.00	-1	17,532	-0.01%
2021/12/30	6	234.67	4	234.88	233.00	2	17,819	0.01%
2021/12/29	1	237.50	0	0.00	236.50	1	17,930	0.01%
2021/12/28	0	0.00	3	239.50	239.50	-3	18,294	-0.02%
2021/12/27	12	244.75	12	241.58	237.00	0	18,566	0.00%
2021/12/24	2	239.00	2	238.50	238.50	0	18,515	0.00%
2021/12/23	1	237.00	1	237.00	237.50	0	18,745	0.00%
2021/12/22	3	230.17	4	231.75	232.00	-1	18,920	-0.01%
2021/12/21	4	227.50	4	230.88	229.00	0	19,147	0.00%
2021/12/20	8	228.06	6	231.75	226.50	2	19,327	0.01%
2021/12/17	0	0.00	2	231.50	231.00	-2	19,509	-0.01%
2021/12/16	1	230.00	4	233.50	233.50	-3	19,787	-0.02%
2021/12/15	9	222.89	11	224.77	227.00	-2	19,869	-0.01%
2021/12/14	3	224.00	2	220.50	220.00	1	19,971	0.01%
2021/12/13	1	230.50	2	230.00	230.50	-1	20,096	0.00%
2021/12/10	2	225.75	4	225.50	225.50	-2	20,165	-0.01%
2021/12/09	3	233.67	2	234.00	229.50	1	20,198	0.00%
2021/12/08	10	236.10	7	234.43	237.00	3	20,324	0.01%
2021/12/07	7.1	228.41	5	237.00	228.00	2.1	20,560	0.01%
2021/12/06	9	236.28	5	235.00	237.00	4	20,856	0.02%
2021/12/03	10	241.00	18	237.22	241.00	-8	21,325	-0.04%
2021/12/02	7	230.00	9	228.94	230.00	-2	21,728	-0.01%
2021/12/01	13	231.08	9	233.61	228.00	4	22,102	0.02%
2021/11/30	8	240.75	11.1	240.23	240.50	-3.1	22,466	-0.01%
2021/11/29	1.1	227.23	1	232.00	234.00	0.1	22,504	0.00%
2021/11/26	7	233.93	3	243.50	231.00	4	22,542	0.02%
2021/11/25	2	239.00	2	239.00	239.00	0	22,725	0.00%
2021/11/24	6	237.42	5	238.70	234.50	1	22,834	0.00%
2021/11/23	3	231.17	0	0.00	232.00	3	23,249	0.01%
2021/11/22	1	238.00	1	232.50	238.00	0	23,423	0.00%
2021/11/19	2	236.00	3	237.00	235.00	-1	23,817	0.00%
2021/11/18	2	238.75	1	241.50	236.50	1	24,138	0.00%
2021/11/17	2	240.50	3	238.33	243.00	-1	24,245	0.00%
2021/11/16	6	234.42	3	237.17	236.00	3	24,279	0.01%
2021/11/15	10	247.55	10	252.20	243.00	0	24,276	0.00%
2021/11/12	5	249.10	4	251.75	251.00	1	24,240	0.00%
2021/11/11	16	248.22	15	244.67	243.50	1	24,079	0.00%
2021/11/10	3	243.83	5	246.50	250.00	-2	23,974	-0.01%
2021/11/09	7	245.43	10	246.40	243.50	-3	23,930	-0.01%
2021/11/08	4	241.88	4	243.38	242.50	0	23,982	0.00%
2021/11/05	0	0.00	2	245.75	249.50	-2	23,957	-0.01%
2021/11/04	6	242.92	6	242.92	242.00	0	23,880	0.00%
2021/11/03	5	240.10	8	234.44	241.50	-3	23,773	-0.01%
2021/11/02	18	238.50	21	237.93	233.00	-3	23,548	-0.01%
2021/11/01	7	244.14	7	247.64	239.50	0	23,279	0.00%
2021/10/29	30	245.75	19	247.82	244.00	11	22,958	0.05%
2021/10/28	21	246.79	9	245.33	246.50	12	22,556	0.05%
2021/10/27	56	250.55	56	250.42	249.50	0	22,275	0.00%
2021/10/26	43	247.49	49	244.57	236.00	-6	21,599	-0.03%
2021/10/25	19	242.97	10	241.10	245.00	9	21,430	0.04%
2021/10/22	33	236.67	40	237.59	236.50	-7	21,501	-0.03%
2021/10/21	35	239.46	24	239.17	233.00	11	21,414	0.05%
2021/10/20	39	242.36	41	240.78	248.00	-2	20,975	-0.01%
2021/10/19	10	232.45	9	234.61	237.50	1	20,214	0.00%
2021/10/18	9	210.61	10	214.85	216.00	-1	20,181	0.00%
2021/10/15	11	211.23	15	211.60	210.00	-4	20,158	-0.02%
2021/10/14	5	203.20	9	204.28	200.00	-4	19,953	-0.02%
2021/10/13	12	205.50	8	206.13	203.00	4	19,745	0.02%
2021/10/12	23	218.83	23	219.91	219.00	0	19,609	0.00%
2021/10/08	30	218.18	30	216.30	221.00	0	19,698	0.00%
2021/10/07	2	210.00	4.3	205.88	211.00	-2.3	19,487	-0.01%
2021/10/06	12	194.79	9	193.00	192.00	3	19,542	0.02%
2021/10/05	9	198.61	15.1	198.94	201.50	-6.1	19,785	-0.03%
2021/10/04	12	197.38	10	196.05	191.00	2	19,784	0.01%
2021/10/01	4	199.88	7	200.64	200.50	-3	20,020	-0.01%
2021/09/30	10	200.65	16	200.53	202.00	-6	20,296	-0.03%
2021/09/29	20	194.35	8	194.06	193.00	12	20,608	0.06%
2021/09/28	5	203.60	3	206.00	207.00	2	20,728	0.01%
2021/09/27	3	208.50	0	0.00	206.50	3	20,624	0.01%
2021/09/24	10	217.40	13	217.77	217.00	-3	20,506	-0.01%
2021/09/23	4	214.13	13	214.12	215.00	-9	20,337	-0.04%
2021/09/22	6	204.42	1	204.50	204.00	5	20,080	0.02%
2021/09/17	5	210.90	6	210.50	212.00	-1	20,105	0.00%
2021/09/16	8	206.00	6	206.75	205.00	2	20,087	0.01%
2021/09/15	10	202.70	10	200.55	204.00	0	20,140	0.00%
2021/09/14	7	203.64	5	204.40	202.50	2	20,576	0.01%
2021/09/13	9.1	202.67	8	203.38	202.50	1.1	21,004	0.01%
2021/09/10	24	202.65	26	203.88	209.50	-2	21,183	-0.01%
2021/09/09	3	203.49	7	201.21	204.00	-4	21,152	-0.02%
2021/09/08	23.3	204.44	13	202.92	200.50	10.3	20,915	0.05%
2021/09/07	17	219.79	13	221.54	222.50	4	20,466	0.02%
2021/09/06	20	225.08	25	223.82	229.00	-5	19,797	-0.03%
2021/09/03	19	210.21	22.3	210.94	219.00	-3.3	19,314	-0.02%
2021/09/02	9	201.61	11	203.55	202.50	-2	18,905	-0.01%
2021/09/01	8	197.06	10	199.00	198.00	-2	18,890	-0.01%
2021/08/31	8	197.37	4	197.88	200.50	4	19,285	0.02%
2021/08/30	17	204.79	16	202.78	205.00	1	19,724	0.01%
2021/08/27	8	203.06	15	203.60	202.00	-7	19,769	-0.04%
2021/08/26	6	194.09	5	192.30	196.00	1	19,606	0.01%
2021/08/25	17	195.44	22.2	194.94	195.50	-5.2	19,482	-0.03%
2021/08/24	7.3	185.99	8	183.75	185.00	-0.7	19,144	0.00%
2021/08/23	3	178.17	15.2	182.90	184.50	-12.2	18,981	-0.06%
2021/08/20	4	166.63	4	169.13	168.00	0	18,870	0.00%
2021/08/19	0.2	162.00	6	168.58	159.00	-5.8	18,780	-0.03%
2021/08/18	6	172.00	2	172.50	172.50	4	18,751	0.02%
2021/08/17	1	168.50	3	166.17	165.50	-2	18,722	-0.01%
2021/08/16	3	171.00	0	0.00	172.50	3	18,727	0.02%
2021/08/13	4	177.63	3	174.50	174.50	1	18,812	0.01%
2021/08/12	2	177.75	13	179.35	180.00	-11	18,829	-0.06%
2021/08/11	7	173.21	1	170.50	170.50	6	18,676	0.03%
2021/08/10	1	171.00	3	179.67	181.00	-2	18,783	-0.01%
2021/08/09	12.2	178.61	6	176.58	176.00	6.2	18,841	0.03%
2021/08/06	9	181.11	2	181.25	181.50	7	18,864	0.04%
2021/08/05	13	185.62	23	186.80	186.50	-10	18,898	-0.05%
2021/08/04	8	182.88	1	182.00	182.00	7	18,944	0.04%
2021/08/03	2	186.00	7	189.07	190.00	-5	18,935	-0.03%
2021/08/02	2	184.50	4	185.00	188.00	-2	18,806	-0.01%
2021/07/30	13	185.31	8	186.00	184.00	5	18,849	0.03%
2021/07/29	16	192.38	14	191.22	194.00	2	18,762	0.01%
2021/07/28	13	174.65	12	173.71	179.50	1	18,481	0.01%
2021/07/27	6	187.50	10	190.35	184.00	-4	18,249	-0.02%
2021/07/26	5	195.10	1	198.50	197.00	4	18,009	0.02%
2021/07/23	7	203.50	2	212.00	199.50	5	17,961	0.03%
2021/07/22	3	205.83	6.2	201.17	209.50	-3.2	18,108	-0.02%
2021/07/21	6	192.67	5	189.50	190.50	1	17,898	0.01%
2021/07/20	7	188.79	3.4	189.88	186.00	3.6	17,766	0.02%
2021/07/19	6	189.75	6	189.17	186.50	0	17,608	0.00%
2021/07/16	9.3	191.04	1	190.50	193.00	8.3	17,533	0.05%
2021/07/15	16	188.97	60	191.10	195.50	-44	17,337	-0.25%
2021/07/14	20.2	186.42	6	182.83	181.00	14.2	16,919	0.08%
2021/07/13	20.2	182.72	8	180.00	176.50	12.2	16,770	0.07%
2021/07/12	27	184.41	31	181.53	188.50	-4	16,627	-0.02%
2021/07/09	22	173.93	222	174.93	176.00	-200	16,335	-1.22%	大賣/鉅額交易
2021/07/08	35	171.83	54	173.28	174.00	-19	16,122	-0.12%
2021/07/07	90	162.01	16	161.84	159.00	74	15,711	0.47%
2021/07/06	5	156.10	58.1	154.54	159.00	-53.1	15,290	-0.35%
2021/07/05	13	141.23	14.2	145.03	150.00	-1.2	14,862	-0.01%
2021/07/02	5	134.60	19	135.76	136.50	-14	14,581	-0.10%
2021/07/01	9	128.61	18	130.00	130.00	-9	14,533	-0.06%
2021/06/30	33	133.55	10	132.90	135.00	23	14,662	0.16%
2021/06/29	2	131.00	2	132.75	131.00	0	14,834	0.00%
2021/06/28	29.2	132.31	14	132.93	131.50	15.2	15,167	0.10%
2021/06/25	13	138.62	9	139.61	136.50	4	15,362	0.03%
2021/06/24	4	141.63	4	138.88	136.50	0	15,430	0.00%
2021/06/23	20	137.03	2	140.25	137.00	18	15,546	0.12%
2021/06/22	10	134.90	39	132.95	137.50	-29	15,065	-0.19%
2021/06/21	213.1	129.26	8	128.88	125.00	205.1	14,550	1.41%	大買/鉅額交易
2021/06/18	4	127.00	30	127.72	124.50	-26	14,173	-0.18%
2021/06/17	1.1	121.10	11	123.36	122.00	-10	13,875	-0.07%
2021/06/16	2	117.00	1	119.00	115.50	1	13,705	0.01%
2021/06/15	0	0.00	10	118.65	118.50	-10	13,595	-0.07%
2021/06/11	1.1	120.59	21	122.29	118.00	-19.9	13,544	-0.15%
2021/06/10	34	122.44	0	0.00	121.50	34	13,417	0.25%
2021/06/09	14	122.61	1	121.50	121.50	13	13,330	0.10%
2021/06/08	93	126.12	103	123.10	122.00	-10	13,062	-0.08%	大賣/
2021/06/07	58	121.23	75	124.02	126.00	-17	12,554	-0.14%
2021/06/04	26	118.15	6	116.58	116.00	20	11,828	0.17%
2021/06/03	11	114.82	8	113.50	118.50	3	11,556	0.03%
2021/06/02	1	108.50	14	108.54	108.50	-13	11,197	-0.12%
2021/06/01	15	109.13	9	110.56	109.50	6	11,169	0.05%
2021/05/31	12	109.29	17	109.76	109.50	-5	11,115	-0.04%
2021/05/28	3	104.17	4	105.25	104.50	-1	10,979	-0.01%
2021/05/26	3	108.33	5	105.50	104.50	-2	10,998	-0.02%
2021/05/25	9	103.73	6	101.77	104.50	3	11,058	0.03%
2021/05/24	0	0.00	2	95.10	96.00	-2	11,321	-0.02%
2021/05/21	1	94.60	3	91.50	94.40	-2	11,439	-0.02%
2021/05/20	7	88.54	8	89.05	88.20	-1	11,606	-0.01%
2021/05/19	1	94.00	0	0.00	94.00	1	11,700	0.01%
2021/05/18	34	93.59	29.5	93.75	94.20	4.5	11,978	0.04%
2021/05/17	22	90.97	26	89.90	90.20	-4	12,115	-0.03%
2021/05/14	20	90.83	20	90.54	89.20	0	12,079	0.00%
2021/05/13	0.1	86.70	0	0.00	86.10	0.1	12,285	0.00%
2021/05/12	7	88.73	3	87.83	87.40	4	12,262	0.03%
2021/05/11	2.2	93.41	2	93.05	88.00	0.2	12,169	0.00%
2021/05/10	2	95.85	0	0.00	96.20	2	12,243	0.02%
2021/05/07	2	100.25	1	99.60	100.50	1	12,339	0.01%
2021/05/06	11	97.69	1	98.70	95.50	10	12,339	0.08%
2021/05/05	0.2	97.00	0	0.00	95.00	0.2	12,391	0.00%
2021/05/04	0	0.00	3	96.47	97.60	-3	12,417	-0.02%
2021/05/03	3	100.50	2	100.00	102.00	1	12,442	0.01%
2021/04/29	1	106.00	1	108.00	105.50	0	12,594	0.00%
2021/04/28	10	110.00	5	109.70	109.00	5	12,756	0.04%
2021/04/27	3	106.33	1	105.50	107.50	2	12,631	0.02%
2021/04/26	3	110.67	2	111.00	111.00	1	12,451	0.01%
2021/04/23	0	0.00	0.3	113.00	113.00	-0.3	12,412	0.00%
2021/04/22	2	113.25	2	114.00	108.50	0	12,462	0.00%
2021/04/21	2.2	112.40	0	0.00	111.00	2.2	12,475	0.02%
2021/04/20	0	0.00	1.4	114.65	114.00	-1.4	12,822	-0.01%
2021/04/19	17	114.15	14	115.21	113.00	3	13,083	0.02%
2021/04/16	0	0.00	7	116.21	116.50	-7	13,118	-0.05%
2021/04/15	7	109.50	2	108.25	110.50	5	12,997	0.04%
2021/04/14	1	105.50	0	0.00	104.50	1	13,102	0.01%
2021/04/13	1	111.00	0	0.00	107.50	1	13,201	0.01%
2021/04/12	0	0.00	41	109.50	112.00	-41	13,332	-0.31%
2021/04/09	1.1	114.36	4	114.50	112.00	-2.9	13,534	-0.02%
2021/04/08	2.1	112.76	1	115.50	112.00	1.1	13,409	0.01%
2021/04/07	16	114.63	5	113.00	115.00	11	13,361	0.08%
2021/04/06	47	113.22	6	116.00	116.00	41	13,343	0.31%
2021/04/01	3	108.67	0	0.00	109.50	3	13,182	0.02%
2021/03/31	21	109.02	43	111.17	112.00	-22	12,952	-0.17%
2021/03/30	3	108.83	5	106.60	105.50	-2	12,575	-0.02%
2021/03/29	6	100.67	6	100.57	100.50	0	12,244	0.00%
2021/03/26	4	100.13	18.1	99.73	102.50	-14.1	12,027	-0.12%
2021/03/25	1	93.60	1	95.50	93.30	0	11,722	0.00%
2021/03/24	8	93.74	2	93.75	93.30	6	11,666	0.05%
2021/03/23	0	0.00	1	92.80	90.70	-1	11,678	-0.01%
2021/03/22	2	88.80	2	91.00	91.50	0	11,766	0.00%
2021/03/19	2	90.60	60	90.30	90.60	-58	11,844	-0.49%
2021/03/16	1	92.80	1	94.00	93.30	0	12,264	0.00%
2021/03/15	1	93.50	0	0.00	93.70	1	12,329	0.01%
2021/03/12	0	0.00	1	96.50	95.00	-1	12,394	-0.01%
2021/03/11	9	94.24	9	94.63	94.90	0	12,461	0.00%
2021/03/10	0	0.00	4	93.38	94.90	-4	12,435	-0.03%
2021/03/09	1	89.80	5	89.70	89.60	-4	12,473	-0.03%
2021/03/08	5	93.54	4	94.10	92.20	1	12,630	0.01%
2021/03/05	1	90.90	3	90.83	91.10	-2	13,043	-0.02%
2021/03/04	1	93.80	10	91.70	92.00	-9	13,503	-0.07%
2021/03/03	15	92.19	14	93.18	92.00	1	14,129	0.01%
2021/03/02	21.1	95.68	33	94.72	93.60	-11.9	14,989	-0.08%
2021/02/26	6	97.72	25	97.70	96.10	-19	15,742	-0.12%
2021/02/25	49	98.78	30	98.13	99.50	19	16,067	0.12%
2021/02/24	50	99.49	60.1	100.03	96.50	-10.1	15,944	-0.06%
2021/02/23	41	98.34	19.1	98.42	95.30	21.9	15,577	0.14%
2021/02/22	75	99.20	8.1	96.59	98.50	66.9	15,472	0.43%
2021/02/19	1.1	92.75	7	92.21	93.00	-5.9	15,248	-0.04%
2021/02/18	3	89.47	25	90.85	91.30	-22	15,315	-0.14%
2021/02/17	2	86.30	6.4	85.41	88.30	-4.4	15,075	-0.03%
2021/02/05	3	80.67	0	0.00	80.30	3	14,865	0.02%
2021/02/04	5	78.94	15	81.11	82.00	-10	14,829	-0.07%
2021/02/03	0	0.00	10	77.75	79.10	-10	14,645	-0.07%
2021/02/02	2.3	75.77	0	0.00	75.50	2.3	14,931	0.02%
2021/02/01	7.2	74.12	7	75.70	74.30	0.2	14,977	0.00%
2021/01/29	1.2	79.23	0	0.00	78.10	1.2	15,047	0.01%
2021/01/28	10.1	81.96	0	0.00	81.60	10.1	15,432	0.07%
2021/01/27	9	86.09	4	86.05	85.50	5	16,075	0.03%
2021/01/26	14.1	88.43	4	88.63	87.10	10.1	16,288	0.06%
2021/01/25	2	87.75	0	0.00	87.90	2	16,816	0.01%
2021/01/22	40	91.14	44	91.78	91.50	-4	16,867	-0.02%
2021/01/21	31	90.64	33	90.64	89.30	-2	17,204	-0.01%
2021/01/20	80	88.36	78	88.54	87.20	2	17,173	0.01%
2021/01/15	6	87.82	4	88.68	88.30	2	17,186	0.01%
2021/01/14	0.1	88.50	7	88.23	87.70	-6.9	17,319	-0.04%
2021/01/13	45.1	90.18	40.2	90.87	89.10	4.9	17,321	0.03%
2021/01/12	20	89.99	19	89.27	90.00	1	17,027	0.01%
2021/01/11	24	88.42	29	88.40	88.70	-5	16,874	-0.03%
2021/01/08	1.2	87.33	0	0.00	86.20	1.2	16,876	0.01%
2021/01/07	37	86.75	58.3	87.29	88.20	-21.3	17,285	-0.12%
2021/01/06	141.3	86.06	165	85.60	85.00	-23.7	17,545	-0.14%	大買/大賣/
2021/01/05	52	85.66	30	85.99	85.80	22	17,390	0.13%
2021/01/04	14	84.14	32	84.70	85.00	-18	17,323	-0.10%
2020/12/31	2	81.19	2	81.00	80.90	0	17,264	0.00%
2020/12/30	2	81.20	1	80.40	80.50	1	17,305	0.01%
2020/12/29	2	80.65	1	81.90	80.40	1	17,324	0.01%
2020/12/28	5	80.88	0	0.00	80.50	5	17,313	0.03%
2020/12/25	5	80.90	1	82.00	81.40	4	17,307	0.02%
2020/12/24	18	81.94	2	82.15	82.50	16	17,381	0.09%
2020/12/23	5	81.38	0	0.00	82.00	5	17,506	0.03%
2020/12/22	2	79.90	0	0.00	80.00	2	17,610	0.01%
2020/12/21	1.1	81.45	1	81.50	82.20	0.1	17,662	0.00%
2020/12/18	1	84.00	0	0.00	84.40	1	17,650	0.01%
2020/12/16	0.1	85.00	0	0.00	84.70	0.1	17,683	0.00%
2020/12/15	3	84.37	0	0.00	84.00	3	17,650	0.02%
2020/12/14	3	85.93	3	85.17	86.30	0	17,707	0.00%
2020/12/11	17.1	86.23	17	86.54	83.60	0.1	17,937	0.00%
2020/12/10	1.1	84.54	0	0.00	84.20	1.1	18,101	0.01%
2020/12/09	0	0.00	11	86.87	85.70	-11	18,131	-0.06%
2020/12/08	13	86.76	2	87.00	86.70	11	18,114	0.06%
2020/12/07	0.1	86.00	2	87.20	85.50	-1.9	18,060	-0.01%
2020/12/04	4	85.78	12	86.09	85.90	-8	17,952	-0.04%
2020/12/03	3	85.87	0	0.00	87.10	3	17,902	0.02%
2020/12/02	13	86.77	9	86.59	86.80	4	17,932	0.02%
2020/12/01	15.1	86.72	7.5	86.85	85.80	7.6	17,834	0.04%
2020/11/30	85	92.54	75	92.92	90.70	10	17,563	0.06%
2020/11/27	19	92.31	20	92.27	91.00	-1	17,211	-0.01%
2020/11/26	14	89.21	46.4	91.19	92.40	-32.4	16,793	-0.19%
2020/11/25	76	85.71	68	85.61	84.00	8	15,961	0.05%
2020/11/24	60	82.77	66	83.45	84.70	-6	15,358	-0.04%
2020/11/23	3	76.97	3	76.60	77.00	0	15,027	0.00%
2020/11/20	5	75.64	3	75.10	75.20	2	14,990	0.01%
2020/11/19	5	75.72	0	0.00	75.60	5	15,066	0.03%
2020/11/18	4.1	77.70	0	0.00	77.20	4.1	15,162	0.03%
2020/11/17	3	78.20	12	78.24	78.40	-9	15,253	-0.06%
2020/11/16	22	75.32	20	75.40	75.40	2	15,178	0.01%
2020/11/13	22.1	76.48	22	75.95	76.00	0.1	15,309	0.00%
2020/11/12	14.1	78.55	16	77.65	77.00	-1.9	15,305	-0.01%
2020/11/11	4	78.45	5	78.86	78.00	-1	15,513	-0.01%
2020/11/10	18.1	78.59	15	78.73	78.10	3.1	16,185	0.02%
2020/11/09	25	78.08	24	78.04	77.80	1	16,619	0.01%
2020/11/06	3.1	79.50	7	78.07	77.20	-3.9	17,036	-0.02%
2020/11/05	43	79.32	32	79.96	78.30	11	17,082	0.06%
2020/11/04	34	77.39	40	76.57	78.00	-6	16,720	-0.04%
2020/11/03	24	72.65	24	73.07	73.30	0	16,115	0.00%
2020/11/02	71	72.46	90	72.43	72.30	-19	15,984	-0.12%
2020/10/30	14	69.03	12	69.01	69.10	2	15,737	0.01%
2020/10/29	56	68.97	59	69.22	68.90	-3	15,809	-0.02%
2020/10/28	12	65.88	15	65.77	65.80	-3	15,306	-0.02%
2020/10/27	50	68.40	49	68.47	67.40	1	15,332	0.01%
2020/10/26	21	67.50	23	66.80	66.70	-2	15,433	-0.01%
2020/10/23	5	67.78	3	68.00	67.80	2	15,551	0.01%
2020/10/22	28	68.88	20	69.00	68.90	8	15,856	0.05%
2020/10/21	2	71.65	1	72.40	71.80	1	15,640	0.01%
2020/10/20	1	71.50	1	71.30	71.50	0	15,742	0.00%
2020/10/19	8	71.64	6	71.82	72.40	2	15,732	0.01%
2020/10/16	8	71.33	7	71.89	70.10	1	15,759	0.01%
2020/10/15	23	73.60	22	74.04	72.80	1	15,850	0.01%
2020/10/14	18	70.26	51	71.13	72.30	-33	15,363	-0.21%
2020/10/13	5	66.86	5	67.18	67.30	0	14,959	0.00%
2020/10/12	103	68.03	122	68.22	68.40	-19	14,992	-0.13%	大買/大賣/
2020/10/08	8	68.19	11	68.15	68.10	-3	15,011	-0.02%
2020/10/07	69	67.32	59	67.18	67.10	10	14,852	0.07%
2020/10/06	9	66.81	6	67.13	66.50	3	14,831	0.02%
2020/10/05	5	67.04	117	65.32	66.60	-112	14,962	-0.75%	大賣/鉅額交易
2020/09/30	2	65.00	13	64.75	65.90	-11	15,080	-0.07%
2020/09/29	12	65.21	6	65.52	64.90	6	15,146	0.04%
2020/09/28	3	66.30	9	65.99	66.40	-6	15,193	-0.04%
2020/09/25	76	63.24	183	62.30	62.50	-107	15,142	-0.71%	大賣/鉅額交易
2020/09/24	3	65.03	26	65.18	64.90	-23	15,156	-0.15%
2020/09/23	3	66.63	52	65.14	65.00	-49	15,192	-0.32%
2020/09/22	7	66.29	21	66.45	66.40	-14	15,480	-0.09%
2020/09/21	1	68.60	1	68.60	68.10	0	15,912	0.00%
2020/09/18	11	68.66	28	68.83	68.90	-17	16,263	-0.10%
2020/09/17	31	68.04	31	69.02	68.00	0	16,280	0.00%
2020/09/16	92	69.53	68	69.60	69.20	24	16,266	0.15%
2020/09/15	71	69.69	18	68.88	68.70	53	16,187	0.33%
2020/09/14	22	64.75	48	64.93	65.40	-26	16,305	-0.16%
2020/09/11	3	62.20	127	62.01	62.20	-124	16,451	-0.75%	大賣/鉅額交易
2020/09/10	73	63.68	52	63.12	63.20	21	16,575	0.13%
2020/09/09	4	62.98	13	63.38	64.40	-9	16,862	-0.05%
2020/09/08	122	63.64	4	64.10	64.00	118	17,180	0.69%	大買/鉅額交易
2020/09/07	50	65.58	183	64.07	64.00	-133	17,740	-0.75%	大賣/鉅額交易
2020/09/04	17	66.48	12	65.48	67.00	5	18,605	0.03%
2020/09/03	208	66.97	213	67.00	66.10	-5	19,085	-0.03%	大買/大賣/
2020/09/02	7	67.09	14	66.99	67.40	-7	18,943	-0.04%
2020/09/01	174	65.81	160	65.99	68.00	14	18,918	0.07%	大買/大賣/
2020/08/31	133	64.49	134	64.64	63.80	-1	18,645	-0.01%	大買/大賣/
2020/08/28	133	63.88	160	64.29	63.80	-27	18,598	-0.15%	大買/大賣/
2020/08/27	3	67.00	8	66.98	66.60	-5	18,462	-0.03%
2020/08/26	55	66.45	58	66.45	66.30	-3	18,586	-0.02%
2020/08/25	153	66.46	62	67.45	67.50	91	18,694	0.49%	大買/
2020/08/24	40	67.15	7	66.71	66.30	33	18,625	0.18%
2020/08/21	20	70.26	10	69.36	68.90	10	18,469	0.05%
2020/08/20	13	72.32	165	70.53	69.80	-152	18,355	-0.83%	大賣/鉅額交易
2020/08/19	113	78.99	22	78.57	77.50	91	18,230	0.50%	大買/
2020/08/18	24	80.49	15	80.67	80.20	9	18,173	0.05%
2020/08/17	113	78.32	77	78.84	79.00	36	18,069	0.20%	大買/
2020/08/14	29	76.10	22	76.07	77.20	7	17,719	0.04%
2020/08/13	179	82.56	147	83.60	77.90	32	16,916	0.19%	大買/大賣/
2020/08/12	91	86.14	88	85.65	86.20	3	16,110	0.02%
2020/08/11	69	84.48	113	83.48	82.50	-44	15,567	-0.28%	大賣/
2020/08/10	28	83.51	17	83.60	82.60	11	15,235	0.07%
2020/08/07	27	82.23	32	82.15	80.70	-5	15,084	-0.03%
2020/08/06	31	83.18	13	83.48	83.00	18	14,933	0.12%
2020/08/05	24	81.71	42	79.79	81.70	-18	14,694	-0.12%
2020/08/04	278	79.27	121	78.82	77.50	157	14,364	1.09%	大買/大賣/鉅額交易
2020/08/03	49	77.43	37	76.66	76.00	12	14,091	0.09%
2020/07/31	25	76.91	9	76.67	77.40	16	14,018	0.11%
2020/07/30	25	75.10	42	74.50	75.80	-17	13,762	-0.12%
2020/07/29	69	72.36	59	72.14	72.70	10	13,464	0.07%
2020/07/28	58	71.77	90	71.90	72.80	-32	13,322	-0.24%
2020/07/27	7	69.67	22	69.77	69.50	-15	13,023	-0.12%
2020/07/24	32	71.72	24	70.52	69.80	8	13,044	0.06%
2020/07/23	11	70.52	126	69.51	70.70	-115	12,884	-0.89%	大賣/鉅額交易
2020/07/22	0	0.00	2	70.60	70.50	-2	12,980	-0.02%
2020/07/21	94	68.93	49	69.17	69.10	45	12,911	0.35%
2020/07/20	7	65.20	0	0.00	65.20	7	12,644	0.06%
2020/07/17	52	66.29	61	64.72	64.70	-9	12,639	-0.07%
2020/07/16	12	66.68	16	66.84	67.20	-4	12,594	-0.03%
2020/07/15	109	67.85	14	66.04	64.90	95	12,503	0.76%	大買/
2020/07/14	26	68.07	6	67.85	67.70	20	12,380	0.16%
2020/07/13	10	68.70	7	67.64	68.00	3	12,348	0.02%
2020/07/10	112	70.16	239	67.53	67.10	-127	12,452	-1.02%	大買/大賣/鉅額交易
2020/07/09	158	73.57	158	71.43	71.00	0	12,414	0.00%	大買/大賣/
2020/07/08	113	72.53	75	73.45	73.90	38	12,229	0.31%	大買/
2020/07/07	257	72.22	166	72.45	72.00	91	12,119	0.75%	大買/大賣/
2020/07/06	67	72.77	52	73.00	73.00	15	12,037	0.12%
2020/07/03	87	72.09	78	71.91	71.50	9	11,982	0.08%
2020/07/02	5	72.28	5	72.46	72.90	0	11,879	0.00%
2020/07/01	22	72.26	23	72.76	72.50	-1	11,799	-0.01%
2020/06/30	214	71.00	211	71.56	70.30	3	11,524	0.03%	大買/大賣/
2020/06/29	14.5	67.15	15	67.54	67.70	-0.5	11,088	0.00%
2020/06/24	94	65.06	104	65.69	65.70	-10	10,727	-0.09%	大賣/
2020/06/23	4	64.78	8	64.85	65.20	-4	10,740	-0.04%
2020/06/22	46	65.02	45	65.50	64.70	1	10,613	0.01%
2020/06/19	15	65.34	68	63.49	65.50	-53	10,362	-0.51%
2020/06/18	35	61.10	47	61.67	62.60	-12	9,793	-0.12%
2020/06/17	29	60.97	10	60.52	60.60	19	9,542	0.20%
2020/06/16	237	61.73	131	61.77	61.00	106	9,437	1.12%	大買/大賣/鉅額交易
2020/06/15	64	62.90	79	62.76	61.10	-15	9,162	-0.16%
2020/06/12	123	63.85	103	64.52	62.50	20	8,859	0.23%	大買/大賣/
2020/06/11	85	63.44	102	63.85	65.00	-17	8,373	-0.20%	大賣/
2020/06/10	74	57.52	79	58.00	59.70	-5	7,388	-0.07%
2020/06/09	9	54.18	7	54.27	54.30	2	6,884	0.03%
2020/06/08	23	54.00	32	53.59	52.80	-9	6,868	-0.13%
2020/06/05	10	53.10	10	53.05	52.90	0	6,718	0.00%
2020/06/04	4	52.70	4	52.88	52.60	0	6,721	0.00%
2020/06/03	27	52.84	14	52.91	52.60	13	6,738	0.19%
2020/06/02	17	52.67	22	53.05	52.50	-5	6,632	-0.08%
2020/06/01	44.5	51.40	29	51.20	51.20	15.5	6,401	0.24%
2020/05/29	17	47.01	32	48.13	48.15	-15	6,224	-0.24%
2020/05/28	1	46.50	4	46.94	46.70	-3	6,153	-0.05%
2020/05/27	11	47.09	20	47.08	46.30	-9	6,158	-0.15%
2020/05/26	11	46.45	1	46.00	46.40	10	6,110	0.16%
2020/05/25	2	45.50	0	0.00	45.00	2	6,057	0.03%
2020/05/22	6	46.92	1	47.80	46.40	5	6,026	0.08%
2020/05/21	8	47.54	3	47.63	47.35	5	6,228	0.08%
2020/05/20	9	47.16	0	0.00	46.95	9	6,325	0.14%
2020/05/19	0	0.00	1	48.10	48.00	-1	6,382	-0.02%
2020/05/18	9	48.59	3	48.65	47.90	6	6,374	0.09%
2020/05/15	4	50.50	2	51.10	50.70	2	6,410	0.03%
2020/05/14	13	52.24	2	53.75	51.00	11	6,493	0.17%
2020/05/13	9	53.28	6	53.72	53.10	3	6,489	0.05%
2020/05/12	0	0.00	5	53.60	53.50	-5	6,575	-0.08%
2020/05/11	20	53.85	2	54.15	54.70	18	6,782	0.27%
2020/05/08	15	53.05	28	53.13	53.30	-13	6,864	-0.19%
2020/05/07	84	52.60	30	52.68	52.20	54	6,934	0.78%
2020/05/05	11	52.30	44	52.30	51.60	-33	7,198	-0.46%
2020/05/04	54	52.16	30	52.60	52.60	24	7,160	0.34%
2020/04/30	33	52.55	19	52.49	52.80	14	7,118	0.20%
2020/04/29	27	51.33	0	0.00	51.00	27	7,048	0.38%
2020/04/28	5	50.60	5	50.20	50.00	0	6,974	0.00%
2020/04/27	35	50.42	38	51.12	50.40	-3	6,979	-0.04%
2020/04/24	9	50.19	21	49.43	50.90	-12	6,799	-0.18%
2020/04/23	8	47.81	5	48.80	47.95	3	6,681	0.04%
2020/04/22	6	48.51	5	47.43	48.70	1	6,628	0.02%
2020/04/21	5	47.31	9	48.28	47.15	-4	6,560	-0.06%
2020/04/20	22	48.26	13	48.56	48.00	9	6,501	0.14%
2020/04/17	2	47.93	4	48.85	47.25	-2	6,484	-0.03%
2020/04/16	3	47.82	5	47.71	48.25	-2	6,393	-0.03%
2020/04/15	24	48.40	29	48.36	47.60	-5	6,372	-0.08%
2020/04/14	17	46.59	11	46.88	47.45	6	6,214	0.10%
2020/04/13	1	44.25	1	43.55	43.15	0	6,099	0.00%
2020/04/10	2	42.60	6	43.46	43.70	-4	6,161	-0.06%
2020/04/09	10	43.07	10	42.78	42.95	0	6,191	0.00%
2020/04/08	0	0.00	6	43.95	43.90	-6	6,190	-0.10%
2020/04/07	5	43.97	1	44.10	44.30	4	6,123	0.07%
2020/04/06	2	42.10	2	42.20	42.20	0	6,030	0.00%
2020/04/01	5	40.60	8	41.54	41.70	-3	5,971	-0.05%
2020/03/31	6	40.31	4	40.05	40.45	2	5,882	0.03%
2020/03/30	3	36.82	1	37.60	38.30	2	5,801	0.03%
2020/03/27	0	0.00	12	38.28	36.75	-12	5,793	-0.21%
2020/03/26	4	36.36	0	0.00	36.50	4	5,722	0.07%
2020/03/25	10	36.25	0	0.00	35.60	10	5,689	0.18%
2020/03/24	0	0.00	1	33.70	33.85	-1	5,720	-0.02%
2020/03/20	3	33.17	1	33.75	33.40	2	6,019	0.03%
2020/03/19	2	31.05	17	31.46	31.05	-15	5,957	-0.25%
2020/03/17	1	37.05	1	35.20	35.20	0	6,035	0.00%
2020/03/16	2	39.73	2	39.30	39.00	0	6,167	0.00%
2020/03/13	1	40.70	1	41.85	42.75	0	6,130	0.00%
2020/03/12	4	44.10	1	44.20	44.15	3	6,072	0.05%
2020/03/11	0	0.00	10	50.30	48.95	-10	6,103	-0.16%
2020/03/10	11	48.06	1	49.45	49.60	10	6,198	0.16%
2020/03/09	13	49.78	1	49.20	49.20	12	6,206	0.19%
2020/03/04	1	52.70	1	52.60	52.70	0	6,363	0.00%
2020/03/03	0	0.00	1	53.40	52.60	-1	6,535	-0.02%
2020/03/02	16	51.04	11	51.39	52.80	5	6,924	0.07%
2020/02/27	0	0.00	15	51.50	51.60	-15	6,949	-0.22%
2020/02/26	1	52.60	0	0.00	52.60	1	6,936	0.01%
2020/02/25	3	54.97	1	55.00	54.30	2	6,965	0.03%
2020/02/24	19	55.49	14	55.66	55.80	5	6,912	0.07%
2020/02/21	7	55.20	7	54.97	54.20	0	6,832	0.00%
2020/02/20	22	54.45	26	54.27	54.10	-4	7,202	-0.06%
2020/02/19	2	53.70	3	52.97	53.70	-1	7,179	-0.01%
2020/02/18	1	52.00	1	54.10	52.40	0	7,190	0.00%
2020/02/17	21	53.35	0	0.00	54.20	21	7,103	0.30%
2020/02/13	6	52.97	13	52.95	53.00	-7	7,030	-0.10%
2020/02/12	12	52.21	18	52.68	52.70	-6	6,933	-0.09%
2020/02/11	30	50.34	31	50.16	51.20	-1	6,750	-0.01%
2020/02/10	4	49.68	2	50.80	48.75	2	6,657	0.03%
2020/02/07	22	51.65	42	51.25	50.20	-20	6,601	-0.30%
2020/02/06	56	50.23	38	50.45	51.30	18	6,432	0.28%
2020/02/05	2	46.73	3	46.72	46.65	-1	6,383	-0.02%
2020/01/31	1	45.45	1	46.10	47.00	0	6,613	0.00%
2020/01/20	0	0.00	3	50.37	50.60	-3	7,056	-0.04%
2020/01/17	1	50.00	2	49.63	50.00	-1	7,249	-0.01%
2020/01/16	1	48.90	1	48.90	48.90	0	7,378	0.00%
2020/01/15	1	49.90	0	0.00	49.95	1	7,489	0.01%
2020/01/10	1	48.20	1	48.40	48.20	0	7,916	0.00%
2020/01/06	10	49.27	8	49.45	49.10	2	8,494	0.02%
2020/01/03	10	51.00	0	0.00	51.00	10	8,427	0.12%
2019/12/31	0	0.00	1	52.30	51.80	-1	8,375	-0.01%
2019/12/30	2	51.90	0	0.00	51.90	2	8,395	0.02%
2019/12/26	5	52.40	5.1	52.23	51.50	-0.1	8,452	0.00%
2019/12/24	12	52.28	10	52.20	51.80	2	8,553	0.02%
2019/12/23	1	52.80	0	0.00	52.20	1	8,517	0.01%
2019/12/20	1	53.30	0	0.00	53.30	1	8,486	0.01%
2019/12/19	15	53.21	15	53.33	54.10	0	8,595	0.00%
2019/12/18	16	55.82	22	55.93	54.40	-6	8,588	-0.07%
2019/12/17	34	55.06	28	55.17	56.00	6	8,552	0.07%
2019/12/16	2	54.30	2	53.80	53.90	0	8,580	0.00%
2019/12/13	3	54.90	14	54.10	54.40	-11	8,806	-0.12%
2019/12/12	31	55.24	31	55.25	55.00	0	9,032	0.00%
2019/12/11	69	55.40	79	55.36	54.70	-10	9,316	-0.11%
2019/12/10	7	53.96	7	54.10	53.40	0	9,089	0.00%
2019/12/09	16	54.59	17	54.47	53.60	-1	9,208	-0.01%
2019/12/06	26	54.49	25	54.53	54.30	1	9,375	0.01%
2019/12/05	26	53.31	30	53.48	54.00	-4	9,346	-0.04%
2019/12/04	7	51.76	7	51.91	52.20	0	9,356	0.00%
2019/12/03	10	51.70	10	51.70	51.80	0	9,329	0.00%
2019/12/02	9	51.94	16	51.24	51.40	-7	9,286	-0.08%
2019/11/29	20	52.45	25	52.92	53.10	-5	9,220	-0.05%
2019/11/28	62	53.98	64	54.04	53.50	-2	9,071	-0.02%
2019/11/27	71	51.86	63	52.42	54.00	8	8,916	0.09%
2019/11/26	33	50.90	47	51.00	50.40	-14	8,457	-0.17%
2019/11/25	8	49.94	8	49.98	49.70	0	8,368	0.00%
2019/11/22	16	51.23	11	51.40	50.50	5	8,329	0.06%
2019/11/21	11	51.36	10	51.94	52.40	1	8,236	0.01%
2019/11/20	32	51.70	32	51.72	50.90	0	8,143	0.00%
2019/11/19	150	51.53	141	51.49	50.70	9	7,953	0.11%	大買/大賣/
2019/11/18	4	48.94	9	49.08	49.10	-5	7,476	-0.07%
2019/11/15	0	0.00	10	48.45	48.40	-10	7,428	-0.13%
2019/11/14	5	47.40	0	0.00	46.80	5	7,373	0.07%
2019/11/13	8	47.60	5	48.00	48.00	3	7,338	0.04%
2019/11/12	10	47.00	0	0.00	47.50	10	7,295	0.14%
2019/11/08	0	0.00	2	46.95	46.60	-2	7,202	-0.03%
2019/11/07	6	47.50	0	0.00	47.50	6	7,151	0.08%
2019/11/05	2	48.35	0	0.00	48.00	2	7,037	0.03%
2019/11/04	9	48.75	45	48.91	48.65	-36	7,028	-0.51%
2019/11/01	43	48.56	7	48.72	48.90	36	6,960	0.52%
2019/10/31	0	0.00	4	48.25	48.25	-4	6,930	-0.06%
2019/10/30	7	48.19	0	0.00	47.80	7	6,857	0.10%
2019/10/29	29	48.19	30	48.07	48.80	-1	6,787	-0.01%
2019/10/28	30	48.43	22	48.33	48.40	8	6,693	0.12%
2019/10/25	5	49.20	1	49.60	49.30	4	6,506	0.06%
2019/10/24	0	0.00	11	47.85	47.90	-11	6,327	-0.17%
2019/10/23	1	47.00	1	47.00	47.30	0	6,254	0.00%
2019/10/22	5	47.15	10	46.96	47.10	-5	6,156	-0.08%
2019/10/18	3	45.58	7	45.49	45.45	-4	5,877	-0.07%
2019/10/17	13	45.49	17	45.60	45.50	-4	5,737	-0.07%
2019/10/16	12	44.06	24	43.84	44.15	-12	5,387	-0.22%
2019/10/15	5	41.60	0	0.00	41.85	5	5,208	0.10%
2019/10/14	1	40.35	0	0.00	41.20	1	5,262	0.02%
2019/10/09	0	0.00	1	39.90	39.85	-1	5,209	-0.02%
2019/10/04	0	0.00	2	41.05	40.85	-2	5,159	-0.04%
2019/10/03	4	41.03	0	0.00	41.15	4	5,142	0.08%
2019/10/02	0	0.00	5	40.90	41.45	-5	5,109	-0.10%
2019/10/01	1	41.90	0	0.00	41.20	1	5,084	0.02%
2019/09/27	45	42.59	46	42.97	41.90	-1	5,013	-0.02%
2019/09/25	2	43.50	2	43.40	43.20	0	4,941	0.00%
2019/09/24	2	44.60	1	43.00	43.00	1	4,951	0.02%
2019/09/23	10	44.70	0	0.00	44.65	10	4,820	0.21%
2019/09/20	3	44.68	1	44.75	44.75	2	4,749	0.04%
2019/09/19	4	45.49	1	45.55	45.65	3	4,597	0.07%
2019/09/18	2	46.23	1	45.80	45.75	1	4,439	0.02%
2019/09/17	20	45.34	10	45.30	45.40	10	4,183	0.24%
2019/09/16	17	44.22	23	44.79	45.20	-6	3,920	-0.15%
2019/09/12	0	0.00	1	42.75	42.15	-1	3,511	-0.03%
2019/09/11	6	42.20	5	42.34	42.05	1	3,488	0.03%
2019/09/10	23	42.31	24	42.46	41.40	-1	3,321	-0.03%
2019/09/05	0	0.00	1	39.75	39.90	-1	2,886	-0.03%
2019/09/04	1	39.45	0	0.00	39.45	1	2,883	0.03%
2019/09/03	0	0.00	1	39.65	39.50	-1	2,917	-0.03%
2019/09/02	1	39.20	0	0.00	39.15	1	2,882	0.03%
2019/08/30	10	39.26	12	38.87	39.05	-2	2,878	-0.07%
2019/08/29	0	0.00	1	37.85	37.85	-1	2,846	-0.04%
2019/08/28	1	38.15	3	37.75	37.70	-2	2,847	-0.07%
2019/08/27	1	38.80	0	0.00	37.85	1	2,833	0.04%
2019/08/22	0	0.00	1	37.60	37.50	-1	2,823	-0.04%
2019/08/21	1	37.25	1	37.20	37.20	0	2,807	0.00%
2019/08/20	0	0.00	2	38.15	37.95	-2	2,753	-0.07%
2019/08/16	2	38.25	0	0.00	38.25	2	2,682	0.07%
2019/08/14	0	0.00	1	38.60	38.50	-1	2,682	-0.04%
2019/08/12	1	38.35	0	0.00	38.60	1	2,728	0.04%
2019/08/08	1	38.00	0	0.00	38.00	1	2,750	0.04%
2019/08/07	1	37.60	0	0.00	37.50	1	2,769	0.04%
2019/08/01	0	0.00	2	39.40	39.35	-2	2,902	-0.07%
2019/07/31	6	38.65	0	0.00	39.85	6	2,992	0.20%
2019/07/30	5	40.70	2	41.30	39.30	3	2,961	0.10%
2019/07/29	0	0.00	1	43.15	42.85	-1	2,792	-0.04%
2019/07/26	0	0.00	1	42.90	43.60	-1	2,789	-0.04%
2019/07/25	1	43.40	2	43.40	43.45	-1	2,815	-0.04%
2019/07/24	5	42.39	1	42.60	42.45	4	2,887	0.14%
2019/07/19	0	0.00	5	42.15	41.55	-5	3,312	-0.15%
2019/07/18	1	41.65	0	0.00	41.65	1	3,414	0.03%
2019/07/17	0	0.00	6	42.24	42.35	-6	3,486	-0.17%
2019/07/16	15	42.00	5	42.20	42.65	10	3,523	0.28%
2019/07/15	0	0.00	3	41.00	40.75	-3	3,709	-0.08%
2019/07/09	1	40.45	0	0.00	40.45	1	4,560	0.02%
2019/07/08	2	40.65	0	0.00	40.70	2	4,568	0.04%
2019/07/05	1	41.60	0	0.00	41.50	1	4,601	0.02%
2019/07/04	0	0.00	5	41.30	41.40	-5	4,616	-0.11%
2019/07/03	0	0.00	1	41.00	40.70	-1	4,695	-0.02%
2019/07/01	5	40.65	2	40.75	40.55	3	4,955	0.06%
2019/06/28	3	39.58	0	0.00	39.75	3	4,927	0.06%
2019/06/26	1	39.25	1	39.05	39.20	0	5,018	0.00%
2019/06/25	0	0.00	1	39.85	39.60	-1	5,012	-0.02%
2019/06/20	1	41.30	0	0.00	41.30	1	5,067	0.02%
2019/05/28	0	0.00	1	38.75	38.40	-1	5,091	-0.02%
2019/05/20	0	0.00	2	38.30	38.30	-2	5,362	-0.04%
2019/05/17	2	38.80	0	0.00	38.80	2	5,404	0.04%
2019/05/15	0	0.00	2	40.50	40.60	-2	5,386	-0.04%
2019/05/14	3	39.67	0	0.00	39.80	3	5,360	0.06%
2019/05/08	2	42.40	1	43.15	42.35	1	5,119	0.02%
2019/05/06	0	0.00	1	44.15	44.20	-1	4,999	-0.02%
2019/05/03	10	45.75	11	45.93	45.65	-1	5,010	-0.02%
2019/05/02	2	45.25	0	0.00	45.35	2	4,974	0.04%
2019/04/30	2	45.05	1	43.50	46.60	1	4,917	0.02%
2019/04/26	18	47.36	16	47.58	46.55	2	4,680	0.04%
2019/04/25	2	48.75	1	46.95	46.95	1	4,559	0.02%
2019/04/24	16	51.27	0	0.00	50.60	16	4,262	0.38%
2019/04/23	0	0.00	1	50.10	51.40	-1	4,141	-0.02%
2019/04/22	1	51.90	1	51.30	50.90	0	4,052	0.00%
2019/04/19	35	52.97	31	53.30	52.30	4	3,967	0.10%
2019/04/18	20	51.68	13	52.28	52.90	7	3,686	0.19%
2019/04/17	11	50.31	5	50.52	50.60	6	3,166	0.19%
2019/04/16	2	45.50	5	45.71	46.00	-3	2,877	-0.10%
2019/04/15	1	44.80	0	0.00	44.70	1	2,905	0.03%
2019/04/12	2	44.43	0	0.00	44.40	2	2,918	0.07%
2019/04/11	1	44.50	0	0.00	44.50	1	2,942	0.03%
2019/04/10	0	0.00	1	46.10	45.80	-1	2,898	-0.03%
2019/04/09	1	47.20	0	0.00	45.75	1	2,871	0.03%
2019/04/08	20	49.59	21	49.74	48.45	-1	2,808	-0.04%
2019/04/03	0	0.00	1	48.05	47.25	-1	2,703	-0.04%
2019/03/29	0	0.00	2	44.88	45.10	-2	2,505	-0.08%
2019/03/27	10	44.70	32	44.34	43.50	-22	2,508	-0.88%
2019/03/26	1	43.85	3	44.03	43.80	-2	2,456	-0.08%
2019/03/25	0	0.00	1	42.40	42.65	-1	2,421	-0.04%
2019/03/21	3	43.40	0	0.00	43.05	3	2,444	0.12%
2019/03/20	22	43.23	5	43.25	43.55	17	2,474	0.69%
2019/03/19	0	0.00	1	42.65	42.65	-1	2,650	-0.04%
2019/03/13	1	41.25	0	0.00	41.25	1	2,970	0.03%
2019/03/11	1	41.00	0	0.00	41.30	1	3,118	0.03%
2019/03/05	1	42.15	0	0.00	42.20	1	3,354	0.03%
2019/02/21	2	42.90	0	0.00	42.95	2	3,499	0.06%
2019/02/19	14	44.03	1	44.00	43.15	13	3,520	0.37%
2019/02/18	1	47.30	5	46.30	46.40	-4	3,369	-0.12%
2019/02/15	0	0.00	2	45.35	45.50	-2	3,306	-0.06%
2019/02/14	3	45.92	17	45.91	45.50	-14	3,305	-0.42%
2019/02/13	0	0.00	2	45.30	45.15	-2	3,264	-0.06%
2019/02/12	3	44.58	0	0.00	44.95	3	3,258	0.09%
2019/01/28	5	44.15	2	44.10	43.75	3	3,245	0.09%
2019/01/25	2	44.10	0	0.00	44.00	2	3,277	0.06%
2019/01/24	1	43.65	1	43.50	44.20	0	3,246	0.00%
2019/01/22	1	41.80	0	0.00	41.85	1	3,212	0.03%
2019/01/18	1	41.80	1	42.30	42.10	0	3,253	0.00%
2019/01/14	0	0.00	10	41.90	42.00	-10	3,263	-0.31%
2019/01/11	0	0.00	1	41.35	41.30	-1	3,266	-0.03%
2019/01/10	3	41.85	0	0.00	42.00	3	3,247	0.09%
2019/01/09	0	0.00	1	42.70	42.65	-1	3,235	-0.03%
2019/01/08	6	42.92	6	42.88	42.75	0	3,216	0.00%
2019/01/07	10	43.50	0	0.00	43.60	10	3,175	0.31%
2019/01/04	1	40.50	0	0.00	40.70	1	3,153	0.03%
2018/12/28	0	0.00	1	43.65	43.60	-1	3,213	-0.03%
2018/12/27	1	43.50	0	0.00	43.15	1	3,309	0.03%
2018/12/26	8	43.96	8	44.02	43.30	0	3,280	0.00%
2018/12/24	3	45.52	7	46.17	46.45	-4	3,351	-0.12%
2018/12/12	4	49.61	1	47.55	47.55	3	4,138	0.07%
2018/12/11	0	0.00	1	49.50	49.50	-1	4,085	-0.02%
2018/12/10	1	46.95	0	0.00	45.60	1	3,999	0.03%
2018/12/07	0	0.00	1	48.70	48.40	-1	3,917	-0.03%
2018/12/06	0	0.00	2	45.60	47.00	-2	3,817	-0.05%
2018/12/05	1	47.75	1	46.35	47.70	0	3,731	0.00%
2018/12/04	0	0.00	1	47.80	47.70	-1	3,687	-0.03%
2018/12/03	2	48.03	1	46.60	47.10	1	3,597	0.03%
2018/11/30	0	0.00	4	44.83	45.00	-4	3,481	-0.11%
2018/11/29	2	43.55	5	43.80	43.50	-3	3,399	-0.09%
2018/11/28	5	42.65	0	0.00	42.55	5	3,356	0.15%
2018/11/22	1	42.00	0	0.00	42.00	1	3,284	0.03%
2018/11/20	1	45.00	0	0.00	44.80	1	3,232	0.03%
2018/11/19	2	44.25	0	0.00	44.35	2	3,141	0.06%
2018/11/16	0	0.00	1	44.20	44.50	-1	3,103	-0.03%
2018/11/15	1	41.50	0	0.00	41.80	1	3,033	0.03%
2018/11/14	1	40.00	1	39.30	39.30	0	3,001	0.00%
2018/11/05	0	0.00	3	42.55	42.80	-3	3,103	-0.10%
2018/11/02	7	41.69	4	41.85	42.80	3	3,093	0.10%
2018/10/26	1	39.15	0	0.00	39.95	1	3,105	0.03%
2018/10/18	5	43.70	0	0.00	43.85	5	3,207	0.16%
2018/10/16	1	45.50	0	0.00	44.25	1	3,205	0.03%
2018/10/11	1	42.90	3	42.60	42.60	-2	3,196	-0.06%
2018/10/08	0	0.00	1	48.05	48.05	-1	3,176	-0.03%
2018/10/05	1	48.90	2	49.20	48.35	-1	3,190	-0.03%
2018/10/04	1	52.60	1	52.40	52.20	0	3,106	0.00%
2018/10/03	0	0.00	2	52.40	52.20	-2	3,098	-0.06%
2018/10/02	5	54.26	1	53.20	53.20	4	3,079	0.13%
2018/10/01	0	0.00	3	53.90	54.60	-3	2,989	-0.10%
2018/09/28	4	53.20	0	0.00	52.00	4	2,940	0.14%
2018/09/27	5	54.20	5	54.28	53.30	0	2,888	0.00%
2018/09/26	1	54.90	2	53.70	53.70	-1	2,826	-0.04%
2018/09/25	7	56.16	4	55.18	55.10	3	2,801	0.11%
2018/09/21	2	55.70	1	56.80	55.70	1	2,757	0.04%
2018/09/20	5	58.38	7	57.83	56.10	-2	2,679	-0.07%
2018/09/19	3	55.43	2	55.45	55.70	1	2,379	0.04%
2018/09/18	9	54.94	9	55.33	55.70	0	2,297	0.00%
2018/09/17	35	52.33	35	52.98	53.90	0	2,058	0.00%
2018/09/12	0	0.00	1	48.20	47.85	-1	1,949	-0.05%
2018/09/10	1	47.85	0	0.00	46.95	1	2,012	0.05%
2018/09/07	0	0.00	1	48.25	48.00	-1	2,031	-0.05%
2018/09/05	1	50.30	0	0.00	50.00	1	2,045	0.05%
2018/08/13	3	51.40	0	0.00	50.30	3	2,743	0.11%
2018/08/10	0	0.00	2	52.70	52.70	-2	2,700	-0.07%
2018/08/02	3	52.80	0	0.00	51.90	3	2,798	0.11%
2018/07/31	1	55.00	0	0.00	55.00	1	2,811	0.04%
2018/07/30	4	57.00	2	56.90	56.30	2	2,768	0.07%
2018/07/27	0	0.00	1	55.80	56.00	-1	2,683	-0.04%
2018/07/25	1	54.40	0	0.00	54.30	1	2,642	0.04%
2018/07/24	0	0.00	2	54.80	54.80	-2	2,612	-0.08%
2018/07/17	0	0.00	2	54.05	53.60	-2	2,612	-0.08%
2018/07/16	2	53.60	0	0.00	53.20	2	2,555	0.08%
2018/07/10	0	0.00	2	52.30	52.20	-2	2,514	-0.08%
2018/07/05	0	0.00	1	50.60	51.40	-1	2,487	-0.04%
2018/07/02	3	51.97	0	0.00	51.40	3	2,483	0.12%
2018/06/28	2	51.90	0	0.00	51.70	2	2,498	0.08%
2018/06/21	1	56.50	0	0.00	56.50	1	2,467	0.04%
2018/06/20	4	57.35	8	56.86	57.20	-4	2,440	-0.16%
2018/06/19	0	0.00	1	55.10	55.20	-1	2,414	-0.04%
2018/06/15	1	55.60	1	55.40	55.00	0	2,431	0.00%
2018/06/13	0	0.00	1	55.80	55.70	-1	2,473	-0.04%
2018/06/12	1	58.00	0	0.00	56.40	1	2,522	0.04%
2018/06/11	0	0.00	1	57.50	57.70	-1	2,603	-0.04%
2018/06/07	1	59.80	0	0.00	59.00	1	2,888	0.03%
2018/06/06	1	58.70	1	59.20	59.00	0	3,147	0.00%
2018/06/05	6	59.72	7	59.66	58.70	-1	3,322	-0.03%
2018/06/04	2	58.90	6	59.55	58.80	-4	3,278	-0.12%
2018/06/01	0	0.00	21	58.70	59.00	-21	3,255	-0.65%
2018/05/31	22	57.70	1	58.60	57.50	21	3,234	0.65%
2018/05/30	4	59.78	4	60.13	58.50	0	3,228	0.00%
2018/05/29	6	59.13	4	60.08	59.60	2	3,124	0.06%
2018/05/28	8	59.58	3	59.27	60.00	5	3,067	0.16%
2018/05/25	1	55.80	1	55.70	55.70	0	2,870	0.00%
2018/05/24	1	55.80	1	56.60	56.00	0	2,898	0.00%
2018/05/23	1	55.70	2	55.80	55.50	-1	2,931	-0.03%
2018/05/22	1	56.70	4	56.55	56.60	-3	2,916	-0.10%
2018/05/21	3	54.47	5	55.40	55.60	-2	2,864	-0.07%
2018/05/17	1	53.80	0	0.00	53.90	1	2,874	0.03%
2018/05/11	2	57.05	1	55.90	55.70	1	2,958	0.03%
2018/05/10	2	54.65	3	54.30	54.20	-1	2,906	-0.03%
2018/05/09	2	54.30	1	53.80	54.10	1	2,922	0.03%
2018/05/08	2	54.15	2	54.35	55.30	0	2,959	0.00%
2018/04/30	0	0.00	10	49.04	49.10	-10	3,059	-0.33%
2018/04/23	1	53.00	0	0.00	52.60	1	3,080	0.03%
2018/04/19	0	0.00	2	53.85	54.30	-2	3,135	-0.06%
2018/04/16	1	52.30	0	0.00	52.20	1	3,275	0.03%
2018/04/12	1	53.80	0	0.00	53.60	1	3,390	0.03%
2018/04/10	0	0.00	1	55.40	54.00	-1	3,455	-0.03%
2018/04/09	3	54.77	3	55.23	55.00	0	3,452	0.00%
2018/04/02	1	55.00	8	55.86	54.60	-7	3,484	-0.20%
2018/03/31	0	0.00	22	57.33	55.80	-22	3,507	-0.63%
2018/03/30	30	56.04	0	0.00	56.20	30	3,658	0.82%
2018/03/28	0	0.00	1	56.40	56.00	-1	3,722	-0.03%
2018/03/27	0	0.00	1	55.50	55.60	-1	3,708	-0.03%
2018/03/26	0	0.00	2	53.90	54.30	-2	3,724	-0.05%
2018/03/21	0	0.00	20	57.70	56.80	-20	3,781	-0.53%
2018/03/20	21	56.39	0	0.00	56.40	21	3,774	0.56%
2018/03/16	1	56.60	0	0.00	56.10	1	3,883	0.03%
2018/03/15	0	0.00	2	57.65	57.70	-2	3,907	-0.05%
2018/03/14	26	55.78	28	56.29	57.10	-2	3,863	-0.05%
2018/03/13	0	0.00	10	54.30	54.30	-10	3,681	-0.27%
2018/03/12	10	55.50	1	54.80	54.80	9	3,709	0.24%
2018/03/09	105	53.98	105	54.32	55.00	0	3,552	0.00%	大買/大賣/
2018/03/07	0	0.00	1	50.40	49.75	-1	3,795	-0.03%
2018/03/05	2	49.50	0	0.00	49.50	2	3,854	0.05%
2018/03/02	2	51.70	0	0.00	52.10	2	3,849	0.05%
2018/03/01	0	0.00	2	51.70	51.70	-2	3,840	-0.05%
2018/02/07	3	48.62	2	48.20	48.60	1	4,031	0.02%
2018/01/30	0	0.00	1	49.50	52.40	-1	3,977	-0.03%
2018/01/29	1	52.00	0	0.00	51.80	1	3,890	0.03%
2018/01/26	1	53.20	0	0.00	52.90	1	3,898	0.03%
2018/01/18	0	0.00	1	52.30	52.60	-1	4,144	-0.02%
2018/01/17	0	0.00	2	51.50	51.90	-2	4,129	-0.05%
2018/01/15	0	52.00	0	0.00	51.30	0	4,079	0.00%
2018/01/11	0	0.00	0	50.40	49.80	0	4,086	0.00%
2018/01/10	3	50.07	0	0.00	50.60	3	4,192	0.07%
2018/01/09	1	52.00	0	0.00	51.70	1	4,129	0.02%
2018/01/08	0	0.00	2	53.90	54.00	-2	4,071	-0.05%
2018/01/05	1	55.70	0	0.00	55.50	1	4,063	0.02%
2018/01/02	6	55.20	0	0.00	54.80	6	4,018	0.15%

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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

兆豐-嘉義 券商分點個股進出 兆豐-嘉義 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

兆豐-嘉義券商分點個股進出
兆豐-嘉義券商分點全部個股操作績效/獲利分析