景碩 (3189)-安泰券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
94.2
漲跌
--
漲幅
0.00%
成交量
5,014張
產業
上市半導體類股
1387人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/20	0	0.00	1	93.40	94.20	-1	2,295	-0.04%
2024/06/18	0	0.00	1	92.70	92.90	-1	2,326	-0.04%
2024/06/17	1	92.60	2	92.30	92.00	-1	2,455	-0.04%
2024/06/12	2.1	91.03	0	0.00	90.80	2.1	2,686	0.08%
2024/06/11	0.4	92.60	10	91.70	92.00	-9.6	2,693	-0.36%
2024/06/07	2	92.80	0	0.00	93.30	2	2,696	0.07%
2024/06/05	1	93.00	0	0.00	93.00	1	2,738	0.04%
2024/06/04	5.3	93.81	0	0.00	94.30	5.3	2,792	0.19%
2024/06/03	2	93.50	0	0.00	93.70	2	2,782	0.07%
2024/05/30	2	95.30	0.5	95.60	95.80	1.5	2,753	0.05%
2024/05/29	2.5	98.04	11	97.91	96.30	-8.5	2,751	-0.31%
2024/05/28	2	94.90	0	0.00	96.10	2	2,699	0.07%
2024/05/27	0	0.00	1	95.40	94.60	-1	2,698	-0.04%
2024/05/17	0	0.00	1	94.50	95.50	-1	2,788	-0.04%
2024/05/16	0	0.00	1	96.00	94.50	-1	2,839	-0.04%
2024/05/09	0	0.00	1	94.00	94.20	-1	2,884	-0.03%
2024/05/08	1	94.80	1	95.00	95.50	0	2,934	0.00%
2024/05/07	11	93.99	0	0.00	94.50	11	3,208	0.34%
2024/05/06	1	94.80	0	0.00	94.80	1	3,233	0.03%
2024/05/03	0	0.00	1	96.70	95.40	-1	3,252	-0.03%
2024/04/30	3.6	94.94	0	0.00	95.30	3.6	3,273	0.11%
2024/04/29	5	97.56	2	97.80	97.90	3	3,272	0.09%
2024/04/25	2	96.95	0	0.00	96.80	2	3,312	0.06%
2024/04/24	1	97.50	0	0.00	97.10	1	3,321	0.03%
2024/04/18	2	96.00	0	0.00	95.80	2	3,262	0.06%
2024/04/17	1	96.80	1	97.00	97.50	0	3,248	0.00%
2024/04/16	0	0.00	1	96.00	96.00	-1	3,277	-0.03%
2024/04/12	3	98.77	0	0.00	97.80	3	3,248	0.09%
2024/04/11	1	101.00	2	100.00	101.00	-1	3,219	-0.03%
2024/04/10	4	100.10	0	0.00	99.70	4	3,225	0.12%
2024/04/08	1	100.00	2	100.50	101.00	-1	3,226	-0.03%
2024/04/03	4	103.38	0	0.00	102.00	4	3,206	0.12%
2024/04/02	2	102.25	0	0.00	103.00	2	3,189	0.06%
2024/04/01	0	0.00	1	102.00	101.50	-1	3,171	-0.03%
2024/03/28	0	0.00	2	99.10	98.90	-2	3,145	-0.06%
2024/03/27	2	98.45	0	0.00	99.40	2	3,142	0.06%
2024/03/22	0	0.00	1	102.50	101.50	-1	3,343	-0.03%
2024/03/21	0	0.00	3	102.50	101.50	-3	3,434	-0.09%
2024/03/20	12	102.88	5	102.70	103.00	7	3,478	0.20%
2024/03/19	5	99.28	2	99.10	99.30	3	3,381	0.09%
2024/03/18	3	98.20	2	95.30	98.00	1	3,289	0.03%
2024/03/15	2.5	92.66	1	92.80	92.10	1.5	3,205	0.05%
2024/03/14	0	0.00	20	95.30	94.40	-20	3,154	-0.63%
2024/03/13	1	95.30	0	0.00	94.80	1	3,147	0.03%
2024/03/12	20	96.90	0	0.00	96.70	20	3,150	0.63%
2024/03/11	0	0.00	2	98.70	98.20	-2	3,156	-0.06%
2024/03/08	1	97.60	2	97.65	97.00	-1	3,218	-0.03%
2024/03/07	2.3	94.15	0	0.00	93.80	2.3	3,206	0.07%
2024/03/05	1	96.20	0	0.00	96.20	1	3,234	0.03%
2024/03/04	1	97.20	2	97.05	96.80	-1	3,272	-0.03%
2024/03/01	0	0.00	1	97.20	96.90	-1	3,278	-0.03%
2024/02/29	4.1	97.30	0	0.00	96.70	4.1	3,317	0.12%
2024/02/27	3	96.53	0	0.00	96.20	3	3,302	0.09%
2024/02/26	1	99.70	0	0.00	99.20	1	3,266	0.03%
2024/02/22	0	0.00	1	101.00	100.50	-1	3,360	-0.03%
2024/02/21	4	101.63	1	102.00	101.50	3	3,360	0.09%
2024/02/20	1	102.00	2	103.50	102.00	-1	3,383	-0.03%
2024/02/19	0	0.00	2	105.50	104.00	-2	3,367	-0.06%
2024/02/16	0	0.00	3	102.00	102.00	-3	3,341	-0.09%
2024/02/15	1	100.50	1	100.50	101.00	0	3,344	0.00%
2024/02/02	0	0.00	5	102.50	102.50	-5	3,370	-0.15%
2024/02/01	3	100.50	0	0.00	100.50	3	3,348	0.09%
2024/01/31	1	102.00	0	0.00	100.50	1	3,349	0.03%
2024/01/30	5	104.90	7	106.64	103.50	-2	3,341	-0.06%
2024/01/29	1	101.00	1	102.00	101.50	0	3,102	0.00%
2024/01/25	1	101.00	3	101.17	101.00	-2	3,144	-0.06%
2024/01/24	1	100.50	1	100.50	100.50	0	3,168	0.00%
2024/01/23	1	101.00	4	101.88	101.50	-3	3,285	-0.09%
2024/01/22	3	100.00	2	100.00	100.00	1	3,233	0.03%
2024/01/19	1	97.40	1	97.70	98.40	0	3,225	0.00%
2024/01/18	1	95.20	0	0.00	95.70	1	3,263	0.03%
2024/01/10	3	97.40	0	0.00	96.40	3	3,311	0.09%
2024/01/08	0	0.00	2	99.15	97.80	-2	3,279	-0.06%
2024/01/05	1	97.40	0	0.00	97.10	1	3,300	0.03%
2024/01/04	1	97.40	1	97.40	97.70	0	3,316	0.00%
2024/01/02	1	98.50	0	0.00	98.20	1	3,316	0.03%
2023/12/28	0	0.00	1	99.60	99.50	-1	3,302	-0.03%
2023/12/27	4	99.80	0	0.00	99.60	4	3,320	0.12%
2023/12/26	0	0.00	1	100.50	100.50	-1	3,327	-0.03%
2023/12/25	1	99.50	0	0.00	100.00	1	3,355	0.03%
2023/12/21	0	0.00	1	99.60	99.60	-1	3,369	-0.03%
2023/12/20	0	0.00	2	99.60	98.70	-2	3,275	-0.06%
2023/12/19	8	98.24	0	0.00	98.30	8	3,213	0.25%
2023/12/18	1	98.50	3	97.70	97.70	-2	3,130	-0.06%
2023/12/14	1	101.50	0	0.00	102.00	1	2,953	0.03%
2023/12/12	1	103.00	1	104.00	103.50	0	3,017	0.00%
2023/12/11	1	103.00	0	0.00	103.00	1	3,041	0.03%
2023/12/08	0	0.00	1	103.00	102.50	-1	3,048	-0.03%
2023/12/07	1	101.50	1	103.50	101.50	0	3,059	0.00%
2023/12/06	7	102.07	0	0.00	101.50	7	3,040	0.23%
2023/12/05	0	0.00	8	103.06	104.50	-8	2,998	-0.27%
2023/12/04	2	99.75	3.2	101.07	102.50	-1.2	2,940	-0.04%
2023/12/01	0	0.00	1	99.10	100.50	-1	2,932	-0.03%
2023/11/30	3	98.80	0	0.00	98.90	3	2,907	0.10%
2023/11/29	1	98.00	3	98.73	99.30	-2	2,894	-0.07%
2023/11/27	6	98.20	3	97.53	96.40	3	2,838	0.11%
2023/11/24	1	97.20	0	0.00	97.70	1	2,792	0.04%
2023/11/23	1	97.20	1	97.20	96.90	0	2,815	0.00%
2023/11/22	7	96.87	0	0.00	96.80	7	2,807	0.25%
2023/11/21	3	98.80	4	99.28	98.40	-1	2,789	-0.04%
2023/11/17	2	97.65	0	0.00	96.50	2	2,715	0.07%
2023/11/16	0	0.00	1	96.60	96.80	-1	2,681	-0.04%
2023/11/15	0	0.00	7	96.06	96.20	-7	2,676	-0.26%
2023/11/14	6	94.95	0	0.00	94.90	6	2,653	0.23%
2023/11/13	4	95.30	4	95.83	95.60	0	2,651	0.00%
2023/11/10	2	93.30	1	93.60	92.90	1	2,632	0.04%
2023/11/08	1	96.30	0	0.00	95.40	1	2,662	0.04%
2023/11/07	1	96.00	1	95.80	95.50	0	2,646	0.00%
2023/11/06	6	97.33	0	0.00	97.80	6	2,627	0.23%
2023/11/03	1	98.00	5	97.58	98.70	-4	2,610	-0.15%
2023/11/02	5	96.78	0	0.00	96.50	5	2,579	0.19%
2023/11/01	0	0.00	3	95.70	96.00	-3	2,564	-0.12%
2023/10/31	0	0.00	3	96.30	94.80	-3	2,548	-0.12%
2023/10/30	3.5	94.44	0	0.00	94.20	3.5	2,556	0.14%
2023/10/27	1.5	96.43	5	96.60	95.10	-3.5	2,675	-0.13%
2023/10/26	3	95.00	0	0.00	96.20	3	2,731	0.11%
2023/10/25	2	98.65	0	0.00	97.70	2	2,717	0.07%
2023/10/24	2	100.00	0	0.00	99.90	2	2,780	0.07%
2023/10/19	0	0.00	1	101.50	101.50	-1	2,931	-0.03%
2023/10/17	1	102.50	2	103.00	102.00	-1	3,050	-0.03%
2023/10/13	0	0.00	4	102.63	103.00	-4	3,733	-0.11%
2023/10/12	1.2	104.07	0	0.00	105.50	1.2	3,766	0.03%
2023/10/11	1	106.00	0	0.00	105.00	1	3,821	0.03%
2023/10/06	0	0.00	1	108.00	107.50	-1	3,975	-0.03%
2023/10/04	0	0.00	5	108.00	107.00	-5	4,141	-0.12%
2023/10/02	0	0.00	1	109.00	108.00	-1	4,173	-0.02%
2023/09/28	0	0.00	3	108.00	108.50	-3	4,182	-0.07%
2023/09/27	7	105.07	10	105.50	105.00	-3	4,198	-0.07%
2023/09/25	2	110.50	15	110.67	109.50	-13	4,208	-0.31%
2023/09/22	1	110.00	0	0.00	109.50	1	4,227	0.02%
2023/09/21	0	0.00	0.2	110.00	110.50	-0.2	4,203	0.00%
2023/09/19	0	0.00	1	113.50	113.00	-1	4,184	-0.02%
2023/09/15	5	113.00	6	113.33	113.50	-1	4,225	-0.02%
2023/09/14	1.2	111.92	0.6	111.50	111.50	0.6	4,173	0.01%
2023/09/13	1	110.00	0	0.00	110.00	1	4,150	0.02%
2023/09/12	7	109.57	8	109.50	109.50	-1	4,155	-0.02%
2023/09/11	3	108.67	1	108.50	108.50	2	4,186	0.05%
2023/09/07	1	109.00	2	109.00	108.50	-1	4,262	-0.02%
2023/09/06	0	0.00	1.1	109.95	110.00	-1.1	4,251	-0.03%
2023/09/05	0	0.00	2	108.00	109.00	-2	4,240	-0.05%
2023/09/01	2	107.00	1	106.50	107.00	1	4,337	0.02%
2023/08/31	0	0.00	1	106.00	106.00	-1	4,360	-0.02%
2023/08/30	0	0.00	1	105.50	105.50	-1	4,449	-0.02%
2023/08/29	3.1	105.34	3	105.50	106.00	0.1	4,587	0.00%
2023/08/28	0	0.00	1	103.00	102.50	-1	4,584	-0.02%
2023/08/25	2.2	101.86	1	102.00	101.50	1.2	4,632	0.03%
2023/08/24	1	105.50	1	104.00	105.00	0	4,670	0.00%
2023/08/22	0	0.00	0.5	103.50	102.50	-0.5	4,965	-0.01%
2023/08/18	0	0.00	3	103.00	103.00	-3	5,180	-0.06%
2023/08/17	1	103.50	0	0.00	103.00	1	5,219	0.02%
2023/08/15	2	102.00	2	102.00	101.50	0	5,251	0.00%
2023/08/14	3	100.67	0	0.00	101.00	3	5,294	0.06%
2023/08/11	2.2	105.50	0	0.00	105.50	2.2	5,265	0.04%
2023/08/10	0	0.00	0	105.50	104.50	0	5,294	0.00%
2023/08/09	2	107.00	0	0.00	107.00	2	5,297	0.04%
2023/08/08	6	106.00	0	0.00	106.00	6	5,285	0.11%
2023/08/04	0	0.00	1	108.50	108.50	-1	5,292	-0.02%
2023/08/02	2.1	110.45	2	109.50	108.50	0.1	5,317	0.00%
2023/08/01	2	108.50	3	107.83	107.00	-1	5,279	-0.02%
2023/07/31	3	104.67	0	0.00	103.50	3	5,192	0.06%
2023/07/28	1	106.50	0	0.00	106.50	1	5,139	0.02%
2023/07/27	1	107.00	0	0.00	106.50	1	5,160	0.02%
2023/07/25	1	111.00	0	0.00	110.00	1	5,305	0.02%
2023/07/24	0.2	111.00	1	111.00	110.50	-0.8	5,305	-0.02%
2023/07/21	2	109.50	2	110.50	110.00	0	5,361	0.00%
2023/07/20	5	113.80	3	113.17	112.50	2	5,399	0.04%
2023/07/19	8.2	117.26	5	115.10	113.50	3.2	5,363	0.06%
2023/07/18	7	115.57	13.5	117.74	120.50	-6.5	5,106	-0.13%
2023/07/17	0.2	113.00	2	113.50	113.50	-1.8	4,771	-0.04%
2023/07/14	1	112.48	3	112.17	111.50	-2	4,833	-0.04%
2023/07/13	1.3	111.23	2	111.50	110.00	-0.7	4,768	-0.01%
2023/07/12	5	113.00	0	0.00	113.50	5	4,617	0.11%
2023/07/11	1	116.50	0	0.00	115.50	1	4,515	0.02%
2023/07/10	1.5	115.00	1	115.50	115.50	0.5	4,496	0.01%
2023/07/07	3	115.17	0	0.00	115.50	3	4,487	0.07%
2023/07/06	0	0.00	3	117.00	117.00	-3	4,488	-0.07%
2023/07/05	2	117.75	1	117.50	117.00	1	4,484	0.02%
2023/07/04	1	116.50	11	117.45	117.00	-10	4,497	-0.22%
2023/07/03	11	116.50	7	116.71	117.00	4	4,518	0.09%
2023/06/30	7	115.43	2	115.50	116.50	5	4,545	0.11%
2023/06/29	12	113.08	11	114.00	115.00	1	4,603	0.02%
2023/06/28	1	114.50	1	113.00	112.00	0	4,609	0.00%
2023/06/21	1	115.00	1	116.00	115.50	0	4,835	0.00%
2023/06/20	4	115.50	3	115.67	116.50	1	4,878	0.02%
2023/06/19	2	114.75	1	115.00	114.50	1	5,026	0.02%
2023/06/16	1	115.50	2	115.00	115.00	-1	5,101	-0.02%
2023/06/15	2	117.50	4	117.25	116.50	-2	5,109	-0.04%
2023/06/14	2	116.50	10	116.35	117.00	-8	5,097	-0.16%
2023/06/13	4	115.63	3	115.00	115.00	1	5,123	0.02%
2023/06/12	0	0.00	4	111.50	113.50	-4	5,181	-0.08%
2023/06/09	7	111.43	3	111.50	112.00	4	5,216	0.08%
2023/06/08	1	113.00	0.5	112.00	111.50	0.5	5,251	0.01%
2023/06/07	2	115.00	10	117.00	116.00	-8	5,260	-0.15%
2023/06/06	0	0.00	1	118.50	117.50	-1	5,269	-0.02%
2023/06/05	1	119.00	5	119.90	119.00	-4	5,305	-0.08%
2023/06/02	1	119.00	6.2	118.40	118.00	-5.2	5,298	-0.10%
2023/06/01	0	0.00	5	115.50	116.50	-5	5,261	-0.10%
2023/05/31	1	116.50	0.3	116.50	116.50	0.8	5,425	0.01%
2023/05/30	2	117.00	3	115.50	115.50	-1	5,456	-0.02%
2023/05/29	4.2	116.86	4.2	117.24	116.00	0	5,453	0.00%
2023/05/26	3	116.17	2.2	115.95	115.50	0.8	5,331	0.02%
2023/05/25	4.1	114.77	4	112.64	112.00	0.1	5,240	0.00%
2023/05/24	1	111.00	2.2	111.40	111.00	-1.2	5,096	-0.02%
2023/05/23	0	0.00	2.1	112.50	112.50	-2.1	5,155	-0.04%
2023/05/22	6	110.92	5	109.50	111.00	1	5,175	0.02%
2023/05/18	0	0.00	13.2	111.49	112.00	-13.2	5,344	-0.25%
2023/05/17	0	0.00	4	108.88	109.50	-4	5,421	-0.07%
2023/05/15	0	0.00	3	107.50	106.50	-3	5,544	-0.05%
2023/05/10	5	110.30	0	0.00	110.00	5	5,636	0.09%
2023/05/09	1	111.00	0	0.00	111.00	1	5,678	0.02%
2023/05/08	3.3	111.35	2.2	111.52	111.00	1	5,818	0.02%
2023/05/05	0	0.00	2	108.75	109.50	-2	5,843	-0.03%
2023/05/04	0	0.00	2	107.75	108.00	-2	5,960	-0.03%
2023/05/03	3	106.17	0	0.00	107.00	3	6,126	0.05%
2023/05/02	11	107.50	1	108.00	106.50	10	6,160	0.16%
2023/04/28	2	111.50	2	110.75	110.50	0	6,142	0.00%
2023/04/26	0	0.00	6	107.67	109.50	-6	6,040	-0.10%
2023/04/25	6	104.08	0	0.00	104.50	6	6,022	0.10%
2023/04/21	1	108.00	0	0.00	107.50	1	5,962	0.02%
2023/04/20	2.2	108.53	1	107.50	107.50	1.2	5,966	0.02%
2023/04/19	2.1	109.26	3	108.50	108.50	-0.9	6,045	-0.01%
2023/04/18	2	112.50	0	0.00	112.50	2	6,016	0.03%
2023/04/17	0	0.00	17	113.53	113.50	-17	6,085	-0.28%
2023/04/14	11	113.50	2	114.00	113.50	9	6,137	0.15%
2023/04/12	2	115.25	0	0.00	115.00	2	6,195	0.03%
2023/04/10	2	114.25	0	0.00	114.00	2	6,268	0.03%
2023/04/07	1	114.00	0	0.00	114.00	1	6,313	0.02%
2023/04/06	1	114.00	1	116.00	116.00	0	6,292	0.00%
2023/03/31	4	117.50	1	116.50	116.00	3	6,397	0.05%
2023/03/30	5	116.70	2	116.50	116.00	3	6,554	0.05%
2023/03/28	1	114.00	1	114.00	113.00	0	7,272	0.00%
2023/03/27	2	116.25	3	116.00	115.50	-1	7,392	-0.01%
2023/03/24	7.3	118.41	2	119.25	117.00	5.3	7,644	0.07%
2023/03/23	9	118.11	6	118.58	119.00	3	7,473	0.04%
2023/03/22	8	118.13	11	118.18	117.50	-3	7,466	-0.04%
2023/03/21	5	118.00	1	117.50	117.00	4	7,428	0.05%
2023/03/20	3	116.00	0	0.00	116.00	3	7,431	0.04%
2023/03/17	5	115.50	2	115.50	116.00	3	7,633	0.04%
2023/03/16	1	115.50	6	116.08	113.50	-5	7,892	-0.06%
2023/03/15	1	115.00	13	115.50	115.00	-12	8,401	-0.14%
2023/03/14	1	112.50	1	113.50	113.50	0	8,566	0.00%
2023/03/13	2	113.00	3	114.00	114.00	-1	8,944	-0.01%
2023/03/10	1	114.50	2	113.00	113.00	-1	9,091	-0.01%
2023/03/09	11	116.45	2	115.75	115.50	9	9,511	0.09%
2023/03/08	1.1	116.52	2	116.50	116.50	-1	9,555	-0.01%
2023/03/07	8	116.00	0	0.00	115.50	8	9,625	0.08%
2023/03/06	2.1	117.73	1.4	118.00	118.00	0.7	9,665	0.01%
2023/03/03	4	115.88	9	116.11	116.50	-5	9,774	-0.05%
2023/03/02	0	0.00	4	112.75	113.00	-4	9,703	-0.04%
2023/03/01	2	109.25	1	109.00	111.50	1	9,719	0.01%
2023/02/24	3.2	108.53	1	109.00	108.50	2.2	9,782	0.02%
2023/02/23	0	0.00	3	109.67	110.50	-3	9,857	-0.03%
2023/02/22	2	108.50	0	0.00	108.50	2	10,099	0.02%
2023/02/21	1	109.00	0	0.00	111.00	1	10,281	0.01%
2023/02/20	2	109.00	0	0.00	109.00	2	10,426	0.02%
2023/02/17	1	109.50	0	0.00	110.00	1	10,640	0.01%
2023/02/16	5.5	110.82	6	110.50	111.50	-0.5	10,961	0.00%
2023/02/15	4.2	108.64	14	110.93	111.50	-9.8	11,501	-0.09%
2023/02/14	3	108.00	2	108.75	109.00	1	11,654	0.01%
2023/02/13	6	106.25	18	105.50	105.00	-12	12,340	-0.10%
2023/02/10	2	107.75	1	107.50	107.00	1	12,731	0.01%
2023/02/09	1	110.00	0	0.00	109.00	1	12,945	0.01%
2023/02/08	1	110.00	0	0.00	110.00	1	13,163	0.01%
2023/02/07	1	108.50	1	109.50	109.50	0	13,350	0.00%
2023/02/06	7	108.14	5.2	108.62	108.50	1.8	13,602	0.01%
2023/02/03	4	116.38	5	115.10	115.00	-1	13,644	-0.01%
2023/02/02	1	118.50	3	118.17	119.00	-2	13,761	-0.01%
2023/02/01	7	116.07	11	115.86	117.00	-4	13,847	-0.03%
2023/01/31	1	111.00	0	0.00	112.50	1	13,907	0.01%
2023/01/30	2	111.00	2	111.75	111.50	0	14,327	0.00%
2023/01/17	0	0.00	1	108.50	108.00	-1	14,615	-0.01%
2023/01/16	3	108.00	0	0.00	108.50	3	15,173	0.02%
2023/01/13	0	0.00	14	108.11	105.50	-14	15,301	-0.09%
2023/01/12	5	107.00	0	0.00	106.00	5	15,474	0.03%
2023/01/11	1	107.00	0	0.00	107.00	1	15,764	0.01%
2023/01/10	1	106.00	0.2	106.50	106.50	0.8	16,253	0.01%
2023/01/09	2	107.50	7	108.36	107.50	-5	16,589	-0.03%
2023/01/06	11.2	104.22	6	106.58	106.50	5.2	16,673	0.03%
2023/01/05	2	104.00	9	103.89	102.50	-7	16,733	-0.04%
2023/01/04	0	0.00	1	103.00	103.00	-1	16,804	-0.01%
2023/01/03	1	105.00	1	104.50	106.00	0	16,887	0.00%
2022/12/30	2	105.75	0	0.00	104.50	2	17,066	0.01%
2022/12/29	11	104.09	12	104.88	106.00	-1	17,146	-0.01%
2022/12/28	2	105.75	0	0.00	104.50	2	17,392	0.01%
2022/12/27	3	107.00	4	107.13	107.50	-1	17,562	-0.01%
2022/12/26	21	106.02	20	106.50	106.00	1	17,621	0.01%
2022/12/23	10	104.50	20	106.98	107.00	-10	17,780	-0.06%
2022/12/22	2	106.00	0	0.00	107.00	2	17,871	0.01%
2022/12/21	21	105.36	0	0.00	106.50	21	17,832	0.12%
2022/12/20	4	108.13	6.2	107.23	109.50	-2.2	17,695	-0.01%
2022/12/19	3.1	112.55	2	112.75	112.00	1.1	17,412	0.01%
2022/12/16	10	112.70	3	113.33	112.00	7	17,414	0.04%
2022/12/15	2	117.00	0	0.00	118.00	2	17,256	0.01%
2022/12/14	4	117.00	2	115.50	116.50	2	17,352	0.01%
2022/12/13	5	116.80	5	114.80	115.00	0	17,372	0.00%
2022/12/12	2.1	117.24	4	116.50	117.00	-1.9	17,320	-0.01%
2022/12/09	1.1	119.73	3	118.67	117.50	-1.9	17,309	-0.01%
2022/12/08	5.5	119.11	7	119.14	120.00	-1.5	17,160	-0.01%
2022/12/07	139	123.71	105	122.95	121.50	34	17,051	0.20%	大買/大賣/
2022/12/06	10	137.15	102	135.02	134.50	-92	16,598	-0.55%	大賣/
2022/12/05	11.3	137.62	4	137.63	138.50	7.3	16,437	0.04%
2022/12/02	3	132.33	3	132.00	133.00	0	16,119	0.00%
2022/12/01	135	132.88	24	130.00	130.50	111	16,148	0.69%	大買/鉅額交易
2022/11/30	52	122.44	1	122.50	122.50	51	15,750	0.32%
2022/11/29	2	120.75	3.5	120.86	121.00	-1.5	15,778	-0.01%
2022/11/28	5	121.60	1	119.50	122.00	4	15,889	0.03%
2022/11/25	17	120.50	18	120.72	120.50	-1	16,141	-0.01%
2022/11/24	1	120.00	3.1	119.48	120.00	-2.1	15,990	-0.01%
2022/11/23	0	0.00	4	117.50	117.50	-4	15,932	-0.03%
2022/11/22	5	117.80	0	0.00	118.00	5	15,953	0.03%
2022/11/21	0	0.00	3	117.67	117.00	-3	15,944	-0.02%
2022/11/18	3	118.67	0	0.00	116.00	3	15,912	0.02%
2022/11/17	13	119.96	1	119.50	120.00	12	15,766	0.08%
2022/11/16	10.5	121.80	3	121.33	121.50	7.5	15,764	0.05%
2022/11/15	52	119.61	14.4	119.70	121.50	37.6	15,744	0.24%
2022/11/14	11.3	119.76	5	119.40	119.00	6.3	15,626	0.04%
2022/11/11	9	121.06	43	121.17	119.50	-34	15,359	-0.22%
2022/11/10	8.4	112.74	12	111.92	113.00	-3.6	14,764	-0.02%
2022/11/09	15	112.23	14	111.54	113.50	1	14,573	0.01%
2022/11/08	9	106.89	12.3	107.62	106.50	-3.3	14,070	-0.02%
2022/11/07	13	103.23	5.3	103.32	104.00	7.7	13,845	0.06%
2022/11/04	5	104.20	1	104.50	105.00	4	13,717	0.03%
2022/11/03	7	106.36	2	105.75	106.50	5	13,615	0.04%
2022/11/02	10	107.55	14	107.82	107.50	-4	13,553	-0.03%
2022/11/01	5	105.60	4	104.75	105.00	1	13,357	0.01%
2022/10/31	3	104.00	4	104.63	104.50	-1	13,314	-0.01%
2022/10/28	3.5	104.43	1	104.50	103.50	2.5	13,372	0.02%
2022/10/27	9	102.56	6	102.83	104.00	3	13,498	0.02%
2022/10/26	28	102.84	26	100.83	101.50	2	13,425	0.01%
2022/10/25	2	104.25	3	104.17	104.50	-1	13,090	-0.01%
2022/10/24	6	104.33	12	105.83	102.50	-6	12,999	-0.05%
2022/10/21	3	101.33	3	102.33	100.00	0	12,968	0.00%
2022/10/20	22	100.00	3	100.13	100.50	19	13,114	0.14%
2022/10/19	8.2	102.76	5	103.70	102.00	3.2	13,204	0.02%
2022/10/18	24.1	100.78	25	102.92	102.50	-0.9	13,000	-0.01%
2022/10/17	23	98.04	24	97.88	103.50	-1	12,646	-0.01%
2022/10/14	2	96.40	12	97.25	99.50	-10	12,567	-0.08%
2022/10/13	17	93.54	1	91.60	90.50	16	12,680	0.13%
2022/10/12	0	0.00	1	95.00	95.30	-1	12,686	-0.01%
2022/10/11	1	94.40	10	92.90	92.50	-9	12,786	-0.07%
2022/10/07	10	100.80	18	100.67	100.50	-8	12,896	-0.06%
2022/10/06	0	0.00	1	100.50	100.50	-1	12,854	-0.01%
2022/10/05	17	101.09	16	100.46	99.00	1	12,920	0.01%
2022/10/04	1	98.00	1	99.50	99.90	0	12,821	0.00%
2022/10/03	1	93.80	3.3	93.10	94.40	-2.3	12,678	-0.02%
2022/09/30	10	89.91	7	90.11	93.00	3	12,805	0.02%
2022/09/29	11	90.91	1	91.00	90.30	10	12,880	0.08%
2022/09/28	3	92.10	0	0.00	92.00	3	12,806	0.02%
2022/09/27	0	0.00	2	94.50	96.70	-2	12,851	-0.02%
2022/09/26	7	93.80	5	93.76	92.60	2	12,840	0.02%
2022/09/23	3	99.50	2	100.00	98.00	1	12,910	0.01%
2022/09/22	1	100.00	1	100.50	100.00	0	12,866	0.00%
2022/09/21	7	103.50	1	103.00	103.00	6	12,833	0.05%
2022/09/20	2.1	105.00	1	104.00	105.00	1.1	12,853	0.01%
2022/09/19	18	106.00	0	0.00	105.50	18	12,941	0.14%
2022/09/16	4	106.00	1	108.00	105.50	3	13,033	0.02%
2022/09/15	5	109.60	2	108.50	108.00	3	13,263	0.02%
2022/09/14	1	109.50	0	0.00	109.50	1	13,373	0.01%
2022/09/13	3	111.67	0	0.00	111.50	3	13,424	0.02%
2022/09/12	3	114.67	3	114.67	114.00	0	13,462	0.00%
2022/09/08	2	112.00	1	111.50	111.50	1	13,670	0.01%
2022/09/07	3	109.50	6	108.00	108.50	-3	13,949	-0.02%
2022/09/06	8	112.25	3	111.00	112.00	5	14,099	0.04%
2022/09/05	11	113.68	2	113.00	111.50	9	14,128	0.06%
2022/09/02	1	112.00	4	112.38	111.50	-3	14,070	-0.02%
2022/09/01	14	113.36	1	111.00	111.50	13	13,951	0.09%
2022/08/31	1	122.00	0	0.00	123.00	1	13,744	0.01%
2022/08/30	1.2	123.42	1	123.00	122.50	0.2	13,797	0.00%
2022/08/29	3.3	121.26	0	0.00	121.50	3.3	13,856	0.02%
2022/08/26	0	127.50	0	0.00	127.00	0	13,872	0.00%
2022/08/25	1	126.50	1	127.50	129.00	0	13,911	0.00%
2022/08/24	3	127.50	0	0.00	125.50	3	14,102	0.02%
2022/08/23	7	130.07	5	131.50	128.50	2	14,148	0.01%
2022/08/22	5	138.40	6	140.25	136.50	-1	14,263	-0.01%
2022/08/19	1.5	135.33	2	136.50	137.00	-0.5	14,409	0.00%
2022/08/18	8	132.19	3	133.17	134.00	5	14,598	0.03%
2022/08/17	0	0.00	4	133.63	133.00	-4	14,786	-0.03%
2022/08/16	3	135.17	4	134.88	134.00	-1	14,910	-0.01%
2022/08/15	5	134.40	4	134.25	135.50	1	14,923	0.01%
2022/08/12	2	130.50	4	131.63	131.00	-2	14,717	-0.01%
2022/08/11	3	129.00	1	128.50	128.00	2	14,565	0.01%
2022/08/10	2	127.00	0	0.00	125.50	2	14,606	0.01%
2022/08/09	2	129.00	0	0.00	129.50	2	14,629	0.01%
2022/08/05	1	126.50	4	126.38	126.50	-3	14,664	-0.02%
2022/08/04	20	121.58	18	119.47	121.00	2	14,570	0.01%
2022/08/03	3.4	126.25	2	126.25	124.00	1.4	14,372	0.01%
2022/08/02	18.2	128.73	18	130.22	130.00	0.2	14,162	0.00%
2022/08/01	2	134.25	0	0.00	134.00	2	14,122	0.01%
2022/07/29	6	133.25	17.2	135.01	136.00	-11.2	14,179	-0.08%
2022/07/28	23.8	135.81	3	131.83	130.50	20.8	14,090	0.15%
2022/07/27	3.1	145.77	9	147.00	149.00	-5.9	13,770	-0.04%
2022/07/26	25	145.16	20	143.70	141.50	5	13,583	0.04%
2022/07/25	15	142.57	13	144.00	146.00	2	13,607	0.01%
2022/07/22	2	145.25	1	145.00	145.00	1	13,846	0.01%
2022/07/21	3	144.83	4	144.00	145.00	-1	14,210	-0.01%
2022/07/20	7	138.93	8	140.06	138.50	-1	14,200	-0.01%
2022/07/19	1	136.50	2	135.50	134.50	-1	14,036	-0.01%
2022/07/18	4	134.63	4	136.25	137.00	0	14,026	0.00%
2022/07/15	4	133.00	0	0.00	133.50	4	13,869	0.03%
2022/07/14	0	0.00	1	128.00	133.50	-1	13,727	-0.01%
2022/07/13	2	131.75	0	0.00	128.50	2	13,674	0.01%
2022/07/12	1	125.00	0	0.00	126.00	1	13,583	0.01%
2022/07/11	16	132.69	16	134.44	134.00	0	13,473	0.00%
2022/07/05	3	134.00	3	134.00	133.00	0	13,413	0.00%
2022/07/04	0	0.00	4	130.00	130.50	-4	13,325	-0.03%
2022/07/01	4.1	134.27	1	131.00	130.00	3.1	13,481	0.02%
2022/06/29	17	143.03	2	143.00	143.00	15	13,495	0.11%
2022/06/28	4.1	142.78	0	0.00	144.00	4.1	13,495	0.03%
2022/06/27	2	150.00	9	151.72	151.00	-7	13,503	-0.05%
2022/06/24	0	0.00	11	141.09	142.50	-11	13,538	-0.08%
2022/06/23	15	143.00	12	139.83	138.50	3	13,436	0.02%
2022/06/22	18	147.97	14	144.50	145.00	4	13,301	0.03%
2022/06/21	5	147.10	8	150.25	153.00	-3	13,194	-0.02%
2022/06/20	5	143.50	0	0.00	143.00	5	13,158	0.04%
2022/06/17	2	144.00	1	144.50	148.00	1	13,111	0.01%
2022/06/16	3	147.33	2	149.00	143.00	1	13,017	0.01%
2022/06/15	27	152.19	10	157.50	148.00	17	12,813	0.13%
2022/06/14	4	161.75	0	0.00	163.00	4	12,769	0.03%
2022/06/13	3	161.00	0	0.00	161.00	3	12,835	0.02%
2022/06/09	1	167.50	2	173.00	167.50	-1	12,990	-0.01%
2022/06/08	2	168.75	2	169.00	168.50	0	12,915	0.00%
2022/06/06	0	0.00	1	169.00	170.00	-1	13,001	-0.01%
2022/06/02	4	164.88	3	166.50	167.50	1	13,095	0.01%
2022/06/01	8.1	167.25	1	166.00	166.00	7.1	13,153	0.05%
2022/05/31	1	171.00	2	172.00	175.00	-1	13,006	-0.01%
2022/05/30	3	173.00	12	169.04	172.50	-9	12,960	-0.07%
2022/05/27	0	0.00	1	164.50	160.50	-1	12,843	-0.01%
2022/05/26	3.1	156.07	1	153.00	156.50	2.1	13,010	0.02%
2022/05/24	9	162.11	0	0.00	160.50	9	12,946	0.07%
2022/05/23	1	172.00	2	173.25	171.50	-1	12,797	-0.01%
2022/05/20	2	171.00	2	170.00	169.00	0	12,785	0.00%
2022/05/19	2	172.50	2	173.50	173.50	0	12,806	0.00%
2022/05/18	11	175.50	14	175.71	175.00	-3	12,902	-0.02%
2022/05/17	2	171.50	1	174.50	174.00	1	12,822	0.01%
2022/05/16	3	174.00	7	174.29	169.50	-4	12,833	-0.03%
2022/05/13	0	0.00	1	172.00	172.50	-1	12,711	-0.01%
2022/05/12	12	169.75	12	165.92	164.00	0	12,656	0.00%
2022/05/11	2.2	169.00	2	170.50	168.00	0.2	12,661	0.00%
2022/05/10	3	169.00	2	171.50	172.00	1	12,687	0.01%
2022/05/09	2	166.50	0	0.00	166.50	2	12,792	0.02%
2022/05/06	9.1	170.83	1	168.50	170.50	8.1	12,849	0.06%
2022/05/05	0	0.00	8	184.75	181.00	-8	12,688	-0.06%
2022/05/04	2	179.50	1	180.00	177.00	1	12,499	0.01%
2022/05/03	12	171.67	6	173.75	175.00	6	12,356	0.05%
2022/04/29	2	167.00	19	167.37	171.50	-17	12,334	-0.14%
2022/04/28	18.2	161.00	16	160.50	160.50	2.2	12,098	0.02%
2022/04/27	16	165.56	5	164.90	167.50	11	11,828	0.09%
2022/04/26	15	179.50	12	172.04	168.50	3	11,380	0.03%
2022/04/25	21	175.55	13	175.19	178.00	8	11,284	0.07%
2022/04/22	7	189.00	1	184.00	184.00	6	11,231	0.05%
2022/04/21	14	194.00	17	195.71	197.00	-3	11,195	-0.03%
2022/04/20	10	191.50	16	192.94	192.50	-6	11,212	-0.05%
2022/04/19	2	187.50	5	190.00	188.50	-3	11,181	-0.03%
2022/04/18	5	175.00	2	179.00	184.00	3	11,184	0.03%
2022/04/15	4	182.00	7	181.64	181.00	-3	11,315	-0.03%
2022/04/14	0	0.00	2	192.50	189.50	-2	11,392	-0.02%
2022/04/13	1	182.00	1	181.50	187.00	0	11,354	0.00%
2022/04/12	10	184.35	10	185.80	185.50	0	11,335	0.00%
2022/04/11	13	183.12	7.1	191.87	182.50	5.9	11,225	0.05%
2022/04/08	0	0.00	1	194.50	192.00	-1	11,119	-0.01%
2022/04/07	17.3	201.93	1	196.00	192.50	16.3	11,093	0.15%
2022/04/06	0	0.00	2.1	201.04	205.00	-2.1	10,782	-0.02%
2022/04/01	0	0.00	4	195.75	202.50	-4	10,648	-0.04%
2022/03/31	3	195.83	1	195.00	194.50	2	10,713	0.02%
2022/03/30	0	0.00	2	198.00	198.00	-2	10,682	-0.02%
2022/03/29	11	197.68	0	0.00	193.50	11	10,621	0.10%
2022/03/28	0	0.00	1	198.50	201.00	-1	10,430	-0.01%
2022/03/25	13	203.50	10.1	203.95	203.00	3	10,409	0.03%
2022/03/23	4	200.25	5	200.50	199.50	-1	10,287	-0.01%
2022/03/22	10.1	194.49	10	193.50	193.50	0.1	10,185	0.00%
2022/03/21	11	189.27	10	192.00	192.00	1	10,192	0.01%
2022/03/18	1	182.00	12	186.33	188.00	-11	10,105	-0.11%
2022/03/17	6	183.83	1	185.50	186.50	5	10,020	0.05%
2022/03/15	7	180.79	0	0.00	172.00	7	9,746	0.07%
2022/03/14	2	188.50	2	188.50	188.00	0	9,658	0.00%
2022/03/11	1.2	194.33	1	189.50	193.00	0.2	9,703	0.00%
2022/03/10	0	0.00	7	195.79	197.00	-7	9,742	-0.07%
2022/03/09	5	187.00	0	0.00	186.00	5	9,942	0.05%
2022/03/08	6	189.92	2	194.00	185.50	4	10,028	0.04%
2022/03/07	6.1	200.12	2	199.00	197.00	4.1	9,976	0.04%
2022/03/04	11	219.18	1	221.50	217.50	10	10,116	0.10%
2022/03/03	2	218.00	2	225.50	217.00	0	10,209	0.00%
2022/03/02	5	219.40	1	220.00	222.50	4	10,300	0.04%
2022/03/01	4	229.63	2	227.00	224.50	2	10,268	0.02%
2022/02/25	4	220.25	1	225.50	227.00	3	9,965	0.03%
2022/02/24	0	0.00	2	216.50	212.00	-2	9,643	-0.02%
2022/02/22	5	213.00	1	210.50	210.00	4	9,546	0.04%
2022/02/21	7	215.57	2	216.50	216.50	5	9,569	0.05%
2022/02/18	4	218.88	11	218.55	218.00	-7	9,639	-0.07%
2022/02/17	11	216.18	2	215.00	214.50	9	9,695	0.09%
2022/02/16	5	220.50	1	218.00	217.50	4	9,885	0.04%
2022/02/15	0	0.00	3	218.67	215.50	-3	9,957	-0.03%
2022/02/14	0	0.00	1	215.50	215.50	-1	10,091	-0.01%
2022/02/11	0	0.00	2	219.75	221.50	-2	10,208	-0.02%
2022/02/10	11	220.91	1	225.50	221.00	10	10,273	0.10%
2022/02/09	2	215.00	1	220.00	224.50	1	10,328	0.01%
2022/02/08	0	0.00	2	203.75	210.00	-2	10,357	-0.02%
2022/01/26	2	202.00	0	0.00	201.50	2	10,728	0.02%
2022/01/25	1	199.00	0	0.00	198.00	1	11,165	0.01%
2022/01/24	0	0.00	12.3	201.94	206.00	-12.3	11,590	-0.11%
2022/01/21	0	0.00	60	202.82	200.50	-60	12,083	-0.50%
2022/01/20	1	209.00	0	0.00	213.00	1	12,331	0.01%
2022/01/19	9	213.00	9	213.00	213.00	0	13,147	0.00%
2022/01/18	6	217.92	1	217.50	217.50	5	13,603	0.04%
2022/01/14	10	199.00	5	195.50	201.00	5	14,096	0.04%
2022/01/12	1	201.00	0	0.00	201.00	1	15,503	0.01%
2022/01/11	4	202.25	3	202.50	200.00	1	15,874	0.01%
2022/01/10	3	202.50	3	204.00	206.50	0	16,040	0.00%
2022/01/05	1	230.00	0	0.00	230.00	1	16,749	0.01%
2022/01/04	8	239.00	9	235.72	235.50	-1	17,006	-0.01%
2021/12/30	1	234.00	1	233.00	233.00	0	17,819	0.00%
2021/12/28	8	238.50	16	239.25	239.50	-8	18,294	-0.04%
2021/12/27	8	244.50	5	245.50	237.00	3	18,566	0.02%
2021/12/24	3	238.83	0	0.00	238.50	3	18,515	0.02%
2021/12/22	9	230.22	9	232.39	232.00	0	18,920	0.00%
2021/12/21	1	227.00	1	230.00	229.00	0	19,147	0.00%
2021/12/20	3.1	232.32	3	234.33	226.50	0.1	19,327	0.00%
2021/12/17	3	231.00	3	233.67	231.00	0	19,509	0.00%
2021/12/16	9	230.72	9.1	233.31	233.50	-0.1	19,787	0.00%
2021/12/15	0	0.00	1	227.00	227.00	-1	19,869	-0.01%
2021/12/14	1	221.00	0	0.00	220.00	1	19,971	0.01%
2021/12/10	1	226.50	1	228.50	225.50	0	20,165	0.00%
2021/12/07	9	237.94	12	231.33	228.00	-3	20,560	-0.01%
2021/12/03	0	0.00	7	237.86	241.00	-7	21,325	-0.03%
2021/12/01	14	233.43	8	229.00	228.00	6	22,102	0.03%
2021/11/29	9	225.56	9	230.44	234.00	0	22,504	0.00%
2021/11/26	0	0.00	1	233.00	231.00	-1	22,542	0.00%
2021/11/25	8	239.50	1	236.00	239.00	7	22,725	0.03%
2021/11/24	1	239.00	0	0.00	234.50	1	22,834	0.00%
2021/11/19	2	236.50	1	235.00	235.00	1	23,817	0.00%
2021/11/18	0.1	236.50	1	235.00	236.50	-0.9	24,138	0.00%
2021/11/17	2	235.25	1	243.00	243.00	1	24,245	0.00%
2021/11/16	5	236.70	4	235.50	236.00	1	24,279	0.00%
2021/11/15	2	248.50	2	255.00	243.00	0	24,276	0.00%
2021/11/12	4	251.75	5.1	252.20	251.00	-1.1	24,240	0.00%
2021/11/11	12	247.13	1	244.00	243.50	11	24,079	0.05%
2021/11/10	4	248.88	14	248.64	250.00	-10	23,974	-0.04%
2021/11/09	4	246.00	0	0.00	243.50	4	23,930	0.02%
2021/11/05	0	0.00	8	247.81	249.50	-8	23,957	-0.03%
2021/11/04	3	242.33	4	241.88	242.00	-1	23,880	0.00%
2021/11/03	1	234.50	5	234.90	241.50	-4	23,773	-0.02%
2021/11/02	9	239.11	6	243.00	233.00	3	23,548	0.01%
2021/11/01	20	244.83	12	244.46	239.50	8	23,279	0.03%
2021/10/29	33	244.98	21	244.95	244.00	12	22,958	0.05%
2021/10/28	12	246.83	11	246.86	246.50	1	22,556	0.00%
2021/10/27	12	249.04	28	254.07	249.50	-16	22,275	-0.07%
2021/10/26	25	243.54	8	237.50	236.00	17	21,599	0.08%
2021/10/25	3	245.00	20	242.43	245.00	-17	21,430	-0.08%
2021/10/22	6	237.17	4	237.50	236.50	2	21,501	0.01%
2021/10/21	22	235.55	4	242.75	233.00	18	21,414	0.08%
2021/10/20	16	239.50	16	244.56	248.00	0	20,975	0.00%
2021/10/19	3	226.33	18	236.39	237.50	-15	20,214	-0.07%
2021/10/18	5	214.10	5	211.50	216.00	0	20,181	0.00%
2021/10/15	10	207.95	14	211.00	210.00	-4	20,158	-0.02%
2021/10/14	5	200.60	5	200.80	200.00	0	19,953	0.00%
2021/10/13	17	210.44	3	212.00	203.00	14	19,745	0.07%
2021/10/12	10	216.40	9.1	218.95	219.00	0.9	19,609	0.00%
2021/10/08	11	214.64	18	219.56	221.00	-7	19,698	-0.04%
2021/10/07	1	201.50	4	207.75	211.00	-3	19,487	-0.02%
2021/10/06	10	203.40	16	194.28	192.00	-6	19,542	-0.03%
2021/10/05	11	194.09	12	199.29	201.50	-1	19,785	-0.01%
2021/10/04	11	197.32	15	196.33	191.00	-4	19,784	-0.02%
2021/10/01	9	203.00	10	199.85	200.50	-1	20,020	0.00%
2021/09/30	34	197.69	36	196.58	202.00	-2	20,296	-0.01%
2021/09/29	16	198.00	9	193.00	193.00	7	20,608	0.03%
2021/09/28	8	201.81	3	201.50	207.00	5	20,728	0.02%
2021/09/27	20	209.90	9	205.50	206.50	11	20,624	0.05%
2021/09/24	15	216.70	13.1	217.90	217.00	1.9	20,506	0.01%
2021/09/23	9	208.00	25.2	215.06	215.00	-16.2	20,337	-0.08%
2021/09/22	16	202.56	0	0.00	204.00	16	20,080	0.08%
2021/09/17	2.1	205.20	19.1	212.86	212.00	-17	20,105	-0.08%
2021/09/16	3.2	205.01	5.1	205.33	205.00	-1.9	20,087	-0.01%
2021/09/15	2	201.00	0	0.00	204.00	2	20,140	0.01%
2021/09/14	1	202.50	2	206.25	202.50	-1	20,576	0.00%
2021/09/13	7	204.71	4	201.75	202.50	3	21,004	0.01%
2021/09/10	14	208.25	22	204.07	209.50	-8	21,183	-0.04%
2021/09/09	13	201.08	13	202.58	204.00	0	21,152	0.00%
2021/09/08	34	206.97	2	207.00	200.50	32	20,915	0.15%
2021/09/07	13	212.81	14	221.61	222.50	-1	20,466	0.00%
2021/09/06	19	222.21	27	223.91	229.00	-8	19,797	-0.04%
2021/09/03	13	218.08	20	217.58	219.00	-7	19,314	-0.04%
2021/09/02	15	199.40	12	202.75	202.50	3	18,905	0.02%
2021/09/01	13	198.08	5	197.40	198.00	8	18,890	0.04%
2021/08/31	15	194.33	0	0.00	200.50	15	19,285	0.08%
2021/08/30	1	205.50	0	0.00	205.00	1	19,724	0.01%
2021/08/27	6	201.58	8	203.63	202.00	-2	19,769	-0.01%
2021/08/26	16	191.13	15	192.90	196.00	1	19,606	0.01%
2021/08/25	2	194.00	24	194.15	195.50	-22	19,482	-0.11%
2021/08/24	9	182.72	2	183.75	185.00	7	19,144	0.04%
2021/08/23	0	0.00	4	180.13	184.50	-4	18,981	-0.02%
2021/08/20	4	168.63	0	0.00	168.00	4	18,870	0.02%
2021/08/19	13	160.81	2	168.25	159.00	11	18,780	0.06%
2021/08/18	2	171.25	1	171.00	172.50	1	18,751	0.01%
2021/08/17	3	165.83	0	0.00	165.50	3	18,722	0.02%
2021/08/16	0	0.00	1	172.50	172.50	-1	18,727	-0.01%
2021/08/13	3.2	173.59	0	0.00	174.50	3.2	18,812	0.02%
2021/08/12	0	0.00	1	176.00	180.00	-1	18,829	-0.01%
2021/08/11	1	171.00	1	168.50	170.50	0	18,676	0.00%
2021/08/10	1	168.50	2.3	174.30	181.00	-1.3	18,783	-0.01%
2021/08/09	1	176.00	57.2	177.21	176.00	-56.2	18,841	-0.30%
2021/08/06	7.5	182.13	0	0.00	181.50	7.5	18,864	0.04%
2021/08/05	11	186.68	4	186.38	186.50	7	18,898	0.04%
2021/08/04	4	190.25	8	183.88	182.00	-4	18,944	-0.02%
2021/08/03	2	187.00	1	189.50	190.00	1	18,935	0.01%
2021/07/30	11	189.36	10	184.80	184.00	1	18,849	0.01%
2021/07/29	7	189.86	13	190.88	194.00	-6	18,762	-0.03%
2021/07/28	21	174.40	22	176.11	179.50	-1	18,481	-0.01%
2021/07/27	8	194.31	0	0.00	184.00	8	18,249	0.04%
2021/07/26	2	195.00	0	0.00	197.00	2	18,009	0.01%
2021/07/23	21	204.19	3	206.17	199.50	18	17,961	0.10%
2021/07/22	3	203.67	20	207.03	209.50	-17	18,108	-0.09%
2021/07/21	2	187.50	3	189.17	190.50	-1	17,898	-0.01%
2021/07/20	3	187.83	6	190.25	186.00	-3	17,766	-0.02%
2021/07/19	8	189.06	2	187.25	186.50	6	17,608	0.03%
2021/07/16	13	189.27	2	190.00	193.00	11	17,533	0.06%
2021/07/15	7	190.50	20	192.35	195.50	-13	17,337	-0.07%
2021/07/14	5	183.10	5	184.50	181.00	0	16,919	0.00%
2021/07/13	26	181.94	12	176.08	176.50	14	16,770	0.08%
2021/07/12	12	182.33	3	184.33	188.50	9	16,627	0.05%
2021/07/09	8	172.13	3	174.50	176.00	5	16,335	0.03%
2021/07/08	5	168.70	8	170.44	174.00	-3	16,122	-0.02%
2021/07/07	16	160.06	15	159.23	159.00	1	15,711	0.01%
2021/07/06	3	154.33	4	158.25	159.00	-1	15,290	-0.01%
2021/07/05	3	141.33	15	148.83	150.00	-12	14,862	-0.08%
2021/07/02	0	0.00	3	134.33	136.50	-3	14,581	-0.02%
2021/07/01	2	130.50	0	0.00	130.00	2	14,533	0.01%
2021/06/30	0	0.00	1	135.00	135.00	-1	14,662	-0.01%
2021/06/29	0	0.00	1	131.50	131.00	-1	14,834	-0.01%
2021/06/28	22	133.93	2	131.50	131.50	20	15,167	0.13%
2021/06/25	17	138.44	15	136.53	136.50	2	15,362	0.01%
2021/06/24	19	138.79	4	137.88	136.50	15	15,430	0.10%
2021/06/23	10	137.60	4	135.50	137.00	6	15,546	0.04%
2021/06/22	18	129.75	15	134.13	137.50	3	15,065	0.02%
2021/06/21	8	128.19	8	128.19	125.00	0	14,550	0.00%
2021/06/18	2	126.00	51	126.21	124.50	-49	14,173	-0.35%
2021/06/17	2	122.50	10	120.60	122.00	-8	13,875	-0.06%
2021/06/16	10	117.95	2	117.50	115.50	8	13,705	0.06%
2021/06/15	1	118.50	5	119.40	118.50	-4	13,595	-0.03%
2021/06/11	6	119.08	10	118.50	118.00	-4	13,544	-0.03%
2021/06/10	5	121.20	3	121.50	121.50	2	13,417	0.01%
2021/06/09	12	121.83	10	123.20	121.50	2	13,330	0.02%
2021/06/08	16	126.97	2	123.00	122.00	14	13,062	0.11%
2021/06/07	7	119.43	13	123.69	126.00	-6	12,554	-0.05%
2021/06/04	7	115.00	4	116.13	116.00	3	11,828	0.03%
2021/06/03	8	115.25	11	114.64	118.50	-3	11,556	-0.03%
2021/06/02	2	109.50	4	109.00	108.50	-2	11,197	-0.02%
2021/06/01	1	108.00	6	110.17	109.50	-5	11,169	-0.04%
2021/05/31	1	110.50	8	109.81	109.50	-7	11,115	-0.06%
2021/05/28	2	105.00	6	103.83	104.50	-4	10,979	-0.04%
2021/05/27	6	103.17	3	104.50	103.00	3	10,978	0.03%
2021/05/26	7	105.93	3	104.00	104.50	4	10,998	0.04%
2021/05/25	6	100.00	3	101.00	104.50	3	11,058	0.03%
2021/05/24	2	94.50	1	96.00	96.00	1	11,321	0.01%
2021/05/21	2	93.10	9	93.32	94.40	-7	11,439	-0.06%
2021/05/20	7	89.97	6	89.75	88.20	1	11,606	0.01%
2021/05/19	0	0.00	3	93.47	94.00	-3	11,700	-0.03%
2021/05/18	13	93.65	8	93.24	94.20	5	11,978	0.04%
2021/05/17	14	89.45	16	90.74	90.20	-2	12,115	-0.02%
2021/05/14	4	89.33	4	90.95	89.20	0	12,079	0.00%
2021/05/13	10	87.13	10	87.27	86.10	0	12,285	0.00%
2021/05/12	10	87.29	10	87.21	87.40	0	12,262	0.00%
2021/05/11	2	90.50	0	0.00	88.00	2	12,169	0.02%
2021/05/10	7	99.09	4	96.60	96.20	3	12,243	0.02%
2021/05/07	0	0.00	1	100.00	100.50	-1	12,339	-0.01%
2021/05/06	5	97.98	24	97.50	95.50	-19	12,339	-0.15%
2021/05/05	5	98.18	6	98.35	95.00	-1	12,391	-0.01%
2021/05/04	3	103.00	2	98.10	97.60	1	12,417	0.01%
2021/05/03	8	101.50	3	102.00	102.00	5	12,442	0.04%
2021/04/29	13	108.00	9	106.94	105.50	4	12,594	0.03%
2021/04/28	10	109.40	9	109.78	109.00	1	12,756	0.01%
2021/04/27	3	106.17	9	107.11	107.50	-6	12,631	-0.05%
2021/04/26	9	110.39	7	111.86	111.00	2	12,451	0.02%
2021/04/23	0	0.00	3	113.00	113.00	-3	12,412	-0.02%
2021/04/22	4	113.75	0	0.00	108.50	4	12,462	0.03%
2021/04/21	7.1	112.21	1	112.00	111.00	6.1	12,475	0.05%
2021/04/20	3	112.83	3	113.00	114.00	0	12,822	0.00%
2021/04/19	11	114.36	10	114.10	113.00	1	13,083	0.01%
2021/04/16	27	115.69	18	116.97	116.50	9	13,118	0.07%
2021/04/15	5	111.00	10.2	110.55	110.50	-5.2	12,997	-0.04%
2021/04/14	4	106.50	1	100.50	104.50	3	13,102	0.02%
2021/04/13	1.2	109.50	0	0.00	107.50	1.2	13,201	0.01%
2021/04/12	0	0.00	1	110.50	112.00	-1	13,332	-0.01%
2021/04/09	4	115.00	13	114.04	112.00	-9	13,534	-0.07%
2021/04/08	31	114.26	14	113.43	112.00	17	13,409	0.13%
2021/04/07	23	113.11	19	113.00	115.00	4	13,361	0.03%
2021/04/06	11	114.14	8	113.88	116.00	3	13,343	0.02%
2021/04/01	4	112.63	3	108.50	109.50	1	13,182	0.01%
2021/03/31	2	110.75	3	110.83	112.00	-1	12,952	-0.01%
2021/03/30	18	106.53	4	107.00	105.50	14	12,575	0.11%
2021/03/29	31	101.56	25	101.24	100.50	6	12,244	0.05%
2021/03/26	6	99.80	20	98.77	102.50	-14	12,027	-0.12%
2021/03/25	8	94.69	5	94.08	93.30	3	11,722	0.03%
2021/03/24	4	93.38	12.1	93.69	93.30	-8.1	11,666	-0.07%
2021/03/23	3	92.80	0	0.00	90.70	3	11,678	0.03%
2021/03/22	35	90.98	3	91.17	91.50	32	11,766	0.27%
2021/03/19	11.1	91.04	2	90.70	90.60	9.1	11,844	0.08%
2021/03/18	4	93.25	21	93.20	93.40	-17	11,924	-0.14%
2021/03/17	2	93.55	1	94.20	92.70	1	12,204	0.01%
2021/03/16	2	94.30	2	93.30	93.30	0	12,264	0.00%
2021/03/15	4	96.00	4	95.38	93.70	0	12,329	0.00%
2021/03/12	6	96.02	17	95.77	95.00	-11	12,394	-0.09%
2021/03/11	13	94.22	6	94.42	94.90	7	12,461	0.06%
2021/03/10	113	93.53	7	92.81	94.90	106	12,435	0.85%	大買/鉅額交易
2021/03/09	17	90.84	4	89.60	89.60	13	12,473	0.10%
2021/03/08	10	93.53	14	94.11	92.20	-4	12,630	-0.03%
2021/03/05	8	91.64	5	92.68	91.10	3	13,043	0.02%
2021/03/04	8	93.05	7	92.90	92.00	1	13,503	0.01%
2021/03/03	28	91.95	24	92.50	92.00	4	14,129	0.03%
2021/03/02	4	94.73	6	96.30	93.60	-2	14,989	-0.01%
2021/02/26	12	97.76	3	97.90	96.10	9	15,742	0.06%
2021/02/25	12	98.15	13	99.41	99.50	-1	16,067	-0.01%
2021/02/24	8	97.98	14	99.96	96.50	-6	15,944	-0.04%
2021/02/23	6	96.72	9	98.49	95.30	-3	15,577	-0.02%
2021/02/22	4	98.73	15	97.00	98.50	-11	15,472	-0.07%
2021/02/19	3	92.00	23	92.64	93.00	-20	15,248	-0.13%
2021/02/18	8	89.09	12	90.05	91.30	-4	15,315	-0.03%
2021/02/17	2	84.70	26	85.49	88.30	-24	15,075	-0.16%
2021/02/05	13	80.47	3	81.47	80.30	10	14,865	0.07%
2021/02/04	15	80.44	11	81.08	82.00	4	14,829	0.03%
2021/02/03	3	79.10	5	78.24	79.10	-2	14,645	-0.01%
2021/02/02	8	75.46	19	75.37	75.50	-11	14,931	-0.07%
2021/02/01	17	74.74	16	74.51	74.30	1	14,977	0.01%
2021/01/29	14	80.33	5	80.74	78.10	9	15,047	0.06%
2021/01/28	15	82.57	463	82.71	81.60	-448	15,432	-2.90%	大賣/鉅額交易
2021/01/27	44	85.68	0	0.00	85.50	44	16,075	0.27%
2021/01/26	10	88.07	12	88.37	87.10	-2	16,288	-0.01%
2021/01/25	5	89.20	1	92.00	87.90	4	16,816	0.02%
2021/01/22	20	91.70	30	90.32	91.50	-10	16,867	-0.06%
2021/01/21	43	89.80	19	90.36	89.30	24	17,204	0.14%
2021/01/20	13	88.10	14	89.54	87.20	-1	17,173	-0.01%
2021/01/19	5	88.66	6	88.25	87.70	-1	17,140	-0.01%
2021/01/18	3	88.10	2	87.85	88.10	1	17,175	0.01%
2021/01/15	7	88.14	11	88.82	88.30	-4	17,186	-0.02%
2021/01/14	9	88.07	6	88.68	87.70	3	17,319	0.02%
2021/01/13	21	90.61	10	91.13	89.10	11	17,321	0.06%
2021/01/12	10	89.84	28	89.55	90.00	-18	17,027	-0.11%
2021/01/11	7	88.30	12	88.33	88.70	-5	16,874	-0.03%
2021/01/08	10	87.50	4	88.20	86.20	6	16,876	0.04%
2021/01/07	13	87.05	16.1	87.22	88.20	-3.1	17,285	-0.02%
2021/01/06	12	85.28	20	85.68	85.00	-8	17,545	-0.05%
2021/01/05	35	85.51	35	86.07	85.80	0	17,390	0.00%
2021/01/04	9	85.27	4	83.95	85.00	5	17,323	0.03%
2020/12/31	4	80.83	4	80.88	80.90	0	17,264	0.00%
2020/12/30	1	80.10	1	81.20	80.50	0	17,305	0.00%
2020/12/29	3	80.53	2	81.40	80.40	1	17,324	0.01%
2020/12/28	6	80.55	4	81.53	80.50	2	17,313	0.01%
2020/12/25	4	82.75	0	0.00	81.40	4	17,307	0.02%
2020/12/24	15	82.11	6	82.58	82.50	9	17,381	0.05%
2020/12/23	7	80.63	7	80.86	82.00	0	17,506	0.00%
2020/12/22	6	80.47	2	81.00	80.00	4	17,610	0.02%
2020/12/21	3	81.90	0	0.00	82.20	3	17,662	0.02%
2020/12/18	8	84.36	8	84.21	84.40	0	17,650	0.00%
2020/12/17	14	84.43	8	84.90	84.00	6	17,731	0.03%
2020/12/16	4.1	84.74	6	85.13	84.70	-1.9	17,683	-0.01%
2020/12/15	9	84.90	4	84.53	84.00	5	17,650	0.03%
2020/12/14	3	86.27	11	85.18	86.30	-8	17,707	-0.05%
2020/12/11	17	85.02	7	85.31	83.60	10	17,937	0.06%
2020/12/10	2	84.55	1	85.30	84.20	1	18,101	0.01%
2020/12/09	9	86.12	2	86.55	85.70	7	18,131	0.04%
2020/12/08	2	86.85	1	86.50	86.70	1	18,114	0.01%
2020/12/07	3	85.83	71	85.93	85.50	-68	18,060	-0.38%
2020/12/04	6	85.88	4	86.28	85.90	2	17,952	0.01%
2020/12/03	6.2	86.16	9	86.33	87.10	-2.8	17,902	-0.02%
2020/12/02	5	86.56	13	86.32	86.80	-8	17,932	-0.04%
2020/12/01	21.1	86.61	10	85.73	85.80	11.1	17,834	0.06%
2020/11/30	18	92.18	19	91.95	90.70	-1	17,563	-0.01%
2020/11/27	24	92.87	22	91.54	91.00	2	17,211	0.01%
2020/11/26	21	89.59	19	90.14	92.40	2	16,793	0.01%
2020/11/25	17	85.84	6	86.10	84.00	11	15,961	0.07%
2020/11/24	0	0.00	30	84.03	84.70	-30	15,358	-0.20%
2020/11/23	10	76.61	15	76.54	77.00	-5	15,027	-0.03%
2020/11/20	10	75.83	5	75.90	75.20	5	14,990	0.03%
2020/11/19	2	75.90	0	0.00	75.60	2	15,066	0.01%
2020/11/18	13	77.38	8	77.55	77.20	5	15,162	0.03%
2020/11/17	10	77.73	16	77.38	78.40	-6	15,253	-0.04%
2020/11/16	6	75.93	5	75.70	75.40	1	15,178	0.01%
2020/11/13	8	76.04	6	76.02	76.00	2	15,309	0.01%
2020/11/12	11	78.14	10	77.96	77.00	1	15,305	0.01%
2020/11/11	10	78.13	4	78.95	78.00	6	15,513	0.04%
2020/11/10	28	79.46	12	79.39	78.10	16	16,185	0.10%
2020/11/09	4	78.30	2	78.65	77.80	2	16,619	0.01%
2020/11/06	2	77.10	10	79.08	77.20	-8	17,036	-0.05%
2020/11/05	9	78.89	5	78.68	78.30	4	17,082	0.02%
2020/11/04	7	75.81	19	76.72	78.00	-12	16,720	-0.07%
2020/11/03	0	0.00	7	72.50	73.30	-7	16,115	-0.04%
2020/11/02	11	72.46	23	71.92	72.30	-12	15,984	-0.08%
2020/10/30	5	69.24	20	69.27	69.10	-15	15,737	-0.10%
2020/10/29	12	68.66	41	68.69	68.90	-29	15,809	-0.18%
2020/10/28	24	65.60	538	65.14	65.80	-514	15,306	-3.36%	大賣/鉅額交易
2020/10/27	7	67.33	11	68.47	67.40	-4	15,332	-0.03%
2020/10/26	19	67.15	0	0.00	66.70	19	15,433	0.12%
2020/10/23	55	68.10	22	67.75	67.80	33	15,551	0.21%
2020/10/22	25	69.70	1	68.90	68.90	24	15,856	0.15%
2020/10/21	4	72.08	5	72.08	71.80	-1	15,640	-0.01%
2020/10/20	17	71.00	13	71.52	71.50	4	15,742	0.03%
2020/10/19	15	71.53	20	71.98	72.40	-5	15,732	-0.03%
2020/10/16	13	71.85	10	71.35	70.10	3	15,759	0.02%
2020/10/15	38	73.59	21	72.81	72.80	17	15,850	0.11%
2020/10/14	12	71.01	39	70.50	72.30	-27	15,363	-0.18%
2020/10/13	12	66.85	2	67.85	67.30	10	14,959	0.07%
2020/10/12	42	67.62	41	68.14	68.40	1	14,992	0.01%
2020/10/08	24	67.94	37	68.33	68.10	-13	15,011	-0.09%
2020/10/07	6	66.87	16	67.01	67.10	-10	14,852	-0.07%
2020/10/06	13	66.95	4	67.80	66.50	9	14,831	0.06%
2020/10/05	6	66.85	11	66.81	66.60	-5	14,962	-0.03%
2020/09/30	3	64.63	4	65.20	65.90	-1	15,080	-0.01%
2020/09/29	10	65.74	2	65.25	64.90	8	15,146	0.05%
2020/09/28	5	66.18	6	65.27	66.40	-1	15,193	-0.01%
2020/09/25	16	64.22	23	62.95	62.50	-7	15,142	-0.05%
2020/09/24	2	65.40	35	65.13	64.90	-33	15,156	-0.22%
2020/09/23	10	66.50	16	65.53	65.00	-6	15,192	-0.04%
2020/09/22	4	67.03	0	0.00	66.40	4	15,480	0.03%
2020/09/21	17	69.02	13	68.32	68.10	4	15,912	0.03%
2020/09/18	18	68.46	14	68.89	68.90	4	16,263	0.02%
2020/09/17	19	68.89	5	68.28	68.00	14	16,280	0.09%
2020/09/16	51	69.77	24	69.84	69.20	27	16,266	0.17%
2020/09/15	15	68.26	32	68.48	68.70	-17	16,187	-0.11%
2020/09/14	15	65.23	8	64.40	65.40	7	16,305	0.04%
2020/09/11	2	61.80	2	61.95	62.20	0	16,451	0.00%
2020/09/10	2	63.70	1	65.00	63.20	1	16,575	0.01%
2020/09/09	1	63.10	3	64.20	64.40	-2	16,862	-0.01%
2020/09/08	3	63.97	5	64.10	64.00	-2	17,180	-0.01%
2020/09/07	2	64.65	3	65.17	64.00	-1	17,740	-0.01%
2020/09/04	22	66.45	8	65.95	67.00	14	18,605	0.08%
2020/09/03	25	67.02	6	67.25	66.10	19	19,085	0.10%
2020/09/02	5	67.34	2	67.75	67.40	3	18,943	0.02%
2020/09/01	6	66.70	11	66.23	68.00	-5	18,918	-0.03%
2020/08/31	10	64.46	7	64.41	63.80	3	18,645	0.02%
2020/08/28	7	64.59	12	63.51	63.80	-5	18,598	-0.03%
2020/08/27	7	67.46	6	67.62	66.60	1	18,462	0.01%
2020/08/26	4	66.55	2	67.20	66.30	2	18,586	0.01%
2020/08/25	4	66.65	5	67.26	67.50	-1	18,694	-0.01%
2020/08/24	13	68.45	2	68.10	66.30	11	18,625	0.06%
2020/08/21	10	69.59	11	69.41	68.90	-1	18,469	-0.01%
2020/08/20	6	71.15	3	73.27	69.80	3	18,355	0.02%
2020/08/19	3	80.27	7	79.39	77.50	-4	18,230	-0.02%
2020/08/18	2	80.40	1	81.10	80.20	1	18,173	0.01%
2020/08/17	8	77.45	5	78.64	79.00	3	18,069	0.02%
2020/08/14	37	77.31	26	76.81	77.20	11	17,719	0.06%
2020/08/13	20	81.95	13	80.92	77.90	7	16,916	0.04%
2020/08/12	11	85.49	15	85.93	86.20	-4	16,110	-0.02%
2020/08/11	9	83.90	9	84.38	82.50	0	15,567	0.00%
2020/08/10	1	84.10	1	82.60	82.60	0	15,235	0.00%
2020/08/07	0	0.00	10	82.12	80.70	-10	15,084	-0.07%
2020/08/06	1	82.90	3	82.50	83.00	-2	14,933	-0.01%
2020/08/05	13	81.79	16	81.21	81.70	-3	14,694	-0.02%
2020/08/04	28	79.04	10	78.38	77.50	18	14,364	0.13%
2020/08/03	2	77.80	9	77.56	76.00	-7	14,091	-0.05%
2020/07/31	1	77.50	15	76.82	77.40	-14	14,018	-0.10%
2020/07/30	7	75.30	10	74.14	75.80	-3	13,762	-0.02%
2020/07/29	6	72.67	11	72.42	72.70	-5	13,464	-0.04%
2020/07/28	9	72.49	7	72.49	72.80	2	13,322	0.02%
2020/07/27	7	69.63	4	70.00	69.50	3	13,023	0.02%
2020/07/24	7	71.09	1	70.90	69.80	6	13,044	0.05%
2020/07/23	1	69.50	6	70.10	70.70	-5	12,884	-0.04%
2020/07/22	1.1	68.68	6	69.70	70.50	-4.9	12,980	-0.04%
2020/07/21	14	68.77	32	69.12	69.10	-18	12,911	-0.14%
2020/07/20	1	63.50	1	64.50	65.20	0	12,644	0.00%
2020/07/17	10	66.02	1	66.20	64.70	9	12,639	0.07%
2020/07/16	10	66.97	16	67.03	67.20	-6	12,594	-0.05%
2020/07/15	6	66.53	16	66.70	64.90	-10	12,503	-0.08%
2020/07/14	2	67.95	1	67.70	67.70	1	12,380	0.01%
2020/07/13	3	68.30	0	0.00	68.00	3	12,348	0.02%
2020/07/10	14	68.51	5	68.76	67.10	9	12,452	0.07%
2020/07/09	7	72.91	2	72.95	71.00	5	12,414	0.04%
2020/07/08	8	72.10	9	73.71	73.90	-1	12,229	-0.01%
2020/07/07	10	72.07	6	71.98	72.00	4	12,119	0.03%
2020/07/06	5	72.70	14	72.97	73.00	-9	12,037	-0.07%
2020/07/03	4	73.48	0	0.00	71.50	4	11,982	0.03%
2020/07/02	3	72.20	21	72.15	72.90	-18	11,879	-0.15%
2020/07/01	6	73.12	5	72.98	72.50	1	11,799	0.01%
2020/06/30	9	72.11	30	72.52	70.30	-21	11,524	-0.18%
2020/06/29	19	67.38	17	66.55	67.70	2	11,088	0.02%
2020/06/24	4	65.63	4	65.65	65.70	0	10,727	0.00%
2020/06/22	1	65.40	3	64.60	64.70	-2	10,613	-0.02%
2020/06/19	4	64.40	21	64.57	65.50	-17	10,362	-0.16%
2020/06/18	8	61.60	1	60.60	62.60	7	9,793	0.07%
2020/06/17	3	60.83	2	60.60	60.60	1	9,542	0.01%
2020/06/16	8	60.96	7	62.04	61.00	1	9,437	0.01%
2020/06/15	5	62.78	8	62.45	61.10	-3	9,162	-0.03%
2020/06/12	10	63.27	33	64.17	62.50	-23	8,859	-0.26%
2020/06/11	18	63.43	14	63.29	65.00	4	8,373	0.05%
2020/06/10	25	57.94	68	58.40	59.70	-43	7,388	-0.58%
2020/06/09	4	54.03	25	54.06	54.30	-21	6,884	-0.31%
2020/06/08	6	53.73	4	53.80	52.80	2	6,868	0.03%
2020/06/05	2	52.90	4	52.98	52.90	-2	6,718	-0.03%
2020/06/04	1	52.30	12	52.43	52.60	-11	6,721	-0.16%
2020/06/03	6	52.63	6	52.95	52.60	0	6,738	0.00%
2020/06/02	6	53.22	12	53.08	52.50	-6	6,632	-0.09%
2020/06/01	10	49.75	10	49.47	51.20	0	6,401	0.00%
2020/05/29	6	47.65	4	47.96	48.15	2	6,224	0.03%
2020/05/28	2	46.70	4	46.96	46.70	-2	6,153	-0.03%
2020/05/27	9	46.39	2	47.15	46.30	7	6,158	0.11%
2020/05/26	7	46.26	3	46.23	46.40	4	6,110	0.07%
2020/05/25	8	44.82	2	45.00	45.00	6	6,057	0.10%
2020/05/22	9	46.64	1	47.80	46.40	8	6,026	0.13%
2020/05/21	1	47.30	1	47.60	47.35	0	6,228	0.00%
2020/05/20	4	47.21	1	46.85	46.95	3	6,325	0.05%
2020/05/19	4	47.50	1	48.00	48.00	3	6,382	0.05%
2020/05/18	3	48.73	0	0.00	47.90	3	6,374	0.05%
2020/05/14	1	52.80	8	53.08	51.00	-7	6,493	-0.11%
2020/05/13	6	53.10	1	53.90	53.10	5	6,489	0.08%
2020/05/11	0	0.00	5	54.10	54.70	-5	6,782	-0.07%
2020/05/07	0	0.00	20	52.51	52.20	-20	6,934	-0.29%
2020/05/06	0	0.00	3	51.90	51.60	-3	7,080	-0.04%
2020/05/04	1	52.80	0	0.00	52.60	1	7,160	0.01%
2020/04/30	14	52.07	7	52.99	52.80	7	7,118	0.10%
2020/04/29	6	51.02	1	51.00	51.00	5	7,048	0.07%
2020/04/28	1	50.50	1	50.50	50.00	0	6,974	0.00%
2020/04/27	4	50.63	2	50.45	50.40	2	6,979	0.03%
2020/04/24	7	48.83	8	49.43	50.90	-1	6,799	-0.01%
2020/04/22	3	47.53	0	0.00	48.70	3	6,628	0.05%
2020/04/21	2	47.88	2	47.88	47.15	0	6,560	0.00%
2020/04/20	1	48.20	0	0.00	48.00	1	6,501	0.02%
2020/04/17	0	0.00	7	47.21	47.25	-7	6,484	-0.11%
2020/04/16	3	48.12	2	48.25	48.25	1	6,393	0.02%
2020/04/15	1	47.80	8	48.03	47.60	-7	6,372	-0.11%
2020/04/14	4	45.74	6	45.54	47.45	-2	6,214	-0.03%
2020/04/13	1	43.60	1	43.85	43.15	0	6,099	0.00%
2020/04/09	2	42.60	5	44.30	42.95	-3	6,191	-0.05%
2020/04/08	6	43.90	0	0.00	43.90	6	6,190	0.10%
2020/04/07	3	43.73	2	44.30	44.30	1	6,123	0.02%
2020/04/06	0	0.00	2	42.70	42.20	-2	6,030	-0.03%
2020/04/01	0	0.00	2	40.70	41.70	-2	5,971	-0.03%
2020/03/31	9	40.14	15	40.30	40.45	-6	5,882	-0.10%
2020/03/30	1	37.95	3	37.83	38.30	-2	5,801	-0.03%
2020/03/27	9	37.56	2	37.15	36.75	7	5,793	0.12%
2020/03/26	3	35.80	4	36.31	36.50	-1	5,722	-0.02%
2020/03/25	2	35.95	2	36.28	35.60	0	5,689	0.00%
2020/03/23	5	31.30	0	0.00	31.10	5	5,890	0.08%
2020/03/20	2	33.55	0	0.00	33.40	2	6,019	0.03%
2020/03/19	4	31.06	0	0.00	31.05	4	5,957	0.07%
2020/03/18	1	35.00	0	0.00	34.50	1	5,950	0.02%
2020/03/17	1	35.35	0	0.00	35.20	1	6,035	0.02%
2020/03/16	3	41.17	0	0.00	39.00	3	6,167	0.05%
2020/03/13	1	40.80	0	0.00	42.75	1	6,130	0.02%
2020/03/12	6	44.91	0	0.00	44.15	6	6,072	0.10%
2020/03/11	0	0.00	7	48.57	48.95	-7	6,103	-0.11%
2020/03/09	4	49.71	0	0.00	49.20	4	6,206	0.06%
2020/03/06	1	53.00	0	0.00	52.70	1	6,156	0.02%
2020/03/05	7	53.19	0	0.00	52.50	7	6,247	0.11%
2020/03/04	0	0.00	2	52.70	52.70	-2	6,363	-0.03%
2020/03/03	1	53.50	0	0.00	52.60	1	6,535	0.02%
2020/03/02	0	0.00	1	50.00	52.80	-1	6,924	-0.01%
2020/02/27	4	51.93	0	0.00	51.60	4	6,949	0.06%
2020/02/26	1	53.30	0	0.00	52.60	1	6,936	0.01%
2020/02/25	1	54.70	0	0.00	54.30	1	6,965	0.01%
2020/02/24	15	56.09	11	55.80	55.80	4	6,912	0.06%
2020/02/21	19	54.71	15	54.56	54.20	4	6,832	0.06%
2020/02/20	6	54.55	16	54.18	54.10	-10	7,202	-0.14%
2020/02/19	9	52.80	5	53.58	53.70	4	7,179	0.06%
2020/02/18	10	52.40	10	53.49	52.40	0	7,190	0.00%
2020/02/17	18	54.06	9	53.80	54.20	9	7,103	0.13%
2020/02/14	4	53.53	9	53.20	53.00	-5	7,021	-0.07%
2020/02/13	11	53.02	14	53.03	53.00	-3	7,030	-0.04%
2020/02/12	9	52.54	17	52.55	52.70	-8	6,933	-0.12%
2020/02/11	14	50.57	10	50.96	51.20	4	6,750	0.06%
2020/02/10	9	49.61	4	49.89	48.75	5	6,657	0.08%
2020/02/07	8	51.69	15	50.74	50.20	-7	6,601	-0.11%
2020/02/06	4	50.00	5	51.02	51.30	-1	6,432	-0.02%
2020/02/04	0	0.00	1	47.10	47.20	-1	6,436	-0.02%
2020/02/03	1	44.05	0	0.00	45.75	1	6,517	0.02%
2020/01/31	0	0.00	1	46.00	47.00	-1	6,613	-0.02%
2020/01/30	9	46.47	0	0.00	45.55	9	6,898	0.13%
2020/01/20	2	49.90	2	50.50	50.60	0	7,056	0.00%
2020/01/17	0	0.00	4	49.78	50.00	-4	7,249	-0.06%
2020/01/16	2	49.20	1	48.95	48.90	1	7,378	0.01%
2020/01/15	1	49.70	1	49.90	49.95	0	7,489	0.00%
2020/01/14	2	49.88	13	49.78	50.30	-11	7,691	-0.14%
2020/01/13	1	49.65	2	49.18	49.65	-1	7,794	-0.01%
2020/01/10	2	48.00	3	48.42	48.20	-1	7,916	-0.01%
2020/01/09	4	48.13	1	48.70	48.00	3	8,283	0.04%
2020/01/08	3	47.87	1	48.50	47.95	2	8,495	0.02%
2020/01/07	7	47.99	5	48.39	47.95	2	8,524	0.02%
2020/01/06	7	49.24	1	49.35	49.10	6	8,494	0.07%
2020/01/03	0	0.00	1	50.90	51.00	-1	8,427	-0.01%
2020/01/02	11	51.27	2	51.40	51.50	9	8,399	0.11%
2019/12/31	0	0.00	1	52.20	51.80	-1	8,375	-0.01%
2019/12/27	3	52.07	2	52.05	52.40	1	8,438	0.01%
2019/12/26	4	52.25	5	51.76	51.50	-1	8,452	-0.01%
2019/12/25	2	51.30	5	51.98	51.90	-3	8,516	-0.04%
2019/12/24	5	51.96	1	52.50	51.80	4	8,553	0.05%
2019/12/23	5	52.44	5	52.16	52.20	0	8,517	0.00%
2019/12/20	3	53.57	1	53.80	53.30	2	8,486	0.02%
2019/12/19	7	53.67	1	53.70	54.10	6	8,595	0.07%
2019/12/18	7	55.11	4	54.43	54.40	3	8,588	0.03%
2019/12/17	5	55.66	15	55.36	56.00	-10	8,552	-0.12%
2019/12/16	3	53.97	4	53.90	53.90	-1	8,580	-0.01%
2019/12/13	6	54.73	2	54.55	54.40	4	8,806	0.05%
2019/12/12	3	55.40	10	55.25	55.00	-7	9,032	-0.08%
2019/12/11	10	55.00	14	55.34	54.70	-4	9,316	-0.04%
2019/12/10	2	53.45	3	53.63	53.40	-1	9,089	-0.01%
2019/12/09	4	54.60	0	0.00	53.60	4	9,208	0.04%
2019/12/06	3	54.33	3	54.27	54.30	0	9,375	0.00%
2019/12/05	1	54.00	7	53.66	54.00	-6	9,346	-0.06%
2019/12/04	1	52.30	0	0.00	52.20	1	9,356	0.01%
2019/12/03	0	0.00	3	51.47	51.80	-3	9,329	-0.03%
2019/12/02	6	51.88	9	51.72	51.40	-3	9,286	-0.03%
2019/11/29	5	53.64	14	53.41	53.10	-9	9,220	-0.10%
2019/11/28	7	53.64	5	53.70	53.50	2	9,071	0.02%
2019/11/27	9	53.58	11	54.17	54.00	-2	8,916	-0.02%
2019/11/26	2	51.05	2	50.85	50.40	0	8,457	0.00%
2019/11/25	4	49.94	9	49.81	49.70	-5	8,368	-0.06%
2019/11/22	4	51.18	3	50.83	50.50	1	8,329	0.01%
2019/11/21	4	50.75	5	51.64	52.40	-1	8,236	-0.01%
2019/11/20	8	51.56	17	51.71	50.90	-9	8,143	-0.11%
2019/11/19	23	51.57	25	51.52	50.70	-2	7,953	-0.03%
2019/11/15	0	0.00	2	48.03	48.40	-2	7,428	-0.03%
2019/11/14	2	47.18	0	0.00	46.80	2	7,373	0.03%
2019/11/13	1	47.55	1	47.85	48.00	0	7,338	0.00%
2019/11/12	1	46.40	2	47.18	47.50	-1	7,295	-0.01%
2019/11/11	5	46.50	0	0.00	46.25	5	7,237	0.07%
2019/11/08	1	46.95	0	0.00	46.60	1	7,202	0.01%
2019/11/07	1	47.50	0	0.00	47.50	1	7,151	0.01%
2019/11/06	8	47.34	5	47.90	48.00	3	7,089	0.04%
2019/11/04	8	48.81	2	48.98	48.65	6	7,028	0.09%
2019/10/31	1	48.20	0	0.00	48.25	1	6,930	0.01%
2019/10/30	1	48.00	0	0.00	47.80	1	6,857	0.01%
2019/10/29	0	0.00	1	48.95	48.80	-1	6,787	-0.01%
2019/10/28	4	48.50	2	48.65	48.40	2	6,693	0.03%
2019/10/25	3	48.87	15	49.17	49.30	-12	6,506	-0.18%
2019/10/24	3	47.72	7	47.81	47.90	-4	6,327	-0.06%
2019/10/23	2	47.35	6	47.42	47.30	-4	6,254	-0.06%
2019/10/22	7	46.91	20	47.04	47.10	-13	6,156	-0.21%
2019/10/21	3	45.82	7	46.09	46.20	-4	5,978	-0.07%
2019/10/18	7	45.62	4	45.49	45.45	3	5,877	0.05%
2019/10/17	2	44.68	5	45.66	45.50	-3	5,737	-0.05%
2019/10/16	0	0.00	1	43.75	44.15	-1	5,387	-0.02%
2019/10/15	5	41.62	0	41.85	41.85	5	5,208	0.10%
2019/10/14	2	40.60	0	0.00	41.20	2	5,262	0.04%
2019/10/09	0	0.00	1	40.15	39.85	-1	5,209	-0.02%
2019/10/02	5	40.90	0	0.00	41.45	5	5,109	0.10%
2019/10/01	2	40.90	1	41.10	41.20	1	5,084	0.02%
2019/09/27	0	0.00	1	43.70	41.90	-1	5,013	-0.02%
2019/09/26	2	43.58	1	43.40	43.30	1	4,921	0.02%
2019/09/25	1	43.40	3	43.45	43.20	-2	4,941	-0.04%
2019/09/24	3	43.83	1	43.65	43.00	2	4,951	0.04%
2019/09/23	1	44.55	2	45.10	44.65	-1	4,820	-0.02%
2019/09/20	1	44.85	7	44.99	44.75	-6	4,749	-0.13%
2019/09/19	11	45.34	1	45.30	45.65	10	4,597	0.22%
2019/09/18	3	46.05	8	46.16	45.75	-5	4,439	-0.11%
2019/09/17	8	45.33	3	45.37	45.40	5	4,183	0.12%
2019/09/16	4	44.83	16	44.78	45.20	-12	3,920	-0.31%
2019/09/12	3	42.43	1	42.75	42.15	2	3,511	0.06%
2019/09/11	12	42.06	6	42.25	42.05	6	3,488	0.17%
2019/09/10	8	42.50	5	42.58	41.40	3	3,321	0.09%
2019/09/09	5	42.04	28	41.63	41.70	-23	3,118	-0.74%
2019/09/06	0	0.00	1	40.25	41.25	-1	3,022	-0.03%
2019/09/05	1	40.10	1	39.95	39.90	0	2,886	0.00%
2019/09/04	1	39.55	0	0.00	39.45	1	2,883	0.03%
2019/09/03	2	39.45	3	39.52	39.50	-1	2,917	-0.03%
2019/09/02	2	38.95	0	0.00	39.15	2	2,882	0.07%
2019/08/30	0	0.00	13	39.17	39.05	-13	2,878	-0.45%
2019/08/28	12	37.75	0	0.00	37.70	12	2,847	0.42%
2019/08/27	1	38.40	4	38.75	37.85	-3	2,833	-0.11%
2019/08/26	1	37.70	1	37.75	37.85	0	2,821	0.00%
2019/08/21	0	0.00	11	37.31	37.20	-11	2,807	-0.39%
2019/08/20	5	37.75	0	0.00	37.95	5	2,753	0.18%
2019/08/19	6	38.16	0	0.00	38.10	6	2,706	0.22%
2019/08/16	0	0.00	8	38.00	38.25	-8	2,682	-0.30%
2019/08/14	0	0.00	2	38.70	38.50	-2	2,682	-0.07%
2019/08/13	1	38.40	0	0.00	38.40	1	2,692	0.04%
2019/08/12	1	38.25	0	0.00	38.60	1	2,728	0.04%
2019/08/08	5	37.79	0	0.00	38.00	5	2,750	0.18%
2019/08/06	7	37.01	0	0.00	37.60	7	2,791	0.25%
2019/08/05	8	38.23	0	0.00	38.10	8	2,827	0.28%
2019/08/02	6	38.91	1	39.00	39.00	5	2,862	0.17%
2019/08/01	1	39.15	0	0.00	39.35	1	2,902	0.03%
2019/07/31	3	39.08	0	0.00	39.85	3	2,992	0.10%
2019/07/30	11	39.53	7	40.39	39.30	4	2,961	0.14%
2019/07/29	0	0.00	1.5	42.71	42.85	-1.5	2,792	-0.06%
2019/07/26	2	43.45	20	43.13	43.60	-18	2,789	-0.65%
2019/07/25	7	42.86	1	43.15	43.45	6	2,815	0.21%
2019/07/24	6	42.38	6	42.45	42.45	0	2,887	0.00%
2019/07/23	12	42.14	24	42.45	41.80	-12	2,935	-0.41%
2019/07/19	1	41.90	0	0.00	41.55	1	3,312	0.03%
2019/07/18	0	0.00	1	41.65	41.65	-1	3,414	-0.03%
2019/07/17	3	42.40	1	42.80	42.35	2	3,486	0.06%
2019/07/16	1	42.50	2	41.98	42.65	-1	3,523	-0.03%
2019/07/12	1	40.40	2	40.65	40.55	-1	4,255	-0.02%
2019/07/11	3	40.93	2	40.75	40.75	1	4,576	0.02%
2019/07/10	0	40.55	0	0.00	40.55	0	4,564	0.00%
2019/07/09	0	0.00	1	40.60	40.45	-1	4,560	-0.02%
2019/07/08	11	40.83	0	0.00	40.70	11	4,568	0.24%
2019/07/05	1	41.50	0	0.00	41.50	1	4,601	0.02%
2019/07/04	1	41.15	2	41.18	41.40	-1	4,616	-0.02%
2019/07/03	13	40.62	1	40.50	40.70	12	4,695	0.26%
2019/07/02	0	0.00	1	41.30	41.15	-1	4,833	-0.02%
2019/07/01	1	40.80	0	0.00	40.55	1	4,955	0.02%
2019/06/27	2	39.75	1	39.55	39.55	1	4,968	0.02%
2019/06/25	1	39.80	0	0.00	39.60	1	5,012	0.02%
2019/06/24	15	40.00	0	0.00	40.25	15	5,065	0.30%
2019/06/21	15	40.42	1	40.45	40.20	14	5,090	0.28%
2019/06/20	2	40.95	0	0.00	41.30	2	5,067	0.04%
2019/06/19	2	40.88	1	40.65	40.65	1	5,066	0.02%
2019/06/18	0	0.00	1	40.70	40.15	-1	5,053	-0.02%
2019/06/17	4	40.99	3	41.45	40.80	1	5,115	0.02%
2019/06/13	1	40.20	0	0.00	40.40	1	5,139	0.02%
2019/06/12	1	40.30	2	40.50	40.10	-1	5,137	-0.02%
2019/06/11	4	40.64	0	0.00	40.30	4	5,115	0.08%
2019/06/10	1	40.25	4	40.16	39.95	-3	5,075	-0.06%
2019/06/06	0	0.00	1	40.00	39.85	-1	5,065	-0.02%
2019/06/05	4	40.30	2	40.05	40.05	2	5,062	0.04%
2019/06/03	0	0.00	1	39.00	39.45	-1	5,079	-0.02%
2019/05/31	5	39.78	1	39.90	39.60	4	5,089	0.08%
2019/05/29	2	39.00	0	0.00	39.25	2	5,079	0.04%
2019/05/27	0	0.00	2	38.38	38.40	-2	5,090	-0.04%
2019/05/24	7	38.88	0	0.00	38.70	7	5,110	0.14%
2019/05/23	0	0.00	1	38.50	38.50	-1	5,114	-0.02%
2019/05/22	0	0.00	1	39.00	39.00	-1	5,140	-0.02%
2019/05/21	2	38.40	1	39.40	39.40	1	5,193	0.02%
2019/05/20	0	0.00	2	38.58	38.30	-2	5,362	-0.04%
2019/05/17	1	39.00	0	0.00	38.80	1	5,404	0.02%
2019/05/14	1	38.70	0	0.00	39.80	1	5,360	0.02%
2019/05/13	1	39.80	0	0.00	39.90	1	5,335	0.02%
2019/05/10	1	41.30	3	40.50	40.70	-2	5,261	-0.04%
2019/05/09	3	41.53	1	41.35	41.50	2	5,200	0.04%
2019/05/03	3	45.70	2	45.60	45.65	1	5,010	0.02%
2019/05/02	3	45.32	0	0.00	45.35	3	4,974	0.06%
2019/04/30	3.1	45.37	3	46.12	46.60	0.1	4,917	0.00%
2019/04/29	1	46.35	0	0.00	45.20	1	4,760	0.02%
2019/04/26	1	47.25	5	46.97	46.55	-4	4,680	-0.09%
2019/04/25	9	47.88	21	48.38	46.95	-12	4,559	-0.26%
2019/04/24	12	51.13	2	50.80	50.60	10	4,262	0.23%
2019/04/23	23	51.20	13	50.60	51.40	10	4,141	0.24%
2019/04/22	7	51.63	3	50.87	50.90	4	4,052	0.10%
2019/04/19	11	53.64	3	53.70	52.30	8	3,967	0.20%
2019/04/18	19	51.88	10	52.52	52.90	9	3,686	0.24%
2019/04/17	3	50.60	4	50.30	50.60	-1	3,166	-0.03%
2019/04/16	3	45.75	6	45.75	46.00	-3	2,877	-0.10%
2019/04/12	3	44.40	0	0.00	44.40	3	2,918	0.10%
2019/04/09	2	46.75	0	0.00	45.75	2	2,871	0.07%
2019/04/08	5	49.07	5	49.04	48.45	0	2,808	0.00%
2019/04/03	1	48.00	27	47.18	47.25	-26	2,703	-0.96%
2019/04/02	1	44.75	0	0.00	44.70	1	2,546	0.04%
2019/04/01	1	44.50	0	0.00	44.70	1	2,545	0.04%
2019/03/29	0	0.00	1	44.75	45.10	-1	2,505	-0.04%
2019/03/28	10	44.00	0	0.00	44.10	10	2,478	0.40%
2019/03/27	1	44.45	6	44.37	43.50	-5	2,508	-0.20%
2019/03/26	11	43.83	3	43.80	43.80	8	2,456	0.33%
2019/03/19	1	42.20	1	42.80	42.65	0	2,650	0.00%
2019/03/18	1	42.00	0	0.00	42.00	1	2,716	0.04%
2019/03/13	0	0.00	1	41.25	41.25	-1	2,970	-0.03%
2019/03/11	2	41.50	1	41.50	41.30	1	3,118	0.03%
2019/03/08	1	41.05	0	0.00	41.00	1	3,236	0.03%
2019/03/07	1	41.50	1	41.85	41.50	0	3,309	0.00%
2019/03/06	0	0.00	1	42.35	42.30	-1	3,336	-0.03%
2019/03/05	1	42.20	0	0.00	42.20	1	3,354	0.03%
2019/03/04	2	41.95	0	0.00	42.00	2	3,385	0.06%
2019/02/26	2	43.40	2	43.25	43.25	0	3,381	0.00%
2019/02/25	2	43.50	1	43.60	43.35	1	3,408	0.03%
2019/02/22	0	0.00	3	42.85	42.85	-3	3,416	-0.09%
2019/02/21	0	0.00	2	42.95	42.95	-2	3,499	-0.06%
2019/02/20	3	43.55	6	43.45	43.45	-3	3,498	-0.09%
2019/02/19	10	43.99	15	44.05	43.15	-5	3,520	-0.14%
2019/02/18	3	46.42	3	47.35	46.40	0	3,369	0.00%
2019/02/15	3	45.53	2	45.43	45.50	1	3,306	0.03%
2019/02/14	1	45.50	3	46.15	45.50	-2	3,305	-0.06%
2019/02/13	0	0.00	1	45.15	45.15	-1	3,264	-0.03%
2019/02/12	0	0.00	1	44.85	44.95	-1	3,258	-0.03%
2019/02/11	1	44.30	0	0.00	44.10	1	3,245	0.03%
2019/01/24	0	0.00	30	43.73	44.20	-30	3,246	-0.92%
2019/01/22	0	0.00	5	42.30	41.85	-5	3,212	-0.16%
2019/01/21	0	0.00	5	42.60	42.50	-5	3,227	-0.15%
2019/01/18	5	42.10	1	42.30	42.10	4	3,253	0.12%
2019/01/16	2	42.30	0	0.00	42.00	2	3,259	0.06%
2019/01/14	0	0.00	2	42.00	42.00	-2	3,263	-0.06%
2019/01/11	0	0.00	8	41.90	41.30	-8	3,266	-0.24%
2019/01/10	26	41.90	0	0.00	42.00	26	3,247	0.80%
2019/01/08	2	44.05	0	0.00	42.75	2	3,216	0.06%
2019/01/07	0	0.00	13	43.42	43.60	-13	3,175	-0.41%
2019/01/04	6	40.50	0	0.00	40.70	6	3,153	0.19%
2019/01/03	4	41.83	1	41.90	41.80	3	3,205	0.09%
2019/01/02	1	44.20	0	0.00	43.30	1	3,194	0.03%
2018/12/28	0	0.00	9	43.57	43.60	-9	3,213	-0.28%
2018/12/27	8	43.98	8	43.46	43.15	0	3,309	0.00%
2018/12/26	3	45.05	0	0.00	43.30	3	3,280	0.09%
2018/12/25	5	45.55	0	0.00	45.55	5	3,257	0.15%
2018/12/24	7	46.27	0	0.00	46.45	7	3,351	0.21%
2018/12/21	2	43.80	0	0.00	45.45	2	3,470	0.06%
2018/12/19	3	46.50	0	0.00	45.85	3	3,503	0.09%
2018/12/18	8	46.78	4	46.59	46.65	4	3,541	0.11%
2018/12/17	7	46.64	6	47.28	46.60	1	3,607	0.03%
2018/12/14	5	46.38	1	48.10	47.00	4	3,898	0.10%
2018/12/13	6	47.78	2	47.80	47.90	4	3,935	0.10%
2018/12/12	19	49.24	8	50.37	47.55	11	4,138	0.27%
2018/12/11	3	47.30	2	47.33	49.50	1	4,085	0.02%
2018/12/10	5	46.19	0	0.00	45.60	5	3,999	0.13%
2018/12/07	8	47.49	8	47.98	48.40	0	3,917	0.00%
2018/12/06	3	46.00	3	46.95	47.00	0	3,817	0.00%
2018/12/05	0	0.00	3	47.50	47.70	-3	3,731	-0.08%
2018/12/04	3	46.80	4	47.68	47.70	-1	3,687	-0.03%
2018/12/03	3	46.55	5	47.29	47.10	-2	3,597	-0.06%
2018/11/30	1	45.00	2	44.65	45.00	-1	3,481	-0.03%
2018/11/29	0	0.00	1	43.75	43.50	-1	3,399	-0.03%
2018/11/28	3	42.55	0	0.00	42.55	3	3,356	0.09%
2018/11/22	0	0.00	6	43.70	42.00	-6	3,284	-0.18%
2018/11/21	3	44.40	0	0.00	43.60	3	3,266	0.09%
2018/11/20	0	0.00	2	44.75	44.80	-2	3,232	-0.06%
2018/11/19	3	45.15	0	0.00	44.35	3	3,141	0.10%
2018/11/16	1	42.25	1	43.70	44.50	0	3,103	0.00%
2018/11/14	2	39.45	1	39.45	39.30	1	3,001	0.03%
2018/11/06	3	42.10	0	0.00	41.35	3	3,103	0.10%
2018/11/05	0	0.00	3	42.75	42.80	-3	3,103	-0.10%
2018/11/02	0	0.00	4	41.20	42.80	-4	3,093	-0.13%
2018/11/01	3	41.20	0	0.00	41.05	3	3,054	0.10%
2018/10/31	1	39.95	0	0.00	40.45	1	3,041	0.03%
2018/10/29	3	38.90	0	0.00	39.20	3	3,038	0.10%
2018/10/17	2	44.88	0	0.00	44.60	2	3,217	0.06%
2018/10/11	3	42.60	0	0.00	42.60	3	3,196	0.09%
2018/10/08	1	48.10	0	0.00	48.05	1	3,176	0.03%
2018/10/05	3	49.57	1	48.50	48.35	2	3,190	0.06%
2018/10/04	1	52.30	3	52.50	52.20	-2	3,106	-0.06%
2018/10/03	3	52.43	0	0.00	52.20	3	3,098	0.10%
2018/10/02	5	54.00	1	53.60	53.20	4	3,079	0.13%
2018/10/01	2	53.00	7	52.73	54.60	-5	2,989	-0.17%
2018/09/28	8	53.29	2	52.20	52.00	6	2,940	0.20%
2018/09/27	4	53.28	7	54.13	53.30	-3	2,888	-0.10%
2018/09/26	8	53.65	3	53.90	53.70	5	2,826	0.18%
2018/09/25	5	55.48	5	55.38	55.10	0	2,801	0.00%
2018/09/21	8	55.23	7	56.04	55.70	1	2,757	0.04%
2018/09/20	5	58.12	19	57.74	56.10	-14	2,679	-0.52%
2018/09/19	9	55.81	5	55.10	55.70	4	2,379	0.17%
2018/09/18	13	54.92	13.1	55.89	55.70	-0.1	2,297	-0.01%
2018/09/17	6	52.65	8	53.04	53.90	-2	2,058	-0.10%
2018/09/12	1	47.60	0	0.00	47.85	1	1,949	0.05%
2018/09/10	0	0.00	3	46.75	46.95	-3	2,012	-0.15%
2018/09/04	2	50.40	2	50.00	50.00	0	2,070	0.00%
2018/08/30	1	49.45	0	0.00	49.40	1	2,191	0.05%
2018/08/29	2	49.15	0	0.00	48.80	2	2,216	0.09%
2018/08/28	0	0.00	8	48.73	48.95	-8	2,246	-0.36%
2018/08/22	0	0.00	5	47.20	47.35	-5	2,458	-0.20%
2018/08/21	2	47.60	4	47.58	47.60	-2	2,538	-0.08%
2018/08/20	2	47.00	0	0.00	47.00	2	2,737	0.07%
2018/08/17	0	0.00	5	48.90	48.90	-5	2,698	-0.19%
2018/08/16	3	49.10	0	0.00	49.10	3	2,697	0.11%
2018/08/15	4	50.15	0	0.00	49.70	4	2,705	0.15%
2018/08/14	1	49.75	3	49.15	49.70	-2	2,748	-0.07%
2018/08/13	3	50.87	0	0.00	50.30	3	2,743	0.11%
2018/08/10	1	52.70	0	0.00	52.70	1	2,700	0.04%
2018/08/06	1	52.00	0	0.00	52.30	1	2,746	0.04%
2018/08/02	8	52.15	0	0.00	51.90	8	2,798	0.29%
2018/08/01	3	54.73	8	55.10	54.40	-5	2,745	-0.18%
2018/07/31	0	0.00	2	54.90	55.00	-2	2,811	-0.07%
2018/07/30	17	56.69	3	56.60	56.30	14	2,768	0.51%
2018/07/27	0	0.00	1	54.70	56.00	-1	2,683	-0.04%
2018/07/26	0	0.00	2	54.60	54.30	-2	2,639	-0.08%
2018/07/25	1	55.40	0	0.00	54.30	1	2,642	0.04%
2018/07/24	0	0.00	1	54.60	54.80	-1	2,612	-0.04%
2018/07/20	2	53.70	0	0.00	53.80	2	2,614	0.08%
2018/07/19	3	54.70	0	0.00	54.20	3	2,633	0.11%
2018/07/17	3	54.17	2	54.70	53.60	1	2,612	0.04%
2018/07/13	2	53.60	10	53.54	53.80	-8	2,548	-0.31%
2018/07/12	3	51.70	0	0.00	51.80	3	2,519	0.12%
2018/07/09	3	51.30	0	0.00	51.50	3	2,516	0.12%
2018/07/04	6	50.50	0	0.00	50.50	6	2,501	0.24%
2018/07/02	1	51.80	0	0.00	51.40	1	2,483	0.04%
2018/06/29	0	0.00	3	52.40	52.30	-3	2,478	-0.12%
2018/06/28	1	52.20	0	0.00	51.70	1	2,498	0.04%
2018/06/25	3	53.70	3	53.50	53.00	0	2,486	0.00%
2018/06/21	3	58.10	0	0.00	56.50	3	2,467	0.12%
2018/06/20	0	0.00	14	55.51	57.20	-14	2,440	-0.57%
2018/06/13	4	56.18	0	0.00	55.70	4	2,473	0.16%
2018/06/12	3	57.60	0	0.00	56.40	3	2,522	0.12%
2018/06/11	1	57.50	0	0.00	57.70	1	2,603	0.04%
2018/06/08	14	58.64	0	0.00	57.80	14	2,846	0.49%
2018/06/07	5	58.90	2	59.40	59.00	3	2,888	0.10%
2018/06/06	2	59.60	2	58.90	59.00	0	3,147	0.00%
2018/06/05	7	59.70	2	59.70	58.70	5	3,322	0.15%
2018/06/04	2	59.60	7	59.89	58.80	-5	3,278	-0.15%
2018/06/01	8	57.70	3	58.57	59.00	5	3,255	0.15%
2018/05/31	5	58.20	0	0.00	57.50	5	3,234	0.15%
2018/05/30	7	59.20	3	60.77	58.50	4	3,228	0.12%
2018/05/29	2	59.70	4	59.30	59.60	-2	3,124	-0.06%
2018/05/28	2	61.10	19	59.09	60.00	-17	3,067	-0.55%
2018/05/25	3	55.70	0	0.00	55.70	3	2,870	0.10%
2018/05/24	2	56.70	0	0.00	56.00	2	2,898	0.07%
2018/05/22	4	55.50	8	56.83	56.60	-4	2,916	-0.14%
2018/05/21	2	55.50	2	55.60	55.60	0	2,864	0.00%
2018/05/17	1	54.80	0	0.00	53.90	1	2,874	0.03%
2018/05/16	4	55.00	0	0.00	54.80	4	2,876	0.14%
2018/05/15	6	56.00	3	55.83	55.50	3	2,902	0.10%
2018/05/14	4	55.30	7	55.40	56.60	-3	2,943	-0.10%
2018/05/11	6	57.27	0	0.00	55.70	6	2,958	0.20%
2018/05/10	0	0.00	17	54.50	54.20	-17	2,906	-0.58%
2018/05/09	13	54.09	0	0.00	54.10	13	2,922	0.44%
2018/05/08	0	0.00	1	53.60	55.30	-1	2,959	-0.03%
2018/05/03	0	0.00	3	49.80	50.40	-3	3,005	-0.10%
2018/05/02	2	49.90	0	0.00	50.30	2	3,022	0.07%
2018/04/30	2	49.40	3	49.17	49.10	-1	3,059	-0.03%
2018/04/24	2	50.10	0	0.00	50.10	2	3,060	0.07%
2018/04/20	3	54.10	0	0.00	54.10	3	3,108	0.10%
2018/04/19	0	0.00	1	54.50	54.30	-1	3,135	-0.03%
2018/04/18	0	0.00	1	53.20	53.20	-1	3,149	-0.03%
2018/04/17	0	0.00	1	52.30	52.10	-1	3,175	-0.03%
2018/04/13	1	53.80	0	0.00	53.10	1	3,345	0.03%
2018/04/10	1	54.30	0	0.00	54.00	1	3,455	0.03%
2018/04/09	0	0.00	1	55.40	55.00	-1	3,452	-0.03%
2018/04/02	0	0.00	1	54.90	54.60	-1	3,484	-0.03%
2018/03/31	3	56.57	1	57.00	55.80	2	3,507	0.06%
2018/03/28	0	0.00	2	56.15	56.00	-2	3,722	-0.05%
2018/03/27	1	56.10	0	0.00	55.60	1	3,708	0.03%
2018/03/26	1	54.50	0	0.00	54.30	1	3,724	0.03%
2018/03/23	1	54.60	0	0.00	54.10	1	3,765	0.03%
2018/03/19	2	57.00	9	56.74	57.30	-7	3,837	-0.18%
2018/03/16	3	56.50	0	0.00	56.10	3	3,883	0.08%
2018/03/15	2	57.60	2	57.20	57.70	0	3,907	0.00%
2018/03/14	2	57.75	4	56.70	57.10	-2	3,863	-0.05%
2018/03/13	5	55.28	23	54.59	54.30	-18	3,681	-0.49%
2018/03/12	7	55.40	7	54.73	54.80	0	3,709	0.00%
2018/03/09	0	0.00	30	54.44	55.00	-30	3,552	-0.84%
2018/03/08	0	0.00	5	50.10	50.00	-5	3,498	-0.14%
2018/02/21	0	0.00	1	48.30	49.10	-1	4,013	-0.02%
2018/02/12	5	47.10	0	0.00	46.90	5	4,002	0.12%
2018/02/09	7	45.30	10	46.18	46.65	-3	4,011	-0.07%
2018/02/08	2	47.65	0	0.00	47.65	2	4,013	0.05%
2018/02/06	1	46.60	1	47.40	46.05	0	4,040	0.00%
2018/02/05	0	0.00	1	49.35	49.80	-1	3,986	-0.03%
2018/01/31	14	50.53	0	0.00	50.40	14	3,969	0.35%
2018/01/30	3	50.70	1	52.60	52.40	2	3,977	0.05%
2018/01/29	3	53.00	5	51.90	51.80	-2	3,890	-0.05%
2018/01/26	2	52.95	0	0.00	52.90	2	3,898	0.05%
2018/01/25	0	0.00	1	53.40	53.00	-1	3,926	-0.03%
2018/01/24	3	53.30	2	53.90	53.50	1	3,999	0.03%
2018/01/23	0	0.00	1	52.40	52.30	-1	4,094	-0.02%
2018/01/22	5	52.30	0	0.00	52.30	5	4,118	0.12%
2018/01/18	1	52.60	0	0.00	52.60	1	4,144	0.02%
2018/01/17	1	51.90	0	0.00	51.90	1	4,129	0.02%
2018/01/16	5	51.30	1	51.20	51.20	4	4,099	0.10%
2018/01/12	1	50.70	13	50.90	50.90	-12	4,089	-0.29%
2018/01/11	1	49.75	10	49.80	49.80	-9	4,086	-0.22%
2018/01/10	3	50.80	1	50.00	50.60	2	4,192	0.05%
2018/01/09	0	0.00	1	51.70	51.70	-1	4,129	-0.02%
2018/01/08	13	53.80	6	53.90	54.00	7	4,071	0.17%
2018/01/05	2	56.10	2	55.50	55.50	0	4,063	0.00%
2018/01/04	1	55.90	3	55.53	56.40	-2	4,033	-0.05%
2018/01/02	0	0.00	2	54.80	54.80	-2	4,018	-0.05%

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

安泰券商分點個股進出
安泰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

安泰 券商分點個股進出 安泰 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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析