景碩 (3189)-群益金鼎-中壢券商分點個股進出

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
96.8
漲跌
▼0.3
漲幅
-0.31%
成交量
1,124張
產業
上市半導體類股
1386人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/04/25	1	96.50	2	97.30	96.80	-1	3,312	-0.03%
2024/04/24	0	0.00	0.1	98.10	97.10	-0.1	3,321	0.00%
2024/04/22	0	0.00	1	95.40	94.50	-1	3,319	-0.03%
2024/04/19	2	95.00	4	95.45	94.00	-2	3,302	-0.06%
2024/04/18	0	96.40	0	0.00	95.80	0	3,262	0.00%
2024/04/17	1	96.60	2	97.00	97.50	-1	3,248	-0.03%
2024/04/16	1	96.60	13	96.16	96.00	-12	3,277	-0.37%
2024/04/15	1	97.10	4	97.55	97.20	-3	3,263	-0.09%
2024/04/12	6.2	99.21	0	0.00	97.80	6.2	3,248	0.19%
2024/04/11	0	0.00	1	101.00	101.00	-1	3,219	-0.03%
2024/04/10	1	100.00	0	0.00	99.70	1	3,225	0.03%
2024/04/09	2.2	100.05	1	100.50	101.00	1.2	3,217	0.04%
2024/04/08	2.2	100.14	1	101.00	101.00	1.2	3,226	0.04%
2024/04/03	1	102.00	1	102.50	102.00	0	3,206	0.00%
2024/04/02	0.2	102.00	1	102.00	103.00	-0.8	3,189	-0.03%
2024/04/01	1	101.50	4	100.88	101.50	-3	3,171	-0.09%
2024/03/29	2.3	98.79	1	99.60	98.70	1.3	3,152	0.04%
2024/03/28	3.2	99.14	0	0.00	98.90	3.2	3,145	0.10%
2024/03/27	2	99.10	1	100.50	99.40	1	3,142	0.03%
2024/03/26	0.2	101.50	0	0.00	99.70	0.2	3,197	0.01%
2024/03/25	1.2	102.00	0	0.00	101.00	1.2	3,265	0.04%
2024/03/21	1	103.00	14	101.54	101.50	-13	3,434	-0.38%
2024/03/20	1	103.00	5	102.50	103.00	-4	3,478	-0.12%
2024/03/19	1	98.60	9.2	99.62	99.30	-8.2	3,381	-0.24%
2024/03/18	0	0.00	7	96.96	98.00	-7	3,289	-0.21%
2024/03/15	6	93.18	0	0.00	92.10	6	3,205	0.19%
2024/03/14	1	94.50	0	0.00	94.40	1	3,154	0.03%
2024/03/13	3	96.13	1	94.80	94.80	2	3,147	0.06%
2024/03/12	5	97.26	0	0.00	96.70	5	3,150	0.16%
2024/03/11	0	0.00	3	98.90	98.20	-3	3,156	-0.10%
2024/03/08	4	97.00	9	96.78	97.00	-5	3,218	-0.16%
2024/03/07	2	94.15	2	94.40	93.80	0	3,206	0.00%
2024/03/06	3	95.27	2	95.30	95.10	1	3,222	0.03%
2024/03/05	0	0.00	3	96.73	96.20	-3	3,234	-0.09%
2024/03/04	2	97.10	3	96.93	96.80	-1	3,272	-0.03%
2024/03/01	0	0.00	2	97.80	96.90	-2	3,278	-0.06%
2024/02/29	3	97.10	1	96.70	96.70	2	3,317	0.06%
2024/02/27	4.2	97.18	10	97.08	96.20	-5.9	3,302	-0.18%
2024/02/26	1	99.20	0	0.00	99.20	1	3,266	0.03%
2024/02/23	9	100.42	0	0.00	98.80	9	3,289	0.27%
2024/02/22	2	101.00	1	101.00	100.50	1	3,360	0.03%
2024/02/20	5	102.40	0	0.00	102.00	5	3,383	0.15%
2024/02/19	3	104.50	3	105.33	104.00	0	3,367	0.00%
2024/02/16	1	102.00	3	102.33	102.00	-2	3,341	-0.06%
2024/02/15	0	101.50	0	0.00	101.00	0	3,344	0.00%
2024/02/05	1	100.50	0	0.00	101.00	1	3,353	0.03%
2024/02/02	2	101.75	4	101.88	102.50	-2	3,370	-0.06%
2024/02/01	1	100.00	0	0.00	100.50	1	3,348	0.03%
2024/01/31	4	101.00	1	100.50	100.50	3	3,349	0.09%
2024/01/30	6	104.33	16	105.66	103.50	-10	3,341	-0.30%
2024/01/29	0	0.00	1	102.00	101.50	-1	3,102	-0.03%
2024/01/26	1	99.00	3	100.00	100.00	-2	3,122	-0.06%
2024/01/25	2	100.50	13	101.08	101.00	-11	3,144	-0.35%
2024/01/24	1	100.50	7	101.57	100.50	-6	3,168	-0.19%
2024/01/23	9	102.11	5	101.30	101.50	4	3,285	0.12%
2024/01/22	14	100.00	5	99.94	100.00	9	3,233	0.28%
2024/01/19	0	0.00	4	97.45	98.40	-4	3,225	-0.12%
2024/01/18	2	95.40	1	96.00	95.70	1	3,263	0.03%
2024/01/17	2	96.25	0	0.00	96.00	2	3,291	0.06%
2024/01/16	0	0.00	2	97.80	97.90	-2	3,285	-0.06%
2024/01/15	0	0.00	4	97.08	97.10	-4	3,278	-0.12%
2024/01/12	1	95.80	0	0.00	95.70	1	3,286	0.03%
2024/01/11	1	96.20	3	96.67	96.20	-2	3,289	-0.06%
2024/01/10	10	96.44	1	96.40	96.40	9	3,311	0.27%
2024/01/09	0	0.00	1	99.60	98.60	-1	3,279	-0.03%
2024/01/08	0	0.00	32	99.33	97.80	-32	3,279	-0.98%
2024/01/05	2	97.25	7	97.19	97.10	-5	3,300	-0.15%
2024/01/04	12	96.93	1	97.50	97.70	11	3,316	0.33%
2024/01/02	10	98.20	0	0.00	98.20	10	3,316	0.30%
2023/12/27	10	99.40	0	0.00	99.60	10	3,320	0.30%
2023/12/25	0	0.00	1	100.00	100.00	-1	3,355	-0.03%
2023/12/21	0	0.00	3	100.33	99.60	-3	3,369	-0.09%
2023/12/20	1	98.40	2	99.20	98.70	-1	3,275	-0.03%
2023/12/19	2	97.10	3	98.30	98.30	-1	3,213	-0.03%
2023/12/18	8	99.28	0	0.00	97.70	8	3,130	0.26%
2023/12/15	17.2	100.99	16	101.59	101.50	1.2	3,048	0.04%
2023/12/14	0	0.00	11	103.00	102.00	-11	2,953	-0.37%
2023/12/12	1	102.50	0	104.00	103.50	1	3,017	0.03%
2023/12/11	4	103.75	1	103.00	103.00	3	3,041	0.10%
2023/12/07	0	0.00	2	102.75	101.50	-2	3,059	-0.07%
2023/12/06	2	102.00	0	0.00	101.50	2	3,040	0.07%
2023/12/05	3	102.67	13.3	102.98	104.50	-10.3	2,998	-0.34%
2023/12/04	3	101.50	11	101.73	102.50	-8	2,940	-0.27%
2023/12/01	11	98.50	1.1	99.54	100.50	9.9	2,932	0.34%
2023/11/30	5	98.26	6	98.33	98.90	-1	2,907	-0.03%
2023/11/29	3	98.47	2	99.25	99.30	1	2,894	0.03%
2023/11/28	4	97.50	4	97.68	98.00	0	2,858	0.00%
2023/11/27	5	97.96	2	98.95	96.40	3	2,838	0.11%
2023/11/24	1	97.00	2	97.15	97.70	-1	2,792	-0.04%
2023/11/23	7	96.93	3	97.20	96.90	4	2,815	0.14%
2023/11/22	5.1	97.09	1	96.60	96.80	4.1	2,807	0.15%
2023/11/21	7	98.93	5.1	99.48	98.40	2	2,789	0.07%
2023/11/17	3	96.87	1	96.50	96.50	2	2,715	0.07%
2023/11/16	0	96.50	2	96.40	96.80	-2	2,681	-0.07%
2023/11/15	0	0.00	1	96.50	96.20	-1	2,676	-0.04%
2023/11/14	2	95.15	1	94.90	94.90	1	2,653	0.04%
2023/11/13	8	95.48	8	95.20	95.60	0	2,651	0.00%
2023/11/10	6	93.32	1	92.90	92.90	5	2,632	0.19%
2023/11/09	2	94.80	1	95.00	94.60	1	2,604	0.04%
2023/11/08	3	95.33	0	0.00	95.40	3	2,662	0.11%
2023/11/07	4	96.25	1	96.90	95.50	3	2,646	0.11%
2023/11/06	2.1	97.38	0	0.00	97.80	2.1	2,627	0.08%
2023/11/03	1	98.10	3	98.30	98.70	-2	2,610	-0.08%
2023/11/02	1	96.50	4	96.65	96.50	-3	2,579	-0.12%
2023/11/01	3	96.03	1	96.00	96.00	2	2,564	0.08%
2023/10/31	8	94.24	8	95.13	94.80	0	2,548	0.00%
2023/10/30	1	94.20	0	0.00	94.20	1	2,556	0.04%
2023/10/27	4	96.03	1	96.90	95.10	3	2,675	0.11%
2023/10/26	4	95.33	3	96.10	96.20	1	2,731	0.04%
2023/10/25	6.1	99.19	4	99.28	97.70	2.1	2,717	0.08%
2023/10/24	1	99.90	0	0.00	99.90	1	2,780	0.04%
2023/10/23	0	101.50	1	101.00	101.00	-1	2,819	-0.04%
2023/10/19	0	101.50	0	104.50	101.50	0	2,931	0.00%
2023/10/17	2	102.25	0	0.00	102.00	2	3,050	0.07%
2023/10/16	2	100.75	1	101.50	101.50	1	3,354	0.03%
2023/10/13	0.3	103.50	2	103.00	103.00	-1.8	3,733	-0.05%
2023/10/12	2	103.75	0	0.00	105.50	2	3,766	0.05%
2023/10/11	3	106.33	2	105.00	105.00	1	3,821	0.03%
2023/10/06	4	108.25	4	107.50	107.50	0	3,975	0.00%
2023/10/05	1.1	108.48	1	108.50	108.50	0.1	4,096	0.00%
2023/10/04	0	0.00	2	106.75	107.00	-2	4,141	-0.05%
2023/10/03	2	108.00	0	0.00	106.50	2	4,150	0.05%
2023/10/02	7.1	109.20	5	108.00	108.00	2.1	4,173	0.05%
2023/09/28	1	107.50	1	108.50	108.50	0	4,182	0.00%
2023/09/27	0.1	105.50	0	0.00	105.00	0.1	4,198	0.00%
2023/09/26	5	107.40	4	105.63	105.50	1	4,207	0.02%
2023/09/25	0	0.00	1	111.00	109.50	-1	4,208	-0.02%
2023/09/22	1	108.00	1	110.00	109.50	0	4,227	0.00%
2023/09/21	3	110.50	2	110.00	110.50	1	4,203	0.02%
2023/09/20	1	111.00	1	110.50	110.50	0	4,210	0.00%
2023/09/19	1.1	113.98	1	113.00	113.00	0.1	4,184	0.00%
2023/09/15	6	113.42	3	112.83	113.50	3	4,225	0.07%
2023/09/14	2	112.00	9	111.78	111.50	-7	4,173	-0.17%
2023/09/12	0	0.00	4.1	109.87	109.50	-4.1	4,155	-0.10%
2023/09/11	2	108.00	4	109.00	108.50	-2	4,186	-0.05%
2023/09/08	2	108.00	2	108.75	108.50	0	4,233	0.00%
2023/09/07	1	108.50	0	0.00	108.50	1	4,262	0.02%
2023/09/06	3	109.67	23	110.04	110.00	-20	4,251	-0.47%
2023/09/05	3	108.17	4	109.00	109.00	-1	4,240	-0.02%
2023/09/04	11	108.05	3	108.33	108.50	8	4,288	0.19%
2023/09/01	0	0.00	1	107.00	107.00	-1	4,337	-0.02%
2023/08/31	0	0.00	2	106.00	106.00	-2	4,360	-0.05%
2023/08/30	3	106.33	3	105.50	105.50	0	4,449	0.00%
2023/08/29	2	106.00	5	105.00	106.00	-3	4,587	-0.07%
2023/08/28	0	0.00	1	103.00	102.50	-1	4,584	-0.02%
2023/08/25	5	102.00	0	0.00	101.50	5	4,632	0.11%
2023/08/24	2	104.75	4	105.13	105.00	-2	4,670	-0.04%
2023/08/21	1	103.00	0	0.00	102.00	1	5,160	0.02%
2023/08/18	0	0.00	2	103.25	103.00	-2	5,180	-0.04%
2023/08/17	1	102.00	1.2	102.43	103.00	-0.2	5,219	0.00%
2023/08/16	0	0.00	5	102.50	102.50	-5	5,227	-0.10%
2023/08/15	0	0.00	1	102.50	101.50	-1	5,251	-0.02%
2023/08/14	28	101.04	0	0.00	101.00	28	5,294	0.53%
2023/08/10	3	105.17	0	0.00	104.50	3	5,294	0.06%
2023/08/09	1	107.00	0	0.00	107.00	1	5,297	0.02%
2023/08/08	0	0.00	2	106.25	106.00	-2	5,285	-0.04%
2023/08/07	1.1	107.09	0	0.00	107.50	1.1	5,304	0.02%
2023/08/04	4	108.13	0	0.00	108.50	4	5,292	0.08%
2023/08/02	1	107.50	9	110.00	108.50	-8	5,317	-0.15%
2023/08/01	0	0.00	42	108.85	107.00	-42	5,279	-0.80%
2023/07/31	11.1	104.51	7	104.50	103.50	4.1	5,192	0.08%
2023/07/28	4	105.88	1	107.00	106.50	3	5,139	0.06%
2023/07/27	28	106.45	1	106.50	106.50	27	5,160	0.52%
2023/07/26	10.1	110.15	3	110.33	109.00	7.1	5,209	0.14%
2023/07/25	8	111.69	1	110.00	110.00	7	5,305	0.13%
2023/07/24	5	112.00	7	111.50	110.50	-2	5,305	-0.04%
2023/07/21	5	110.00	0	0.00	110.00	5	5,361	0.09%
2023/07/20	19	114.58	17	112.79	112.50	2	5,399	0.04%
2023/07/19	33.1	118.42	28	114.68	113.50	5.1	5,363	0.09%
2023/07/18	20	118.58	24	120.02	120.50	-4	5,106	-0.08%
2023/07/17	1	113.50	8	113.44	113.50	-7	4,771	-0.15%
2023/07/14	1	112.51	1	112.00	111.50	0	4,833	0.00%
2023/07/13	14	111.32	5	112.00	110.00	9	4,768	0.19%
2023/07/12	2	113.00	0	0.00	113.50	2	4,617	0.04%
2023/07/11	0	0.00	2	116.00	115.50	-2	4,515	-0.04%
2023/07/10	1	115.00	0	0.00	115.50	1	4,496	0.02%
2023/07/07	2	114.50	8	114.50	115.50	-6	4,487	-0.13%
2023/07/06	0.1	117.00	0	0.00	117.00	0.1	4,488	0.00%
2023/07/05	2.2	117.50	3	118.17	117.00	-0.9	4,484	-0.02%
2023/07/04	0	0.00	1	117.00	117.00	-1	4,497	-0.02%
2023/07/03	0	0.00	1	117.00	117.00	-1	4,518	-0.02%
2023/06/29	0	0.00	2	113.75	115.00	-2	4,603	-0.04%
2023/06/28	0	0.00	2	112.50	112.00	-2	4,609	-0.04%
2023/06/27	0	0.00	1	114.00	113.50	-1	4,635	-0.02%
2023/06/26	0	0.00	2	116.50	116.50	-2	4,656	-0.04%
2023/06/20	0	0.00	3.1	116.02	116.50	-3.1	4,878	-0.06%
2023/06/19	1	115.50	2	115.00	114.50	-1	5,026	-0.02%
2023/06/16	5	115.00	0	0.00	115.00	5	5,101	0.10%
2023/06/15	6	116.75	4	118.00	116.50	2	5,109	0.04%
2023/06/14	1	116.50	13	116.46	117.00	-12	5,097	-0.24%
2023/06/13	7	115.07	6	114.50	115.00	1	5,123	0.02%
2023/06/09	4	111.63	2	111.50	112.00	2	5,216	0.04%
2023/06/08	5	112.70	10	111.50	111.50	-5	5,251	-0.09%
2023/06/07	11	115.73	3	116.67	116.00	8	5,260	0.15%
2023/06/06	1.1	117.95	0	0.00	117.50	1.1	5,269	0.02%
2023/06/05	2	117.75	11.5	118.74	119.00	-9.5	5,305	-0.18%
2023/06/02	6	118.67	32	118.92	118.00	-26	5,298	-0.49%
2023/06/01	11	116.41	11	116.05	116.50	0	5,261	0.00%
2023/05/31	12	116.33	11.5	116.07	116.50	0.5	5,425	0.01%
2023/05/30	12	116.38	21	116.24	115.50	-9	5,456	-0.16%
2023/05/29	10.3	116.45	32	117.84	116.00	-21.8	5,453	-0.40%
2023/05/26	8	115.63	78	116.22	115.50	-70	5,331	-1.31%
2023/05/25	34	112.53	39	115.24	112.00	-5	5,240	-0.10%
2023/05/24	1	110.50	1	111.50	111.00	0	5,096	0.00%
2023/05/23	5	112.50	9	112.67	112.50	-4	5,155	-0.08%
2023/05/22	2	110.25	5	109.50	111.00	-3	5,175	-0.06%
2023/05/19	12	111.13	3	110.50	110.50	9	5,241	0.17%
2023/05/18	3	111.00	13	111.85	112.00	-10	5,344	-0.19%
2023/05/17	11	108.50	13	109.50	109.50	-2	5,421	-0.04%
2023/05/16	10	108.50	10	108.50	108.00	0	5,506	0.00%
2023/05/15	1	106.50	0	0.00	106.50	1	5,544	0.02%
2023/05/12	10	109.00	7	109.00	109.00	3	5,573	0.05%
2023/05/10	5	110.50	5	109.50	110.00	0	5,636	0.00%
2023/05/09	5	111.00	7	110.93	111.00	-2	5,678	-0.04%
2023/05/08	11	111.36	20	111.58	111.00	-9	5,818	-0.15%
2023/05/05	0	0.00	13	109.00	109.50	-13	5,843	-0.22%
2023/05/04	1	106.50	1	107.50	108.00	0	5,960	0.00%
2023/05/03	1	105.50	3	106.17	107.00	-2	6,126	-0.03%
2023/05/02	3	107.83	2.7	108.31	106.50	0.3	6,160	0.00%
2023/04/28	2	111.50	14	111.29	110.50	-12	6,142	-0.20%
2023/04/27	11	107.14	4	109.00	107.50	7	6,023	0.12%
2023/04/26	0.1	107.00	19	108.05	109.50	-19	6,040	-0.31%
2023/04/25	12.1	104.97	24	103.50	104.50	-12	6,022	-0.20%
2023/04/24	5	107.00	1	108.00	108.50	4	5,935	0.07%
2023/04/21	15	109.20	5	108.20	107.50	10	5,962	0.17%
2023/04/20	10	108.90	3	107.50	107.50	7	5,966	0.12%
2023/04/19	5	108.90	150	108.50	108.50	-145	6,045	-2.40%	大賣/鉅額交易
2023/04/18	4	113.13	0	0.00	112.50	4	6,016	0.07%
2023/04/17	1	113.50	3	113.33	113.50	-2	6,085	-0.03%
2023/04/14	0	0.00	1	114.00	113.50	-1	6,137	-0.02%
2023/04/12	0	0.00	6	115.00	115.00	-6	6,195	-0.10%
2023/04/11	0	0.00	0.5	115.50	115.50	-0.5	6,252	-0.01%
2023/04/10	1	113.50	3	113.67	114.00	-2	6,268	-0.03%
2023/04/07	42.1	114.06	1	115.50	114.00	41.1	6,313	0.65%
2023/04/06	2	115.00	5	114.50	116.00	-3	6,292	-0.05%
2023/03/31	11	116.32	27	117.04	116.00	-16	6,397	-0.25%
2023/03/30	19	116.74	107	116.53	116.00	-88	6,554	-1.34%	大賣/
2023/03/29	3	113.50	1	114.00	114.00	2	6,798	0.03%
2023/03/28	1	114.00	11.5	114.04	113.00	-10.5	7,272	-0.14%
2023/03/27	42	115.55	1	116.00	115.50	41	7,392	0.55%
2023/03/24	17.1	117.89	3	118.83	117.00	14.1	7,644	0.18%
2023/03/23	2.2	117.30	12	118.75	119.00	-9.8	7,473	-0.13%
2023/03/22	43	118.48	15	119.13	117.50	28	7,466	0.38%
2023/03/21	5	117.30	1	117.00	117.00	4	7,428	0.05%
2023/03/20	0	0.00	6	116.50	116.00	-6	7,431	-0.08%
2023/03/17	7.2	115.50	5	115.50	116.00	2.2	7,633	0.03%
2023/03/16	7	115.71	1.1	115.82	113.50	5.9	7,892	0.07%
2023/03/15	2	115.25	3	114.83	115.00	-1	8,401	-0.01%
2023/03/14	2	112.00	0	0.00	113.50	2	8,566	0.02%
2023/03/13	0	0.00	13	111.58	114.00	-13	8,944	-0.15%
2023/03/10	1	115.50	8	114.31	113.00	-7	9,091	-0.08%
2023/03/09	3	116.17	0	0.00	115.50	3	9,511	0.03%
2023/03/08	2	116.50	0	0.00	116.50	2	9,555	0.02%
2023/03/07	31.2	115.98	0	0.00	115.50	31.2	9,625	0.32%
2023/03/06	10	118.05	3	118.50	118.00	7	9,665	0.07%
2023/03/03	29	115.81	22	116.00	116.50	7	9,774	0.07%
2023/03/02	9	113.17	2	112.25	113.00	7	9,703	0.07%
2023/03/01	0	0.00	12	110.67	111.50	-12	9,719	-0.12%
2023/02/24	2	109.25	1	108.50	108.50	1	9,782	0.01%
2023/02/23	4	109.88	5	110.00	110.50	-1	9,857	-0.01%
2023/02/22	5.6	108.90	11	109.32	108.50	-5.4	10,099	-0.05%
2023/02/21	3	110.33	2	111.25	111.00	1	10,281	0.01%
2023/02/20	2	109.50	0	0.00	109.00	2	10,426	0.02%
2023/02/17	0.6	110.00	4	109.63	110.00	-3.4	10,640	-0.03%
2023/02/16	6	111.42	4	110.88	111.50	2	10,961	0.02%
2023/02/15	3.1	111.44	3	110.33	111.50	0.1	11,501	0.00%
2023/02/14	6	108.42	5	108.50	109.00	1	11,654	0.01%
2023/02/13	6	105.50	0	0.00	105.00	6	12,340	0.05%
2023/02/10	2.1	107.52	3	107.33	107.00	-0.9	12,731	-0.01%
2023/02/09	1	109.00	1	109.50	109.00	0	12,945	0.00%
2023/02/08	2	110.25	1	109.50	110.00	1	13,163	0.01%
2023/02/07	1	109.00	12	109.13	109.50	-11	13,350	-0.08%
2023/02/06	9	108.39	1	108.50	108.50	8	13,602	0.06%
2023/02/03	11	116.09	3.1	116.32	115.00	7.9	13,644	0.06%
2023/02/02	4	118.38	7	118.21	119.00	-3	13,761	-0.02%
2023/02/01	2	116.25	10	116.45	117.00	-8	13,847	-0.06%
2023/01/31	5	112.20	3.1	112.15	112.50	1.9	13,907	0.01%
2023/01/30	5.1	111.49	6	110.67	111.50	-0.9	14,327	-0.01%
2023/01/17	2.1	108.24	2.1	107.52	108.00	0	14,615	0.00%
2023/01/16	0	0.00	17.1	107.85	108.50	-17.1	15,173	-0.11%
2023/01/13	11	106.14	1	108.50	105.50	10	15,301	0.07%
2023/01/12	1	108.00	0	0.00	106.00	1	15,474	0.01%
2023/01/11	1	107.50	10	107.50	107.00	-9	15,764	-0.06%
2023/01/10	5	106.20	1	106.00	106.50	4	16,253	0.02%
2023/01/09	3	106.83	12	107.04	107.50	-9	16,589	-0.05%
2023/01/06	2	104.25	15	105.33	106.50	-13	16,673	-0.08%
2023/01/05	4	103.37	3	103.00	102.50	1	16,733	0.01%
2023/01/04	15	103.77	9.3	103.14	103.00	5.7	16,804	0.03%
2023/01/03	6	105.50	4	106.38	106.00	2	16,887	0.01%
2022/12/30	4.3	104.85	0	0.00	104.50	4.3	17,066	0.03%
2022/12/29	2	105.50	11	105.05	106.00	-9	17,146	-0.05%
2022/12/27	2	107.25	4	108.00	107.50	-2	17,562	-0.01%
2022/12/26	0	0.00	1	106.00	106.00	-1	17,621	-0.01%
2022/12/23	2	107.50	31	107.19	107.00	-29	17,780	-0.16%
2022/12/22	19	105.89	7	105.86	107.00	12	17,871	0.07%
2022/12/21	16.1	105.99	8	105.56	106.50	8.1	17,832	0.05%
2022/12/20	8.1	107.81	15	106.97	109.50	-6.9	17,695	-0.04%
2022/12/19	7	111.64	5	112.50	112.00	2	17,412	0.01%
2022/12/16	39.1	113.21	22.1	114.25	112.00	17.1	17,414	0.10%
2022/12/15	2	117.00	3.1	117.84	118.00	-1.1	17,256	-0.01%
2022/12/14	6	116.58	1	116.50	116.50	5	17,352	0.03%
2022/12/13	4	115.13	2	116.00	115.00	2	17,372	0.01%
2022/12/12	3	117.00	2	116.50	117.00	1	17,320	0.01%
2022/12/09	18	118.19	5	117.40	117.50	13	17,309	0.08%
2022/12/08	27.1	119.13	24	120.25	120.00	3.1	17,160	0.02%
2022/12/07	59.2	124.21	29.1	123.19	121.50	30.1	17,051	0.18%
2022/12/06	40	136.63	2	135.50	134.50	38	16,598	0.23%
2022/12/05	17.3	137.52	24	138.13	138.50	-6.8	16,437	-0.04%
2022/12/02	8	132.06	21.3	132.52	133.00	-13.3	16,119	-0.08%
2022/12/01	115	128.95	129	129.68	130.50	-14	16,148	-0.09%	大買/大賣/
2022/11/30	104	120.03	108	121.55	122.50	-4	15,750	-0.03%	大買/大賣/
2022/11/29	110	120.06	115	120.99	121.00	-5	15,778	-0.03%	大買/大賣/
2022/11/28	12	121.50	2	120.50	122.00	10	15,889	0.06%
2022/11/25	7.1	121.50	10	120.90	120.50	-2.9	16,141	-0.02%
2022/11/24	14	119.54	49	119.70	120.00	-35	15,990	-0.22%
2022/11/23	10	117.00	1	117.50	117.50	9	15,932	0.06%
2022/11/22	65	116.15	63.1	117.52	118.00	1.9	15,953	0.01%
2022/11/21	1	117.00	2	117.25	117.00	-1	15,944	-0.01%
2022/11/18	14	117.71	3	118.33	116.00	11	15,912	0.07%
2022/11/17	141	120.32	131	120.00	120.00	10	15,766	0.06%	大買/大賣/
2022/11/16	112	121.52	107	121.52	121.50	5	15,764	0.03%	大買/大賣/
2022/11/15	4	119.50	42	120.17	121.50	-38	15,744	-0.24%
2022/11/14	345.7	119.37	329	120.16	119.00	16.7	15,626	0.11%	大買/大賣/
2022/11/11	16	122.06	62	121.81	119.50	-46	15,359	-0.30%
2022/11/10	48	111.51	44	111.98	113.00	4	14,764	0.03%
2022/11/09	36.3	112.44	38	112.18	113.50	-1.7	14,573	-0.01%
2022/11/08	17	106.59	28.2	107.35	106.50	-11.2	14,070	-0.08%
2022/11/07	106	104.42	102	104.00	104.00	4	13,845	0.03%	大買/大賣/
2022/11/04	9.2	104.28	3	104.50	105.00	6.2	13,717	0.04%
2022/11/03	12.2	106.09	3	106.33	106.50	9.2	13,615	0.07%
2022/11/02	10	107.55	12	107.67	107.50	-2	13,553	-0.01%
2022/11/01	8	105.63	5	105.60	105.00	3	13,357	0.02%
2022/10/31	4	104.13	7	104.79	104.50	-3	13,314	-0.02%
2022/10/28	1	104.50	5	104.30	103.50	-4	13,372	-0.03%
2022/10/27	10	102.90	12	103.25	104.00	-2	13,498	-0.01%
2022/10/26	25	102.62	7.1	101.85	101.50	17.9	13,425	0.13%
2022/10/25	6	103.83	17	104.15	104.50	-11	13,090	-0.08%
2022/10/24	149	106.42	151.1	103.88	102.50	-2.1	12,999	-0.02%	大買/大賣/
2022/10/21	3	101.50	21	101.45	100.00	-18	12,968	-0.14%
2022/10/20	20	99.48	164	99.26	100.50	-144	13,114	-1.10%	大賣/鉅額交易
2022/10/19	22.1	103.41	19	103.84	102.00	3.1	13,204	0.02%
2022/10/18	50	103.02	22	103.86	102.50	28	13,000	0.22%
2022/10/17	38	99.79	8	99.50	103.50	30	12,646	0.24%
2022/10/14	114	97.55	20	97.45	99.50	94	12,567	0.75%	大買/
2022/10/13	16.1	92.39	12.3	94.31	90.50	3.9	12,680	0.03%
2022/10/12	16	94.53	8	95.30	95.30	8	12,686	0.06%
2022/10/11	17.1	95.25	15.3	96.13	92.50	1.9	12,786	0.01%
2022/10/07	13	100.96	8	100.94	100.50	5	12,896	0.04%
2022/10/06	5	98.48	3	100.20	100.50	2	12,854	0.02%
2022/10/05	8	99.83	26	98.82	99.00	-18	12,920	-0.14%
2022/10/04	19.1	98.53	18	98.33	99.90	1.1	12,821	0.01%
2022/10/03	18	94.40	9	94.31	94.40	9	12,678	0.07%
2022/09/30	1	88.30	41	91.61	93.00	-40	12,805	-0.31%
2022/09/29	51	91.42	0	0.00	90.30	51	12,880	0.40%
2022/09/28	8	94.74	11	93.07	92.00	-3	12,806	-0.02%
2022/09/27	24	95.89	27	95.09	96.70	-3	12,851	-0.02%
2022/09/26	8	95.54	12.4	94.44	92.60	-4.4	12,840	-0.03%
2022/09/23	5	99.22	11	98.93	98.00	-6	12,910	-0.05%
2022/09/22	7	100.57	5	101.00	100.00	2	12,866	0.02%
2022/09/21	17	103.65	2	104.50	103.00	15	12,833	0.12%
2022/09/20	2	104.25	9	105.28	105.00	-7	12,853	-0.05%
2022/09/19	10.2	106.79	10.1	106.10	105.50	0.1	12,941	0.00%
2022/09/16	15	108.00	10	105.50	105.50	5	13,033	0.04%
2022/09/15	5	108.80	3	109.17	108.00	2	13,263	0.02%
2022/09/14	2	107.75	3	107.67	109.50	-1	13,373	-0.01%
2022/09/13	10	111.80	2	112.50	111.50	8	13,424	0.06%
2022/09/12	1	115.00	6	114.33	114.00	-5	13,462	-0.04%
2022/09/08	1	110.50	5	111.60	111.50	-4	13,670	-0.03%
2022/09/07	22	107.61	12	107.71	108.50	10	13,949	0.07%
2022/09/06	36	113.47	12	112.50	112.00	24	14,099	0.17%
2022/09/05	10	113.95	11	112.32	111.50	-1	14,128	-0.01%
2022/09/02	12	112.67	9	111.89	111.50	3	14,070	0.02%
2022/09/01	32	114.73	5	111.60	111.50	27	13,951	0.19%
2022/08/31	3	121.83	3	122.67	123.00	0	13,744	0.00%
2022/08/30	2	123.00	6	122.58	122.50	-4	13,797	-0.03%
2022/08/29	5	120.80	5	121.20	121.50	0	13,856	0.00%
2022/08/26	9	130.28	7	128.07	127.00	2	13,872	0.01%
2022/08/25	8	126.50	9	128.50	129.00	-1	13,911	-0.01%
2022/08/24	25	127.36	9.3	126.20	125.50	15.7	14,102	0.11%
2022/08/23	32	130.38	6	129.92	128.50	26	14,148	0.18%
2022/08/22	24	138.83	8	138.38	136.50	16	14,263	0.11%
2022/08/19	5	135.30	20	137.03	137.00	-15	14,409	-0.10%
2022/08/18	3	130.17	4	133.88	134.00	-1	14,598	-0.01%
2022/08/17	3	133.17	2	134.00	133.00	1	14,786	0.01%
2022/08/16	3	135.33	7	134.86	134.00	-4	14,910	-0.03%
2022/08/15	208	135.46	203	135.99	135.50	5	14,923	0.03%	大買/大賣/
2022/08/12	11	131.45	15	131.30	131.00	-4	14,717	-0.03%
2022/08/11	1	130.50	3	128.00	128.00	-2	14,565	-0.01%
2022/08/10	10	126.45	3	126.00	125.50	7	14,606	0.05%
2022/08/09	4	129.13	6	128.75	129.50	-2	14,629	-0.01%
2022/08/08	1	126.00	4	128.00	129.00	-3	14,652	-0.02%
2022/08/05	15.2	125.74	7	126.79	126.50	8.2	14,664	0.06%
2022/08/04	13	123.65	12	120.63	121.00	1	14,570	0.01%
2022/08/03	30	126.38	24	124.90	124.00	6	14,372	0.04%
2022/08/02	6	130.66	6	129.58	130.00	0	14,162	0.00%
2022/08/01	10	134.35	19	134.08	134.00	-9	14,122	-0.06%
2022/07/29	27	133.78	29	136.78	136.00	-2	14,179	-0.01%
2022/07/28	79.2	134.37	5	135.70	130.50	74.2	14,090	0.53%
2022/07/27	2.1	148.40	21	147.83	149.00	-18.9	13,770	-0.14%
2022/07/26	292	142.79	4	143.75	141.50	288	13,583	2.12%	大買/鉅額交易
2022/07/25	1	142.50	1	143.50	146.00	0	13,607	0.00%
2022/07/22	7	145.29	9	145.17	145.00	-2	13,846	-0.01%
2022/07/21	6	142.92	12	143.63	145.00	-6	14,210	-0.04%
2022/07/20	11	138.32	14	139.46	138.50	-3	14,200	-0.02%
2022/07/19	10	136.50	5	135.80	134.50	5	14,036	0.04%
2022/07/18	12	134.71	51	135.90	137.00	-39	14,026	-0.28%
2022/07/15	29.2	132.27	7	133.14	133.50	22.2	13,869	0.16%
2022/07/14	6	130.08	19	132.29	133.50	-13	13,727	-0.09%
2022/07/13	17	129.88	10	131.50	128.50	7	13,674	0.05%
2022/07/12	17.2	128.23	11	129.64	126.00	6.2	13,583	0.05%
2022/07/11	4	133.88	9.1	133.00	134.00	-5.1	13,473	-0.04%
2022/07/08	42	135.44	14	135.50	135.00	28	13,560	0.21%
2022/07/07	12	129.38	17	133.09	134.00	-5	13,480	-0.04%
2022/07/06	2	130.50	2	130.50	127.50	0	13,380	0.00%
2022/07/05	10	133.20	9	132.11	133.00	1	13,413	0.01%
2022/07/04	1	133.47	0	0.00	130.50	1	13,325	0.01%
2022/07/01	6	136.57	6	131.17	130.00	0	13,481	0.00%
2022/06/30	8	142.94	11	141.41	142.50	-3	13,388	-0.02%
2022/06/29	4	140.75	4	143.25	143.00	0	13,495	0.00%
2022/06/28	10.2	145.89	8	142.63	144.00	2.2	13,495	0.02%
2022/06/27	11	147.45	11.1	151.42	151.00	-0.1	13,503	0.00%
2022/06/24	1	142.00	11	142.64	142.50	-10	13,538	-0.07%
2022/06/23	23	141.85	10	140.90	138.50	13	13,436	0.10%
2022/06/22	11	149.23	10	145.20	145.00	1	13,301	0.01%
2022/06/21	1	151.50	3	152.00	153.00	-2	13,194	-0.02%
2022/06/20	3	145.50	1	146.00	143.00	2	13,158	0.02%
2022/06/17	2.1	145.88	3	146.33	148.00	-0.9	13,111	-0.01%
2022/06/16	7.1	147.47	6	147.08	143.00	1.1	13,017	0.01%
2022/06/15	10	155.60	1	160.00	148.00	9	12,813	0.07%
2022/06/14	8	161.49	13	162.23	163.00	-5	12,769	-0.04%
2022/06/13	5	161.20	1	161.00	161.00	4	12,835	0.03%
2022/06/10	7	166.93	7	167.79	168.00	0	12,980	0.00%
2022/06/09	6	167.83	10	170.45	167.50	-4	12,990	-0.03%
2022/06/08	2	170.00	6	169.92	168.50	-4	12,915	-0.03%
2022/06/07	15	167.10	3	168.00	166.50	12	12,937	0.09%
2022/06/06	1	169.00	3	169.50	170.00	-2	13,001	-0.02%
2022/06/02	6	166.17	6	166.33	167.50	0	13,095	0.00%
2022/06/01	12.1	167.00	2.2	167.55	166.00	9.9	13,153	0.08%
2022/05/31	7.2	171.94	7.1	173.14	175.00	0.1	13,006	0.00%
2022/05/30	6	171.00	18	170.39	172.50	-12	12,960	-0.09%
2022/05/27	2	160.00	8	162.69	160.50	-6	12,843	-0.05%
2022/05/26	13.2	157.92	4	156.00	156.50	9.2	13,010	0.07%
2022/05/25	10	159.40	9	160.22	164.50	1	13,056	0.01%
2022/05/24	16.1	168.73	12	164.71	160.50	4.1	12,946	0.03%
2022/05/23	10	172.30	13	172.54	171.50	-3	12,797	-0.02%
2022/05/20	10	170.45	1	173.50	169.00	9	12,785	0.07%
2022/05/19	5	171.60	0	0.00	173.50	5	12,806	0.04%
2022/05/18	4	175.50	10	175.50	175.00	-6	12,902	-0.05%
2022/05/17	11	171.00	1.1	172.10	174.00	10	12,822	0.08%
2022/05/16	0	0.00	2	175.50	169.50	-2	12,833	-0.02%
2022/05/13	0	0.00	4	171.25	172.50	-4	12,711	-0.03%
2022/05/12	2	167.25	0	0.00	164.00	2	12,656	0.02%
2022/05/11	0	0.00	1	169.00	168.00	-1	12,661	-0.01%
2022/05/10	6	166.42	14	170.61	172.00	-8	12,687	-0.06%
2022/05/09	11	169.82	2	168.50	166.50	9	12,792	0.07%
2022/05/06	8	170.87	3	170.67	170.50	5	12,849	0.04%
2022/05/05	2	183.25	17	183.56	181.00	-15	12,688	-0.12%
2022/05/04	16	176.63	12	175.63	177.00	4	12,499	0.03%
2022/05/03	5	172.50	9	172.78	175.00	-4	12,356	-0.03%
2022/04/29	14	169.14	18.1	168.52	171.50	-4.1	12,334	-0.03%
2022/04/28	10	161.75	3	163.00	160.50	7	12,098	0.06%
2022/04/27	15	163.16	13	165.77	167.50	2	11,828	0.02%
2022/04/26	10.3	171.95	5	175.70	168.50	5.3	11,380	0.05%
2022/04/25	7.1	175.73	6	176.42	178.00	1.1	11,284	0.01%
2022/04/22	13	187.04	4	187.63	184.00	9	11,231	0.08%
2022/04/21	2	194.00	4	195.00	197.00	-2	11,195	-0.02%
2022/04/20	3.1	191.02	6	193.17	192.50	-3	11,212	-0.03%
2022/04/19	4	188.63	10	188.65	188.50	-6	11,181	-0.05%
2022/04/18	3	178.67	2	180.50	184.00	1	11,184	0.01%
2022/04/15	5	183.10	2	183.50	181.00	3	11,315	0.03%
2022/04/14	33	190.62	33	189.26	189.50	0	11,392	0.00%
2022/04/13	8	182.69	8.1	184.42	187.00	-0.1	11,354	0.00%
2022/04/12	11	184.45	14	185.50	185.50	-3	11,335	-0.03%
2022/04/11	11.1	185.82	5	186.00	182.50	6.1	11,225	0.05%
2022/04/08	9	195.33	6	193.08	192.00	3	11,119	0.03%
2022/04/07	14	198.71	5	202.20	192.50	9	11,093	0.08%
2022/04/06	21	199.69	25	201.34	205.00	-4	10,782	-0.04%
2022/04/01	3	197.50	14	201.32	202.50	-11	10,648	-0.10%
2022/03/31	4	194.38	3	194.83	194.50	1	10,713	0.01%
2022/03/30	1	198.00	7	198.14	198.00	-6	10,682	-0.06%
2022/03/29	13.1	196.45	5	194.20	193.50	8.1	10,621	0.08%
2022/03/28	3	198.67	3	200.17	201.00	0	10,430	0.00%
2022/03/25	10.2	203.34	9	203.17	203.00	1.2	10,409	0.01%
2022/03/24	6	202.08	7	201.50	202.00	-1	10,308	-0.01%
2022/03/23	5.2	199.50	6	201.08	199.50	-0.9	10,287	-0.01%
2022/03/22	6	191.43	6	192.50	193.50	0	10,185	0.00%
2022/03/21	3	191.67	5.2	193.25	192.00	-2.2	10,192	-0.02%
2022/03/18	8	184.63	8	184.81	188.00	0	10,105	0.00%
2022/03/17	14	182.57	18	182.17	186.50	-4	10,020	-0.04%
2022/03/16	7	174.21	8	175.44	172.50	-1	9,818	-0.01%
2022/03/15	8.1	174.40	3.1	175.50	172.00	5	9,746	0.05%
2022/03/14	5	186.90	3	189.00	188.00	2	9,658	0.02%
2022/03/11	1.3	190.92	0	0.00	193.00	1.3	9,703	0.01%
2022/03/10	7	194.43	10	195.40	197.00	-3	9,742	-0.03%
2022/03/09	15.6	186.92	10	189.70	186.00	5.6	9,942	0.06%
2022/03/08	19.1	192.28	3	192.83	185.50	16.1	10,028	0.16%
2022/03/07	34	202.71	0	0.00	197.00	34	9,976	0.34%
2022/03/04	5	216.70	11	219.27	217.50	-6	10,116	-0.06%
2022/03/03	42	219.40	12	224.21	217.00	30	10,209	0.29%
2022/03/02	19	219.08	4	220.00	222.50	15	10,300	0.15%
2022/03/01	17.3	228.57	18	231.33	224.50	-0.7	10,268	-0.01%
2022/02/25	14.7	222.63	20	223.65	227.00	-5.3	9,965	-0.05%
2022/02/24	6	213.75	8	217.81	212.00	-2	9,643	-0.02%
2022/02/23	0	0.00	2	213.00	213.50	-2	9,527	-0.02%
2022/02/22	2.1	208.32	1	213.00	210.00	1.1	9,546	0.01%
2022/02/21	5	216.70	2	216.00	216.50	3	9,569	0.03%
2022/02/18	6	219.08	4	219.25	218.00	2	9,639	0.02%
2022/02/17	5	214.90	4	213.75	214.50	1	9,695	0.01%
2022/02/16	5	219.20	1	218.00	217.50	4	9,885	0.04%
2022/02/15	4	217.63	4	219.38	215.50	0	9,957	0.00%
2022/02/14	7	215.00	0	0.00	215.50	7	10,091	0.07%
2022/02/11	3	221.00	5	221.40	221.50	-2	10,208	-0.02%
2022/02/10	4	227.75	2	221.25	221.00	2	10,273	0.02%
2022/02/09	8	212.88	15	218.70	224.50	-7	10,328	-0.07%
2022/02/08	3	208.50	1	211.00	210.00	2	10,357	0.02%
2022/02/07	3	203.00	1	204.00	202.50	2	10,415	0.02%
2022/01/26	0	0.00	1	201.00	201.50	-1	10,728	-0.01%
2022/01/25	2.1	199.05	2	201.50	198.00	0.1	11,165	0.00%
2022/01/24	4	200.25	8	201.63	206.00	-4	11,590	-0.03%
2022/01/21	1	205.00	0	0.00	200.50	1	12,083	0.01%
2022/01/20	0	0.00	1	212.91	213.00	-1	12,331	-0.01%
2022/01/19	17	212.97	10	213.20	213.00	7	13,147	0.05%
2022/01/18	10	218.00	17	217.00	217.50	-7	13,603	-0.05%
2022/01/17	3	204.83	2	207.75	208.50	1	13,734	0.01%
2022/01/14	3	194.83	5	196.50	201.00	-2	14,096	-0.01%
2022/01/13	0	0.00	1	202.00	200.50	-1	14,596	-0.01%
2022/01/12	12.1	202.40	3	204.00	201.00	9.1	15,503	0.06%
2022/01/11	6	202.83	8	202.88	200.00	-2	15,874	-0.01%
2022/01/10	14	205.21	3	205.50	206.50	11	16,040	0.07%
2022/01/07	11	215.64	0	214.50	212.50	11	16,284	0.07%
2022/01/06	7	224.57	4	227.38	228.00	3	16,485	0.02%
2022/01/05	17	229.79	3.1	236.14	230.00	13.9	16,749	0.08%
2022/01/04	1	238.00	1.1	235.06	235.50	-0.1	17,006	0.00%
2022/01/03	5	236.50	5	238.80	236.00	0	17,532	0.00%
2021/12/30	4	233.13	3	239.33	233.00	1	17,819	0.01%
2021/12/29	6	236.67	0	0.00	236.50	6	17,930	0.03%
2021/12/28	2	236.50	5	239.50	239.50	-3	18,294	-0.02%
2021/12/27	12	241.17	16	243.72	237.00	-4	18,566	-0.02%
2021/12/24	2.2	237.73	3	239.83	238.50	-0.8	18,515	0.00%
2021/12/23	2	233.75	21	235.90	237.50	-19	18,745	-0.10%
2021/12/22	7	231.36	14	232.29	232.00	-7	18,920	-0.04%
2021/12/21	1	227.50	1	229.50	229.00	0	19,147	0.00%
2021/12/20	12	227.17	1	235.50	226.50	11	19,327	0.06%
2021/12/17	1.1	229.09	1	230.50	231.00	0.1	19,509	0.00%
2021/12/16	3.1	231.57	16	231.19	233.50	-12.9	19,787	-0.07%
2021/12/15	2.1	216.76	1	221.00	227.00	1.1	19,869	0.01%
2021/12/14	2	220.50	0	0.00	220.00	2	19,971	0.01%
2021/12/13	0	0.00	1	225.00	230.50	-1	20,096	0.00%
2021/12/10	11	226.23	0	0.00	225.50	11	20,165	0.05%
2021/12/09	12	231.79	4	231.88	229.50	8	20,198	0.04%
2021/12/08	0.1	235.30	14	236.21	237.00	-14	20,324	-0.07%
2021/12/07	13	231.42	2	238.43	228.00	11	20,560	0.05%
2021/12/06	13.2	234.11	4	235.75	237.00	9.2	20,856	0.04%
2021/12/03	5	236.60	20	240.38	241.00	-15	21,325	-0.07%
2021/12/02	1	227.00	3	228.67	230.00	-2	21,728	-0.01%
2021/12/01	11	232.00	2	229.25	228.00	9	22,102	0.04%
2021/11/30	16	238.91	15	240.53	240.50	1	22,466	0.00%
2021/11/29	12	225.92	9	226.78	234.00	3	22,504	0.01%
2021/11/26	12	237.88	16	234.16	231.00	-4	22,542	-0.02%
2021/11/25	18	238.72	14	240.96	239.00	4	22,725	0.02%
2021/11/24	9	239.50	12	241.25	234.50	-3	22,834	-0.01%
2021/11/23	15	232.30	12	231.96	232.00	3	23,249	0.01%
2021/11/22	4	233.75	7	236.14	238.00	-3	23,423	-0.01%
2021/11/19	4	236.88	2	238.00	235.00	2	23,817	0.01%
2021/11/18	5.2	236.04	1	235.50	236.50	4.2	24,138	0.02%
2021/11/17	5.2	236.48	10	237.20	243.00	-4.8	24,245	-0.02%
2021/11/16	10.1	236.88	14	238.79	236.00	-4	24,279	-0.02%
2021/11/15	22	247.65	9	247.85	243.00	13	24,276	0.05%
2021/11/12	12	251.79	6	251.83	251.00	6	24,240	0.02%
2021/11/11	4	245.50	2	243.50	243.50	2	24,079	0.01%
2021/11/10	4	245.13	38	246.12	250.00	-34	23,974	-0.14%
2021/11/09	3	245.33	6	248.00	243.50	-3	23,930	-0.01%
2021/11/08	30.1	241.93	21	242.95	242.50	9.1	23,982	0.04%
2021/11/05	6	244.00	16	247.97	249.50	-10	23,957	-0.04%
2021/11/04	22	242.09	22	244.41	242.00	0	23,880	0.00%
2021/11/03	21	234.12	26	234.27	241.50	-5	23,773	-0.02%
2021/11/02	22	241.07	14.3	237.06	233.00	7.7	23,548	0.03%
2021/11/01	15	248.30	15.1	250.80	239.50	0	23,279	0.00%
2021/10/29	45	246.18	44	247.08	244.00	1	22,958	0.00%
2021/10/28	42	245.52	7	247.29	246.50	35	22,556	0.16%
2021/10/27	61	250.45	69	250.69	249.50	-8	22,275	-0.04%
2021/10/26	25	248.34	26.2	242.46	236.00	-1.2	21,599	-0.01%
2021/10/25	5	240.00	6	239.17	245.00	-1	21,430	0.00%
2021/10/22	36.4	236.55	33	237.02	236.50	3.4	21,501	0.02%
2021/10/21	54.1	241.33	33	239.05	233.00	21.1	21,414	0.10%
2021/10/20	56	242.04	51.1	242.78	248.00	5	20,975	0.02%
2021/10/19	11	230.37	39	233.78	237.50	-28	20,214	-0.14%
2021/10/18	13	211.15	19	214.16	216.00	-6	20,181	-0.03%
2021/10/15	31	210.06	33	210.73	210.00	-2	20,158	-0.01%
2021/10/14	28	203.57	26	200.85	200.00	2	19,953	0.01%
2021/10/13	15.1	207.48	16	204.88	203.00	-1	19,745	0.00%
2021/10/12	44	219.30	33.3	217.38	219.00	10.7	19,609	0.05%
2021/10/08	14.3	216.83	23	215.96	221.00	-8.7	19,698	-0.04%
2021/10/07	18	200.89	30	207.30	211.00	-12	19,487	-0.06%
2021/10/06	26	197.83	21	192.69	192.00	5	19,542	0.03%
2021/10/05	35	192.89	32.1	197.62	201.50	2.9	19,785	0.01%
2021/10/04	17	201.59	16	196.13	191.00	1	19,784	0.01%
2021/10/01	18	200.00	19	200.61	200.50	-1	20,020	0.00%
2021/09/30	17	198.06	25	200.86	202.00	-8	20,296	-0.04%
2021/09/29	36.1	196.40	23	195.87	193.00	13.1	20,608	0.06%
2021/09/28	2	202.00	4	201.38	207.00	-2	20,728	-0.01%
2021/09/27	15	210.03	9	205.72	206.50	6	20,624	0.03%
2021/09/24	20	216.78	22	218.52	217.00	-2	20,506	-0.01%
2021/09/23	20	212.88	28	213.89	215.00	-8	20,337	-0.04%
2021/09/22	12	204.71	8	205.13	204.00	4	20,080	0.02%
2021/09/17	9	207.72	14	209.82	212.00	-5	20,105	-0.02%
2021/09/16	14	206.25	15	206.03	205.00	-1	20,087	0.00%
2021/09/15	11	200.32	12	200.58	204.00	-1	20,140	0.00%
2021/09/14	12	205.54	19	204.82	202.50	-7	20,576	-0.03%
2021/09/13	17	202.82	13	203.85	202.50	4	21,004	0.02%
2021/09/10	24	205.08	38	205.64	209.50	-14	21,183	-0.07%
2021/09/09	17	201.38	19	200.55	204.00	-2	21,152	-0.01%
2021/09/08	40	203.93	11	207.05	200.50	29	20,915	0.14%
2021/09/07	36	219.19	39	218.73	222.50	-3	20,466	-0.01%
2021/09/06	40	223.90	44	223.91	229.00	-4	19,797	-0.02%
2021/09/03	61	211.49	44	213.98	219.00	17	19,314	0.09%
2021/09/02	11	203.73	29	203.71	202.50	-18	18,905	-0.10%
2021/09/01	18	198.06	10	197.50	198.00	8	18,890	0.04%
2021/08/31	25	195.74	8	197.44	200.50	17	19,285	0.09%
2021/08/30	11	203.36	26	203.12	205.00	-15	19,724	-0.08%
2021/08/27	49	204.52	59	203.80	202.00	-10	19,769	-0.05%
2021/08/26	20	193.08	15	193.30	196.00	5	19,606	0.03%
2021/08/25	12	194.83	41.2	194.49	195.50	-29.2	19,482	-0.15%
2021/08/24	15	185.83	6	184.67	185.00	9	19,144	0.05%
2021/08/23	3	180.17	27	182.41	184.50	-24	18,981	-0.13%
2021/08/20	8	167.75	15	167.67	168.00	-7	18,870	-0.04%
2021/08/19	16	166.94	8.2	166.50	159.00	7.8	18,780	0.04%
2021/08/18	5	170.80	7	172.36	172.50	-2	18,751	-0.01%
2021/08/17	1	165.00	4	174.50	165.50	-3	18,722	-0.02%
2021/08/16	1	173.50	2	169.50	172.50	-1	18,727	-0.01%
2021/08/13	17	174.65	7	177.79	174.50	10	18,812	0.05%
2021/08/12	13	178.50	13	179.23	180.00	0	18,829	0.00%
2021/08/11	20	172.38	9.1	171.02	170.50	10.9	18,676	0.06%
2021/08/10	10.1	177.21	10	175.90	181.00	0.1	18,783	0.00%
2021/08/09	6	177.25	5.1	178.87	176.00	0.9	18,841	0.00%
2021/08/06	12	181.88	3	181.50	181.50	9	18,864	0.05%
2021/08/05	13	184.85	13	186.62	186.50	0	18,898	0.00%
2021/08/04	10	184.35	13	189.85	182.00	-3	18,944	-0.02%
2021/08/03	10	188.25	11	188.09	190.00	-1	18,935	-0.01%
2021/08/02	10	182.45	9	184.22	188.00	1	18,806	0.01%
2021/07/30	16	185.97	8	187.38	184.00	8	18,849	0.04%
2021/07/29	16	189.70	24	192.31	194.00	-8	18,762	-0.04%
2021/07/28	19	172.03	19	178.89	179.50	0	18,481	0.00%
2021/07/27	26.2	192.19	34.2	187.19	184.00	-8	18,249	-0.04%
2021/07/26	12	196.71	10	195.40	197.00	2	18,009	0.01%
2021/07/23	24	202.71	2	204.00	199.50	22	17,961	0.12%
2021/07/22	14.5	202.51	27.1	199.61	209.50	-12.6	18,108	-0.07%
2021/07/21	27	190.98	10	190.55	190.50	17	17,898	0.09%
2021/07/20	9	188.89	10	187.10	186.00	-1	17,766	-0.01%
2021/07/19	2	187.00	1	188.00	186.50	1	17,608	0.01%
2021/07/16	7	190.07	12	189.75	193.00	-5	17,533	-0.03%
2021/07/15	16	191.66	29	192.41	195.50	-13	17,337	-0.07%
2021/07/14	10	184.55	11	185.18	181.00	-1	16,919	-0.01%
2021/07/13	26.1	181.62	24.1	182.75	176.50	2	16,770	0.01%
2021/07/12	37	183.81	31	183.18	188.50	6	16,627	0.04%
2021/07/09	14	174.54	32	172.67	176.00	-18	16,335	-0.11%
2021/07/08	27	171.61	14.1	172.30	174.00	12.9	16,122	0.08%
2021/07/07	41	160.99	48	162.21	159.00	-7	15,711	-0.04%
2021/07/06	33.1	157.17	48	156.21	159.00	-14.9	15,290	-0.10%
2021/07/05	19.2	145.51	27.2	147.77	150.00	-8	14,862	-0.05%
2021/07/02	8.1	133.75	10	135.70	136.50	-1.9	14,581	-0.01%
2021/07/01	10	131.00	8	130.13	130.00	2	14,533	0.01%
2021/06/30	8	132.63	7	133.57	135.00	1	14,662	0.01%
2021/06/29	2	132.00	3	131.83	131.00	-1	14,834	-0.01%
2021/06/28	18	134.19	8.2	136.86	131.50	9.8	15,167	0.06%
2021/06/25	16	137.69	24	138.33	136.50	-8	15,362	-0.05%
2021/06/24	34	139.94	28	139.18	136.50	6	15,430	0.04%
2021/06/23	18.1	136.88	35	137.57	137.00	-16.9	15,546	-0.11%
2021/06/22	50	135.13	25	135.66	137.50	25	15,065	0.17%
2021/06/21	33	129.06	39	128.40	125.00	-6	14,550	-0.04%
2021/06/18	6	126.83	13	126.88	124.50	-7	14,173	-0.05%
2021/06/17	18.2	121.93	15.1	118.54	122.00	3.1	13,875	0.02%
2021/06/16	4	117.61	5	118.20	115.50	-1	13,705	-0.01%
2021/06/15	3	119.17	5	118.80	118.50	-2	13,595	-0.01%
2021/06/11	10	119.15	4	119.38	118.00	6	13,544	0.04%
2021/06/10	0	0.00	4	120.63	121.50	-4	13,417	-0.03%
2021/06/09	10	122.40	8	122.94	121.50	2	13,330	0.02%
2021/06/08	26	123.77	21	126.29	122.00	5	13,062	0.04%
2021/06/07	36	121.89	31.4	120.04	126.00	4.7	12,554	0.04%
2021/06/04	16	116.69	24	116.29	116.00	-8	11,828	-0.07%
2021/06/03	25.1	115.39	25	113.82	118.50	0.1	11,556	0.00%
2021/06/02	5	108.50	5	108.50	108.50	0	11,197	0.00%
2021/06/01	3	109.50	6.2	110.52	109.50	-3.2	11,169	-0.03%
2021/05/31	7	109.64	7	109.43	109.50	0	11,115	0.00%
2021/05/28	1	103.50	3	104.17	104.50	-2	10,979	-0.02%
2021/05/27	8.1	103.19	9	102.22	103.00	-1	10,978	-0.01%
2021/05/26	2	105.25	7	107.07	104.50	-5	10,998	-0.05%
2021/05/25	3	104.33	6	104.42	104.50	-3	11,058	-0.03%
2021/05/24	0	0.00	4	95.25	96.00	-4	11,321	-0.04%
2021/05/21	11	91.85	10	92.10	94.40	1	11,439	0.01%
2021/05/20	9	90.00	9	88.78	88.20	0	11,606	0.00%
2021/05/19	4	94.05	8	94.54	94.00	-4	11,700	-0.03%
2021/05/18	13	94.09	8	95.03	94.20	5	11,978	0.04%
2021/05/17	20	90.97	32	89.34	90.20	-12	12,115	-0.10%
2021/05/14	14	92.13	17	92.31	89.20	-3	12,079	-0.02%
2021/05/13	16	88.12	14	86.99	86.10	2	12,285	0.02%
2021/05/12	17	87.65	18	85.97	87.40	-1	12,262	-0.01%
2021/05/11	4	88.93	1	90.30	88.00	3	12,169	0.02%
2021/05/10	3	98.60	0	0.00	96.20	3	12,243	0.02%
2021/05/07	0	0.00	7	100.23	100.50	-7	12,339	-0.06%
2021/05/06	15	96.17	12	97.16	95.50	3	12,339	0.02%
2021/05/05	9	97.16	9	98.11	95.00	0	12,391	0.00%
2021/05/04	3.1	99.73	1	98.60	97.60	2.1	12,417	0.02%
2021/05/03	5	101.50	1	101.00	102.00	4	12,442	0.03%
2021/04/29	3	106.83	1	110.00	105.50	2	12,594	0.02%
2021/04/28	12	111.46	4	111.75	109.00	8	12,756	0.06%
2021/04/27	14	106.71	3	108.00	107.50	11	12,631	0.09%
2021/04/23	0	0.00	1	106.00	113.00	-1	12,412	-0.01%
2021/04/22	0	0.00	1	113.00	108.50	-1	12,462	-0.01%
2021/04/21	1	114.00	8	112.81	111.00	-7	12,475	-0.06%
2021/04/20	1	112.00	0	0.00	114.00	1	12,822	0.01%
2021/04/19	7	115.50	9	113.00	113.00	-2	13,083	-0.02%
2021/04/16	5	115.60	14	116.21	116.50	-9	13,118	-0.07%
2021/04/15	1.1	105.41	5	108.70	110.50	-3.9	12,997	-0.03%
2021/04/14	7	104.00	3.5	105.07	104.50	3.5	13,102	0.03%
2021/04/13	6	109.00	3	111.17	107.50	3	13,201	0.02%
2021/04/12	1	111.50	4	112.25	112.00	-3	13,332	-0.02%
2021/04/09	5	114.00	3	115.67	112.00	2	13,534	0.01%
2021/04/08	12	114.13	11	113.14	112.00	1	13,409	0.01%
2021/04/07	9	113.50	8.1	113.51	115.00	0.9	13,361	0.01%
2021/04/06	4	115.75	15	112.67	116.00	-11	13,343	-0.08%
2021/04/01	19	110.87	4	109.25	109.50	15	13,182	0.11%
2021/03/31	18	108.00	34	111.07	112.00	-16	12,952	-0.12%
2021/03/30	34.5	107.13	38	105.99	105.50	-3.5	12,575	-0.03%
2021/03/29	27	101.07	21	101.33	100.50	6	12,244	0.05%
2021/03/26	10.1	97.58	47	99.93	102.50	-36.9	12,027	-0.31%
2021/03/25	46	94.60	33	93.64	93.30	13	11,722	0.11%
2021/03/24	4	93.78	5	93.26	93.30	-1	11,666	-0.01%
2021/03/23	4	91.80	3	93.43	90.70	1	11,678	0.01%
2021/03/22	8	90.33	8	90.39	91.50	0	11,766	0.00%
2021/03/19	18	90.86	12	90.40	90.60	6	11,844	0.05%
2021/03/18	1	94.40	1	94.90	93.40	0	11,924	0.00%
2021/03/17	3	93.17	2	94.00	92.70	1	12,204	0.01%
2021/03/16	3	93.60	9	93.50	93.30	-6	12,264	-0.05%
2021/03/15	3	94.10	0	0.00	93.70	3	12,329	0.02%
2021/03/12	11	95.87	9	95.72	95.00	2	12,394	0.02%
2021/03/11	13	94.18	13	94.86	94.90	0	12,461	0.00%
2021/03/10	14	92.64	16	93.23	94.90	-2	12,435	-0.02%
2021/03/09	9	90.77	3	90.73	89.60	6	12,473	0.05%
2021/03/08	7	93.34	15	94.24	92.20	-8	12,630	-0.06%
2021/03/05	7	91.16	12	91.92	91.10	-5	13,043	-0.04%
2021/03/04	4	92.28	5	92.66	92.00	-1	13,503	-0.01%
2021/03/03	7	91.81	9.2	92.97	92.00	-2.2	14,129	-0.02%
2021/03/02	8	94.91	4	97.84	93.60	4	14,989	0.03%
2021/02/26	11	97.07	4	98.73	96.10	7	15,742	0.04%
2021/02/25	16	98.98	31	99.17	99.50	-15	16,067	-0.09%
2021/02/24	24.2	99.40	16.1	99.73	96.50	8.1	15,944	0.05%
2021/02/23	8	96.68	13	96.45	95.30	-5	15,577	-0.03%
2021/02/22	68	99.01	91.1	96.10	98.50	-23.1	15,472	-0.15%
2021/02/19	4	90.60	20.2	91.85	93.00	-16.2	15,248	-0.11%
2021/02/18	38	89.24	62	89.78	91.30	-24	15,315	-0.16%
2021/02/17	8	83.26	73.2	84.53	88.30	-65.2	15,075	-0.43%
2021/02/05	56	80.66	36	80.57	80.30	20	14,865	0.13%
2021/02/04	79	78.50	82	80.28	82.00	-3	14,829	-0.02%
2021/02/03	18	77.96	22	77.72	79.10	-4	14,645	-0.03%
2021/02/02	7	75.30	9	75.88	75.50	-2	14,931	-0.01%
2021/02/01	21.1	75.20	10	74.62	74.30	11.1	14,977	0.07%
2021/01/29	72	79.85	25	80.58	78.10	47	15,047	0.31%
2021/01/28	29	82.60	18	83.01	81.60	11	15,432	0.07%
2021/01/27	32	85.79	4	86.40	85.50	28	16,075	0.17%
2021/01/26	11	87.45	8	88.75	87.10	3	16,288	0.02%
2021/01/25	36	89.60	23	88.95	87.90	13	16,816	0.08%
2021/01/22	3	92.20	11	91.37	91.50	-8	16,867	-0.05%
2021/01/21	15	90.23	37	90.06	89.30	-22	17,204	-0.13%
2021/01/20	7	89.73	17	90.08	87.20	-10	17,173	-0.06%
2021/01/19	0	0.00	20	88.05	87.70	-20	17,140	-0.12%
2021/01/18	53	86.70	23	87.88	88.10	30	17,175	0.17%
2021/01/15	29	87.66	43	88.50	88.30	-14	17,186	-0.08%
2021/01/14	48	88.25	23	88.11	87.70	25	17,319	0.14%
2021/01/13	24	90.24	38	91.22	89.10	-14	17,321	-0.08%
2021/01/12	32	89.98	78.5	89.93	90.00	-46.5	17,027	-0.27%
2021/01/11	5	87.64	30.1	88.20	88.70	-25.1	16,874	-0.15%
2021/01/08	10	86.66	4	86.50	86.20	6	16,876	0.04%
2021/01/07	12	87.09	21	87.45	88.20	-9	17,285	-0.05%
2021/01/06	25.1	86.70	18.2	85.97	85.00	6.9	17,545	0.04%
2021/01/05	8	85.93	12	85.63	85.80	-4	17,390	-0.02%
2021/01/04	17	83.69	65	82.99	85.00	-48	17,323	-0.28%
2020/12/31	0	0.00	4	81.00	80.90	-4	17,264	-0.02%
2020/12/30	12	80.67	6	81.27	80.50	6	17,305	0.03%
2020/12/29	6	80.63	24	82.15	80.40	-18	17,324	-0.10%
2020/12/28	3	80.53	2	80.85	80.50	1	17,313	0.01%
2020/12/25	13	82.15	1	82.00	81.40	12	17,307	0.07%
2020/12/24	12	82.05	2	81.95	82.50	10	17,381	0.06%
2020/12/23	4.1	81.36	22	81.83	82.00	-17.9	17,506	-0.10%
2020/12/22	20.1	80.95	13	82.21	80.00	7.1	17,610	0.04%
2020/12/21	35	81.65	11	82.25	82.20	24	17,662	0.14%
2020/12/18	6	83.43	19	84.32	84.40	-13	17,650	-0.07%
2020/12/17	23	84.15	4	84.55	84.00	19	17,731	0.11%
2020/12/16	23	84.82	11	86.02	84.70	12	17,683	0.07%
2020/12/15	19	84.25	8	85.46	84.00	11	17,650	0.06%
2020/12/14	15	86.04	26	85.69	86.30	-11	17,707	-0.06%
2020/12/11	48	85.58	50	85.77	83.60	-2	17,937	-0.01%
2020/12/10	13	84.57	0	0.00	84.20	13	18,101	0.07%
2020/12/09	11	86.15	1	87.30	85.70	10	18,131	0.06%
2020/12/08	25	86.83	45	86.62	86.70	-20	18,114	-0.11%
2020/12/07	15	86.03	9	87.21	85.50	6	18,060	0.03%
2020/12/04	42	86.22	7	85.70	85.90	35	17,952	0.19%
2020/12/03	32	85.94	58	86.28	87.10	-26	17,902	-0.15%
2020/12/02	24	86.37	16	86.48	86.80	8	17,932	0.04%
2020/12/01	72	86.51	22	87.15	85.80	50	17,834	0.28%
2020/11/30	32	91.96	27	92.98	90.70	5	17,563	0.03%
2020/11/27	40	92.16	20	91.63	91.00	20	17,211	0.12%
2020/11/26	20	86.22	138	90.74	92.40	-118	16,793	-0.70%	大賣/鉅額交易
2020/11/25	62	86.46	69	85.46	84.00	-7	15,961	-0.04%
2020/11/24	1	84.69	25.1	82.97	84.70	-24.1	15,358	-0.16%
2020/11/23	5	75.88	22	76.83	77.00	-17	15,027	-0.11%
2020/11/20	46	75.67	33	75.38	75.20	13	14,990	0.09%
2020/11/19	18	75.96	8	75.68	75.60	10	15,066	0.07%
2020/11/18	17	77.49	3	77.10	77.20	14	15,162	0.09%
2020/11/17	22	77.48	59	77.98	78.40	-37	15,253	-0.24%
2020/11/16	2.1	75.86	1	75.60	75.40	1.1	15,178	0.01%
2020/11/13	32	75.42	14	75.66	76.00	18	15,309	0.12%
2020/11/12	25	76.93	34	78.76	77.00	-9	15,305	-0.06%
2020/11/11	15	78.26	0	0.00	78.00	15	15,513	0.10%
2020/11/10	47	79.11	54	79.71	78.10	-7	16,185	-0.04%
2020/11/09	13	78.18	5	78.80	77.80	8	16,619	0.05%
2020/11/06	48	77.93	33	79.15	77.20	15	17,036	0.09%
2020/11/05	15	78.39	31	78.78	78.30	-16	17,082	-0.09%
2020/11/04	40	76.64	62	76.31	78.00	-22	16,720	-0.13%
2020/11/03	29	72.76	39	72.98	73.30	-10	16,115	-0.06%
2020/11/02	23	72.09	56	71.79	72.30	-33	15,984	-0.21%
2020/10/30	18	69.16	20	69.08	69.10	-2	15,737	-0.01%
2020/10/29	17	68.07	58	68.79	68.90	-41	15,809	-0.26%
2020/10/28	42	65.39	9	65.28	65.80	33	15,306	0.22%
2020/10/27	17	67.75	28	67.76	67.40	-11	15,332	-0.07%
2020/10/26	13	67.01	11	66.83	66.70	2	15,433	0.01%
2020/10/23	2	67.85	0	0.00	67.80	2	15,551	0.01%
2020/10/22	26	69.28	1	68.90	68.90	25	15,856	0.16%
2020/10/21	14	71.64	4	72.08	71.80	10	15,640	0.06%
2020/10/20	6	71.27	4	71.53	71.50	2	15,742	0.01%
2020/10/19	18	72.04	8	72.09	72.40	10	15,732	0.06%
2020/10/16	31	71.23	25	71.60	70.10	6	15,759	0.04%
2020/10/15	33	73.51	44	72.74	72.80	-11	15,850	-0.07%
2020/10/14	25	69.85	73	71.53	72.30	-48	15,363	-0.31%
2020/10/13	6	67.12	1	67.20	67.30	5	14,959	0.03%
2020/10/12	39	67.66	36	67.10	68.40	3	14,992	0.02%
2020/10/08	27	68.20	39	68.37	68.10	-12	15,011	-0.08%
2020/10/07	6	67.13	3	67.47	67.10	3	14,852	0.02%
2020/10/06	8	67.30	9	67.90	66.50	-1	14,831	-0.01%
2020/10/05	0	0.00	12	67.13	66.60	-12	14,962	-0.08%
2020/09/30	1	65.40	2	64.55	65.90	-1	15,080	-0.01%
2020/09/29	5	65.92	0	0.00	64.90	5	15,146	0.03%
2020/09/28	10	63.80	24	65.75	66.40	-14	15,193	-0.09%
2020/09/25	23	64.00	14	64.29	62.50	9	15,142	0.06%
2020/09/24	13	64.25	48	64.35	64.90	-35	15,156	-0.23%
2020/09/23	24	65.42	21	65.37	65.00	3	15,192	0.02%
2020/09/22	49	66.66	43	66.71	66.40	6	15,480	0.04%
2020/09/21	2	68.90	1	68.80	68.10	1	15,912	0.01%
2020/09/18	2	68.20	19	68.61	68.90	-17	16,263	-0.10%
2020/09/17	24	68.98	15	68.03	68.00	9	16,280	0.06%
2020/09/16	37	69.85	22	69.39	69.20	15	16,266	0.09%
2020/09/15	10	66.92	63	68.87	68.70	-53	16,187	-0.33%
2020/09/14	20	64.55	26	65.06	65.40	-6	16,305	-0.04%
2020/09/11	5	62.36	3	62.03	62.20	2	16,451	0.01%
2020/09/10	19	63.68	5	63.10	63.20	14	16,575	0.08%
2020/09/09	12	63.38	7	64.16	64.40	5	16,862	0.03%
2020/09/08	11	64.47	6	63.73	64.00	5	17,180	0.03%
2020/09/07	20	65.13	28	64.17	64.00	-8	17,740	-0.05%
2020/09/04	20	64.63	16	66.49	67.00	4	18,605	0.02%
2020/09/03	39	67.70	17	66.99	66.10	22	19,085	0.12%
2020/09/02	36	67.43	24	66.98	67.40	12	18,943	0.06%
2020/09/01	37	65.36	15	67.45	68.00	22	18,918	0.12%
2020/08/31	6	63.83	7	64.66	63.80	-1	18,645	-0.01%
2020/08/28	35	63.81	6	63.93	63.80	29	18,598	0.16%
2020/08/27	4	67.33	13	67.56	66.60	-9	18,462	-0.05%
2020/08/26	30	67.13	22	66.35	66.30	8	18,586	0.04%
2020/08/25	17	67.08	23	67.07	67.50	-6	18,694	-0.03%
2020/08/24	28	67.04	7	67.40	66.30	21	18,625	0.11%
2020/08/21	54	69.49	20	69.16	68.90	34	18,469	0.18%
2020/08/20	35	70.54	1	70.10	69.80	34	18,355	0.19%
2020/08/19	48	80.70	51	79.53	77.50	-3	18,230	-0.02%
2020/08/18	7	81.10	13	80.45	80.20	-6	18,173	-0.03%
2020/08/17	16	78.82	36	79.03	79.00	-20	18,069	-0.11%
2020/08/14	100	76.49	74	77.37	77.20	26	17,719	0.15%
2020/08/13	141	81.67	92	80.62	77.90	49	16,916	0.29%	大買/
2020/08/12	56	86.03	67	85.63	86.20	-11	16,110	-0.07%
2020/08/11	33	84.34	20	84.83	82.50	13	15,567	0.08%
2020/08/10	7	83.79	40	83.40	82.60	-33	15,235	-0.22%
2020/08/07	24	81.49	9	81.67	80.70	15	15,084	0.10%
2020/08/06	16	83.04	20	83.27	83.00	-4	14,933	-0.03%
2020/08/05	25	81.30	111	81.66	81.70	-86	14,694	-0.59%	大賣/
2020/08/04	16	79.76	33	78.42	77.50	-17	14,364	-0.12%
2020/08/03	19	77.88	24	77.18	76.00	-5	14,091	-0.04%
2020/07/31	24	75.45	32.2	76.21	77.40	-8.2	14,018	-0.06%
2020/07/30	38	74.73	24	74.91	75.80	14	13,762	0.10%
2020/07/29	6	71.95	5	73.22	72.70	1	13,464	0.01%
2020/07/28	28	72.63	24	72.71	72.80	4	13,322	0.03%
2020/07/27	4	70.05	3	69.50	69.50	1	13,023	0.01%
2020/07/24	15	71.49	27	70.38	69.80	-12	13,044	-0.09%
2020/07/23	7	70.23	12	70.02	70.70	-5	12,884	-0.04%
2020/07/22	12	70.49	38	69.26	70.50	-26	12,980	-0.20%
2020/07/21	19	67.61	47	68.52	69.10	-28	12,911	-0.22%
2020/07/20	16	63.98	49	64.23	65.20	-33	12,644	-0.26%
2020/07/17	50	65.23	2	65.75	64.70	48	12,639	0.38%
2020/07/16	29	66.61	27	66.77	67.20	2	12,594	0.02%
2020/07/15	22	67.74	24	65.63	64.90	-2	12,503	-0.02%
2020/07/14	28	67.85	14	67.47	67.70	14	12,380	0.11%
2020/07/13	17	68.15	14	68.78	68.00	3	12,348	0.02%
2020/07/10	53	68.66	18	68.54	67.10	35	12,452	0.28%
2020/07/09	53	72.46	18	72.52	71.00	35	12,414	0.28%
2020/07/08	15	72.96	33	73.62	73.90	-18	12,229	-0.15%
2020/07/07	41	71.67	31	73.79	72.00	10	12,119	0.08%
2020/07/06	27	72.56	34	72.97	73.00	-7	12,037	-0.06%
2020/07/03	81	72.04	32	73.30	71.50	49	11,982	0.41%
2020/07/02	6	72.27	1	72.70	72.90	5	11,879	0.04%
2020/07/01	40	72.35	23	72.33	72.50	17	11,799	0.14%
2020/06/30	38	71.01	164	72.35	70.30	-126	11,524	-1.09%	大賣/鉅額交易
2020/06/29	9	67.99	13	68.45	67.70	-4	11,088	-0.04%
2020/06/24	14	64.70	22	65.52	65.70	-8	10,727	-0.07%
2020/06/23	23	64.24	44	64.48	65.20	-21	10,740	-0.20%
2020/06/22	28	65.96	19	65.15	64.70	9	10,613	0.08%
2020/06/19	56	64.21	75	65.05	65.50	-19	10,362	-0.18%
2020/06/18	39	61.10	49	61.37	62.60	-10	9,793	-0.10%
2020/06/17	30	60.88	30	60.18	60.60	0	9,542	0.00%
2020/06/16	49	61.93	19	62.23	61.00	30	9,437	0.32%
2020/06/15	34	62.59	29	62.02	61.10	5	9,162	0.05%
2020/06/12	70	64.40	66	63.74	62.50	4	8,859	0.05%
2020/06/11	42	61.85	145	63.71	65.00	-103	8,373	-1.23%	大賣/鉅額交易
2020/06/10	46	57.93	47	58.08	59.70	-1	7,388	-0.01%
2020/06/09	16	53.84	39.2	54.01	54.30	-23.2	6,884	-0.34%
2020/06/08	43	54.04	53	53.83	52.80	-10	6,868	-0.15%
2020/06/05	34	53.10	36.9	52.91	52.90	-2.9	6,718	-0.04%
2020/06/04	37	52.94	38	52.47	52.60	-1	6,721	-0.01%
2020/06/03	4	52.55	2	52.50	52.60	2	6,738	0.03%
2020/06/02	4	53.25	11	53.38	52.50	-7	6,632	-0.11%
2020/06/01	14	48.91	44	50.95	51.20	-30	6,401	-0.47%
2020/05/29	24	48.39	8	47.96	48.15	16	6,224	0.26%
2020/05/28	4	46.79	28	46.71	46.70	-24	6,153	-0.39%
2020/05/27	27	46.74	5	46.57	46.30	22	6,158	0.36%
2020/05/26	5	46.45	2	46.20	46.40	3	6,110	0.05%
2020/05/25	10	45.04	0	0.00	45.00	10	6,057	0.17%
2020/05/22	6.2	47.40	5	46.45	46.40	1.2	6,026	0.02%
2020/05/21	11	47.55	0	0.00	47.35	11	6,228	0.18%
2020/05/20	38.2	48.00	25	46.95	46.95	13.2	6,325	0.21%
2020/05/19	25.2	48.60	27	48.11	48.00	-1.8	6,382	-0.03%
2020/05/18	29.2	49.85	26	47.90	47.90	3.2	6,374	0.05%
2020/05/15	26	51.68	25	50.78	50.70	1	6,410	0.02%
2020/05/14	23	53.38	23	51.06	51.00	0	6,493	0.00%
2020/05/13	24	53.33	20	53.00	53.10	4	6,489	0.06%
2020/05/12	0.2	53.50	8	53.60	53.50	-7.8	6,575	-0.12%
2020/05/11	23	54.20	31	54.55	54.70	-8	6,782	-0.12%
2020/05/08	23.2	52.78	24	53.22	53.30	-0.8	6,864	-0.01%
2020/05/07	25.2	52.81	18	52.34	52.20	7.2	6,934	0.10%
2020/05/06	0	0.00	5	51.84	51.60	-5	7,080	-0.07%
2020/05/05	17.2	52.81	15	51.70	51.60	2.2	7,198	0.03%
2020/05/04	1	52.00	5	52.50	52.60	-4	7,160	-0.06%
2020/04/30	21	51.87	2	52.35	52.80	19	7,118	0.27%
2020/04/29	8	51.14	4.4	51.45	51.00	3.7	7,048	0.05%
2020/04/28	10	50.00	6	50.08	50.00	4	6,974	0.06%
2020/04/27	15.2	51.32	2	51.20	50.40	13.2	6,979	0.19%
2020/04/24	4	48.34	19	49.24	50.90	-15	6,799	-0.22%
2020/04/23	3.2	48.26	0	0.00	47.95	3.2	6,681	0.05%
2020/04/22	12.2	48.01	5	47.66	48.70	7.2	6,628	0.11%
2020/04/21	1	47.05	1	48.25	47.15	0	6,560	0.00%
2020/04/20	4.2	48.09	17	48.25	48.00	-12.8	6,501	-0.20%
2020/04/17	31.2	48.49	22	48.51	47.25	9.2	6,484	0.14%
2020/04/16	11.2	48.02	4	47.88	48.25	7.2	6,393	0.11%
2020/04/15	5.2	48.13	6	48.78	47.60	-0.8	6,372	-0.01%
2020/04/14	6	46.38	20	46.40	47.45	-14	6,214	-0.23%
2020/04/13	3.2	43.86	0	0.00	43.15	3.2	6,099	0.05%
2020/04/10	1.1	43.46	0	0.00	43.70	1.1	6,161	0.02%
2020/04/09	10	43.90	5	44.00	42.95	5	6,191	0.08%
2020/04/08	12.2	44.31	18	43.95	43.90	-5.8	6,190	-0.09%
2020/04/07	0.2	44.35	12	43.78	44.30	-11.8	6,123	-0.19%
2020/04/06	10.2	43.28	2	42.40	42.20	8.2	6,030	0.14%
2020/04/01	1.1	41.75	1	41.20	41.70	0.1	5,971	0.00%
2020/03/31	4	40.00	19	40.36	40.45	-15	5,882	-0.25%
2020/03/30	0.2	38.50	1	35.25	38.30	-0.8	5,801	-0.01%
2020/03/27	31	38.00	2	38.10	36.75	29	5,793	0.50%
2020/03/26	0	0.00	2	35.98	36.50	-2	5,722	-0.03%
2020/03/25	2	35.73	6	35.88	35.60	-4	5,689	-0.07%
2020/03/24	0	0.00	6	33.83	33.85	-6	5,720	-0.10%
2020/03/23	2	31.83	0	0.00	31.10	2	5,890	0.03%
2020/03/20	6	32.68	7	33.35	33.40	-1	6,019	-0.02%
2020/03/19	11	32.68	1	31.05	31.05	10	5,957	0.17%
2020/03/18	4	35.20	1	34.80	34.50	3	5,950	0.05%
2020/03/17	12	35.65	2	35.40	35.20	10	6,035	0.17%
2020/03/16	8	39.82	3	39.22	39.00	5	6,167	0.08%
2020/03/13	2	40.25	15	40.06	42.75	-13	6,130	-0.21%
2020/03/12	12	45.15	12	45.81	44.15	0	6,072	0.00%
2020/03/11	2	48.95	0	0.00	48.95	2	6,103	0.03%
2020/03/10	17	48.56	0	0.00	49.60	17	6,198	0.27%
2020/03/09	14.2	49.58	10	49.95	49.20	4.2	6,206	0.07%
2020/03/06	0.2	53.00	1	52.80	52.70	-0.8	6,156	-0.01%
2020/03/05	2.2	53.01	0	0.00	52.50	2.2	6,247	0.04%
2020/03/04	2	52.25	0	0.00	52.70	2	6,363	0.03%
2020/03/03	7.2	53.40	7	52.97	52.60	0.2	6,535	0.00%
2020/03/02	1.2	52.17	2	52.50	52.80	-0.8	6,924	-0.01%
2020/02/27	2.2	51.65	2	51.50	51.60	0.2	6,949	0.00%
2020/02/26	2.2	53.08	0	0.00	52.60	2.2	6,936	0.03%
2020/02/25	4	55.63	2	54.50	54.30	2	6,965	0.03%
2020/02/24	4.2	55.78	10	56.16	55.80	-5.8	6,912	-0.08%
2020/02/21	3	54.50	11	54.78	54.20	-8	6,832	-0.12%
2020/02/20	1	54.20	1.5	54.07	54.10	-0.5	7,202	-0.01%
2020/02/19	1	53.50	3	53.50	53.70	-2	7,179	-0.03%
2020/02/18	6	53.00	0	0.00	52.40	6	7,190	0.08%
2020/02/17	0	0.00	8	53.45	54.20	-8	7,103	-0.11%
2020/02/14	4	53.35	4	53.50	53.00	0	7,021	0.00%
2020/02/13	6	52.77	6	53.05	53.00	0	7,030	0.00%
2020/02/12	19	51.71	5	52.90	52.70	14	6,933	0.20%
2020/02/11	0	0.00	12	50.30	51.20	-12	6,750	-0.18%
2020/02/10	14	49.57	7	49.18	48.75	7	6,657	0.11%
2020/02/07	14	51.11	10	51.19	50.20	4	6,601	0.06%
2020/02/06	4	50.30	5	50.66	51.30	-1	6,432	-0.02%
2020/02/05	1	46.60	1	47.35	46.65	0	6,383	0.00%
2020/02/04	0	0.00	8	46.93	47.20	-8	6,436	-0.12%
2020/02/03	9	44.61	6	45.13	45.75	3	6,517	0.05%
2020/01/31	1	45.85	5	46.02	47.00	-4	6,613	-0.06%
2020/01/30	2	46.00	0	0.00	45.55	2	6,898	0.03%
2020/01/20	0	0.00	2	50.60	50.60	-2	7,056	-0.03%
2020/01/17	3	49.90	3	50.13	50.00	0	7,249	0.00%
2020/01/16	2	49.08	3	48.90	48.90	-1	7,378	-0.01%
2020/01/15	2	49.75	1	49.70	49.95	1	7,489	0.01%
2020/01/14	3	50.30	7	49.95	50.30	-4	7,691	-0.05%
2020/01/13	0	0.00	5	48.85	49.65	-5	7,794	-0.06%
2020/01/10	3	48.35	1	48.25	48.20	2	7,916	0.03%
2020/01/09	4	48.10	7	48.16	48.00	-3	8,283	-0.04%
2020/01/08	0	0.00	3	47.88	47.95	-3	8,495	-0.04%
2020/01/07	11	47.90	0	0.00	47.95	11	8,524	0.13%
2020/01/06	5	49.71	11	49.62	49.10	-6	8,494	-0.07%
2020/01/03	13	50.82	5	50.96	51.00	8	8,427	0.09%
2020/01/02	2	51.45	5	51.88	51.50	-3	8,399	-0.04%
2019/12/31	0	0.00	2	52.40	51.80	-2	8,375	-0.02%
2019/12/30	2	52.00	0	0.00	51.90	2	8,395	0.02%
2019/12/26	6	51.95	1	51.70	51.50	5	8,452	0.06%
2019/12/25	22	51.80	1	51.90	51.90	21	8,516	0.25%
2019/12/24	2	52.25	2	52.15	51.80	0	8,553	0.00%
2019/12/23	5	52.40	12	52.31	52.20	-7	8,517	-0.08%
2019/12/20	7	53.79	11	53.95	53.30	-4	8,486	-0.05%
2019/12/19	10	53.60	10	53.79	54.10	0	8,595	0.00%
2019/12/18	8	54.51	9	55.64	54.40	-1	8,588	-0.01%
2019/12/17	11	55.51	18	55.49	56.00	-7	8,552	-0.08%
2019/12/16	2	53.85	0	0.00	53.90	2	8,580	0.02%
2019/12/13	9	54.73	22	53.92	54.40	-13	8,806	-0.15%
2019/12/12	0	0.00	6	55.42	55.00	-6	9,032	-0.07%
2019/12/11	8	54.80	10	55.21	54.70	-2	9,316	-0.02%
2019/12/10	12	52.96	1	53.10	53.40	11	9,089	0.12%
2019/12/09	2	54.55	1	53.80	53.60	1	9,208	0.01%
2019/12/06	0	0.00	1	54.50	54.30	-1	9,375	-0.01%
2019/12/05	2	54.20	5	53.90	54.00	-3	9,346	-0.03%
2019/12/04	0	0.00	1	52.10	52.20	-1	9,356	-0.01%
2019/12/03	1	51.40	1	52.30	51.80	0	9,329	0.00%
2019/12/02	3	51.30	0	0.00	51.40	3	9,286	0.03%
2019/11/29	11	53.04	10	53.66	53.10	1	9,220	0.01%
2019/11/28	7	54.17	10	54.02	53.50	-3	9,071	-0.03%
2019/11/27	19	52.95	30	53.50	54.00	-11	8,916	-0.12%
2019/11/26	30	51.17	32	50.53	50.40	-2	8,457	-0.02%
2019/11/25	2	49.73	0	0.00	49.70	2	8,368	0.02%
2019/11/22	3	51.10	0	0.00	50.50	3	8,329	0.04%
2019/11/21	9	51.36	11	51.35	52.40	-2	8,236	-0.02%
2019/11/20	13	51.21	13	51.18	50.90	0	8,143	0.00%
2019/11/19	12	51.36	27	51.95	50.70	-15	7,953	-0.19%
2019/11/18	11	48.42	25	48.85	49.10	-14	7,476	-0.19%
2019/11/15	6	48.40	5	47.94	48.40	1	7,428	0.01%
2019/11/14	25	47.18	20	47.29	46.80	5	7,373	0.07%
2019/11/13	5	47.75	5	47.95	48.00	0	7,338	0.00%
2019/11/12	1	46.20	0	0.00	47.50	1	7,295	0.01%
2019/11/11	0	0.00	5	46.60	46.25	-5	7,237	-0.07%
2019/11/08	54	46.62	47	46.74	46.60	7	7,202	0.10%
2019/11/07	19	47.60	20	47.51	47.50	-1	7,151	-0.01%
2019/11/06	1	47.60	1	47.95	48.00	0	7,089	0.00%
2019/11/05	2	48.13	1	48.65	48.00	1	7,037	0.01%
2019/11/04	6	48.83	5	48.90	48.65	1	7,028	0.01%
2019/11/01	18	48.53	27	48.40	48.90	-9	6,960	-0.13%
2019/10/31	12	47.72	23	47.97	48.25	-11	6,930	-0.16%
2019/10/30	13	48.15	6	48.40	47.80	7	6,857	0.10%
2019/10/29	30	48.50	31	48.28	48.80	-1	6,787	-0.01%
2019/10/28	41	48.37	25	48.25	48.40	16	6,693	0.24%
2019/10/25	8	48.76	30	49.05	49.30	-22	6,506	-0.34%
2019/10/24	5	47.86	25	47.87	47.90	-20	6,327	-0.32%
2019/10/23	7	47.44	19	47.25	47.30	-12	6,254	-0.19%
2019/10/22	13	47.06	19	47.03	47.10	-6	6,156	-0.10%
2019/10/21	0	0.00	1	45.60	46.20	-1	5,978	-0.02%
2019/10/18	1	45.25	6	45.53	45.45	-5	5,877	-0.09%
2019/10/17	29	45.30	19	45.36	45.50	10	5,737	0.17%
2019/10/16	14	43.80	21	43.98	44.15	-7	5,387	-0.13%
2019/10/15	12	41.95	11	41.61	41.85	1	5,208	0.02%
2019/10/14	3	41.25	0	0.00	41.20	3	5,262	0.06%
2019/10/09	0	0.00	1	40.10	39.85	-1	5,209	-0.02%
2019/10/08	0	0.00	1	40.85	40.35	-1	5,197	-0.02%
2019/10/07	16	41.25	9	41.37	41.00	7	5,198	0.13%
2019/10/04	3	40.92	0	0.00	40.85	3	5,159	0.06%
2019/10/03	1	41.05	0	0.00	41.15	1	5,142	0.02%
2019/10/02	5	40.94	1	41.00	41.45	4	5,109	0.08%
2019/10/01	11	40.97	7	41.11	41.20	4	5,084	0.08%
2019/09/27	5	42.07	4.4	42.47	41.90	0.7	5,013	0.01%
2019/09/26	0	0.00	2	43.48	43.30	-2	4,921	-0.04%
2019/09/25	1	43.40	2	43.45	43.20	-1	4,941	-0.02%
2019/09/24	21	43.85	11	43.65	43.00	10	4,951	0.20%
2019/09/23	33	44.95	33	44.69	44.65	0	4,820	0.00%
2019/09/20	33	45.13	30	44.50	44.75	3	4,749	0.06%
2019/09/19	23	45.33	23	45.60	45.65	0	4,597	0.00%
2019/09/18	6	46.10	8	46.04	45.75	-2	4,439	-0.05%
2019/09/17	17	45.03	11	45.37	45.40	6	4,183	0.14%
2019/09/16	49	43.80	66	44.62	45.20	-17	3,920	-0.43%
2019/09/12	1	42.10	1	42.60	42.15	0	3,511	0.00%
2019/09/11	0	0.00	4	42.31	42.05	-4	3,488	-0.11%
2019/09/10	2	42.23	18	42.56	41.40	-16	3,321	-0.48%
2019/09/09	5	41.87	15	41.53	41.70	-10	3,118	-0.32%
2019/09/06	2	40.83	13	41.62	41.25	-11	3,022	-0.36%
2019/09/05	0	0.00	2	40.00	39.90	-2	2,886	-0.07%
2019/09/03	1	39.70	32	39.49	39.50	-31	2,917	-1.06%
2019/09/02	2	39.15	0	0.00	39.15	2	2,882	0.07%
2019/08/30	10	39.50	42	39.20	39.05	-32	2,878	-1.11%
2019/08/27	0	0.00	5	38.50	37.85	-5	2,833	-0.18%
2019/08/26	0	0.00	20	37.57	37.85	-20	2,821	-0.71%
2019/08/23	3	37.75	5	37.60	37.65	-2	2,821	-0.07%
2019/08/22	2	37.50	7	37.49	37.50	-5	2,823	-0.18%
2019/08/21	4	37.38	0	0.00	37.20	4	2,807	0.14%
2019/08/20	5	37.96	1	37.80	37.95	4	2,753	0.15%
2019/08/19	9	38.07	0	0.00	38.10	9	2,706	0.33%
2019/08/16	0	0.00	1	38.30	38.25	-1	2,682	-0.04%
2019/08/15	12	37.75	1	37.90	37.70	11	2,679	0.41%
2019/08/13	0	0.00	0.1	38.40	38.40	-0.1	2,692	0.00%
2019/08/08	1	37.70	0	0.00	38.00	1	2,750	0.04%
2019/08/07	2	37.75	1	37.50	37.50	1	2,769	0.04%
2019/08/06	8	37.50	5	37.22	37.60	3	2,791	0.11%
2019/08/05	17	38.51	3	38.13	38.10	14	2,827	0.50%
2019/08/02	4	38.45	6	38.53	39.00	-2	2,862	-0.07%
2019/08/01	16	39.22	2	39.38	39.35	14	2,902	0.48%
2019/07/31	26	38.67	4	38.78	39.85	22	2,992	0.74%
2019/07/30	42	39.80	9	40.71	39.30	33	2,961	1.11%
2019/07/29	4	43.19	1	43.00	42.85	3	2,792	0.11%
2019/07/26	2	43.40	7	43.42	43.60	-5	2,789	-0.18%
2019/07/25	3	42.77	6	43.44	43.45	-3	2,815	-0.11%
2019/07/24	5	42.50	3	42.60	42.45	2	2,887	0.07%
2019/07/23	5	42.33	2	42.58	41.80	3	2,935	0.10%
2019/07/22	3	41.97	0	0.00	41.60	3	3,038	0.10%
2019/07/19	3	42.25	12	42.19	41.55	-9	3,312	-0.27%
2019/07/18	13	41.82	8	42.10	41.65	5	3,414	0.15%
2019/07/17	2	42.00	2	42.35	42.35	0	3,486	0.00%
2019/07/16	10	42.14	26	42.29	42.65	-16	3,523	-0.45%
2019/07/15	2	40.80	0	0.00	40.75	2	3,709	0.05%
2019/07/12	2	40.55	0	0.00	40.55	2	4,255	0.05%
2019/07/11	2	41.15	2	40.80	40.75	0	4,576	0.00%
2019/07/10	0	0.00	4	40.45	40.55	-4	4,564	-0.09%
2019/07/08	7	41.01	2	40.65	40.70	5	4,568	0.11%
2019/07/05	5	41.25	9	41.48	41.50	-4	4,601	-0.09%
2019/07/04	13	41.07	1	41.30	41.40	12	4,616	0.26%
2019/07/03	5	40.83	1	40.90	40.70	4	4,695	0.09%
2019/07/02	0	0.00	2	41.20	41.15	-2	4,833	-0.04%
2019/07/01	4	40.65	5	40.65	40.55	-1	4,955	-0.02%
2019/06/28	0	0.00	6	39.73	39.75	-6	4,927	-0.12%
2019/06/26	1	38.80	5	39.33	39.20	-4	5,018	-0.08%
2019/06/25	9	39.88	0	0.00	39.60	9	5,012	0.18%
2019/06/21	1	40.30	0	0.00	40.20	1	5,090	0.02%
2019/06/19	1	41.10	1	40.75	40.65	0	5,066	0.00%
2019/06/12	1	39.95	1	40.80	40.10	0	5,137	0.00%
2019/06/11	0	0.00	1	41.20	40.30	-1	5,115	-0.02%
2019/06/10	1	40.30	3	40.15	39.95	-2	5,075	-0.04%
2019/06/05	5	40.20	1	39.90	40.05	4	5,062	0.08%
2019/06/04	2	39.70	0	0.00	39.35	2	5,054	0.04%
2019/06/03	0	0.00	1	38.85	39.45	-1	5,079	-0.02%
2019/05/31	1	39.65	6	39.90	39.60	-5	5,089	-0.10%
2019/05/30	1	39.60	0	0.00	39.50	1	5,077	0.02%
2019/05/28	1	38.80	0	0.00	38.40	1	5,091	0.02%
2019/05/24	0	0.00	1	39.15	38.70	-1	5,110	-0.02%
2019/05/23	0	0.00	3	38.25	38.50	-3	5,114	-0.06%
2019/05/22	0	0.00	1	39.35	39.00	-1	5,140	-0.02%
2019/05/21	1	39.00	0	0.00	39.40	1	5,193	0.02%
2019/05/20	9	38.36	0	0.00	38.30	9	5,362	0.17%
2019/05/17	2	38.85	8	39.55	38.80	-6	5,404	-0.11%
2019/05/16	6	39.78	3	40.00	39.40	3	5,380	0.06%
2019/05/15	1	40.45	0	0.00	40.60	1	5,386	0.02%
2019/05/14	7	39.64	1	39.55	39.80	6	5,360	0.11%
2019/05/13	7	39.88	3	39.95	39.90	4	5,335	0.07%
2019/05/10	3	40.53	5	40.50	40.70	-2	5,261	-0.04%
2019/05/09	12	41.53	56	41.52	41.50	-44	5,200	-0.85%
2019/05/08	19	42.69	0	0.00	42.35	19	5,119	0.37%
2019/05/07	7	44.35	0	0.00	44.10	7	5,002	0.14%
2019/05/06	5	44.53	1	44.50	44.20	4	4,999	0.08%
2019/05/03	2	45.65	0	0.00	45.65	2	5,010	0.04%
2019/05/02	4	45.19	2	45.38	45.35	2	4,974	0.04%
2019/04/30	3	43.93	2	46.25	46.60	1	4,917	0.02%
2019/04/29	6	45.43	15	45.75	45.20	-9	4,760	-0.19%
2019/04/26	12	47.21	17.8	47.12	46.55	-5.8	4,680	-0.12%
2019/04/25	54	47.97	7	49.14	46.95	47	4,559	1.03%
2019/04/24	14	50.74	1	52.00	50.60	13	4,262	0.30%
2019/04/23	2	51.00	31	49.92	51.40	-29	4,141	-0.70%
2019/04/22	7	51.67	15	51.15	50.90	-8	4,052	-0.20%
2019/04/19	90	54.74	13	54.45	52.30	77	3,967	1.94%
2019/04/18	41	52.14	48	52.47	52.90	-7	3,686	-0.19%
2019/04/17	3	50.10	26	49.80	50.60	-23	3,166	-0.73%
2019/04/16	26	45.37	14	44.80	46.00	12	2,877	0.42%
2019/04/15	22	44.70	21	44.74	44.70	1	2,905	0.03%
2019/04/12	23	44.30	20	44.55	44.40	3	2,918	0.10%
2019/04/11	3	45.12	5	44.90	44.50	-2	2,942	-0.07%
2019/04/10	25	45.80	25.8	45.87	45.80	-0.8	2,898	-0.03%
2019/04/09	13	46.78	2	46.65	45.75	11	2,871	0.38%
2019/04/08	14	48.97	7	49.44	48.45	7	2,808	0.25%
2019/04/03	3	45.83	15	46.85	47.25	-12	2,703	-0.44%
2019/03/29	20	44.75	27	44.90	45.10	-7	2,505	-0.28%
2019/03/28	23	44.05	24	43.68	44.10	-1	2,478	-0.04%
2019/03/27	5	44.40	2	44.60	43.50	3	2,508	0.12%
2019/03/26	0	0.00	1	42.90	43.80	-1	2,456	-0.04%
2019/03/25	1	42.60	0	0.00	42.65	1	2,421	0.04%
2019/03/22	1	43.75	12	43.45	43.45	-11	2,417	-0.46%
2019/03/21	0	0.00	1	43.10	43.05	-1	2,444	-0.04%
2019/03/20	3	43.18	19	43.53	43.55	-16	2,474	-0.65%
2019/03/19	1	42.50	3	42.70	42.65	-2	2,650	-0.08%
2019/03/18	2	42.00	1	41.75	42.00	1	2,716	0.04%
2019/03/15	0	0.00	1	41.45	41.25	-1	2,781	-0.04%
2019/03/14	8	41.15	0	0.00	41.10	8	2,886	0.28%
2019/03/13	1	41.25	6	41.40	41.25	-5	2,970	-0.17%
2019/03/12	0	0.00	3	41.82	41.60	-3	3,020	-0.10%
2019/03/11	7	41.34	2	41.70	41.30	5	3,118	0.16%
2019/03/08	4	41.08	0	0.00	41.00	4	3,236	0.12%
2019/03/07	5	41.67	0	0.00	41.50	5	3,309	0.15%
2019/03/05	3	41.95	0	0.00	42.20	3	3,354	0.09%
2019/03/04	3	41.93	0	0.00	42.00	3	3,385	0.09%
2019/02/27	8	42.84	0	0.00	42.45	8	3,379	0.24%
2019/02/26	6	43.35	4	43.48	43.25	2	3,381	0.06%
2019/02/25	4	43.38	2	43.15	43.35	2	3,408	0.06%
2019/02/22	1	42.95	0	0.00	42.85	1	3,416	0.03%
2019/02/21	1	42.80	10	43.00	42.95	-9	3,499	-0.26%
2019/02/20	9	43.12	6	43.46	43.45	3	3,498	0.09%
2019/02/19	26	43.57	13	43.58	43.15	13	3,520	0.37%
2019/02/18	3	46.40	6	46.65	46.40	-3	3,369	-0.09%
2019/02/15	0	0.00	1	45.65	45.50	-1	3,306	-0.03%
2019/02/14	1	46.00	9	45.97	45.50	-8	3,305	-0.24%
2019/02/13	3	45.15	2	45.38	45.15	1	3,264	0.03%
2019/02/12	6	44.78	5	44.84	44.95	1	3,258	0.03%
2019/01/30	5	43.80	2	44.05	44.10	3	3,246	0.09%
2019/01/29	0	0.00	3	43.87	44.15	-3	3,244	-0.09%
2019/01/28	6	43.75	6	44.03	43.75	0	3,245	0.00%
2019/01/25	1	43.90	2	44.15	44.00	-1	3,277	-0.03%
2019/01/24	1	43.80	2	43.60	44.20	-1	3,246	-0.03%
2019/01/21	4	42.40	1	42.75	42.50	3	3,227	0.09%
2019/01/18	1	42.10	1	42.50	42.10	0	3,253	0.00%
2019/01/17	1	41.70	0	0.00	41.50	1	3,268	0.03%
2019/01/14	0	0.00	1	42.00	42.00	-1	3,263	-0.03%
2019/01/11	1	41.50	2	41.30	41.30	-1	3,266	-0.03%
2019/01/10	10	42.00	0	0.00	42.00	10	3,247	0.31%
2019/01/09	2	42.90	0	0.00	42.65	2	3,235	0.06%
2019/01/08	2	43.25	0	0.00	42.75	2	3,216	0.06%
2019/01/07	0	0.00	1	43.40	43.60	-1	3,175	-0.03%
2019/01/04	2	40.35	4	41.09	40.70	-2	3,153	-0.06%
2019/01/03	5	42.25	2	41.80	41.80	3	3,205	0.09%
2019/01/02	1	43.25	0	0.00	43.30	1	3,194	0.03%
2018/12/28	11	43.51	1	43.60	43.60	10	3,213	0.31%
2018/12/27	2	44.13	1	43.85	43.15	1	3,309	0.03%
2018/12/26	3	44.15	0	0.00	43.30	3	3,280	0.09%
2018/12/25	1	45.35	1	45.70	45.55	0	3,257	0.00%
2018/12/22	1	45.05	1	45.00	45.30	0	3,413	0.00%
2018/12/21	4	44.60	0	0.00	45.45	4	3,470	0.12%
2018/12/20	4	44.45	1	45.25	43.90	3	3,499	0.09%
2018/12/19	12	46.12	13	46.65	45.85	-1	3,503	-0.03%
2018/12/18	1	46.75	0	0.00	46.65	1	3,541	0.03%
2018/12/17	7	46.64	9	47.04	46.60	-2	3,607	-0.06%
2018/12/14	3	46.72	11	46.91	47.00	-8	3,898	-0.21%
2018/12/13	5	47.56	2	48.13	47.90	3	3,935	0.08%
2018/12/12	11	48.50	3	50.77	47.55	8	4,138	0.19%
2018/12/11	0	0.00	15	48.17	49.50	-15	4,085	-0.37%
2018/12/10	5	46.49	2	45.85	45.60	3	3,999	0.08%
2018/12/07	2	48.20	10	48.03	48.40	-8	3,917	-0.20%
2018/12/06	13	47.32	12	45.84	47.00	1	3,817	0.03%
2018/12/05	0	0.00	1	47.55	47.70	-1	3,731	-0.03%
2018/12/04	0	0.00	5	46.70	47.70	-5	3,687	-0.14%
2018/12/03	2	46.70	5	46.75	47.10	-3	3,597	-0.08%
2018/11/30	14	44.89	13	45.00	45.00	1	3,481	0.03%
2018/11/29	7	43.24	24	43.49	43.50	-17	3,399	-0.50%
2018/11/28	1	42.55	0	0.00	42.55	1	3,356	0.03%
2018/11/27	0	0.00	1	41.70	42.20	-1	3,334	-0.03%
2018/11/26	3	41.08	0	0.00	41.10	3	3,295	0.09%
2018/11/23	4	41.35	0	0.00	41.00	4	3,287	0.12%
2018/11/22	15	42.52	1	42.55	42.00	14	3,284	0.43%
2018/11/21	4	44.59	2	44.48	43.60	2	3,266	0.06%
2018/11/20	1	45.85	15	45.30	44.80	-14	3,232	-0.43%
2018/11/19	3	44.02	0	0.00	44.35	3	3,141	0.10%
2018/11/16	10	43.75	5	43.66	44.50	5	3,103	0.16%
2018/11/15	0	0.00	3	40.55	41.80	-3	3,033	-0.10%
2018/11/14	1	39.45	0	0.00	39.30	1	3,001	0.03%
2018/11/13	3	39.55	0	0.00	40.00	3	3,032	0.10%
2018/11/09	1	41.50	0	0.00	41.05	1	3,030	0.03%
2018/11/06	3	41.60	0	0.00	41.35	3	3,103	0.10%
2018/11/01	0	0.00	4	41.13	41.05	-4	3,054	-0.13%
2018/10/31	1	39.85	1	40.25	40.45	0	3,041	0.00%
2018/10/30	4	39.25	0	0.00	39.00	4	3,033	0.13%
2018/10/26	0	0.00	2	39.20	39.95	-2	3,105	-0.06%
2018/10/25	4	41.06	2	40.60	40.65	2	3,101	0.06%
2018/10/23	3	44.37	0	0.00	43.55	3	3,173	0.09%
2018/10/22	10	44.20	0	0.00	44.45	10	3,195	0.31%
2018/10/18	1	43.70	10	43.90	43.85	-9	3,207	-0.28%
2018/10/17	1	44.80	0	0.00	44.60	1	3,217	0.03%
2018/10/16	5	45.00	0	0.00	44.25	5	3,205	0.16%
2018/10/15	1	43.00	0	0.00	43.80	1	3,196	0.03%
2018/10/12	1	43.55	0	0.00	43.50	1	3,200	0.03%
2018/10/11	16	42.67	3	42.78	42.60	13	3,196	0.41%
2018/10/09	6	47.37	0	0.00	47.30	6	3,181	0.19%
2018/10/08	15	48.60	2	47.78	48.05	13	3,176	0.41%
2018/10/05	25	49.13	1	51.30	48.35	24	3,190	0.75%
2018/10/04	3	52.20	0	0.00	52.20	3	3,106	0.10%
2018/10/03	2	52.55	1	52.20	52.20	1	3,098	0.03%
2018/10/02	4	53.73	5.8	53.54	53.20	-1.8	3,079	-0.06%
2018/10/01	2	52.20	9	53.86	54.60	-7	2,989	-0.23%
2018/09/28	11	52.85	7	52.00	52.00	4	2,940	0.14%
2018/09/27	8	54.26	10	53.90	53.30	-2	2,888	-0.07%
2018/09/26	6	53.95	4	53.50	53.70	2	2,826	0.07%
2018/09/25	6	55.13	9	55.01	55.10	-3	2,801	-0.11%
2018/09/21	3	55.13	2	55.55	55.70	1	2,757	0.04%
2018/09/20	22	57.05	25	58.43	56.10	-3	2,679	-0.11%
2018/09/19	5	55.48	25	55.68	55.70	-20	2,379	-0.84%
2018/09/18	15	55.25	53	55.58	55.70	-38	2,297	-1.65%
2018/09/17	1	53.90	23	53.19	53.90	-22	2,058	-1.07%
2018/09/13	5	48.35	0	0.00	48.50	5	1,908	0.26%
2018/09/11	2	47.35	1	47.00	47.20	1	1,990	0.05%
2018/09/07	0	0.00	2	47.90	48.00	-2	2,031	-0.10%
2018/09/04	0	0.00	1	50.10	50.00	-1	2,070	-0.05%
2018/09/03	0	0.00	2	49.45	49.10	-2	2,088	-0.10%
2018/08/30	20	49.50	0	0.00	49.40	20	2,191	0.91%
2018/08/29	3	49.30	4	48.99	48.80	-1	2,216	-0.05%
2018/08/28	7	48.19	1	48.15	48.95	6	2,246	0.27%
2018/08/24	5	47.75	0	0.00	47.10	5	2,293	0.22%
2018/08/22	2	47.43	2	47.35	47.35	0	2,458	0.00%
2018/08/20	9	47.96	2	47.35	47.00	7	2,737	0.26%
2018/08/17	1	49.55	0	0.00	48.90	1	2,698	0.04%
2018/08/16	2	49.05	0	0.00	49.10	2	2,697	0.07%
2018/08/15	17	49.86	0	0.00	49.70	17	2,705	0.63%
2018/08/14	2.1	49.10	0	0.00	49.70	2.1	2,748	0.07%
2018/08/13	12	50.83	1	50.90	50.30	11	2,743	0.40%
2018/08/09	0	0.00	1	52.60	52.70	-1	2,701	-0.04%
2018/08/08	7	52.91	0	0.00	52.80	7	2,711	0.26%
2018/08/07	4	53.00	0	0.00	52.80	4	2,732	0.15%
2018/08/03	1	52.20	2	52.55	52.50	-1	2,807	-0.04%
2018/08/02	5	52.02	0	0.00	51.90	5	2,798	0.18%
2018/08/01	2	54.90	7	54.57	54.40	-5	2,745	-0.18%
2018/07/31	13	55.05	7	55.00	55.00	6	2,811	0.21%
2018/07/30	0	0.00	5	56.76	56.30	-5	2,768	-0.18%
2018/07/26	2	54.45	0	0.00	54.30	2	2,639	0.08%
2018/07/25	3	55.13	3	54.60	54.30	0	2,642	0.00%
2018/07/24	3	54.63	0	0.00	54.80	3	2,612	0.11%
2018/07/23	9	53.10	0	0.00	53.20	9	2,593	0.35%
2018/07/20	0	0.00	1	54.10	53.80	-1	2,614	-0.04%
2018/07/19	0	0.00	9	54.78	54.20	-9	2,633	-0.34%
2018/07/18	0	0.00	6	54.40	54.70	-6	2,645	-0.23%
2018/07/17	0	0.00	6	54.27	53.60	-6	2,612	-0.23%
2018/07/16	1	53.40	0	0.00	53.20	1	2,555	0.04%
2018/07/13	5	53.70	2	52.65	53.80	3	2,548	0.12%
2018/07/12	0	0.00	1	52.20	51.80	-1	2,519	-0.04%
2018/07/09	4	51.50	0	0.00	51.50	4	2,516	0.16%
2018/07/06	1	50.00	0	0.00	51.00	1	2,515	0.04%
2018/07/04	7	51.20	0	0.00	50.50	7	2,501	0.28%
2018/07/03	3	51.07	1	51.00	50.50	2	2,503	0.08%
2018/07/02	7	52.19	0	0.00	51.40	7	2,483	0.28%
2018/06/29	2	52.40	1	52.50	52.30	1	2,478	0.04%
2018/06/28	1	51.70	0	0.00	51.70	1	2,498	0.04%
2018/06/27	3	53.00	0	0.00	51.80	3	2,501	0.12%
2018/06/26	3	51.47	0	0.00	53.30	3	2,492	0.12%
2018/06/25	5	53.64	0	0.00	53.00	5	2,486	0.20%
2018/06/22	1	55.60	0	0.00	55.30	1	2,467	0.04%
2018/06/21	2	56.50	0	0.00	56.50	2	2,467	0.08%
2018/06/20	2	55.85	5	56.88	57.20	-3	2,440	-0.12%
2018/06/19	10	55.20	12	55.72	55.20	-2	2,414	-0.08%
2018/06/15	8	55.21	0	0.00	55.00	8	2,431	0.33%
2018/06/14	12	55.78	0	0.00	55.60	12	2,422	0.50%
2018/06/13	1	56.00	1	57.20	55.70	0	2,473	0.00%
2018/06/12	3	56.70	0	0.00	56.40	3	2,522	0.12%
2018/06/11	2	57.80	0	0.00	57.70	2	2,603	0.08%
2018/06/08	1	57.90	2	59.15	57.80	-1	2,846	-0.04%
2018/06/07	3	59.03	1	59.40	59.00	2	2,888	0.07%
2018/06/06	1	59.00	9	59.11	59.00	-8	3,147	-0.25%
2018/06/05	3	59.43	3	60.00	58.70	0	3,322	0.00%
2018/06/04	7	58.96	2	59.00	58.80	5	3,278	0.15%
2018/06/01	0	0.00	35	57.84	59.00	-35	3,255	-1.08%
2018/05/31	25	58.40	44	58.24	57.50	-19	3,234	-0.59%
2018/05/30	17	60.05	13	60.06	58.50	4	3,228	0.12%
2018/05/29	10	59.89	11	59.73	59.60	-1	3,124	-0.03%
2018/05/28	17	58.54	13	60.38	60.00	4	3,067	0.13%
2018/05/24	7	56.33	7	56.51	56.00	0	2,898	0.00%
2018/05/23	10	55.60	7	56.00	55.50	3	2,931	0.10%
2018/05/22	6	56.10	7	56.89	56.60	-1	2,916	-0.03%
2018/05/21	2	54.40	4	55.70	55.60	-2	2,864	-0.07%
2018/05/17	5	53.80	0	0.00	53.90	5	2,874	0.17%
2018/05/15	2	56.00	0	0.00	55.50	2	2,902	0.07%
2018/05/14	0	0.00	2	55.30	56.60	-2	2,943	-0.07%
2018/05/11	5	55.90	8	56.18	55.70	-3	2,958	-0.10%
2018/05/10	1	54.90	1	54.50	54.20	0	2,906	0.00%
2018/05/09	7	54.26	5	53.98	54.10	2	2,922	0.07%
2018/05/08	0	0.00	6	54.07	55.30	-6	2,959	-0.20%
2018/05/07	2	50.60	0	0.00	50.30	2	2,974	0.07%
2018/05/04	0	0.00	1	50.50	50.10	-1	2,994	-0.03%
2018/04/30	2	49.50	0	0.00	49.10	2	3,059	0.07%
2018/04/26	2	49.15	0	0.00	49.00	2	3,070	0.07%
2018/04/25	9	50.52	3	50.50	50.40	6	3,064	0.20%
2018/04/24	3	50.07	4	50.85	50.10	-1	3,060	-0.03%
2018/04/23	0	0.00	3	53.27	52.60	-3	3,080	-0.10%
2018/04/19	0	0.00	4	54.33	54.30	-4	3,135	-0.13%
2018/04/18	0	0.00	2	53.20	53.20	-2	3,149	-0.06%
2018/04/17	0	0.00	7	52.39	52.10	-7	3,175	-0.22%
2018/04/16	1	52.80	3	52.90	52.20	-2	3,275	-0.06%
2018/04/11	4	54.60	0	0.00	54.00	4	3,420	0.12%
2018/04/10	3	54.03	0	0.00	54.00	3	3,455	0.09%
2018/04/02	6	55.37	0	0.00	54.60	6	3,484	0.17%
2018/03/31	11	56.99	14	56.33	55.80	-3	3,507	-0.09%
2018/03/29	0	0.00	2	56.65	55.80	-2	3,714	-0.05%
2018/03/28	7	56.16	1	56.30	56.00	6	3,722	0.16%
2018/03/27	1	55.70	0	0.00	55.60	1	3,708	0.03%
2018/03/26	1	54.60	1	54.70	54.30	0	3,724	0.00%
2018/03/23	6	54.18	3	54.27	54.10	3	3,765	0.08%
2018/03/22	8	55.81	0	0.00	55.40	8	3,776	0.21%
2018/03/21	1	57.00	7	57.39	56.80	-6	3,781	-0.16%
2018/03/20	17	56.55	0	0.00	56.40	17	3,774	0.45%
2018/03/19	7	55.90	26	56.39	57.30	-19	3,837	-0.50%
2018/03/16	12	56.72	10	56.50	56.10	2	3,883	0.05%
2018/03/15	11	56.51	15	57.15	57.70	-4	3,907	-0.10%
2018/03/14	37.5	57.15	29	56.49	57.10	8.5	3,863	0.22%
2018/03/13	10	54.73	4	55.40	54.30	6	3,681	0.16%
2018/03/12	20	55.45	16	55.44	54.80	4	3,709	0.11%
2018/03/09	1	54.50	40	54.59	55.00	-39	3,552	-1.10%
2018/03/08	6	50.08	19	50.03	50.00	-13	3,498	-0.37%
2018/03/07	23	49.81	0	0.00	49.75	23	3,795	0.61%
2018/03/06	5	50.20	5	50.00	50.20	0	3,825	0.00%
2018/03/05	2	50.60	0	0.00	49.50	2	3,854	0.05%
2018/03/02	19	51.83	18	51.43	52.10	1	3,849	0.03%
2018/03/01	0	0.00	12	50.76	51.70	-12	3,840	-0.31%
2018/02/27	7	50.83	9	51.23	50.90	-2	3,842	-0.05%
2018/02/26	0	0.00	4	51.10	50.90	-4	3,916	-0.10%
2018/02/23	0	0.00	6	50.73	51.30	-6	3,969	-0.15%
2018/02/22	0	0.00	1	49.40	49.55	-1	3,993	-0.03%
2018/02/21	1	47.65	14	49.11	49.10	-13	4,013	-0.32%
2018/02/12	5	47.06	0	0.00	46.90	5	4,002	0.12%
2018/02/09	7	45.71	6	46.73	46.65	1	4,011	0.02%
2018/02/08	3	48.17	0	0.00	47.65	3	4,013	0.07%
2018/02/07	2	48.75	8	48.64	48.60	-6	4,031	-0.15%
2018/02/06	13	47.43	7	46.60	46.05	6	4,040	0.15%
2018/02/05	6	48.44	3	49.37	49.80	3	3,986	0.08%
2018/02/02	12	49.76	1	49.80	49.85	11	3,972	0.28%
2018/02/01	1	50.30	0	0.00	50.10	1	3,970	0.03%
2018/01/31	10	50.63	0	0.00	50.40	10	3,969	0.25%
2018/01/30	4	49.69	8	50.49	52.40	-4	3,977	-0.10%
2018/01/29	5	52.34	0	0.00	51.80	5	3,890	0.13%
2018/01/26	0	0.00	10	53.00	52.90	-10	3,898	-0.26%
2018/01/25	9	53.49	4	53.43	53.00	5	3,926	0.13%
2018/01/24	1	53.70	13	53.66	53.50	-12	3,999	-0.30%
2018/01/23	0	0.00	1	52.40	52.30	-1	4,094	-0.02%
2018/01/22	2	51.70	1	51.70	52.30	1	4,118	0.02%
2018/01/19	9	52.21	6	52.30	52.10	3	4,146	0.07%
2018/01/18	0	0.00	1	52.60	52.60	-1	4,144	-0.02%
2018/01/17	6	51.02	3	51.77	51.90	3	4,129	0.07%
2018/01/16	1	51.20	1	51.30	51.20	0	4,099	0.00%
2018/01/15	1	50.80	8	51.16	51.30	-7	4,079	-0.17%
2018/01/12	1	50.50	1	51.20	50.90	0	4,089	0.00%
2018/01/11	6	49.85	7	49.84	49.80	-1	4,086	-0.02%
2018/01/10	18	50.66	2	50.35	50.60	16	4,192	0.38%
2018/01/09	5	52.36	0	0.00	51.70	5	4,129	0.12%
2018/01/08	20	53.96	12	53.91	54.00	8	4,071	0.20%
2018/01/05	3	55.60	8	55.73	55.50	-5	4,063	-0.12%
2018/01/04	9	55.60	2	56.05	56.40	7	4,033	0.17%
2018/01/03	6	55.13	6	55.35	55.40	0	4,027	0.00%
2018/01/02	5	55.08	3	54.87	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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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

群益金鼎-中壢 券商分點個股進出 群益金鼎-中壢 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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析