景碩 (3189)-群益金鼎-古亭券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.8
漲跌
▲1.6
漲幅
+1.70%
成交量
1,450張
產業
上市半導體類股▲1.66%
1382人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

景碩 (3189)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	93.60	0	0.00	94.20	0	2,892	0.00%
2024/05/09	0	94.90	0	0.00	94.20	0	2,884	0.00%
2024/05/08	0.2	94.10	0	0.00	95.50	0.2	2,934	0.01%
2024/05/07	1	94.20	0	0.00	94.50	1	3,208	0.03%
2024/05/06	0	94.88	0	0.00	94.80	0	3,233	0.00%
2024/05/03	2	96.10	0	0.00	95.40	2	3,252	0.06%
2024/05/02	5	94.50	0	0.00	95.20	5	3,258	0.15%
2024/04/30	3	95.00	0	95.40	95.30	3	3,273	0.09%
2024/04/29	1	97.60	0	0.00	97.90	1	3,272	0.03%
2024/04/25	0	97.40	0	0.00	96.80	0	3,312	0.00%
2024/04/24	3	98.17	9	97.50	97.10	-6	3,321	-0.18%
2024/04/23	0	95.50	0	0.00	95.30	0	3,317	0.00%
2024/04/22	3	94.17	0	0.00	94.50	3	3,319	0.09%
2024/04/19	0	94.50	1	95.10	94.00	-1	3,302	-0.03%
2024/04/18	1	96.30	0	0.00	95.80	1	3,262	0.03%
2024/04/17	0	96.70	14	97.00	97.50	-14	3,248	-0.43%
2024/04/16	1	96.00	0	0.00	96.00	1	3,277	0.03%
2024/04/15	2	97.40	0	0.00	97.20	2	3,263	0.06%
2024/04/12	7	98.69	0	0.00	97.80	7	3,248	0.22%
2024/04/10	14	101.50	0	0.00	99.70	14	3,225	0.43%
2024/04/09	0	100.50	0	0.00	101.00	0	3,217	0.00%
2024/04/02	2	102.50	34	102.51	103.00	-32	3,189	-1.00%
2024/04/01	1	101.50	0	0.00	101.50	1	3,171	0.03%
2024/03/29	1	98.70	0	0.00	98.70	1	3,152	0.03%
2024/03/28	6	99.00	1	99.40	98.90	5	3,145	0.16%
2024/03/27	0	98.60	0	0.00	99.40	0	3,142	0.00%
2024/03/26	1	101.50	0	0.00	99.70	1	3,197	0.03%
2024/03/25	7	102.50	0	0.00	101.00	7	3,265	0.21%
2024/03/22	6	101.00	4	102.25	101.50	2	3,343	0.06%
2024/03/21	10	102.00	1	103.00	101.50	9	3,434	0.26%
2024/03/20	2	102.00	8	102.06	103.00	-6	3,478	-0.17%
2024/03/19	2	99.35	2	99.50	99.30	0	3,381	0.00%
2024/03/18	0	0.00	2	95.91	98.00	-2	3,289	-0.06%
2024/03/15	3	93.07	3	92.77	92.10	0	3,205	0.00%
2024/03/14	1	94.50	0	0.00	94.40	1	3,154	0.03%
2024/03/13	1	95.70	0	0.00	94.80	1	3,147	0.03%
2024/03/12	2	98.34	1	96.70	96.70	1	3,150	0.03%
2024/03/11	2	98.70	5.1	98.62	98.20	-3.1	3,156	-0.10%
2024/03/08	1	97.70	2	95.45	97.00	-1	3,218	-0.03%
2024/03/07	1.2	94.17	1	94.00	93.80	0.2	3,206	0.01%
2024/03/06	0	95.45	0	0.00	95.10	0	3,222	0.00%
2024/03/05	1	96.10	1	96.40	96.20	0	3,234	0.00%
2024/03/04	30	97.00	0	0.00	96.80	30	3,272	0.92%
2024/03/01	0	97.80	0	0.00	96.90	0	3,278	0.00%
2024/02/29	0	97.30	0	0.00	96.70	0	3,317	0.00%
2024/02/27	3	97.47	2	97.30	96.20	1	3,302	0.03%
2024/02/26	4	99.68	2	99.30	99.20	2	3,266	0.06%
2024/02/23	3	99.47	0	0.00	98.80	3	3,289	0.09%
2024/02/22	0	101.50	1	101.00	100.50	-1	3,360	-0.03%
2024/02/21	0	0.00	3.5	101.50	101.50	-3.5	3,360	-0.10%
2024/02/20	1.1	102.09	3	103.17	102.00	-1.9	3,383	-0.06%
2024/02/19	4	105.63	5	105.20	104.00	-1	3,367	-0.03%
2024/02/16	1	102.00	2	102.50	102.00	-1	3,341	-0.03%
2024/02/15	1	101.50	0	0.00	101.00	1	3,344	0.03%
2024/02/05	3	101.33	0	0.00	101.00	3	3,353	0.09%
2024/02/02	2	102.75	1	102.00	102.50	1	3,370	0.03%
2024/02/01	1	100.50	0	0.00	100.50	1	3,348	0.03%
2024/01/31	11	101.27	8	100.63	100.50	3	3,349	0.09%
2024/01/30	12	105.58	31.2	106.02	103.50	-19.2	3,341	-0.57%
2024/01/29	0	0.00	3	102.33	101.50	-3	3,102	-0.10%
2024/01/26	1	99.50	0	0.00	100.00	1	3,122	0.03%
2024/01/25	3	100.83	1	101.00	101.00	2	3,144	0.06%
2024/01/23	1	102.50	7.3	101.50	101.50	-6.3	3,285	-0.19%
2024/01/22	2	100.49	0	99.90	100.00	2	3,233	0.06%
2024/01/19	1	98.00	2	98.15	98.40	-1	3,225	-0.03%
2024/01/18	0	95.70	0	0.00	95.70	0	3,263	0.00%
2024/01/17	0	97.35	0	0.00	96.00	0	3,291	0.00%
2024/01/16	0	97.40	0	0.00	97.90	0	3,285	0.00%
2024/01/15	0	96.50	1	97.30	97.10	-1	3,278	-0.03%
2024/01/12	1	95.90	1	96.00	95.70	0	3,286	0.00%
2024/01/11	0	96.90	0	0.00	96.20	0	3,289	0.00%
2024/01/10	2	95.85	0	0.00	96.40	2	3,311	0.06%
2024/01/09	1	99.10	0	0.00	98.60	1	3,279	0.03%
2024/01/08	0	99.20	1	98.70	97.80	-1	3,279	-0.03%
2024/01/05	1	97.30	0	0.00	97.10	1	3,300	0.03%
2024/01/04	0	97.40	0	0.00	97.70	0	3,316	0.00%
2024/01/02	0	99.13	0	0.00	98.20	0	3,316	0.00%
2023/12/29	8	99.13	7	99.64	99.70	1	3,300	0.03%
2023/12/28	3	99.24	3	99.60	99.50	0	3,302	0.00%
2023/12/27	3	99.57	3	99.63	99.60	0	3,320	0.00%
2023/12/26	1	100.00	0	0.00	100.50	1	3,327	0.03%
2023/12/25	1	100.00	3	100.50	100.00	-2	3,355	-0.06%
2023/12/22	1.2	99.25	0	0.00	99.10	1.2	3,356	0.03%
2023/12/21	3.1	99.61	18	99.69	99.60	-15	3,369	-0.44%
2023/12/20	1	98.10	1	98.70	98.70	0	3,275	0.00%
2023/12/19	6	97.43	2	98.35	98.30	4	3,213	0.12%
2023/12/18	2	98.40	1	97.70	97.70	1	3,130	0.03%
2023/12/14	1	102.00	0	0.00	102.00	1	2,953	0.03%
2023/12/12	0	103.50	0	0.00	103.50	0	3,017	0.00%
2023/12/11	1	104.00	0	0.00	103.00	1	3,041	0.03%
2023/12/08	0	0.00	2	103.00	102.50	-2	3,048	-0.07%
2023/12/07	5	104.00	5	103.00	101.50	0	3,059	0.00%
2023/12/06	3	102.83	0	0.00	101.50	3	3,040	0.10%
2023/12/05	0.2	103.50	4.3	103.38	104.50	-4.1	2,998	-0.14%
2023/12/04	0	0.00	3	101.10	102.50	-3	2,940	-0.10%
2023/12/01	1.3	100.38	5	99.16	100.50	-3.7	2,932	-0.13%
2023/11/30	2	98.45	1.4	98.45	98.90	0.7	2,907	0.02%
2023/11/29	3	98.27	1	99.10	99.30	2	2,894	0.07%
2023/11/28	0	0.00	4	97.13	98.00	-4	2,858	-0.14%
2023/11/27	4	98.62	3	98.87	96.40	1	2,838	0.04%
2023/11/24	1	97.40	1	97.50	97.70	0	2,792	0.00%
2023/11/23	2	97.60	0	0.00	96.90	2	2,815	0.07%
2023/11/22	3	97.20	0	0.00	96.80	3	2,807	0.11%
2023/11/21	5	98.92	8	99.34	98.40	-3	2,789	-0.11%
2023/11/20	1	96.70	3	96.93	97.20	-2	2,716	-0.07%
2023/11/17	7	96.99	1	98.20	96.50	6	2,715	0.22%
2023/11/16	0	96.30	0	0.00	96.80	0	2,681	0.00%
2023/11/15	4	95.92	0	0.00	96.20	4	2,676	0.15%
2023/11/14	4	95.35	4	95.00	94.90	0	2,653	0.00%
2023/11/13	0.1	95.11	9	95.17	95.60	-8.9	2,651	-0.34%
2023/11/10	8	93.25	0	0.00	92.90	8	2,632	0.30%
2023/11/09	6.2	94.75	5	94.92	94.60	1.2	2,604	0.05%
2023/11/08	4.2	95.87	3	95.83	95.40	1.2	2,662	0.05%
2023/11/07	3	96.33	1	95.80	95.50	2	2,646	0.08%
2023/11/06	6	97.73	3	97.60	97.80	3	2,627	0.11%
2023/11/03	2	97.20	2.5	97.76	98.70	-0.5	2,610	-0.02%
2023/11/02	9	96.57	11	96.58	96.50	-2	2,579	-0.08%
2023/11/01	0.5	95.70	7	95.79	96.00	-6.5	2,564	-0.25%
2023/10/31	16.1	94.51	12	95.18	94.80	4.1	2,548	0.16%
2023/10/30	0	94.58	0	0.00	94.20	0	2,556	0.00%
2023/10/27	2	95.45	0	0.00	95.10	2	2,675	0.07%
2023/10/26	3	94.77	14	94.89	96.20	-11	2,731	-0.40%
2023/10/25	8	98.64	2	99.45	97.70	6	2,717	0.22%
2023/10/24	0	100.00	10	100.00	99.90	-10	2,780	-0.36%
2023/10/20	2	101.00	0	0.00	101.00	2	2,879	0.07%
2023/10/19	0	101.95	0	0.00	101.50	0	2,931	0.00%
2023/10/18	0	0.00	3	102.00	101.50	-3	3,003	-0.10%
2023/10/17	1	102.00	0	0.00	102.00	1	3,050	0.03%
2023/10/16	1	100.50	0.2	102.00	101.50	0.8	3,354	0.02%
2023/10/13	7	103.00	0	0.00	103.00	7	3,733	0.19%
2023/10/12	0	104.73	15	103.50	105.50	-15	3,766	-0.40%
2023/10/11	6	105.00	0	0.00	105.00	6	3,821	0.16%
2023/10/06	5	107.50	1	108.50	107.50	4	3,975	0.10%
2023/10/04	0	0.00	20	106.50	107.00	-20	4,141	-0.48%
2023/10/02	10	109.50	0	0.00	108.00	10	4,173	0.24%
2023/09/28	0	0.00	1	108.00	108.50	-1	4,182	-0.02%
2023/09/27	11	105.27	10	105.50	105.00	1	4,198	0.02%
2023/09/26	3	106.51	0	0.00	105.50	3	4,207	0.07%
2023/09/22	0	109.00	1	108.50	109.50	-1	4,227	-0.02%
2023/09/21	0	0.00	3	110.00	110.50	-3	4,203	-0.07%
2023/09/20	1	110.00	8	110.00	110.50	-7	4,210	-0.17%
2023/09/18	5	113.20	2	113.25	113.50	3	4,212	0.07%
2023/09/15	11.2	112.56	4	112.75	113.50	7.2	4,225	0.17%
2023/09/14	0.6	111.50	1	112.00	111.50	-0.4	4,173	-0.01%
2023/09/12	0	0.00	8	108.69	109.50	-8	4,155	-0.19%
2023/09/08	2	108.50	0	0.00	108.50	2	4,233	0.05%
2023/09/07	0	0.00	1	108.00	108.50	-1	4,262	-0.02%
2023/09/06	3	109.33	5	109.90	110.00	-2	4,251	-0.05%
2023/09/05	1	109.00	0	0.00	109.00	1	4,240	0.02%
2023/09/04	0	0.00	1	107.50	108.50	-1	4,288	-0.02%
2023/09/01	1	107.00	1	107.00	107.00	0	4,337	0.00%
2023/08/31	0	0.00	2	105.50	106.00	-2	4,360	-0.05%
2023/08/30	0	106.00	0.1	106.50	105.50	0	4,449	0.00%
2023/08/29	6	105.50	0	0.00	106.00	6	4,587	0.13%
2023/08/28	0	103.00	0	0.00	102.50	0	4,584	0.00%
2023/08/25	1	102.00	10	102.00	101.50	-9	4,632	-0.19%
2023/08/24	0	104.50	3.1	104.20	105.00	-3	4,670	-0.07%
2023/08/23	0	102.50	0	0.00	103.00	0	4,823	0.00%
2023/08/22	0	102.02	1	103.00	102.50	-1	4,965	-0.02%
2023/08/21	7	102.86	0	0.00	102.00	7	5,160	0.14%
2023/08/18	0	103.00	0	0.00	103.00	0	5,180	0.00%
2023/08/17	0	101.55	0	103.25	103.00	0	5,219	0.00%
2023/08/16	2	101.50	2	101.25	102.50	0	5,227	0.00%
2023/08/15	0	102.50	0	0.00	101.50	0	5,251	0.00%
2023/08/14	0	102.00	0	0.00	101.00	0	5,294	0.00%
2023/08/11	0	105.50	0	0.00	105.50	0	5,265	0.00%
2023/08/10	1	104.50	0	0.00	104.50	1	5,294	0.02%
2023/08/09	0.1	106.50	1.1	107.02	107.00	-1	5,297	-0.02%
2023/08/08	0	106.50	0	0.00	106.00	0	5,285	0.00%
2023/08/07	2	107.00	2	108.50	107.50	0	5,304	0.00%
2023/08/04	4.1	107.75	1	108.00	108.50	3.1	5,292	0.06%
2023/08/02	1.1	109.50	12.1	109.50	108.50	-11	5,317	-0.21%
2023/08/01	1	107.00	2.1	108.96	107.00	-1	5,279	-0.02%
2023/07/31	6	105.58	0	0.00	103.50	6	5,192	0.12%
2023/07/28	9	106.28	1	106.00	106.50	8	5,139	0.16%
2023/07/27	3	106.84	10	106.50	106.50	-7	5,160	-0.14%
2023/07/26	3.1	109.84	1.1	111.52	109.00	2	5,209	0.04%
2023/07/25	2.1	110.76	3.1	112.51	110.00	-1	5,305	-0.02%
2023/07/24	3	111.33	1	112.50	110.50	2	5,305	0.04%
2023/07/21	2.1	110.03	0	0.00	110.00	2.1	5,361	0.04%
2023/07/20	3.1	113.51	1.1	115.00	112.50	2	5,399	0.04%
2023/07/19	11.1	116.09	4.1	116.52	113.50	7	5,363	0.13%
2023/07/18	56.1	119.87	20.1	119.07	120.50	36	5,106	0.71%
2023/07/17	0	113.50	2	113.00	113.50	-2	4,771	-0.04%
2023/07/14	4	112.37	4.1	112.26	111.50	-0.1	4,833	0.00%
2023/07/13	5	111.80	1.1	109.55	110.00	4	4,768	0.08%
2023/07/12	11.1	112.96	1	113.50	113.50	10.1	4,617	0.22%
2023/07/11	0.4	116.00	2.1	116.24	115.50	-1.7	4,515	-0.04%
2023/07/10	0.1	115.50	0	0.00	115.50	0.1	4,496	0.00%
2023/07/07	2.1	114.27	3	114.67	115.50	-1	4,487	-0.02%
2023/07/06	6	117.00	1	117.00	117.00	5	4,488	0.11%
2023/07/05	0	0.00	0.1	117.50	117.00	-0.1	4,484	0.00%
2023/07/04	0.1	116.00	0	0.00	117.00	0.1	4,497	0.00%
2023/06/30	1	115.00	2.1	116.24	116.50	-1.1	4,545	-0.02%
2023/06/28	1.1	113.52	1	114.00	112.00	0.1	4,609	0.00%
2023/06/27	0	0.00	0.1	116.00	113.50	-0.1	4,635	0.00%
2023/06/26	0.1	115.00	0.5	116.00	116.50	-0.5	4,656	-0.01%
2023/06/21	1	114.50	0	0.00	115.50	1	4,835	0.02%
2023/06/20	0	0.00	5.1	115.11	116.50	-5.1	4,878	-0.10%
2023/06/19	1	115.50	10	115.00	114.50	-9	5,026	-0.18%
2023/06/16	30	115.33	0	0.00	115.00	30	5,101	0.59%
2023/06/15	1	116.50	22	118.00	116.50	-21	5,109	-0.41%
2023/06/14	5	116.00	1	116.50	117.00	4	5,097	0.08%
2023/06/12	0	0.00	0.1	113.00	113.50	-0.1	5,181	0.00%
2023/06/09	1.1	111.50	0	0.00	112.00	1.1	5,216	0.02%
2023/06/08	2	113.75	0	0.00	111.50	2	5,251	0.04%
2023/06/07	1	115.50	1	116.00	116.00	0	5,260	0.00%
2023/06/06	0	0.00	37.2	118.00	117.50	-37.2	5,269	-0.71%
2023/06/05	1	120.00	5	118.50	119.00	-4	5,305	-0.08%
2023/06/02	13	118.04	10.1	118.65	118.00	2.9	5,298	0.05%
2023/06/01	10.1	115.50	0.3	116.50	116.50	9.8	5,261	0.19%
2023/05/31	15.1	116.00	17	116.88	116.50	-2	5,425	-0.04%
2023/05/30	1	115.50	1	116.50	115.50	0	5,456	0.00%
2023/05/29	10	116.10	2.1	117.78	116.00	7.9	5,453	0.15%
2023/05/26	2	115.50	26	115.71	115.50	-24	5,331	-0.45%
2023/05/25	5	115.70	3	114.83	112.00	2	5,240	0.04%
2023/05/23	1	113.00	11	112.86	112.50	-10	5,155	-0.19%
2023/05/22	20	110.75	0	0.00	111.00	20	5,175	0.39%
2023/05/19	5	111.10	0	0.00	110.50	5	5,241	0.10%
2023/05/18	0	0.00	2	111.75	112.00	-2	5,344	-0.04%
2023/05/17	0	0.00	3	109.17	109.50	-3	5,421	-0.06%
2023/05/15	1	106.50	0	0.00	106.50	1	5,544	0.02%
2023/05/12	1	109.00	0	0.00	109.00	1	5,573	0.02%
2023/05/09	4	111.50	3	111.33	111.00	1	5,678	0.02%
2023/05/08	1	110.50	1	112.00	111.00	0	5,818	0.00%
2023/05/05	2	108.50	3	109.00	109.50	-1	5,843	-0.02%
2023/05/03	3	107.00	4	105.88	107.00	-1	6,126	-0.02%
2023/05/02	1	109.00	2	108.75	106.50	-1	6,160	-0.02%
2023/04/28	0	0.00	3	111.00	110.50	-3	6,142	-0.05%
2023/04/27	2	108.00	0	0.00	107.50	2	6,023	0.03%
2023/04/26	0.1	107.00	17.3	107.86	109.50	-17.2	6,040	-0.28%
2023/04/25	1	104.00	1.1	104.02	104.50	-0.1	6,022	0.00%
2023/04/24	1	108.00	0.2	108.30	108.50	0.8	5,935	0.01%
2023/04/20	5	108.70	0	0.00	107.50	5	5,966	0.08%
2023/04/19	1	111.50	3	108.33	108.50	-2	6,045	-0.03%
2023/04/18	1.5	112.83	0	0.00	112.50	1.5	6,016	0.02%
2023/04/17	0	0.00	6.1	112.85	113.50	-6.1	6,085	-0.10%
2023/04/14	1.1	113.98	4.1	114.01	113.50	-3	6,137	-0.05%
2023/04/13	1	113.50	0	0.00	113.50	1	6,169	0.02%
2023/04/11	13	115.08	0	0.00	115.50	13	6,252	0.21%
2023/04/07	2	114.25	0	0.00	114.00	2	6,313	0.03%
2023/04/06	0	0.00	6	115.00	116.00	-6	6,292	-0.10%
2023/03/31	4.1	116.01	2.1	116.55	116.00	2	6,397	0.03%
2023/03/30	0	0.00	2	116.25	116.00	-2	6,554	-0.03%
2023/03/29	1	113.50	5	114.30	114.00	-4	6,798	-0.06%
2023/03/28	6	114.25	5	115.00	113.00	1	7,272	0.01%
2023/03/27	4	115.88	8	115.50	115.50	-4	7,392	-0.05%
2023/03/24	16.1	118.31	10.1	118.61	117.00	6	7,644	0.08%
2023/03/23	3	118.00	7	118.86	119.00	-4	7,473	-0.05%
2023/03/22	13	117.81	5	117.90	117.50	8	7,466	0.11%
2023/03/21	3	117.33	3.1	117.50	117.00	-0.1	7,428	0.00%
2023/03/20	1	116.00	2	116.00	116.00	-1	7,431	-0.01%
2023/03/17	8	115.63	2	115.00	116.00	6	7,633	0.08%
2023/03/16	0.1	115.50	2	114.00	113.50	-2	7,892	-0.02%
2023/03/15	0.1	114.50	1.1	115.50	115.00	-1	8,401	-0.01%
2023/03/14	0	0.00	2	113.00	113.50	-2	8,566	-0.02%
2023/03/13	0	0.00	1	111.00	114.00	-1	8,944	-0.01%
2023/03/10	3	114.67	4.1	113.12	113.00	-1.1	9,091	-0.01%
2023/03/09	5	116.20	4	116.63	115.50	1	9,511	0.01%
2023/03/08	0	0.00	1.1	116.05	116.50	-1.1	9,555	-0.01%
2023/03/07	6.1	116.00	2	115.50	115.50	4.1	9,625	0.04%
2023/03/06	5	118.00	4	118.00	118.00	1	9,665	0.01%
2023/03/03	1.2	116.04	5.2	116.18	116.50	-4	9,774	-0.04%
2023/03/02	4	113.00	13	113.00	113.00	-9	9,703	-0.09%
2023/03/01	1	110.00	3	111.33	111.50	-2	9,719	-0.02%
2023/02/24	0	0.00	2	109.00	108.50	-2	9,782	-0.02%
2023/02/23	1	109.00	2	110.25	110.50	-1	9,857	-0.01%
2023/02/22	4.7	108.79	0	0.00	108.50	4.7	10,099	0.05%
2023/02/21	0.1	109.00	1	111.00	111.00	-0.9	10,281	-0.01%
2023/02/20	2	109.00	0	0.00	109.00	2	10,426	0.02%
2023/02/17	0.1	110.00	2	109.50	110.00	-1.9	10,640	-0.02%
2023/02/16	5	111.40	0	0.00	111.50	5	10,961	0.05%
2023/02/15	14.1	110.77	6	109.25	111.50	8.1	11,501	0.07%
2023/02/14	0	0.00	1.1	108.93	109.00	-1.1	11,654	-0.01%
2023/02/13	4	105.75	0	0.00	105.00	4	12,340	0.03%
2023/02/10	2	107.75	1	107.50	107.00	1	12,731	0.01%
2023/02/09	0	0.00	0.1	110.00	109.00	-0.1	12,945	0.00%
2023/02/08	1	109.51	0	0.00	110.00	1	13,163	0.01%
2023/02/07	0	109.50	0.2	109.50	109.50	-0.1	13,350	0.00%
2023/02/06	3	107.84	2	108.00	108.50	1	13,602	0.01%
2023/02/03	4.1	115.99	8	115.75	115.00	-4	13,644	-0.03%
2023/02/02	4.1	118.11	4.1	118.51	119.00	0	13,761	0.00%
2023/02/01	2	117.00	2.1	116.48	117.00	-0.1	13,847	0.00%
2023/01/31	6	112.00	2	111.25	112.50	4	13,907	0.03%
2023/01/30	9	111.50	12	111.67	111.50	-3	14,327	-0.02%
2023/01/17	2	108.50	0	0.00	108.00	2	14,615	0.01%
2023/01/16	0	0.00	1	108.00	108.50	-1	15,173	-0.01%
2023/01/10	3.1	106.97	8	106.31	106.50	-4.9	16,253	-0.03%
2023/01/09	1	107.00	4	106.50	107.50	-3	16,589	-0.02%
2023/01/06	1.2	105.67	0.1	104.25	106.50	1.1	16,673	0.01%
2023/01/05	4.1	102.77	0.1	105.00	102.50	4.1	16,733	0.02%
2023/01/04	1.1	103.10	0	0.00	103.00	1.1	16,804	0.01%
2022/12/29	0.1	106.50	0	0.00	106.00	0.1	17,146	0.00%
2022/12/28	2	105.50	1	105.00	104.50	1	17,392	0.01%
2022/12/27	1	108.00	0.1	107.50	107.50	1	17,562	0.01%
2022/12/26	0	106.50	0	0.00	106.00	0	17,621	0.00%
2022/12/23	12.1	107.04	2	107.50	107.00	10	17,780	0.06%
2022/12/22	14.2	106.25	4	106.25	107.00	10.2	17,871	0.06%
2022/12/21	5.4	106.21	5	105.90	106.50	0.4	17,832	0.00%
2022/12/20	16	107.16	14	108.11	109.50	2	17,695	0.01%
2022/12/19	13	112.73	91	112.48	112.00	-78	17,412	-0.45%
2022/12/16	7.1	112.73	2	113.50	112.00	5.1	17,414	0.03%
2022/12/15	1	117.50	1	117.50	118.00	0	17,256	0.00%
2022/12/14	1	116.00	1	115.50	116.50	0	17,352	0.00%
2022/12/13	2	116.00	0	0.00	115.00	2	17,372	0.01%
2022/12/12	4	116.75	4	117.50	117.00	0	17,320	0.00%
2022/12/09	3	118.17	47	118.26	117.50	-44	17,309	-0.25%
2022/12/08	3.1	118.40	12.3	119.31	120.00	-9.2	17,160	-0.05%
2022/12/07	43.1	123.75	9	122.89	121.50	34.1	17,051	0.20%
2022/12/06	11	136.36	6	136.17	134.50	5	16,598	0.03%
2022/12/05	98	138.92	9.1	138.29	138.50	88.9	16,437	0.54%
2022/12/02	3	131.17	4.1	131.30	133.00	-1.1	16,119	-0.01%
2022/12/01	27	128.91	35.2	129.63	130.50	-8.1	16,148	-0.05%
2022/11/30	4	120.88	4	121.75	122.50	0	15,750	0.00%
2022/11/29	2	121.00	3	120.50	121.00	-1	15,778	-0.01%
2022/11/28	4	121.37	2	122.00	122.00	2	15,889	0.01%
2022/11/25	16.3	121.62	5	120.60	120.50	11.3	16,141	0.07%
2022/11/24	3	118.67	3	119.67	120.00	0	15,990	0.00%
2022/11/23	3	118.50	6	117.58	117.50	-3	15,932	-0.02%
2022/11/22	7	117.21	0	0.00	118.00	7	15,953	0.04%
2022/11/21	28	117.98	1	117.00	117.00	27	15,944	0.17%
2022/11/18	4	117.75	5	117.90	116.00	-1	15,912	-0.01%
2022/11/17	3	120.83	10	119.60	120.00	-7	15,766	-0.04%
2022/11/16	3	121.83	7	121.50	121.50	-4	15,764	-0.03%
2022/11/15	12	120.13	5	119.10	121.50	7	15,744	0.04%
2022/11/14	7	120.29	40	119.68	119.00	-33	15,626	-0.21%
2022/11/11	24	121.71	19.1	121.87	119.50	4.9	15,359	0.03%
2022/11/10	6	111.83	2	112.75	113.00	4	14,764	0.03%
2022/11/09	27	112.04	25	112.34	113.50	2	14,573	0.01%
2022/11/08	31	107.98	5	107.30	106.50	26	14,070	0.18%
2022/11/07	3	103.17	1	102.00	104.00	2	13,845	0.01%
2022/11/04	16	104.13	13	104.38	105.00	3	13,717	0.02%
2022/11/03	7	106.21	8	106.19	106.50	-1	13,615	-0.01%
2022/11/02	10	107.70	12	107.54	107.50	-2	13,553	-0.01%
2022/11/01	6	105.00	8	105.38	105.00	-2	13,357	-0.01%
2022/10/31	6	104.50	11	104.68	104.50	-5	13,314	-0.04%
2022/10/28	8	104.50	16	104.03	103.50	-8	13,372	-0.06%
2022/10/27	13	103.35	9	102.78	104.00	4	13,498	0.03%
2022/10/26	30	102.02	27	101.52	101.50	3	13,425	0.02%
2022/10/25	17	104.50	11	104.64	104.50	6	13,090	0.05%
2022/10/24	24	104.98	32	104.61	102.50	-8	12,999	-0.06%
2022/10/21	20	101.90	10	102.05	100.00	10	12,968	0.08%
2022/10/20	12	100.46	13	99.58	100.50	-1	13,114	-0.01%
2022/10/19	19	104.13	41	103.45	102.00	-22	13,204	-0.17%
2022/10/18	42	102.65	2	105.25	102.50	40	13,000	0.31%
2022/10/17	18	98.57	5	98.64	103.50	13	12,646	0.10%
2022/10/14	12	96.73	10	97.84	99.50	2	12,567	0.02%
2022/10/13	4	93.97	4	90.78	90.50	0	12,680	0.00%
2022/10/12	0	0.00	4	95.08	95.30	-4	12,686	-0.03%
2022/10/11	4.1	93.96	4	93.93	92.50	0.1	12,786	0.00%
2022/10/07	10	101.20	4	101.63	100.50	6	12,896	0.05%
2022/10/06	4	98.28	7	99.26	100.50	-3	12,854	-0.02%
2022/10/05	11	99.42	7	99.40	99.00	4	12,920	0.03%
2022/10/04	1	97.10	4	97.83	99.90	-3	12,821	-0.02%
2022/09/30	3	90.20	3	90.87	93.00	0	12,805	0.00%
2022/09/29	4	92.00	2	91.50	90.30	2	12,880	0.02%
2022/09/27	3	96.70	0	0.00	96.70	3	12,851	0.02%
2022/09/26	1	95.10	2	92.30	92.60	-1	12,840	-0.01%
2022/09/23	8	100.03	0	0.00	98.00	8	12,910	0.06%
2022/09/22	0	100.50	2	101.50	100.00	-2	12,866	-0.02%
2022/09/21	2	102.75	6	103.50	103.00	-4	12,833	-0.03%
2022/09/20	2	105.00	2	105.00	105.00	0	12,853	0.00%
2022/09/19	1.5	107.17	1	107.00	105.50	0.5	12,941	0.00%
2022/09/16	2	105.75	1	107.00	105.50	1	13,033	0.01%
2022/09/15	5.1	109.68	1	109.50	108.00	4.1	13,263	0.03%
2022/09/13	0.2	111.50	9	111.78	111.50	-8.8	13,424	-0.07%
2022/09/12	2	114.75	6	114.33	114.00	-4	13,462	-0.03%
2022/09/08	2	111.75	6	111.92	111.50	-4	13,670	-0.03%
2022/09/07	7	108.64	9	107.39	108.50	-2	13,949	-0.01%
2022/09/06	2	113.25	1	112.00	112.00	1	14,099	0.01%
2022/09/05	3	113.00	2	111.75	111.50	1	14,128	0.01%
2022/09/02	1	112.00	2	112.25	111.50	-1	14,070	-0.01%
2022/09/01	5	115.10	6	115.17	111.50	-1	13,951	-0.01%
2022/08/31	0	0.00	1	123.00	123.00	-1	13,744	-0.01%
2022/08/30	1	123.50	1	122.50	122.50	0	13,797	0.00%
2022/08/29	2	121.25	1	121.00	121.50	1	13,856	0.01%
2022/08/26	2.1	129.24	1	127.00	127.00	1.1	13,872	0.01%
2022/08/25	1	128.03	1	129.00	129.00	0	13,911	0.00%
2022/08/24	8	127.13	7	127.07	125.50	1	14,102	0.01%
2022/08/23	5	130.40	1	132.50	128.50	4	14,148	0.03%
2022/08/22	9	138.72	9	138.72	136.50	0	14,263	0.00%
2022/08/19	9	136.44	5	137.00	137.00	4	14,409	0.03%
2022/08/18	8	132.38	2	132.00	134.00	6	14,598	0.04%
2022/08/17	4	133.75	4	133.75	133.00	0	14,786	0.00%
2022/08/16	12	135.38	3.1	135.31	134.00	8.9	14,910	0.06%
2022/08/15	3	135.83	2	136.00	135.50	1	14,923	0.01%
2022/08/12	7	131.21	5	130.40	131.00	2	14,717	0.01%
2022/08/11	5	128.90	2	129.25	128.00	3	14,565	0.02%
2022/08/10	1	129.50	1	125.50	125.50	0	14,606	0.00%
2022/08/09	5	128.80	5	129.20	129.50	0	14,629	0.00%
2022/08/08	2	125.25	2	128.00	129.00	0	14,652	0.00%
2022/08/05	2	126.00	2	126.50	126.50	0	14,664	0.00%
2022/08/04	2.4	121.08	0	0.00	121.00	2.4	14,570	0.02%
2022/08/03	1	126.00	1	125.00	124.00	0	14,372	0.00%
2022/08/02	1	129.50	1	130.00	130.00	0	14,162	0.00%
2022/08/01	2	133.75	3	134.50	134.00	-1	14,122	-0.01%
2022/07/29	4	134.88	4	136.38	136.00	0	14,179	0.00%
2022/07/28	9	131.94	22	140.16	130.50	-13	14,090	-0.09%
2022/07/27	25	144.36	6	147.00	149.00	19	13,770	0.14%
2022/07/26	6	145.00	2	142.00	141.50	4	13,583	0.03%
2022/07/25	1	146.00	1	146.00	146.00	0	13,607	0.00%
2022/07/22	3	146.00	23	146.24	145.00	-20	13,846	-0.14%
2022/07/21	31	142.84	13	143.88	145.00	18	14,210	0.13%
2022/07/20	3	138.83	3	138.83	138.50	0	14,200	0.00%
2022/07/19	0	0.00	1	134.50	134.50	-1	14,036	-0.01%
2022/07/18	4	136.38	4	137.13	137.00	0	14,026	0.00%
2022/07/15	5	132.00	5	133.00	133.50	0	13,869	0.00%
2022/07/14	0	0.00	1	131.00	133.50	-1	13,727	-0.01%
2022/07/13	10	128.90	10	129.40	128.50	0	13,674	0.00%
2022/07/12	7	129.43	3	130.00	126.00	4	13,583	0.03%
2022/07/11	0	0.00	2	135.00	134.00	-2	13,473	-0.01%
2022/07/08	4	135.00	3	134.33	135.00	1	13,560	0.01%
2022/07/07	4	131.25	16	133.47	134.00	-12	13,480	-0.09%
2022/07/06	0	0.00	2	128.00	127.50	-2	13,380	-0.01%
2022/07/05	10	133.00	0.5	129.00	133.00	9.5	13,413	0.07%
2022/07/04	4	133.38	5	132.90	130.50	-1	13,325	-0.01%
2022/07/01	1	142.50	0	0.00	130.00	1	13,481	0.01%
2022/06/30	5	142.90	3	142.50	142.50	2	13,388	0.01%
2022/06/29	1	143.50	1	143.00	143.00	0	13,495	0.00%
2022/06/28	3	146.00	3	147.00	144.00	0	13,495	0.00%
2022/06/27	8	152.13	11	152.50	151.00	-3	13,503	-0.02%
2022/06/24	2	144.00	2	142.75	142.50	0	13,538	0.00%
2022/06/23	4	143.75	3	142.17	138.50	1	13,436	0.01%
2022/06/22	2	149.75	3	146.00	145.00	-1	13,301	-0.01%
2022/06/21	2	149.00	5.1	152.66	153.00	-3.1	13,194	-0.02%
2022/06/20	3.1	145.84	2	144.00	143.00	1.1	13,158	0.01%
2022/06/17	4	146.13	8	146.00	148.00	-4	13,111	-0.03%
2022/06/16	9	147.94	11	146.82	143.00	-2	13,017	-0.02%
2022/06/15	12.1	154.01	49	153.49	148.00	-36.9	12,813	-0.29%
2022/06/14	1	158.00	12	158.00	163.00	-11	12,769	-0.09%
2022/06/13	1	161.50	0	0.00	161.00	1	12,835	0.01%
2022/06/09	8	170.56	5	167.50	167.50	3	12,990	0.02%
2022/06/08	1	170.50	1	168.50	168.50	0	12,915	0.00%
2022/06/07	52	171.14	3	168.17	166.50	49	12,937	0.38%
2022/06/06	4	169.25	4	169.75	170.00	0	13,001	0.00%
2022/06/02	1	168.00	1	167.50	167.50	0	13,095	0.00%
2022/06/01	9	167.06	5	167.00	166.00	4	13,153	0.03%
2022/05/31	2	172.75	6	172.08	175.00	-4	13,006	-0.03%
2022/05/30	13	169.92	17	171.32	172.50	-4	12,960	-0.03%
2022/05/27	13	161.15	15	163.03	160.50	-2	12,843	-0.02%
2022/05/26	9	156.83	6	159.00	156.50	3	13,010	0.02%
2022/05/25	10	160.20	7	164.43	164.50	3	13,056	0.02%
2022/05/24	10	164.45	11	164.77	160.50	-1	12,946	-0.01%
2022/05/23	1	173.50	2	171.75	171.50	-1	12,797	-0.01%
2022/05/20	1	174.00	1	169.00	169.00	0	12,785	0.00%
2022/05/19	1	171.00	0	0.00	173.50	1	12,806	0.01%
2022/05/18	3	176.50	4	175.25	175.00	-1	12,902	-0.01%
2022/05/17	3	171.67	2	172.75	174.00	1	12,822	0.01%
2022/05/16	3	174.67	2	169.25	169.50	1	12,833	0.01%
2022/05/13	2	169.25	3	171.67	172.50	-1	12,711	-0.01%
2022/05/12	1	168.50	1	164.00	164.00	0	12,656	0.00%
2022/05/11	2	169.75	2	169.50	168.00	0	12,661	0.00%
2022/05/10	4	169.13	5	170.20	172.00	-1	12,687	-0.01%
2022/05/09	2	171.00	1	166.50	166.50	1	12,792	0.01%
2022/05/06	10	171.80	7	170.14	170.50	3	12,849	0.02%
2022/05/05	12	184.46	12	181.29	181.00	0	12,688	0.00%
2022/05/04	6	177.83	5	178.50	177.00	1	12,499	0.01%
2022/05/03	2	172.25	3	173.67	175.00	-1	12,356	-0.01%
2022/04/29	5	170.20	8.1	168.20	171.50	-3.1	12,334	-0.03%
2022/04/28	7	161.50	5	160.50	160.50	2	12,098	0.02%
2022/04/27	84.1	160.32	122	161.75	167.50	-37.9	11,828	-0.32%	大賣/
2022/04/26	88.1	175.21	46	175.26	168.50	42.1	11,380	0.37%
2022/04/25	26.9	175.86	32	176.73	178.00	-5.1	11,284	-0.05%
2022/04/22	4.4	186.55	1	184.00	184.00	3.4	11,231	0.03%
2022/04/21	6	194.50	8	195.56	197.00	-2	11,195	-0.02%
2022/04/20	6	192.00	7.1	192.99	192.50	-1.1	11,212	-0.01%
2022/04/19	4	188.75	4	188.38	188.50	0	11,181	0.00%
2022/04/18	2	183.00	2	183.75	184.00	0	11,184	0.00%
2022/04/15	9	183.28	9	183.17	181.00	0	11,315	0.00%
2022/04/14	12	189.71	12.1	190.74	189.50	-0.1	11,392	0.00%
2022/04/13	28	181.61	26	182.31	187.00	2	11,354	0.02%
2022/04/12	8	185.50	8	184.94	185.50	0	11,335	0.00%
2022/04/11	18.2	184.98	21	185.95	182.50	-2.8	11,225	-0.03%
2022/04/08	2	195.75	1	192.00	192.00	1	11,119	0.01%
2022/04/07	6	199.58	2	198.00	192.50	4	11,093	0.04%
2022/04/06	15	202.30	16	203.34	205.00	-1	10,782	-0.01%
2022/04/01	2	196.75	5	198.20	202.50	-3	10,648	-0.03%
2022/03/31	6	193.00	8	194.63	194.50	-2	10,713	-0.02%
2022/03/30	5	198.70	43	197.98	198.00	-38	10,682	-0.36%
2022/03/29	47.5	196.96	0	0.00	193.50	47.5	10,621	0.45%
2022/03/28	0.2	198.00	1	201.00	201.00	-0.8	10,430	-0.01%
2022/03/25	2	204.50	2	205.00	203.00	0	10,409	0.00%
2022/03/24	1.3	201.42	2	202.00	202.00	-0.7	10,308	-0.01%
2022/03/23	2	201.00	2	201.25	199.50	0	10,287	0.00%
2022/03/22	2	189.50	2	192.00	193.50	0	10,185	0.00%
2022/03/21	21	192.86	20.6	194.13	192.00	0.4	10,192	0.00%
2022/03/18	15	184.50	16	186.03	188.00	-1	10,105	-0.01%
2022/03/17	7.2	181.40	6	180.50	186.50	1.2	10,020	0.01%
2022/03/16	20	174.80	20	172.85	172.50	0	9,818	0.00%
2022/03/15	18.2	177.81	16	179.06	172.00	2.2	9,746	0.02%
2022/03/14	18	188.47	15	188.30	188.00	3	9,658	0.03%
2022/03/11	13.1	189.59	13	190.85	193.00	0.1	9,703	0.00%
2022/03/10	16	195.31	17	196.38	197.00	-1	9,742	-0.01%
2022/03/09	8	186.94	15	189.57	186.00	-7	9,942	-0.07%
2022/03/08	7	189.79	7	189.36	185.50	0	10,028	0.00%
2022/03/07	19.2	204.33	16	207.59	197.00	3.2	9,976	0.03%
2022/03/04	1	216.50	3	217.33	217.50	-2	10,116	-0.02%
2022/03/03	4	222.13	1	224.50	217.00	3	10,209	0.03%
2022/03/02	14	224.54	0	0.00	222.50	14	10,300	0.14%
2022/03/01	13	230.23	9	231.78	224.50	4	10,268	0.04%
2022/02/25	2	223.50	8	223.94	227.00	-6	9,965	-0.06%
2022/02/24	11	213.36	12	211.83	212.00	-1	9,643	-0.01%
2022/02/23	1	212.50	2	213.50	213.50	-1	9,527	-0.01%
2022/02/22	12	210.00	12	211.00	210.00	0	9,546	0.00%
2022/02/21	3	217.00	1	216.50	216.50	2	9,569	0.02%
2022/02/18	5	216.70	3	217.00	218.00	2	9,639	0.02%
2022/02/17	8	217.56	8	218.44	214.50	0	9,695	0.00%
2022/02/16	5	219.40	5	221.10	217.50	0	9,885	0.00%
2022/02/15	11	218.95	11	215.95	215.50	0	9,957	0.00%
2022/02/14	1	214.00	0	0.00	215.50	1	10,091	0.01%
2022/02/11	9	221.94	9	218.17	221.50	0	10,208	0.00%
2022/02/10	1	227.50	1	221.00	221.00	0	10,273	0.00%
2022/02/09	13	214.31	17.1	218.55	224.50	-4.1	10,328	-0.04%
2022/02/08	9	206.94	7	207.43	210.00	2	10,357	0.02%
2022/02/07	2	200.75	2	201.25	202.50	0	10,415	0.00%
2022/01/26	1	202.00	3	202.00	201.50	-2	10,728	-0.02%
2022/01/25	15.1	199.70	16	200.31	198.00	-1	11,165	-0.01%
2022/01/24	17	203.97	16	196.78	206.00	1	11,590	0.01%
2022/01/21	2	205.00	2.1	201.07	200.50	-0.1	12,083	0.00%
2022/01/20	3	211.00	3	211.67	213.00	0	12,331	0.00%
2022/01/19	1	213.48	1	213.00	213.00	0	13,147	0.00%
2022/01/18	4	210.75	6	218.08	217.50	-2	13,603	-0.01%
2022/01/17	2.1	201.81	2	207.75	208.50	0.1	13,734	0.00%
2022/01/13	1	198.00	2	200.75	200.50	-1	14,596	-0.01%
2022/01/12	2	205.00	5	201.60	201.00	-3	15,503	-0.02%
2022/01/11	16	203.50	15	203.07	200.00	1	15,874	0.01%
2022/01/10	8	205.44	8	205.13	206.50	0	16,040	0.00%
2022/01/07	9	216.28	2.2	215.41	212.50	6.8	16,284	0.04%
2022/01/06	18	224.64	15	226.30	228.00	3	16,485	0.02%
2022/01/05	18	233.86	10	233.05	230.00	8	16,749	0.05%
2022/01/04	3	238.33	3	235.83	235.50	0	17,006	0.00%
2022/01/03	2	237.00	1	236.00	236.00	1	17,532	0.01%
2021/12/30	2	237.25	2	237.25	233.00	0	17,819	0.00%
2021/12/29	1	238.50	1	236.50	236.50	0	17,930	0.00%
2021/12/28	1	239.00	1	239.50	239.50	0	18,294	0.00%
2021/12/27	7	247.21	15	246.53	237.00	-8	18,566	-0.04%
2021/12/24	1	239.00	29	238.47	238.50	-28	18,515	-0.15%
2021/12/23	2	235.75	14	238.29	237.50	-12	18,745	-0.06%
2021/12/22	1	232.50	3	232.50	232.00	-2	18,920	-0.01%
2021/12/21	1	228.00	2	230.00	229.00	-1	19,147	-0.01%
2021/12/20	3	231.33	2	230.75	226.50	1	19,327	0.01%
2021/12/17	1	231.50	6	230.17	231.00	-5	19,509	-0.03%
2021/12/16	1	230.00	6	233.33	233.50	-5	19,787	-0.03%
2021/12/15	15	218.73	15	220.27	227.00	0	19,869	0.00%
2021/12/14	4	223.88	1	220.00	220.00	3	19,971	0.02%
2021/12/13	3	228.00	3.2	226.87	230.50	-0.2	20,096	0.00%
2021/12/10	13	224.50	11	226.64	225.50	2	20,165	0.01%
2021/12/09	6	233.58	1	229.50	229.50	5	20,198	0.02%
2021/12/08	12	235.88	15	236.37	237.00	-3	20,324	-0.01%
2021/12/07	28	235.02	14	232.64	228.00	14	20,560	0.07%
2021/12/06	20	233.70	19	235.16	237.00	1	20,856	0.00%
2021/12/03	33	238.97	10	240.90	241.00	23	21,325	0.11%
2021/12/02	17	226.59	15	227.80	230.00	2	21,728	0.01%
2021/12/01	13	232.46	6	228.50	228.00	7	22,102	0.03%
2021/11/30	14	237.14	20	239.63	240.50	-6	22,466	-0.03%
2021/11/29	16	226.16	17	228.91	234.00	-1	22,504	0.00%
2021/11/26	5	232.90	1	231.00	231.00	4	22,542	0.02%
2021/11/25	3	237.50	4.1	240.57	239.00	-1.1	22,725	0.00%
2021/11/24	6.1	236.41	10	238.55	234.50	-3.9	22,834	-0.02%
2021/11/23	2	233.75	1	232.00	232.00	1	23,249	0.00%
2021/11/22	4	233.00	1	238.00	238.00	3	23,423	0.01%
2021/11/19	8	236.38	6	235.83	235.00	2	23,817	0.01%
2021/11/18	15	236.70	13	239.15	236.50	2	24,138	0.01%
2021/11/17	4	234.13	8	237.81	243.00	-4	24,245	-0.02%
2021/11/16	21	237.29	13	239.23	236.00	8	24,279	0.03%
2021/11/15	13	248.77	6	247.92	243.00	7	24,276	0.03%
2021/11/12	2	249.00	24	249.81	251.00	-22	24,240	-0.09%
2021/11/11	29	244.67	14	245.39	243.50	15	24,079	0.06%
2021/11/10	12	245.17	17	246.47	250.00	-5	23,974	-0.02%
2021/11/09	3	245.67	7	246.00	243.50	-4	23,930	-0.02%
2021/11/08	11	242.00	6	242.92	242.50	5	23,982	0.02%
2021/11/05	8	244.63	13	247.50	249.50	-5	23,957	-0.02%
2021/11/04	8	242.44	10	243.45	242.00	-2	23,880	-0.01%
2021/11/03	19	236.13	27	236.81	241.50	-8	23,773	-0.03%
2021/11/02	19	237.08	12	239.21	233.00	7	23,548	0.03%
2021/11/01	18	247.56	14	246.29	239.50	4	23,279	0.02%
2021/10/29	56	243.74	54	246.06	244.00	2	22,958	0.01%
2021/10/28	14	248.75	7	245.86	246.50	7	22,556	0.03%
2021/10/27	23	249.54	88	248.88	249.50	-65	22,275	-0.29%
2021/10/26	55	243.75	26	243.92	236.00	29	21,599	0.13%
2021/10/25	15	239.87	29	242.34	245.00	-14	21,430	-0.07%
2021/10/22	42	236.69	41	237.89	236.50	1	21,501	0.00%
2021/10/21	60	237.57	35.1	237.36	233.00	24.9	21,414	0.12%
2021/10/20	57.1	239.68	34	243.38	248.00	23.1	20,975	0.11%
2021/10/19	15	228.20	34	233.54	237.50	-19	20,214	-0.09%
2021/10/18	12.1	212.07	18	214.75	216.00	-5.9	20,181	-0.03%
2021/10/15	15	210.43	18	211.06	210.00	-3	20,158	-0.01%
2021/10/14	19	202.50	14	201.93	200.00	5	19,953	0.03%
2021/10/13	10	211.80	6	200.00	203.00	4	19,745	0.02%
2021/10/12	65	217.15	31	218.39	219.00	34	19,609	0.17%
2021/10/08	13	217.58	21	216.50	221.00	-8	19,698	-0.04%
2021/10/07	5	205.50	20	205.80	211.00	-15	19,487	-0.08%
2021/10/06	19	197.21	10	195.75	192.00	9	19,542	0.05%
2021/10/05	16	196.00	22	197.98	201.50	-6	19,785	-0.03%
2021/10/04	21	198.69	16	199.16	191.00	5	19,784	0.03%
2021/10/01	12	199.21	15	200.67	200.50	-3	20,020	-0.01%
2021/09/30	8	197.56	15.1	200.91	202.00	-7.1	20,296	-0.03%
2021/09/29	30.1	196.33	19	197.42	193.00	11.1	20,608	0.05%
2021/09/28	15	200.63	13	202.19	207.00	2	20,728	0.01%
2021/09/27	16	209.25	8	207.06	206.50	8	20,624	0.04%
2021/09/24	12	217.58	10	218.05	217.00	2	20,506	0.01%
2021/09/23	17	212.59	26.1	214.78	215.00	-9.1	20,337	-0.04%
2021/09/22	26	206.04	22	203.09	204.00	4	20,080	0.02%
2021/09/17	5	207.90	15	209.83	212.00	-10	20,105	-0.05%
2021/09/16	16	206.63	12	206.17	205.00	4	20,087	0.02%
2021/09/15	10	201.75	12	200.13	204.00	-2	20,140	-0.01%
2021/09/14	4	204.13	4	202.88	202.50	0	20,576	0.00%
2021/09/13	19.1	204.78	9	203.44	202.50	10.1	21,004	0.05%
2021/09/10	7	202.50	10	208.15	209.50	-3	21,183	-0.01%
2021/09/09	26	200.48	25	201.60	204.00	1	21,152	0.00%
2021/09/08	27	204.91	15	203.13	200.50	12	20,915	0.06%
2021/09/07	39	219.63	32	219.30	222.50	7	20,466	0.03%
2021/09/06	26	221.71	26	222.65	229.00	0	19,797	0.00%
2021/09/03	9	207.83	11	212.05	219.00	-2	19,314	-0.01%
2021/09/02	12	202.67	20	203.63	202.50	-8	18,905	-0.04%
2021/09/01	10	197.50	8	199.06	198.00	2	18,890	0.01%
2021/08/31	22	201.18	17	198.71	200.50	5	19,285	0.03%
2021/08/30	22	203.55	23	203.13	205.00	-1	19,724	-0.01%
2021/08/27	42	201.67	39	203.03	202.00	3	19,769	0.02%
2021/08/26	12	193.96	13	194.27	196.00	-1	19,606	-0.01%
2021/08/25	14	192.36	14	196.36	195.50	0	19,482	0.00%
2021/08/24	4	184.50	5	185.00	185.00	-1	19,144	-0.01%
2021/08/23	0	0.00	3	184.17	184.50	-3	18,981	-0.02%
2021/08/20	2	168.00	7	166.64	168.00	-5	18,870	-0.03%
2021/08/19	3	166.00	1	159.00	159.00	2	18,780	0.01%
2021/08/18	3	170.17	7	172.21	172.50	-4	18,751	-0.02%
2021/08/17	4	174.25	2	165.50	165.50	2	18,722	0.01%
2021/08/16	1	175.00	1	172.50	172.50	0	18,727	0.00%
2021/08/13	4	176.50	8	176.50	174.50	-4	18,812	-0.02%
2021/08/12	9	178.61	13	179.12	180.00	-4	18,829	-0.02%
2021/08/11	13	172.35	6	173.25	170.50	7	18,676	0.04%
2021/08/10	4	176.13	6	178.67	181.00	-2	18,783	-0.01%
2021/08/09	1	180.50	2	176.00	176.00	-1	18,841	-0.01%
2021/08/06	1	182.50	3	181.17	181.50	-2	18,864	-0.01%
2021/08/05	1	183.00	1	186.50	186.50	0	18,898	0.00%
2021/08/04	13	186.96	8	181.44	182.00	5	18,944	0.03%
2021/08/03	8	188.44	37	188.81	190.00	-29	18,935	-0.15%
2021/08/02	7	185.57	9	186.72	188.00	-2	18,806	-0.01%
2021/07/30	2	188.00	1	184.00	184.00	1	18,849	0.01%
2021/07/29	24	189.06	28	192.04	194.00	-4	18,762	-0.02%
2021/07/28	39	179.08	8	177.50	179.50	31	18,481	0.17%
2021/07/27	9	193.56	12.1	187.38	184.00	-3.1	18,249	-0.02%
2021/07/26	8	196.56	12	196.58	197.00	-4	18,009	-0.02%
2021/07/23	10	205.60	7	198.86	199.50	3	17,961	0.02%
2021/07/22	13.1	200.13	16	204.25	209.50	-2.9	18,108	-0.02%
2021/07/21	10	192.75	6	191.00	190.50	4	17,898	0.02%
2021/07/20	6	188.17	7	189.00	186.00	-1	17,766	-0.01%
2021/07/19	5	187.70	3	190.83	186.50	2	17,608	0.01%
2021/07/16	44	189.11	49	189.62	193.00	-5	17,533	-0.03%
2021/07/15	6	191.67	49	197.06	195.50	-43	17,337	-0.25%
2021/07/14	56	183.09	15	183.10	181.00	41	16,919	0.24%
2021/07/13	19	183.68	15	180.03	176.50	4	16,770	0.02%
2021/07/12	16	184.13	9	185.28	188.50	7	16,627	0.04%
2021/07/09	16	172.88	19	173.24	176.00	-3	16,335	-0.02%
2021/07/08	12	165.71	19	171.50	174.00	-7	16,122	-0.04%
2021/07/07	29	160.41	26	160.46	159.00	3	15,711	0.02%
2021/07/06	17	154.74	35	152.26	159.00	-18	15,290	-0.12%
2021/07/05	9	141.00	6	148.58	150.00	3	14,862	0.02%
2021/07/02	2	133.75	3	135.33	136.50	-1	14,581	-0.01%
2021/07/01	2	131.25	55	133.71	130.00	-53	14,533	-0.36%
2021/06/30	1	133.00	1	135.00	135.00	0	14,662	0.00%
2021/06/29	2	132.50	3	131.17	131.00	-1	14,834	-0.01%
2021/06/28	6	135.17	5.2	132.02	131.50	0.8	15,167	0.01%
2021/06/25	3	138.00	5	138.40	136.50	-2	15,362	-0.01%
2021/06/24	17	139.41	17	138.21	136.50	0	15,430	0.00%
2021/06/23	35.2	139.12	7	137.29	137.00	28.2	15,546	0.18%
2021/06/22	25	133.14	45	132.88	137.50	-20	15,065	-0.13%
2021/06/21	41	126.95	23	128.28	125.00	18	14,550	0.12%
2021/06/18	45	124.41	10	127.30	124.50	35	14,173	0.25%
2021/06/17	5	119.70	78	120.12	122.00	-73	13,875	-0.53%
2021/06/16	3	116.00	1	119.50	115.50	2	13,705	0.01%
2021/06/15	1	119.50	1	118.50	118.50	0	13,595	0.00%
2021/06/11	5	121.80	2	118.00	118.00	3	13,544	0.02%
2021/06/10	4.2	121.76	3	123.33	121.50	1.2	13,417	0.01%
2021/06/09	4	122.38	4	122.25	121.50	0	13,330	0.00%
2021/06/08	14	126.32	6	127.08	122.00	8	13,062	0.06%
2021/06/07	89	119.48	20	123.63	126.00	69	12,554	0.55%
2021/06/04	3	115.67	4	117.38	116.00	-1	11,828	-0.01%
2021/06/03	4	115.25	5	116.70	118.50	-1	11,556	-0.01%
2021/06/02	0	0.00	3	109.00	108.50	-3	11,197	-0.03%
2021/06/01	2	109.00	3	109.50	109.50	-1	11,169	-0.01%
2021/05/31	2	109.00	0	0.00	109.50	2	11,115	0.02%
2021/05/28	4	104.00	1	103.50	104.50	3	10,979	0.03%
2021/05/27	0	0.00	1	104.00	103.00	-1	10,978	-0.01%
2021/05/26	13	106.65	13	104.88	104.50	0	10,998	0.00%
2021/05/25	5	100.60	12	101.50	104.50	-7	11,058	-0.06%
2021/05/24	3	95.20	2	95.45	96.00	1	11,321	0.01%
2021/05/21	3	92.77	11	93.82	94.40	-8	11,439	-0.07%
2021/05/20	9	89.44	4	90.70	88.20	5	11,606	0.04%
2021/05/19	1	93.60	2	94.50	94.00	-1	11,700	-0.01%
2021/05/18	5	95.22	3	94.80	94.20	2	11,978	0.02%
2021/05/17	12	90.93	17	91.91	90.20	-5	12,115	-0.04%
2021/05/14	2	90.75	2	93.60	89.20	0	12,079	0.00%
2021/05/13	2	87.70	4	88.45	86.10	-2	12,285	-0.02%
2021/05/12	0	0.00	3	87.47	87.40	-3	12,262	-0.02%
2021/05/11	3	88.90	0	0.00	88.00	3	12,169	0.02%
2021/05/10	3	96.97	1	97.90	96.20	2	12,243	0.02%
2021/05/07	1	100.50	2	100.45	100.50	-1	12,339	-0.01%
2021/05/06	7	97.86	7	97.34	95.50	0	12,339	0.00%
2021/05/05	1	96.50	3	98.00	95.00	-2	12,391	-0.02%
2021/05/04	3	99.80	8	97.26	97.60	-5	12,417	-0.04%
2021/05/03	2	102.50	1	102.00	102.00	1	12,442	0.01%
2021/04/29	4	106.38	1	105.50	105.50	3	12,594	0.02%
2021/04/28	1	111.50	12	108.42	109.00	-11	12,756	-0.09%
2021/04/27	7	107.21	10	105.95	107.50	-3	12,631	-0.02%
2021/04/26	7	112.36	1	111.00	111.00	6	12,451	0.05%
2021/04/23	6	110.58	8	111.75	113.00	-2	12,412	-0.02%
2021/04/22	1	112.50	2	112.75	108.50	-1	12,462	-0.01%
2021/04/21	0	0.00	1	111.00	111.00	-1	12,475	-0.01%
2021/04/20	2	112.00	9	114.00	114.00	-7	12,822	-0.05%
2021/04/19	17	115.62	2	114.00	113.00	15	13,083	0.11%
2021/04/16	6	114.17	10	115.55	116.50	-4	13,118	-0.03%
2021/04/15	3	108.83	5	110.50	110.50	-2	12,997	-0.02%
2021/04/14	3	102.33	17	102.12	104.50	-14	13,102	-0.11%
2021/04/13	4	108.00	0	0.00	107.50	4	13,201	0.03%
2021/04/12	2	111.25	2	112.00	112.00	0	13,332	0.00%
2021/04/09	17	112.82	1	114.50	112.00	16	13,534	0.12%
2021/04/08	1	113.50	56	113.50	112.00	-55	13,409	-0.41%
2021/04/07	1	116.00	0	0.00	115.00	1	13,361	0.01%
2021/04/06	4	114.75	5	111.80	116.00	-1	13,343	-0.01%
2021/04/01	9	109.22	1	111.00	109.50	8	13,182	0.06%
2021/03/31	0	0.00	9	110.22	112.00	-9	12,952	-0.07%
2021/03/30	14	106.50	7	108.14	105.50	7	12,575	0.06%
2021/03/29	4	102.25	2	101.50	100.50	2	12,244	0.02%
2021/03/26	2	99.25	10.1	98.42	102.50	-8.1	12,027	-0.07%
2021/03/25	0	0.00	1	95.10	93.30	-1	11,722	-0.01%
2021/03/24	1	94.40	0	0.00	93.30	1	11,666	0.01%
2021/03/23	0	0.00	2	92.50	90.70	-2	11,678	-0.02%
2021/03/19	2	90.20	0	0.00	90.60	2	11,844	0.02%
2021/03/18	0	0.00	1	94.64	93.40	-1	11,924	-0.01%
2021/03/17	3	93.47	2	94.20	92.70	1	12,204	0.01%
2021/03/16	1	93.20	0	0.00	93.30	1	12,264	0.01%
2021/03/15	0	0.00	2	93.50	93.70	-2	12,329	-0.02%
2021/03/12	0	0.00	13	95.49	95.00	-13	12,394	-0.10%
2021/03/11	5	94.68	0	0.00	94.90	5	12,461	0.04%
2021/03/10	1	93.10	1	95.20	94.90	0	12,435	0.00%
2021/03/09	7	90.19	1	90.00	89.60	6	12,473	0.05%
2021/03/08	0	0.00	2	93.00	92.20	-2	12,630	-0.02%
2021/03/04	1	91.80	2.3	93.07	92.00	-1.3	13,503	-0.01%
2021/03/03	2	90.95	0	0.00	92.00	2	14,129	0.01%
2021/03/02	10	97.00	16	94.88	93.60	-6	14,989	-0.04%
2021/02/26	2	97.70	2	96.80	96.10	0	15,742	0.00%
2021/02/25	11	99.40	5	99.36	99.50	6	16,067	0.04%
2021/02/24	9	98.23	20.3	98.17	96.50	-11.3	15,944	-0.07%
2021/02/23	21	98.30	10	96.84	95.30	11	15,577	0.07%
2021/02/22	3	95.73	9	97.43	98.50	-6	15,472	-0.04%
2021/02/19	20	90.55	33	91.65	93.00	-13	15,248	-0.09%
2021/02/18	3	88.20	8	90.84	91.30	-5	15,315	-0.03%
2021/02/17	1	87.80	9	85.81	88.30	-8	15,075	-0.05%
2021/02/05	17	80.65	16	80.50	80.30	1	14,865	0.01%
2021/02/04	36	80.01	20	80.77	82.00	16	14,829	0.11%
2021/02/03	15	76.87	2	77.20	79.10	13	14,645	0.09%
2021/02/02	3.2	75.70	0	0.00	75.50	3.2	14,931	0.02%
2021/02/01	6.2	74.62	3	74.37	74.30	3.2	14,977	0.02%
2021/01/29	13	79.78	10	78.10	78.10	3	15,047	0.02%
2021/01/28	9	81.88	6	83.37	81.60	3	15,432	0.02%
2021/01/27	15	86.46	25	86.22	85.50	-10	16,075	-0.06%
2021/01/26	24	88.89	6	87.80	87.10	18	16,288	0.11%
2021/01/25	13	90.81	17	89.14	87.90	-4	16,816	-0.02%
2021/01/22	23	89.59	33	90.60	91.50	-10	16,867	-0.06%
2021/01/21	24	89.56	24	89.93	89.30	0	17,204	0.00%
2021/01/20	16	88.43	17	89.81	87.20	-1	17,173	-0.01%
2021/01/19	1	88.10	1	87.70	87.70	0	17,140	0.00%
2021/01/18	2	85.80	4	86.43	88.10	-2	17,175	-0.01%
2021/01/15	10	88.31	66	88.10	88.30	-56	17,186	-0.33%
2021/01/14	3	87.67	0	0.00	87.70	3	17,319	0.02%
2021/01/13	30	91.04	32	90.40	89.10	-2	17,321	-0.01%
2021/01/12	3	90.00	16	90.11	90.00	-13	17,027	-0.08%
2021/01/11	1	87.80	4	88.38	88.70	-3	16,874	-0.02%
2021/01/08	22	88.33	28	86.27	86.20	-6	16,876	-0.04%
2021/01/07	26	87.39	7	87.51	88.20	19	17,285	0.11%
2021/01/06	4	86.78	5	85.64	85.00	-1	17,545	-0.01%
2021/01/05	17	86.19	19	85.88	85.80	-2	17,390	-0.01%
2021/01/04	13	84.65	11	84.81	85.00	2	17,323	0.01%
2020/12/30	8	81.10	7	80.06	80.50	1	17,305	0.01%
2020/12/29	1	82.10	29	81.77	80.40	-28	17,324	-0.16%
2020/12/28	0	0.00	1	80.70	80.50	-1	17,313	-0.01%
2020/12/25	20	81.00	20	82.75	81.40	0	17,307	0.00%
2020/12/24	0	0.00	1	83.00	82.50	-1	17,381	-0.01%
2020/12/23	1	82.00	3	82.20	82.00	-2	17,506	-0.01%
2020/12/22	23	81.96	24	81.82	80.00	-1	17,610	-0.01%
2020/12/21	5	81.60	2	82.80	82.20	3	17,662	0.02%
2020/12/17	8	84.93	3	84.10	84.00	5	17,731	0.03%
2020/12/16	6	84.82	8	84.98	84.70	-2	17,683	-0.01%
2020/12/15	1	84.00	2	84.70	84.00	-1	17,650	-0.01%
2020/12/14	0	0.00	2	86.00	86.30	-2	17,707	-0.01%
2020/12/11	3	85.63	7	86.50	83.60	-4	17,937	-0.02%
2020/12/10	2	84.50	1	84.00	84.20	1	18,101	0.01%
2020/12/09	5	85.86	1	85.70	85.70	4	18,131	0.02%
2020/12/08	2	86.35	0	0.00	86.70	2	18,114	0.01%
2020/12/07	3	86.97	5	87.54	85.50	-2	18,060	-0.01%
2020/12/04	3.2	86.09	5	85.86	85.90	-1.8	17,952	-0.01%
2020/12/03	11	85.03	9	86.33	87.10	2	17,902	0.01%
2020/12/02	4	86.95	22	86.26	86.80	-18	17,932	-0.10%
2020/12/01	29	86.08	22	85.50	85.80	7	17,834	0.04%
2020/11/30	25	92.83	23	92.91	90.70	2	17,563	0.01%
2020/11/27	39	92.10	19	92.07	91.00	20	17,211	0.12%
2020/11/26	15	88.53	23	91.01	92.40	-8	16,793	-0.05%
2020/11/25	66	85.57	40	85.89	84.00	26	15,961	0.16%
2020/11/24	110	82.00	32	83.88	84.70	78	15,358	0.51%	大買/
2020/11/23	6	76.32	6	76.80	77.00	0	15,027	0.00%
2020/11/20	3	75.63	5	75.22	75.20	-2	14,990	-0.01%
2020/11/19	2	75.55	4	76.28	75.60	-2	15,066	-0.01%
2020/11/18	3	77.77	2	77.35	77.20	1	15,162	0.01%
2020/11/17	6	78.35	3	78.27	78.40	3	15,253	0.02%
2020/11/16	14	75.61	14	76.23	75.40	0	15,178	0.00%
2020/11/13	2	75.05	3	75.10	76.00	-1	15,309	-0.01%
2020/11/12	11	77.62	10	78.28	77.00	1	15,305	0.01%
2020/11/11	11	78.37	7	77.96	78.00	4	15,513	0.03%
2020/11/10	7	78.57	11	79.64	78.10	-4	16,185	-0.02%
2020/11/09	9	78.39	14	78.36	77.80	-5	16,619	-0.03%
2020/11/06	12	78.44	8	79.24	77.20	4	17,036	0.02%
2020/11/05	21	78.90	13	79.32	78.30	8	17,082	0.05%
2020/11/04	25	75.17	46	76.42	78.00	-21	16,720	-0.13%
2020/11/03	22	72.40	19	73.20	73.30	3	16,115	0.02%
2020/11/02	3	71.10	17	72.69	72.30	-14	15,984	-0.09%
2020/10/30	6	68.93	10	69.16	69.10	-4	15,737	-0.03%
2020/10/29	5	68.54	23	68.46	68.90	-18	15,809	-0.11%
2020/10/28	15	65.86	3	65.57	65.80	12	15,306	0.08%
2020/10/27	1	68.60	6	67.75	67.40	-5	15,332	-0.03%
2020/10/26	2	67.25	6	68.30	66.70	-4	15,433	-0.03%
2020/10/23	9	67.96	0	0.00	67.80	9	15,551	0.06%
2020/10/22	21	69.26	12	69.98	68.90	9	15,856	0.06%
2020/10/21	2	71.65	1	71.90	71.80	1	15,640	0.01%
2020/10/20	1	70.90	3	71.50	71.50	-2	15,742	-0.01%
2020/10/19	2	72.25	7	71.49	72.40	-5	15,732	-0.03%
2020/10/16	14	72.14	18	71.18	70.10	-4	15,759	-0.03%
2020/10/15	16	72.78	8	73.85	72.80	8	15,850	0.05%
2020/10/14	4	69.48	35	68.61	72.30	-31	15,363	-0.20%
2020/10/12	2	67.90	2	68.30	68.40	0	14,992	0.00%
2020/10/08	2	68.10	6	68.75	68.10	-4	15,011	-0.03%
2020/10/07	0	0.00	1	67.80	67.10	-1	14,852	-0.01%
2020/10/06	2	66.90	0	0.00	66.50	2	14,831	0.01%
2020/10/05	2	66.20	3	66.43	66.60	-1	14,962	-0.01%
2020/09/30	2	64.00	4	65.30	65.90	-2	15,080	-0.01%
2020/09/29	4	64.65	1	65.30	64.90	3	15,146	0.02%
2020/09/28	0	0.00	24	65.90	66.40	-24	15,193	-0.16%
2020/09/25	11	63.60	7	63.93	62.50	4	15,142	0.03%
2020/09/24	6	64.73	7	65.71	64.90	-1	15,156	-0.01%
2020/09/23	6	65.30	2	65.50	65.00	4	15,192	0.03%
2020/09/22	9	66.59	3	66.60	66.40	6	15,480	0.04%
2020/09/21	5	68.90	2	69.20	68.10	3	15,912	0.02%
2020/09/18	3	68.23	2	68.70	68.90	1	16,263	0.01%
2020/09/17	3	68.43	5	68.36	68.00	-2	16,280	-0.01%
2020/09/16	30	70.68	3	69.77	69.20	27	16,266	0.17%
2020/09/15	8	68.75	12	69.19	68.70	-4	16,187	-0.02%
2020/09/14	15	63.78	37	65.05	65.40	-22	16,305	-0.13%
2020/09/11	5	62.00	2	62.20	62.20	3	16,451	0.02%
2020/09/10	3	63.10	0	0.00	63.20	3	16,575	0.02%
2020/09/09	6	63.00	8	63.88	64.40	-2	16,862	-0.01%
2020/09/08	18	64.21	1	63.80	64.00	17	17,180	0.10%
2020/09/07	4	64.25	0	0.00	64.00	4	17,740	0.02%
2020/09/04	11	64.54	5	65.82	67.00	6	18,605	0.03%
2020/09/03	10	66.97	3	66.53	66.10	7	19,085	0.04%
2020/09/02	2	67.45	1	68.00	67.40	1	18,943	0.01%
2020/09/01	11	67.52	11	66.70	68.00	0	18,918	0.00%
2020/08/31	6	64.28	0	0.00	63.80	6	18,645	0.03%
2020/08/28	7	64.27	6	63.52	63.80	1	18,598	0.01%
2020/08/27	2	67.30	17	66.91	66.60	-15	18,462	-0.08%
2020/08/26	5	66.92	2	66.30	66.30	3	18,586	0.02%
2020/08/25	13	66.82	1	66.90	67.50	12	18,694	0.06%
2020/08/24	7	68.31	0	0.00	66.30	7	18,625	0.04%
2020/08/21	16	69.40	0	0.00	68.90	16	18,469	0.09%
2020/08/20	5	73.48	3	71.50	69.80	2	18,355	0.01%
2020/08/19	8	79.68	6	79.10	77.50	2	18,230	0.01%
2020/08/18	10	80.26	14	80.66	80.20	-4	18,173	-0.02%
2020/08/17	9	78.27	9	79.20	79.00	0	18,069	0.00%
2020/08/14	9	77.47	2	76.20	77.20	7	17,719	0.04%
2020/08/13	38	81.82	30	84.34	77.90	8	16,916	0.05%
2020/08/12	13	84.75	28	85.48	86.20	-15	16,110	-0.09%
2020/08/11	7	84.29	8	84.38	82.50	-1	15,567	-0.01%
2020/08/10	6	84.00	7	83.47	82.60	-1	15,235	-0.01%
2020/08/07	8	81.70	0	0.00	80.70	8	15,084	0.05%
2020/08/06	2	83.25	0	0.00	83.00	2	14,933	0.01%
2020/08/05	12	82.33	12	81.94	81.70	0	14,694	0.00%
2020/08/04	5	80.14	10	79.90	77.50	-5	14,364	-0.03%
2020/08/03	0	0.00	3	77.83	76.00	-3	14,091	-0.02%
2020/07/31	4	77.23	8	77.68	77.40	-4	14,018	-0.03%
2020/07/30	7	74.77	7	75.26	75.80	0	13,762	0.00%
2020/07/29	1	71.60	0	0.00	72.70	1	13,464	0.01%
2020/07/28	3	72.53	11	72.52	72.80	-8	13,322	-0.06%
2020/07/27	4	69.80	0	0.00	69.50	4	13,023	0.03%
2020/07/24	5	71.40	4	70.83	69.80	1	13,044	0.01%
2020/07/23	1	69.70	0	0.00	70.70	1	12,884	0.01%
2020/07/22	2	69.20	20	70.28	70.50	-18	12,980	-0.14%
2020/07/21	2	69.95	3	69.17	69.10	-1	12,911	-0.01%
2020/07/17	0	0.00	7	66.80	64.70	-7	12,639	-0.06%
2020/07/16	0	0.00	1	67.30	67.20	-1	12,594	-0.01%
2020/07/15	13	68.02	1	68.40	64.90	12	12,503	0.10%
2020/07/13	0	0.00	0.2	68.10	68.00	-0.2	12,348	0.00%
2020/07/10	5	68.06	2	68.30	67.10	3	12,452	0.02%
2020/07/09	6	72.55	5	73.00	71.00	1	12,414	0.01%
2020/07/08	4	73.03	7	73.63	73.90	-3	12,229	-0.02%
2020/07/07	0	0.00	6	71.90	72.00	-6	12,119	-0.05%
2020/07/06	3	73.03	6	72.83	73.00	-3	12,037	-0.02%
2020/07/03	14	72.74	6	73.38	71.50	8	11,982	0.07%
2020/07/02	5	72.02	3	72.53	72.90	2	11,879	0.02%
2020/07/01	16	72.17	11	72.02	72.50	5	11,799	0.04%
2020/06/30	8.1	71.68	8	71.88	70.30	0.1	11,524	0.00%
2020/06/29	1	68.10	10	68.42	67.70	-9	11,088	-0.08%
2020/06/24	9	65.26	4	65.53	65.70	5	10,727	0.05%
2020/06/23	2	65.00	3	64.47	65.20	-1	10,740	-0.01%
2020/06/22	2	65.80	4	64.93	64.70	-2	10,613	-0.02%
2020/06/19	12	65.13	23	64.88	65.50	-11	10,362	-0.11%
2020/06/18	7	61.74	3	61.77	62.60	4	9,793	0.04%
2020/06/17	3	61.10	1	60.30	60.60	2	9,542	0.02%
2020/06/16	13	61.15	30	62.10	61.00	-17	9,437	-0.18%
2020/06/15	14	61.84	11	61.78	61.10	3	9,162	0.03%
2020/06/12	29	63.92	7	64.09	62.50	22	8,859	0.25%
2020/06/11	39	61.68	47	62.99	65.00	-8	8,373	-0.10%
2020/06/10	7	58.10	35	58.06	59.70	-28	7,388	-0.38%
2020/06/09	1	54.10	4	54.15	54.30	-3	6,884	-0.04%
2020/06/08	13	53.39	1	54.40	52.80	12	6,868	0.17%
2020/06/05	0	0.00	3	53.00	52.90	-3	6,718	-0.04%
2020/06/04	5	52.60	5	52.90	52.60	0	6,721	0.00%
2020/06/03	28	52.89	33	52.67	52.60	-5	6,738	-0.07%
2020/06/02	1	52.40	11	53.46	52.50	-10	6,632	-0.15%
2020/06/01	11	51.72	8	50.40	51.20	3	6,401	0.05%
2020/05/29	3	47.93	42	47.92	48.15	-39	6,224	-0.63%
2020/05/28	0	0.00	3	46.77	46.70	-3	6,153	-0.05%
2020/05/27	12	46.44	1	46.95	46.30	11	6,158	0.18%
2020/05/26	7	46.36	10	45.88	46.40	-3	6,110	-0.05%
2020/05/25	31	45.02	4	44.96	45.00	27	6,057	0.45%
2020/05/22	2	46.30	0	0.00	46.40	2	6,026	0.03%
2020/05/21	0	0.00	1	47.50	47.35	-1	6,228	-0.02%
2020/05/20	5	46.87	1	48.30	46.95	4	6,325	0.06%
2020/05/19	6	47.83	1	47.60	48.00	5	6,382	0.08%
2020/05/18	1	48.50	0	0.00	47.90	1	6,374	0.02%
2020/05/15	0	0.00	1	50.70	50.70	-1	6,410	-0.02%
2020/05/14	1	51.70	0	0.00	51.00	1	6,493	0.02%
2020/05/13	1	52.90	0	0.00	53.10	1	6,489	0.02%
2020/05/12	1	54.30	13	53.42	53.50	-12	6,575	-0.18%
2020/05/11	1	54.30	21	54.13	54.70	-20	6,782	-0.29%
2020/05/08	0	0.00	6	52.97	53.30	-6	6,864	-0.09%
2020/05/07	10	53.30	1	52.50	52.20	9	6,934	0.13%
2020/05/06	1	52.20	1	52.50	51.60	0	7,080	0.00%
2020/05/05	3	51.40	26	51.52	51.60	-23	7,198	-0.32%
2020/05/04	5	51.92	3	52.33	52.60	2	7,160	0.03%
2020/04/30	30	52.75	12	52.95	52.80	18	7,118	0.25%
2020/04/29	16	51.19	1	51.40	51.00	15	7,048	0.21%
2020/04/27	8	51.31	3	50.45	50.40	5	6,979	0.07%
2020/04/24	2	48.78	4	48.39	50.90	-2	6,799	-0.03%
2020/04/23	3	48.20	0	0.00	47.95	3	6,681	0.04%
2020/04/21	0	0.00	4	48.10	47.15	-4	6,560	-0.06%
2020/04/20	1	48.00	1	48.45	48.00	0	6,501	0.00%
2020/04/17	0	0.00	2	48.08	47.25	-2	6,484	-0.03%
2020/04/15	1	48.70	1	47.60	47.60	0	6,372	0.00%
2020/04/14	2	45.05	13	46.92	47.45	-11	6,214	-0.18%
2020/04/10	5	42.74	5	42.53	43.70	0	6,161	0.00%
2020/04/09	16	43.10	0	0.00	42.95	16	6,191	0.26%
2020/04/08	4	43.98	4	43.90	43.90	0	6,190	0.00%
2020/04/07	47	44.00	47	43.76	44.30	0	6,123	0.00%
2020/04/01	0	0.00	1	41.75	41.70	-1	5,971	-0.02%
2020/03/31	1	40.20	4	39.13	40.45	-3	5,882	-0.05%
2020/03/30	0	0.00	12	38.14	38.30	-12	5,801	-0.21%
2020/03/27	13	37.72	0	0.00	36.75	13	5,793	0.22%
2020/03/26	0	0.00	6	36.48	36.50	-6	5,722	-0.10%
2020/03/25	4	35.99	0	0.00	35.60	4	5,689	0.07%
2020/03/24	4	33.85	4	33.88	33.85	0	5,720	0.00%
2020/03/23	1	31.45	3	31.60	31.10	-2	5,890	-0.03%
2020/03/20	0	0.00	4	33.28	33.40	-4	6,019	-0.07%
2020/03/19	1	31.05	0	0.00	31.05	1	5,957	0.02%
2020/03/18	3	35.30	0	0.00	34.50	3	5,950	0.05%
2020/03/17	6	35.48	0	0.00	35.20	6	6,035	0.10%
2020/03/16	11	40.22	9	40.17	39.00	2	6,167	0.03%
2020/03/12	3	45.28	0	0.00	44.15	3	6,072	0.05%
2020/03/09	2	49.63	1	49.95	49.20	1	6,206	0.02%
2020/03/03	0	0.00	1	53.40	52.60	-1	6,535	-0.02%
2020/03/02	1	51.80	0	0.00	52.80	1	6,924	0.01%
2020/02/27	6	52.10	0	0.00	51.60	6	6,949	0.09%
2020/02/26	3	53.10	1	52.60	52.60	2	6,936	0.03%
2020/02/25	1	54.80	0	0.00	54.30	1	6,965	0.01%
2020/02/24	2	56.85	12	55.63	55.80	-10	6,912	-0.14%
2020/02/21	0	0.00	12	55.07	54.20	-12	6,832	-0.18%
2020/02/20	4	54.05	6	54.33	54.10	-2	7,202	-0.03%
2020/02/19	0	0.00	8	53.80	53.70	-8	7,179	-0.11%
2020/02/18	2	52.15	5	52.82	52.40	-3	7,190	-0.04%
2020/02/17	0	0.00	12	54.02	54.20	-12	7,103	-0.17%
2020/02/14	2	53.30	3	53.30	53.00	-1	7,021	-0.01%
2020/02/13	5	52.80	7	52.80	53.00	-2	7,030	-0.03%
2020/02/12	1	51.60	24	52.33	52.70	-23	6,933	-0.33%
2020/02/11	10	50.96	5	50.20	51.20	5	6,750	0.07%
2020/02/10	5	49.00	0	0.00	48.75	5	6,657	0.08%
2020/02/07	2	51.60	16	51.21	50.20	-14	6,601	-0.21%
2020/02/06	10	49.40	26	50.68	51.30	-16	6,432	-0.25%
2020/02/05	7	46.87	0	0.00	46.65	7	6,383	0.11%
2020/02/04	3	46.85	0	0.00	47.20	3	6,436	0.05%
2020/02/03	6	44.09	2	44.85	45.75	4	6,517	0.06%
2020/01/31	9	45.68	7	46.91	47.00	2	6,613	0.03%
2020/01/30	9	45.94	0	0.00	45.55	9	6,898	0.13%
2020/01/20	2	50.50	0	0.00	50.60	2	7,056	0.03%
2020/01/13	1	50.20	0	0.00	49.65	1	7,794	0.01%
2020/01/09	2	48.25	0	0.00	48.00	2	8,283	0.02%
2020/01/06	8	49.67	0	0.00	49.10	8	8,494	0.09%
2020/01/03	3	50.50	3	50.80	51.00	0	8,427	0.00%
2020/01/02	5	51.06	1	51.60	51.50	4	8,399	0.05%
2019/12/30	0	0.00	1	52.60	51.90	-1	8,395	-0.01%
2019/12/26	10	52.22	7	52.00	51.50	3	8,452	0.04%
2019/12/25	3	51.30	3	51.77	51.90	0	8,516	0.00%
2019/12/24	4	51.95	1	51.70	51.80	3	8,553	0.04%
2019/12/23	15	52.21	0	0.00	52.20	15	8,517	0.18%
2019/12/20	7	53.77	0	0.00	53.30	7	8,486	0.08%
2019/12/19	14	53.02	6	53.35	54.10	8	8,595	0.09%
2019/12/18	14	54.48	2	54.60	54.40	12	8,588	0.14%
2019/12/17	6	54.97	9	55.41	56.00	-3	8,552	-0.04%
2019/12/13	3	54.37	0	0.00	54.40	3	8,806	0.03%
2019/12/12	6	55.23	1	54.90	55.00	5	9,032	0.06%
2019/12/11	0	0.00	4	56.28	54.70	-4	9,316	-0.04%
2019/12/10	1	53.60	0	0.00	53.40	1	9,089	0.01%
2019/12/09	0	0.00	3	54.27	53.60	-3	9,208	-0.03%
2019/12/06	1	53.90	1	53.90	54.30	0	9,375	0.00%
2019/12/05	5	53.90	8	53.96	54.00	-3	9,346	-0.03%
2019/12/04	2	52.00	0	0.00	52.20	2	9,356	0.02%
2019/12/03	2	51.80	25	52.10	51.80	-23	9,329	-0.25%
2019/12/02	1	51.90	7	51.11	51.40	-6	9,286	-0.06%
2019/11/29	0	0.00	2	52.90	53.10	-2	9,220	-0.02%
2019/11/28	7	53.60	13	53.90	53.50	-6	9,071	-0.07%
2019/11/27	14	53.81	16	54.04	54.00	-2	8,916	-0.02%
2019/11/26	5	50.86	6	51.18	50.40	-1	8,457	-0.01%
2019/11/25	0	0.00	2	49.90	49.70	-2	8,368	-0.02%
2019/11/22	4	51.18	0	0.00	50.50	4	8,329	0.05%
2019/11/21	1	50.40	2	51.90	52.40	-1	8,236	-0.01%
2019/11/20	49	51.46	14	51.56	50.90	35	8,143	0.43%
2019/11/19	8	51.26	18	51.55	50.70	-10	7,953	-0.13%
2019/11/18	2	48.25	12	49.28	49.10	-10	7,476	-0.13%
2019/11/15	0	0.00	12	47.84	48.40	-12	7,428	-0.16%
2019/11/14	2	48.20	6	47.09	46.80	-4	7,373	-0.05%
2019/11/12	5	47.10	0	0.00	47.50	5	7,295	0.07%
2019/11/08	5	46.40	0	0.00	46.60	5	7,202	0.07%
2019/11/06	1	47.90	4	47.70	48.00	-3	7,089	-0.04%
2019/11/01	0	0.00	1	48.90	48.90	-1	6,960	-0.01%
2019/10/31	2	48.00	2	48.28	48.25	0	6,930	0.00%
2019/10/30	11	48.33	122	48.33	47.80	-111	6,857	-1.62%	大賣/鉅額交易
2019/10/29	4	48.11	1	48.60	48.80	3	6,787	0.04%
2019/10/28	10	48.57	2	48.55	48.40	8	6,693	0.12%
2019/10/25	3	49.05	5	49.71	49.30	-2	6,506	-0.03%
2019/10/24	1	47.95	8	47.84	47.90	-7	6,327	-0.11%
2019/10/23	0	0.00	13	47.28	47.30	-13	6,254	-0.21%
2019/10/22	7	46.97	6	46.68	47.10	1	6,156	0.02%
2019/10/21	6	45.96	17	45.78	46.20	-11	5,978	-0.18%
2019/10/18	1	45.45	8	45.54	45.45	-7	5,877	-0.12%
2019/10/17	129	44.97	20	45.13	45.50	109	5,737	1.90%	大買/鉅額交易
2019/10/16	3	44.03	15	43.88	44.15	-12	5,387	-0.22%
2019/10/15	18	41.58	0	0.00	41.85	18	5,208	0.35%
2019/10/14	12	40.93	1	41.25	41.20	11	5,262	0.21%
2019/10/08	5	40.73	3	40.65	40.35	2	5,197	0.04%
2019/10/07	2	41.45	0	0.00	41.00	2	5,198	0.04%
2019/10/03	1	40.95	5	41.06	41.15	-4	5,142	-0.08%
2019/10/01	8	40.93	2	41.05	41.20	6	5,084	0.12%
2019/09/27	2	42.03	3	41.97	41.90	-1	5,013	-0.02%
2019/09/26	5	43.55	2	43.50	43.30	3	4,921	0.06%
2019/09/25	3	43.50	1	43.30	43.20	2	4,941	0.04%
2019/09/24	7	44.31	14	43.17	43.00	-7	4,951	-0.14%
2019/09/23	0	0.00	17	44.89	44.65	-17	4,820	-0.35%
2019/09/20	70	45.12	50	44.80	44.75	20	4,749	0.42%
2019/09/19	3	45.42	28	45.04	45.65	-25	4,597	-0.54%
2019/09/18	22	46.10	16	45.82	45.75	6	4,439	0.14%
2019/09/17	23	45.13	18	45.23	45.40	5	4,183	0.12%
2019/09/16	8	44.94	28	44.75	45.20	-20	3,920	-0.51%
2019/09/12	6	42.13	0	0.00	42.15	6	3,511	0.17%
2019/09/11	12	42.06	16	42.39	42.05	-4	3,488	-0.11%
2019/09/10	14	42.44	13	41.75	41.40	1	3,321	0.03%
2019/09/09	5	41.66	8	41.81	41.70	-3	3,118	-0.10%
2019/09/06	1	41.30	1	41.20	41.25	0	3,022	0.00%
2019/09/03	1	39.50	1	39.70	39.50	0	2,917	0.00%
2019/09/02	1	39.20	0	0.00	39.15	1	2,882	0.03%
2019/08/26	5	37.70	5	37.82	37.85	0	2,821	0.00%
2019/08/23	12	37.56	0	0.00	37.65	12	2,821	0.43%
2019/08/22	21	37.53	1	37.50	37.50	20	2,823	0.71%
2019/08/21	1	36.80	1	37.30	37.20	0	2,807	0.00%
2019/08/20	6	37.84	10	37.90	37.95	-4	2,753	-0.15%
2019/08/15	2	37.75	0	0.00	37.70	2	2,679	0.07%
2019/08/14	0	0.00	3	38.50	38.50	-3	2,682	-0.11%
2019/08/13	1	38.05	15	38.32	38.40	-14	2,692	-0.52%
2019/08/12	2	38.45	0	0.00	38.60	2	2,728	0.07%
2019/08/08	120	38.01	0	0.00	38.00	120	2,750	4.36%	大買/鉅額交易
2019/08/07	3	37.50	120	38.01	37.50	-117	2,769	-4.22%	大賣/鉅額交易
2019/08/06	1	37.00	1	37.60	37.60	0	2,791	0.00%
2019/08/02	0	0.00	10	38.48	39.00	-10	2,862	-0.35%
2019/08/01	3	39.23	0	0.00	39.35	3	2,902	0.10%
2019/07/31	1	38.45	2	39.60	39.85	-1	2,992	-0.03%
2019/07/30	12	39.78	9	39.68	39.30	3	2,961	0.10%
2019/07/29	5	42.80	0	0.00	42.85	5	2,792	0.18%
2019/07/26	6	43.16	0	0.00	43.60	6	2,789	0.22%
2019/07/25	1	43.40	1	43.45	43.45	0	2,815	0.00%
2019/07/24	1	42.45	4	42.60	42.45	-3	2,887	-0.10%
2019/07/23	10	42.22	7	42.63	41.80	3	2,935	0.10%
2019/07/22	1	41.90	1	42.10	41.60	0	3,038	0.00%
2019/07/19	4	42.11	0	0.00	41.55	4	3,312	0.12%
2019/07/18	7	42.03	1	42.00	41.65	6	3,414	0.18%
2019/07/17	3	42.23	0	0.00	42.35	3	3,486	0.09%
2019/07/16	8	42.46	12	41.94	42.65	-4	3,523	-0.11%
2019/07/12	4	40.55	0	0.00	40.55	4	4,255	0.09%
2019/07/11	1	41.20	0	0.00	40.75	1	4,576	0.02%
2019/07/10	0	0.00	17	40.45	40.55	-17	4,564	-0.37%
2019/07/08	3	40.70	0	0.00	40.70	3	4,568	0.07%
2019/07/04	2	40.90	2	41.25	41.40	0	4,616	0.00%
2019/07/03	0	0.00	1	40.85	40.70	-1	4,695	-0.02%
2019/07/02	6	41.18	0	0.00	41.15	6	4,833	0.12%
2019/07/01	5	40.70	3	40.58	40.55	2	4,955	0.04%
2019/06/28	0	0.00	15	39.60	39.75	-15	4,927	-0.30%
2019/06/27	10	39.65	1	39.55	39.55	9	4,968	0.18%
2019/06/26	1	39.30	0	0.00	39.20	1	5,018	0.02%
2019/06/24	3	40.08	0	0.00	40.25	3	5,065	0.06%
2019/06/20	0	0.00	3	41.30	41.30	-3	5,067	-0.06%
2019/06/19	0	0.00	1	40.80	40.65	-1	5,066	-0.02%
2019/06/17	0	0.00	3	41.25	40.80	-3	5,115	-0.06%
2019/06/14	1	40.60	1	40.70	40.60	0	5,118	0.00%
2019/06/12	1	40.15	1	40.75	40.10	0	5,137	0.00%
2019/06/11	2	40.78	2	40.90	40.30	0	5,115	0.00%
2019/06/10	1	39.95	0	0.00	39.95	1	5,075	0.02%
2019/06/05	2	40.50	1	39.90	40.05	1	5,062	0.02%
2019/06/03	1	39.05	1	39.45	39.45	0	5,079	0.00%
2019/05/31	0	0.00	3	39.80	39.60	-3	5,089	-0.06%
2019/05/24	1	38.55	0	0.00	38.70	1	5,110	0.02%
2019/05/23	1	38.10	2	38.50	38.50	-1	5,114	-0.02%
2019/05/22	5	39.07	2	39.60	39.00	3	5,140	0.06%
2019/05/21	1	38.50	1	38.95	39.40	0	5,193	0.00%
2019/05/20	0	0.00	1	38.35	38.30	-1	5,362	-0.02%
2019/05/17	1	39.05	0	0.00	38.80	1	5,404	0.02%
2019/05/16	1	40.00	3	40.05	39.40	-2	5,380	-0.04%
2019/05/14	2	39.20	1	39.70	39.80	1	5,360	0.02%
2019/05/13	5	40.14	3	39.80	39.90	2	5,335	0.04%
2019/05/10	6	40.61	0	0.00	40.70	6	5,261	0.11%
2019/05/09	1	41.85	2	41.40	41.50	-1	5,200	-0.02%
2019/05/08	1	42.75	4	42.55	42.35	-3	5,119	-0.06%
2019/05/07	10	44.30	1	44.25	44.10	9	5,002	0.18%
2019/05/06	2	44.55	2	44.50	44.20	0	4,999	0.00%
2019/05/03	0	0.00	1	45.65	45.65	-1	5,010	-0.02%
2019/05/02	4	45.35	3	45.43	45.35	1	4,974	0.02%
2019/04/30	11	44.14	5	45.33	46.60	6	4,917	0.12%
2019/04/29	7	45.41	5	45.92	45.20	2	4,760	0.04%
2019/04/26	9	47.25	2	47.15	46.55	7	4,680	0.15%
2019/04/25	13	47.48	0	0.00	46.95	13	4,559	0.29%
2019/04/24	0	0.00	3	51.00	50.60	-3	4,262	-0.07%
2019/04/23	9	50.06	7	50.70	51.40	2	4,141	0.05%
2019/04/22	5	51.32	12	50.97	50.90	-7	4,052	-0.17%
2019/04/19	3	52.50	7	53.24	52.30	-4	3,967	-0.10%
2019/04/18	5	51.44	23	51.86	52.90	-18	3,686	-0.49%
2019/04/17	5	50.30	12	50.48	50.60	-7	3,166	-0.22%
2019/04/16	4	45.36	0	0.00	46.00	4	2,877	0.14%
2019/04/15	2	44.75	0	0.00	44.70	2	2,905	0.07%
2019/04/10	1	45.90	1	45.95	45.80	0	2,898	0.00%
2019/04/09	8	46.28	1	47.10	45.75	7	2,871	0.24%
2019/04/08	2	48.85	2	49.00	48.45	0	2,808	0.00%
2019/04/03	1	48.00	32	46.80	47.25	-31	2,703	-1.15%
2019/03/27	1	44.70	0	0.00	43.50	1	2,508	0.04%
2019/03/26	0	0.00	3	43.68	43.80	-3	2,456	-0.12%
2019/03/25	1	42.55	0	0.00	42.65	1	2,421	0.04%
2019/03/22	1	43.20	0	0.00	43.45	1	2,417	0.04%
2019/03/21	1	43.20	3	43.35	43.05	-2	2,444	-0.08%
2019/03/20	0	0.00	3	43.32	43.55	-3	2,474	-0.12%
2019/03/19	0	0.00	3	42.68	42.65	-3	2,650	-0.11%
2019/03/18	5	41.99	2	41.95	42.00	3	2,716	0.11%
2019/03/15	0	0.00	2	41.40	41.25	-2	2,781	-0.07%
2019/03/11	1	41.55	0	0.00	41.30	1	3,118	0.03%
2019/03/08	3	41.10	0	0.00	41.00	3	3,236	0.09%
2019/03/07	2	41.68	0	0.00	41.50	2	3,309	0.06%
2019/03/06	1	42.45	0	0.00	42.30	1	3,336	0.03%
2019/02/25	0	0.00	3	43.30	43.35	-3	3,408	-0.09%
2019/02/22	2	42.85	0	0.00	42.85	2	3,416	0.06%
2019/02/21	1	43.05	1	42.95	42.95	0	3,499	0.00%
2019/02/20	0	0.00	4	42.90	43.45	-4	3,498	-0.11%
2019/02/19	21	44.03	0	0.00	43.15	21	3,520	0.60%
2019/02/18	0	0.00	14	45.79	46.40	-14	3,369	-0.42%
2019/02/15	1	45.50	0	0.00	45.50	1	3,306	0.03%
2019/02/14	0	0.00	1	46.00	45.50	-1	3,305	-0.03%
2019/02/13	0	0.00	1	45.10	45.15	-1	3,264	-0.03%
2019/02/11	0	0.00	1	44.15	44.10	-1	3,245	-0.03%
2019/01/29	0	0.00	8	43.89	44.15	-8	3,244	-0.25%
2019/01/28	3	44.18	0	0.00	43.75	3	3,245	0.09%
2019/01/25	2	44.50	4	43.80	44.00	-2	3,277	-0.06%
2019/01/24	8	43.60	12	43.71	44.20	-4	3,246	-0.12%
2019/01/11	3	41.30	3	41.35	41.30	0	3,266	0.00%
2019/01/10	6	42.08	1	41.90	42.00	5	3,247	0.15%
2019/01/09	5	42.95	1	42.85	42.65	4	3,235	0.12%
2019/01/03	3	42.20	5	41.70	41.80	-2	3,205	-0.06%
2019/01/02	6	43.48	1	43.30	43.30	5	3,194	0.16%
2018/12/27	1	43.45	1	43.15	43.15	0	3,309	0.00%
2018/12/26	34	44.32	0	0.00	43.30	34	3,280	1.04%
2018/12/25	0	0.00	1	45.55	45.55	-1	3,257	-0.03%
2018/12/24	1	45.50	1	46.40	46.45	0	3,351	0.00%
2018/12/22	0	0.00	1	45.00	45.30	-1	3,413	-0.03%
2018/12/21	2	43.68	3	44.52	45.45	-1	3,470	-0.03%
2018/12/20	3	45.37	0	0.00	43.90	3	3,499	0.09%
2018/12/19	1	45.85	0	0.00	45.85	1	3,503	0.03%
2018/12/18	0	0.00	1	47.10	46.65	-1	3,541	-0.03%
2018/12/17	1	46.45	7	46.67	46.60	-6	3,607	-0.17%
2018/12/14	3	47.27	0	0.00	47.00	3	3,898	0.08%
2018/12/13	2	47.15	2	48.05	47.90	0	3,935	0.00%
2018/12/12	4	48.39	10	50.20	47.55	-6	4,138	-0.14%
2018/12/11	1	47.30	3	47.42	49.50	-2	4,085	-0.05%
2018/12/10	1	46.80	1	45.60	45.60	0	3,999	0.00%
2018/12/07	1	49.05	1	48.80	48.40	0	3,917	0.00%
2018/12/05	1	47.85	1	47.55	47.70	0	3,731	0.00%
2018/12/04	4	46.89	5	48.00	47.70	-1	3,687	-0.03%
2018/12/03	2	47.55	2	45.75	47.10	0	3,597	0.00%
2018/11/30	3	44.88	0	0.00	45.00	3	3,481	0.09%
2018/11/29	3	43.37	1	43.50	43.50	2	3,399	0.06%
2018/11/28	2	42.00	3	42.83	42.55	-1	3,356	-0.03%
2018/11/20	5	45.40	5	45.71	44.80	0	3,232	0.00%
2018/11/19	1	44.10	3	44.53	44.35	-2	3,141	-0.06%
2018/11/16	3	43.90	24	43.95	44.50	-21	3,103	-0.68%
2018/11/15	5	41.28	0	0.00	41.80	5	3,033	0.16%
2018/11/13	3	39.90	0	0.00	40.00	3	3,032	0.10%
2018/11/08	10	42.05	0	0.00	41.70	10	3,046	0.33%
2018/11/01	3	41.13	0	0.00	41.05	3	3,054	0.10%
2018/10/29	0	0.00	7	39.01	39.20	-7	3,038	-0.23%
2018/10/26	6	39.30	8	40.19	39.95	-2	3,105	-0.06%
2018/10/25	0	0.00	2	40.88	40.65	-2	3,101	-0.06%
2018/10/24	0	0.00	5	43.50	42.90	-5	3,111	-0.16%
2018/10/23	1	43.80	1	43.70	43.55	0	3,173	0.00%
2018/10/17	0	0.00	4	44.68	44.60	-4	3,217	-0.12%
2018/10/16	4	45.33	0	0.00	44.25	4	3,205	0.12%
2018/10/15	0	0.00	2	43.55	43.80	-2	3,196	-0.06%
2018/10/12	12	43.64	0	0.00	43.50	12	3,200	0.37%
2018/10/11	9	42.73	0	0.00	42.60	9	3,196	0.28%
2018/10/09	10	47.35	0	0.00	47.30	10	3,181	0.31%
2018/10/05	1	51.50	1	48.35	48.35	0	3,190	0.00%
2018/10/03	2	52.30	2	52.55	52.20	0	3,098	0.00%
2018/10/02	2	54.65	0	0.00	53.20	2	3,079	0.06%
2018/10/01	1	53.10	1	54.30	54.60	0	2,989	0.00%
2018/09/28	1	53.20	2	52.85	52.00	-1	2,940	-0.03%
2018/09/27	1	54.80	0	0.00	53.30	1	2,888	0.03%
2018/09/21	10	55.50	15.1	55.10	55.70	-5.1	2,757	-0.18%
2018/09/20	19	56.58	15	58.03	56.10	4	2,679	0.15%
2018/09/19	14	55.86	0	0.00	55.70	14	2,379	0.59%
2018/09/18	4	55.55	9	55.39	55.70	-5	2,297	-0.22%
2018/09/17	5	53.28	24	53.10	53.90	-19	2,058	-0.92%
2018/09/14	1	48.35	0	0.00	49.40	1	1,905	0.05%
2018/09/11	6	47.10	2	47.00	47.20	4	1,990	0.20%
2018/08/30	0	0.00	3	49.45	49.40	-3	2,191	-0.14%
2018/08/29	4	49.39	0	0.00	48.80	4	2,216	0.18%
2018/08/28	11	48.20	1.2	48.96	48.95	9.8	2,246	0.43%
2018/08/24	4	47.59	1	47.45	47.10	3	2,293	0.13%
2018/08/17	0	0.00	1	49.20	48.90	-1	2,698	-0.04%
2018/08/16	4	49.11	0	0.00	49.10	4	2,697	0.15%
2018/08/15	2	49.80	1	49.70	49.70	1	2,705	0.04%
2018/08/14	1	49.70	5	48.90	49.70	-4	2,748	-0.15%
2018/08/13	5	50.30	1	50.60	50.30	4	2,743	0.15%
2018/08/09	3	52.90	0	0.00	52.70	3	2,701	0.11%
2018/08/03	1	52.40	1	52.50	52.50	0	2,807	0.00%
2018/08/02	12	52.91	12	53.43	51.90	0	2,798	0.00%
2018/08/01	1	54.40	0	0.00	54.40	1	2,745	0.04%
2018/07/31	1	55.00	3	55.00	55.00	-2	2,811	-0.07%
2018/07/30	2	56.80	1	56.60	56.30	1	2,768	0.04%
2018/07/27	2	55.90	1	55.50	56.00	1	2,683	0.04%
2018/07/25	0	0.00	11	54.67	54.30	-11	2,642	-0.42%
2018/07/19	10	54.20	10	54.60	54.20	0	2,633	0.00%
2018/07/18	4	54.10	9	54.66	54.70	-5	2,645	-0.19%
2018/07/17	5	54.44	1	55.00	53.60	4	2,612	0.15%
2018/07/16	0	0.00	1	53.10	53.20	-1	2,555	-0.04%
2018/07/13	7	53.54	5	53.20	53.80	2	2,548	0.08%
2018/07/11	1	51.70	0	0.00	51.60	1	2,508	0.04%
2018/07/10	1	51.40	0	0.00	52.20	1	2,514	0.04%
2018/07/09	5	51.30	0	0.00	51.50	5	2,516	0.20%
2018/07/04	1	50.80	1	51.10	50.50	0	2,501	0.00%
2018/07/03	1	51.60	2	50.90	50.50	-1	2,503	-0.04%
2018/07/02	1	52.20	0	0.00	51.40	1	2,483	0.04%
2018/06/28	0	0.00	1	52.00	51.70	-1	2,498	-0.04%
2018/06/27	4	52.23	1	51.80	51.80	3	2,501	0.12%
2018/06/26	2	52.15	0	0.00	53.30	2	2,492	0.08%
2018/06/25	1	54.30	4	54.60	53.00	-3	2,486	-0.12%
2018/06/22	2	56.10	1	56.00	55.30	1	2,467	0.04%
2018/06/21	7	57.76	2	56.50	56.50	5	2,467	0.20%
2018/06/19	4	55.18	1	56.00	55.20	3	2,414	0.12%
2018/06/15	1	55.60	1	55.00	55.00	0	2,431	0.00%
2018/06/14	2	55.90	1	56.20	55.60	1	2,422	0.04%
2018/06/13	0	0.00	1	56.80	55.70	-1	2,473	-0.04%
2018/06/12	1	57.70	2	57.30	56.40	-1	2,522	-0.04%
2018/06/11	0	0.00	3	58.60	57.70	-3	2,603	-0.12%
2018/06/08	3	58.17	0	0.00	57.80	3	2,846	0.11%
2018/06/07	2	59.25	1	59.00	59.00	1	2,888	0.03%
2018/06/05	2	59.75	5	59.40	58.70	-3	3,322	-0.09%
2018/06/04	1	59.00	1	59.20	58.80	0	3,278	0.00%
2018/05/31	1	58.30	2	57.50	57.50	-1	3,234	-0.03%
2018/05/30	5	58.90	5	59.10	58.50	0	3,228	0.00%
2018/05/29	1	59.10	0	0.00	59.60	1	3,124	0.03%
2018/05/28	13	59.15	41	60.69	60.00	-28	3,067	-0.91%
2018/05/25	1	55.70	0	0.00	55.70	1	2,870	0.03%
2018/05/24	1	55.50	1	56.10	56.00	0	2,898	0.00%
2018/05/23	3	55.63	3	56.17	55.50	0	2,931	0.00%
2018/05/22	1	56.60	0	0.00	56.60	1	2,916	0.03%
2018/05/16	0	0.00	2	55.50	54.80	-2	2,876	-0.07%
2018/05/10	0	0.00	3	54.40	54.20	-3	2,906	-0.10%
2018/05/09	1	55.60	0	0.00	54.10	1	2,922	0.03%
2018/05/03	1	50.00	0	0.00	50.40	1	3,005	0.03%
2018/04/25	0	0.00	2	50.30	50.40	-2	3,064	-0.07%
2018/04/13	0	0.00	1	53.10	53.10	-1	3,345	-0.03%
2018/04/10	2	54.75	0	0.00	54.00	2	3,455	0.06%
2018/04/02	1	55.70	0	0.00	54.60	1	3,484	0.03%
2018/03/29	0	0.00	1	56.10	55.80	-1	3,714	-0.03%
2018/03/28	3	55.23	5	56.40	56.00	-2	3,722	-0.05%
2018/03/27	0	0.00	7	56.10	55.60	-7	3,708	-0.19%
2018/03/26	0	0.00	2	54.30	54.30	-2	3,724	-0.05%
2018/03/23	2	54.15	2	54.50	54.10	0	3,765	0.00%
2018/03/22	3	56.07	0	0.00	55.40	3	3,776	0.08%
2018/03/21	1	57.40	2	57.10	56.80	-1	3,781	-0.03%
2018/03/20	6	56.10	0	0.00	56.40	6	3,774	0.16%
2018/03/19	1	55.50	13	56.37	57.30	-12	3,837	-0.31%
2018/03/16	5	56.40	0	0.00	56.10	5	3,883	0.13%
2018/03/15	1	57.70	10	57.32	57.70	-9	3,907	-0.23%
2018/03/14	16	56.33	12	56.70	57.10	4	3,863	0.10%
2018/03/13	11	55.39	0	0.00	54.30	11	3,681	0.30%
2018/03/12	13	55.23	1	54.60	54.80	12	3,709	0.32%
2018/03/09	4	53.63	6	54.50	55.00	-2	3,552	-0.06%
2018/03/07	1	49.75	1	50.10	49.75	0	3,795	0.00%
2018/03/06	1	50.00	0	0.00	50.20	1	3,825	0.03%
2018/03/05	1	51.70	16	49.61	49.50	-15	3,854	-0.39%
2018/03/02	1	51.50	1	51.50	52.10	0	3,849	0.00%
2018/03/01	1	51.40	1	51.90	51.70	0	3,840	0.00%
2018/02/27	1	50.80	11	51.12	50.90	-10	3,842	-0.26%
2018/02/26	1	51.50	0	0.00	50.90	1	3,916	0.03%
2018/02/23	15	51.40	0	0.00	51.30	15	3,969	0.38%
2018/02/21	1	49.30	1	49.15	49.10	0	4,013	0.00%
2018/02/09	0	0.00	1	45.65	46.65	-1	4,011	-0.02%
2018/02/08	6	47.76	0	0.00	47.65	6	4,013	0.15%
2018/02/07	0	0.00	10	48.65	48.60	-10	4,031	-0.25%
2018/02/06	7	47.19	1	47.60	46.05	6	4,040	0.15%
2018/02/01	5	50.10	0	0.00	50.10	5	3,970	0.13%
2018/01/31	7.1	50.60	7	50.84	50.40	0.1	3,969	0.00%
2018/01/30	0	0.00	1	50.30	52.40	-1	3,977	-0.03%
2018/01/29	2	51.85	1	51.90	51.80	1	3,890	0.03%
2018/01/25	2	53.70	0	0.00	53.00	2	3,926	0.05%
2018/01/24	1	53.60	0	0.00	53.50	1	3,999	0.03%
2018/01/23	1	52.60	0	0.00	52.30	1	4,094	0.02%
2018/01/19	1	52.70	1	52.30	52.10	0	4,146	0.00%
2018/01/18	3	52.40	3	52.40	52.60	0	4,144	0.00%
2018/01/15	3	50.73	3	50.83	51.30	0	4,079	0.00%
2018/01/12	2	50.80	0	0.00	50.90	2	4,089	0.05%
2018/01/11	1	49.75	3.1	49.95	49.80	-2.1	4,086	-0.05%
2018/01/10	1	50.30	6	50.60	50.60	-5	4,192	-0.12%
2018/01/09	0	0.00	10	52.60	51.70	-10	4,129	-0.24%
2018/01/05	10	55.60	0	0.00	55.50	10	4,063	0.25%
2018/01/04	1	56.00	0	0.00	56.40	1	4,033	0.02%
2018/01/03	0	0.00	1	55.30	55.40	-1	4,027	-0.02%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

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