景碩 (3189)-凱基-竹北券商分點個股進出

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
--
漲幅
0.00%
成交量
1,813張
產業
上市半導體類股
1382人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/14	5	95.70	2	95.60	95.80	3	2,858	0.10%
2024/05/13	0	0.00	1	95.70	95.80	-1	2,866	-0.03%
2024/05/10	2.1	93.50	1	94.60	94.20	1.1	2,892	0.04%
2024/05/09	3.1	94.30	0	0.00	94.20	3.1	2,884	0.11%
2024/05/08	16	95.53	1	95.50	95.50	15	2,934	0.51%
2024/05/07	1.3	94.10	0	0.00	94.50	1.3	3,208	0.04%
2024/05/02	1	95.00	0	0.00	95.20	1	3,258	0.03%
2024/04/30	6	94.65	0	0.00	95.30	6	3,273	0.18%
2024/04/29	0	0.00	1	97.60	97.90	-1	3,272	-0.03%
2024/04/25	2	96.55	2	97.50	96.80	0	3,312	0.00%
2024/04/24	2	97.25	3	97.87	97.10	-1	3,321	-0.03%
2024/04/23	0	0.00	4	95.75	95.30	-4	3,317	-0.12%
2024/04/22	4	93.98	3	94.93	94.50	1	3,319	0.03%
2024/04/19	9	94.30	0	0.00	94.00	9	3,302	0.27%
2024/04/18	1	96.11	0	0.00	95.80	1	3,262	0.03%
2024/04/17	1	96.60	1	97.00	97.50	0	3,248	0.00%
2024/04/16	13	95.88	4	96.40	96.00	9	3,277	0.27%
2024/04/15	16.1	97.07	2	97.15	97.20	14.1	3,263	0.43%
2024/04/12	24	99.05	0	0.00	97.80	24	3,248	0.74%
2024/04/10	6	101.00	1	100.50	99.70	5	3,225	0.16%
2024/04/09	1	99.80	5.2	100.02	101.00	-4.2	3,217	-0.13%
2024/04/08	6	100.75	1.1	100.98	101.00	5	3,226	0.15%
2024/04/03	8	102.50	0	0.00	102.00	8	3,206	0.25%
2024/04/02	0.1	102.50	3	102.67	103.00	-3	3,189	-0.09%
2024/04/01	0	0.00	4	101.38	101.50	-4	3,171	-0.13%
2024/03/29	3	98.70	1	98.90	98.70	2	3,152	0.06%
2024/03/28	1	98.70	0	0.00	98.90	1	3,145	0.03%
2024/03/27	1	98.50	1	99.70	99.40	0	3,142	0.00%
2024/03/26	3.2	100.04	1	100.00	99.70	2.2	3,197	0.07%
2024/03/25	2	101.25	0	101.50	101.00	2	3,265	0.06%
2024/03/22	4	101.00	2	102.50	101.50	2	3,343	0.06%
2024/03/21	2	101.50	8	102.75	101.50	-6	3,434	-0.17%
2024/03/20	1	101.00	11	102.23	103.00	-10	3,478	-0.29%
2024/03/19	2	99.25	9	99.61	99.30	-7	3,381	-0.21%
2024/03/18	2	97.85	31	96.69	98.00	-29	3,289	-0.88%
2024/03/15	22.1	92.35	0	0.00	92.10	22.1	3,205	0.69%
2024/03/14	1	94.80	0	0.00	94.40	1	3,154	0.03%
2024/03/13	10	95.71	0	0.00	94.80	10	3,147	0.32%
2024/03/12	3	97.10	0	0.00	96.70	3	3,150	0.10%
2024/03/11	0	0.00	2	98.60	98.20	-2	3,156	-0.06%
2024/03/08	0	0.00	10.7	97.09	97.00	-10.7	3,218	-0.33%
2024/03/07	3	94.83	1	93.80	93.80	2	3,206	0.06%
2024/03/06	1	95.50	0.1	95.50	95.10	0.9	3,222	0.03%
2024/03/05	0	0.00	0	96.40	96.20	0	3,234	0.00%
2024/03/04	0	0.00	3	97.10	96.80	-3	3,272	-0.09%
2024/03/01	5	97.46	0	98.00	96.90	5	3,278	0.15%
2024/02/29	0	0.00	0	96.20	96.70	0	3,317	0.00%
2024/02/27	18	96.91	0	0.00	96.20	18	3,302	0.55%
2024/02/26	2	99.35	3	99.93	99.20	-1	3,266	-0.03%
2024/02/23	10.2	99.55	0	0.00	98.80	10.2	3,289	0.31%
2024/02/22	1	101.50	0	0.00	100.50	1	3,360	0.03%
2024/02/21	4	101.13	2	102.75	101.50	2	3,360	0.06%
2024/02/20	12	102.25	1.2	103.83	102.00	10.8	3,383	0.32%
2024/02/19	2	104.75	13.3	104.63	104.00	-11.3	3,367	-0.34%
2024/02/16	0	0.00	3	102.67	102.00	-3	3,341	-0.09%
2024/02/15	2	101.00	3	101.00	101.00	-1	3,344	-0.03%
2024/02/05	6	101.00	0	0.00	101.00	6	3,353	0.18%
2024/02/02	2	102.00	2	103.00	102.50	0	3,370	0.00%
2024/02/01	2	99.60	2	100.75	100.50	0	3,348	0.00%
2024/01/31	5.3	101.12	0	0.00	100.50	5.3	3,349	0.16%
2024/01/30	4.2	104.69	25	105.16	103.50	-20.8	3,341	-0.62%
2024/01/29	3	102.00	6	101.92	101.50	-3	3,102	-0.10%
2024/01/25	4	101.00	0	0.00	101.00	4	3,144	0.13%
2024/01/24	4	100.25	0	0.00	100.50	4	3,168	0.13%
2024/01/23	3	101.50	2	101.25	101.50	1	3,285	0.03%
2024/01/22	0	0.00	1	99.20	100.00	-1	3,233	-0.03%
2024/01/19	1	98.20	3	97.60	98.40	-2	3,225	-0.06%
2024/01/18	5	95.24	0	0.00	95.70	5	3,263	0.15%
2024/01/17	2	96.10	1	97.60	96.00	1	3,291	0.03%
2024/01/10	6	96.75	0	0.00	96.40	6	3,311	0.18%
2024/01/09	4	98.45	0	0.00	98.60	4	3,279	0.12%
2024/01/08	10	97.80	1	98.80	97.80	9	3,279	0.27%
2024/01/04	10	96.80	5	97.64	97.70	5	3,316	0.15%
2023/12/29	1	99.00	1	99.00	99.70	0	3,300	0.00%
2023/12/27	1	99.53	0	0.00	99.60	1	3,320	0.03%
2023/12/26	8	100.19	0	0.00	100.50	8	3,327	0.24%
2023/12/25	0	0.00	0.1	100.00	100.00	-0.1	3,355	0.00%
2023/12/22	0	0.00	0	99.50	99.10	0	3,356	0.00%
2023/12/20	10.1	98.60	15	98.97	98.70	-5	3,275	-0.15%
2023/12/19	7	96.56	3	97.90	98.30	4	3,213	0.12%
2023/12/18	8	99.26	1.1	98.51	97.70	6.9	3,130	0.22%
2023/12/14	6	103.08	1	102.50	102.00	5	2,953	0.17%
2023/12/13	1	102.00	0	0.00	102.00	1	2,959	0.03%
2023/12/12	5	103.50	0	0.00	103.50	5	3,017	0.17%
2023/12/11	0	0.00	0.1	103.50	103.00	-0.1	3,041	0.00%
2023/12/08	0	0.00	4	102.88	102.50	-4	3,048	-0.13%
2023/12/07	0	0.00	3	102.67	101.50	-3	3,059	-0.10%
2023/12/06	1	101.50	0	0.00	101.50	1	3,040	0.03%
2023/12/05	10.1	103.99	24	103.83	104.50	-13.9	2,998	-0.46%
2023/12/04	0	0.00	6	102.25	102.50	-6	2,940	-0.20%
2023/12/01	2	99.25	5	99.60	100.50	-3	2,932	-0.10%
2023/11/30	4	98.35	1	98.00	98.90	3	2,907	0.10%
2023/11/29	3	98.70	9	98.82	99.30	-6	2,894	-0.21%
2023/11/28	1	97.00	1	97.50	98.00	0	2,858	0.00%
2023/11/27	7	97.80	4	98.93	96.40	3	2,838	0.11%
2023/11/22	4.2	96.91	0	0.00	96.80	4.2	2,807	0.15%
2023/11/21	4	98.65	6	98.75	98.40	-2	2,789	-0.07%
2023/11/20	3	96.83	1	96.70	97.20	2	2,716	0.07%
2023/11/17	3	97.23	2	97.55	96.50	1	2,715	0.04%
2023/11/16	1	96.40	6	96.43	96.80	-5	2,681	-0.19%
2023/11/15	11	95.83	13	96.16	96.20	-2	2,676	-0.07%
2023/11/14	0	0.00	1	95.00	94.90	-1	2,653	-0.04%
2023/11/13	27	95.44	4	95.45	95.60	23	2,651	0.87%
2023/11/10	2.1	92.81	5	93.70	92.90	-3	2,632	-0.11%
2023/11/08	1	95.90	2	96.00	95.40	-1	2,662	-0.04%
2023/11/07	1	95.90	39	95.71	95.50	-38	2,646	-1.44%
2023/11/06	0	0.00	2	97.70	97.80	-2	2,627	-0.08%
2023/11/03	0	0.00	3	98.33	98.70	-3	2,610	-0.11%
2023/11/01	10	95.53	0	0.00	96.00	10	2,564	0.39%
2023/10/31	28	95.39	0	0.00	94.80	28	2,548	1.10%
2023/10/30	1.1	94.77	0	0.00	94.20	1.1	2,556	0.04%
2023/10/27	6	96.43	1	95.50	95.10	5	2,675	0.19%
2023/10/26	2	95.65	1	95.00	96.20	1	2,731	0.04%
2023/10/25	1	100.50	1	98.60	97.70	0	2,717	0.00%
2023/10/24	6	100.00	0	0.00	99.90	6	2,780	0.22%
2023/10/19	1	101.00	0	0.00	101.50	1	2,931	0.03%
2023/10/17	1	102.00	0	0.00	102.00	1	3,050	0.03%
2023/10/16	1	101.50	0	0.00	101.50	1	3,354	0.03%
2023/10/13	1	103.50	1	104.50	103.00	0	3,733	0.00%
2023/10/12	0	0.00	2	104.99	105.50	-2	3,766	-0.05%
2023/10/11	2	105.00	0	0.00	105.00	2	3,821	0.05%
2023/10/05	0	0.00	2	108.75	108.50	-2	4,096	-0.05%
2023/10/02	1	109.00	0	0.00	108.00	1	4,173	0.02%
2023/09/27	0	0.00	2	105.50	105.00	-2	4,198	-0.05%
2023/09/22	3	109.17	3	107.00	109.50	0	4,227	0.00%
2023/09/21	1	110.00	2	109.50	110.50	-1	4,203	-0.02%
2023/09/20	0	111.50	1	111.00	110.50	-1	4,210	-0.02%
2023/09/19	0	0.00	2	113.50	113.00	-2	4,184	-0.05%
2023/09/18	0	0.00	19.2	113.40	113.50	-19.2	4,212	-0.46%
2023/09/15	3.2	112.95	13	112.19	113.50	-9.9	4,225	-0.23%
2023/09/14	5	111.50	4	112.38	111.50	1	4,173	0.02%
2023/09/13	0	0.00	1	110.50	110.00	-1	4,150	-0.02%
2023/09/12	0	109.50	8	109.81	109.50	-8	4,155	-0.19%
2023/09/11	4	108.50	1	109.00	108.50	3	4,186	0.07%
2023/09/08	1	107.50	1	109.00	108.50	0	4,233	0.00%
2023/09/07	2	108.50	4	109.38	108.50	-2	4,262	-0.05%
2023/09/06	1	110.00	4	109.63	110.00	-3	4,251	-0.07%
2023/09/05	2	108.25	8	108.31	109.00	-6	4,240	-0.14%
2023/09/04	0	108.00	4	108.00	108.50	-4	4,288	-0.09%
2023/09/01	0	0.00	2	107.00	107.00	-2	4,337	-0.05%
2023/08/30	2	106.25	1	106.00	105.50	1	4,449	0.02%
2023/08/29	1	105.00	3	105.17	106.00	-2	4,587	-0.04%
2023/08/28	1	102.50	1	103.50	102.50	0	4,584	0.00%
2023/08/25	1	102.00	0	0.00	101.50	1	4,632	0.02%
2023/08/24	4	105.38	4	104.50	105.00	0	4,670	0.00%
2023/08/23	4	102.25	4	102.50	103.00	0	4,823	0.00%
2023/08/22	1	102.50	1	103.50	102.50	0	4,965	0.00%
2023/08/21	1	102.00	1	102.50	102.00	0	5,160	0.00%
2023/08/18	1	103.00	0	0.00	103.00	1	5,180	0.02%
2023/08/17	1	103.00	2	101.50	103.00	-1	5,219	-0.02%
2023/08/14	2.1	100.02	46	102.92	101.00	-44	5,294	-0.83%
2023/08/11	3	105.50	0	0.00	105.50	3	5,265	0.06%
2023/08/09	37	107.50	3	107.00	107.00	34	5,297	0.64%
2023/08/07	3	107.50	1	107.00	107.50	2	5,304	0.04%
2023/08/04	3	107.67	3	108.33	108.50	0	5,292	0.00%
2023/08/02	9	109.72	9	109.56	108.50	0	5,317	0.00%
2023/08/01	2	107.00	6	109.33	107.00	-4	5,279	-0.08%
2023/07/31	4.1	105.48	2	105.98	103.50	2.1	5,192	0.04%
2023/07/28	1	106.50	7	106.50	106.50	-6	5,139	-0.12%
2023/07/27	5.8	107.14	53	105.89	106.50	-47.2	5,160	-0.91%
2023/07/26	4	110.38	2	109.50	109.00	2	5,209	0.04%
2023/07/25	4	110.75	3	112.67	110.00	1	5,305	0.02%
2023/07/24	1.1	112.00	2	113.00	110.50	-0.9	5,305	-0.02%
2023/07/21	11	109.82	0	0.00	110.00	11	5,361	0.21%
2023/07/20	3	113.17	4	112.50	112.50	-1	5,399	-0.02%
2023/07/19	45.1	116.30	7	115.50	113.50	38.1	5,363	0.71%
2023/07/18	76	119.08	77	117.81	120.50	-1	5,106	-0.02%
2023/07/17	1	112.50	12	113.21	113.50	-11	4,771	-0.23%
2023/07/14	9	112.06	4.1	112.50	111.50	5	4,833	0.10%
2023/07/13	9	110.50	37	111.07	110.00	-28	4,768	-0.59%
2023/07/12	3	113.50	5	113.50	113.50	-2	4,617	-0.04%
2023/07/11	2	116.00	3.2	115.81	115.50	-1.2	4,515	-0.03%
2023/07/10	0	0.00	1	115.50	115.50	-1	4,496	-0.02%
2023/07/07	3	115.33	61	114.00	115.50	-58	4,487	-1.29%
2023/07/06	0	0.00	2.2	116.73	117.00	-2.2	4,488	-0.05%
2023/07/05	6	117.67	9.1	117.77	117.00	-3.1	4,484	-0.07%
2023/07/04	1	115.50	14	117.07	117.00	-13	4,497	-0.29%
2023/07/03	1	116.50	0	0.00	117.00	1	4,518	0.02%
2023/06/30	0	0.00	9.1	116.22	116.50	-9.1	4,545	-0.20%
2023/06/29	0	0.00	7	114.14	115.00	-7	4,603	-0.15%
2023/06/28	1	112.50	0	0.00	112.00	1	4,609	0.02%
2023/06/27	7	115.36	1	113.50	113.50	6	4,635	0.13%
2023/06/26	0	0.00	6.2	116.41	116.50	-6.2	4,656	-0.13%
2023/06/21	0	116.00	2	115.50	115.50	-2	4,835	-0.04%
2023/06/20	1	116.00	2.1	116.27	116.50	-1.1	4,878	-0.02%
2023/06/19	6	115.00	0	0.00	114.50	6	5,026	0.12%
2023/06/16	3	115.00	2	115.50	115.00	1	5,101	0.02%
2023/06/15	60	118.39	1	118.00	116.50	59	5,109	1.15%
2023/06/14	6	116.33	4.1	116.74	117.00	1.9	5,097	0.04%
2023/06/13	0	0.00	6	115.33	115.00	-6	5,123	-0.12%
2023/06/12	1	112.00	0	0.00	113.50	1	5,181	0.02%
2023/06/09	3	111.00	0	0.00	112.00	3	5,216	0.06%
2023/06/08	6	112.25	0	0.00	111.50	6	5,251	0.11%
2023/06/07	3	115.33	2	116.00	116.00	1	5,260	0.02%
2023/06/06	4	118.00	1	118.50	117.50	3	5,269	0.06%
2023/06/05	1	119.50	5.1	118.89	119.00	-4.1	5,305	-0.08%
2023/06/02	5	118.50	10.2	118.89	118.00	-5.2	5,298	-0.10%
2023/06/01	0	0.00	0.1	116.00	116.50	-0.1	5,261	0.00%
2023/05/31	1.2	116.92	1	116.00	116.50	0.2	5,425	0.00%
2023/05/29	18	116.17	12	117.71	116.00	6	5,453	0.11%
2023/05/26	6.1	115.24	12.1	115.95	115.50	-6.1	5,331	-0.11%
2023/05/25	17	113.82	8	113.81	112.00	9	5,240	0.17%
2023/05/24	11	111.45	1	112.00	111.00	10	5,096	0.20%
2023/05/23	0	0.00	2	112.75	112.50	-2	5,155	-0.04%
2023/05/22	1	110.00	5	110.10	111.00	-4	5,175	-0.08%
2023/05/19	1	111.50	2	111.00	110.50	-1	5,241	-0.02%
2023/05/18	0	0.00	3.1	111.03	112.00	-3.1	5,344	-0.06%
2023/05/17	2	108.50	0	0.00	109.50	2	5,421	0.04%
2023/05/16	1	108.00	1	109.00	108.00	0	5,506	0.00%
2023/05/15	0	0.00	1	106.50	106.50	-1	5,544	-0.02%
2023/05/12	1	109.00	1	109.00	109.00	0	5,573	0.00%
2023/05/10	0	0.00	0.1	110.00	110.00	-0.1	5,636	0.00%
2023/05/08	5.1	111.20	1	111.01	111.00	4	5,818	0.07%
2023/05/05	0	108.50	5	109.10	109.50	-5	5,843	-0.09%
2023/05/04	0	0.00	2	107.50	108.00	-2	5,960	-0.03%
2023/05/03	1	105.00	13	106.96	107.00	-12	6,126	-0.20%
2023/05/02	5	107.90	9	107.78	106.50	-4	6,160	-0.06%
2023/04/28	2	110.75	2	111.50	110.50	0	6,142	0.00%
2023/04/27	1	108.00	0	0.00	107.50	1	6,023	0.02%
2023/04/26	2	106.75	3	107.00	109.50	-1	6,040	-0.02%
2023/04/25	1.1	105.34	1	107.00	104.50	0.1	6,022	0.00%
2023/04/24	1	108.00	1	107.00	108.50	0	5,935	0.00%
2023/04/21	1	110.50	0	0.00	107.50	1	5,962	0.02%
2023/04/20	3.5	108.79	101	108.50	107.50	-97.5	5,966	-1.63%	大賣/
2023/04/19	13.2	109.56	11	111.45	108.50	2.2	6,045	0.04%
2023/04/18	3	112.83	0	114.00	112.50	3	6,016	0.05%
2023/04/17	2	113.25	0	113.00	113.50	2	6,085	0.03%
2023/04/14	1	114.00	5	114.00	113.50	-4	6,137	-0.07%
2023/04/13	3	113.83	4	113.63	113.50	-1	6,169	-0.02%
2023/04/12	1	115.00	10	115.00	115.00	-9	6,195	-0.15%
2023/04/10	5	113.90	5	114.00	114.00	0	6,268	0.00%
2023/04/07	11.1	114.55	0	0.00	114.00	11.1	6,313	0.18%
2023/04/06	1	114.50	0	0.00	116.00	1	6,292	0.02%
2023/03/31	1	116.00	0	0.00	116.00	1	6,397	0.02%
2023/03/30	0	0.00	3.1	116.66	116.00	-3.1	6,554	-0.05%
2023/03/28	3.3	114.00	0	0.00	113.00	3.3	7,272	0.05%
2023/03/27	5.2	115.50	0	0.00	115.50	5.2	7,392	0.07%
2023/03/24	17	119.56	7	118.21	117.00	10	7,644	0.13%
2023/03/23	7	118.57	21.4	118.09	119.00	-14.4	7,473	-0.19%
2023/03/22	5	118.10	28	118.13	117.50	-23	7,466	-0.31%
2023/03/21	1	117.50	1	117.50	117.00	0	7,428	0.00%
2023/03/20	3.5	116.86	1	116.50	116.00	2.5	7,431	0.03%
2023/03/17	2	115.50	0	0.00	116.00	2	7,633	0.03%
2023/03/16	7	115.29	17	115.41	113.50	-10	7,892	-0.13%
2023/03/15	3	115.00	10	114.60	115.00	-7	8,401	-0.08%
2023/03/14	1	112.00	0	0.00	113.50	1	8,566	0.01%
2023/03/13	14	113.14	6	113.92	114.00	8	8,944	0.09%
2023/03/10	8.1	114.94	5	113.00	113.00	3.1	9,091	0.03%
2023/03/09	2	115.50	0	0.00	115.50	2	9,511	0.02%
2023/03/08	4	116.50	9	116.28	116.50	-5	9,555	-0.05%
2023/03/07	1	115.50	1	115.50	115.50	0	9,625	0.00%
2023/03/06	9	118.00	4	117.88	118.00	5	9,665	0.05%
2023/03/03	16	116.03	10	115.95	116.50	6	9,774	0.06%
2023/03/02	15	113.00	2	112.25	113.00	13	9,703	0.13%
2023/03/01	0	0.00	8	110.94	111.50	-8	9,719	-0.08%
2023/02/24	9	109.44	1	108.50	108.50	8	9,782	0.08%
2023/02/23	5	108.80	14	110.11	110.50	-9	9,857	-0.09%
2023/02/22	3	109.00	66	108.50	108.50	-63	10,099	-0.62%
2023/02/21	13.1	109.42	11	109.64	111.00	2.1	10,281	0.02%
2023/02/20	12	109.38	12	109.63	109.00	0	10,426	0.00%
2023/02/17	90	109.99	10	109.90	110.00	80	10,640	0.75%
2023/02/16	88	111.05	35.2	112.03	111.50	52.8	10,961	0.48%
2023/02/15	44.1	110.36	4	109.38	111.50	40.1	11,501	0.35%
2023/02/14	7	108.14	8	108.63	109.00	-1	11,654	-0.01%
2023/02/13	6	105.58	0	0.00	105.00	6	12,340	0.05%
2023/02/10	4	107.38	2	108.50	107.00	2	12,731	0.02%
2023/02/09	1	110.00	0	0.00	109.00	1	12,945	0.01%
2023/02/08	2	110.00	1	110.00	110.00	1	13,163	0.01%
2023/02/07	0	0.00	4	109.75	109.50	-4	13,350	-0.03%
2023/02/06	10	107.90	6	108.67	108.50	4	13,602	0.03%
2023/02/03	30.2	115.80	2	117.00	115.00	28.2	13,644	0.21%
2023/02/02	3.2	117.88	11	118.55	119.00	-7.8	13,761	-0.06%
2023/02/01	13	116.77	16	116.50	117.00	-3	13,847	-0.02%
2023/01/31	0	0.00	27	112.48	112.50	-27	13,907	-0.19%
2023/01/30	8	111.00	20	110.38	111.50	-12	14,327	-0.08%
2023/01/16	3	107.67	7	107.79	108.50	-4	15,173	-0.03%
2023/01/13	1	106.00	2	107.00	105.50	-1	15,301	-0.01%
2023/01/12	8	106.50	2	107.50	106.00	6	15,474	0.04%
2023/01/11	1	107.00	7	107.57	107.00	-6	15,764	-0.04%
2023/01/10	2	106.50	30	106.00	106.50	-28	16,253	-0.17%
2023/01/09	49	107.16	5	107.50	107.50	44	16,589	0.27%
2023/01/06	32	106.50	17	104.74	106.50	15	16,673	0.09%
2023/01/05	7	102.79	77	102.56	102.50	-70	16,733	-0.42%
2023/01/04	8.1	104.06	0	0.00	103.00	8.1	16,804	0.05%
2023/01/03	77	105.95	1	106.01	106.00	76	16,887	0.45%
2022/12/30	12	105.96	0	0.00	104.50	12	17,066	0.07%
2022/12/29	2	105.75	1	106.00	106.00	1	17,146	0.01%
2022/12/28	8.1	105.87	1	105.00	104.50	7.1	17,392	0.04%
2022/12/27	2	107.25	2	108.25	107.50	0	17,562	0.00%
2022/12/26	0	0.00	2	106.00	106.00	-2	17,621	-0.01%
2022/12/23	0	107.00	2	107.50	107.00	-2	17,780	-0.01%
2022/12/22	5	105.40	5	106.20	107.00	0	17,871	0.00%
2022/12/21	7.1	105.43	0	106.00	106.50	7.1	17,832	0.04%
2022/12/20	25.5	106.87	15	108.03	109.50	10.5	17,695	0.06%
2022/12/19	4	112.00	14	113.00	112.00	-10	17,412	-0.06%
2022/12/16	13.1	112.90	1	112.00	112.00	12.1	17,414	0.07%
2022/12/15	10	117.05	4	117.38	118.00	6	17,256	0.03%
2022/12/14	13	116.92	4	115.75	116.50	9	17,352	0.05%
2022/12/13	5	115.50	0	0.00	115.00	5	17,372	0.03%
2022/12/12	4	116.25	2	116.50	117.00	2	17,320	0.01%
2022/12/09	23.5	119.53	17	118.44	117.50	6.5	17,309	0.04%
2022/12/08	29.1	119.23	52	119.10	120.00	-22.9	17,160	-0.13%
2022/12/07	56.1	124.34	20.1	123.83	121.50	36	17,051	0.21%
2022/12/06	22	135.14	19.5	137.15	134.50	2.5	16,598	0.02%
2022/12/05	31	137.76	21.1	139.09	138.50	9.9	16,437	0.06%
2022/12/02	7	132.14	6	132.33	133.00	1	16,119	0.01%
2022/12/01	15	129.53	21	129.12	130.50	-6	16,148	-0.04%
2022/11/30	1	122.00	1	122.00	122.50	0	15,750	0.00%
2022/11/29	5	120.70	1	120.50	121.00	4	15,778	0.03%
2022/11/28	3	120.18	5	121.60	122.00	-2	15,889	-0.01%
2022/11/25	3	121.34	7	122.29	120.50	-4	16,141	-0.02%
2022/11/24	5	119.90	34	119.49	120.00	-29	15,990	-0.18%
2022/11/23	5	118.30	7	118.36	117.50	-2	15,932	-0.01%
2022/11/22	19	117.32	6	117.75	118.00	13	15,953	0.08%
2022/11/21	5	117.00	8	117.56	117.00	-3	15,944	-0.02%
2022/11/18	20	118.05	2	116.50	116.00	18	15,912	0.11%
2022/11/17	10	119.90	6	120.50	120.00	4	15,766	0.03%
2022/11/16	4	121.88	20	121.58	121.50	-16	15,764	-0.10%
2022/11/15	10	119.05	14	120.46	121.50	-4	15,744	-0.03%
2022/11/14	39	120.27	15	120.83	119.00	24	15,626	0.15%
2022/11/11	35.5	121.12	41	121.94	119.50	-5.5	15,359	-0.04%
2022/11/10	19	112.71	20	112.15	113.00	-1	14,764	-0.01%
2022/11/09	36	112.85	67	111.89	113.50	-31	14,573	-0.21%
2022/11/08	42	108.19	41	106.71	106.50	1	14,070	0.01%
2022/11/07	27	103.83	3	103.17	104.00	24	13,845	0.17%
2022/11/04	6	104.42	6	104.50	105.00	0	13,717	0.00%
2022/11/03	9	105.67	4	106.88	106.50	5	13,615	0.04%
2022/11/02	9	107.44	14	107.36	107.50	-5	13,553	-0.04%
2022/11/01	20	105.53	17.1	105.15	105.00	3	13,357	0.02%
2022/10/31	4	104.00	15	105.63	104.50	-11	13,314	-0.08%
2022/10/28	13	104.38	14	103.61	103.50	-1	13,372	-0.01%
2022/10/27	44	103.27	40	103.24	104.00	4	13,498	0.03%
2022/10/26	35	101.47	34	101.18	101.50	1	13,425	0.01%
2022/10/25	53	103.71	65	104.08	104.50	-12	13,090	-0.09%
2022/10/24	48	104.96	38	106.39	102.50	10	12,999	0.08%
2022/10/21	19	101.37	17	102.47	100.00	2	12,968	0.02%
2022/10/20	4	99.00	0.4	99.10	100.50	3.6	13,114	0.03%
2022/10/19	14	102.57	10	104.10	102.00	4	13,204	0.03%
2022/10/18	8	102.19	9	102.00	102.50	-1	13,000	-0.01%
2022/10/17	13	97.54	5	99.88	103.50	8	12,646	0.06%
2022/10/14	1	98.60	27	97.49	99.50	-26	12,567	-0.21%
2022/10/13	17.1	92.37	6	92.62	90.50	11.1	12,680	0.09%
2022/10/12	5	93.84	8	94.61	95.30	-3	12,686	-0.02%
2022/10/11	23	95.13	19	93.66	92.50	4	12,786	0.03%
2022/10/07	22	100.91	4	101.25	100.50	18	12,896	0.14%
2022/10/06	3	98.50	7	99.74	100.50	-4	12,854	-0.03%
2022/10/05	37	101.49	19	98.09	99.00	18	12,920	0.14%
2022/10/04	2	98.05	2	98.30	99.90	0	12,821	0.00%
2022/10/03	7	92.71	8	94.15	94.40	-1	12,678	-0.01%
2022/09/30	11	89.58	14	91.22	93.00	-3	12,805	-0.02%
2022/09/29	12	92.58	4	91.25	90.30	8	12,880	0.06%
2022/09/28	1	94.89	4	92.55	92.00	-3	12,806	-0.02%
2022/09/27	2	95.15	2	94.40	96.70	0	12,851	0.00%
2022/09/26	12	95.09	18	94.74	92.60	-6	12,840	-0.05%
2022/09/23	26	100.64	22	98.50	98.00	4	12,910	0.03%
2022/09/22	6	100.00	6	101.58	100.00	0	12,866	0.00%
2022/09/21	7	103.07	0	0.00	103.00	7	12,833	0.05%
2022/09/20	13	106.12	8	104.94	105.00	5	12,853	0.04%
2022/09/19	7	105.43	0	0.00	105.50	7	12,941	0.05%
2022/09/16	0.5	107.50	2	106.00	105.50	-1.5	13,033	-0.01%
2022/09/15	21.1	109.29	14	108.36	108.00	7.1	13,263	0.05%
2022/09/14	3	108.00	17	106.18	109.50	-14	13,373	-0.10%
2022/09/13	9	112.17	1	111.50	111.50	8	13,424	0.06%
2022/09/12	22	114.30	13	114.00	114.00	9	13,462	0.07%
2022/09/08	0	0.00	21	111.43	111.50	-21	13,670	-0.15%
2022/09/07	35	107.87	13	109.15	108.50	22	13,949	0.16%
2022/09/06	12	111.67	14	112.68	112.00	-2	14,099	-0.01%
2022/09/05	24	113.04	27	112.41	111.50	-3	14,128	-0.02%
2022/09/02	4.5	112.17	25.1	112.52	111.50	-20.6	14,070	-0.15%
2022/09/01	46.9	113.23	3	113.17	111.50	43.9	13,951	0.31%
2022/08/31	3.1	122.49	5	122.50	123.00	-1.9	13,744	-0.01%
2022/08/30	7	122.29	1	122.50	122.50	6	13,797	0.04%
2022/08/29	5	120.90	7	121.14	121.50	-2	13,856	-0.01%
2022/08/26	5.1	129.59	2	128.75	127.00	3.1	13,872	0.02%
2022/08/25	4	127.50	1	127.00	129.00	3	13,911	0.02%
2022/08/24	15.2	127.40	4	127.63	125.50	11.2	14,102	0.08%
2022/08/23	20.2	131.03	3.1	128.61	128.50	17.1	14,148	0.12%
2022/08/22	28.1	138.05	7	138.21	136.50	21.1	14,263	0.15%
2022/08/19	34.1	136.69	54	136.81	137.00	-20	14,409	-0.14%
2022/08/18	15	130.77	15.3	131.61	134.00	-0.2	14,598	0.00%
2022/08/17	3	133.67	2	136.00	133.00	1	14,786	0.01%
2022/08/16	2.5	135.00	10	134.95	134.00	-7.5	14,910	-0.05%
2022/08/15	1	136.00	14	135.82	135.50	-13	14,923	-0.09%
2022/08/12	1.3	132.39	3	130.00	131.00	-1.7	14,717	-0.01%
2022/08/11	0	129.00	0	0.00	128.00	0	14,565	0.00%
2022/08/10	5.1	127.37	3	125.83	125.50	2.1	14,606	0.01%
2022/08/09	28	129.80	22	129.82	129.50	6	14,629	0.04%
2022/08/08	2.2	126.16	11	128.00	129.00	-8.8	14,652	-0.06%
2022/08/05	24	125.46	20	126.00	126.50	4	14,664	0.03%
2022/08/04	24	124.06	40	121.38	121.00	-16	14,570	-0.11%
2022/08/03	27.1	125.82	3	124.00	124.00	24.1	14,372	0.17%
2022/08/02	15	131.00	0	0.00	130.00	15	14,162	0.11%
2022/08/01	16.2	134.41	3	133.67	134.00	13.2	14,122	0.09%
2022/07/29	1.2	133.67	7	136.43	136.00	-5.8	14,179	-0.04%
2022/07/28	73.2	134.46	34	134.06	130.50	39.2	14,090	0.28%
2022/07/27	8.1	148.60	5	146.30	149.00	3.1	13,770	0.02%
2022/07/26	12	146.38	7	142.43	141.50	5	13,583	0.04%
2022/07/25	3	143.00	2	145.25	146.00	1	13,607	0.01%
2022/07/22	2	145.00	1	144.50	145.00	1	13,846	0.01%
2022/07/21	10.1	143.85	9	144.44	145.00	1.1	14,210	0.01%
2022/07/20	2	137.50	8	139.56	138.50	-6	14,200	-0.04%
2022/07/19	3	136.83	7	138.00	134.50	-4	14,036	-0.03%
2022/07/18	19	135.47	31	137.44	137.00	-12	14,026	-0.09%
2022/07/15	4	133.00	1	132.00	133.50	3	13,869	0.02%
2022/07/14	8	127.06	8	130.38	133.50	0	13,727	0.00%
2022/07/13	38	130.87	37	129.85	128.50	1	13,674	0.01%
2022/07/12	13	130.50	9	127.00	126.00	4	13,583	0.03%
2022/07/11	3	134.67	3	133.67	134.00	0	13,473	0.00%
2022/07/08	28	134.41	15	137.30	135.00	13	13,560	0.10%
2022/07/07	28.1	130.93	55	133.48	134.00	-27	13,480	-0.20%
2022/07/06	12	127.92	8	129.18	127.50	4	13,380	0.03%
2022/07/05	26	133.83	19	135.55	133.00	7	13,413	0.05%
2022/07/04	14	130.36	9	133.39	130.50	5	13,325	0.04%
2022/07/01	8.1	137.16	2	135.50	130.00	6.1	13,481	0.04%
2022/06/30	10	141.25	12	143.67	142.50	-2	13,388	-0.02%
2022/06/29	3	141.50	5	142.50	143.00	-2	13,495	-0.01%
2022/06/28	4	144.25	9	143.50	144.00	-5	13,495	-0.04%
2022/06/27	20	148.90	16	149.69	151.00	4	13,503	0.03%
2022/06/24	2	141.50	3	143.00	142.50	-1	13,538	-0.01%
2022/06/23	15	143.30	14	140.79	138.50	1	13,436	0.01%
2022/06/22	2	147.25	0	145.00	145.00	2	13,301	0.01%
2022/06/21	13	146.85	14	148.29	153.00	-1	13,194	-0.01%
2022/06/20	6	145.17	7.1	144.78	143.00	-1.1	13,158	-0.01%
2022/06/17	5	145.30	32	144.64	148.00	-27	13,111	-0.21%
2022/06/16	13	148.23	15	147.57	143.00	-2	13,017	-0.02%
2022/06/15	162.4	151.93	3	151.33	148.00	159.4	12,813	1.24%	大買/鉅額交易
2022/06/14	5	159.30	1	160.50	163.00	4	12,769	0.03%
2022/06/13	22	161.09	1	160.50	161.00	21	12,835	0.16%
2022/06/10	2	166.25	25	166.22	168.00	-23	12,980	-0.18%
2022/06/09	14	169.32	40	168.26	167.50	-26	12,990	-0.20%
2022/06/08	2	169.25	114	169.50	168.50	-112	12,915	-0.87%	大賣/鉅額交易
2022/06/07	3	168.00	0	0.00	166.50	3	12,937	0.02%
2022/06/06	109	170.00	26	170.10	170.00	83	13,001	0.64%	大買/
2022/06/02	42	167.30	66	166.61	167.50	-24	13,095	-0.18%
2022/06/01	18	168.64	2	165.50	166.00	16	13,153	0.12%
2022/05/31	45	174.17	40	171.54	175.00	5	13,006	0.04%
2022/05/30	17	168.59	35	170.29	172.50	-18	12,960	-0.14%
2022/05/27	9	161.50	14	162.36	160.50	-5	12,843	-0.04%
2022/05/26	11.4	157.26	9	159.83	156.50	2.4	13,010	0.02%
2022/05/25	28.3	160.90	89	158.17	164.50	-60.7	13,056	-0.46%
2022/05/24	5	161.70	1	170.00	160.50	4	12,946	0.03%
2022/05/23	1	172.00	2	173.25	171.50	-1	12,797	-0.01%
2022/05/20	6	171.00	3	169.50	169.00	3	12,785	0.02%
2022/05/18	10	175.90	3	175.33	175.00	7	12,902	0.05%
2022/05/17	14	170.32	15	172.73	174.00	-1	12,822	-0.01%
2022/05/16	19	174.03	28	174.29	169.50	-9	12,833	-0.07%
2022/05/13	1	169.00	10	172.85	172.50	-9	12,711	-0.07%
2022/05/12	2	168.75	2	166.75	164.00	0	12,656	0.00%
2022/05/11	3.1	169.65	3	169.33	168.00	0.1	12,661	0.00%
2022/05/10	3	167.17	3	170.00	172.00	0	12,687	0.00%
2022/05/09	4	170.75	2	168.50	166.50	2	12,792	0.02%
2022/05/06	15	170.70	13	169.31	170.50	2	12,849	0.02%
2022/05/05	22	183.64	26	182.62	181.00	-4	12,688	-0.03%
2022/05/04	16	176.69	7	176.57	177.00	9	12,499	0.07%
2022/05/03	3	173.00	5	173.30	175.00	-2	12,356	-0.02%
2022/04/29	54	167.75	45	166.41	171.50	9	12,334	0.07%
2022/04/28	6	161.17	5	160.70	160.50	1	12,098	0.01%
2022/04/27	15.4	163.95	12	166.04	167.50	3.4	11,828	0.03%
2022/04/26	12.2	172.61	5	170.60	168.50	7.2	11,380	0.06%
2022/04/25	16.3	176.01	3	176.17	178.00	13.3	11,284	0.12%
2022/04/22	4	187.38	2	186.75	184.00	2	11,231	0.02%
2022/04/21	0	0.00	5.1	196.80	197.00	-5.1	11,195	-0.05%
2022/04/20	5	191.60	4	194.13	192.50	1	11,212	0.01%
2022/04/19	1	187.00	10	189.30	188.50	-9	11,181	-0.08%
2022/04/18	3	178.00	5	183.60	184.00	-2	11,184	-0.02%
2022/04/15	11	183.09	3	181.83	181.00	8	11,315	0.07%
2022/04/14	7	190.71	3	188.83	189.50	4	11,392	0.03%
2022/04/13	3	183.50	5	184.90	187.00	-2	11,354	-0.02%
2022/04/12	4	185.63	0	0.00	185.50	4	11,335	0.04%
2022/04/11	6	185.33	6	183.83	182.50	0	11,225	0.00%
2022/04/08	4	193.75	3	193.00	192.00	1	11,119	0.01%
2022/04/07	12	199.17	4	195.88	192.50	8	11,093	0.07%
2022/04/06	4	200.50	10	202.55	205.00	-6	10,782	-0.06%
2022/04/01	8	198.94	25	199.86	202.50	-17	10,648	-0.16%
2022/03/31	11	194.82	0	0.00	194.50	11	10,713	0.10%
2022/03/30	4	197.63	16	198.84	198.00	-12	10,682	-0.11%
2022/03/29	19	193.74	1	193.00	193.50	18	10,621	0.17%
2022/03/28	1	196.50	16	198.66	201.00	-15	10,430	-0.14%
2022/03/25	6	205.00	2	205.50	203.00	4	10,409	0.04%
2022/03/24	2	201.25	7	201.86	202.00	-5	10,308	-0.05%
2022/03/23	6	200.67	12.1	200.51	199.50	-6.1	10,287	-0.06%
2022/03/22	11	193.91	1.1	192.00	193.50	9.9	10,185	0.10%
2022/03/21	5	190.50	4	192.50	192.00	1	10,192	0.01%
2022/03/18	7	184.79	5	185.70	188.00	2	10,105	0.02%
2022/03/17	0	0.00	7	182.71	186.50	-7	10,020	-0.07%
2022/03/16	3	172.50	1	172.50	172.50	2	9,818	0.02%
2022/03/15	7.6	177.75	4	174.25	172.00	3.6	9,746	0.04%
2022/03/14	8.1	188.12	3	188.33	188.00	5.1	9,658	0.05%
2022/03/11	9	190.67	3	191.83	193.00	6	9,703	0.06%
2022/03/10	8	194.75	3	194.83	197.00	5	9,742	0.05%
2022/03/09	7.2	187.74	1	185.50	186.00	6.2	9,942	0.06%
2022/03/08	10	194.55	6	191.92	185.50	4	10,028	0.04%
2022/03/07	5.2	202.52	3	210.17	197.00	2.2	9,976	0.02%
2022/03/04	6	217.83	4	219.50	217.50	2	10,116	0.02%
2022/03/03	7	220.00	5	219.50	217.00	2	10,209	0.02%
2022/03/02	7.2	222.25	4	222.38	222.50	3.2	10,300	0.03%
2022/03/01	34	231.75	28	231.68	224.50	6	10,268	0.06%
2022/02/25	7	221.64	10.5	222.55	227.00	-3.5	9,965	-0.04%
2022/02/24	13	212.50	15	215.63	212.00	-2	9,643	-0.02%
2022/02/23	1	213.00	1	213.50	213.50	0	9,527	0.00%
2022/02/22	1	208.00	1	207.50	210.00	0	9,546	0.00%
2022/02/21	7	218.29	8	219.13	216.50	-1	9,569	-0.01%
2022/02/18	27	217.43	21	219.48	218.00	6	9,639	0.06%
2022/02/17	12	219.46	10	217.50	214.50	2	9,695	0.02%
2022/02/16	12	223.33	11	220.27	217.50	1	9,885	0.01%
2022/02/15	8	217.13	8	220.50	215.50	0	9,957	0.00%
2022/02/14	9	214.56	8	216.00	215.50	1	10,091	0.01%
2022/02/11	9	222.78	9	219.83	221.50	0	10,208	0.00%
2022/02/10	23	222.17	11	220.05	221.00	12	10,273	0.12%
2022/02/09	2	217.25	5	217.00	224.50	-3	10,328	-0.03%
2022/02/08	1	205.00	1	210.50	210.00	0	10,357	0.00%
2022/02/07	2	204.50	2	203.00	202.50	0	10,415	0.00%
2022/01/26	9	201.33	10	202.05	201.50	-1	10,728	-0.01%
2022/01/25	8	201.25	8	198.75	198.00	0	11,165	0.00%
2022/01/24	5	198.00	7	203.64	206.00	-2	11,590	-0.02%
2022/01/21	6	206.58	5	208.50	200.50	1	12,083	0.01%
2022/01/20	4	212.63	0	0.00	213.00	4	12,331	0.03%
2022/01/19	1	211.00	6	213.00	213.00	-5	13,147	-0.04%
2022/01/18	5	214.00	11	216.73	217.50	-6	13,603	-0.04%
2022/01/17	1	203.50	2	206.50	208.50	-1	13,734	-0.01%
2022/01/13	3	199.00	2	201.00	200.50	1	14,596	0.01%
2022/01/12	5	201.50	5	201.00	201.00	0	15,503	0.00%
2022/01/11	14.1	204.50	9	201.40	200.00	5	15,874	0.03%
2022/01/10	21.4	204.35	15	204.83	206.50	6.4	16,040	0.04%
2022/01/07	15.3	215.75	11	218.27	212.50	4.3	16,284	0.03%
2022/01/06	2	225.00	0	0.00	228.00	2	16,485	0.01%
2022/01/05	4	232.88	3	230.50	230.00	1	16,749	0.01%
2022/01/04	0	237.50	0	0.00	235.50	0	17,006	0.00%
2022/01/03	6	238.83	5	236.60	236.00	1	17,532	0.01%
2021/12/30	3	235.99	1	234.50	233.00	2	17,819	0.01%
2021/12/28	0	239.50	11	239.91	239.50	-11	18,294	-0.06%
2021/12/27	24	243.25	37.2	243.25	237.00	-13.2	18,566	-0.07%
2021/12/24	5.1	239.96	8	237.81	238.50	-2.9	18,515	-0.02%
2021/12/23	3	235.00	4	237.13	237.50	-1	18,745	-0.01%
2021/12/22	0	0.00	3	231.83	232.00	-3	18,920	-0.02%
2021/12/21	2	229.00	3	229.17	229.00	-1	19,147	-0.01%
2021/12/20	3	228.17	2	226.00	226.50	1	19,327	0.01%
2021/12/16	3	232.17	3	233.33	233.50	0	19,787	0.00%
2021/12/15	6	218.83	7	221.64	227.00	-1	19,869	-0.01%
2021/12/14	2	223.25	8	223.69	220.00	-6	19,971	-0.03%
2021/12/13	7	227.79	0	0.00	230.50	7	20,096	0.03%
2021/12/10	3	225.50	3	224.50	225.50	0	20,165	0.00%
2021/12/09	2	232.50	1.1	237.06	229.50	0.9	20,198	0.00%
2021/12/08	2	236.50	6	236.67	237.00	-4	20,324	-0.02%
2021/12/07	10	232.70	3	235.49	228.00	7	20,560	0.03%
2021/12/06	5.1	234.48	13	235.35	237.00	-7.9	20,856	-0.04%
2021/12/03	1	241.50	18.1	240.91	241.00	-17.1	21,325	-0.08%
2021/12/02	2	230.00	12	230.50	230.00	-10	21,728	-0.05%
2021/12/01	6.1	232.16	1	228.00	228.00	5.1	22,102	0.02%
2021/11/30	80	240.25	57	240.04	240.50	23	22,466	0.10%
2021/11/29	6	228.17	2	228.75	234.00	4	22,504	0.02%
2021/11/26	26	233.15	1	240.00	231.00	25	22,542	0.11%
2021/11/25	10	236.85	19	240.87	239.00	-9	22,725	-0.04%
2021/11/24	15.2	237.07	16	240.50	234.50	-0.8	22,834	0.00%
2021/11/23	2.2	234.32	2	231.50	232.00	0.2	23,249	0.00%
2021/11/22	1	236.50	0.1	231.00	238.00	0.9	23,423	0.00%
2021/11/19	20	237.15	18	237.64	235.00	2	23,817	0.01%
2021/11/18	11	238.27	1	239.00	236.50	10	24,138	0.04%
2021/11/17	8	237.38	30	238.22	243.00	-22	24,245	-0.09%
2021/11/16	16	237.59	23.1	234.15	236.00	-7.1	24,279	-0.03%
2021/11/15	25	248.08	6.2	251.63	243.00	18.8	24,276	0.08%
2021/11/12	20	250.33	43.1	253.02	251.00	-23.1	24,240	-0.10%
2021/11/11	29	245.95	17	247.09	243.50	12	24,079	0.05%
2021/11/10	8	243.75	11	245.45	250.00	-3	23,974	-0.01%
2021/11/09	13	245.15	13	247.73	243.50	0	23,930	0.00%
2021/11/08	4	243.00	1	242.00	242.50	3	23,982	0.01%
2021/11/05	3	248.67	22	246.82	249.50	-19	23,957	-0.08%
2021/11/04	27	241.02	29	243.83	242.00	-2	23,880	-0.01%
2021/11/03	15	230.70	17	235.79	241.50	-2	23,773	-0.01%
2021/11/02	63.1	241.42	63	236.64	233.00	0.1	23,548	0.00%
2021/11/01	18	243.94	18	250.69	239.50	0	23,279	0.00%
2021/10/29	63.1	245.88	63	247.85	244.00	0.1	22,958	0.00%
2021/10/28	27.2	246.29	7	245.29	246.50	20.2	22,556	0.09%
2021/10/27	61	250.98	61.2	252.47	249.50	-0.2	22,275	0.00%
2021/10/26	47	246.63	30	245.43	236.00	17	21,599	0.08%
2021/10/25	12	237.71	21	242.00	245.00	-9	21,430	-0.04%
2021/10/22	24	238.73	30	238.03	236.50	-6	21,501	-0.03%
2021/10/21	32	236.84	19.1	237.73	233.00	12.9	21,414	0.06%
2021/10/20	33.2	241.90	32	243.41	248.00	1.2	20,975	0.01%
2021/10/19	8	226.81	12	232.83	237.50	-4	20,214	-0.02%
2021/10/18	8	211.50	19	215.00	216.00	-11	20,181	-0.05%
2021/10/15	8	209.56	18	212.58	210.00	-10	20,158	-0.05%
2021/10/14	11	199.32	12	203.54	200.00	-1	19,953	-0.01%
2021/10/13	52	213.46	33	208.02	203.00	19	19,745	0.10%
2021/10/12	36	217.19	39	219.46	219.00	-3	19,609	-0.02%
2021/10/08	33	215.27	46.2	218.73	221.00	-13.2	19,698	-0.07%
2021/10/07	8	203.50	12.2	205.22	211.00	-4.2	19,487	-0.02%
2021/10/06	9	198.44	6	193.67	192.00	3	19,542	0.02%
2021/10/05	11	196.59	11	199.14	201.50	0	19,785	0.00%
2021/10/04	16	202.84	17	198.03	191.00	-1	19,784	-0.01%
2021/10/01	6	199.33	6	201.42	200.50	0	20,020	0.00%
2021/09/30	43	200.09	43	199.71	202.00	0	20,296	0.00%
2021/09/29	9.2	194.88	5	194.20	193.00	4.2	20,608	0.02%
2021/09/28	7.1	204.37	7	201.36	207.00	0.1	20,728	0.00%
2021/09/27	39	208.76	25	207.52	206.50	14	20,624	0.07%
2021/09/24	24	217.21	11	219.41	217.00	13	20,506	0.06%
2021/09/23	30	211.48	44	214.08	215.00	-14	20,337	-0.07%
2021/09/22	35	204.44	19	203.61	204.00	16	20,080	0.08%
2021/09/17	4	211.88	15	210.80	212.00	-11	20,105	-0.05%
2021/09/16	8	204.63	17	205.85	205.00	-9	20,087	-0.04%
2021/09/15	18.1	201.04	20	201.58	204.00	-1.9	20,140	-0.01%
2021/09/14	19	204.18	26	205.12	202.50	-7	20,576	-0.03%
2021/09/13	26.1	204.14	26	203.42	202.50	0.1	21,004	0.00%
2021/09/10	10	204.35	22.1	207.22	209.50	-12.1	21,183	-0.06%
2021/09/09	6	200.67	5	201.30	204.00	1	21,152	0.00%
2021/09/08	39.1	209.80	7	208.57	200.50	32.1	20,915	0.15%
2021/09/07	37.1	220.32	13	219.08	222.50	24.1	20,466	0.12%
2021/09/06	18	223.22	21	226.98	229.00	-3	19,797	-0.02%
2021/09/03	6	207.75	36.1	209.62	219.00	-30.1	19,314	-0.16%
2021/09/02	19.1	202.79	4	202.88	202.50	15.1	18,905	0.08%
2021/09/01	3	197.50	4	197.63	198.00	-1	18,890	-0.01%
2021/08/31	7	198.50	6	198.17	200.50	1	19,285	0.01%
2021/08/30	5	202.80	5	203.10	205.00	0	19,724	0.00%
2021/08/27	26	203.04	32	203.23	202.00	-6	19,769	-0.03%
2021/08/26	11	192.55	8.1	192.44	196.00	2.9	19,606	0.01%
2021/08/25	15	193.60	27	195.87	195.50	-12	19,482	-0.06%
2021/08/24	15	183.03	12	184.38	185.00	3	19,144	0.02%
2021/08/23	3	178.83	10.4	183.05	184.50	-7.4	18,981	-0.04%
2021/08/20	6	167.67	7	168.07	168.00	-1	18,870	-0.01%
2021/08/19	6.1	166.55	3	168.67	159.00	3.1	18,780	0.02%
2021/08/18	2	171.50	8	169.31	172.50	-6	18,751	-0.03%
2021/08/17	2.1	166.31	0	0.00	165.50	2.1	18,722	0.01%
2021/08/16	4	171.50	1	171.00	172.50	3	18,727	0.02%
2021/08/13	15	178.50	13.1	175.02	174.50	1.9	18,812	0.01%
2021/08/12	3	180.50	4	179.25	180.00	-1	18,829	-0.01%
2021/08/11	2	173.50	0	0.00	170.50	2	18,676	0.01%
2021/08/10	2	177.00	8	172.06	181.00	-6	18,783	-0.03%
2021/08/09	2.1	177.48	2	179.00	176.00	0.1	18,841	0.00%
2021/08/06	5.1	181.21	4	182.25	181.50	1.1	18,864	0.01%
2021/08/05	3	186.67	8.2	185.63	186.50	-5.2	18,898	-0.03%
2021/08/04	19.1	185.74	6.3	184.82	182.00	12.9	18,944	0.07%
2021/08/03	2	188.25	1	189.50	190.00	1	18,935	0.01%
2021/08/02	10	187.00	10	184.90	188.00	0	18,806	0.00%
2021/07/30	15.3	188.96	12	186.33	184.00	3.3	18,849	0.02%
2021/07/29	1	195.50	17.2	191.44	194.00	-16.2	18,762	-0.09%
2021/07/28	14.2	178.76	6	180.00	179.50	8.2	18,481	0.04%
2021/07/27	3	186.97	2	186.25	184.00	1	18,249	0.01%
2021/07/26	7	196.14	1	195.50	197.00	6	18,009	0.03%
2021/07/23	16.1	202.29	10.2	202.75	199.50	5.9	17,961	0.03%
2021/07/22	20	198.23	36	200.82	209.50	-16	18,108	-0.09%
2021/07/21	8.2	188.47	1	193.00	190.50	7.2	17,898	0.04%
2021/07/20	5	189.40	56	187.58	186.00	-51	17,766	-0.29%
2021/07/19	2	190.73	4	190.00	186.50	-2	17,608	-0.01%
2021/07/16	6	190.33	5	190.10	193.00	1	17,533	0.01%
2021/07/15	16	189.38	47.2	191.11	195.50	-31.2	17,337	-0.18%
2021/07/14	16	183.56	18.1	185.08	181.00	-2.1	16,919	-0.01%
2021/07/13	22.1	180.05	11	177.74	176.50	11.1	16,770	0.07%
2021/07/12	31.1	184.38	24	184.29	188.50	7.1	16,627	0.04%
2021/07/09	12	173.67	6	172.42	176.00	6	16,335	0.04%
2021/07/08	1	169.03	47	171.48	174.00	-46	16,122	-0.29%
2021/07/07	25	159.92	9.1	162.06	159.00	16	15,711	0.10%
2021/07/06	28	157.88	22.1	155.75	159.00	6	15,290	0.04%
2021/07/05	4	136.13	25	147.48	150.00	-21	14,862	-0.14%
2021/07/02	2	134.00	6	134.50	136.50	-4	14,581	-0.03%
2021/06/30	1	132.00	0	0.00	135.00	1	14,662	0.01%
2021/06/29	0	131.50	0	0.00	131.00	0	14,834	0.00%
2021/06/28	17	134.35	8	132.06	131.50	9	15,167	0.06%
2021/06/25	2	137.00	3	137.00	136.50	-1	15,362	-0.01%
2021/06/24	12	141.53	17	136.91	136.50	-5	15,430	-0.03%
2021/06/23	19	136.89	15	135.80	137.00	4	15,546	0.03%
2021/06/22	8	137.49	32.5	136.01	137.50	-24.5	15,065	-0.16%
2021/06/21	8	128.25	6	130.00	125.00	2	14,550	0.01%
2021/06/18	8	126.31	9	126.22	124.50	-1	14,173	-0.01%
2021/06/17	6	121.08	16	119.91	122.00	-10	13,875	-0.07%
2021/06/16	10	117.45	5	118.50	115.50	5	13,705	0.04%
2021/06/15	3	118.18	12	119.46	118.50	-9	13,595	-0.07%
2021/06/11	12	118.00	1	119.00	118.00	11	13,544	0.08%
2021/06/10	2	121.00	0	0.00	121.50	2	13,417	0.01%
2021/06/09	11	122.82	8	122.63	121.50	3	13,330	0.02%
2021/06/08	13	124.31	6.1	125.71	122.00	6.9	13,062	0.05%
2021/06/07	31	119.16	63.2	121.94	126.00	-32.2	12,554	-0.26%
2021/06/04	22	115.16	16	117.88	116.00	6	11,828	0.05%
2021/06/03	9	113.94	49	117.29	118.50	-40	11,556	-0.35%
2021/06/02	1	109.00	0	0.00	108.50	1	11,197	0.01%
2021/06/01	2	109.25	22.1	110.74	109.50	-20.1	11,169	-0.18%
2021/05/31	0	0.00	13.1	108.36	109.50	-13.1	11,115	-0.12%
2021/05/28	1	106.00	1	105.00	104.50	0	10,979	0.00%
2021/05/26	2	105.00	4	106.13	104.50	-2	10,998	-0.02%
2021/05/25	2	102.75	27.2	103.83	104.50	-25.2	11,058	-0.23%
2021/05/24	7	94.27	20	95.04	96.00	-13	11,321	-0.11%
2021/05/21	15	94.31	16	92.59	94.40	-1	11,439	-0.01%
2021/05/20	12.2	89.98	3	88.20	88.20	9.2	11,606	0.08%
2021/05/19	4	93.75	4	94.53	94.00	0	11,700	0.00%
2021/05/18	40	93.98	16	94.51	94.20	24	11,978	0.20%
2021/05/17	11	90.40	18	91.79	90.20	-7	12,115	-0.06%
2021/05/14	14	89.84	7	91.03	89.20	7	12,079	0.06%
2021/05/13	4	87.30	2	89.50	86.10	2	12,285	0.02%
2021/05/12	12.2	84.57	11	85.38	87.40	1.2	12,262	0.01%
2021/05/11	3	91.70	1	93.80	88.00	2	12,169	0.02%
2021/05/10	5	96.42	1	97.70	96.20	4	12,243	0.03%
2021/05/07	2	100.75	2	100.25	100.50	0	12,339	0.00%
2021/05/06	6	97.73	10	97.53	95.50	-4	12,339	-0.03%
2021/05/05	2.2	96.55	1.1	99.81	95.00	1.2	12,391	0.01%
2021/05/04	6	97.05	1.1	98.01	97.60	5	12,417	0.04%
2021/05/03	8	101.00	4	100.50	102.00	4	12,442	0.03%
2021/04/29	2	106.50	0	0.00	105.50	2	12,594	0.02%
2021/04/28	11	110.73	5.1	109.97	109.00	5.9	12,756	0.05%
2021/04/27	8	106.00	1	108.50	107.50	7	12,631	0.06%
2021/04/26	4	110.13	0	0.00	111.00	4	12,451	0.03%
2021/04/21	0.1	112.00	0	0.00	111.00	0.1	12,475	0.00%
2021/04/20	2	113.25	2	113.25	114.00	0	12,822	0.00%
2021/04/19	10.1	113.90	5	116.30	113.00	5.1	13,083	0.04%
2021/04/16	5	113.30	11	115.41	116.50	-6	13,118	-0.05%
2021/04/15	1	103.00	3	110.33	110.50	-2	12,997	-0.02%
2021/04/14	1	106.50	5	103.50	104.50	-4	13,102	-0.03%
2021/04/13	3	109.17	4	106.50	107.50	-1	13,201	-0.01%
2021/04/12	11	111.00	6	112.33	112.00	5	13,332	0.04%
2021/04/09	9	114.89	6	114.67	112.00	3	13,534	0.02%
2021/04/08	6	113.33	32	113.50	112.00	-26	13,409	-0.19%
2021/04/07	2	113.99	9	113.22	115.00	-7	13,361	-0.05%
2021/04/06	2	111.78	13	114.38	116.00	-11	13,343	-0.08%
2021/04/01	10	110.60	45	108.13	109.50	-35	13,182	-0.27%
2021/03/31	39	109.72	12.1	110.54	112.00	26.9	12,952	0.21%
2021/03/30	8	106.69	158	105.80	105.50	-150	12,575	-1.19%	大賣/鉅額交易
2021/03/29	22	100.90	29	101.17	100.50	-7	12,244	-0.06%
2021/03/26	7	97.71	46	99.72	102.50	-39	12,027	-0.32%
2021/03/25	193	95.42	3	95.20	93.30	190	11,722	1.62%	大買/鉅額交易
2021/03/24	7	93.80	1.1	92.79	93.30	5.9	11,666	0.05%
2021/03/22	1	88.50	0	0.00	91.50	1	11,766	0.01%
2021/03/19	1	90.60	0	0.00	90.60	1	11,844	0.01%
2021/03/18	0	0.00	5	93.70	93.40	-5	11,924	-0.04%
2021/03/17	3	92.60	4	93.93	92.70	-1	12,204	-0.01%
2021/03/15	3	95.40	0	0.00	93.70	3	12,329	0.02%
2021/03/12	9	95.72	9	95.84	95.00	0	12,394	0.00%
2021/03/11	7	94.59	8	94.93	94.90	-1	12,461	-0.01%
2021/03/10	3	92.93	13	93.26	94.90	-10	12,435	-0.08%
2021/03/09	5	90.04	3	90.17	89.60	2	12,473	0.02%
2021/03/08	10	93.49	10	93.90	92.20	0	12,630	0.00%
2021/03/05	11	90.75	8	91.29	91.10	3	13,043	0.02%
2021/03/04	4	93.30	15	93.49	92.00	-11	13,503	-0.08%
2021/03/03	8	92.08	17	91.42	92.00	-9	14,129	-0.06%
2021/03/02	13	95.68	14	94.77	93.60	-1	14,989	-0.01%
2021/02/26	8	97.13	9	97.50	96.10	-1	15,742	-0.01%
2021/02/25	24	99.33	27	98.46	99.50	-3	16,067	-0.02%
2021/02/24	25	99.47	33	100.28	96.50	-8	15,944	-0.05%
2021/02/23	9	97.58	7	97.29	95.30	2	15,577	0.01%
2021/02/22	2	98.30	37	97.41	98.50	-35	15,472	-0.23%
2021/02/19	3	92.96	35	92.33	93.00	-32	15,248	-0.21%
2021/02/18	17	89.71	42	90.33	91.30	-25	15,315	-0.16%
2021/02/17	3	85.33	29	86.26	88.30	-26	15,075	-0.17%
2021/02/05	2	80.30	13	80.85	80.30	-11	14,865	-0.07%
2021/02/04	18	80.19	14	81.16	82.00	4	14,829	0.03%
2021/02/03	10	77.70	13	77.39	79.10	-3	14,645	-0.02%
2021/02/02	36	75.49	29	75.15	75.50	7	14,931	0.05%
2021/02/01	27	74.80	13	75.42	74.30	14	14,977	0.09%
2021/01/29	19	79.42	12	80.50	78.10	7	15,047	0.05%
2021/01/28	29	82.97	13	83.74	81.60	16	15,432	0.10%
2021/01/27	22	86.09	6	86.83	85.50	16	16,075	0.10%
2021/01/26	20	87.97	13	88.53	87.10	7	16,288	0.04%
2021/01/25	30.1	88.44	13	89.38	87.90	17.1	16,816	0.10%
2021/01/22	32	90.22	55	90.81	91.50	-23	16,867	-0.14%
2021/01/21	24.1	90.44	29	90.53	89.30	-5	17,204	-0.03%
2021/01/20	18	88.36	14	88.69	87.20	4	17,173	0.02%
2021/01/19	1	88.20	0	0.00	87.70	1	17,140	0.01%
2021/01/18	2	87.10	5.3	88.13	88.10	-3.3	17,175	-0.02%
2021/01/15	5	88.28	5	88.32	88.30	0	17,186	0.00%
2021/01/14	3	88.30	11.3	88.83	87.70	-8.3	17,319	-0.05%
2021/01/13	37	90.22	30	91.57	89.10	7	17,321	0.04%
2021/01/12	43	89.51	46.2	90.09	90.00	-3.2	17,027	-0.02%
2021/01/11	1.7	88.79	33	88.44	88.70	-31.3	16,874	-0.19%
2021/01/08	14	86.66	3	86.70	86.20	11	16,876	0.07%
2021/01/07	8	87.44	14	87.66	88.20	-6	17,285	-0.03%
2021/01/06	20	86.58	14	86.39	85.00	6	17,545	0.03%
2021/01/05	14	85.49	48	85.80	85.80	-34	17,390	-0.20%
2021/01/04	18	84.66	13	84.47	85.00	5	17,323	0.03%
2020/12/31	27	81.03	1	80.70	80.90	26	17,264	0.15%
2020/12/30	8	80.23	1	80.30	80.50	7	17,305	0.04%
2020/12/29	3	81.43	1	82.10	80.40	2	17,324	0.01%
2020/12/28	3	80.53	2	80.80	80.50	1	17,313	0.01%
2020/12/25	5	81.62	2	81.90	81.40	3	17,307	0.02%
2020/12/24	1	82.10	0	0.00	82.50	1	17,381	0.01%
2020/12/23	1	81.10	7	80.86	82.00	-6	17,506	-0.03%
2020/12/22	7	80.99	2	82.50	80.00	5	17,610	0.03%
2020/12/21	6	81.92	18	82.26	82.20	-12	17,662	-0.07%
2020/12/18	0	0.00	9	84.24	84.40	-9	17,650	-0.05%
2020/12/17	25	84.97	2	84.05	84.00	23	17,731	0.13%
2020/12/16	5	85.32	1	85.10	84.70	4	17,683	0.02%
2020/12/15	7	84.59	2	86.05	84.00	5	17,650	0.03%
2020/12/14	9	85.49	12	86.03	86.30	-3	17,707	-0.02%
2020/12/11	10	86.01	13	84.99	83.60	-3	17,937	-0.02%
2020/12/10	4	84.30	7	84.13	84.20	-3	18,101	-0.02%
2020/12/09	3	86.30	20	85.98	85.70	-17	18,131	-0.09%
2020/12/08	8	86.71	1	86.70	86.70	7	18,114	0.04%
2020/12/07	4	86.33	3	87.07	85.50	1	18,060	0.01%
2020/12/04	13	86.00	7	85.84	85.90	6	17,952	0.03%
2020/12/03	10	85.99	10.5	85.57	87.10	-0.5	17,902	0.00%
2020/12/02	21	86.22	8	86.20	86.80	13	17,932	0.07%
2020/12/01	21	86.41	10	85.85	85.80	11	17,834	0.06%
2020/11/30	23	92.77	26	92.39	90.70	-3	17,563	-0.02%
2020/11/27	38	92.09	23	91.49	91.00	15	17,211	0.09%
2020/11/26	37.5	89.12	73	90.40	92.40	-35.5	16,793	-0.21%
2020/11/25	75	85.98	44	84.98	84.00	31	15,961	0.19%
2020/11/24	7	82.00	40	83.86	84.70	-33	15,358	-0.21%
2020/11/23	2	76.35	6	76.88	77.00	-4	15,027	-0.03%
2020/11/20	9	75.91	1	75.40	75.20	8	14,990	0.05%
2020/11/19	10	75.79	7	75.96	75.60	3	15,066	0.02%
2020/11/18	22	77.75	29	77.72	77.20	-7	15,162	-0.05%
2020/11/17	35	77.99	21	77.65	78.40	14	15,253	0.09%
2020/11/16	10	75.46	2	75.50	75.40	8	15,178	0.05%
2020/11/13	7	75.54	0	0.00	76.00	7	15,309	0.05%
2020/11/12	10	77.78	12	78.98	77.00	-2	15,305	-0.01%
2020/11/11	26	78.83	24	78.35	78.00	2	15,513	0.01%
2020/11/10	44	79.13	47	79.63	78.10	-3	16,185	-0.02%
2020/11/09	23	78.57	12	79.15	77.80	11	16,619	0.07%
2020/11/06	21	78.20	34	78.87	77.20	-13	17,036	-0.08%
2020/11/05	22	78.73	66	79.41	78.30	-44	17,082	-0.26%
2020/11/04	24	77.52	43	76.41	78.00	-19	16,720	-0.11%
2020/11/03	21	72.57	25	72.98	73.30	-4	16,115	-0.02%
2020/11/02	28	71.71	51	70.90	72.30	-23	15,984	-0.14%
2020/10/30	10	69.25	6	69.25	69.10	4	15,737	0.03%
2020/10/29	24	69.23	33	68.75	68.90	-9	15,809	-0.06%
2020/10/28	17	65.35	12	65.18	65.80	5	15,306	0.03%
2020/10/27	14	67.42	16	67.86	67.40	-2	15,332	-0.01%
2020/10/26	6	67.20	1	67.30	66.70	5	15,433	0.03%
2020/10/23	10	67.94	9	67.93	67.80	1	15,551	0.01%
2020/10/22	13	69.15	0	0.00	68.90	13	15,856	0.08%
2020/10/21	10	71.79	1	71.50	71.80	9	15,640	0.06%
2020/10/20	8	71.33	1	71.20	71.50	7	15,742	0.04%
2020/10/19	10	72.04	4	71.93	72.40	6	15,732	0.04%
2020/10/16	25	72.05	4	72.88	70.10	21	15,759	0.13%
2020/10/15	24	72.68	22	73.44	72.80	2	15,850	0.01%
2020/10/14	21	70.90	49	71.12	72.30	-28	15,363	-0.18%
2020/10/13	8	66.80	2	67.50	67.30	6	14,959	0.04%
2020/10/12	10	67.63	7	68.07	68.40	3	14,992	0.02%
2020/10/08	9	68.74	22	68.10	68.10	-13	15,011	-0.09%
2020/10/07	0	0.00	4	68.05	67.10	-4	14,852	-0.03%
2020/10/06	10	67.13	2	67.70	66.50	8	14,831	0.05%
2020/10/05	5	66.40	13	67.02	66.60	-8	14,962	-0.05%
2020/09/30	17	65.66	15	65.53	65.90	2	15,080	0.01%
2020/09/29	28	65.23	22	65.30	64.90	6	15,146	0.04%
2020/09/28	26	66.28	29	66.10	66.40	-3	15,193	-0.02%
2020/09/25	11	63.79	7	62.20	62.50	4	15,142	0.03%
2020/09/24	22	65.03	21	65.33	64.90	1	15,156	0.01%
2020/09/23	21	65.57	30	64.90	65.00	-9	15,192	-0.06%
2020/09/22	2	66.35	0	0.00	66.40	2	15,480	0.01%
2020/09/21	3	68.77	1	68.80	68.10	2	15,912	0.01%
2020/09/18	20	69.00	21	69.00	68.90	-1	16,263	-0.01%
2020/09/17	3	69.23	4	69.40	68.00	-1	16,280	-0.01%
2020/09/16	17	69.56	7	69.67	69.20	10	16,266	0.06%
2020/09/15	7	69.04	25	69.04	68.70	-18	16,187	-0.11%
2020/09/14	3	65.20	0	0.00	65.40	3	16,305	0.02%
2020/09/11	2	63.00	2	62.30	62.20	0	16,451	0.00%
2020/09/10	2	63.15	1	63.70	63.20	1	16,575	0.01%
2020/09/09	18	63.77	17	63.30	64.40	1	16,862	0.01%
2020/09/08	2	63.50	4	63.70	64.00	-2	17,180	-0.01%
2020/09/07	21	65.78	22	64.42	64.00	-1	17,740	-0.01%
2020/09/04	25	65.40	29	65.76	67.00	-4	18,605	-0.02%
2020/09/03	5	66.92	4	66.75	66.10	1	19,085	0.01%
2020/09/02	22	67.94	16	67.17	67.40	6	18,943	0.03%
2020/09/01	28	66.13	19	65.95	68.00	9	18,918	0.05%
2020/08/31	3	64.50	2	64.80	63.80	1	18,645	0.01%
2020/08/28	13	63.82	2	64.55	63.80	11	18,598	0.06%
2020/08/27	5	67.00	2	67.20	66.60	3	18,462	0.02%
2020/08/26	24	66.67	20	67.18	66.30	4	18,586	0.02%
2020/08/25	10	66.93	7	67.71	67.50	3	18,694	0.02%
2020/08/24	14	68.74	11	68.03	66.30	3	18,625	0.02%
2020/08/21	26	69.27	2	69.05	68.90	24	18,469	0.13%
2020/08/20	11	71.00	7	72.24	69.80	4	18,355	0.02%
2020/08/19	12	78.36	7	80.57	77.50	5	18,230	0.03%
2020/08/18	6	80.20	46	80.25	80.20	-40	18,173	-0.22%
2020/08/17	39	79.24	30	78.97	79.00	9	18,069	0.05%
2020/08/14	64	77.39	22	76.71	77.20	42	17,719	0.24%
2020/08/13	50	82.43	29	82.98	77.90	21	16,916	0.12%
2020/08/12	68	86.11	59	86.37	86.20	9	16,110	0.06%
2020/08/11	37	84.44	35	84.84	82.50	2	15,567	0.01%
2020/08/10	27	83.88	30	83.30	82.60	-3	15,235	-0.02%
2020/08/07	9	81.88	4	81.25	80.70	5	15,084	0.03%
2020/08/06	3	83.00	7	82.80	83.00	-4	14,933	-0.03%
2020/08/05	17	81.45	23	81.73	81.70	-6	14,694	-0.04%
2020/08/04	14	79.00	9	79.51	77.50	5	14,364	0.03%
2020/08/03	7	77.63	7	77.99	76.00	0	14,091	0.00%
2020/07/31	13	76.32	12	76.80	77.40	1	14,018	0.01%
2020/07/30	13	75.17	15	74.97	75.80	-2	13,762	-0.01%
2020/07/29	4	72.23	3	72.67	72.70	1	13,464	0.01%
2020/07/28	12	72.51	31	72.29	72.80	-19	13,322	-0.14%
2020/07/27	8	69.50	3	69.93	69.50	5	13,023	0.04%
2020/07/24	15	71.67	16	70.04	69.80	-1	13,044	-0.01%
2020/07/23	0	0.00	5	70.06	70.70	-5	12,884	-0.04%
2020/07/22	7	69.76	13.1	69.80	70.50	-6.1	12,980	-0.05%
2020/07/21	24	68.56	23	69.00	69.10	1	12,911	0.01%
2020/07/20	0	0.00	1	64.70	65.20	-1	12,644	-0.01%
2020/07/17	16	65.46	1	65.10	64.70	15	12,639	0.12%
2020/07/16	1	67.20	1	67.00	67.20	0	12,594	0.00%
2020/07/15	8	65.93	5	66.02	64.90	3	12,503	0.02%
2020/07/13	3	68.23	17	67.99	68.00	-14	12,348	-0.11%
2020/07/10	8	68.59	3	67.77	67.10	5	12,452	0.04%
2020/07/09	5	72.26	10	73.33	71.00	-5	12,414	-0.04%
2020/07/08	11	72.58	26	72.67	73.90	-15	12,229	-0.12%
2020/07/07	23	72.83	23	71.88	72.00	0	12,119	0.00%
2020/07/06	3	72.70	22	73.08	73.00	-19	12,037	-0.16%
2020/07/03	16	73.34	4	72.10	71.50	12	11,982	0.10%
2020/07/02	14	72.00	23	72.42	72.90	-9	11,879	-0.08%
2020/07/01	30	72.59	6	72.57	72.50	24	11,799	0.20%
2020/06/30	40	70.36	42	71.97	70.30	-2	11,524	-0.02%
2020/06/29	7	66.50	27	67.23	67.70	-20	11,088	-0.18%
2020/06/24	9	65.71	52	64.93	65.70	-43	10,727	-0.40%
2020/06/23	7	64.51	9.2	64.87	65.20	-2.2	10,740	-0.02%
2020/06/22	16	65.73	6	64.57	64.70	10	10,613	0.09%
2020/06/19	34	64.34	17	65.30	65.50	17	10,362	0.16%
2020/06/18	4	60.20	5	61.12	62.60	-1	9,793	-0.01%
2020/06/17	21	60.74	29	60.28	60.60	-8	9,542	-0.08%
2020/06/16	19	61.43	27	60.90	61.00	-8	9,437	-0.08%
2020/06/15	45	63.16	9	61.43	61.10	36	9,162	0.39%
2020/06/12	75	64.39	69	63.49	62.50	6	8,859	0.07%
2020/06/11	20	63.10	19	63.47	65.00	1	8,373	0.01%
2020/06/10	6	58.53	10	58.71	59.70	-4	7,388	-0.05%
2020/06/09	2	54.20	6	53.95	54.30	-4	6,884	-0.06%
2020/06/08	5	53.34	2	53.90	52.80	3	6,868	0.04%
2020/06/05	2	52.90	8	52.98	52.90	-6	6,718	-0.09%
2020/06/04	7	52.67	6	52.80	52.60	1	6,721	0.01%
2020/06/03	13	53.58	15	53.04	52.60	-2	6,738	-0.03%
2020/06/02	47	53.55	59	52.58	52.50	-12	6,632	-0.18%
2020/06/01	12	51.42	43	51.20	51.20	-31	6,401	-0.48%
2020/05/29	11	47.87	10	47.81	48.15	1	6,224	0.02%
2020/05/28	11	47.15	0	0.00	46.70	11	6,153	0.18%
2020/05/27	6	46.71	0	0.00	46.30	6	6,158	0.10%
2020/05/26	1	46.35	0	0.00	46.40	1	6,110	0.02%
2020/05/25	3	44.88	0	0.00	45.00	3	6,057	0.05%
2020/05/22	7	46.96	0	0.00	46.40	7	6,026	0.12%
2020/05/21	6	47.35	0	0.00	47.35	6	6,228	0.10%
2020/05/20	2	46.80	0	0.00	46.95	2	6,325	0.03%
2020/05/19	0	0.00	2	47.70	48.00	-2	6,382	-0.03%
2020/05/18	23	48.09	0	0.00	47.90	23	6,374	0.36%
2020/05/15	5	50.90	2	51.00	50.70	3	6,410	0.05%
2020/05/14	1	53.50	2	51.95	51.00	-1	6,493	-0.02%
2020/05/12	1	53.70	1	53.50	53.50	0	6,575	0.00%
2020/05/11	5	53.80	8	54.10	54.70	-3	6,782	-0.04%
2020/05/07	0	0.00	2	53.00	52.20	-2	6,934	-0.03%
2020/05/06	0	0.00	4	52.15	51.60	-4	7,080	-0.06%
2020/05/05	0	0.00	2	52.00	51.60	-2	7,198	-0.03%
2020/05/04	10	52.54	0	0.00	52.60	10	7,160	0.14%
2020/04/30	0	0.00	3	52.10	52.80	-3	7,118	-0.04%
2020/04/28	4	50.45	12	50.20	50.00	-8	6,974	-0.11%
2020/04/27	5	50.56	6	50.47	50.40	-1	6,979	-0.01%
2020/04/24	4	49.15	18	48.82	50.90	-14	6,799	-0.21%
2020/04/23	2	48.10	6	48.26	47.95	-4	6,681	-0.06%
2020/04/22	3	47.98	13	47.39	48.70	-10	6,628	-0.15%
2020/04/21	11	47.59	9	47.51	47.15	2	6,560	0.03%
2020/04/20	3	48.23	3	48.57	48.00	0	6,501	0.00%
2020/04/17	16	48.89	14	48.09	47.25	2	6,484	0.03%
2020/04/16	7	47.74	12	47.92	48.25	-5	6,393	-0.08%
2020/04/15	25	48.13	4	48.03	47.60	21	6,372	0.33%
2020/04/14	18	46.05	21	46.94	47.45	-3	6,214	-0.05%
2020/04/13	1	44.25	2	43.28	43.15	-1	6,099	-0.02%
2020/04/10	2	42.90	1	43.70	43.70	1	6,161	0.02%
2020/04/09	4	43.79	4	43.65	42.95	0	6,191	0.00%
2020/04/08	3	43.97	3	43.95	43.90	0	6,190	0.00%
2020/04/07	5	43.85	5	44.06	44.30	0	6,123	0.00%
2020/04/06	2	42.40	2	42.10	42.20	0	6,030	0.00%
2020/03/31	11	38.94	10	39.45	40.45	1	5,882	0.02%
2020/03/30	1	36.40	8	37.83	38.30	-7	5,801	-0.12%
2020/03/27	5	37.10	8	37.67	36.75	-3	5,793	-0.05%
2020/03/25	8	36.18	0	0.00	35.60	8	5,689	0.14%
2020/03/24	0	0.00	1	33.60	33.85	-1	5,720	-0.02%
2020/03/23	1	31.20	0	0.00	31.10	1	5,890	0.02%
2020/03/20	7	33.50	12	33.60	33.40	-5	6,019	-0.08%
2020/03/18	11	35.48	0	0.00	34.50	11	5,950	0.18%
2020/03/17	0.2	36.00	0	0.00	35.20	0.2	6,035	0.00%
2020/03/16	1	40.00	0	0.00	39.00	1	6,167	0.02%
2020/03/13	2	41.10	4	40.10	42.75	-2	6,130	-0.03%
2020/03/12	3	47.22	3	44.18	44.15	0	6,072	0.00%
2020/03/11	1	50.10	1	48.70	48.95	0	6,103	0.00%
2020/03/10	3	48.28	2	49.65	49.60	1	6,198	0.02%
2020/03/09	1	49.50	0	0.00	49.20	1	6,206	0.02%
2020/03/06	10	52.90	0	0.00	52.70	10	6,156	0.16%
2020/03/04	3	52.57	4.4	51.91	52.70	-1.4	6,363	-0.02%
2020/03/03	4	53.88	41	53.90	52.60	-37	6,535	-0.57%
2020/03/02	6	52.45	3	52.63	52.80	3	6,924	0.04%
2020/02/27	42	51.91	0	0.00	51.60	42	6,949	0.60%
2020/02/26	2	53.55	2	52.60	52.60	0	6,936	0.00%
2020/02/25	3	54.67	5	55.00	54.30	-2	6,965	-0.03%
2020/02/24	6	55.60	8	55.68	55.80	-2	6,912	-0.03%
2020/02/21	1	54.20	0	0.00	54.20	1	6,832	0.01%
2020/02/20	0	0.00	17	54.19	54.10	-17	7,202	-0.24%
2020/02/19	2	53.45	0	0.00	53.70	2	7,179	0.03%
2020/02/18	2	52.65	7	52.51	52.40	-5	7,190	-0.07%
2020/02/17	3	53.97	5	53.44	54.20	-2	7,103	-0.03%
2020/02/14	0	0.00	7	53.36	53.00	-7	7,021	-0.10%
2020/02/13	0	0.00	13	53.12	53.00	-13	7,030	-0.18%
2020/02/12	13	52.03	6	52.83	52.70	7	6,933	0.10%
2020/02/11	0	0.00	4	50.53	51.20	-4	6,750	-0.06%
2020/02/10	0	0.00	1	49.55	48.75	-1	6,657	-0.02%
2020/02/07	6	51.08	1	50.50	50.20	5	6,601	0.08%
2020/02/06	0	0.00	22	51.30	51.30	-22	6,432	-0.34%
2020/02/05	0	0.00	13	47.00	46.65	-13	6,383	-0.20%
2020/02/04	1	46.20	1	47.10	47.20	0	6,436	0.00%
2020/02/03	0	0.00	3	44.70	45.75	-3	6,517	-0.05%
2020/01/31	1	46.10	0	0.00	47.00	1	6,613	0.02%
2020/01/30	0	0.00	3	45.87	45.55	-3	6,898	-0.04%
2020/01/20	6	50.22	51	50.11	50.60	-45	7,056	-0.64%
2020/01/17	0	0.00	25	50.06	50.00	-25	7,249	-0.34%
2020/01/16	64	48.98	2	48.90	48.90	62	7,378	0.84%
2020/01/14	3	50.13	4	50.13	50.30	-1	7,691	-0.01%
2020/01/13	1	49.65	43	49.63	49.65	-42	7,794	-0.54%
2020/01/10	1	48.30	0	0.00	48.20	1	7,916	0.01%
2020/01/09	6	48.01	0	0.00	48.00	6	8,283	0.07%
2020/01/08	3	48.03	2	47.90	47.95	1	8,495	0.01%
2020/01/07	32	48.40	0	0.00	47.95	32	8,524	0.38%
2020/01/06	20	49.40	0	0.00	49.10	20	8,494	0.24%
2020/01/03	0	0.00	3	50.87	51.00	-3	8,427	-0.04%
2020/01/02	5	51.28	0	0.00	51.50	5	8,399	0.06%
2019/12/31	10	51.80	0	0.00	51.80	10	8,375	0.12%
2019/12/30	3	51.90	0	0.00	51.90	3	8,395	0.04%
2019/12/27	1	52.20	1	52.10	52.40	0	8,438	0.00%
2019/12/26	2	51.85	0	0.00	51.50	2	8,452	0.02%
2019/12/25	1	51.50	0	0.00	51.90	1	8,516	0.01%
2019/12/24	0	0.00	2	51.85	51.80	-2	8,553	-0.02%
2019/12/23	2	52.50	0	0.00	52.20	2	8,517	0.02%
2019/12/20	2	53.60	1	53.50	53.30	1	8,486	0.01%
2019/12/19	1	53.70	0	0.00	54.10	1	8,595	0.01%
2019/12/18	13	56.16	0	0.00	54.40	13	8,588	0.15%
2019/12/17	0	0.00	4	55.78	56.00	-4	8,552	-0.05%
2019/12/16	0	0.00	1	54.00	53.90	-1	8,580	-0.01%
2019/12/13	0	0.00	4	54.38	54.40	-4	8,806	-0.05%
2019/12/12	0	0.00	5	55.00	55.00	-5	9,032	-0.06%
2019/12/11	5	56.00	27	55.32	54.70	-22	9,316	-0.24%
2019/12/10	2	53.35	3	53.30	53.40	-1	9,089	-0.01%
2019/12/06	4	54.40	6	54.40	54.30	-2	9,375	-0.02%
2019/12/05	5	53.90	11	54.03	54.00	-6	9,346	-0.06%
2019/12/03	0	0.00	10	52.00	51.80	-10	9,329	-0.11%
2019/12/02	11	51.79	1	51.90	51.40	10	9,286	0.11%
2019/11/29	3	53.67	1	54.00	53.10	2	9,220	0.02%
2019/11/28	10	54.13	11	54.45	53.50	-1	9,071	-0.01%
2019/11/27	6	53.08	8	53.93	54.00	-2	8,916	-0.02%
2019/11/26	1	50.70	3	51.00	50.40	-2	8,457	-0.02%
2019/11/25	1	49.65	0	0.00	49.70	1	8,368	0.01%
2019/11/22	10	50.50	14	51.27	50.50	-4	8,329	-0.05%
2019/11/21	12	50.50	13	52.05	52.40	-1	8,236	-0.01%
2019/11/20	18	51.29	17	51.15	50.90	1	8,143	0.01%
2019/11/19	27	51.79	41	52.03	50.70	-14	7,953	-0.18%
2019/11/15	0	0.00	4	47.90	48.40	-4	7,428	-0.05%
2019/11/13	1	47.50	1	47.90	48.00	0	7,338	0.00%
2019/11/12	1	47.35	0	0.00	47.50	1	7,295	0.01%
2019/11/11	4	46.60	0	0.00	46.25	4	7,237	0.06%
2019/11/08	3	46.67	1	47.35	46.60	2	7,202	0.03%
2019/11/07	1	47.40	3	47.50	47.50	-2	7,151	-0.03%
2019/11/06	1	48.00	0	0.00	48.00	1	7,089	0.01%
2019/11/05	21	48.36	0.3	48.00	48.00	20.7	7,037	0.29%
2019/11/04	0	0.00	10	48.60	48.65	-10	7,028	-0.14%
2019/11/01	10	48.45	2	48.70	48.90	8	6,960	0.11%
2019/10/31	1	47.30	1	47.90	48.25	0	6,930	0.00%
2019/10/30	4	48.19	3	47.88	47.80	1	6,857	0.01%
2019/10/29	5	48.55	28	48.36	48.80	-23	6,787	-0.34%
2019/10/28	17	48.47	19	48.59	48.40	-2	6,693	-0.03%
2019/10/25	38	48.69	11	49.23	49.30	27	6,506	0.41%
2019/10/24	4	47.99	11	47.77	47.90	-7	6,327	-0.11%
2019/10/23	12	47.25	28	47.46	47.30	-16	6,254	-0.26%
2019/10/22	0	0.00	5	47.12	47.10	-5	6,156	-0.08%
2019/10/21	2	46.03	2	46.10	46.20	0	5,978	0.00%
2019/10/18	6	45.66	17	45.76	45.45	-11	5,877	-0.19%
2019/10/17	23	45.15	65	45.41	45.50	-42	5,737	-0.73%
2019/10/16	2	43.63	16	43.94	44.15	-14	5,387	-0.26%
2019/10/15	1	41.50	1	41.70	41.85	0	5,208	0.00%
2019/10/14	8	41.20	0	0.00	41.20	8	5,262	0.15%
2019/10/09	0	0.00	1	39.85	39.85	-1	5,209	-0.02%
2019/10/08	0	0.00	2	41.10	40.35	-2	5,197	-0.04%
2019/10/07	3	41.30	0	0.00	41.00	3	5,198	0.06%
2019/10/04	0	0.00	2	40.85	40.85	-2	5,159	-0.04%
2019/10/03	1	41.00	0	0.00	41.15	1	5,142	0.02%
2019/10/01	16	41.47	5	41.05	41.20	11	5,084	0.22%
2019/09/27	1	43.70	0	0.00	41.90	1	5,013	0.02%
2019/09/26	0	0.00	2	43.55	43.30	-2	4,921	-0.04%
2019/09/25	1	43.75	0	0.00	43.20	1	4,941	0.02%
2019/09/24	1	44.60	3	43.68	43.00	-2	4,951	-0.04%
2019/09/23	1	44.70	3	44.95	44.65	-2	4,820	-0.04%
2019/09/20	1	44.45	1	44.90	44.75	0	4,749	0.00%
2019/09/19	1	45.70	9	45.21	45.65	-8	4,597	-0.17%
2019/09/18	18	46.61	25	45.69	45.75	-7	4,439	-0.16%
2019/09/17	11	45.31	17	45.37	45.40	-6	4,183	-0.14%
2019/09/16	6	45.22	17	44.11	45.20	-11	3,920	-0.28%
2019/09/12	2	42.30	1	42.30	42.15	1	3,511	0.03%
2019/09/11	13	42.24	2	42.50	42.05	11	3,488	0.32%
2019/09/10	57	42.02	14	42.21	41.40	43	3,321	1.29%
2019/09/09	3	42.00	6	41.88	41.70	-3	3,118	-0.10%
2019/09/06	7	41.44	17	41.58	41.25	-10	3,022	-0.33%
2019/09/05	1	39.85	1	40.20	39.90	0	2,886	0.00%
2019/09/03	1	39.90	0	0.00	39.50	1	2,917	0.03%
2019/08/30	1	39.00	8	39.23	39.05	-7	2,878	-0.24%
2019/08/27	1	37.85	1	38.50	37.85	0	2,833	0.00%
2019/08/26	0	0.00	1	37.80	37.85	-1	2,821	-0.04%
2019/08/23	1	37.50	1	37.60	37.65	0	2,821	0.00%
2019/08/21	3	37.00	0	0.00	37.20	3	2,807	0.11%
2019/08/20	0	0.00	10	38.05	37.95	-10	2,753	-0.36%
2019/08/19	6	38.23	0	0.00	38.10	6	2,706	0.22%
2019/08/16	10	38.05	1	37.95	38.25	9	2,682	0.34%
2019/08/15	0	0.00	1	37.80	37.70	-1	2,679	-0.04%
2019/08/14	0	0.00	2	38.68	38.50	-2	2,682	-0.07%
2019/08/08	1	37.45	0	0.00	38.00	1	2,750	0.04%
2019/08/07	3	37.92	0	0.00	37.50	3	2,769	0.11%
2019/08/06	1	37.65	0	0.00	37.60	1	2,791	0.04%
2019/08/05	1	38.20	0	0.00	38.10	1	2,827	0.04%
2019/08/02	9	38.94	0	0.00	39.00	9	2,862	0.31%
2019/08/01	1	39.20	0	0.00	39.35	1	2,902	0.03%
2019/07/31	2	39.03	3	39.03	39.85	-1	2,992	-0.03%
2019/07/30	22	39.45	3	40.50	39.30	19	2,961	0.64%
2019/07/29	4	42.84	1	43.20	42.85	3	2,792	0.11%
2019/07/26	1	43.45	0	0.00	43.60	1	2,789	0.04%
2019/07/25	1	42.60	3	42.83	43.45	-2	2,815	-0.07%
2019/07/24	3	42.45	1	42.80	42.45	2	2,887	0.07%
2019/07/23	5	42.59	4	42.28	41.80	1	2,935	0.03%
2019/07/22	1	42.00	4	42.05	41.60	-3	3,038	-0.10%
2019/07/19	0	0.00	3	41.47	41.55	-3	3,312	-0.09%
2019/07/18	2	41.75	9	41.92	41.65	-7	3,414	-0.21%
2019/07/17	13	42.27	7	42.28	42.35	6	3,486	0.17%
2019/07/16	3	42.67	2	41.93	42.65	1	3,523	0.03%
2019/07/12	3	40.48	0	0.00	40.55	3	4,255	0.07%
2019/07/11	6	41.25	0	0.00	40.75	6	4,576	0.13%
2019/07/10	1	40.30	33	40.50	40.55	-32	4,564	-0.70%
2019/07/09	1	40.65	10	40.70	40.45	-9	4,560	-0.20%
2019/07/08	1	40.65	0	0.00	40.70	1	4,568	0.02%
2019/07/04	0	0.00	1	41.35	41.40	-1	4,616	-0.02%
2019/07/02	1	40.50	11	40.90	41.15	-10	4,833	-0.21%
2019/07/01	0	0.00	1	40.55	40.55	-1	4,955	-0.02%
2019/06/27	22	39.57	1	39.80	39.55	21	4,968	0.42%
2019/06/21	11	40.49	0	0.00	40.20	11	5,090	0.22%
2019/06/20	1	41.30	3	41.05	41.30	-2	5,067	-0.04%
2019/06/19	1	41.20	0	0.00	40.65	1	5,066	0.02%
2019/06/18	2	40.10	0	0.00	40.15	2	5,053	0.04%
2019/06/14	5	40.68	5	40.67	40.60	0	5,118	0.00%
2019/06/13	0	0.00	5	40.35	40.40	-5	5,139	-0.10%
2019/06/12	2	40.13	0	0.00	40.10	2	5,137	0.04%
2019/06/11	0	0.00	5	40.90	40.30	-5	5,115	-0.10%
2019/06/10	0	0.00	1	40.25	39.95	-1	5,075	-0.02%
2019/06/03	0	0.00	1	39.45	39.45	-1	5,079	-0.02%
2019/05/31	0	0.00	2	40.00	39.60	-2	5,089	-0.04%
2019/05/30	7	39.96	0	0.00	39.50	7	5,077	0.14%
2019/05/29	1	39.00	0	0.00	39.25	1	5,079	0.02%
2019/05/28	2	38.75	0	0.00	38.40	2	5,091	0.04%
2019/05/24	1	39.10	4	38.88	38.70	-3	5,110	-0.06%
2019/05/23	1	38.50	0	0.00	38.50	1	5,114	0.02%
2019/05/22	1	39.35	1	39.45	39.00	0	5,140	0.00%
2019/05/21	2	38.93	0	0.00	39.40	2	5,193	0.04%
2019/05/20	10	38.20	1	38.75	38.30	9	5,362	0.17%
2019/05/17	1	39.05	1	39.10	38.80	0	5,404	0.00%
2019/05/16	3	40.03	0	0.00	39.40	3	5,380	0.06%
2019/05/15	2	40.43	4	40.20	40.60	-2	5,386	-0.04%
2019/05/14	14	39.35	0	0.00	39.80	14	5,360	0.26%
2019/05/13	2	39.80	1	39.60	39.90	1	5,335	0.02%
2019/05/10	5	41.53	4	41.90	40.70	1	5,261	0.02%
2019/05/09	4	41.45	0	0.00	41.50	4	5,200	0.08%
2019/05/08	2	42.33	5	42.55	42.35	-3	5,119	-0.06%
2019/05/07	4	44.45	0	0.00	44.10	4	5,002	0.08%
2019/05/06	10	44.67	7	44.27	44.20	3	4,999	0.06%
2019/05/03	3	45.70	4	45.69	45.65	-1	5,010	-0.02%
2019/05/02	21	45.21	20	45.40	45.35	1	4,974	0.02%
2019/04/30	4	44.14	9	44.94	46.60	-5	4,917	-0.10%
2019/04/29	9	45.67	4	45.35	45.20	5	4,760	0.11%
2019/04/26	24	46.91	20	47.02	46.55	4	4,680	0.09%
2019/04/25	35	47.87	28	47.31	46.95	7	4,559	0.15%
2019/04/24	3	51.30	0	0.00	50.60	3	4,262	0.07%
2019/04/23	6	50.08	5	50.20	51.40	1	4,141	0.02%
2019/04/22	19	52.33	15	51.66	50.90	4	4,052	0.10%
2019/04/19	33	53.92	33	54.34	52.30	0	3,967	0.00%
2019/04/18	20	52.26	37	51.85	52.90	-17	3,686	-0.46%
2019/04/17	10	50.60	9	50.19	50.60	1	3,166	0.03%
2019/04/16	2	45.30	0	0.00	46.00	2	2,877	0.07%
2019/04/15	2	44.90	0	0.00	44.70	2	2,905	0.07%
2019/04/11	25	45.40	1	44.45	44.50	24	2,942	0.82%
2019/04/10	0	0.00	3	45.90	45.80	-3	2,898	-0.10%
2019/04/09	2	46.03	1	46.15	45.75	1	2,871	0.03%
2019/04/08	11	48.64	33	48.51	48.45	-22	2,808	-0.78%
2019/04/03	31	46.15	20	46.87	47.25	11	2,703	0.41%
2019/04/01	0	0.00	1	44.95	44.70	-1	2,545	-0.04%
2019/03/29	11	44.58	17	44.67	45.10	-6	2,505	-0.24%
2019/03/28	0	0.00	2	44.10	44.10	-2	2,478	-0.08%
2019/03/27	5	43.90	2	44.53	43.50	3	2,508	0.12%
2019/03/26	0	0.00	17	43.81	43.80	-17	2,456	-0.69%
2019/03/25	0	0.00	26	42.70	42.65	-26	2,421	-1.07%
2019/03/22	8	43.41	3	43.47	43.45	5	2,417	0.21%
2019/03/21	1	43.45	2	43.18	43.05	-1	2,444	-0.04%
2019/03/20	3	42.95	3	43.40	43.55	0	2,474	0.00%
2019/03/19	0	0.00	1	42.70	42.65	-1	2,650	-0.04%
2019/03/18	3	41.87	4	41.95	42.00	-1	2,716	-0.04%
2019/03/14	0	0.00	5	41.25	41.10	-5	2,886	-0.17%
2019/03/13	1	41.30	0	0.00	41.25	1	2,970	0.03%
2019/03/12	25	41.69	0	0.00	41.60	25	3,020	0.83%
2019/03/11	5	41.50	15	41.42	41.30	-10	3,118	-0.32%
2019/03/06	1	42.30	0	0.00	42.30	1	3,336	0.03%
2019/03/05	2	42.35	0	0.00	42.20	2	3,354	0.06%
2019/03/04	1	42.30	0	0.00	42.00	1	3,385	0.03%
2019/02/27	3	42.58	0	0.00	42.45	3	3,379	0.09%
2019/02/25	5	43.45	0	0.00	43.35	5	3,408	0.15%
2019/02/22	3	43.00	2	42.90	42.85	1	3,416	0.03%
2019/02/21	34	43.02	34	42.94	42.95	0	3,499	0.00%
2019/02/20	2	43.10	19	42.85	43.45	-17	3,498	-0.49%
2019/02/19	83	44.41	60	43.20	43.15	23	3,520	0.65%
2019/02/18	28	45.73	26	46.47	46.40	2	3,369	0.06%
2019/02/15	1	45.50	3	45.45	45.50	-2	3,306	-0.06%
2019/02/14	2	45.60	1	46.00	45.50	1	3,305	0.03%
2019/02/13	2	45.20	0	0.00	45.15	2	3,264	0.06%
2019/02/12	18	44.92	1	44.50	44.95	17	3,258	0.52%
2019/02/11	3	44.10	0	0.00	44.10	3	3,245	0.09%
2019/01/30	15	43.80	16	44.02	44.10	-1	3,246	-0.03%
2019/01/29	0	0.00	6	43.83	44.15	-6	3,244	-0.18%
2019/01/28	20	44.15	20	43.75	43.75	0	3,245	0.00%
2019/01/25	8	43.93	4	44.00	44.00	4	3,277	0.12%
2019/01/24	17	43.55	17	43.80	44.20	0	3,246	0.00%
2019/01/18	1	42.10	0	0.00	42.10	1	3,253	0.03%
2019/01/17	1	41.90	0	0.00	41.50	1	3,268	0.03%
2019/01/16	4	42.13	11	41.97	42.00	-7	3,259	-0.21%
2019/01/15	1	42.15	0	0.00	41.80	1	3,269	0.03%
2019/01/14	11	42.17	0	0.00	42.00	11	3,263	0.34%
2019/01/11	1	41.40	0	0.00	41.30	1	3,266	0.03%
2019/01/10	3	41.95	1	42.80	42.00	2	3,247	0.06%
2019/01/09	25	42.99	25	42.65	42.65	0	3,235	0.00%
2019/01/08	27	43.23	21	42.76	42.75	6	3,216	0.19%
2019/01/04	3	40.53	2	40.45	40.70	1	3,153	0.03%
2019/01/03	3	42.17	2	41.95	41.80	1	3,205	0.03%
2018/12/28	0	0.00	1	43.45	43.60	-1	3,213	-0.03%
2018/12/27	20	44.30	21	43.14	43.15	-1	3,309	-0.03%
2018/12/26	1	45.55	2	44.95	43.30	-1	3,280	-0.03%
2018/12/24	1	45.55	1	45.45	46.45	0	3,351	0.00%
2018/12/22	1	45.10	0	0.00	45.30	1	3,413	0.03%
2018/12/20	1	44.00	1	45.55	43.90	0	3,499	0.00%
2018/12/19	2	45.88	1	46.95	45.85	1	3,503	0.03%
2018/12/17	3	46.72	0	0.00	46.60	3	3,607	0.08%
2018/12/14	27	47.26	27	47.03	47.00	0	3,898	0.00%
2018/12/13	20	47.39	20	48.09	47.90	0	3,935	0.00%
2018/12/12	43	49.30	40	48.95	47.55	3	4,138	0.07%
2018/12/11	2	47.50	2	47.00	49.50	0	4,085	0.00%
2018/12/10	3	46.47	2	46.55	45.60	1	3,999	0.03%
2018/12/07	3	48.57	6	48.13	48.40	-3	3,917	-0.08%
2018/12/06	0	0.00	2	48.00	47.00	-2	3,817	-0.05%
2018/12/05	0	0.00	1	47.70	47.70	-1	3,731	-0.03%
2018/12/04	4	47.78	13	47.32	47.70	-9	3,687	-0.24%
2018/12/03	8	47.44	15	46.72	47.10	-7	3,597	-0.19%
2018/11/30	8	45.22	1	44.75	45.00	7	3,481	0.20%
2018/11/28	1	42.65	6	42.95	42.55	-5	3,356	-0.15%
2018/11/27	10	41.79	0	0.00	42.20	10	3,334	0.30%
2018/11/26	5	41.55	1	41.05	41.10	4	3,295	0.12%
2018/11/23	0	0.00	5	41.30	41.00	-5	3,287	-0.15%
2018/11/22	5	43.40	0	0.00	42.00	5	3,284	0.15%
2018/11/21	16	44.59	9	43.73	43.60	7	3,266	0.21%
2018/11/20	1	44.80	0	0.00	44.80	1	3,232	0.03%
2018/11/19	3	43.75	1	43.60	44.35	2	3,141	0.06%
2018/11/16	1	41.95	4	44.30	44.50	-3	3,103	-0.10%
2018/11/15	2	41.80	2	40.20	41.80	0	3,033	0.00%
2018/11/02	1	42.80	1	42.00	42.80	0	3,093	0.00%
2018/10/31	1	40.25	1	40.05	40.45	0	3,041	0.00%
2018/10/26	1	39.20	0	0.00	39.95	1	3,105	0.03%
2018/10/25	1	41.45	0	0.00	40.65	1	3,101	0.03%
2018/10/23	2	44.00	0	0.00	43.55	2	3,173	0.06%
2018/10/22	1	44.00	0	0.00	44.45	1	3,195	0.03%
2018/10/19	2	42.70	0	0.00	43.55	2	3,191	0.06%
2018/10/17	1	45.05	3	45.00	44.60	-2	3,217	-0.06%
2018/10/16	1	44.50	0	0.00	44.25	1	3,205	0.03%
2018/10/15	3	43.70	0	0.00	43.80	3	3,196	0.09%
2018/10/12	2	43.55	4	43.35	43.50	-2	3,200	-0.06%
2018/10/11	14.2	42.80	0	0.00	42.60	14.2	3,196	0.44%
2018/10/09	1.2	47.64	0	0.00	47.30	1.2	3,181	0.04%
2018/10/08	1	47.70	0	0.00	48.05	1	3,176	0.03%
2018/10/05	0.2	48.60	0	0.00	48.35	0.2	3,190	0.01%
2018/10/04	1	52.00	0	0.00	52.20	1	3,106	0.03%
2018/10/03	1	52.40	0	0.00	52.20	1	3,098	0.03%
2018/10/02	2	54.05	4	53.60	53.20	-2	3,079	-0.06%
2018/10/01	5	54.36	5	54.64	54.60	0	2,989	0.00%
2018/09/28	3	52.53	0	0.00	52.00	3	2,940	0.10%
2018/09/27	3	53.90	1	53.50	53.30	2	2,888	0.07%
2018/09/26	5	53.72	0	0.00	53.70	5	2,826	0.18%
2018/09/25	1	55.30	0	0.00	55.10	1	2,801	0.04%
2018/09/21	1	57.40	1	55.10	55.70	0	2,757	0.00%
2018/09/20	20	57.93	30	57.61	56.10	-10	2,679	-0.37%
2018/09/19	18	55.88	18	56.32	55.70	0	2,379	0.00%
2018/09/18	51	55.76	63	55.62	55.70	-12	2,297	-0.52%
2018/09/17	6	52.33	6	53.72	53.90	0	2,058	0.00%
2018/09/13	3	48.47	2	48.33	48.50	1	1,908	0.05%
2018/09/12	1	48.40	2	47.80	47.85	-1	1,949	-0.05%
2018/09/11	2	47.30	0	0.00	47.20	2	1,990	0.10%
2018/09/10	0	0.00	1	47.80	46.95	-1	2,012	-0.05%
2018/09/06	1	49.70	1	50.10	49.70	0	2,031	0.00%
2018/09/05	0	0.00	3	50.07	50.00	-3	2,045	-0.15%
2018/09/04	1	49.80	4	49.73	50.00	-3	2,070	-0.14%
2018/08/31	4	49.15	7	49.30	49.30	-3	2,141	-0.14%
2018/08/30	0	0.00	4	49.60	49.40	-4	2,191	-0.18%
2018/08/29	1	49.00	1	49.30	48.80	0	2,216	0.00%
2018/08/28	0	0.00	1	48.20	48.95	-1	2,246	-0.04%
2018/08/24	7	47.35	5	47.20	47.10	2	2,293	0.09%
2018/08/23	4	47.61	3	47.70	47.80	1	2,337	0.04%
2018/08/22	11	47.73	0	0.00	47.35	11	2,458	0.45%
2018/08/21	2	47.65	12	47.64	47.60	-10	2,538	-0.39%
2018/08/20	15	48.12	10	48.15	47.00	5	2,737	0.18%
2018/08/17	7	49.46	5	49.00	48.90	2	2,698	0.07%
2018/08/16	10	49.19	5	49.10	49.10	5	2,697	0.19%
2018/08/15	5	49.75	10	49.99	49.70	-5	2,705	-0.18%
2018/08/14	7	49.30	5	49.70	49.70	2	2,748	0.07%
2018/08/13	18	51.04	12	50.35	50.30	6	2,743	0.22%
2018/08/09	5	53.00	5	52.80	52.70	0	2,701	0.00%
2018/08/08	6	52.82	5	52.90	52.80	1	2,711	0.04%
2018/08/07	5	52.50	5	52.90	52.80	0	2,732	0.00%
2018/08/06	0	0.00	20	52.20	52.30	-20	2,746	-0.73%
2018/08/03	5	52.60	11	52.52	52.50	-6	2,807	-0.21%
2018/08/02	66	52.77	6	52.13	51.90	60	2,798	2.14%
2018/08/01	12	54.53	0	55.00	54.40	12	2,745	0.44%
2018/07/31	7	55.01	2	55.30	55.00	5	2,811	0.18%
2018/07/30	18	56.96	20	56.55	56.30	-2	2,768	-0.07%
2018/07/27	0	56.00	1	55.80	56.00	-1	2,683	-0.04%
2018/07/26	2	54.40	1	54.30	54.30	1	2,639	0.04%
2018/07/20	15	54.23	56	53.98	53.80	-41	2,614	-1.57%
2018/07/18	10	53.90	5	54.70	54.70	5	2,645	0.19%
2018/07/17	13	54.44	2	54.65	53.60	11	2,612	0.42%
2018/07/16	18	53.28	15	53.20	53.20	3	2,555	0.12%
2018/07/12	41	51.75	2	51.95	51.80	39	2,519	1.55%
2018/07/10	8	51.58	8	52.20	52.20	0	2,514	0.00%
2018/07/06	7	50.93	0	0.00	51.00	7	2,515	0.28%
2018/07/04	2	50.65	0	0.00	50.50	2	2,501	0.08%
2018/07/03	7	51.60	0	0.00	50.50	7	2,503	0.28%
2018/07/02	6	51.55	0	0.00	51.40	6	2,483	0.24%
2018/06/29	3	52.03	0	0.00	52.30	3	2,478	0.12%
2018/06/28	5	51.60	9	51.66	51.70	-4	2,498	-0.16%
2018/06/27	5	51.92	0	0.00	51.80	5	2,501	0.20%
2018/06/26	10	52.00	11	53.17	53.30	-1	2,492	-0.04%
2018/06/25	6	53.83	0	0.00	53.00	6	2,486	0.24%
2018/06/22	1	55.80	0	0.00	55.30	1	2,467	0.04%
2018/06/21	8	57.35	2	56.80	56.50	6	2,467	0.24%
2018/06/20	0	0.00	27	56.05	57.20	-27	2,440	-1.11%
2018/06/19	2	55.05	0	0.00	55.20	2	2,414	0.08%
2018/06/15	3	55.47	0	0.00	55.00	3	2,431	0.12%
2018/06/14	4	55.90	5	55.78	55.60	-1	2,422	-0.04%
2018/06/13	1	56.10	0	0.00	55.70	1	2,473	0.04%
2018/06/12	3	56.80	2	57.60	56.40	1	2,522	0.04%
2018/06/11	1	57.50	0	0.00	57.70	1	2,603	0.04%
2018/06/08	4	59.50	8	58.45	57.80	-4	2,846	-0.14%
2018/06/07	1	59.30	0	0.00	59.00	1	2,888	0.03%
2018/06/06	2	59.20	0	0.00	59.00	2	3,147	0.06%
2018/06/05	5	58.98	1	59.80	58.70	4	3,322	0.12%
2018/06/04	5	59.16	22	58.91	58.80	-17	3,278	-0.52%
2018/06/01	0	0.00	4	58.90	59.00	-4	3,255	-0.12%
2018/05/31	10	58.38	4	58.25	57.50	6	3,234	0.19%
2018/05/30	25	60.21	3.3	58.70	58.50	21.7	3,228	0.67%
2018/05/29	6	59.98	9	59.07	59.60	-3	3,124	-0.10%
2018/05/28	12	59.75	43	60.29	60.00	-31	3,067	-1.01%
2018/05/23	0	0.00	4	55.70	55.50	-4	2,931	-0.14%
2018/05/22	4	57.15	9	56.90	56.60	-5	2,916	-0.17%
2018/05/21	3	53.91	0	0.00	55.60	3	2,864	0.11%
2018/05/18	1	53.90	0	0.00	54.20	1	2,853	0.04%
2018/05/17	5	54.52	0	0.00	53.90	5	2,874	0.17%
2018/05/16	1	55.00	0	0.00	54.80	1	2,876	0.03%
2018/05/14	0	0.00	1	55.30	56.60	-1	2,943	-0.03%
2018/05/11	7	56.13	29	56.87	55.70	-22	2,958	-0.74%
2018/05/09	5	54.30	5	54.00	54.10	0	2,922	0.00%
2018/05/08	6	55.02	2	53.55	55.30	4	2,959	0.14%
2018/05/07	0	0.00	1	50.30	50.30	-1	2,974	-0.03%
2018/05/03	1	50.00	0	0.00	50.40	1	3,005	0.03%
2018/04/26	2	49.93	5	49.22	49.00	-3	3,070	-0.10%
2018/04/25	1	50.40	1	50.30	50.40	0	3,064	0.00%
2018/04/24	2	50.05	0	0.00	50.10	2	3,060	0.07%
2018/04/23	0	0.00	5	52.70	52.60	-5	3,080	-0.16%
2018/04/20	1	54.00	0	0.00	54.10	1	3,108	0.03%
2018/04/19	0	0.00	1	54.60	54.30	-1	3,135	-0.03%
2018/04/18	2	53.00	0	0.00	53.20	2	3,149	0.06%
2018/04/16	2	52.45	2	52.30	52.20	0	3,275	0.00%
2018/04/11	0	0.00	1	54.20	54.00	-1	3,420	-0.03%
2018/04/10	0	0.00	1	55.60	54.00	-1	3,455	-0.03%
2018/04/03	1	54.00	0	0.00	54.30	1	3,478	0.03%
2018/04/02	2	55.80	2	54.90	54.60	0	3,484	0.00%
2018/03/31	3	56.90	0	0.00	55.80	3	3,507	0.09%
2018/03/30	1	56.00	0	0.00	56.20	1	3,658	0.03%
2018/03/29	1	56.00	0	0.00	55.80	1	3,714	0.03%
2018/03/28	1	56.10	1	56.50	56.00	0	3,722	0.00%
2018/03/27	3	56.07	0	0.00	55.60	3	3,708	0.08%
2018/03/23	4	53.50	4	54.20	54.10	0	3,765	0.00%
2018/03/22	0	0.00	2	56.75	55.40	-2	3,776	-0.05%
2018/03/21	5	56.80	1	57.80	56.80	4	3,781	0.11%
2018/03/20	26	56.60	0	0.00	56.40	26	3,774	0.69%
2018/03/19	3	56.00	12	56.33	57.30	-9	3,837	-0.23%
2018/03/16	0	0.00	6	56.43	56.10	-6	3,883	-0.15%
2018/03/15	13	55.90	1	57.40	57.70	12	3,907	0.31%
2018/03/14	28	55.46	21	56.88	57.10	7	3,863	0.18%
2018/03/13	2	55.40	3	55.30	54.30	-1	3,681	-0.03%
2018/03/12	29	55.34	41	55.10	54.80	-12	3,709	-0.32%
2018/03/09	24	54.29	15	53.90	55.00	9	3,552	0.25%
2018/03/07	5	50.20	0	0.00	49.75	5	3,795	0.13%
2018/03/05	5	50.22	0	0.00	49.50	5	3,854	0.13%
2018/03/02	1	51.40	2	51.75	52.10	-1	3,849	-0.03%
2018/03/01	5	51.30	1	51.20	51.70	4	3,840	0.10%
2018/02/26	1	50.80	1	52.00	50.90	0	3,916	0.00%
2018/02/23	2	50.55	1	51.60	51.30	1	3,969	0.03%
2018/02/22	1	49.05	3	49.57	49.55	-2	3,993	-0.05%
2018/02/21	2	49.00	1	48.70	49.10	1	4,013	0.02%
2018/02/12	0	0.00	1	47.05	46.90	-1	4,002	-0.02%
2018/02/09	1	45.40	1	46.95	46.65	0	4,011	0.00%
2018/02/08	5	47.93	1	47.70	47.65	4	4,013	0.10%
2018/02/07	11	49.03	11	48.58	48.60	0	4,031	0.00%
2018/02/06	2	46.08	3	48.13	46.05	-1	4,040	-0.02%
2018/02/05	5	48.46	3	49.32	49.80	2	3,986	0.05%
2018/02/02	1.3	50.08	1	49.85	49.85	0.3	3,972	0.01%
2018/02/01	3	50.37	30	50.13	50.10	-27	3,970	-0.68%
2018/01/31	13	50.68	1	51.10	50.40	12	3,969	0.30%
2018/01/30	20	51.30	14	51.63	52.40	6	3,977	0.15%
2018/01/29	1	52.60	0	0.00	51.80	1	3,890	0.03%
2018/01/26	0	0.00	1	53.10	52.90	-1	3,898	-0.03%
2018/01/25	2	53.30	0	0.00	53.00	2	3,926	0.05%
2018/01/24	2	53.80	2	53.45	53.50	0	3,999	0.00%
2018/01/23	0	0.00	1	52.70	52.30	-1	4,094	-0.02%
2018/01/22	0	0.00	1	52.50	52.30	-1	4,118	-0.02%
2018/01/19	0	0.00	3	52.53	52.10	-3	4,146	-0.07%
2018/01/18	1	52.50	5	52.56	52.60	-4	4,144	-0.10%
2018/01/17	1	51.30	2	51.85	51.90	-1	4,129	-0.02%
2018/01/16	5	51.50	1	51.40	51.20	4	4,099	0.10%
2018/01/15	28	50.83	1	51.20	51.30	27	4,079	0.66%
2018/01/12	0	0.00	1	50.00	50.90	-1	4,089	-0.02%
2018/01/11	4	50.09	6	49.73	49.80	-2	4,086	-0.05%
2018/01/10	17	50.58	4	50.95	50.60	13	4,192	0.31%
2018/01/09	6	52.38	28	51.70	51.70	-22	4,129	-0.53%
2018/01/08	2	54.15	5	54.60	54.00	-3	4,071	-0.07%
2018/01/05	1	55.50	20	55.67	55.50	-19	4,063	-0.47%
2018/01/04	9	55.24	0	0.00	56.40	9	4,033	0.22%
2018/01/03	2	55.30	3	55.17	55.40	-1	4,027	-0.02%
2018/01/02	5	55.20	0	0.00	54.80	5	4,018	0.12%

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

凱基-竹北券商分點個股進出
凱基-竹北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

凱基-竹北 券商分點個股進出 凱基-竹北 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

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析