景碩 (3189)-華南永昌-高雄券商分點個股進出

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
95.4
漲跌
▲0.2
漲幅
+0.21%
成交量
2,000張
產業
上市半導體類股
1384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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/03	0	0.00	5	96.12	95.40	-5	3,252	-0.15%
2024/05/02	0.1	94.90	0	0.00	95.20	0.1	3,258	0.00%
2024/04/30	7.2	94.56	1	95.30	95.30	6.2	3,273	0.19%
2024/04/29	0	0.00	1	97.40	97.90	-1	3,272	-0.03%
2024/04/26	0	96.95	0	0.00	97.00	0	3,299	0.00%
2024/04/25	1	96.90	1	96.80	96.80	0	3,312	0.00%
2024/04/22	3.2	94.73	0	0.00	94.50	3.2	3,319	0.10%
2024/04/19	5.1	95.00	0	0.00	94.00	5.1	3,302	0.16%
2024/04/18	0	96.60	0	0.00	95.80	0	3,262	0.00%
2024/04/17	1	96.60	0	0.00	97.50	1	3,248	0.03%
2024/04/16	0.1	95.70	1	96.10	96.00	-0.9	3,277	-0.03%
2024/04/15	0.1	97.00	0	0.00	97.20	0.1	3,263	0.00%
2024/04/12	2.3	99.26	0	0.00	97.80	2.3	3,248	0.07%
2024/04/11	0	0.00	1	101.00	101.00	-1	3,219	-0.03%
2024/04/10	1.1	99.82	0	0.00	99.70	1.1	3,225	0.03%
2024/04/09	0.2	100.01	0	0.00	101.00	0.2	3,217	0.01%
2024/04/08	1	100.50	0	0.00	101.00	1	3,226	0.03%
2024/04/03	0	0.00	1	103.00	102.00	-1	3,206	-0.03%
2024/04/02	0	102.50	8	102.69	103.00	-8	3,189	-0.25%
2024/04/01	1	101.50	6	101.67	101.50	-5	3,171	-0.16%
2024/03/29	0	0.00	2	99.75	98.70	-2	3,152	-0.06%
2024/03/28	0	0.00	2	99.10	98.90	-2	3,145	-0.06%
2024/03/27	14	100.17	0	0.00	99.40	14	3,142	0.45%
2024/03/26	2.1	99.90	4	100.25	99.70	-1.9	3,197	-0.06%
2024/03/25	1	101.00	0	0.00	101.00	1	3,265	0.03%
2024/03/22	0	0.00	2	102.75	101.50	-2	3,343	-0.06%
2024/03/21	1	100.50	5	102.20	101.50	-4	3,434	-0.12%
2024/03/20	4	102.00	6	102.17	103.00	-2	3,478	-0.06%
2024/03/19	0	0.00	4	99.85	99.30	-4	3,381	-0.12%
2024/03/18	3	94.90	7	96.04	98.00	-4	3,289	-0.12%
2024/03/15	1.4	93.99	0	0.00	92.10	1.4	3,205	0.04%
2024/03/14	2	94.65	2	94.95	94.40	0	3,154	0.00%
2024/03/13	0	95.90	0	0.00	94.80	0	3,147	0.00%
2024/03/12	5	97.32	1	97.10	96.70	4	3,150	0.13%
2024/03/11	2	98.65	2	98.65	98.20	0	3,156	0.00%
2024/03/08	3	95.93	0	0.00	97.00	3	3,218	0.09%
2024/03/07	2.1	94.13	1	94.00	93.80	1.1	3,206	0.03%
2024/03/06	0.2	95.60	1	95.10	95.10	-0.8	3,222	-0.02%
2024/03/05	2.4	96.43	0	0.00	96.20	2.4	3,234	0.07%
2024/03/04	1	96.90	1	97.10	96.80	0	3,272	0.00%
2024/03/01	1	97.70	1	97.70	96.90	0	3,278	0.00%
2024/02/29	8	96.33	3	97.03	96.70	5	3,317	0.15%
2024/02/27	3	96.97	0	0.00	96.20	3	3,302	0.09%
2024/02/26	1	98.80	1	99.20	99.20	0	3,266	0.00%
2024/02/23	1	100.00	0	0.00	98.80	1	3,289	0.03%
2024/02/22	3	101.17	1	101.00	100.50	2	3,360	0.06%
2024/02/21	1	101.50	1	101.50	101.50	0	3,360	0.00%
2024/02/20	1	102.50	1	102.50	102.00	0	3,383	0.00%
2024/02/19	3	105.33	0.1	104.46	104.00	2.9	3,367	0.09%
2024/02/16	0	0.00	1	102.00	102.00	-1	3,341	-0.03%
2024/02/15	1	100.00	2	101.50	101.00	-1	3,344	-0.03%
2024/02/05	0	0.00	1	101.00	101.00	-1	3,353	-0.03%
2024/02/02	3	100.83	12	102.08	102.50	-9	3,370	-0.27%
2024/02/01	2	100.25	0	0.00	100.50	2	3,348	0.06%
2024/01/30	3	105.67	14	105.71	103.50	-11	3,341	-0.33%
2024/01/29	2	102.00	1	102.50	101.50	1	3,102	0.03%
2024/01/25	1	101.50	5	101.00	101.00	-4	3,144	-0.13%
2024/01/24	18	100.67	4.1	100.74	100.50	13.9	3,168	0.44%
2024/01/23	5	101.20	6	101.08	101.50	-1	3,285	-0.03%
2024/01/22	4	99.68	0	0.00	100.00	4	3,233	0.12%
2024/01/19	0	0.00	0	98.00	98.40	0	3,225	0.00%
2024/01/18	0	0.00	3	95.40	95.70	-3	3,263	-0.09%
2024/01/17	1	97.80	0	97.80	96.00	1	3,291	0.03%
2024/01/15	0	0.00	1	97.10	97.10	-1	3,278	-0.03%
2024/01/12	0.1	95.70	0	0.00	95.70	0.1	3,286	0.00%
2024/01/11	1	96.90	1	96.60	96.20	0	3,289	0.00%
2024/01/10	1	96.01	0	0.00	96.40	1	3,311	0.03%
2024/01/09	0	0.00	1	98.80	98.60	-1	3,279	-0.03%
2024/01/08	0	0.00	1	98.70	97.80	-1	3,279	-0.03%
2024/01/05	0.1	97.70	0	0.00	97.10	0.1	3,300	0.00%
2024/01/04	1	97.50	2	97.45	97.70	-1	3,316	-0.03%
2024/01/03	1	97.80	0	0.00	97.80	1	3,327	0.03%
2024/01/02	2	98.20	0	0.00	98.20	2	3,316	0.06%
2023/12/27	0.1	99.90	0	0.00	99.60	0.1	3,320	0.00%
2023/12/25	0.1	100.00	0	0.00	100.00	0.1	3,355	0.00%
2023/12/22	0	0.00	2	99.60	99.10	-2	3,356	-0.06%
2023/12/21	3	99.60	0.1	99.83	99.60	2.9	3,369	0.09%
2023/12/20	0.2	98.87	0	0.00	98.70	0.2	3,275	0.00%
2023/12/19	2	97.95	0	0.00	98.30	2	3,213	0.06%
2023/12/18	1	98.10	0	0.00	97.70	1	3,130	0.03%
2023/12/15	2	100.75	2	101.75	101.50	0	3,048	0.00%
2023/12/14	1	102.00	2	102.00	102.00	-1	2,953	-0.03%
2023/12/13	0	0.00	2	101.75	102.00	-2	2,959	-0.07%
2023/12/12	1	103.50	0	0.00	103.50	1	3,017	0.03%
2023/12/08	3	102.50	0	0.00	102.50	3	3,048	0.10%
2023/12/06	1	103.00	11.3	104.93	101.50	-10.3	3,040	-0.34%
2023/12/05	1	103.00	1.4	104.50	104.50	-0.4	2,998	-0.01%
2023/12/04	12	101.04	12	100.42	102.50	0	2,940	0.00%
2023/12/01	4.2	99.90	2	100.00	100.50	2.2	2,932	0.08%
2023/11/29	3	98.93	3	98.97	99.30	0	2,894	0.00%
2023/11/28	0	0.00	5	97.40	98.00	-5	2,858	-0.17%
2023/11/27	3	97.27	1	96.90	96.40	2	2,838	0.07%
2023/11/24	0	0.00	3	97.37	97.70	-3	2,792	-0.11%
2023/11/23	0	0.00	3	97.00	96.90	-3	2,815	-0.11%
2023/11/22	2	97.25	1	96.60	96.80	1	2,807	0.04%
2023/11/21	11	99.15	1.1	99.02	98.40	10	2,789	0.36%
2023/11/17	1	97.60	0	0.00	96.50	1	2,715	0.04%
2023/11/15	0	0.00	0	96.00	96.20	0	2,676	0.00%
2023/11/13	2	95.75	2	95.25	95.60	0	2,651	0.00%
2023/11/09	2	94.60	0	0.00	94.60	2	2,604	0.08%
2023/11/08	0	0.00	1	95.50	95.40	-1	2,662	-0.04%
2023/11/07	1.1	95.73	0	0.00	95.50	1.1	2,646	0.04%
2023/11/06	0.1	98.09	5	97.70	97.80	-4.9	2,627	-0.19%
2023/11/03	6	97.83	2	98.05	98.70	4	2,610	0.15%
2023/11/02	1	96.50	4	96.95	96.50	-3	2,579	-0.12%
2023/11/01	2	95.30	1	95.70	96.00	1	2,564	0.04%
2023/10/31	63	94.68	50	95.73	94.80	13	2,548	0.51%
2023/10/30	0	0.00	2	94.90	94.20	-2	2,556	-0.08%
2023/10/27	0	0.00	1	97.60	95.10	-1	2,675	-0.04%
2023/10/26	1	95.00	0	0.00	96.20	1	2,731	0.04%
2023/10/25	1.1	98.60	0	0.00	97.70	1.1	2,717	0.04%
2023/10/24	0	0.00	1	100.00	99.90	-1	2,780	-0.04%
2023/10/23	0	0.00	6	102.00	101.00	-6	2,819	-0.21%
2023/10/20	0	0.00	4	100.75	101.00	-4	2,879	-0.14%
2023/10/19	0.1	101.50	5	102.00	101.50	-5	2,931	-0.17%
2023/10/16	0.1	102.00	0	0.00	101.50	0.1	3,354	0.00%
2023/10/13	0.3	103.67	0	0.00	103.00	0.3	3,733	0.01%
2023/10/12	0.1	104.50	6	104.17	105.50	-5.9	3,766	-0.16%
2023/10/11	0	0.00	1	105.50	105.00	-1	3,821	-0.03%
2023/10/06	0	0.00	3	108.83	107.50	-3	3,975	-0.08%
2023/10/04	4	107.00	4	105.00	107.00	0	4,141	0.00%
2023/10/03	3.1	107.00	0	0.00	106.50	3.1	4,150	0.07%
2023/10/02	4.1	109.74	0.3	109.00	108.00	3.8	4,173	0.09%
2023/09/28	0	0.00	2	107.75	108.50	-2	4,182	-0.05%
2023/09/26	5.3	107.94	4	106.00	105.50	1.3	4,207	0.03%
2023/09/25	4	110.00	1	111.00	109.50	3	4,208	0.07%
2023/09/22	1	109.50	1	109.50	109.50	0	4,227	0.00%
2023/09/21	0	0.00	6	110.00	110.50	-6	4,203	-0.14%
2023/09/20	3	111.17	4	110.88	110.50	-1	4,210	-0.02%
2023/09/19	0	0.00	1	113.50	113.00	-1	4,184	-0.02%
2023/09/18	0	0.00	3	113.00	113.50	-3	4,212	-0.07%
2023/09/15	1	112.50	2	113.25	113.50	-1	4,225	-0.02%
2023/09/14	10	112.30	1.1	112.45	111.50	8.9	4,173	0.21%
2023/09/13	1.1	110.00	7	109.29	110.00	-5.9	4,150	-0.14%
2023/09/12	0.1	110.00	0	0.00	109.50	0.1	4,155	0.00%
2023/09/11	0	0.00	1	108.50	108.50	-1	4,186	-0.02%
2023/09/06	8	110.56	1	110.00	110.00	7	4,251	0.16%
2023/08/31	0	0.00	1	106.00	106.00	-1	4,360	-0.02%
2023/08/30	0.1	106.00	0	0.00	105.50	0.1	4,449	0.00%
2023/08/29	1	106.00	0	0.00	106.00	1	4,587	0.02%
2023/08/28	0	0.00	3	102.50	102.50	-3	4,584	-0.07%
2023/08/25	3.3	101.85	1	103.50	101.50	2.3	4,632	0.05%
2023/08/24	0	0.00	1	104.50	105.00	-1	4,670	-0.02%
2023/08/21	1	102.00	0	0.00	102.00	1	5,160	0.02%
2023/08/18	0	0.00	1	103.50	103.00	-1	5,180	-0.02%
2023/08/16	0	0.00	2	102.00	102.50	-2	5,227	-0.04%
2023/08/14	1	104.00	0	0.00	101.00	1	5,294	0.02%
2023/08/11	0	0.00	1	105.50	105.50	-1	5,265	-0.02%
2023/08/10	1.1	104.55	2	105.00	104.50	-0.9	5,294	-0.02%
2023/08/09	1.1	107.05	1	107.50	107.00	0.1	5,297	0.00%
2023/08/08	0	0.00	1	107.50	106.00	-1	5,285	-0.02%
2023/08/07	1.1	107.45	0	0.00	107.50	1.1	5,304	0.02%
2023/08/04	1	107.00	0	0.00	108.50	1	5,292	0.02%
2023/08/02	4.1	109.62	5	108.70	108.50	-1	5,317	-0.02%
2023/08/01	1	108.50	2	107.75	107.00	-1	5,279	-0.02%
2023/07/31	0.4	106.38	2	104.00	103.50	-1.6	5,192	-0.03%
2023/07/28	0.1	106.50	0	0.00	106.50	0.1	5,139	0.00%
2023/07/27	1.5	107.00	4	106.88	106.50	-2.5	5,160	-0.05%
2023/07/26	0.4	110.00	1	111.50	109.00	-0.6	5,209	-0.01%
2023/07/25	3	111.33	3	112.00	110.00	0	5,305	0.00%
2023/07/24	1	111.50	1	111.50	110.50	0	5,305	0.00%
2023/07/21	1.5	109.80	0	0.00	110.00	1.5	5,361	0.03%
2023/07/20	5	113.80	4	114.00	112.50	1	5,399	0.02%
2023/07/19	5.2	116.71	6	116.92	113.50	-0.8	5,363	-0.01%
2023/07/18	13	117.38	13	117.77	120.50	0	5,106	0.00%
2023/07/17	1	112.50	7	112.93	113.50	-6	4,771	-0.13%
2023/07/14	10	112.55	2.3	111.79	111.50	7.7	4,833	0.16%
2023/07/13	10.4	111.62	4	110.63	110.00	6.4	4,768	0.13%
2023/07/12	5	113.30	2	113.00	113.50	3	4,617	0.06%
2023/07/11	1	115.50	0	0.00	115.50	1	4,515	0.02%
2023/07/10	0	0.00	1	116.00	115.50	-1	4,496	-0.02%
2023/07/07	1	114.00	1	114.00	115.50	0	4,487	0.00%
2023/07/06	0	117.00	0	0.00	117.00	0	4,488	0.00%
2023/07/05	2	118.00	4	117.88	117.00	-2	4,484	-0.04%
2023/07/04	3	116.66	2	116.50	117.00	1	4,497	0.02%
2023/07/03	4	116.50	5	116.80	117.00	-1	4,518	-0.02%
2023/06/30	3	116.00	2	116.00	116.50	1	4,545	0.02%
2023/06/29	2	114.50	2	114.25	115.00	0	4,603	0.00%
2023/06/28	1	114.50	0	0.00	112.00	1	4,609	0.02%
2023/06/26	2	114.00	5	116.50	116.50	-3	4,656	-0.06%
2023/06/21	2	115.50	0	0.00	115.50	2	4,835	0.04%
2023/06/20	0.1	115.50	0.5	116.00	116.50	-0.5	4,878	-0.01%
2023/06/19	1	115.50	0	115.00	114.50	1	5,026	0.02%
2023/06/16	0.1	115.50	2	116.00	115.00	-2	5,101	-0.04%
2023/06/15	2	116.52	1	117.00	116.50	1	5,109	0.02%
2023/06/14	1.5	116.17	10	116.35	117.00	-8.5	5,097	-0.17%
2023/06/13	1	115.00	7	115.00	115.00	-6	5,123	-0.12%
2023/06/12	6	111.75	7	112.29	113.50	-1	5,181	-0.02%
2023/06/09	5	111.30	1	111.00	112.00	4	5,216	0.08%
2023/06/08	8	112.44	5	113.00	111.50	3	5,251	0.06%
2023/06/07	7	115.50	1	117.00	116.00	6	5,260	0.11%
2023/06/06	1	118.00	2	118.50	117.50	-1	5,269	-0.02%
2023/06/05	1	117.54	2	118.25	119.00	-1	5,305	-0.02%
2023/06/02	9	118.72	8	118.94	118.00	1	5,298	0.02%
2023/06/01	1.1	116.48	0	0.00	116.50	1.1	5,261	0.02%
2023/05/31	0	116.00	7	116.86	116.50	-7	5,425	-0.13%
2023/05/30	2	116.00	2.3	116.15	115.50	-0.3	5,456	-0.01%
2023/05/29	13	116.58	210	118.95	116.00	-197	5,453	-3.61%	大賣/鉅額交易
2023/05/26	3	114.83	104.1	115.97	115.50	-101.1	5,331	-1.90%	大賣/鉅額交易
2023/05/25	13	114.00	111	113.06	112.00	-98	5,240	-1.87%	大賣/
2023/05/24	2	111.00	1	111.00	111.00	1	5,096	0.02%
2023/05/23	1	112.50	1	112.50	112.50	0	5,155	0.00%
2023/05/22	0	0.00	71	110.44	111.00	-71	5,175	-1.37%
2023/05/19	1	111.50	0	0.00	110.50	1	5,241	0.02%
2023/05/18	2	111.00	2	110.50	112.00	0	5,344	0.00%
2023/05/17	2	109.50	0	0.00	109.50	2	5,421	0.04%
2023/05/16	0	0.00	31	108.02	108.00	-31	5,506	-0.56%
2023/05/12	1	109.50	1	109.00	109.00	0	5,573	0.00%
2023/05/09	3	111.17	8	111.56	111.00	-5	5,678	-0.09%
2023/05/08	4	111.88	1	111.00	111.00	3	5,818	0.05%
2023/05/05	2	109.25	0	0.00	109.50	2	5,843	0.03%
2023/05/04	0	0.00	1	106.50	108.00	-1	5,960	-0.02%
2023/05/03	100	107.00	0	0.00	107.00	100	6,126	1.63%
2023/05/02	1	108.50	2	109.75	106.50	-1	6,160	-0.02%
2023/04/28	3	110.83	3	110.67	110.50	0	6,142	0.00%
2023/04/27	7	107.07	1	109.00	107.50	6	6,023	0.10%
2023/04/26	2	107.75	16	108.28	109.50	-14	6,040	-0.23%
2023/04/25	2.1	105.60	1	106.00	104.50	1.1	6,022	0.02%
2023/04/24	1	108.50	0	0.00	108.50	1	5,935	0.02%
2023/04/21	2	107.75	3	109.17	107.50	-1	5,962	-0.02%
2023/04/20	4	108.50	3	107.50	107.50	1	5,966	0.02%
2023/04/19	4.1	110.00	3	109.17	108.50	1.1	6,045	0.02%
2023/04/18	2	113.25	4.3	113.07	112.50	-2.3	6,016	-0.04%
2023/04/17	2	113.00	9.7	113.10	113.50	-7.7	6,085	-0.13%
2023/04/14	4	113.88	0	0.00	113.50	4	6,137	0.07%
2023/04/13	1.3	113.73	0	0.00	113.50	1.3	6,169	0.02%
2023/04/12	0	0.00	2	115.00	115.00	-2	6,195	-0.03%
2023/04/11	0	0.00	3	115.17	115.50	-3	6,252	-0.05%
2023/04/10	7	113.64	3	114.17	114.00	4	6,268	0.06%
2023/04/07	2	114.75	0	0.00	114.00	2	6,313	0.03%
2023/04/06	1	114.50	1	115.00	116.00	0	6,292	0.00%
2023/03/31	2	116.25	1.1	117.41	116.00	0.9	6,397	0.01%
2023/03/30	4	116.63	6	116.33	116.00	-2	6,554	-0.03%
2023/03/29	1	113.50	0	0.00	114.00	1	6,798	0.01%
2023/03/28	102	114.24	7	114.00	113.00	95	7,272	1.31%	大買/
2023/03/27	184.2	116.18	0	0.00	115.50	184.2	7,392	2.49%	大買/鉅額交易
2023/03/24	130.2	117.87	4	118.50	117.00	126.2	7,644	1.65%	大買/鉅額交易
2023/03/23	5.1	117.79	8	118.56	119.00	-2.9	7,473	-0.04%
2023/03/22	1	119.00	10	118.05	117.50	-9	7,466	-0.12%
2023/03/21	16.5	116.92	7	117.14	117.00	9.5	7,428	0.13%
2023/03/20	1	116.00	6	116.00	116.00	-5	7,431	-0.07%
2023/03/17	2	115.00	102	115.50	116.00	-100	7,633	-1.31%	大賣/
2023/03/16	6	114.25	37	115.55	113.50	-31	7,892	-0.39%
2023/03/15	40	115.03	4	115.50	115.00	36	8,401	0.43%
2023/03/14	102	112.50	1	114.00	113.50	101	8,566	1.18%	大買/鉅額交易
2023/03/13	1	113.50	3	112.33	114.00	-2	8,944	-0.02%
2023/03/10	1	113.50	2	114.50	113.00	-1	9,091	-0.01%
2023/03/09	4	117.50	6	116.17	115.50	-2	9,511	-0.02%
2023/03/08	4	116.13	5	116.70	116.50	-1	9,555	-0.01%
2023/03/07	9	115.83	309	115.67	115.50	-300	9,625	-3.12%	大賣/鉅額交易
2023/03/06	7	117.64	118	118.43	118.00	-111	9,665	-1.15%	大賣/鉅額交易
2023/03/03	12	115.38	213	116.02	116.50	-201	9,774	-2.06%	大賣/鉅額交易
2023/03/02	5	113.10	2	112.25	113.00	3	9,703	0.03%
2023/03/01	5	110.70	6	110.50	111.50	-1	9,719	-0.01%
2023/02/24	3	109.50	2	109.25	108.50	1	9,782	0.01%
2023/02/23	1	109.00	4	110.13	110.50	-3	9,857	-0.03%
2023/02/22	51.1	109.00	1	108.50	108.50	50.1	10,099	0.50%
2023/02/21	2	110.00	3	110.83	111.00	-1	10,281	-0.01%
2023/02/20	7	109.50	7	109.50	109.00	0	10,426	0.00%
2023/02/17	56	109.96	5	110.00	110.00	51	10,640	0.48%
2023/02/16	62	111.07	5	111.40	111.50	57	10,961	0.52%
2023/02/15	6.1	108.35	2.5	110.40	111.50	3.6	11,501	0.03%
2023/02/14	1	107.00	5	108.30	109.00	-4	11,654	-0.03%
2023/02/13	1	105.50	3	105.83	105.00	-2	12,340	-0.02%
2023/02/10	5	108.00	1	107.50	107.00	4	12,731	0.03%
2023/02/09	50	110.00	0	0.00	109.00	50	12,945	0.39%
2023/02/07	1.1	109.50	12	109.21	109.50	-10.9	13,350	-0.08%
2023/02/06	105.5	108.73	2	108.50	108.50	103.5	13,602	0.76%	大買/鉅額交易
2023/02/03	107.1	116.01	4.5	115.87	115.00	102.6	13,644	0.75%	大買/鉅額交易
2023/02/02	10	117.55	12	118.88	119.00	-2	13,761	-0.01%
2023/02/01	4.3	116.31	9.1	116.62	117.00	-4.8	13,847	-0.03%
2023/01/31	2	112.50	0	0.00	112.50	2	13,907	0.01%
2023/01/30	4	110.38	5	110.60	111.50	-1	14,327	-0.01%
2023/01/16	0	0.00	11	107.95	108.50	-11	15,173	-0.07%
2023/01/13	3	107.33	4	107.38	105.50	-1	15,301	-0.01%
2023/01/11	1	108.00	24	107.04	107.00	-23	15,764	-0.15%
2023/01/10	0	0.00	1	106.00	106.50	-1	16,253	-0.01%
2023/01/09	10	107.15	205	106.52	107.50	-195	16,589	-1.18%	大賣/鉅額交易
2023/01/06	2	104.25	5	106.00	106.50	-3	16,673	-0.02%
2023/01/05	21	103.05	0	0.00	102.50	21	16,733	0.13%
2023/01/04	5.2	103.54	1	105.00	103.00	4.2	16,804	0.02%
2023/01/03	0.2	104.50	0	0.00	106.00	0.2	16,887	0.00%
2022/12/30	6	106.92	6	106.58	104.50	0	17,066	0.00%
2022/12/29	3.2	105.82	3	104.83	106.00	0.2	17,146	0.00%
2022/12/28	4	105.38	3	106.17	104.50	1	17,392	0.01%
2022/12/27	4	107.25	4	107.63	107.50	0	17,562	0.00%
2022/12/26	1	106.00	2	106.00	106.00	-1	17,621	-0.01%
2022/12/23	3.2	107.50	10.3	107.16	107.00	-7.1	17,780	-0.04%
2022/12/22	7	106.07	5	106.30	107.00	2	17,871	0.01%
2022/12/21	13.3	105.89	11	105.86	106.50	2.3	17,832	0.01%
2022/12/20	108	107.04	8	107.56	109.50	100	17,695	0.57%	大買/
2022/12/19	3	111.83	6	112.50	112.00	-3	17,412	-0.02%
2022/12/16	112.4	112.60	2	112.50	112.00	110.4	17,414	0.63%	大買/鉅額交易
2022/12/15	10	117.05	20	117.50	118.00	-10	17,256	-0.06%
2022/12/14	201	117.00	0	0.00	116.50	201	17,352	1.16%	大買/鉅額交易
2022/12/13	7.2	116.45	2	115.75	115.00	5.2	17,372	0.03%
2022/12/12	3	116.33	3	117.00	117.00	0	17,320	0.00%
2022/12/09	28.1	118.00	4	118.63	117.50	24.1	17,309	0.14%
2022/12/08	7.1	119.99	13.3	119.74	120.00	-6.2	17,160	-0.04%
2022/12/07	21.1	124.32	19	122.50	121.50	2.1	17,051	0.01%
2022/12/06	62	136.89	262	134.16	134.50	-200	16,598	-1.20%	大賣/鉅額交易
2022/12/05	25	136.98	23.5	138.47	138.50	1.5	16,437	0.01%
2022/12/02	11	131.41	21.3	131.62	133.00	-10.3	16,119	-0.06%
2022/12/01	9.1	129.82	19.1	129.86	130.50	-10	16,148	-0.06%
2022/11/30	5.2	120.46	4	122.13	122.50	1.2	15,750	0.01%
2022/11/29	111.3	120.51	2	120.75	121.00	109.3	15,778	0.69%	大買/鉅額交易
2022/11/28	2.5	121.32	5	121.80	122.00	-2.5	15,889	-0.02%
2022/11/25	8.8	122.04	9	121.50	120.50	-0.2	16,141	0.00%
2022/11/24	5	118.00	5	119.30	120.00	0	15,990	0.00%
2022/11/23	1.5	118.34	1	119.00	117.50	0.5	15,932	0.00%
2022/11/22	5	116.80	5	117.50	118.00	0	15,953	0.00%
2022/11/21	101	117.50	1.1	117.95	117.00	99.9	15,944	0.63%	大買/
2022/11/18	12	117.00	449	118.41	116.00	-437	15,912	-2.75%	大賣/鉅額交易
2022/11/17	138.1	119.61	11	119.50	120.00	127.1	15,766	0.81%	大買/鉅額交易
2022/11/16	112	121.98	23.1	121.85	121.50	89	15,764	0.56%	大買/
2022/11/15	12	119.38	20	119.30	121.50	-8	15,744	-0.05%
2022/11/14	134	119.64	20	120.05	119.00	114	15,626	0.73%	大買/鉅額交易
2022/11/11	134.1	120.68	148.8	122.43	119.50	-14.7	15,359	-0.10%	大買/大賣/
2022/11/10	16.2	112.15	39.1	112.26	113.00	-22.9	14,764	-0.16%
2022/11/09	49	112.09	27.2	111.91	113.50	21.8	14,573	0.15%
2022/11/08	14	107.14	22	106.75	106.50	-8	14,070	-0.06%
2022/11/07	11	103.36	11.1	103.37	104.00	-0.1	13,845	0.00%
2022/11/04	36	104.32	6	104.58	105.00	30	13,717	0.22%
2022/11/03	131	106.40	7	106.36	106.50	124	13,615	0.91%	大買/鉅額交易
2022/11/02	6.5	107.65	15	107.63	107.50	-8.5	13,553	-0.06%
2022/11/01	16.1	105.25	14	105.46	105.00	2.1	13,357	0.02%
2022/10/31	12	104.58	407	104.51	104.50	-395	13,314	-2.97%	大賣/鉅額交易
2022/10/28	11	104.50	14.1	104.46	103.50	-3.1	13,372	-0.02%
2022/10/27	6.1	102.67	14.1	103.32	104.00	-8	13,498	-0.06%
2022/10/26	127.1	100.82	21	101.36	101.50	106.1	13,425	0.79%	大買/鉅額交易
2022/10/25	111	103.59	21	104.21	104.50	90	13,090	0.69%	大買/
2022/10/24	160.1	104.59	443.1	107.58	102.50	-283.1	12,999	-2.18%	大買/大賣/鉅額交易
2022/10/21	9	101.72	11	102.18	100.00	-2	12,968	-0.02%
2022/10/20	117.2	99.63	19	100.19	100.50	98.2	13,114	0.75%	大買/
2022/10/19	19	103.18	18	103.06	102.00	1	13,204	0.01%
2022/10/18	236	104.41	25	102.84	102.50	211	13,000	1.62%	大買/鉅額交易
2022/10/17	224	97.94	18.1	97.72	103.50	205.9	12,646	1.63%	大買/鉅額交易
2022/10/14	6	96.28	106	97.86	99.50	-100	12,567	-0.80%	大賣/
2022/10/13	106	90.62	18	91.97	90.50	88	12,680	0.69%	大買/
2022/10/12	15	94.54	6.5	94.38	95.30	8.5	12,686	0.07%
2022/10/11	8.2	95.38	8	95.19	92.50	0.2	12,786	0.00%
2022/10/07	14	101.36	14	100.79	100.50	0	12,896	0.00%
2022/10/06	6	99.43	7	100.09	100.50	-1	12,854	-0.01%
2022/10/05	17	100.32	310.1	98.53	99.00	-293.1	12,920	-2.27%	大賣/鉅額交易
2022/10/04	8	97.75	6	98.47	99.90	2	12,821	0.02%
2022/10/03	5	94.60	6	94.62	94.40	-1	12,678	-0.01%
2022/09/30	11	91.39	11.3	91.10	93.00	-0.3	12,805	0.00%
2022/09/29	4.1	92.11	2	91.70	90.30	2.1	12,880	0.02%
2022/09/28	10.1	94.62	9.3	93.63	92.00	0.8	12,806	0.01%
2022/09/27	4	95.20	3.3	95.19	96.70	0.7	12,851	0.01%
2022/09/26	5.3	94.67	11	93.77	92.60	-5.7	12,840	-0.04%
2022/09/23	4.2	100.22	4	98.60	98.00	0.2	12,910	0.00%
2022/09/22	5	100.70	1	101.50	100.00	4	12,866	0.03%
2022/09/21	0	103.00	2.1	103.07	103.00	-2.1	12,833	-0.02%
2022/09/20	4.1	104.49	1	103.50	105.00	3.1	12,853	0.02%
2022/09/19	0.3	106.26	0	0.00	105.50	0.3	12,941	0.00%
2022/09/16	2	106.00	1.1	106.45	105.50	0.9	13,033	0.01%
2022/09/15	3	109.50	12	109.79	108.00	-9	13,263	-0.07%
2022/09/14	5.1	107.41	5	108.60	109.50	0.1	13,373	0.00%
2022/09/13	14.1	111.65	6	111.92	111.50	8.1	13,424	0.06%
2022/09/12	2	114.25	2	114.75	114.00	0	13,462	0.00%
2022/09/08	7	110.14	17	111.18	111.50	-10	13,670	-0.07%
2022/09/07	18	109.58	7.1	108.41	108.50	10.9	13,949	0.08%
2022/09/06	2.2	112.52	2	112.75	112.00	0.2	14,099	0.00%
2022/09/05	9	113.33	8.6	111.86	111.50	0.4	14,128	0.00%
2022/09/02	9.2	112.55	5.3	112.66	111.50	3.9	14,070	0.03%
2022/09/01	112.6	111.69	8	111.81	111.50	104.6	13,951	0.75%	大買/鉅額交易
2022/08/31	5.1	122.29	2	122.50	123.00	3.1	13,744	0.02%
2022/08/30	2.2	122.06	2	122.50	122.50	0.2	13,797	0.00%
2022/08/29	3.1	120.69	3	121.00	121.50	0.1	13,856	0.00%
2022/08/26	3.1	130.48	2	128.75	127.00	1.1	13,872	0.01%
2022/08/25	3	127.67	5.2	128.69	129.00	-2.2	13,911	-0.02%
2022/08/24	15.4	127.00	14	125.75	125.50	1.4	14,102	0.01%
2022/08/23	60.4	128.88	23	130.98	128.50	37.4	14,148	0.26%
2022/08/22	4.4	137.85	2	138.00	136.50	2.4	14,263	0.02%
2022/08/19	16	135.91	7	136.93	137.00	9	14,409	0.06%
2022/08/18	104	132.01	9	132.50	134.00	95	14,598	0.65%	大買/
2022/08/17	2	133.25	4	134.13	133.00	-2	14,786	-0.01%
2022/08/16	4	135.00	4	135.13	134.00	0	14,910	0.00%
2022/08/15	76	135.80	7	135.29	135.50	69	14,923	0.46%
2022/08/12	5	131.30	9	131.28	131.00	-4	14,717	-0.03%
2022/08/11	7	129.07	13	128.54	128.00	-6	14,565	-0.04%
2022/08/10	28	128.43	27.1	126.32	125.50	0.9	14,606	0.01%
2022/08/09	9	128.78	7	129.50	129.50	2	14,629	0.01%
2022/08/08	11	126.09	6	128.17	129.00	5	14,652	0.03%
2022/08/05	6	125.17	11	126.50	126.50	-5	14,664	-0.03%
2022/08/04	27.1	122.01	23	121.43	121.00	4.1	14,570	0.03%
2022/08/03	23.1	125.60	22	124.36	124.00	1.1	14,372	0.01%
2022/08/02	11.1	129.64	9	130.50	130.00	2.1	14,162	0.01%
2022/08/01	9.1	133.84	8	134.19	134.00	1.1	14,122	0.01%
2022/07/29	12.1	133.41	44.1	135.35	136.00	-32	14,179	-0.23%
2022/07/28	59.8	138.12	27	133.11	130.50	32.8	14,090	0.23%
2022/07/27	6.2	146.81	30	146.42	149.00	-23.8	13,770	-0.17%
2022/07/26	13	144.62	13	147.27	141.50	0	13,583	0.00%
2022/07/25	8	143.13	0	0.00	146.00	8	13,607	0.06%
2022/07/22	5	144.30	1	147.00	145.00	4	13,846	0.03%
2022/07/21	19	144.87	16	144.50	145.00	3	14,210	0.02%
2022/07/20	6	138.92	19	138.97	138.50	-13	14,200	-0.09%
2022/07/19	6	135.50	1	138.50	134.50	5	14,036	0.04%
2022/07/18	2	138.25	3	137.33	137.00	-1	14,026	-0.01%
2022/07/15	13	132.81	8	132.81	133.50	5	13,869	0.04%
2022/07/14	1	132.50	2	130.25	133.50	-1	13,727	-0.01%
2022/07/13	2	131.75	2	130.25	128.50	0	13,674	0.00%
2022/07/12	4	125.75	1	126.00	126.00	3	13,583	0.02%
2022/07/11	0	0.00	1	134.00	134.00	-1	13,473	-0.01%
2022/07/08	5	135.00	4	134.88	135.00	1	13,560	0.01%
2022/07/07	3	130.33	11	132.32	134.00	-8	13,480	-0.06%
2022/07/06	7	128.07	2	129.50	127.50	5	13,380	0.04%
2022/07/05	9	131.50	4	132.88	133.00	5	13,413	0.04%
2022/07/04	3	131.17	11	133.73	130.50	-8	13,325	-0.06%
2022/07/01	10	133.95	7.3	135.68	130.00	2.7	13,481	0.02%
2022/06/30	2	141.75	3	143.00	142.50	-1	13,388	-0.01%
2022/06/28	6	143.67	3	144.83	144.00	3	13,495	0.02%
2022/06/27	3	151.83	5	152.20	151.00	-2	13,503	-0.01%
2022/06/24	1	142.00	2	143.75	142.50	-1	13,538	-0.01%
2022/06/23	8	140.56	8	139.19	138.50	0	13,436	0.00%
2022/06/22	4	146.00	3	148.17	145.00	1	13,301	0.01%
2022/06/21	12	148.88	13	149.58	153.00	-1	13,194	-0.01%
2022/06/17	4	144.50	2	146.75	148.00	2	13,111	0.02%
2022/06/16	5	145.60	5	148.00	143.00	0	13,017	0.00%
2022/06/15	6.1	150.43	0	0.00	148.00	6.1	12,813	0.05%
2022/06/14	2	159.25	0	0.00	163.00	2	12,769	0.02%
2022/06/13	1	161.00	3	161.33	161.00	-2	12,835	-0.02%
2022/06/10	0	0.00	12	167.58	168.00	-12	12,980	-0.09%
2022/06/09	4	170.25	1	172.00	167.50	3	12,990	0.02%
2022/06/08	6	170.00	10	168.60	168.50	-4	12,915	-0.03%
2022/06/07	7	166.93	0	0.00	166.50	7	12,937	0.05%
2022/06/06	0	0.00	1	170.00	170.00	-1	13,001	-0.01%
2022/06/02	1	167.50	1.1	167.50	167.50	-0.1	13,095	0.00%
2022/06/01	19.1	167.16	1	167.00	166.00	18.1	13,153	0.14%
2022/05/31	2.2	172.44	4	173.63	175.00	-1.9	13,006	-0.01%
2022/05/30	4	173.75	38.2	170.72	172.50	-34.2	12,960	-0.26%
2022/05/27	18	160.83	33	164.70	160.50	-15	12,843	-0.12%
2022/05/26	21.3	158.38	12	158.58	156.50	9.3	13,010	0.07%
2022/05/25	27	160.94	13	161.65	164.50	14	13,056	0.11%
2022/05/24	12	166.58	3	165.33	160.50	9	12,946	0.07%
2022/05/23	1	173.00	3	172.83	171.50	-2	12,797	-0.02%
2022/05/20	2	171.00	4	170.25	169.00	-2	12,785	-0.02%
2022/05/18	0	0.00	4	177.25	175.00	-4	12,902	-0.03%
2022/05/17	0	0.00	3	173.17	174.00	-3	12,822	-0.02%
2022/05/16	32	171.98	8	170.44	169.50	24	12,833	0.19%
2022/05/13	0.1	172.00	3	171.67	172.50	-2.9	12,711	-0.02%
2022/05/12	3	166.00	1	168.50	164.00	2	12,656	0.02%
2022/05/11	2	170.00	0	0.00	168.00	2	12,661	0.02%
2022/05/10	1	168.50	2	168.25	172.00	-1	12,687	-0.01%
2022/05/09	4	169.63	8	170.69	166.50	-4	12,792	-0.03%
2022/05/06	8	169.19	3	172.50	170.50	5	12,849	0.04%
2022/05/05	4	183.13	1	180.50	181.00	3	12,688	0.02%
2022/05/04	2	178.50	1	176.50	177.00	1	12,499	0.01%
2022/05/03	2	172.00	2	173.00	175.00	0	12,356	0.00%
2022/04/29	5	169.90	9.1	167.55	171.50	-4.1	12,334	-0.03%
2022/04/28	9.1	160.23	5	162.10	160.50	4.1	12,098	0.03%
2022/04/27	9	162.72	7	163.21	167.50	2	11,828	0.02%
2022/04/26	10	173.75	7	172.21	168.50	3	11,380	0.03%
2022/04/25	4	178.63	3	176.00	178.00	1	11,284	0.01%
2022/04/22	2	184.25	1	184.50	184.00	1	11,231	0.01%
2022/04/21	2	195.75	2	195.25	197.00	0	11,195	0.00%
2022/04/20	5	191.70	6	192.75	192.50	-1	11,212	-0.01%
2022/04/19	3	189.33	1	188.50	188.50	2	11,181	0.02%
2022/04/18	7	180.64	6	179.00	184.00	1	11,184	0.01%
2022/04/15	0	0.00	3	181.17	181.00	-3	11,315	-0.03%
2022/04/14	5	192.00	4	188.63	189.50	1	11,392	0.01%
2022/04/13	3	184.67	5	184.90	187.00	-2	11,354	-0.02%
2022/04/12	3	187.33	3	185.50	185.50	0	11,335	0.00%
2022/04/11	1	187.50	3	183.33	182.50	-2	11,225	-0.02%
2022/04/08	2	193.00	1	196.00	192.00	1	11,119	0.01%
2022/04/07	21	197.21	11	199.41	192.50	10	11,093	0.09%
2022/04/06	8	201.13	7	202.43	205.00	1	10,782	0.01%
2022/04/01	3	199.17	17	201.29	202.50	-14	10,648	-0.13%
2022/03/31	6	194.92	3	193.83	194.50	3	10,713	0.03%
2022/03/30	3	197.50	18	198.33	198.00	-15	10,682	-0.14%
2022/03/29	25	195.90	8	193.75	193.50	17	10,621	0.16%
2022/03/28	1	200.00	2	197.00	201.00	-1	10,430	-0.01%
2022/03/25	8	203.06	5	204.40	203.00	3	10,409	0.03%
2022/03/23	2	201.75	2	200.75	199.50	0	10,287	0.00%
2022/03/22	1	193.50	0	0.00	193.50	1	10,185	0.01%
2022/03/21	4	191.00	4	189.38	192.00	0	10,192	0.00%
2022/03/18	3.3	184.00	9	185.67	188.00	-5.8	10,105	-0.06%
2022/03/17	6	182.00	19	184.84	186.50	-13	10,020	-0.13%
2022/03/16	1	173.50	4	172.25	172.50	-3	9,818	-0.03%
2022/03/15	8.5	174.76	1	178.50	172.00	7.5	9,746	0.08%
2022/03/14	17	187.97	10	188.50	188.00	7	9,658	0.07%
2022/03/11	8.5	189.76	0	0.00	193.00	8.5	9,703	0.09%
2022/03/10	4	194.75	11	196.36	197.00	-7	9,742	-0.07%
2022/03/09	1	190.00	13	186.92	186.00	-12	9,942	-0.12%
2022/03/08	11.2	191.70	7.2	188.83	185.50	4	10,028	0.04%
2022/03/07	11.2	202.95	1	201.50	197.00	10.2	9,976	0.10%
2022/03/04	2	216.00	3	218.17	217.50	-1	10,116	-0.01%
2022/03/03	15	222.27	10	218.00	217.00	5	10,209	0.05%
2022/03/02	19	218.66	2	222.75	222.50	17	10,300	0.17%
2022/03/01	22.1	231.23	8	233.19	224.50	14.1	10,268	0.14%
2022/02/25	7	220.64	13	223.31	227.00	-6	9,965	-0.06%
2022/02/24	9	213.17	7.2	214.08	212.00	1.8	9,643	0.02%
2022/02/23	2	213.25	17	214.09	213.50	-15	9,527	-0.16%
2022/02/22	16	207.78	5	212.60	210.00	11	9,546	0.12%
2022/02/21	3	216.50	2	217.50	216.50	1	9,569	0.01%
2022/02/18	8	217.88	4	218.63	218.00	4	9,639	0.04%
2022/02/17	2	213.50	1	218.00	214.50	1	9,695	0.01%
2022/02/16	7	220.93	3	218.83	217.50	4	9,885	0.04%
2022/02/15	3	219.00	4	215.50	215.50	-1	9,957	-0.01%
2022/02/09	2	216.50	11	218.55	224.50	-9	10,328	-0.09%
2022/02/08	1	209.50	4	206.00	210.00	-3	10,357	-0.03%
2022/02/07	3	202.00	0	0.00	202.50	3	10,415	0.03%
2022/01/26	0	0.00	1	203.00	201.50	-1	10,728	-0.01%
2022/01/25	1	199.00	0	0.00	198.00	1	11,165	0.01%
2022/01/24	4	198.88	2	200.50	206.00	2	11,590	0.02%
2022/01/21	4	205.50	4	207.38	200.50	0	12,083	0.00%
2022/01/20	2	209.50	1	212.00	213.00	1	12,331	0.01%
2022/01/19	2.2	214.05	1	212.50	213.00	1.2	13,147	0.01%
2022/01/18	7	215.14	6	217.17	217.50	1	13,603	0.01%
2022/01/17	4	204.75	2	207.75	208.50	2	13,734	0.01%
2022/01/14	0.3	194.50	0	0.00	201.00	0.3	14,096	0.00%
2022/01/13	2	200.50	2	201.25	200.50	0	14,596	0.00%
2022/01/12	1	203.00	1	200.50	201.00	0	15,503	0.00%
2022/01/11	4	200.00	1	205.00	200.00	3	15,874	0.02%
2022/01/10	4	205.13	3	203.33	206.50	1	16,040	0.01%
2022/01/07	10	217.20	2	214.00	212.50	8	16,284	0.05%
2022/01/06	4	223.38	1	226.00	228.00	3	16,485	0.02%
2022/01/05	4	231.13	0	0.00	230.00	4	16,749	0.02%
2022/01/04	4	236.38	6.3	236.38	235.50	-2.3	17,006	-0.01%
2022/01/03	1	235.50	2.1	237.50	236.00	-1.1	17,532	-0.01%
2021/12/30	5	235.80	2	237.25	233.00	3	17,819	0.02%
2021/12/29	8	237.56	3	238.83	236.50	5	17,930	0.03%
2021/12/28	3	239.17	3	237.50	239.50	0	18,294	0.00%
2021/12/27	10	244.20	9	246.78	237.00	1	18,566	0.01%
2021/12/24	1	239.00	5	238.10	238.50	-4	18,515	-0.02%
2021/12/23	1	238.50	2.2	235.95	237.50	-1.2	18,745	-0.01%
2021/12/22	2.1	229.14	2	232.25	232.00	0.1	18,920	0.00%
2021/12/21	1	228.00	3	228.83	229.00	-2	19,147	-0.01%
2021/12/20	5.1	228.47	3	233.33	226.50	2.1	19,327	0.01%
2021/12/17	3	230.83	2	231.75	231.00	1	19,509	0.01%
2021/12/16	6	232.17	12	231.33	233.50	-6	19,787	-0.03%
2021/12/15	0.1	220.00	15	224.43	227.00	-14.9	19,869	-0.07%
2021/12/14	5	222.90	2.1	223.76	220.00	2.9	19,971	0.01%
2021/12/13	2	226.50	5	227.90	230.50	-3	20,096	-0.01%
2021/12/10	5	226.30	2	228.00	225.50	3	20,165	0.01%
2021/12/09	11.1	231.15	0	0.00	229.50	11.1	20,198	0.05%
2021/12/08	2	237.00	8	235.69	237.00	-6	20,324	-0.03%
2021/12/07	13.2	231.23	1	238.00	228.00	12.2	20,560	0.06%
2021/12/06	9	233.39	6	235.33	237.00	3	20,856	0.01%
2021/12/03	6	240.92	37.1	239.05	241.00	-31.1	21,325	-0.15%
2021/12/02	7	229.07	5	228.80	230.00	2	21,728	0.01%
2021/12/01	14.1	231.32	2	229.50	228.00	12.1	22,102	0.05%
2021/11/30	14	238.61	10	239.85	240.50	4	22,466	0.02%
2021/11/29	6	227.17	7	226.07	234.00	-1	22,504	0.00%
2021/11/26	9.2	237.97	7	240.29	231.00	2.2	22,542	0.01%
2021/11/25	9	238.28	7.1	240.02	239.00	1.9	22,725	0.01%
2021/11/24	6	237.50	38	239.66	234.50	-32	22,834	-0.14%
2021/11/23	3	232.17	3	235.17	232.00	0	23,249	0.00%
2021/11/22	1	230.50	0	0.00	238.00	1	23,423	0.00%
2021/11/19	6	235.08	0	0.00	235.00	6	23,817	0.03%
2021/11/18	12	236.13	1	236.00	236.50	11	24,138	0.05%
2021/11/17	0	0.00	1	243.00	243.00	-1	24,245	0.00%
2021/11/16	21.2	237.80	3.2	238.79	236.00	18.1	24,279	0.07%
2021/11/15	12	246.46	5	253.80	243.00	7	24,276	0.03%
2021/11/12	11	250.77	88.1	251.91	251.00	-77.1	24,240	-0.32%
2021/11/11	18	244.78	4	252.00	243.50	14	24,079	0.06%
2021/11/10	5	244.61	11	247.86	250.00	-6	23,974	-0.02%
2021/11/09	3.1	244.89	4	247.50	243.50	-0.9	23,930	0.00%
2021/11/08	7	242.14	2	243.25	242.50	5	23,982	0.02%
2021/11/05	9	241.33	13	247.92	249.50	-4	23,957	-0.02%
2021/11/04	4	242.99	7	243.50	242.00	-3	23,880	-0.01%
2021/11/03	13.1	233.56	17	235.24	241.50	-4	23,773	-0.02%
2021/11/02	14	238.20	12	242.08	233.00	2	23,548	0.01%
2021/11/01	38	244.16	11	249.00	239.50	27	23,279	0.12%
2021/10/29	59	246.55	15	248.40	244.00	44	22,958	0.19%
2021/10/28	19.1	245.43	8	247.75	246.50	11.1	22,556	0.05%
2021/10/27	28	250.98	88	251.14	249.50	-60	22,275	-0.27%
2021/10/26	30	245.22	11	243.91	236.00	19	21,599	0.09%
2021/10/25	9	240.61	11	240.96	245.00	-2	21,430	-0.01%
2021/10/22	27	237.06	28	237.55	236.50	-1	21,501	0.00%
2021/10/21	76	236.33	31	234.79	233.00	45	21,414	0.21%
2021/10/20	29	241.81	24.1	243.08	248.00	5	20,975	0.02%
2021/10/19	3	231.83	22.8	232.16	237.50	-19.8	20,214	-0.10%
2021/10/18	16	214.66	15	213.33	216.00	1	20,181	0.00%
2021/10/15	7	210.79	10	209.85	210.00	-3	20,158	-0.01%
2021/10/14	11	203.05	9	203.06	200.00	2	19,953	0.01%
2021/10/13	22	209.27	10	208.10	203.00	12	19,745	0.06%
2021/10/12	8	223.22	4	217.63	219.00	4	19,609	0.02%
2021/10/08	5	215.60	8.3	215.48	221.00	-3.3	19,698	-0.02%
2021/10/07	3	201.33	17	202.32	211.00	-14	19,487	-0.07%
2021/10/06	18	195.81	8	193.63	192.00	10	19,542	0.05%
2021/10/05	34	197.99	34	190.94	201.50	0	19,785	0.00%
2021/10/04	7	198.64	7	197.72	191.00	0	19,784	0.00%
2021/10/01	4	198.38	5	201.30	200.50	-1	20,020	0.00%
2021/09/30	11.3	198.12	9	200.00	202.00	2.3	20,296	0.01%
2021/09/29	7.1	196.11	2	196.50	193.00	5.1	20,608	0.02%
2021/09/28	9.1	199.69	9	201.33	207.00	0.1	20,728	0.00%
2021/09/27	12	210.13	9	210.00	206.50	3	20,624	0.01%
2021/09/24	1	219.50	5	218.60	217.00	-4	20,506	-0.02%
2021/09/23	15	213.27	17.3	215.07	215.00	-2.3	20,337	-0.01%
2021/09/22	16	204.13	13	204.62	204.00	3	20,080	0.01%
2021/09/17	4.2	207.12	10	211.20	212.00	-5.8	20,105	-0.03%
2021/09/16	11.1	206.41	12	206.17	205.00	-1	20,087	0.00%
2021/09/15	9.1	201.79	8	199.75	204.00	1.1	20,140	0.01%
2021/09/14	6	205.17	7	204.21	202.50	-1	20,576	0.00%
2021/09/13	9.1	204.25	11	204.91	202.50	-1.9	21,004	-0.01%
2021/09/10	19	205.26	23	205.31	209.50	-4	21,183	-0.02%
2021/09/09	16	201.63	27	201.41	204.00	-11	21,152	-0.05%
2021/09/08	17	206.59	7.1	202.12	200.50	9.9	20,915	0.05%
2021/09/07	43.1	220.76	48.1	216.05	222.50	-5	20,466	-0.02%
2021/09/06	41.2	223.06	35	223.77	229.00	6.2	19,797	0.03%
2021/09/03	24.1	207.97	29	209.28	219.00	-4.9	19,314	-0.03%
2021/09/02	18	202.42	17	202.59	202.50	1	18,905	0.01%
2021/09/01	8	197.87	8	198.06	198.00	0	18,890	0.00%
2021/08/31	38	197.09	33	195.77	200.50	5	19,285	0.03%
2021/08/30	5	202.30	7	202.43	205.00	-2	19,724	-0.01%
2021/08/27	30	203.33	33.1	202.92	202.00	-3.1	19,769	-0.02%
2021/08/26	12	193.33	2	192.75	196.00	10	19,606	0.05%
2021/08/25	8.1	198.17	18.1	196.61	195.50	-10	19,482	-0.05%
2021/08/24	18	185.11	9	183.94	185.00	9	19,144	0.05%
2021/08/23	1	180.50	11	182.05	184.50	-10	18,981	-0.05%
2021/08/20	3	167.50	6	167.00	168.00	-3	18,870	-0.02%
2021/08/19	8	168.00	5	168.40	159.00	3	18,780	0.02%
2021/08/18	11	169.18	11	171.27	172.50	0	18,751	0.00%
2021/08/17	3	173.17	4	175.00	165.50	-1	18,722	-0.01%
2021/08/16	5	170.80	4.2	171.61	172.50	0.8	18,727	0.00%
2021/08/13	5	173.60	3	172.67	174.50	2	18,812	0.01%
2021/08/12	6	178.17	13	179.23	180.00	-7	18,829	-0.04%
2021/08/11	8	172.26	7	172.14	170.50	1	18,676	0.01%
2021/08/10	4.1	177.27	2.4	178.25	181.00	1.7	18,783	0.01%
2021/08/09	8	179.81	3	176.33	176.00	5	18,841	0.03%
2021/08/06	2	181.25	0	0.00	181.50	2	18,864	0.01%
2021/08/05	5.2	184.65	9.1	184.69	186.50	-3.9	18,898	-0.02%
2021/08/04	4.3	185.45	6	184.58	182.00	-1.7	18,944	-0.01%
2021/08/03	10	190.60	7	188.29	190.00	3	18,935	0.02%
2021/08/02	4	185.38	1	182.50	188.00	3	18,806	0.02%
2021/07/30	7.1	187.25	8	188.44	184.00	-0.9	18,849	0.00%
2021/07/29	20	192.20	21.2	191.97	194.00	-1.2	18,762	-0.01%
2021/07/28	21	175.98	24.1	176.77	179.50	-3.1	18,481	-0.02%
2021/07/27	17.2	185.42	13	185.04	184.00	4.2	18,249	0.02%
2021/07/26	12.1	196.11	11	197.09	197.00	1.1	18,009	0.01%
2021/07/23	16.2	204.16	10.1	199.37	199.50	6.1	17,961	0.03%
2021/07/22	20	202.13	29.2	204.08	209.50	-9.2	18,108	-0.05%
2021/07/21	12	191.63	10	192.65	190.50	2	17,898	0.01%
2021/07/20	3	191.33	5	190.50	186.00	-2	17,766	-0.01%
2021/07/19	14.2	189.56	13	187.50	186.50	1.2	17,608	0.01%
2021/07/16	7	190.57	5.1	192.25	193.00	1.9	17,533	0.01%
2021/07/15	22	190.36	29	190.72	195.50	-7	17,337	-0.04%
2021/07/14	15	183.83	19	183.45	181.00	-4	16,919	-0.02%
2021/07/13	28	185.01	23	176.87	176.50	5	16,770	0.03%
2021/07/12	30	182.72	28.1	185.04	188.50	1.9	16,627	0.01%
2021/07/09	47	173.31	41	172.79	176.00	6	16,335	0.04%
2021/07/08	16.1	169.66	61.1	173.94	174.00	-45	16,122	-0.28%
2021/07/07	35	161.06	31	160.89	159.00	4	15,711	0.03%
2021/07/06	26	154.85	54	158.81	159.00	-28	15,290	-0.18%
2021/07/05	11	144.95	15	146.80	150.00	-4	14,862	-0.03%
2021/07/02	3	132.33	8	135.44	136.50	-5	14,581	-0.03%
2021/07/01	3	130.00	1	132.00	130.00	2	14,533	0.01%
2021/06/30	0	0.00	4.1	132.41	135.00	-4.1	14,662	-0.03%
2021/06/28	6	133.00	5	131.90	131.50	1	15,167	0.01%
2021/06/25	1	139.00	3	141.50	136.50	-2	15,362	-0.01%
2021/06/24	0	0.00	11	139.64	136.50	-11	15,430	-0.07%
2021/06/23	37	137.07	31	137.60	137.00	6	15,546	0.04%
2021/06/22	16	132.75	16	133.84	137.50	0	15,065	0.00%
2021/06/21	10.1	126.66	1	125.00	125.00	9.1	14,550	0.06%
2021/06/18	4	124.75	8	125.75	124.50	-4	14,173	-0.03%
2021/06/17	6	117.17	13	118.92	122.00	-7	13,875	-0.05%
2021/06/16	5	117.20	3	118.83	115.50	2	13,705	0.01%
2021/06/15	2	118.75	1	119.50	118.50	1	13,595	0.01%
2021/06/11	14	120.54	17	119.35	118.00	-3	13,544	-0.02%
2021/06/10	3	120.83	2	122.00	121.50	1	13,417	0.01%
2021/06/09	11	121.86	3	123.17	121.50	8	13,330	0.06%
2021/06/08	59	124.64	47	124.62	122.00	12	13,062	0.09%
2021/06/07	14	121.50	23	122.66	126.00	-9	12,554	-0.07%
2021/06/04	4	117.50	9	116.06	116.00	-5	11,828	-0.04%
2021/06/03	6	113.75	15.1	115.88	118.50	-9.1	11,556	-0.08%
2021/06/02	0	0.00	0.4	108.00	108.50	-0.4	11,197	0.00%
2021/06/01	1	108.50	1	110.50	109.50	0	11,169	0.00%
2021/05/31	6	107.92	2	108.75	109.50	4	11,115	0.04%
2021/05/28	5	103.00	3	105.67	104.50	2	10,979	0.02%
2021/05/27	10	100.00	5	103.40	103.00	5	10,978	0.05%
2021/05/26	10	105.55	4	104.25	104.50	6	10,998	0.05%
2021/05/25	6	100.00	37.1	100.66	104.50	-31.1	11,058	-0.28%
2021/05/24	5	94.78	5	95.16	96.00	0	11,321	0.00%
2021/05/21	25	93.33	11.1	92.02	94.40	14	11,439	0.12%
2021/05/20	9.1	90.03	11	90.61	88.20	-1.9	11,606	-0.02%
2021/05/19	1	95.20	1	93.80	94.00	0	11,700	0.00%
2021/05/18	9	94.12	3	94.50	94.20	6	11,978	0.05%
2021/05/17	4	90.78	4.3	91.97	90.20	-0.3	12,115	0.00%
2021/05/14	2	90.20	14	92.66	89.20	-12	12,079	-0.10%
2021/05/13	5	87.88	5	87.66	86.10	0	12,285	0.00%
2021/05/12	19	87.64	18	85.28	87.40	1	12,262	0.01%
2021/05/11	9	92.64	11.9	88.78	88.00	-2.9	12,169	-0.02%
2021/05/10	8	96.99	5	96.40	96.20	3	12,243	0.02%
2021/05/07	2.4	98.77	4	99.75	100.50	-1.6	12,339	-0.01%
2021/05/06	10	96.86	7	98.47	95.50	3	12,339	0.02%
2021/05/05	12	97.55	13	98.17	95.00	-1	12,391	-0.01%
2021/05/04	16	97.13	8	97.10	97.60	8	12,417	0.06%
2021/05/03	10	101.95	10	102.30	102.00	0	12,442	0.00%
2021/04/29	19	106.89	5	106.70	105.50	14	12,594	0.11%
2021/04/28	13	110.73	13	110.85	109.00	0	12,756	0.00%
2021/04/27	13	105.96	6	106.67	107.50	7	12,631	0.06%
2021/04/26	1	110.00	1	111.00	111.00	0	12,451	0.00%
2021/04/23	0	0.00	2	112.75	113.00	-2	12,412	-0.02%
2021/04/22	1	109.00	4	110.00	108.50	-3	12,462	-0.02%
2021/04/21	2	111.50	0	0.00	111.00	2	12,475	0.02%
2021/04/20	2	114.25	0.8	114.00	114.00	1.2	12,822	0.01%
2021/04/19	9	115.28	15	112.97	113.00	-6	13,083	-0.05%
2021/04/16	21	116.17	17	115.47	116.50	4	13,118	0.03%
2021/04/15	1	108.50	1	111.00	110.50	0	12,997	0.00%
2021/04/14	9	104.83	13	103.77	104.50	-4	13,102	-0.03%
2021/04/13	1	110.50	1	111.50	107.50	0	13,201	0.00%
2021/04/12	4	111.50	3	111.50	112.00	1	13,332	0.01%
2021/04/09	6	114.67	12.3	114.22	112.00	-6.3	13,534	-0.05%
2021/04/08	2	113.00	20	112.15	112.00	-18	13,409	-0.13%
2021/04/07	9.2	113.02	2	113.75	115.00	7.2	13,361	0.05%
2021/04/06	11.1	112.75	8	114.69	116.00	3.1	13,343	0.02%
2021/04/01	2.1	110.94	4	110.13	109.50	-2	13,182	-0.01%
2021/03/31	14	111.00	27	110.56	112.00	-13	12,952	-0.10%
2021/03/30	66	106.35	48	105.92	105.50	18	12,575	0.14%
2021/03/29	13	101.81	12	100.71	100.50	1	12,244	0.01%
2021/03/26	8	98.75	43.1	99.93	102.50	-35.1	12,027	-0.29%
2021/03/25	8	94.68	9	94.80	93.30	-1	11,722	-0.01%
2021/03/24	2	93.60	1	94.00	93.30	1	11,666	0.01%
2021/03/23	3	93.43	13	93.14	90.70	-10	11,678	-0.09%
2021/03/22	1	88.80	3	90.70	91.50	-2	11,766	-0.02%
2021/03/19	14	90.36	1	90.60	90.60	13	11,844	0.11%
2021/03/18	1	95.10	5	93.14	93.40	-4	11,924	-0.03%
2021/03/17	2	93.45	0	0.00	92.70	2	12,204	0.02%
2021/03/16	4	93.68	4	93.30	93.30	0	12,264	0.00%
2021/03/15	10	94.00	6	93.50	93.70	4	12,329	0.03%
2021/03/11	6	94.42	5	94.72	94.90	1	12,461	0.01%
2021/03/10	0	0.00	3.6	93.79	94.90	-3.6	12,435	-0.03%
2021/03/09	1	90.00	0.4	90.00	89.60	0.7	12,473	0.01%
2021/03/08	0	0.00	6	94.58	92.20	-6	12,630	-0.05%
2021/03/05	3	91.33	2	91.75	91.10	1	13,043	0.01%
2021/03/03	4	92.73	6	91.27	92.00	-2	14,129	-0.01%
2021/03/02	7	95.53	7	94.21	93.60	0	14,989	0.00%
2021/02/26	4	97.83	2	97.40	96.10	2	15,742	0.01%
2021/02/25	19	98.39	27	99.77	99.50	-8	16,067	-0.05%
2021/02/24	12	99.82	62	98.46	96.50	-50	15,944	-0.31%
2021/02/23	33	96.87	6	97.15	95.30	27	15,577	0.17%
2021/02/22	17	96.41	40	97.91	98.50	-23	15,472	-0.15%
2021/02/19	7	91.59	13	92.01	93.00	-6	15,248	-0.04%
2021/02/18	29	88.44	48	90.09	91.30	-19	15,315	-0.12%
2021/02/17	13	84.24	17.1	86.38	88.30	-4.1	15,075	-0.03%
2021/02/05	8	80.89	5	80.62	80.30	3	14,865	0.02%
2021/02/04	8.1	80.91	11	81.52	82.00	-3	14,829	-0.02%
2021/02/03	0	0.00	4	77.95	79.10	-4	14,645	-0.03%
2021/02/02	6	75.10	3	75.23	75.50	3	14,931	0.02%
2021/02/01	17	74.05	36	76.07	74.30	-19	14,977	-0.13%
2021/01/29	4	78.78	4	78.58	78.10	0	15,047	0.00%
2021/01/28	22	82.85	17	81.81	81.60	5	15,432	0.03%
2021/01/27	11	85.65	2	85.85	85.50	9	16,075	0.06%
2021/01/26	5	88.18	2	88.80	87.10	3	16,288	0.02%
2021/01/25	29	89.87	14.1	89.53	87.90	14.9	16,816	0.09%
2021/01/22	11.1	91.21	24	91.52	91.50	-12.9	16,867	-0.08%
2021/01/21	11	90.21	13	90.31	89.30	-2	17,204	-0.01%
2021/01/20	19	88.85	8	87.96	87.20	11	17,173	0.06%
2021/01/19	0	0.00	8.1	88.42	87.70	-8.1	17,140	-0.05%
2021/01/15	13	88.00	3	88.83	88.30	10	17,186	0.06%
2021/01/14	15	88.23	3	88.53	87.70	12	17,319	0.07%
2021/01/13	58	91.36	38	90.12	89.10	20	17,321	0.12%
2021/01/12	10	89.58	25.1	89.95	90.00	-15.1	17,027	-0.09%
2021/01/11	4	88.25	19	88.36	88.70	-15	16,874	-0.09%
2021/01/08	19	87.31	11	86.19	86.20	8	16,876	0.05%
2021/01/07	12	87.25	8	87.10	88.20	4	17,285	0.02%
2021/01/06	15.1	86.63	8	86.36	85.00	7.1	17,545	0.04%
2021/01/05	9	85.27	12	85.90	85.80	-3	17,390	-0.02%
2021/01/04	10	84.19	10	84.44	85.00	0	17,323	0.00%
2020/12/31	5	80.52	3	80.83	80.90	2	17,264	0.01%
2020/12/30	6	80.53	2	80.15	80.50	4	17,305	0.02%
2020/12/29	8	81.21	5	81.24	80.40	3	17,324	0.02%
2020/12/28	5	80.96	2	80.80	80.50	3	17,313	0.02%
2020/12/25	2	82.05	2	82.05	81.40	0	17,307	0.00%
2020/12/24	2	81.75	2	82.50	82.50	0	17,381	0.00%
2020/12/23	4	81.78	5	81.66	82.00	-1	17,506	-0.01%
2020/12/22	6	81.65	5	80.96	80.00	1	17,610	0.01%
2020/12/21	7	81.46	3	82.53	82.20	4	17,662	0.02%
2020/12/18	3	84.11	6	84.00	84.40	-3	17,650	-0.02%
2020/12/17	9	84.50	5	84.20	84.00	4	17,731	0.02%
2020/12/16	6	85.17	5.2	85.27	84.70	0.8	17,683	0.00%
2020/12/15	12	85.34	21	85.18	84.00	-9	17,650	-0.05%
2020/12/14	2	86.00	4	85.20	86.30	-2	17,707	-0.01%
2020/12/11	14	84.89	25	84.38	83.60	-11	17,937	-0.06%
2020/12/10	5	84.82	8	84.50	84.20	-3	18,101	-0.02%
2020/12/09	7	85.84	3.9	86.66	85.70	3.2	18,131	0.02%
2020/12/08	3	86.40	4	87.13	86.70	-1	18,114	-0.01%
2020/12/07	17	86.86	2	85.90	85.50	15	18,060	0.08%
2020/12/04	19	85.99	14	85.84	85.90	5	17,952	0.03%
2020/12/03	5	86.04	9	85.57	87.10	-4	17,902	-0.02%
2020/12/02	6	86.43	6	86.68	86.80	0	17,932	0.00%
2020/12/01	25	85.96	15	86.26	85.80	10	17,834	0.06%
2020/11/30	33.4	92.58	14	91.89	90.70	19.4	17,563	0.11%
2020/11/27	55.3	92.48	44	91.69	91.00	11.3	17,211	0.07%
2020/11/26	67.3	88.47	76	89.45	92.40	-8.8	16,793	-0.05%
2020/11/25	42.1	86.06	362	85.90	84.00	-319.9	15,961	-2.00%	大賣/鉅額交易
2020/11/24	336	84.69	39.1	84.41	84.70	297	15,358	1.93%	大買/鉅額交易
2020/11/23	2	76.95	6	76.87	77.00	-4	15,027	-0.03%
2020/11/20	11	75.44	3	75.70	75.20	8	14,990	0.05%
2020/11/19	10	76.03	5	75.62	75.60	5	15,066	0.03%
2020/11/18	9	77.51	8	77.26	77.20	1	15,162	0.01%
2020/11/17	16	78.41	15	78.03	78.40	1	15,253	0.01%
2020/11/16	12	75.45	3	75.93	75.40	9	15,178	0.06%
2020/11/13	2	75.35	5	75.68	76.00	-3	15,309	-0.02%
2020/11/12	8	77.65	7	77.30	77.00	1	15,305	0.01%
2020/11/11	5	78.58	2	78.50	78.00	3	15,513	0.02%
2020/11/10	9	79.73	9	79.30	78.10	0	16,185	0.00%
2020/11/09	0	0.00	5	78.88	77.80	-5	16,619	-0.03%
2020/11/06	13	77.45	10	78.66	77.20	3	17,036	0.02%
2020/11/05	25	78.52	24	78.65	78.30	1	17,082	0.01%
2020/11/04	9	75.38	32	77.33	78.00	-23	16,720	-0.14%
2020/11/03	13	72.98	8	72.91	73.30	5	16,115	0.03%
2020/11/02	2	71.65	14.1	71.06	72.30	-12.1	15,984	-0.08%
2020/10/30	16.1	68.63	6	69.35	69.10	10.1	15,737	0.06%
2020/10/29	8	68.30	24.9	68.57	68.90	-16.9	15,809	-0.11%
2020/10/28	3	65.23	0.9	66.10	65.80	2.1	15,306	0.01%
2020/10/27	2	67.85	1	68.50	67.40	1	15,332	0.01%
2020/10/26	9	67.33	0	0.00	66.70	9	15,433	0.06%
2020/10/23	3	67.80	7	67.90	67.80	-4	15,551	-0.03%
2020/10/22	26	69.36	13	68.88	68.90	13	15,856	0.08%
2020/10/21	9	71.98	8	71.74	71.80	1	15,640	0.01%
2020/10/20	4	71.38	1	71.80	71.50	3	15,742	0.02%
2020/10/19	3	72.33	6	72.10	72.40	-3	15,732	-0.02%
2020/10/16	12	71.18	1	70.60	70.10	11	15,759	0.07%
2020/10/15	8	73.15	5	74.20	72.80	3	15,850	0.02%
2020/10/14	7	71.67	5	70.34	72.30	2	15,363	0.01%
2020/10/13	10	67.26	8	67.31	67.30	2	14,959	0.01%
2020/10/12	5	67.02	4	68.38	68.40	1	14,992	0.01%
2020/10/08	4	68.13	10	68.47	68.10	-6	15,011	-0.04%
2020/10/07	2	67.00	4	67.68	67.10	-2	14,852	-0.01%
2020/10/06	2	66.95	1	66.50	66.50	1	14,831	0.01%
2020/10/05	0	0.00	11	66.83	66.60	-11	14,962	-0.07%
2020/09/30	2	63.95	8	65.48	65.90	-6	15,080	-0.04%
2020/09/29	13	65.88	1	64.90	64.90	12	15,146	0.08%
2020/09/28	5	65.98	2	65.00	66.40	3	15,193	0.02%
2020/09/25	4	62.10	6	63.32	62.50	-2	15,142	-0.01%
2020/09/24	4	66.03	8	65.31	64.90	-4	15,156	-0.03%
2020/09/23	14	65.31	24	65.27	65.00	-10	15,192	-0.07%
2020/09/22	13	66.14	1	68.00	66.40	12	15,480	0.08%
2020/09/21	0	0.00	4	68.73	68.10	-4	15,912	-0.03%
2020/09/18	0	0.00	23	69.49	68.90	-23	16,263	-0.14%
2020/09/17	16	68.54	4	68.10	68.00	12	16,280	0.07%
2020/09/16	16	70.35	10	69.76	69.20	6	16,266	0.04%
2020/09/15	14	69.19	35	68.56	68.70	-21	16,187	-0.13%
2020/09/14	1	64.90	7	64.87	65.40	-6	16,305	-0.04%
2020/09/11	3	62.10	1	62.50	62.20	2	16,451	0.01%
2020/09/10	3	63.27	1	63.80	63.20	2	16,575	0.01%
2020/09/09	1	64.40	3	64.20	64.40	-2	16,862	-0.01%
2020/09/08	6	64.12	8	63.80	64.00	-2	17,180	-0.01%
2020/09/07	20	64.47	0	0.00	64.00	20	17,740	0.11%
2020/09/04	6	65.42	26	66.68	67.00	-20	18,605	-0.11%
2020/09/03	80	66.70	1	67.80	66.10	79	19,085	0.41%
2020/09/02	20	67.01	11	67.41	67.40	9	18,943	0.05%
2020/09/01	7	66.91	4	67.43	68.00	3	18,918	0.02%
2020/08/31	2	64.15	2	64.55	63.80	0	18,645	0.00%
2020/08/28	9	64.79	5	63.68	63.80	4	18,598	0.02%
2020/08/27	13	67.61	11	67.56	66.60	2	18,462	0.01%
2020/08/26	3	66.60	2	66.40	66.30	1	18,586	0.01%
2020/08/25	4	66.70	5	67.26	67.50	-1	18,694	-0.01%
2020/08/24	5	68.18	3	69.87	66.30	2	18,625	0.01%
2020/08/21	3	69.57	2	69.80	68.90	1	18,469	0.01%
2020/08/20	9	73.57	4	70.83	69.80	5	18,355	0.03%
2020/08/19	9	78.06	14	81.54	77.50	-5	18,230	-0.03%
2020/08/18	0	0.00	21	80.80	80.20	-21	18,173	-0.12%
2020/08/17	19	78.73	41	79.50	79.00	-22	18,069	-0.12%
2020/08/14	53	76.81	19	77.31	77.20	34	17,719	0.19%
2020/08/13	59	82.82	29.1	80.94	77.90	29.9	16,916	0.18%
2020/08/12	44	85.34	34	85.04	86.20	10	16,110	0.06%
2020/08/11	22	83.90	19	85.01	82.50	3	15,567	0.02%
2020/08/10	13	83.24	23	83.71	82.60	-10	15,235	-0.07%
2020/08/07	5	81.40	2	80.90	80.70	3	15,084	0.02%
2020/08/06	25	83.24	21	82.56	83.00	4	14,933	0.03%
2020/08/05	83	81.00	69	82.02	81.70	14	14,694	0.10%
2020/08/04	21	80.53	11	78.48	77.50	10	14,364	0.07%
2020/08/03	7	77.89	13	77.60	76.00	-6	14,091	-0.04%
2020/07/31	13	75.81	18	76.87	77.40	-5	14,018	-0.04%
2020/07/30	59	74.93	66	75.05	75.80	-7	13,762	-0.05%
2020/07/29	4	72.85	1	72.20	72.70	3	13,464	0.02%
2020/07/28	7	72.71	31	72.41	72.80	-24	13,322	-0.18%
2020/07/27	2	69.70	6	70.43	69.50	-4	13,023	-0.03%
2020/07/24	3	70.30	3	71.27	69.80	0	13,044	0.00%
2020/07/23	0	0.00	6	70.00	70.70	-6	12,884	-0.05%
2020/07/22	8	69.14	7	69.96	70.50	1	12,980	0.01%
2020/07/21	61	69.26	50	68.74	69.10	11	12,911	0.09%
2020/07/20	1	65.20	1	64.80	65.20	0	12,644	0.00%
2020/07/17	4	65.68	0	0.00	64.70	4	12,639	0.03%
2020/07/16	11	67.08	14	66.98	67.20	-3	12,594	-0.02%
2020/07/15	11	66.45	13	66.59	64.90	-2	12,503	-0.02%
2020/07/14	8	67.69	6	67.72	67.70	2	12,380	0.02%
2020/07/13	2	67.80	1	68.70	68.00	1	12,348	0.01%
2020/07/10	11	68.75	6	68.15	67.10	5	12,452	0.04%
2020/07/09	18	72.87	4	72.60	71.00	14	12,414	0.11%
2020/07/08	1	71.80	5	74.06	73.90	-4	12,229	-0.03%
2020/07/07	0	0.00	5	72.86	72.00	-5	12,119	-0.04%
2020/07/06	2	72.75	4	73.10	73.00	-2	12,037	-0.02%
2020/07/03	9	72.84	3	72.63	71.50	6	11,982	0.05%
2020/07/02	3	71.73	8	72.59	72.90	-5	11,879	-0.04%
2020/07/01	18	72.41	14	73.27	72.50	4	11,799	0.03%
2020/06/30	46	71.81	79	71.61	70.30	-33	11,524	-0.29%
2020/06/29	34	68.22	14	68.26	67.70	20	11,088	0.18%
2020/06/24	3	65.83	6	65.73	65.70	-3	10,727	-0.03%
2020/06/23	15	64.16	9	64.36	65.20	6	10,740	0.06%
2020/06/22	10	65.09	10	65.67	64.70	0	10,613	0.00%
2020/06/19	23	65.44	63.1	64.43	65.50	-40.1	10,362	-0.39%
2020/06/18	22	61.30	26.1	61.51	62.60	-4.1	9,793	-0.04%
2020/06/17	8	60.45	6	61.73	60.60	2	9,542	0.02%
2020/06/16	49	62.04	30	62.43	61.00	19	9,437	0.20%
2020/06/15	28	62.40	15	63.27	61.10	13	9,162	0.14%
2020/06/12	19	64.21	12	64.45	62.50	7	8,859	0.08%
2020/06/11	58	61.23	73	62.38	65.00	-15	8,373	-0.18%
2020/06/10	32	57.27	51	58.34	59.70	-19	7,388	-0.26%
2020/06/09	5	54.20	19	54.34	54.30	-14	6,884	-0.20%
2020/06/08	7	54.66	13	54.99	52.80	-6	6,868	-0.09%
2020/06/05	0	0.00	6	53.15	52.90	-6	6,718	-0.09%
2020/06/04	1	52.80	0	0.00	52.60	1	6,721	0.01%
2020/06/03	7	52.99	2	54.00	52.60	5	6,738	0.07%
2020/06/02	10	52.87	15	53.08	52.50	-5	6,632	-0.08%
2020/06/01	8	50.43	14	50.78	51.20	-6	6,401	-0.09%
2020/05/29	1	47.90	24	48.01	48.15	-23	6,224	-0.37%
2020/05/28	22	46.60	22	47.11	46.70	0	6,153	0.00%
2020/05/27	7	46.49	5	46.90	46.30	2	6,158	0.03%
2020/05/26	2	45.73	4	46.15	46.40	-2	6,110	-0.03%
2020/05/25	27	45.12	8	44.97	45.00	19	6,057	0.31%
2020/05/22	4	47.39	2	47.25	46.40	2	6,026	0.03%
2020/05/21	5	47.50	5	47.62	47.35	0	6,228	0.00%
2020/05/20	4	47.31	0	0.00	46.95	4	6,325	0.06%
2020/05/19	5	48.36	1	47.45	48.00	4	6,382	0.06%
2020/05/18	5	49.36	0	0.00	47.90	5	6,374	0.08%
2020/05/15	1	50.00	7	50.81	50.70	-6	6,410	-0.09%
2020/05/14	2	51.65	18	51.62	51.00	-16	6,493	-0.25%
2020/05/13	2	53.40	2	53.00	53.10	0	6,489	0.00%
2020/05/12	1	54.40	1	53.50	53.50	0	6,575	0.00%
2020/05/11	28	53.93	9	54.31	54.70	19	6,782	0.28%
2020/05/08	3	53.20	8	52.95	53.30	-5	6,864	-0.07%
2020/05/07	2	52.60	10	52.70	52.20	-8	6,934	-0.12%
2020/05/06	0	0.00	2	51.80	51.60	-2	7,080	-0.03%
2020/05/05	0	0.00	1	52.90	51.60	-1	7,198	-0.01%
2020/05/04	3	52.70	1	52.50	52.60	2	7,160	0.03%
2020/04/30	3	52.50	4	52.70	52.80	-1	7,118	-0.01%
2020/04/29	4	51.65	4	51.20	51.00	0	7,048	0.00%
2020/04/28	1	50.50	1	50.60	50.00	0	6,974	0.00%
2020/04/27	5	50.74	3	51.07	50.40	2	6,979	0.03%
2020/04/24	3	49.47	23	49.97	50.90	-20	6,799	-0.29%
2020/04/23	2	48.45	1	48.70	47.95	1	6,681	0.01%
2020/04/21	0	0.00	9	48.35	47.15	-9	6,560	-0.14%
2020/04/20	4	48.34	0	0.00	48.00	4	6,501	0.06%
2020/04/17	2	47.78	23	47.38	47.25	-21	6,484	-0.32%
2020/04/16	3	48.27	11	47.74	48.25	-8	6,393	-0.13%
2020/04/15	16	47.99	4	48.71	47.60	12	6,372	0.19%
2020/04/14	12	46.38	26	46.39	47.45	-14	6,214	-0.23%
2020/04/13	0	0.00	10	44.05	43.15	-10	6,099	-0.16%
2020/04/10	0	0.00	16	42.70	43.70	-16	6,161	-0.26%
2020/04/09	3	43.03	3	43.13	42.95	0	6,191	0.00%
2020/04/08	10	43.95	11	44.77	43.90	-1	6,190	-0.02%
2020/04/07	6	43.90	13	44.00	44.30	-7	6,123	-0.11%
2020/04/06	11	42.55	10	42.97	42.20	1	6,030	0.02%
2020/04/01	20	41.61	24	42.01	41.70	-4	5,971	-0.07%
2020/03/31	28	40.26	29	40.44	40.45	-1	5,882	-0.02%
2020/03/30	4	37.91	4	37.68	38.30	0	5,801	0.00%
2020/03/27	7	37.67	5	38.00	36.75	2	5,793	0.03%
2020/03/26	0	0.00	2	36.45	36.50	-2	5,722	-0.03%
2020/03/25	3	35.87	1	36.00	35.60	2	5,689	0.04%
2020/03/23	2	31.90	0	0.00	31.10	2	5,890	0.03%
2020/03/20	2	33.75	3	33.63	33.40	-1	6,019	-0.02%
2020/03/19	5	31.54	3	31.97	31.05	2	5,957	0.03%
2020/03/18	6	34.79	6	35.68	34.50	0	5,950	0.00%
2020/03/17	5	36.09	3	35.50	35.20	2	6,035	0.03%
2020/03/16	7	41.09	0	0.00	39.00	7	6,167	0.11%
2020/03/13	3	40.37	2	41.78	42.75	1	6,130	0.02%
2020/03/12	4	46.21	2	46.60	44.15	2	6,072	0.03%
2020/03/11	4	48.94	2	49.10	48.95	2	6,103	0.03%
2020/03/10	0	0.00	1	48.30	49.60	-1	6,198	-0.02%
2020/03/09	10	49.77	0	0.00	49.20	10	6,206	0.16%
2020/03/06	0	0.00	1	52.90	52.70	-1	6,156	-0.02%
2020/03/04	2	51.95	2	52.20	52.70	0	6,363	0.00%
2020/03/03	1	52.90	0	0.00	52.60	1	6,535	0.02%
2020/03/02	0	0.00	1	50.00	52.80	-1	6,924	-0.01%
2020/02/27	1	51.50	0	0.00	51.60	1	6,949	0.01%
2020/02/25	1	54.30	1	54.30	54.30	0	6,965	0.00%
2020/02/24	11	56.38	20	55.89	55.80	-9	6,912	-0.13%
2020/02/21	6	54.75	11	54.91	54.20	-5	6,832	-0.07%
2020/02/20	3	54.07	3	54.10	54.10	0	7,202	0.00%
2020/02/19	0	0.00	6	53.15	53.70	-6	7,179	-0.08%
2020/02/18	2	52.55	0	0.00	52.40	2	7,190	0.03%
2020/02/17	1	54.10	1	53.90	54.20	0	7,103	0.00%
2020/02/14	1	53.50	2	53.30	53.00	-1	7,021	-0.01%
2020/02/13	1	53.20	3	52.93	53.00	-2	7,030	-0.03%
2020/02/12	3	52.57	17	52.55	52.70	-14	6,933	-0.20%
2020/02/11	17	49.90	20	50.44	51.20	-3	6,750	-0.04%
2020/02/10	8	49.88	0	0.00	48.75	8	6,657	0.12%
2020/02/07	6	50.72	2	51.65	50.20	4	6,601	0.06%
2020/02/06	1	49.65	8	50.81	51.30	-7	6,432	-0.11%
2020/02/05	1	47.10	1	47.50	46.65	0	6,383	0.00%
2020/02/04	1	46.30	2	46.50	47.20	-1	6,436	-0.02%
2020/02/03	1	45.15	1	44.00	45.75	0	6,517	0.00%
2020/01/31	1	44.85	1	46.10	47.00	0	6,613	0.00%
2020/01/30	3	46.80	6	46.63	45.55	-3	6,898	-0.04%
2020/01/17	0	0.00	1	49.65	50.00	-1	7,249	-0.01%
2020/01/16	9	49.40	3	49.05	48.90	6	7,378	0.08%
2020/01/15	23	49.88	2	50.00	49.95	21	7,489	0.28%
2020/01/14	6	49.89	0	0.00	50.30	6	7,691	0.08%
2020/01/13	0	0.00	4	49.53	49.65	-4	7,794	-0.05%
2020/01/08	2	48.05	28	48.13	47.95	-26	8,495	-0.31%
2020/01/07	7	48.03	4	48.05	47.95	3	8,524	0.04%
2020/01/06	3	49.72	0	0.00	49.10	3	8,494	0.04%
2020/01/02	1	51.50	1	51.20	51.50	0	8,399	0.00%
2019/12/27	0	0.00	1	52.00	52.40	-1	8,438	-0.01%
2019/12/26	2	51.80	2	51.75	51.50	0	8,452	0.00%
2019/12/25	2	51.55	0	0.00	51.90	2	8,516	0.02%
2019/12/24	1	51.89	1	51.90	51.80	0	8,553	0.00%
2019/12/23	2	52.35	0	0.00	52.20	2	8,517	0.02%
2019/12/20	4	53.53	1	53.70	53.30	3	8,486	0.04%
2019/12/19	11	53.71	8	53.79	54.10	3	8,595	0.03%
2019/12/18	3	54.63	2	55.75	54.40	1	8,588	0.01%
2019/12/17	2	55.80	5	55.72	56.00	-3	8,552	-0.04%
2019/12/16	1	54.48	4	54.28	53.90	-3	8,580	-0.03%
2019/12/13	4	54.10	4	54.55	54.40	0	8,806	0.00%
2019/12/12	3.1	55.37	4	55.68	55.00	-0.9	9,032	-0.01%
2019/12/11	7	55.04	4	54.78	54.70	3	9,316	0.03%
2019/12/10	2	53.20	1	53.80	53.40	1	9,089	0.01%
2019/12/09	2.1	53.99	1	53.60	53.60	1.1	9,208	0.01%
2019/12/06	6.1	54.25	9	54.38	54.30	-3	9,375	-0.03%
2019/12/05	11	53.95	4	54.08	54.00	7	9,346	0.07%
2019/12/04	3	51.57	1	51.50	52.20	2	9,356	0.02%
2019/12/03	1	51.40	1	51.20	51.80	0	9,329	0.00%
2019/12/02	1	51.79	5	52.20	51.40	-4	9,286	-0.04%
2019/11/29	1	52.00	3	53.37	53.10	-2	9,220	-0.02%
2019/11/28	7	53.67	6	53.90	53.50	1	9,071	0.01%
2019/11/27	9	53.33	49	52.94	54.00	-40	8,916	-0.45%
2019/11/26	3	50.70	5	51.32	50.40	-2	8,457	-0.02%
2019/11/25	1	49.95	14	50.37	49.70	-13	8,368	-0.16%
2019/11/22	14	51.46	6	50.90	50.50	8	8,329	0.10%
2019/11/21	9	50.61	14	51.30	52.40	-5	8,236	-0.06%
2019/11/20	11	51.47	11	51.38	50.90	0	8,143	0.00%
2019/11/19	50	50.78	13	51.75	50.70	37	7,953	0.47%
2019/11/18	6	48.67	5	49.26	49.10	1	7,476	0.01%
2019/11/15	0	0.00	1	48.40	48.40	-1	7,428	-0.01%
2019/11/14	1	47.35	1	47.10	46.80	0	7,373	0.00%
2019/11/13	0	0.00	1	47.80	48.00	-1	7,338	-0.01%
2019/11/12	0.1	47.50	1	46.50	47.50	-0.9	7,295	-0.01%
2019/11/11	1	46.80	0	0.00	46.25	1	7,237	0.01%
2019/11/05	2	48.00	0	0.00	48.00	2	7,037	0.03%
2019/11/04	2	48.80	5	48.80	48.65	-3	7,028	-0.04%
2019/10/31	4	47.38	4	47.94	48.25	0	6,930	0.00%
2019/10/30	12	48.33	5	48.00	47.80	7	6,857	0.10%
2019/10/29	13	48.72	5	48.89	48.80	8	6,787	0.12%
2019/10/28	5	49.19	9	48.58	48.40	-4	6,693	-0.06%
2019/10/25	3	47.52	2	48.63	49.30	1	6,506	0.02%
2019/10/24	3	47.97	3	47.65	47.90	0	6,327	0.00%
2019/10/23	2.1	47.05	2	47.50	47.30	0.1	6,254	0.00%
2019/10/22	0	0.00	7	47.04	47.10	-7	6,156	-0.11%
2019/10/21	0	0.00	15	46.15	46.20	-15	5,978	-0.25%
2019/10/18	5	45.45	1	45.50	45.45	4	5,877	0.07%
2019/10/17	40.1	45.33	37	45.03	45.50	3.1	5,737	0.05%
2019/10/16	0	0.00	2	43.88	44.15	-2	5,387	-0.04%
2019/10/09	1	39.85	0	0.00	39.85	1	5,209	0.02%
2019/10/08	0.1	40.40	2	40.88	40.35	-2	5,197	-0.04%
2019/10/07	0	0.00	4	41.20	41.00	-4	5,198	-0.08%
2019/10/04	5	40.88	4	41.00	40.85	1	5,159	0.02%
2019/10/03	5	40.96	1	41.10	41.15	4	5,142	0.08%
2019/10/02	2	40.90	3	40.98	41.45	-1	5,109	-0.02%
2019/10/01	13.1	41.16	9	40.95	41.20	4.1	5,084	0.08%
2019/09/27	6.1	41.95	5	42.33	41.90	1.1	5,013	0.02%
2019/09/26	4	43.48	0	0.00	43.30	4	4,921	0.08%
2019/09/25	2.1	43.30	2	43.33	43.20	0.1	4,941	0.00%
2019/09/24	6	43.83	8	43.76	43.00	-2	4,951	-0.04%
2019/09/23	2.1	44.82	8	44.89	44.65	-5.9	4,820	-0.12%
2019/09/20	8	44.76	11	44.53	44.75	-3	4,749	-0.06%
2019/09/19	13	45.23	2	45.45	45.65	11	4,597	0.24%
2019/09/18	9.1	46.03	10	45.81	45.75	-0.9	4,439	-0.02%
2019/09/17	3	45.07	7	45.19	45.40	-4	4,183	-0.10%
2019/09/16	16	44.38	17	44.71	45.20	-1	3,920	-0.03%
2019/09/12	0	0.00	1	42.15	42.15	-1	3,511	-0.03%
2019/09/11	17	42.18	11	42.20	42.05	6	3,488	0.17%
2019/09/10	9	42.37	5	42.63	41.40	4	3,321	0.12%
2019/09/09	0	0.00	1	41.65	41.70	-1	3,118	-0.03%
2019/09/06	3	41.45	6	41.33	41.25	-3	3,022	-0.10%
2019/09/04	0	0.00	6	39.55	39.45	-6	2,883	-0.21%
2019/09/03	0	0.00	3	39.68	39.50	-3	2,917	-0.10%
2019/09/02	10	39.15	1	39.15	39.15	9	2,882	0.31%
2019/08/30	6	39.30	0	0.00	39.05	6	2,878	0.21%
2019/08/28	3	37.83	2	37.65	37.70	1	2,847	0.04%
2019/08/27	1	38.20	2	38.25	37.85	-1	2,833	-0.04%
2019/08/26	1	37.85	0	0.00	37.85	1	2,821	0.04%
2019/08/23	2	37.55	0	0.00	37.65	2	2,821	0.07%
2019/08/22	22	37.71	0	0.00	37.50	22	2,823	0.78%
2019/08/19	0	0.00	1	38.15	38.10	-1	2,706	-0.04%
2019/08/14	5	38.75	5	38.50	38.50	0	2,682	0.00%
2019/08/13	0	0.00	5	38.30	38.40	-5	2,692	-0.19%
2019/08/12	5	38.50	1	38.60	38.60	4	2,728	0.15%
2019/08/06	2	37.05	0	0.00	37.60	2	2,791	0.07%
2019/08/05	0	0.00	20	38.10	38.10	-20	2,827	-0.71%
2019/08/02	2	39.20	0	0.00	39.00	2	2,862	0.07%
2019/08/01	1	39.35	0	0.00	39.35	1	2,902	0.03%
2019/07/31	3	39.17	1	39.40	39.85	2	2,992	0.07%
2019/07/30	4	40.04	8	40.49	39.30	-4	2,961	-0.14%
2019/07/29	1	43.80	0	0.00	42.85	1	2,792	0.04%
2019/07/26	1	43.40	0	0.00	43.60	1	2,789	0.04%
2019/07/25	1.1	43.45	1	43.25	43.45	0.1	2,815	0.00%
2019/07/24	0	0.00	1	42.40	42.45	-1	2,887	-0.03%
2019/07/23	0	0.00	1	42.70	41.80	-1	2,935	-0.03%
2019/07/19	5	42.25	0	0.00	41.55	5	3,312	0.15%
2019/07/18	1	41.75	8	41.79	41.65	-7	3,414	-0.21%
2019/07/17	2	42.23	2	42.20	42.35	0	3,486	0.00%
2019/07/15	5	40.95	0	0.00	40.75	5	3,709	0.13%
2019/07/12	1	40.50	5	40.65	40.55	-4	4,255	-0.09%
2019/07/11	8	41.01	9	41.08	40.75	-1	4,576	-0.02%
2019/07/09	9	40.65	0	0.00	40.45	9	4,560	0.20%
2019/07/08	0	0.00	5	40.65	40.70	-5	4,568	-0.11%
2019/07/05	0	0.00	4	41.55	41.50	-4	4,601	-0.09%
2019/07/04	8	41.14	0	0.00	41.40	8	4,616	0.17%
2019/07/03	0	0.00	5	40.85	40.70	-5	4,695	-0.11%
2019/07/02	2	41.15	0	0.00	41.15	2	4,833	0.04%
2019/07/01	16	40.85	2	40.90	40.55	14	4,955	0.28%
2019/06/27	0	0.00	16	39.78	39.55	-16	4,968	-0.32%
2019/06/25	1	39.70	0	0.00	39.60	1	5,012	0.02%
2019/06/21	0	0.00	6	40.70	40.20	-6	5,090	-0.12%
2019/06/20	1	41.30	1	40.60	41.30	0	5,067	0.00%
2019/06/19	5	41.10	0	0.00	40.65	5	5,066	0.10%
2019/06/18	0	0.00	1	40.50	40.15	-1	5,053	-0.02%
2019/06/17	4	41.33	0	0.00	40.80	4	5,115	0.08%
2019/06/13	0	0.00	1	40.20	40.40	-1	5,139	-0.02%
2019/06/11	1	40.75	0	0.00	40.30	1	5,115	0.02%
2019/06/10	0	0.00	1	40.20	39.95	-1	5,075	-0.02%
2019/06/06	0	0.00	1	40.45	39.85	-1	5,065	-0.02%
2019/06/05	0	0.00	1	40.20	40.05	-1	5,062	-0.02%
2019/05/31	2	39.83	2	39.85	39.60	0	5,089	0.00%
2019/05/30	4	39.93	0	0.00	39.50	4	5,077	0.08%
2019/05/22	1	39.55	3	39.22	39.00	-2	5,140	-0.04%
2019/05/21	1	38.90	1	38.20	39.40	0	5,193	0.00%
2019/05/20	1	38.45	0	0.00	38.30	1	5,362	0.02%
2019/05/17	0	0.00	3	39.55	38.80	-3	5,404	-0.06%
2019/05/16	2	39.88	0	0.00	39.40	2	5,380	0.04%
2019/05/15	0	0.00	5	40.10	40.60	-5	5,386	-0.09%
2019/05/14	17	38.94	1	39.55	39.80	16	5,360	0.30%
2019/05/13	7	39.79	2	40.05	39.90	5	5,335	0.09%
2019/05/10	0	0.00	5	40.30	40.70	-5	5,261	-0.10%
2019/05/09	11	41.94	3	41.52	41.50	8	5,200	0.15%
2019/05/08	13	42.87	6	42.43	42.35	7	5,119	0.14%
2019/05/07	1	44.10	2	44.10	44.10	-1	5,002	-0.02%
2019/05/06	4	44.51	8	44.60	44.20	-4	4,999	-0.08%
2019/05/03	0	0.00	13	45.57	45.65	-13	5,010	-0.26%
2019/05/02	13	45.46	4	45.54	45.35	9	4,974	0.18%
2019/04/30	18	44.64	12	43.75	46.60	6	4,917	0.12%
2019/04/29	1	45.25	1	45.40	45.20	0	4,760	0.00%
2019/04/26	5	47.65	0	0.00	46.55	5	4,680	0.11%
2019/04/25	12	48.53	3	49.50	46.95	9	4,559	0.20%
2019/04/24	1	52.20	0	0.00	50.60	1	4,262	0.02%
2019/04/23	4	49.84	3	49.88	51.40	1	4,141	0.02%
2019/04/22	6	50.82	0	0.00	50.90	6	4,052	0.15%
2019/04/19	28	54.03	3	54.63	52.30	25	3,967	0.63%
2019/04/18	11	52.53	12	52.65	52.90	-1	3,686	-0.03%
2019/04/17	68	50.40	81	50.48	50.60	-13	3,166	-0.41%
2019/04/16	16	45.49	12	45.60	46.00	4	2,877	0.14%
2019/04/15	4	44.75	0	0.00	44.70	4	2,905	0.14%
2019/04/11	1	45.90	0	0.00	44.50	1	2,942	0.03%
2019/04/10	5	45.95	0	0.00	45.80	5	2,898	0.17%
2019/04/09	5	46.04	3	46.42	45.75	2	2,871	0.07%
2019/04/08	3	49.17	3	48.22	48.45	0	2,808	0.00%
2019/04/03	0	0.00	4	46.58	47.25	-4	2,703	-0.15%
2019/04/02	1	44.70	1	44.95	44.70	0	2,546	0.00%
2019/04/01	4	45.20	3	44.70	44.70	1	2,545	0.04%
2019/03/29	2	44.80	2	44.58	45.10	0	2,505	0.00%
2019/03/28	1	44.10	0	0.00	44.10	1	2,478	0.04%
2019/03/27	2	44.25	0	0.00	43.50	2	2,508	0.08%
2019/03/26	0.1	43.90	0	0.00	43.80	0.1	2,456	0.00%
2019/03/22	1	43.35	0	0.00	43.45	1	2,417	0.04%
2019/03/20	0	0.00	1	42.95	43.55	-1	2,474	-0.04%
2019/03/19	0	0.00	1	42.05	42.65	-1	2,650	-0.04%
2019/03/13	2	41.65	0	0.00	41.25	2	2,970	0.07%
2019/03/08	2	41.18	0	0.00	41.00	2	3,236	0.06%
2019/03/07	1	41.65	0	0.00	41.50	1	3,309	0.03%
2019/03/06	0	0.00	1	42.45	42.30	-1	3,336	-0.03%
2019/03/04	1	41.75	0	0.00	42.00	1	3,385	0.03%
2019/02/26	5	43.45	0	0.00	43.25	5	3,381	0.15%
2019/02/20	0	0.00	4	43.10	43.45	-4	3,498	-0.11%
2019/02/19	16	43.75	3	43.43	43.15	13	3,520	0.37%
2019/02/18	2	46.65	2	47.35	46.40	0	3,369	0.00%
2019/02/15	6	45.48	10	45.65	45.50	-4	3,306	-0.12%
2019/02/14	1	46.15	1	46.15	45.50	0	3,305	0.00%
2019/02/12	0	0.00	1	44.80	44.95	-1	3,258	-0.03%
2019/02/11	0	0.00	10	44.05	44.10	-10	3,245	-0.31%
2019/01/30	0	0.00	1	44.00	44.10	-1	3,246	-0.03%
2019/01/29	0	0.00	4	43.95	44.15	-4	3,244	-0.12%
2019/01/28	4	43.80	0	0.00	43.75	4	3,245	0.12%
2019/01/25	1	44.40	1	44.20	44.00	0	3,277	0.00%
2019/01/24	11	43.50	10	43.73	44.20	1	3,246	0.03%
2019/01/23	2	42.25	1	42.25	42.25	1	3,197	0.03%
2019/01/21	2	42.40	0	0.00	42.50	2	3,227	0.06%
2019/01/18	5	42.23	0	0.00	42.10	5	3,253	0.15%
2019/01/16	1	41.80	0	0.00	42.00	1	3,259	0.03%
2019/01/14	2	41.95	1	41.90	42.00	1	3,263	0.03%
2019/01/11	6	41.53	2	41.80	41.30	4	3,266	0.12%
2019/01/09	3	42.70	0	0.00	42.65	3	3,235	0.09%
2019/01/08	1	43.15	5	44.30	42.75	-4	3,216	-0.12%
2019/01/07	1	42.10	5	43.25	43.60	-4	3,175	-0.13%
2019/01/04	1	40.50	0	0.00	40.70	1	3,153	0.03%
2019/01/03	7	41.90	2	41.83	41.80	5	3,205	0.16%
2018/12/27	5	43.00	1	44.35	43.15	4	3,309	0.12%
2018/12/26	5	44.33	0	0.00	43.30	5	3,280	0.15%
2018/12/25	1	45.55	0	0.00	45.55	1	3,257	0.03%
2018/12/22	0	0.00	4	45.00	45.30	-4	3,413	-0.12%
2018/12/21	0	0.00	1	44.20	45.45	-1	3,470	-0.03%
2018/12/20	10	44.31	2	44.35	43.90	8	3,499	0.23%
2018/12/14	1	46.30	0	0.00	47.00	1	3,898	0.03%
2018/12/13	2	47.45	2	47.80	47.90	0	3,935	0.00%
2018/12/12	7	49.84	5	49.86	47.55	2	4,138	0.05%
2018/12/11	5	48.19	5	48.36	49.50	0	4,085	0.00%
2018/12/10	2	46.83	1	46.40	45.60	1	3,999	0.03%
2018/12/07	3	48.47	6	48.87	48.40	-3	3,917	-0.08%
2018/12/06	1	46.20	0	0.00	47.00	1	3,817	0.03%
2018/12/05	1	47.80	2	47.60	47.70	-1	3,731	-0.03%
2018/12/04	1	47.30	2	47.53	47.70	-1	3,687	-0.03%
2018/12/03	5	47.38	5	47.08	47.10	0	3,597	0.00%
2018/11/30	1	45.15	3	45.10	45.00	-2	3,481	-0.06%
2018/11/29	0	0.00	1	43.50	43.50	-1	3,399	-0.03%
2018/11/28	2	42.55	1	43.00	42.55	1	3,356	0.03%
2018/11/23	2	41.60	0	0.00	41.00	2	3,287	0.06%
2018/11/21	1	44.60	0	0.00	43.60	1	3,266	0.03%
2018/11/20	1	45.75	1	45.00	44.80	0	3,232	0.00%
2018/11/19	1	44.30	2	44.60	44.35	-1	3,141	-0.03%
2018/11/16	0	0.00	4	44.39	44.50	-4	3,103	-0.13%
2018/11/15	1	41.85	3	41.60	41.80	-2	3,033	-0.07%
2018/11/14	0	0.00	1	39.80	39.30	-1	3,001	-0.03%
2018/11/13	0	0.00	1	39.80	40.00	-1	3,032	-0.03%
2018/11/12	1	41.25	0	0.00	40.95	1	3,020	0.03%
2018/11/09	1	41.35	1	41.65	41.05	0	3,030	0.00%
2018/11/08	1	42.45	0	0.00	41.70	1	3,046	0.03%
2018/11/07	0	0.00	1	41.65	41.70	-1	3,059	-0.03%
2018/10/31	5	39.92	0	0.00	40.45	5	3,041	0.16%
2018/10/29	0	0.00	1	39.40	39.20	-1	3,038	-0.03%
2018/10/26	1	39.10	1	39.35	39.95	0	3,105	0.00%
2018/10/25	1	40.75	1	41.90	40.65	0	3,101	0.00%
2018/10/24	1	42.90	8	43.01	42.90	-7	3,111	-0.22%
2018/10/23	4	44.64	0	0.00	43.55	4	3,173	0.13%
2018/10/19	0	0.00	2	42.85	43.55	-2	3,191	-0.06%
2018/10/18	2	44.15	0	0.00	43.85	2	3,207	0.06%
2018/10/17	4	44.78	0	0.00	44.60	4	3,217	0.12%
2018/10/16	1	44.45	4	44.90	44.25	-3	3,205	-0.09%
2018/10/15	5	43.53	0	0.00	43.80	5	3,196	0.16%
2018/10/11	3	42.67	8	42.74	42.60	-5	3,196	-0.16%
2018/10/05	23	47.84	2	48.93	48.35	21	3,190	0.66%
2018/10/04	2	52.20	1	52.30	52.20	1	3,106	0.03%
2018/10/03	1	52.70	0	0.00	52.20	1	3,098	0.03%
2018/10/02	8	54.44	1	54.20	53.20	7	3,079	0.23%
2018/10/01	12	54.69	33	53.32	54.60	-21	2,989	-0.70%
2018/09/28	24	52.38	3	53.03	52.00	21	2,940	0.71%
2018/09/27	7	53.80	27	54.45	53.30	-20	2,888	-0.69%
2018/09/26	15	53.60	8	53.89	53.70	7	2,826	0.25%
2018/09/25	7	55.74	7	55.26	55.10	0	2,801	0.00%
2018/09/21	5	56.80	0	0.00	55.70	5	2,757	0.18%
2018/09/20	54	58.21	74	58.08	56.10	-20	2,679	-0.75%
2018/09/19	5	55.70	2	55.75	55.70	3	2,379	0.13%
2018/09/18	60	55.67	67	55.69	55.70	-7	2,297	-0.30%
2018/09/17	82	52.87	90	53.75	53.90	-8	2,058	-0.39%
2018/09/14	0	0.00	7	49.24	49.40	-7	1,905	-0.37%
2018/09/13	0	0.00	2	48.40	48.50	-2	1,908	-0.10%
2018/09/12	1	48.25	0	0.00	47.85	1	1,949	0.05%
2018/09/10	0	0.00	2	46.30	46.95	-2	2,012	-0.10%
2018/09/07	2	48.03	0	0.00	48.00	2	2,031	0.10%
2018/09/05	0	0.00	1	50.00	50.00	-1	2,045	-0.05%
2018/09/04	1	49.90	10	50.00	50.00	-9	2,070	-0.43%
2018/08/31	0	0.00	1	49.20	49.30	-1	2,141	-0.05%
2018/08/30	2	49.40	3	49.33	49.40	-1	2,191	-0.05%
2018/08/29	0	0.00	3	49.20	48.80	-3	2,216	-0.14%
2018/08/28	2	48.18	0	0.00	48.95	2	2,246	0.09%
2018/08/24	1	47.20	0	0.00	47.10	1	2,293	0.04%
2018/08/23	2	47.53	0	0.00	47.80	2	2,337	0.09%
2018/08/22	2	47.50	1	48.00	47.35	1	2,458	0.04%
2018/08/21	0	0.00	1	47.45	47.60	-1	2,538	-0.04%
2018/08/20	2	47.45	0	0.00	47.00	2	2,737	0.07%
2018/08/17	3	49.30	1	49.40	48.90	2	2,698	0.07%
2018/08/16	2	49.30	5	48.65	49.10	-3	2,697	-0.11%
2018/08/15	15	50.13	1	50.00	49.70	14	2,705	0.52%
2018/08/14	1	49.30	1	49.45	49.70	0	2,748	0.00%
2018/08/13	2	50.50	11	50.30	50.30	-9	2,743	-0.33%
2018/08/10	1	52.90	1	52.70	52.70	0	2,700	0.00%
2018/08/08	5	52.84	0	0.00	52.80	5	2,711	0.18%
2018/08/07	3	53.00	1	52.90	52.80	2	2,732	0.07%
2018/08/06	0	0.00	1	52.30	52.30	-1	2,746	-0.04%
2018/08/03	4	52.45	0	0.00	52.50	4	2,807	0.14%
2018/08/02	3	52.60	3	52.73	51.90	0	2,798	0.00%
2018/08/01	3	54.67	10	54.30	54.40	-7	2,745	-0.25%
2018/07/31	2	55.20	5	55.22	55.00	-3	2,811	-0.11%
2018/07/30	16	56.51	0	0.00	56.30	16	2,768	0.58%
2018/07/27	1	56.00	4	55.15	56.00	-3	2,683	-0.11%
2018/07/26	7	54.47	0	0.00	54.30	7	2,639	0.27%
2018/07/25	2	55.10	0.1	54.20	54.30	1.9	2,642	0.07%
2018/07/24	2	54.40	2	54.75	54.80	0	2,612	0.00%
2018/07/20	1	53.80	5.1	53.70	53.80	-4.1	2,614	-0.16%
2018/07/18	0	0.00	2	54.70	54.70	-2	2,645	-0.08%
2018/07/17	10	54.49	4	54.10	53.60	6	2,612	0.23%
2018/07/16	2	53.15	6	53.18	53.20	-4	2,555	-0.16%
2018/07/13	5	52.40	18	53.44	53.80	-13	2,548	-0.51%
2018/07/12	2	51.65	1	51.90	51.80	1	2,519	0.04%
2018/07/06	2	50.95	14	50.79	51.00	-12	2,515	-0.48%
2018/07/05	1	51.80	2	51.60	51.40	-1	2,487	-0.04%
2018/07/04	3	50.50	0	0.00	50.50	3	2,501	0.12%
2018/07/03	4	50.65	2	50.85	50.50	2	2,503	0.08%
2018/07/02	11	52.49	1	53.40	51.40	10	2,483	0.40%
2018/06/29	3	52.47	1	52.70	52.30	2	2,478	0.08%
2018/06/28	7	52.17	3	52.27	51.70	4	2,498	0.16%
2018/06/27	6	52.02	2	52.80	51.80	4	2,501	0.16%
2018/06/26	12	51.93	12	52.73	53.30	0	2,492	0.00%
2018/06/25	15	53.28	4	54.33	53.00	11	2,486	0.44%
2018/06/22	5	55.62	6	56.03	55.30	-1	2,467	-0.04%
2018/06/21	4	57.08	8	57.81	56.50	-4	2,467	-0.16%
2018/06/20	10.1	56.18	13	56.55	57.20	-2.9	2,440	-0.12%
2018/06/19	1	55.20	5	55.96	55.20	-4	2,414	-0.17%
2018/06/15	5	55.16	7	55.39	55.00	-2	2,431	-0.08%
2018/06/14	5	56.14	1	56.50	55.60	4	2,422	0.17%
2018/06/13	2	56.40	3	55.80	55.70	-1	2,473	-0.04%
2018/06/12	18	56.94	15	56.90	56.40	3	2,522	0.12%
2018/06/11	3	58.00	0	0.00	57.70	3	2,603	0.12%
2018/06/08	2	58.25	0	0.00	57.80	2	2,846	0.07%
2018/06/07	5	60.24	2	59.85	59.00	3	2,888	0.10%
2018/06/06	4	59.00	2	59.25	59.00	2	3,147	0.06%
2018/06/05	3	59.50	15	58.77	58.70	-12	3,322	-0.36%
2018/06/04	0	0.00	2.1	59.52	58.80	-2.1	3,278	-0.07%
2018/06/01	1.1	57.28	2	57.65	59.00	-0.9	3,255	-0.03%
2018/05/31	13	57.28	5	58.42	57.50	8	3,234	0.25%
2018/05/30	18	60.19	11	60.31	58.50	7	3,228	0.22%
2018/05/29	15.1	59.73	9.1	58.98	59.60	5.9	3,124	0.19%
2018/05/28	11.1	59.65	10	59.39	60.00	1.1	3,067	0.04%
2018/05/25	2	55.55	1	56.00	55.70	1	2,870	0.03%
2018/05/24	0	0.00	1	56.30	56.00	-1	2,898	-0.03%
2018/05/23	3	55.77	2	56.00	55.50	1	2,931	0.03%
2018/05/22	3.1	55.71	14	56.09	56.60	-10.9	2,916	-0.37%
2018/05/21	0	0.00	3	55.47	55.60	-3	2,864	-0.10%
2018/05/18	1	54.10	0	0.00	54.20	1	2,853	0.04%
2018/05/17	4	54.83	1	55.20	53.90	3	2,874	0.10%
2018/05/16	0	0.00	1	55.00	54.80	-1	2,876	-0.03%
2018/05/15	1	55.80	1	56.30	55.50	0	2,902	0.00%
2018/05/14	10	55.23	2.1	55.73	56.60	7.9	2,943	0.27%
2018/05/11	5	56.36	3	56.27	55.70	2	2,958	0.07%
2018/05/10	2.1	54.36	0	0.00	54.20	2.1	2,906	0.07%
2018/05/09	0	0.00	5.1	53.81	54.10	-5.1	2,922	-0.18%
2018/05/08	51.1	54.45	48	54.85	55.30	3.1	2,959	0.11%
2018/05/03	1	49.80	1	50.20	50.40	0	3,005	0.00%
2018/05/02	0	0.00	1	50.30	50.30	-1	3,022	-0.03%
2018/04/30	2	49.30	0	0.00	49.10	2	3,059	0.07%
2018/04/26	0	0.00	4	49.95	49.00	-4	3,070	-0.13%
2018/04/25	3	50.73	4	50.20	50.40	-1	3,064	-0.03%
2018/04/23	1	53.40	0	0.00	52.60	1	3,080	0.03%
2018/04/20	2	54.05	2	54.50	54.10	0	3,108	0.00%
2018/04/19	4	54.50	0	0.00	54.30	4	3,135	0.13%
2018/04/13	1	53.10	0	0.00	53.10	1	3,345	0.03%
2018/04/11	0	0.00	1	54.70	54.00	-1	3,420	-0.03%
2018/04/10	2	55.05	1	55.50	54.00	1	3,455	0.03%
2018/04/09	1	54.90	2	55.25	55.00	-1	3,452	-0.03%
2018/03/31	1	56.80	1	57.10	55.80	0	3,507	0.00%
2018/03/30	0	0.00	2	56.25	56.20	-2	3,658	-0.05%
2018/03/29	1	56.70	0	0.00	55.80	1	3,714	0.03%
2018/03/28	3	56.17	1	56.00	56.00	2	3,722	0.05%
2018/03/27	0	0.00	2	55.50	55.60	-2	3,708	-0.05%
2018/03/23	2	54.40	1	54.00	54.10	1	3,765	0.03%
2018/03/22	2	56.15	2	56.65	55.40	0	3,776	0.00%
2018/03/21	5	57.34	13	57.04	56.80	-8	3,781	-0.21%
2018/03/20	1	56.10	5	56.00	56.40	-4	3,774	-0.11%
2018/03/19	8	57.05	2	55.80	57.30	6	3,837	0.16%
2018/03/16	5	56.50	1	57.50	56.10	4	3,883	0.10%
2018/03/15	8	57.45	5	57.20	57.70	3	3,907	0.08%
2018/03/14	14	56.66	22	56.85	57.10	-8	3,863	-0.21%
2018/03/13	14	55.18	0	0.00	54.30	14	3,681	0.38%
2018/03/12	22	55.58	15	55.65	54.80	7	3,709	0.19%
2018/03/09	65	54.87	65	54.92	55.00	0	3,552	0.00%
2018/03/08	0	0.00	1	50.20	50.00	-1	3,498	-0.03%
2018/03/07	1	49.75	0	0.00	49.75	1	3,795	0.03%
2018/03/06	0	0.00	6	50.20	50.20	-6	3,825	-0.16%
2018/03/05	1	49.90	0	0.00	49.50	1	3,854	0.03%
2018/03/02	6	51.57	1	51.80	52.10	5	3,849	0.13%
2018/03/01	1	52.00	1	50.40	51.70	0	3,840	0.00%
2018/02/27	1	51.20	0	0.00	50.90	1	3,842	0.03%
2018/02/26	1	50.80	0	0.00	50.90	1	3,916	0.03%
2018/02/23	1	50.30	3	50.27	51.30	-2	3,969	-0.05%
2018/02/21	0	0.00	7	48.96	49.10	-7	4,013	-0.17%
2018/02/08	1	47.80	0	0.00	47.65	1	4,013	0.02%
2018/02/07	0	0.00	3	48.58	48.60	-3	4,031	-0.07%
2018/02/06	3	47.10	0	0.00	46.05	3	4,040	0.07%
2018/02/05	1	48.35	0	0.00	49.80	1	3,986	0.03%
2018/02/02	2	49.85	0	0.00	49.85	2	3,972	0.05%
2018/02/01	0	0.00	4	50.50	50.10	-4	3,970	-0.10%
2018/01/31	3	50.83	1	51.00	50.40	2	3,969	0.05%
2018/01/30	5	50.92	6	51.50	52.40	-1	3,977	-0.03%
2018/01/24	1	53.80	8	53.40	53.50	-7	3,999	-0.18%
2018/01/23	2	52.50	0	0.00	52.30	2	4,094	0.05%
2018/01/22	1	52.30	0	0.00	52.30	1	4,118	0.02%
2018/01/19	10	52.20	8	52.38	52.10	2	4,146	0.05%
2018/01/18	0	0.00	3	52.30	52.60	-3	4,144	-0.07%
2018/01/17	10	51.40	11	51.99	51.90	-1	4,129	-0.02%
2018/01/16	1	51.20	0	0.00	51.20	1	4,099	0.02%
2018/01/12	0	0.00	15.5	50.82	50.90	-15.5	4,089	-0.38%
2018/01/10	7	50.37	2	51.00	50.60	5	4,192	0.12%
2018/01/09	5	52.82	0	0.00	51.70	5	4,129	0.12%
2018/01/08	2	54.30	0	0.00	54.00	2	4,071	0.05%
2018/01/05	0	0.00	2	56.05	55.50	-2	4,063	-0.05%
2018/01/04	1	55.00	1	55.90	56.40	0	4,033	0.00%
2018/01/03	1	55.20	2	55.40	55.40	-1	4,027	-0.02%
2018/01/02	1	54.80	0	0.00	54.80	1	4,018	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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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

華南永昌-高雄 券商分點個股進出 華南永昌-高雄 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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析