景碩 (3189)-元大-桃興券商分點個股進出

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
93.2
漲跌
▼1.1
漲幅
-1.17%
成交量
4,294張
產業
上市半導體類股
1423人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

景碩 (3189)籌碼相關－元大-桃興券商分點個股進出

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

元大-桃興券商分點個股進出
元大-桃興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
2024/12/17	1	95.00	0	0.00	93.20	1	8,878	0.01%
2024/12/16	2	96.46	1	95.20	94.30	1	9,054	0.01%
2024/12/13	2	97.50	4	98.25	98.30	-2	9,044	-0.02%
2024/12/12	8	100.84	7	101.71	99.60	1	9,142	0.01%
2024/12/11	3	101.17	26.2	102.15	101.50	-23.2	9,280	-0.25%
2024/12/10	4	98.63	5.1	99.33	99.00	-1.1	9,172	-0.01%
2024/12/09	1	94.50	2	94.50	94.30	-1	9,192	-0.01%
2024/12/06	0.1	95.80	0	0.00	95.70	0.1	9,243	0.00%
2024/12/05	11.1	97.62	6	97.83	96.40	5.1	9,265	0.06%
2024/12/04	0	0.00	2	94.80	95.90	-2	9,319	-0.02%
2024/12/03	2	93.80	0	0.00	94.00	2	9,538	0.02%
2024/12/02	1	93.70	0	0.00	93.70	1	9,671	0.01%
2024/11/29	0	0.00	2	93.70	94.50	-2	9,940	-0.02%
2024/11/28	0	0.00	1	92.00	92.50	-1	10,379	-0.01%
2024/11/27	3	94.70	0.4	93.70	92.60	2.6	10,987	0.02%
2024/11/26	4	96.60	3	97.63	97.00	1	11,081	0.01%
2024/11/25	0	0.00	1	97.50	97.10	-1	11,199	-0.01%
2024/11/22	2	96.40	0	0.00	96.00	2	11,449	0.02%
2024/11/21	2	96.05	3.2	96.78	96.50	-1.2	12,194	-0.01%
2024/11/20	8.5	96.46	3	96.60	95.50	5.5	12,397	0.04%
2024/11/19	2	97.60	0	0.00	98.30	2	12,354	0.02%
2024/11/18	1.1	97.33	0	0.00	97.50	1.1	12,379	0.01%
2024/11/15	3.2	97.99	2	98.60	98.60	1.2	12,382	0.01%
2024/11/14	3	98.24	2	97.90	97.20	1	12,426	0.01%
2024/11/13	8.5	99.38	1	99.60	99.10	7.5	12,429	0.06%
2024/11/12	4.1	101.87	0	0.00	101.00	4.1	12,386	0.03%
2024/11/11	3	103.50	0	0.00	103.50	3	12,404	0.02%
2024/11/08	4.3	107.87	0	0.00	105.00	4.3	12,536	0.03%
2024/11/07	26	108.85	23	108.85	108.00	3	12,682	0.02%
2024/11/06	8	107.06	12	106.71	106.00	-4	12,860	-0.03%
2024/11/05	1	106.50	0	0.00	106.00	1	13,068	0.01%
2024/11/04	4.2	105.77	2	104.75	104.50	2.2	13,451	0.02%
2024/11/01	4	106.63	3	107.33	108.00	1	13,769	0.01%
2024/10/30	2.1	106.57	3	109.67	107.50	-0.9	13,878	-0.01%
2024/10/29	26.3	106.22	21	105.83	105.50	5.3	14,127	0.04%
2024/10/28	15.1	112.03	12	111.63	112.50	3.1	14,247	0.02%
2024/10/25	9	112.22	9	112.83	115.50	0	14,639	0.00%
2024/10/24	10.2	114.29	8	114.56	113.00	2.2	14,992	0.01%
2024/10/23	8.6	115.40	7.1	115.26	115.00	1.6	15,084	0.01%
2024/10/22	49.2	117.12	43	117.50	116.00	6.2	15,272	0.04%
2024/10/21	57	112.02	82.2	113.21	115.50	-25.2	14,570	-0.17%
2024/10/18	7	105.43	10	105.35	105.00	-3	14,549	-0.02%
2024/10/17	12	107.25	25	105.64	105.50	-13	15,263	-0.09%
2024/10/16	17.2	103.33	1	103.50	102.50	16.2	15,890	0.10%
2024/10/15	8.1	106.70	0	0.00	105.50	8.1	16,129	0.05%
2024/10/14	3	106.50	4	106.63	107.00	-1	16,695	-0.01%
2024/10/11	4.2	106.29	3	106.17	105.50	1.2	17,803	0.01%
2024/10/09	2	108.00	3	110.00	106.50	-1	18,262	-0.01%
2024/10/08	1.1	106.64	0	0.00	106.00	1.1	18,265	0.01%
2024/10/07	0	0.00	2	107.75	109.50	-2	18,253	-0.01%
2024/10/04	1	106.00	0	0.00	105.50	1	18,280	0.01%
2024/10/01	4	109.38	7.2	110.15	110.00	-3.2	18,324	-0.02%
2024/09/30	3	110.33	3	110.50	110.00	0	18,546	0.00%
2024/09/27	59	114.19	60.8	115.13	112.00	-1.8	18,493	-0.01%
2024/09/26	4	109.13	15	108.23	107.50	-11	17,965	-0.06%
2024/09/25	2	106.00	9.2	107.27	106.50	-7.2	17,877	-0.04%
2024/09/24	1	103.00	0	0.00	103.50	1	17,784	0.01%
2024/09/23	2	105.25	0	0.00	104.50	2	17,754	0.01%
2024/09/20	6	106.58	4.2	107.82	104.50	1.8	17,736	0.01%
2024/09/19	7.4	103.85	5.5	104.64	105.50	1.9	17,623	0.01%
2024/09/18	7	103.86	3	104.17	104.00	4	17,557	0.02%
2024/09/16	9.1	107.85	2	109.00	107.00	7.1	17,393	0.04%
2024/09/13	7	107.07	12	107.79	109.00	-5	17,385	-0.03%
2024/09/12	3	102.00	12.1	105.05	107.50	-9.1	17,240	-0.05%
2024/09/11	2	99.15	3	99.03	99.30	-1	17,019	-0.01%
2024/09/10	9.1	98.70	3	98.83	98.40	6.1	16,933	0.04%
2024/09/09	1	101.00	1	103.00	102.50	0	16,763	0.00%
2024/09/06	6	103.67	3.1	103.86	103.50	2.9	16,718	0.02%
2024/09/05	4.1	104.12	7	102.86	103.50	-2.9	16,698	-0.02%
2024/09/04	11	103.46	7.1	104.71	104.00	3.9	16,605	0.02%
2024/09/03	9	112.94	5	112.80	111.50	4	16,376	0.02%
2024/09/02	17.2	114.48	7.1	116.54	114.50	10.1	16,233	0.06%
2024/08/30	16	121.94	20.9	118.85	118.50	-4.9	15,959	-0.03%
2024/08/29	19.2	119.24	15	118.87	118.50	4.2	15,533	0.03%
2024/08/28	1.1	111.05	7	112.86	113.00	-6	14,919	-0.04%
2024/08/27	6	109.00	6	110.00	110.00	0	14,753	0.00%
2024/08/26	7.1	111.77	11.1	110.91	110.00	-4	14,618	-0.03%
2024/08/23	30.1	112.83	17	113.09	112.50	13.1	14,419	0.09%
2024/08/22	4	106.63	11.1	109.47	113.00	-7.1	13,654	-0.05%
2024/08/21	1	105.00	2	105.50	103.00	-1	13,411	-0.01%
2024/08/20	3	105.50	3	106.00	105.50	0	13,358	0.00%
2024/08/19	2	104.75	1	105.50	104.50	1	13,316	0.01%
2024/08/16	0	0.00	2	106.74	105.50	-2	13,272	-0.02%
2024/08/15	4	102.63	1	105.50	102.50	3	13,180	0.02%
2024/08/14	11	106.73	3	106.17	105.50	8	13,075	0.06%
2024/08/13	1	106.50	5	106.50	107.00	-4	12,924	-0.03%
2024/08/12	8	108.19	12	107.25	107.00	-4	12,830	-0.03%
2024/08/09	12	106.00	8	107.13	105.00	4	12,616	0.03%
2024/08/08	19.3	102.43	21.1	102.13	102.00	-1.8	12,346	-0.01%
2024/08/07	14	95.79	23.1	95.99	99.80	-9.1	11,974	-0.08%
2024/08/06	48	93.80	30.4	93.66	90.80	17.6	11,716	0.15%
2024/08/05	10	96.72	15.4	96.56	97.00	-5.4	11,271	-0.05%
2024/08/02	12.5	106.11	3	104.83	104.50	9.5	10,881	0.09%
2024/08/01	71	113.29	75.5	111.64	111.00	-4.5	10,681	-0.04%
2024/07/31	15.7	106.30	10	107.55	106.50	5.7	10,306	0.06%
2024/07/30	18.8	109.92	13	109.77	111.00	5.8	9,915	0.06%
2024/07/29	25.1	121.06	42.1	122.15	119.00	-17	9,329	-0.18%
2024/07/26	10.3	118.69	3.1	117.48	120.00	7.3	8,829	0.08%
2024/07/23	26.1	120.74	9.1	120.41	119.00	17	8,505	0.20%
2024/07/22	9.1	115.77	7	116.64	115.50	2.1	8,003	0.03%
2024/07/19	11	118.73	7.3	118.80	117.50	3.7	7,622	0.05%
2024/07/18	17.6	126.18	13	126.46	125.00	4.6	7,149	0.06%
2024/07/17	6	126.00	32	129.19	132.00	-26	6,354	-0.41%
2024/07/16	9	119.83	15.1	119.07	120.00	-6.1	5,657	-0.11%
2024/07/15	15.5	119.63	20	118.03	120.00	-4.5	5,333	-0.08%
2024/07/12	21	114.19	96.9	117.46	119.50	-75.8	4,717	-1.61%
2024/07/11	8	108.06	53.7	108.55	109.00	-45.7	3,590	-1.27%
2024/07/10	0.4	94.31	11.1	97.13	99.40	-10.7	3,101	-0.35%
2024/07/09	2.1	94.76	0	0.00	94.80	2.1	2,987	0.07%
2024/07/08	3.1	94.16	6.2	94.88	94.40	-3.1	2,970	-0.10%
2024/07/05	10	91.65	24	91.99	92.70	-14	2,850	-0.49%
2024/07/04	13.2	90.73	3	89.90	90.20	10.2	2,729	0.37%
2024/07/03	2	94.50	1	94.10	95.10	1	2,417	0.04%
2024/07/02	0	0.00	1	93.40	94.50	-1	2,385	-0.04%
2024/07/01	3	91.97	6	92.80	94.40	-3	2,339	-0.13%
2024/06/28	2	91.75	2	92.40	92.40	0	2,288	0.00%
2024/06/27	2	91.90	0.3	92.20	91.80	1.8	2,288	0.08%
2024/06/26	3	92.63	0	0.00	92.50	3	2,294	0.13%
2024/06/25	2	93.25	0	0.00	93.00	2	2,298	0.09%
2024/06/24	2	93.10	6	92.88	94.50	-4	2,337	-0.17%
2024/06/21	1	93.30	0.1	94.30	94.20	1	2,338	0.04%
2024/06/19	3	93.33	0.1	93.40	92.30	3	2,275	0.13%
2024/06/17	0	0.00	0.1	92.60	92.00	-0.1	2,455	0.00%
2024/06/14	0.1	92.70	3	91.30	92.60	-2.9	2,568	-0.11%
2024/06/13	3	90.41	1	90.70	90.70	2	2,644	0.08%
2024/06/12	1.3	91.02	0	0.00	90.80	1.3	2,686	0.05%
2024/06/11	0.2	92.15	0	0.00	92.00	0.2	2,693	0.01%
2024/06/05	0.2	93.18	0	0.00	93.00	0.2	2,738	0.01%
2024/06/04	2	93.50	0	0.00	94.30	2	2,792	0.07%
2024/06/03	7	93.99	0	0.00	93.70	7	2,782	0.25%
2024/05/31	1	95.20	1	96.50	94.50	0	2,768	0.00%
2024/05/29	0	0.00	4	98.00	96.30	-4	2,751	-0.15%
2024/05/28	0	0.00	4	95.50	96.10	-4	2,699	-0.15%
2024/05/27	2.1	94.04	0	0.00	94.60	2.1	2,698	0.08%
2024/05/24	1	94.50	2	94.20	94.40	-1	2,739	-0.04%
2024/05/23	0	0.00	1	95.10	94.40	-1	2,749	-0.04%
2024/05/21	4	94.47	0	0.00	94.00	4	2,767	0.14%
2024/05/17	0	0.00	1	95.50	95.50	-1	2,788	-0.04%
2024/05/16	1	95.00	0	0.00	94.50	1	2,839	0.04%
2024/05/14	0.1	96.20	1	96.20	95.80	-0.9	2,858	-0.03%
2024/05/13	1	94.60	0	0.00	95.80	1	2,866	0.03%
2024/05/10	1	93.90	0	0.00	94.20	1	2,892	0.03%
2024/05/09	3	94.10	0	0.00	94.20	3	2,884	0.10%
2024/05/07	0	0.00	0	95.10	94.50	0	3,208	0.00%
2024/05/02	0	0.00	9	94.64	95.20	-9	3,258	-0.28%
2024/04/30	5.1	94.91	14	95.02	95.30	-9	3,273	-0.27%
2024/04/29	2	97.70	8	97.58	97.90	-6	3,272	-0.18%
2024/04/26	0	0.00	1	97.20	97.00	-1	3,299	-0.03%
2024/04/25	1	97.40	2	97.15	96.80	-1	3,312	-0.03%
2024/04/24	6	97.38	1	97.20	97.10	5	3,321	0.15%
2024/04/23	1	95.60	1	95.50	95.30	0	3,317	0.00%
2024/04/22	0	94.20	0	0.00	94.50	0	3,319	0.00%
2024/04/19	1	94.50	0	0.00	94.00	1	3,302	0.03%
2024/04/17	5	96.88	1	97.00	97.50	4	3,248	0.12%
2024/04/16	1	95.50	0	0.00	96.00	1	3,277	0.03%
2024/04/15	0.1	96.80	5	97.34	97.20	-4.9	3,263	-0.15%
2024/04/12	2.6	98.36	0	0.00	97.80	2.6	3,248	0.08%
2024/04/10	1	101.00	1	101.50	99.70	0	3,225	0.00%
2024/04/09	1	100.00	0	0.00	101.00	1	3,217	0.03%
2024/04/08	3	100.00	0	0.00	101.00	3	3,226	0.09%
2024/04/02	0	0.00	8.1	102.38	103.00	-8.1	3,189	-0.25%
2024/04/01	1.5	101.50	8	101.50	101.50	-6.5	3,171	-0.20%
2024/03/29	0	0.00	2	98.50	98.70	-2	3,152	-0.06%
2024/03/28	2	99.10	0	0.00	98.90	2	3,145	0.06%
2024/03/27	8.6	98.81	1	100.00	99.40	7.6	3,142	0.24%
2024/03/25	2	101.75	0	0.00	101.00	2	3,265	0.06%
2024/03/22	0	0.00	1	101.00	101.50	-1	3,343	-0.03%
2024/03/21	12	102.04	0.2	101.50	101.50	11.8	3,434	0.34%
2024/03/20	8	102.75	4.1	102.12	103.00	4	3,478	0.11%
2024/03/19	1	99.60	2	99.40	99.30	-1	3,381	-0.03%
2024/03/18	2	93.30	7	96.34	98.00	-5	3,289	-0.15%
2024/03/15	8.5	92.95	0	0.00	92.10	8.5	3,205	0.27%
2024/03/13	0.2	95.00	1	94.90	94.80	-0.8	3,147	-0.03%
2024/03/12	3.1	97.23	2	99.25	96.70	1.1	3,150	0.03%
2024/03/11	2	98.85	0.1	99.00	98.20	2	3,156	0.06%
2024/03/08	1	97.00	14	96.28	97.00	-13	3,218	-0.40%
2024/03/07	2	94.60	6.2	94.22	93.80	-4.2	3,206	-0.13%
2024/03/06	12	95.09	0	0.00	95.10	12	3,222	0.37%
2024/03/05	10	96.15	0	0.00	96.20	10	3,234	0.31%
2024/03/04	5.1	96.96	0	0.00	96.80	5.1	3,272	0.15%
2024/03/01	0.1	97.10	2	98.50	96.90	-2	3,278	-0.06%
2024/02/29	1.1	95.85	0	0.00	96.70	1.1	3,317	0.03%
2024/02/27	2	97.25	0	0.00	96.20	2	3,302	0.06%
2024/02/26	2.1	99.66	1	100.00	99.20	1.1	3,266	0.03%
2024/02/23	1	100.00	9	100.11	98.80	-8	3,289	-0.24%
2024/02/22	0	0.00	3	101.01	100.50	-3	3,360	-0.09%
2024/02/21	0.1	101.50	2	101.00	101.50	-2	3,360	-0.06%
2024/02/20	2.1	102.57	0	0.00	102.00	2.1	3,383	0.06%
2024/02/19	1	104.00	2	104.50	104.00	-1	3,367	-0.03%
2024/02/16	0	0.00	1	102.00	102.00	-1	3,341	-0.03%
2024/02/15	1	100.00	0	0.00	101.00	1	3,344	0.03%
2024/02/05	1	100.50	2	101.00	101.00	-1	3,353	-0.03%
2024/02/02	6	102.17	2	102.50	102.50	4	3,370	0.12%
2024/02/01	1	100.50	0	0.00	100.50	1	3,348	0.03%
2024/01/31	0	0.00	1	102.00	100.50	-1	3,349	-0.03%
2024/01/30	21	105.88	32.1	105.72	103.50	-11.1	3,341	-0.33%
2024/01/29	1	101.50	8	101.94	101.50	-7	3,102	-0.23%
2024/01/26	1	100.00	1	100.00	100.00	0	3,122	0.00%
2024/01/25	1	101.00	0	0.00	101.00	1	3,144	0.03%
2024/01/24	20	100.75	2	100.00	100.50	18	3,168	0.57%
2024/01/23	22	101.68	5	101.60	101.50	17	3,285	0.52%
2024/01/22	1	99.10	0.1	100.00	100.00	1	3,233	0.03%
2024/01/19	0	0.00	1.1	98.00	98.40	-1.1	3,225	-0.03%
2024/01/18	1	95.30	0	0.00	95.70	1	3,263	0.03%
2024/01/17	1	97.40	1	97.40	96.00	0	3,291	0.00%
2024/01/12	1	95.60	0	0.00	95.70	1	3,286	0.03%
2024/01/11	5	96.46	0	0.00	96.20	5	3,289	0.15%
2024/01/10	2.5	96.48	0	0.00	96.40	2.5	3,311	0.08%
2024/01/09	1	98.60	0	0.00	98.60	1	3,279	0.03%
2024/01/08	0	0.00	1	98.60	97.80	-1	3,279	-0.03%
2024/01/04	1.5	97.03	0	0.00	97.70	1.5	3,316	0.05%
2024/01/03	1	98.20	0	0.00	97.80	1	3,327	0.03%
2024/01/02	1	99.10	0	0.00	98.20	1	3,316	0.03%
2023/12/29	0	0.00	1	99.60	99.70	-1	3,300	-0.03%
2023/12/26	1	100.50	4	100.25	100.50	-3	3,327	-0.09%
2023/12/25	2	100.25	0	0.00	100.00	2	3,355	0.06%
2023/12/19	0.3	96.90	0	0.00	98.30	0.3	3,213	0.01%
2023/12/18	4.1	99.11	1	98.90	97.70	3.1	3,130	0.10%
2023/12/15	0	0.00	1	101.00	101.50	-1	3,048	-0.03%
2023/12/14	1	102.00	0	0.00	102.00	1	2,953	0.03%
2023/12/13	1	102.00	2	102.00	102.00	-1	2,959	-0.03%
2023/12/12	2	103.50	3	103.83	103.50	-1	3,017	-0.03%
2023/12/07	1	101.50	1	102.00	101.50	0	3,059	0.00%
2023/12/06	6	103.25	2	101.50	101.50	4	3,040	0.13%
2023/12/04	0	0.00	1	101.00	102.50	-1	2,940	-0.03%
2023/12/01	0	0.00	6.1	99.80	100.50	-6.1	2,932	-0.21%
2023/11/29	0	0.00	4	99.00	99.30	-4	2,894	-0.14%
2023/11/28	0	0.00	5	97.84	98.00	-5	2,858	-0.17%
2023/11/27	3	97.07	2	99.00	96.40	1	2,838	0.04%
2023/11/23	1	96.90	1	97.00	96.90	0	2,815	0.00%
2023/11/22	5.1	96.85	0	0.00	96.80	5.1	2,807	0.18%
2023/11/21	1	98.30	5	99.34	98.40	-4	2,789	-0.14%
2023/11/20	3	96.70	0	0.00	97.20	3	2,716	0.11%
2023/11/17	2.4	97.24	7	96.67	96.50	-4.6	2,715	-0.17%
2023/11/16	2	96.30	1	96.40	96.80	1	2,681	0.04%
2023/11/15	4.5	95.94	4.6	95.98	96.20	-0.1	2,676	0.00%
2023/11/14	4.5	95.19	2	95.20	94.90	2.5	2,653	0.09%
2023/11/13	2	95.50	3	94.93	95.60	-1	2,651	-0.04%
2023/11/10	2	93.45	0	0.00	92.90	2	2,632	0.08%
2023/11/09	11.5	94.82	1	94.60	94.60	10.5	2,604	0.40%
2023/11/08	3	95.97	3.1	95.64	95.40	-0.1	2,662	0.00%
2023/11/07	3	96.13	2	95.60	95.50	1	2,646	0.04%
2023/11/06	1	97.70	4.1	97.60	97.80	-3.1	2,627	-0.12%
2023/11/03	1	97.60	3	97.77	98.70	-2	2,610	-0.08%
2023/11/02	6	96.75	3.2	96.88	96.50	2.8	2,579	0.11%
2023/11/01	4	95.80	1	95.80	96.00	3	2,564	0.12%
2023/10/31	4.2	94.52	3	95.57	94.80	1.2	2,548	0.05%
2023/10/30	1	94.41	1	94.20	94.20	0	2,556	0.00%
2023/10/27	1	95.80	0	0.00	95.10	1	2,675	0.04%
2023/10/26	3.1	94.97	2	94.50	96.20	1.1	2,731	0.04%
2023/10/25	0.4	99.63	4	98.13	97.70	-3.6	2,717	-0.13%
2023/10/24	2.1	99.81	1	100.00	99.90	1.1	2,780	0.04%
2023/10/23	0	0.00	1	101.01	101.00	-1	2,819	-0.04%
2023/10/20	3.1	101.02	0	0.00	101.00	3.1	2,879	0.11%
2023/10/19	0	0.00	3	101.83	101.50	-3	2,931	-0.10%
2023/10/18	1	102.00	1	101.50	101.50	0	3,003	0.00%
2023/10/16	1	102.00	10	101.45	101.50	-9	3,354	-0.27%
2023/10/13	1	103.00	1	103.00	103.00	0	3,733	0.00%
2023/10/12	1	103.50	4.1	104.99	105.50	-3.1	3,766	-0.08%
2023/10/06	0	0.00	1	107.50	107.50	-1	3,975	-0.03%
2023/10/05	0	0.00	1	108.50	108.50	-1	4,096	-0.02%
2023/10/04	0	0.00	2	106.50	107.00	-2	4,141	-0.05%
2023/10/03	0	0.00	7	108.36	106.50	-7	4,150	-0.17%
2023/10/02	1.1	108.98	0.1	109.00	108.00	1	4,173	0.02%
2023/09/28	3	107.83	0	0.00	108.50	3	4,182	0.07%
2023/09/25	0	0.00	1	109.50	109.50	-1	4,208	-0.02%
2023/09/22	0	0.00	2.5	108.40	109.50	-2.5	4,227	-0.06%
2023/09/21	0.2	110.00	0	0.00	110.50	0.2	4,203	0.00%
2023/09/20	1	112.00	4	110.63	110.50	-3	4,210	-0.07%
2023/09/19	3.4	113.71	1	113.00	113.00	2.4	4,184	0.06%
2023/09/18	0	0.00	6	113.58	113.50	-6	4,212	-0.14%
2023/09/15	5	113.00	5	113.00	113.50	0	4,225	0.00%
2023/09/14	26.2	111.60	4	112.38	111.50	22.2	4,173	0.53%
2023/09/13	7	110.50	3	109.17	110.00	4	4,150	0.10%
2023/09/12	1	109.50	0.4	108.08	109.50	0.6	4,155	0.01%
2023/09/07	1	109.00	1	108.50	108.50	0	4,262	0.00%
2023/09/06	5	109.90	2	110.25	110.00	3	4,251	0.07%
2023/09/05	0	0.00	0.1	108.00	109.00	-0.1	4,240	0.00%
2023/09/04	2	107.50	2	108.50	108.50	0	4,288	0.00%
2023/09/01	0.1	107.00	0	0.00	107.00	0.1	4,337	0.00%
2023/08/31	0	0.00	1	106.00	106.00	-1	4,360	-0.02%
2023/08/30	2	106.25	1	105.50	105.50	1	4,449	0.02%
2023/08/29	3.3	105.11	2	105.75	106.00	1.3	4,587	0.03%
2023/08/25	1	102.50	1	103.00	101.50	0	4,632	0.00%
2023/08/24	2.1	104.02	6	104.17	105.00	-3.9	4,670	-0.08%
2023/08/23	2	102.25	0	0.00	103.00	2	4,823	0.04%
2023/08/21	3	102.00	1	102.50	102.00	2	5,160	0.04%
2023/08/17	4	101.50	4	102.50	103.00	0	5,219	0.00%
2023/08/16	4	101.75	3	102.50	102.50	1	5,227	0.02%
2023/08/15	0	0.00	1	101.50	101.50	-1	5,251	-0.02%
2023/08/14	3	100.33	4	101.13	101.00	-1	5,294	-0.02%
2023/08/10	2	104.50	4	105.00	104.50	-2	5,294	-0.04%
2023/08/08	1	107.50	1	106.50	106.00	0	5,285	0.00%
2023/08/07	0	0.00	2	107.00	107.50	-2	5,304	-0.04%
2023/08/04	4	108.13	1	107.50	108.50	3	5,292	0.06%
2023/08/02	3	109.17	10	109.75	108.50	-7	5,317	-0.13%
2023/08/01	0	108.00	4	107.38	107.00	-4	5,279	-0.08%
2023/07/31	5.8	105.09	6	105.00	103.50	-0.2	5,192	0.00%
2023/07/28	1.1	106.10	0	0.00	106.50	1.1	5,139	0.02%
2023/07/27	15.5	106.44	7.2	105.97	106.50	8.3	5,160	0.16%
2023/07/26	4	111.13	4	109.00	109.00	0	5,209	0.00%
2023/07/25	3	111.67	3	110.67	110.00	0	5,305	0.00%
2023/07/24	7	111.64	2	112.00	110.50	5	5,305	0.09%
2023/07/21	8	109.75	14.2	109.97	110.00	-6.2	5,361	-0.12%
2023/07/20	7	113.29	3.1	114.34	112.50	3.9	5,399	0.07%
2023/07/19	48	116.78	11	114.82	113.50	37	5,363	0.69%
2023/07/18	33.7	117.58	55	119.04	120.50	-21.3	5,106	-0.42%
2023/07/17	2	113.00	3.1	113.18	113.50	-1.1	4,771	-0.02%
2023/07/14	7.1	112.01	1	113.00	111.50	6.1	4,833	0.13%
2023/07/13	8.1	110.90	13	111.04	110.00	-4.9	4,768	-0.10%
2023/07/12	9.9	113.03	2	113.00	113.50	7.9	4,617	0.17%
2023/07/11	2.1	115.76	2	115.75	115.50	0.1	4,515	0.00%
2023/07/07	2.4	115.88	0	0.00	115.50	2.4	4,487	0.05%
2023/07/06	0.5	116.50	0.5	116.82	117.00	0	4,488	0.00%
2023/07/05	0.4	118.00	0.7	117.07	117.00	-0.3	4,484	-0.01%
2023/07/04	0.1	116.00	0.4	117.13	117.00	-0.3	4,497	-0.01%
2023/07/03	1	117.00	8	116.94	117.00	-7	4,518	-0.15%
2023/06/30	20	116.50	5	116.50	116.50	15	4,545	0.33%
2023/06/29	0	0.00	3	114.50	115.00	-3	4,603	-0.07%
2023/06/28	42.2	113.25	41	112.24	112.00	1.2	4,609	0.03%
2023/06/27	3	113.50	2	114.75	113.50	1	4,635	0.02%
2023/06/26	4	114.75	38	116.00	116.50	-34	4,656	-0.73%
2023/06/21	9	115.27	3	115.50	115.50	6	4,835	0.12%
2023/06/20	1.5	115.33	1.5	116.00	116.50	0	4,878	0.00%
2023/06/19	1.3	115.62	0	0.00	114.50	1.3	5,026	0.03%
2023/06/16	3	115.17	0	0.00	115.00	3	5,101	0.06%
2023/06/15	14	117.50	3	118.00	116.50	11	5,109	0.22%
2023/06/14	14	116.57	5	116.50	117.00	9	5,097	0.18%
2023/06/13	0	0.00	0	114.50	115.00	0	5,123	0.00%
2023/06/12	1	113.00	2	113.25	113.50	-1	5,181	-0.02%
2023/06/09	1	111.50	1	111.50	112.00	0	5,216	0.00%
2023/06/08	3	112.83	1	112.01	111.50	2	5,251	0.04%
2023/06/07	1	115.00	2	116.50	116.00	-1	5,260	-0.02%
2023/06/06	12	117.71	0	0.00	117.50	12	5,269	0.23%
2023/06/05	2	118.75	5	118.70	119.00	-3	5,305	-0.06%
2023/06/02	12	118.54	9	118.06	118.00	3	5,298	0.06%
2023/06/01	0	0.00	1	116.50	116.50	-1	5,261	-0.02%
2023/05/31	0	0.00	1	116.00	116.50	-1	5,425	-0.02%
2023/05/30	0	0.00	2	115.75	115.50	-2	5,456	-0.04%
2023/05/29	5	118.60	2.1	117.76	116.00	2.9	5,453	0.05%
2023/05/26	3.2	114.84	11	116.05	115.50	-7.8	5,331	-0.15%
2023/05/25	2	115.50	20.1	113.13	112.00	-18.1	5,240	-0.35%
2023/05/24	3	111.50	2	111.00	111.00	1	5,096	0.02%
2023/05/23	3	113.00	10.1	112.50	112.50	-7.1	5,155	-0.14%
2023/05/22	0	0.00	8	109.50	111.00	-8	5,175	-0.15%
2023/05/19	2	110.50	2.1	111.00	110.50	-0.1	5,241	0.00%
2023/05/18	0	0.00	6	110.50	112.00	-6	5,344	-0.11%
2023/05/17	2	109.50	4	109.50	109.50	-2	5,421	-0.04%
2023/05/16	4	109.00	4	108.50	108.00	0	5,506	0.00%
2023/05/15	2	106.00	0	0.00	106.50	2	5,544	0.04%
2023/05/12	0.1	109.00	5	109.40	109.00	-5	5,573	-0.09%
2023/05/09	8	111.56	0	0.00	111.00	8	5,678	0.14%
2023/05/08	4	112.25	5.1	111.69	111.00	-1.1	5,818	-0.02%
2023/05/05	2	109.00	7	108.93	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	2	106.50	4	107.00	107.00	-2	6,126	-0.03%
2023/05/02	4	106.88	0	0.00	106.50	4	6,160	0.06%
2023/04/28	2	110.50	2.1	111.98	110.50	-0.1	6,142	0.00%
2023/04/27	1	107.00	1	107.00	107.50	0	6,023	0.00%
2023/04/26	3.3	109.00	18.1	106.84	109.50	-14.8	6,040	-0.24%
2023/04/25	12.1	105.53	1.4	103.00	104.50	10.6	6,022	0.18%
2023/04/24	1	107.51	1	108.00	108.50	0	5,935	0.00%
2023/04/21	1	108.50	1	109.00	107.50	0	5,962	0.00%
2023/04/20	4	108.25	1	107.50	107.50	3	5,966	0.05%
2023/04/19	8.1	108.62	1.2	108.67	108.50	6.9	6,045	0.11%
2023/04/18	0	0.00	0.1	113.50	112.50	-0.1	6,016	0.00%
2023/04/17	4	113.38	0	0.00	113.50	4	6,085	0.07%
2023/04/14	1	114.00	0	0.00	113.50	1	6,137	0.02%
2023/04/13	0.1	114.50	0.3	114.00	113.50	-0.2	6,169	0.00%
2023/04/12	0	115.50	0	0.00	115.00	0	6,195	0.00%
2023/04/11	1	115.50	1	115.50	115.50	0	6,252	0.00%
2023/04/10	0	0.00	1	114.00	114.00	-1	6,268	-0.02%
2023/04/07	3	114.50	2	115.00	114.00	1	6,313	0.02%
2023/04/06	0.1	116.50	0.2	116.75	116.00	-0.1	6,292	0.00%
2023/03/31	5.1	116.96	2	116.75	116.00	3.1	6,397	0.05%
2023/03/30	1	116.00	5	116.60	116.00	-4	6,554	-0.06%
2023/03/29	2	114.25	0	0.00	114.00	2	6,798	0.03%
2023/03/28	0	116.00	8	113.38	113.00	-8	7,272	-0.11%
2023/03/27	5.3	115.97	4	116.13	115.50	1.3	7,392	0.02%
2023/03/24	14.1	119.06	14	119.46	117.00	0.1	7,644	0.00%
2023/03/23	4.8	118.29	4.1	118.49	119.00	0.7	7,473	0.01%
2023/03/22	6	118.92	9	117.72	117.50	-3	7,466	-0.04%
2023/03/21	1	116.50	2	117.25	117.00	-1	7,428	-0.01%
2023/03/20	3	116.50	3.1	116.50	116.00	-0.1	7,431	0.00%
2023/03/17	4	115.75	6	116.00	116.00	-2	7,633	-0.03%
2023/03/16	7.1	114.87	0	0.00	113.50	7.1	7,892	0.09%
2023/03/15	7	115.36	1	115.00	115.00	6	8,401	0.07%
2023/03/14	10	112.00	12	114.00	113.50	-2	8,566	-0.02%
2023/03/13	3	112.33	1	112.50	114.00	2	8,944	0.02%
2023/03/10	3	115.17	1	115.50	113.00	2	9,091	0.02%
2023/03/09	2	116.25	0	0.00	115.50	2	9,511	0.02%
2023/03/08	0	0.00	3	116.17	116.50	-3	9,555	-0.03%
2023/03/07	7	115.64	34	115.74	115.50	-27	9,625	-0.28%
2023/03/06	2	118.00	14	117.96	118.00	-12	9,665	-0.12%
2023/03/03	3	116.17	17	115.97	116.50	-14	9,774	-0.14%
2023/03/02	1	113.00	8	112.31	113.00	-7	9,703	-0.07%
2023/03/01	1	110.95	1	111.50	111.50	0	9,719	0.00%
2023/02/24	2	108.50	2	110.50	108.50	0	9,782	0.00%
2023/02/23	1	109.00	10	110.25	110.50	-9	9,857	-0.09%
2023/02/22	10	109.10	1	109.00	108.50	9	10,099	0.09%
2023/02/21	5	109.40	2	111.00	111.00	3	10,281	0.03%
2023/02/20	2	109.25	7	109.93	109.00	-5	10,426	-0.05%
2023/02/17	3	109.50	0	0.00	110.00	3	10,640	0.03%
2023/02/16	8	111.69	7	111.79	111.50	1	10,961	0.01%
2023/02/15	9	110.39	6	110.08	111.50	3	11,501	0.03%
2023/02/14	10	108.25	15	108.50	109.00	-5	11,654	-0.04%
2023/02/13	15	105.77	0	0.00	105.00	15	12,340	0.12%
2023/02/10	7.1	107.57	1	107.50	107.00	6.1	12,731	0.05%
2023/02/09	1	109.50	0	0.00	109.00	1	12,945	0.01%
2023/02/08	6	110.25	3.1	110.35	110.00	2.9	13,163	0.02%
2023/02/07	2	109.75	5.3	109.31	109.50	-3.3	13,350	-0.02%
2023/02/06	6.4	108.61	4.4	108.08	108.50	2	13,602	0.01%
2023/02/03	7.6	115.56	16	116.72	115.00	-8.4	13,644	-0.06%
2023/02/02	12	118.29	12	118.33	119.00	0	13,761	0.00%
2023/02/01	7	116.93	24.1	116.52	117.00	-17.1	13,847	-0.12%
2023/01/31	9	111.22	5	112.10	112.50	4	13,907	0.03%
2023/01/30	12	110.71	11.1	111.05	111.50	1	14,327	0.01%
2023/01/17	0	0.00	1	108.00	108.00	-1	14,615	-0.01%
2023/01/16	0	0.00	4	108.00	108.50	-4	15,173	-0.03%
2023/01/13	9	106.39	8	108.13	105.50	1	15,301	0.01%
2023/01/12	6	106.92	4	106.25	106.00	2	15,474	0.01%
2023/01/11	10	107.05	17	107.26	107.00	-7	15,764	-0.04%
2023/01/10	8	106.44	10	106.15	106.50	-2	16,253	-0.01%
2023/01/09	4	107.25	6	107.00	107.50	-2	16,589	-0.01%
2023/01/06	4	105.25	5.1	105.70	106.50	-1.1	16,673	-0.01%
2023/01/05	5.1	102.90	2	102.50	102.50	3.1	16,733	0.02%
2023/01/04	5.1	103.90	3	103.00	103.00	2.1	16,804	0.01%
2023/01/03	1	104.50	1.2	105.50	106.00	-0.2	16,887	0.00%
2022/12/30	2	106.25	0	0.00	104.50	2	17,066	0.01%
2022/12/29	3	104.33	4	105.50	106.00	-1	17,146	-0.01%
2022/12/28	1	106.50	0	0.00	104.50	1	17,392	0.01%
2022/12/27	1.2	107.07	1	107.50	107.50	0.1	17,562	0.00%
2022/12/26	11	106.50	1	106.00	106.00	10	17,621	0.06%
2022/12/23	7	106.86	3	107.34	107.00	4	17,780	0.02%
2022/12/22	7.1	106.57	2	106.25	107.00	5.1	17,871	0.03%
2022/12/21	24.1	105.40	9	105.56	106.50	15.1	17,832	0.08%
2022/12/20	18	108.75	29	107.47	109.50	-11	17,695	-0.06%
2022/12/19	7.1	112.99	6	111.25	112.00	1.1	17,412	0.01%
2022/12/16	12.1	112.83	4.2	114.52	112.00	7.9	17,414	0.05%
2022/12/15	12	117.29	1	117.50	118.00	11	17,256	0.06%
2022/12/14	4	117.00	4	116.25	116.50	0	17,352	0.00%
2022/12/13	11.1	115.87	12	116.79	115.00	-0.9	17,372	-0.01%
2022/12/12	8	117.06	3	116.00	117.00	5	17,320	0.03%
2022/12/09	21.1	118.62	12	117.83	117.50	9.1	17,309	0.05%
2022/12/08	16.2	120.04	17.2	119.90	120.00	-1.1	17,160	-0.01%
2022/12/07	38.1	123.02	25	123.34	121.50	13.1	17,051	0.08%
2022/12/06	11	135.68	10	136.80	134.50	1	16,598	0.01%
2022/12/05	13.1	137.43	27	138.31	138.50	-13.9	16,437	-0.08%
2022/12/02	8	132.13	12	132.33	133.00	-4	16,119	-0.02%
2022/12/01	18.2	129.08	17	129.65	130.50	1.2	16,148	0.01%
2022/11/30	4	121.25	11	121.96	122.50	-7	15,750	-0.04%
2022/11/29	5	121.00	1	121.00	121.00	4	15,778	0.03%
2022/11/28	14	120.93	2.1	121.07	122.00	11.9	15,889	0.07%
2022/11/25	8	121.00	17	120.59	120.50	-9	16,141	-0.06%
2022/11/24	7	119.57	10	119.25	120.00	-3	15,990	-0.02%
2022/11/23	12	118.04	7	118.07	117.50	5	15,932	0.03%
2022/11/22	7	117.07	5	117.80	118.00	2	15,953	0.01%
2022/11/21	4	118.00	1	117.00	117.00	3	15,944	0.02%
2022/11/18	10	117.10	8	116.63	116.00	2	15,912	0.01%
2022/11/17	5.2	120.62	2	120.00	120.00	3.2	15,766	0.02%
2022/11/16	26	121.87	33.2	121.52	121.50	-7.2	15,764	-0.05%
2022/11/15	25	119.22	12	119.92	121.50	13	15,744	0.08%
2022/11/14	11	120.36	10	119.95	119.00	1	15,626	0.01%
2022/11/11	15	122.03	19.2	121.82	119.50	-4.2	15,359	-0.03%
2022/11/10	8	112.19	4	112.25	113.00	4	14,764	0.03%
2022/11/09	29.2	112.40	29.6	112.09	113.50	-0.4	14,573	0.00%
2022/11/08	6	107.83	18.6	107.35	106.50	-12.6	14,070	-0.09%
2022/11/07	5	103.50	5	103.60	104.00	0	13,845	0.00%
2022/11/04	7	104.43	5	104.30	105.00	2	13,717	0.01%
2022/11/03	19.3	106.21	4	106.75	106.50	15.3	13,615	0.11%
2022/11/02	5	107.30	7	107.50	107.50	-2	13,553	-0.01%
2022/11/01	6	105.92	5	105.30	105.00	1	13,357	0.01%
2022/10/31	5	104.40	9	104.72	104.50	-4	13,314	-0.03%
2022/10/28	10	104.35	125	105.47	103.50	-115	13,372	-0.86%	大賣/鉅額交易
2022/10/27	8	103.44	7	102.64	104.00	1	13,498	0.01%
2022/10/26	11.5	102.30	8	101.13	101.50	3.5	13,425	0.03%
2022/10/25	139	104.51	25	104.34	104.50	114	13,090	0.87%	大買/鉅額交易
2022/10/24	22	105.23	17	105.94	102.50	5	12,999	0.04%
2022/10/21	12	100.54	10	102.10	100.00	2	12,968	0.02%
2022/10/20	8	99.41	4	100.05	100.50	4	13,114	0.03%
2022/10/19	8	104.63	20	103.83	102.00	-12	13,204	-0.09%
2022/10/18	22	102.41	14	102.96	102.50	8	13,000	0.06%
2022/10/17	16.1	98.55	12.3	97.86	103.50	3.8	12,646	0.03%
2022/10/14	2.3	98.02	6.1	97.52	99.50	-3.8	12,567	-0.03%
2022/10/13	7.1	92.43	13	92.11	90.50	-5.9	12,680	-0.05%
2022/10/12	10	94.78	11	94.54	95.30	-1	12,686	-0.01%
2022/10/11	4.2	95.99	1	92.50	92.50	3.2	12,786	0.03%
2022/10/07	11.1	100.74	10	100.85	100.50	1.1	12,896	0.01%
2022/10/06	1	99.60	29	99.40	100.50	-28	12,854	-0.22%
2022/10/05	19	99.46	8	101.08	99.00	11	12,920	0.09%
2022/10/04	4	98.03	5	97.94	99.90	-1	12,821	-0.01%
2022/10/03	12	95.37	5	93.20	94.40	7	12,678	0.06%
2022/09/30	6	90.52	25	89.68	93.00	-19	12,805	-0.15%
2022/09/29	9.1	92.32	5	90.66	90.30	4.1	12,880	0.03%
2022/09/28	8	94.79	13	94.08	92.00	-5	12,806	-0.04%
2022/09/27	19	95.42	18.1	95.34	96.70	0.9	12,851	0.01%
2022/09/26	17	94.32	18.2	93.82	92.60	-1.2	12,840	-0.01%
2022/09/23	3.3	100.07	4	98.10	98.00	-0.7	12,910	-0.01%
2022/09/22	16	101.03	4	100.63	100.00	12	12,866	0.09%
2022/09/21	5.1	102.80	26	103.29	103.00	-21	12,833	-0.16%
2022/09/20	3	104.01	3	104.67	105.00	0	12,853	0.00%
2022/09/19	0.2	105.00	0	0.00	105.50	0.2	12,941	0.00%
2022/09/16	4	106.38	2	105.50	105.50	2	13,033	0.02%
2022/09/15	5	109.40	3	108.68	108.00	2	13,263	0.02%
2022/09/14	7	107.08	5	108.80	109.50	2	13,373	0.02%
2022/09/13	9	112.00	9	112.06	111.50	0	13,424	0.00%
2022/09/12	2	113.75	10	114.30	114.00	-8	13,462	-0.06%
2022/09/08	14	111.46	3	111.50	111.50	11	13,670	0.08%
2022/09/07	14.1	108.20	11	110.00	108.50	3.1	13,949	0.02%
2022/09/06	4.1	112.01	4	112.75	112.00	0.1	14,099	0.00%
2022/09/05	4.1	113.11	7	112.71	111.50	-2.9	14,128	-0.02%
2022/09/02	11.1	111.73	10	112.15	111.50	1.1	14,070	0.01%
2022/09/01	29.2	113.76	4	111.25	111.50	25.2	13,951	0.18%
2022/08/31	7	121.93	6	123.17	123.00	1	13,744	0.01%
2022/08/30	3	121.83	2	123.00	122.50	1	13,797	0.01%
2022/08/29	8	120.50	2	122.00	121.50	6	13,856	0.04%
2022/08/26	5	129.30	3.2	128.66	127.00	1.8	13,872	0.01%
2022/08/25	2	127.50	8	127.38	129.00	-6	13,911	-0.04%
2022/08/24	14	126.96	9	127.22	125.50	5	14,102	0.04%
2022/08/23	22.1	130.29	6	132.00	128.50	16.1	14,148	0.11%
2022/08/22	12.2	138.40	20	138.30	136.50	-7.8	14,263	-0.05%
2022/08/19	10	136.85	2	137.25	137.00	8	14,409	0.06%
2022/08/18	2	131.00	9	133.61	134.00	-7	14,598	-0.05%
2022/08/17	2	133.00	7	133.64	133.00	-5	14,786	-0.03%
2022/08/16	11	134.86	9.4	134.95	134.00	1.6	14,910	0.01%
2022/08/15	14	134.61	13	134.96	135.50	1	14,923	0.01%
2022/08/12	6.2	130.39	17	131.47	131.00	-10.8	14,717	-0.07%
2022/08/11	5	128.40	8	128.88	128.00	-3	14,565	-0.02%
2022/08/10	20.2	127.48	12	126.83	125.50	8.2	14,606	0.06%
2022/08/09	19	128.84	14	129.18	129.50	5	14,629	0.03%
2022/08/08	6	126.08	11	126.59	129.00	-5	14,652	-0.03%
2022/08/05	6	125.25	10	126.10	126.50	-4	14,664	-0.03%
2022/08/04	14.1	122.66	9	121.72	121.00	5.1	14,570	0.04%
2022/08/03	18.2	126.30	12	123.92	124.00	6.2	14,372	0.04%
2022/08/02	5.1	130.62	4	130.50	130.00	1.1	14,162	0.01%
2022/08/01	7	133.86	4	133.63	134.00	3	14,122	0.02%
2022/07/29	3	133.33	14.1	135.47	136.00	-11.1	14,179	-0.08%
2022/07/28	41.3	136.56	7	132.36	130.50	34.3	14,090	0.24%
2022/07/27	9	147.33	16	148.19	149.00	-7	13,770	-0.05%
2022/07/26	30	147.17	30	141.13	141.50	0	13,583	0.00%
2022/07/25	10.1	142.60	4	145.13	146.00	6.1	13,607	0.04%
2022/07/22	12	145.54	10	144.65	145.00	2	13,846	0.01%
2022/07/21	18.3	142.75	20	144.33	145.00	-1.7	14,210	-0.01%
2022/07/20	8	138.00	19	139.16	138.50	-11	14,200	-0.08%
2022/07/19	11	136.14	5	136.40	134.50	6	14,036	0.04%
2022/07/18	40	136.90	32	138.00	137.00	8	14,026	0.06%
2022/07/15	19	132.50	16	132.66	133.50	3	13,869	0.02%
2022/07/14	6	129.83	5	128.80	133.50	1	13,727	0.01%
2022/07/13	18	130.61	18	130.14	128.50	0	13,674	0.00%
2022/07/12	17	127.26	15	127.03	126.00	2	13,583	0.01%
2022/07/11	6	134.33	5	133.80	134.00	1	13,473	0.01%
2022/07/08	8	134.75	10.1	135.29	135.00	-2.1	13,560	-0.02%
2022/07/07	13.1	130.13	16	131.50	134.00	-2.9	13,480	-0.02%
2022/07/06	29	130.17	24	129.69	127.50	5	13,380	0.04%
2022/07/05	9	132.72	12	131.96	133.00	-3	13,413	-0.02%
2022/07/04	11	132.45	6	131.58	130.50	5	13,325	0.04%
2022/07/01	7.1	135.53	9	132.72	130.00	-2	13,481	-0.01%
2022/06/30	7	143.14	11	142.55	142.50	-4	13,388	-0.03%
2022/06/29	9	142.00	7	142.36	143.00	2	13,495	0.01%
2022/06/28	12	144.67	8	144.88	144.00	4	13,495	0.03%
2022/06/27	3	149.50	7.3	151.23	151.00	-4.3	13,503	-0.03%
2022/06/24	10	141.55	10	142.75	142.50	0	13,538	0.00%
2022/06/23	13.1	141.18	12	142.08	138.50	1.1	13,436	0.01%
2022/06/22	12.2	146.05	8	146.56	145.00	4.2	13,301	0.03%
2022/06/21	2	145.50	10	147.50	153.00	-8	13,194	-0.06%
2022/06/20	8	144.63	4	147.13	143.00	4	13,158	0.03%
2022/06/17	20	147.10	17	144.32	148.00	3	13,111	0.02%
2022/06/16	26	148.29	18	146.97	143.00	8	13,017	0.06%
2022/06/15	29.1	155.58	11.1	151.24	148.00	18	12,813	0.14%
2022/06/14	6	159.25	8	161.94	163.00	-2	12,769	-0.02%
2022/06/13	7	161.29	7	161.14	161.00	0	12,835	0.00%
2022/06/10	9	166.22	7	166.86	168.00	2	12,980	0.02%
2022/06/09	30	170.20	19.3	170.21	167.50	10.7	12,990	0.08%
2022/06/08	10	169.10	14	168.86	168.50	-4	12,915	-0.03%
2022/06/07	13	167.54	5	168.40	166.50	8	12,937	0.06%
2022/06/06	1	170.00	8	169.50	170.00	-7	13,001	-0.05%
2022/06/02	8	165.63	7	166.64	167.50	1	13,095	0.01%
2022/06/01	22	166.89	7.1	167.56	166.00	14.9	13,153	0.11%
2022/05/31	14	172.07	15	172.93	175.00	-1	13,006	-0.01%
2022/05/30	21	171.93	17.1	169.40	172.50	3.9	12,960	0.03%
2022/05/27	22.1	160.79	26	163.58	160.50	-3.9	12,843	-0.03%
2022/05/26	14.1	156.93	16	160.03	156.50	-2	13,010	-0.01%
2022/05/25	14	159.57	9	160.28	164.50	5	13,056	0.04%
2022/05/24	10.1	166.16	6	167.83	160.50	4.1	12,946	0.03%
2022/05/23	8	171.44	11	172.23	171.50	-3	12,797	-0.02%
2022/05/20	5	171.20	2	170.00	169.00	3	12,785	0.02%
2022/05/19	6	172.50	7	171.21	173.50	-1	12,806	-0.01%
2022/05/18	8	175.69	10	177.25	175.00	-2	12,902	-0.02%
2022/05/17	8	171.69	9	173.17	174.00	-1	12,822	-0.01%
2022/05/16	21	172.98	18	171.92	169.50	3	12,833	0.02%
2022/05/13	11	171.23	8	170.25	172.50	3	12,711	0.02%
2022/05/12	5	166.50	18	166.11	164.00	-13	12,656	-0.10%
2022/05/11	8	169.44	6	169.67	168.00	2	12,661	0.02%
2022/05/10	3	167.83	4	169.38	172.00	-1	12,687	-0.01%
2022/05/09	10	170.20	9.3	169.69	166.50	0.7	12,792	0.01%
2022/05/06	6	170.42	12	170.42	170.50	-6	12,849	-0.05%
2022/05/05	1	183.00	3.6	184.18	181.00	-2.6	12,688	-0.02%
2022/05/04	4.1	180.10	15	177.43	177.00	-11	12,499	-0.09%
2022/05/03	3	172.00	4	173.50	175.00	-1	12,356	-0.01%
2022/04/29	10.3	169.44	13.6	170.18	171.50	-3.4	12,334	-0.03%
2022/04/28	6	160.50	4	161.13	160.50	2	12,098	0.02%
2022/04/27	7	162.29	8	163.69	167.50	-1	11,828	-0.01%
2022/04/26	21.1	176.58	1	178.00	168.50	20.1	11,380	0.18%
2022/04/25	9	175.56	6.3	177.05	178.00	2.7	11,284	0.02%
2022/04/22	7.6	186.07	2	184.25	184.00	5.6	11,231	0.05%
2022/04/21	0	0.00	4.1	195.76	197.00	-4.1	11,195	-0.04%
2022/04/20	1	191.50	5	191.40	192.50	-4	11,212	-0.04%
2022/04/19	1	188.50	1	190.00	188.50	0	11,181	0.00%
2022/04/18	5	183.00	7	183.07	184.00	-2	11,184	-0.02%
2022/04/15	6	181.92	3	185.00	181.00	3	11,315	0.03%
2022/04/14	5	190.20	12	189.63	189.50	-7	11,392	-0.06%
2022/04/13	24	185.15	6	185.33	187.00	18	11,354	0.16%
2022/04/12	7	185.50	12	184.75	185.50	-5	11,335	-0.04%
2022/04/11	10.1	183.98	7	182.43	182.50	3.1	11,225	0.03%
2022/04/08	10	194.35	5	194.20	192.00	5	11,119	0.04%
2022/04/07	10.3	198.75	3	197.67	192.50	7.3	11,093	0.07%
2022/04/06	1	202.40	1.1	202.73	205.00	-0.1	10,782	0.00%
2022/04/01	3	198.43	13	199.65	202.50	-10	10,648	-0.09%
2022/03/31	4	194.25	3	196.00	194.50	1	10,713	0.01%
2022/03/30	6.1	198.02	5	198.90	198.00	1.1	10,682	0.01%
2022/03/29	15.1	197.84	12	193.21	193.50	3.1	10,621	0.03%
2022/03/28	5	198.60	4	200.25	201.00	1	10,430	0.01%
2022/03/25	15	204.47	13	203.15	203.00	2	10,409	0.02%
2022/03/24	2	199.25	2	201.26	202.00	0	10,308	0.00%
2022/03/23	8	201.06	7	200.64	199.50	1	10,287	0.01%
2022/03/22	0	0.00	4	191.88	193.50	-4	10,185	-0.04%
2022/03/21	11	190.36	17	191.85	192.00	-6	10,192	-0.06%
2022/03/18	12	183.42	12	185.17	188.00	0	10,105	0.00%
2022/03/17	7	185.36	7	183.07	186.50	0	10,020	0.00%
2022/03/16	9	173.43	7.1	173.34	172.50	1.9	9,818	0.02%
2022/03/15	13	176.54	2.2	173.32	172.00	10.8	9,746	0.11%
2022/03/14	4	186.75	0	0.00	188.00	4	9,658	0.04%
2022/03/11	5	192.80	4	191.75	193.00	1	9,703	0.01%
2022/03/10	9	194.44	11	195.14	197.00	-2	9,742	-0.02%
2022/03/09	8	187.94	11	187.23	186.00	-3	9,942	-0.03%
2022/03/08	11.1	192.79	27	194.52	185.50	-15.9	10,028	-0.16%
2022/03/07	23	201.13	1.1	197.21	197.00	22	9,976	0.22%
2022/03/04	14	217.25	14.3	219.76	217.50	-0.3	10,116	0.00%
2022/03/03	21	219.62	4	218.88	217.00	17	10,209	0.17%
2022/03/02	18	221.00	17	220.24	222.50	1	10,300	0.01%
2022/03/01	26.4	229.93	20	233.15	224.50	6.4	10,268	0.06%
2022/02/25	20	224.15	16.1	222.69	227.00	3.9	9,965	0.04%
2022/02/24	7	211.93	11	213.77	212.00	-4	9,643	-0.04%
2022/02/23	7	213.36	7	214.43	213.50	0	9,527	0.00%
2022/02/22	9	209.11	7	211.21	210.00	2	9,546	0.02%
2022/02/21	7	215.64	4	217.00	216.50	3	9,569	0.03%
2022/02/18	8	217.19	30	219.42	218.00	-22	9,639	-0.23%
2022/02/17	9	217.72	7	216.93	214.50	2	9,695	0.02%
2022/02/16	9	220.56	6	219.50	217.50	3	9,885	0.03%
2022/02/15	2	218.50	2	215.00	215.50	0	9,957	0.00%
2022/02/14	3	214.50	2.1	215.46	215.50	0.9	10,091	0.01%
2022/02/11	6	220.58	5	219.70	221.50	1	10,208	0.01%
2022/02/10	4	223.50	3	219.83	221.00	1	10,273	0.01%
2022/02/09	12	217.75	15.1	219.27	224.50	-3.1	10,328	-0.03%
2022/02/08	6	209.42	6	210.75	210.00	0	10,357	0.00%
2022/02/07	21	203.14	3	202.17	202.50	18	10,415	0.17%
2022/01/26	3	201.00	11.2	201.78	201.50	-8.2	10,728	-0.08%
2022/01/25	3	201.17	4	200.00	198.00	-1	11,165	-0.01%
2022/01/24	12	205.42	29	201.93	206.00	-17	11,590	-0.15%
2022/01/21	15	203.23	13	205.73	200.50	2	12,083	0.02%
2022/01/20	5	211.00	7	212.71	213.00	-2	12,331	-0.02%
2022/01/19	6	213.00	15.2	212.63	213.00	-9.2	13,147	-0.07%
2022/01/18	13.3	213.50	12	217.33	217.50	1.3	13,603	0.01%
2022/01/17	3	203.50	4	205.63	208.50	-1	13,734	-0.01%
2022/01/14	2	199.48	11	197.32	201.00	-9	14,096	-0.06%
2022/01/13	9	201.56	9	200.50	200.50	0	14,596	0.00%
2022/01/12	27	202.00	4	203.25	201.00	23	15,503	0.15%
2022/01/11	16.2	202.36	12	203.54	200.00	4.2	15,874	0.03%
2022/01/10	13	206.15	12.1	206.80	206.50	0.9	16,040	0.01%
2022/01/07	40.2	219.51	8.2	215.90	212.50	32	16,284	0.20%
2022/01/06	15.1	225.73	26	227.48	228.00	-10.9	16,485	-0.07%
2022/01/05	22	229.52	9	235.11	230.00	13	16,749	0.08%
2022/01/04	14	235.93	4.4	237.43	235.50	9.6	17,006	0.06%
2022/01/03	15	236.57	13	238.23	236.00	2	17,532	0.01%
2021/12/30	14	233.79	11.1	238.29	233.00	2.9	17,819	0.02%
2021/12/29	10	237.75	8	237.63	236.50	2	17,930	0.01%
2021/12/28	8	238.44	10	238.85	239.50	-2	18,294	-0.01%
2021/12/27	19	243.32	26.1	245.38	237.00	-7.1	18,566	-0.04%
2021/12/24	11.4	238.13	15.3	238.36	238.50	-3.9	18,515	-0.02%
2021/12/23	4	237.38	12	236.58	237.50	-8	18,745	-0.04%
2021/12/22	2	230.75	4	232.63	232.00	-2	18,920	-0.01%
2021/12/21	9	229.61	11	229.36	229.00	-2	19,147	-0.01%
2021/12/20	5	227.90	4	229.50	226.50	1	19,327	0.01%
2021/12/17	10.1	232.21	10	230.25	231.00	0.1	19,509	0.00%
2021/12/16	1	233.00	11.1	232.63	233.50	-10.1	19,787	-0.05%
2021/12/15	19.2	222.11	21	221.83	227.00	-1.8	19,869	-0.01%
2021/12/14	18.5	222.76	5	220.30	220.00	13.5	19,971	0.07%
2021/12/13	13	227.62	14	227.71	230.50	-1	20,096	0.00%
2021/12/10	15	226.30	11	226.41	225.50	4	20,165	0.02%
2021/12/09	11	232.14	8	235.56	229.50	3	20,198	0.01%
2021/12/08	0	0.00	2	236.25	237.00	-2	20,324	-0.01%
2021/12/07	21	232.17	10	229.20	228.00	11	20,560	0.05%
2021/12/06	52.1	235.28	2	234.75	237.00	50.1	20,856	0.24%
2021/12/03	14.1	241.22	47.4	239.89	241.00	-33.3	21,325	-0.16%
2021/12/02	17	229.68	22	229.45	230.00	-5	21,728	-0.02%
2021/12/01	18.4	231.97	16	229.25	228.00	2.4	22,102	0.01%
2021/11/30	17.1	238.48	24.3	240.90	240.50	-7.2	22,466	-0.03%
2021/11/29	15.1	229.00	21	229.10	234.00	-5.9	22,504	-0.03%
2021/11/26	15.2	233.10	10	237.10	231.00	5.2	22,542	0.02%
2021/11/25	9	238.83	10	239.00	239.00	-1	22,725	0.00%
2021/11/24	11	235.50	12	239.33	234.50	-1	22,834	0.00%
2021/11/23	5.1	232.14	2	232.50	232.00	3.1	23,249	0.01%
2021/11/22	2.1	237.67	2	232.50	238.00	0.1	23,423	0.00%
2021/11/19	9	235.83	6	236.33	235.00	3	23,817	0.01%
2021/11/18	11.1	236.90	7.2	237.94	236.50	3.9	24,138	0.02%
2021/11/17	11	235.14	14	235.57	243.00	-3	24,245	-0.01%
2021/11/16	22	238.20	12.3	237.12	236.00	9.7	24,279	0.04%
2021/11/15	17	246.03	11	250.95	243.00	6	24,276	0.02%
2021/11/12	5.1	251.42	10	252.65	251.00	-4.9	24,240	-0.02%
2021/11/11	10	245.00	5	243.40	243.50	5	24,079	0.02%
2021/11/10	15.2	247.49	18	244.75	250.00	-2.8	23,974	-0.01%
2021/11/09	4	245.13	14	245.89	243.50	-10	23,930	-0.04%
2021/11/08	19.1	242.18	10	242.65	242.50	9.1	23,982	0.04%
2021/11/05	17	246.53	34	246.03	249.50	-17	23,957	-0.07%
2021/11/04	17.3	242.88	7	241.29	242.00	10.3	23,880	0.04%
2021/11/03	33	237.95	40	234.90	241.50	-7	23,773	-0.03%
2021/11/02	24.1	238.96	17	240.42	233.00	7.1	23,548	0.03%
2021/11/01	20	246.20	19	246.29	239.50	1	23,279	0.00%
2021/10/29	36	245.79	24	245.46	244.00	12	22,958	0.05%
2021/10/28	19	248.61	13	246.35	246.50	6	22,556	0.03%
2021/10/27	37	249.51	50	249.10	249.50	-13	22,275	-0.06%
2021/10/26	54	248.10	48	240.45	236.00	6	21,599	0.03%
2021/10/25	17	241.21	15	242.83	245.00	2	21,430	0.01%
2021/10/22	34	237.10	24	238.00	236.50	10	21,501	0.05%
2021/10/21	50	238.72	40.5	235.09	233.00	9.5	21,414	0.04%
2021/10/20	51	242.70	39	242.92	248.00	12	20,975	0.06%
2021/10/19	4	227.75	28.1	233.55	237.50	-24.1	20,214	-0.12%
2021/10/18	8	212.69	12	212.71	216.00	-4	20,181	-0.02%
2021/10/15	18	210.75	17	211.06	210.00	1	20,158	0.01%
2021/10/14	18	202.53	19	203.61	200.00	-1	19,953	-0.01%
2021/10/13	27	208.02	20.8	208.24	203.00	6.2	19,745	0.03%
2021/10/12	27.1	217.31	22	217.09	219.00	5.1	19,609	0.03%
2021/10/08	20.9	213.69	31.2	216.02	221.00	-10.3	19,698	-0.05%
2021/10/07	15.1	207.71	22.2	203.98	211.00	-7.1	19,487	-0.04%
2021/10/06	27.1	198.87	19	194.39	192.00	8.1	19,542	0.04%
2021/10/05	17	191.06	26.1	191.85	201.50	-9.1	19,785	-0.05%
2021/10/04	23	197.35	21	199.14	191.00	2	19,784	0.01%
2021/10/01	10	199.55	12.1	200.35	200.50	-2.1	20,020	-0.01%
2021/09/30	43.1	199.02	52	197.93	202.00	-8.9	20,296	-0.04%
2021/09/29	26.3	195.31	21	194.71	193.00	5.3	20,608	0.03%
2021/09/28	10	200.25	8	203.50	207.00	2	20,728	0.01%
2021/09/27	28.2	209.78	9.3	209.11	206.50	18.9	20,624	0.09%
2021/09/24	19	218.18	18	217.94	217.00	1	20,506	0.01%
2021/09/23	24.2	214.51	29.7	213.71	215.00	-5.5	20,337	-0.03%
2021/09/22	14.1	205.17	10.1	205.14	204.00	4	20,080	0.02%
2021/09/17	12.8	207.76	23	207.63	212.00	-10.2	20,105	-0.05%
2021/09/16	17	205.97	14	206.64	205.00	3	20,087	0.01%
2021/09/15	14	201.00	15.1	200.88	204.00	-1.1	20,140	-0.01%
2021/09/14	14.1	203.87	22	205.20	202.50	-7.9	20,576	-0.04%
2021/09/13	30.1	204.83	19	204.47	202.50	11.1	21,004	0.05%
2021/09/10	16	205.34	21	207.00	209.50	-5	21,183	-0.02%
2021/09/09	17	200.44	20	199.63	204.00	-3	21,152	-0.01%
2021/09/08	28.1	205.89	7.7	209.90	200.50	20.4	20,915	0.10%
2021/09/07	49	217.92	40.1	219.35	222.50	8.9	20,466	0.04%
2021/09/06	40	223.53	49.2	223.78	229.00	-9.2	19,797	-0.05%
2021/09/03	28.2	210.78	37	211.27	219.00	-8.8	19,314	-0.05%
2021/09/02	22.1	201.22	24	203.04	202.50	-1.9	18,905	-0.01%
2021/09/01	15	197.37	14.1	197.73	198.00	0.9	18,890	0.00%
2021/08/31	22.3	198.57	13.1	197.89	200.50	9.2	19,285	0.05%
2021/08/30	20.1	202.85	18	203.50	205.00	2.1	19,724	0.01%
2021/08/27	24	203.83	28	203.36	202.00	-4	19,769	-0.02%
2021/08/26	16	192.31	16.4	193.75	196.00	-0.4	19,606	0.00%
2021/08/25	29.4	195.54	40	195.18	195.50	-10.6	19,482	-0.05%
2021/08/24	16.2	182.62	12	183.92	185.00	4.2	19,144	0.02%
2021/08/23	4	180.00	16.1	181.39	184.50	-12.1	18,981	-0.06%
2021/08/20	6.1	166.48	9.2	167.59	168.00	-3.1	18,870	-0.02%
2021/08/19	7.2	167.19	6	166.92	159.00	1.2	18,780	0.01%
2021/08/18	4.1	171.03	5	172.00	172.50	-0.9	18,751	-0.01%
2021/08/17	5	170.96	3.1	167.37	165.50	2	18,722	0.01%
2021/08/16	2	168.25	19	171.18	172.50	-17	18,727	-0.09%
2021/08/13	21	175.29	10	175.80	174.50	11	18,812	0.06%
2021/08/12	6	178.50	10.1	178.42	180.00	-4.1	18,829	-0.02%
2021/08/11	7.1	173.70	4	172.50	170.50	3.1	18,676	0.02%
2021/08/10	4	171.13	5.1	174.56	181.00	-1.1	18,783	-0.01%
2021/08/09	5.1	177.01	2.1	178.46	176.00	3	18,841	0.02%
2021/08/06	16	181.59	6.1	183.48	181.50	10	18,864	0.05%
2021/08/05	11.1	186.46	17.1	184.87	186.50	-6.1	18,898	-0.03%
2021/08/04	11.2	186.18	6.1	184.75	182.00	5.1	18,944	0.03%
2021/08/03	8	187.13	11	190.36	190.00	-3	18,935	-0.02%
2021/08/02	3.1	182.53	6	183.33	188.00	-2.9	18,806	-0.02%
2021/07/30	13.1	187.74	4	186.88	184.00	9.1	18,849	0.05%
2021/07/29	15.1	189.76	22.2	191.68	194.00	-7	18,762	-0.04%
2021/07/28	16.1	173.24	11	175.91	179.50	5.1	18,481	0.03%
2021/07/27	11.1	187.44	2.1	183.88	184.00	9	18,249	0.05%
2021/07/26	7	195.50	9	197.00	197.00	-2	18,009	-0.01%
2021/07/23	22.1	204.13	6	200.92	199.50	16.1	17,961	0.09%
2021/07/22	3	198.00	24	201.79	209.50	-21	18,108	-0.12%
2021/07/21	14.1	189.72	7	189.57	190.50	7.1	17,898	0.04%
2021/07/20	4	189.38	5.2	192.20	186.00	-1.2	17,766	-0.01%
2021/07/19	6	189.67	5	188.90	186.50	1	17,608	0.01%
2021/07/16	16	189.38	12	191.17	193.00	4	17,533	0.02%
2021/07/15	22	192.77	31	189.87	195.50	-9	17,337	-0.05%
2021/07/14	13	184.00	27	184.22	181.00	-14	16,919	-0.08%
2021/07/13	29	181.71	19.5	181.54	176.50	9.5	16,770	0.06%
2021/07/12	20.5	183.68	15.3	186.24	188.50	5.3	16,627	0.03%
2021/07/09	14.3	173.39	5	173.30	176.00	9.3	16,335	0.06%
2021/07/08	7	171.36	21.1	168.37	174.00	-14.1	16,122	-0.09%
2021/07/07	40	159.97	27	160.69	159.00	13	15,711	0.08%
2021/07/06	14	155.92	15	156.93	159.00	-1	15,290	-0.01%
2021/07/05	16	140.95	33.4	145.32	150.00	-17.4	14,862	-0.12%
2021/07/02	5	135.00	13.2	135.16	136.50	-8.2	14,581	-0.06%
2021/07/01	5.2	130.29	4	129.38	130.00	1.2	14,533	0.01%
2021/06/30	3.5	133.07	6	134.08	135.00	-2.5	14,662	-0.02%
2021/06/29	1.2	131.59	2	132.50	131.00	-0.8	14,834	-0.01%
2021/06/28	15.6	133.19	9.3	135.63	131.50	6.3	15,167	0.04%
2021/06/25	9.2	137.50	11	139.55	136.50	-1.8	15,362	-0.01%
2021/06/24	18.2	138.65	24	139.15	136.50	-5.8	15,430	-0.04%
2021/06/23	36	137.30	19.2	136.89	137.00	16.8	15,546	0.11%
2021/06/22	14	130.26	42	132.42	137.50	-28	15,065	-0.19%
2021/06/21	47	127.47	31.4	128.07	125.00	15.6	14,550	0.11%
2021/06/18	17	125.06	25.6	126.77	124.50	-8.6	14,173	-0.06%
2021/06/17	5	119.40	21	120.83	122.00	-16	13,875	-0.12%
2021/06/16	12.1	117.02	3.9	118.09	115.50	8.3	13,705	0.06%
2021/06/15	6.3	119.02	3	119.67	118.50	3.3	13,595	0.02%
2021/06/11	12	118.75	5	121.38	118.00	7	13,544	0.05%
2021/06/10	7	121.93	6	122.08	121.50	1	13,417	0.01%
2021/06/09	14	121.46	13	123.15	121.50	1	13,330	0.01%
2021/06/08	38.2	125.19	27	124.52	122.00	11.2	13,062	0.09%
2021/06/07	30.2	121.90	47.5	123.77	126.00	-17.4	12,554	-0.14%
2021/06/04	24	115.56	22	116.45	116.00	2	11,828	0.02%
2021/06/03	47	113.28	55	113.93	118.50	-8	11,556	-0.07%
2021/06/02	8	108.94	7	111.14	108.50	1	11,197	0.01%
2021/06/01	12	109.13	7	111.14	109.50	5	11,169	0.04%
2021/05/31	5	108.55	17	108.18	109.50	-12	11,115	-0.11%
2021/05/28	9	104.11	6	105.75	104.50	3	10,979	0.03%
2021/05/27	11	102.09	10	103.40	103.00	1	10,978	0.01%
2021/05/26	15	105.07	15	105.07	104.50	0	10,998	0.00%
2021/05/25	5.1	102.13	18	103.63	104.50	-12.9	11,058	-0.12%
2021/05/24	3.1	94.82	1	95.80	96.00	2.1	11,321	0.02%
2021/05/21	9.1	92.23	16	93.80	94.40	-6.9	11,439	-0.06%
2021/05/20	19	90.36	9	88.60	88.20	10	11,606	0.09%
2021/05/19	3	94.23	2.1	94.20	94.00	0.9	11,700	0.01%
2021/05/18	9	93.14	20	94.64	94.20	-11	11,978	-0.09%
2021/05/17	20	91.98	37	90.96	90.20	-17	12,115	-0.14%
2021/05/14	2	91.00	3.1	92.80	89.20	-1.1	12,079	-0.01%
2021/05/13	9	87.14	0	0.00	86.10	9	12,285	0.07%
2021/05/12	9	89.27	26	84.38	87.40	-17	12,262	-0.14%
2021/05/11	2	91.35	4.1	87.79	88.00	-2.1	12,169	-0.02%
2021/05/10	24	97.56	1.9	101.50	96.20	22.1	12,243	0.18%
2021/05/07	11.8	98.96	25	99.75	100.50	-13.2	12,339	-0.11%
2021/05/06	2.1	98.57	3.1	99.61	95.50	-1	12,339	-0.01%
2021/05/05	0	0.00	1	98.90	95.00	-1	12,391	-0.01%
2021/05/04	7	97.33	6.2	101.75	97.60	0.9	12,417	0.01%
2021/05/03	15.3	101.28	9.2	101.45	102.00	6.1	12,442	0.05%
2021/04/29	6.1	106.20	3	107.83	105.50	3.1	12,594	0.02%
2021/04/28	24	111.77	24.1	111.20	109.00	-0.1	12,756	0.00%
2021/04/27	7	106.79	2.3	107.47	107.50	4.7	12,631	0.04%
2021/04/26	2	110.50	13.1	113.07	111.00	-11.1	12,451	-0.09%
2021/04/23	5.8	113.00	8	111.69	113.00	-2.2	12,412	-0.02%
2021/04/22	13	110.69	13	110.81	108.50	0	12,462	0.00%
2021/04/21	1	111.00	0	0.00	111.00	1	12,475	0.01%
2021/04/20	3	112.83	5	113.90	114.00	-2	12,822	-0.02%
2021/04/19	19.1	114.38	1	113.00	113.00	18.1	13,083	0.14%
2021/04/16	8	111.31	38	114.66	116.50	-30	13,118	-0.23%
2021/04/15	12.2	108.01	12	110.33	110.50	0.1	12,997	0.00%
2021/04/14	8	106.13	1.2	108.20	104.50	6.8	13,102	0.05%
2021/04/13	17	110.47	6.1	111.53	107.50	10.9	13,201	0.08%
2021/04/12	10	111.60	11	111.73	112.00	-1	13,332	-0.01%
2021/04/09	12	113.58	10	114.05	112.00	2	13,534	0.01%
2021/04/08	8	113.87	2	113.50	112.00	6	13,409	0.05%
2021/04/07	9	113.83	8	113.38	115.00	1	13,361	0.01%
2021/04/06	6.1	115.59	12	112.54	116.00	-5.9	13,343	-0.04%
2021/04/01	5	108.80	6	110.00	109.50	-1	13,182	-0.01%
2021/03/31	3.1	110.82	12	109.96	112.00	-8.9	12,952	-0.07%
2021/03/30	14	106.43	19	105.39	105.50	-5	12,575	-0.04%
2021/03/29	23	101.76	8	101.19	100.50	15	12,244	0.12%
2021/03/26	11.1	100.07	40.3	100.32	102.50	-29.1	12,027	-0.24%
2021/03/25	10	94.57	2	95.50	93.30	8	11,722	0.07%
2021/03/24	3	93.63	6	94.30	93.30	-3	11,666	-0.03%
2021/03/23	0	0.00	2	93.80	90.70	-2	11,678	-0.02%
2021/03/22	0.1	90.80	1	88.90	91.50	-0.9	11,766	-0.01%
2021/03/19	3	90.47	0	0.00	90.60	3	11,844	0.03%
2021/03/18	0	93.60	1	93.40	93.40	-1	11,924	-0.01%
2021/03/17	1	92.80	0	0.00	92.70	1	12,204	0.01%
2021/03/16	1	93.00	1	93.90	93.30	0	12,264	0.00%
2021/03/15	3	93.68	1	93.60	93.70	2	12,329	0.02%
2021/03/12	0	0.00	2	95.75	95.00	-2	12,394	-0.02%
2021/03/11	5.1	94.53	3	95.60	94.90	2.1	12,461	0.02%
2021/03/10	0	0.00	6	93.38	94.90	-6	12,435	-0.05%
2021/03/09	5	90.34	1.3	90.09	89.60	3.7	12,473	0.03%
2021/03/08	1	92.71	2	94.45	92.20	-1	12,630	-0.01%
2021/03/05	3.1	91.16	2	92.40	91.10	1.1	13,043	0.01%
2021/03/04	1	92.00	0	0.00	92.00	1	13,503	0.01%
2021/03/03	0.1	92.06	2	91.30	92.00	-1.9	14,129	-0.01%
2021/03/02	2	94.85	2.1	93.62	93.60	-0.1	14,989	0.00%
2021/02/26	6.1	98.07	4.2	97.37	96.10	1.8	15,742	0.01%
2021/02/25	3.2	97.19	10	98.38	99.50	-6.9	16,067	-0.04%
2021/02/24	14.1	97.96	22.6	99.40	96.50	-8.5	15,944	-0.05%
2021/02/23	6.8	97.51	7	96.66	95.30	-0.2	15,577	0.00%
2021/02/22	11.1	96.77	14.2	97.71	98.50	-3.1	15,472	-0.02%
2021/02/19	0.1	91.90	20	91.71	93.00	-20	15,248	-0.13%
2021/02/18	23.1	89.88	30	90.35	91.30	-6.9	15,315	-0.05%
2021/02/17	2.1	84.31	16	84.59	88.30	-13.9	15,075	-0.09%
2021/02/05	10	80.78	10	80.82	80.30	0	14,865	0.00%
2021/02/04	26.1	79.43	8	81.11	82.00	18.1	14,829	0.12%
2021/02/03	0	0.00	5	77.64	79.10	-5	14,645	-0.03%
2021/02/02	15	75.61	9	76.14	75.50	6	14,931	0.04%
2021/02/01	6	74.58	2	75.30	74.30	4	14,977	0.03%
2021/01/29	11	79.78	1	80.10	78.10	10	15,047	0.07%
2021/01/28	14	82.32	6.2	83.98	81.60	7.9	15,432	0.05%
2021/01/27	14	85.79	0	0.00	85.50	14	16,075	0.09%
2021/01/26	1	87.50	1	87.60	87.10	0	16,288	0.00%
2021/01/25	6	90.13	1	87.90	87.90	5	16,816	0.03%
2021/01/22	5	91.36	9.2	91.38	91.50	-4.2	16,867	-0.02%
2021/01/21	6	89.53	5.2	89.98	89.30	0.8	17,204	0.00%
2021/01/20	16	90.47	24	89.36	87.20	-8	17,173	-0.05%
2021/01/19	0	0.00	0.2	87.83	87.70	-0.2	17,140	0.00%
2021/01/18	1	88.00	2	87.25	88.10	-1	17,175	-0.01%
2021/01/15	2	88.75	6.5	88.28	88.30	-4.5	17,186	-0.03%
2021/01/14	12.2	87.98	29.6	88.74	87.70	-17.5	17,319	-0.10%
2021/01/13	29.6	91.22	21	89.86	89.10	8.6	17,321	0.05%
2021/01/12	7	89.30	11	90.22	90.00	-4	17,027	-0.02%
2021/01/11	1	88.40	47	88.55	88.70	-46	16,874	-0.27%
2021/01/08	12	86.57	1.7	87.05	86.20	10.3	16,876	0.06%
2021/01/07	10.7	87.02	20	87.15	88.20	-9.3	17,285	-0.05%
2021/01/06	8	87.18	13	86.83	85.00	-5	17,545	-0.03%
2021/01/05	10	85.53	11	85.31	85.80	-1	17,390	-0.01%
2021/01/04	3	82.80	10	84.20	85.00	-7	17,323	-0.04%
2020/12/31	7	80.80	1	81.00	80.90	6	17,264	0.03%
2020/12/30	4	80.70	2	80.75	80.50	2	17,305	0.01%
2020/12/29	7	81.49	9	81.46	80.40	-2	17,324	-0.01%
2020/12/28	5	80.60	1	81.60	80.50	4	17,313	0.02%
2020/12/25	4	81.48	3	81.30	81.40	1	17,307	0.01%
2020/12/24	0	0.00	1	82.40	82.50	-1	17,381	-0.01%
2020/12/22	3.1	81.36	2	82.40	80.00	1.1	17,610	0.01%
2020/12/21	1	81.10	1	82.30	82.20	0	17,662	0.00%
2020/12/18	13	83.95	1	84.40	84.40	12	17,650	0.07%
2020/12/17	8	84.86	6	85.27	84.00	2	17,731	0.01%
2020/12/16	2	85.00	1	85.20	84.70	1	17,683	0.01%
2020/12/15	23	84.36	4	85.23	84.00	19	17,650	0.11%
2020/12/14	10	85.80	4	84.50	86.30	6	17,707	0.03%
2020/12/11	10	84.64	1	86.30	83.60	9	17,937	0.05%
2020/12/10	3	84.67	7	85.13	84.20	-4	18,101	-0.02%
2020/12/09	12	85.84	1	85.80	85.70	11	18,131	0.06%
2020/12/08	1	86.50	6	86.67	86.70	-5	18,114	-0.03%
2020/12/07	7	85.69	21	87.40	85.50	-14	18,060	-0.08%
2020/12/04	2	85.90	6	85.87	85.90	-4	17,952	-0.02%
2020/12/03	8	85.43	7	86.99	87.10	1	17,902	0.01%
2020/12/02	7.2	86.39	9	86.82	86.80	-1.8	17,932	-0.01%
2020/12/01	34.1	86.47	23	86.83	85.80	11.1	17,834	0.06%
2020/11/30	18	92.21	14	93.58	90.70	4	17,563	0.02%
2020/11/27	39	92.25	17	92.30	91.00	22	17,211	0.13%
2020/11/26	24	87.60	42	90.67	92.40	-18	16,793	-0.11%
2020/11/25	36	86.28	31	84.94	84.00	5	15,961	0.03%
2020/11/24	7	83.99	26.2	84.50	84.70	-19.2	15,358	-0.12%
2020/11/23	2	76.70	9	76.32	77.00	-7	15,027	-0.05%
2020/11/20	19	75.39	1	76.20	75.20	18	14,990	0.12%
2020/11/19	12	75.62	6	76.58	75.60	6	15,066	0.04%
2020/11/18	13	78.04	9	77.73	77.20	4	15,162	0.03%
2020/11/17	4	77.93	10	78.11	78.40	-6	15,253	-0.04%
2020/11/16	8	75.63	1	75.60	75.40	7	15,178	0.05%
2020/11/13	6	75.55	3	75.70	76.00	3	15,309	0.02%
2020/11/12	2	77.80	3	77.43	77.00	-1	15,305	-0.01%
2020/11/11	10	78.63	5	78.04	78.00	5	15,513	0.03%
2020/11/10	11	79.15	36	79.87	78.10	-25	16,185	-0.15%
2020/11/09	14	77.96	7	78.54	77.80	7	16,619	0.04%
2020/11/06	4	78.80	10	78.50	77.20	-6	17,036	-0.04%
2020/11/05	15	79.36	18	79.16	78.30	-3	17,082	-0.02%
2020/11/04	7	76.67	35	76.03	78.00	-28	16,720	-0.17%
2020/11/03	7	71.99	15	72.72	73.30	-8	16,115	-0.05%
2020/11/02	22	71.47	37	72.49	72.30	-15	15,984	-0.09%
2020/10/30	7	69.04	6	69.33	69.10	1	15,737	0.01%
2020/10/29	19	68.59	17	68.67	68.90	2	15,809	0.01%
2020/10/28	11	65.19	7	65.24	65.80	4	15,306	0.03%
2020/10/27	6	68.55	3	67.77	67.40	3	15,332	0.02%
2020/10/26	1	68.50	4	67.08	66.70	-3	15,433	-0.02%
2020/10/23	19	67.80	1	67.70	67.80	18	15,551	0.12%
2020/10/22	20	68.88	2	69.20	68.90	18	15,856	0.11%
2020/10/21	3	71.57	2	72.15	71.80	1	15,640	0.01%
2020/10/20	0	0.00	1	71.30	71.50	-1	15,742	-0.01%
2020/10/19	3	70.60	1	71.00	72.40	2	15,732	0.01%
2020/10/16	11	71.05	10	71.72	70.10	1	15,759	0.01%
2020/10/15	18	73.82	13	73.79	72.80	5	15,850	0.03%
2020/10/14	17	71.01	56	71.54	72.30	-39	15,363	-0.25%
2020/10/13	15	66.69	5	67.42	67.30	10	14,959	0.07%
2020/10/12	9	66.87	7	68.16	68.40	2	14,992	0.01%
2020/10/08	6	68.58	25	68.18	68.10	-19	15,011	-0.13%
2020/10/07	6	67.30	2	67.60	67.10	4	14,852	0.03%
2020/10/06	2	67.65	5	67.60	66.50	-3	14,831	-0.02%
2020/10/05	3	67.27	18	66.67	66.60	-15	14,962	-0.10%
2020/09/30	12	63.94	2	65.20	65.90	10	15,080	0.07%
2020/09/29	0	0.00	2	65.20	64.90	-2	15,146	-0.01%
2020/09/28	1	66.00	9	66.22	66.40	-8	15,193	-0.05%
2020/09/25	4	62.78	0	0.00	62.50	4	15,142	0.03%
2020/09/24	7	64.89	4	65.12	64.90	3	15,156	0.02%
2020/09/23	9	65.30	0	0.00	65.00	9	15,192	0.06%
2020/09/22	6	67.23	6	67.85	66.40	0	15,480	0.00%
2020/09/21	1	68.80	6	68.78	68.10	-5	15,912	-0.03%
2020/09/18	1	68.00	5	68.68	68.90	-4	16,263	-0.02%
2020/09/17	9	68.44	8	68.74	68.00	1	16,280	0.01%
2020/09/16	18	69.92	12	69.31	69.20	6	16,266	0.04%
2020/09/15	31	68.05	20	69.07	68.70	11	16,187	0.07%
2020/09/14	3	64.30	4	64.20	65.40	-1	16,305	-0.01%
2020/09/11	1	62.20	36	62.23	62.20	-35	16,451	-0.21%
2020/09/10	2	63.95	1	63.20	63.20	1	16,575	0.01%
2020/09/09	4	64.20	4	63.10	64.40	0	16,862	0.00%
2020/09/08	3	63.80	4	63.75	64.00	-1	17,180	-0.01%
2020/09/07	5	65.56	5	64.76	64.00	0	17,740	0.00%
2020/09/04	1	65.50	1	65.20	67.00	0	18,605	0.00%
2020/09/03	13	67.26	10	67.49	66.10	3	19,085	0.02%
2020/09/02	4	67.28	4	67.08	67.40	0	18,943	0.00%
2020/09/01	6	67.23	7	67.93	68.00	-1	18,918	-0.01%
2020/08/31	6	64.00	2	64.40	63.80	4	18,645	0.02%
2020/08/28	6	63.40	1	65.50	63.80	5	18,598	0.03%
2020/08/27	9	66.96	4	67.13	66.60	5	18,462	0.03%
2020/08/26	5	67.16	3	66.93	66.30	2	18,586	0.01%
2020/08/25	5	67.34	4	67.33	67.50	1	18,694	0.01%
2020/08/24	9	66.66	3	67.33	66.30	6	18,625	0.03%
2020/08/21	19	69.29	2	69.30	68.90	17	18,469	0.09%
2020/08/20	10	72.75	10	71.43	69.80	0	18,355	0.00%
2020/08/19	18	80.58	16	79.88	77.50	2	18,230	0.01%
2020/08/18	13	80.54	4	80.80	80.20	9	18,173	0.05%
2020/08/17	13	79.09	31	78.73	79.00	-18	18,069	-0.10%
2020/08/14	36	77.24	15	77.39	77.20	21	17,719	0.12%
2020/08/13	51	84.08	32	81.31	77.90	19	16,916	0.11%
2020/08/12	6	86.23	14.1	85.67	86.20	-8.1	16,110	-0.05%
2020/08/11	21	84.05	38	84.40	82.50	-17	15,567	-0.11%
2020/08/10	10	83.33	12	83.57	82.60	-2	15,235	-0.01%
2020/08/07	2	82.00	4	81.93	80.70	-2	15,084	-0.01%
2020/08/06	22	82.90	17	83.07	83.00	5	14,933	0.03%
2020/08/05	23	81.37	25	80.96	81.70	-2	14,694	-0.01%
2020/08/04	10	78.54	60	78.42	77.50	-50	14,364	-0.35%
2020/08/03	8	77.04	59	77.29	76.00	-51	14,091	-0.36%
2020/07/31	39.5	76.12	21	76.90	77.40	18.5	14,018	0.13%
2020/07/30	16.5	73.62	14	75.21	75.80	2.5	13,762	0.02%
2020/07/29	28	72.16	26	72.50	72.70	2	13,464	0.01%
2020/07/28	4	72.73	18	72.33	72.80	-14	13,322	-0.11%
2020/07/27	2	70.25	3	69.80	69.50	-1	13,023	-0.01%
2020/07/24	12	71.42	13	71.29	69.80	-1	13,044	-0.01%
2020/07/23	5	69.86	10	70.02	70.70	-5	12,884	-0.04%
2020/07/22	12	69.86	49	69.94	70.50	-37	12,980	-0.29%
2020/07/21	17	69.04	6	69.88	69.10	11	12,911	0.09%
2020/07/20	42	64.47	3	64.73	65.20	39	12,644	0.31%
2020/07/17	19	66.33	16	64.74	64.70	3	12,639	0.02%
2020/07/16	2	66.65	6	66.68	67.20	-4	12,594	-0.03%
2020/07/15	6	67.30	3	65.83	64.90	3	12,503	0.02%
2020/07/14	1	68.50	0	0.00	67.70	1	12,380	0.01%
2020/07/13	14	68.04	20	67.95	68.00	-6	12,348	-0.05%
2020/07/10	31	67.77	1	70.50	67.10	30	12,452	0.24%
2020/07/09	1	74.10	1	75.10	71.00	0	12,414	0.00%
2020/07/08	2	72.40	9	72.87	73.90	-7	12,229	-0.06%
2020/07/07	3	72.00	0	0.00	72.00	3	12,119	0.02%
2020/07/06	6	72.82	2	73.10	73.00	4	12,037	0.03%
2020/07/03	13	73.28	14	71.89	71.50	-1	11,982	-0.01%
2020/07/02	26	71.89	19	72.54	72.90	7	11,879	0.06%
2020/07/01	1	73.00	3	72.93	72.50	-2	11,799	-0.02%
2020/06/30	8	70.83	24	69.79	70.30	-16	11,524	-0.14%
2020/06/29	9	66.59	4	68.63	67.70	5	11,088	0.05%
2020/06/24	6	65.15	11	65.28	65.70	-5	10,727	-0.05%
2020/06/23	20	64.65	32	64.62	65.20	-12	10,740	-0.11%
2020/06/22	3	64.73	1	64.90	64.70	2	10,613	0.02%
2020/06/19	7	65.34	44.2	64.54	65.50	-37.2	10,362	-0.36%
2020/06/18	17	60.96	6	61.67	62.60	11	9,793	0.11%
2020/06/17	41	60.06	3	60.63	60.60	38	9,542	0.40%
2020/06/16	35	61.15	5	61.04	61.00	30	9,437	0.32%
2020/06/15	2	62.20	4	62.30	61.10	-2	9,162	-0.02%
2020/06/12	26	64.08	28	64.14	62.50	-2	8,859	-0.02%
2020/06/11	40	62.20	39	63.15	65.00	1	8,373	0.01%
2020/06/10	10	57.51	46.1	58.03	59.70	-36.1	7,388	-0.49%
2020/06/09	0	0.00	5	54.18	54.30	-5	6,884	-0.07%
2020/06/08	9	54.40	16	54.21	52.80	-7	6,868	-0.10%
2020/06/05	0	0.00	1	53.00	52.90	-1	6,718	-0.01%
2020/06/04	1	52.90	0	0.00	52.60	1	6,721	0.01%
2020/06/03	14	53.77	1	52.70	52.60	13	6,738	0.19%
2020/06/02	3	52.73	16	52.66	52.50	-13	6,632	-0.20%
2020/06/01	16	50.58	19	50.99	51.20	-3	6,401	-0.05%
2020/05/29	0	0.00	21	47.46	48.15	-21	6,224	-0.34%
2020/05/28	1	46.50	12	46.89	46.70	-11	6,153	-0.18%
2020/05/27	8	46.54	6	46.58	46.30	2	6,158	0.03%
2020/05/26	13	46.31	0	0.00	46.40	13	6,110	0.21%
2020/05/25	16	44.90	7	45.04	45.00	9	6,057	0.15%
2020/05/22	1	47.00	6	47.18	46.40	-5	6,026	-0.08%
2020/05/21	6	47.43	0	0.00	47.35	6	6,228	0.10%
2020/05/20	9	47.02	1	47.80	46.95	8	6,325	0.13%
2020/05/19	3	48.05	1	48.00	48.00	2	6,382	0.03%
2020/05/18	7	47.99	1	49.55	47.90	6	6,374	0.09%
2020/05/15	0	0.00	5	50.04	50.70	-5	6,410	-0.08%
2020/05/14	5	51.84	2	52.35	51.00	3	6,493	0.05%
2020/05/13	1	53.50	4	53.60	53.10	-3	6,489	-0.05%
2020/05/12	10	53.74	2	53.90	53.50	8	6,575	0.12%
2020/05/11	2	54.10	5	54.48	54.70	-3	6,782	-0.04%
2020/05/08	2	53.15	7	53.34	53.30	-5	6,864	-0.07%
2020/05/07	5	52.44	17	52.72	52.20	-12	6,934	-0.17%
2020/05/06	3	52.07	3	52.27	51.60	0	7,080	0.00%
2020/05/05	5	52.50	0	0.00	51.60	5	7,198	0.07%
2020/05/04	1	52.50	1	53.00	52.60	0	7,160	0.00%
2020/04/30	5	52.52	19	52.51	52.80	-14	7,118	-0.20%
2020/04/29	1	51.10	8	51.06	51.00	-7	7,048	-0.10%
2020/04/28	12	50.28	15	50.31	50.00	-3	6,974	-0.04%
2020/04/27	15	50.13	29	52.17	50.40	-14	6,979	-0.20%
2020/04/24	5	48.36	11	49.34	50.90	-6	6,799	-0.09%
2020/04/23	6	48.07	3	48.48	47.95	3	6,681	0.04%
2020/04/22	5	47.90	4	48.38	48.70	1	6,628	0.02%
2020/04/21	2	47.20	2	47.30	47.15	0	6,560	0.00%
2020/04/20	2	48.65	4	48.35	48.00	-2	6,501	-0.03%
2020/04/17	3	47.85	0	0.00	47.25	3	6,484	0.05%
2020/04/16	3	48.05	1	48.15	48.25	2	6,393	0.03%
2020/04/15	7	48.41	7	48.55	47.60	0	6,372	0.00%
2020/04/14	8	47.04	7	45.64	47.45	1	6,214	0.02%
2020/04/13	6	43.67	6	43.94	43.15	0	6,099	0.00%
2020/04/10	8	42.51	13	42.81	43.70	-5	6,161	-0.08%
2020/04/09	2	43.00	0	0.00	42.95	2	6,191	0.03%
2020/04/08	3	44.03	8	44.14	43.90	-5	6,190	-0.08%
2020/04/07	3	43.77	33	43.66	44.30	-30	6,123	-0.49%
2020/04/06	12	42.44	1	42.20	42.20	11	6,030	0.18%
2020/04/01	16	41.03	19	41.72	41.70	-3	5,971	-0.05%
2020/03/31	5	39.96	16	40.22	40.45	-11	5,882	-0.19%
2020/03/30	1	37.70	2	37.88	38.30	-1	5,801	-0.02%
2020/03/27	0	0.00	1	37.20	36.75	-1	5,793	-0.02%
2020/03/26	0	0.00	101	36.35	36.50	-101	5,722	-1.77%	大賣/鉅額交易
2020/03/25	1	36.00	3	36.47	35.60	-2	5,689	-0.04%
2020/03/20	1	33.75	5	32.53	33.40	-4	6,019	-0.07%
2020/03/19	9	31.05	7	31.05	31.05	2	5,957	0.03%
2020/03/18	127	35.43	0	0.00	34.50	127	5,950	2.13%	大買/鉅額交易
2020/03/17	12	35.88	0	0.00	35.20	12	6,035	0.20%
2020/03/16	15	40.48	1	39.30	39.00	14	6,167	0.23%
2020/03/13	11	40.01	6	40.68	42.75	5	6,130	0.08%
2020/03/12	11	45.67	1	44.35	44.15	10	6,072	0.16%
2020/03/11	0	0.00	2	49.95	48.95	-2	6,103	-0.03%
2020/03/10	12	48.20	0	0.00	49.60	12	6,198	0.19%
2020/03/09	36	50.05	10	49.32	49.20	26	6,206	0.42%
2020/03/06	1	52.80	0	0.00	52.70	1	6,156	0.02%
2020/03/05	5	53.50	0	0.00	52.50	5	6,247	0.08%
2020/03/04	2	52.25	6	52.60	52.70	-4	6,363	-0.06%
2020/03/03	13	53.44	11	52.64	52.60	2	6,535	0.03%
2020/03/02	1	50.90	9	51.89	52.80	-8	6,924	-0.12%
2020/02/27	8	51.53	12	52.23	51.60	-4	6,949	-0.06%
2020/02/26	12	52.87	14	54.14	52.60	-2	6,936	-0.03%
2020/02/25	21	54.67	16	54.46	54.30	5	6,965	0.07%
2020/02/24	20	54.80	61	55.62	55.80	-41	6,912	-0.59%
2020/02/21	8	54.71	5	54.92	54.20	3	6,832	0.04%
2020/02/20	25	54.24	82	54.44	54.10	-57	7,202	-0.79%
2020/02/19	0	0.00	4	53.03	53.70	-4	7,179	-0.06%
2020/02/18	6	52.62	2	53.25	52.40	4	7,190	0.06%
2020/02/17	4	53.43	15	54.03	54.20	-11	7,103	-0.15%
2020/02/14	1	53.00	1	53.40	53.00	0	7,021	0.00%
2020/02/13	2	52.85	5	53.24	53.00	-3	7,030	-0.04%
2020/02/12	7	52.73	11	53.09	52.70	-4	6,933	-0.06%
2020/02/11	3	50.50	11	50.48	51.20	-8	6,750	-0.12%
2020/02/10	35	49.14	1	48.85	48.75	34	6,657	0.51%
2020/02/07	2	50.95	4	51.80	50.20	-2	6,601	-0.03%
2020/02/06	20	49.40	55	50.55	51.30	-35	6,432	-0.54%
2020/02/05	2	47.40	4	46.60	46.65	-2	6,383	-0.03%
2020/02/04	5	47.30	2	47.20	47.20	3	6,436	0.05%
2020/02/03	16	43.78	5	43.45	45.75	11	6,517	0.17%
2020/01/30	16	46.36	0	0.00	45.55	16	6,898	0.23%
2020/01/20	0	0.00	1	50.60	50.60	-1	7,056	-0.01%
2020/01/17	1	49.70	5	49.98	50.00	-4	7,249	-0.06%
2020/01/16	4	48.99	2	49.30	48.90	2	7,378	0.03%
2020/01/13	3	49.57	4	49.61	49.65	-1	7,794	-0.01%
2020/01/10	3	47.88	0	0.00	48.20	3	7,916	0.04%
2020/01/09	4	48.64	0	0.00	48.00	4	8,283	0.05%
2020/01/06	1	50.10	2	49.73	49.10	-1	8,494	-0.01%
2020/01/03	6	50.85	1	50.90	51.00	5	8,427	0.06%
2020/01/02	7	51.27	7	51.56	51.50	0	8,399	0.00%
2019/12/27	3	51.83	0	0.00	52.40	3	8,438	0.04%
2019/12/26	1	52.00	0	0.00	51.50	1	8,452	0.01%
2019/12/23	11	52.77	1	52.20	52.20	10	8,517	0.12%
2019/12/20	1	54.00	1	53.30	53.30	0	8,486	0.00%
2019/12/19	4	53.13	4	53.83	54.10	0	8,595	0.00%
2019/12/18	2	54.60	20	54.70	54.40	-18	8,588	-0.21%
2019/12/17	0	0.00	13	55.92	56.00	-13	8,552	-0.15%
2019/12/16	3	54.00	1	54.10	53.90	2	8,580	0.02%
2019/12/13	2	53.60	10	54.29	54.40	-8	8,806	-0.09%
2019/12/12	13	55.15	5	55.20	55.00	8	9,032	0.09%
2019/12/11	5	55.44	9	54.67	54.70	-4	9,316	-0.04%
2019/12/10	1	53.30	0	0.00	53.40	1	9,089	0.01%
2019/12/09	0	0.00	1	53.60	53.60	-1	9,208	-0.01%
2019/12/06	4	54.40	18	54.40	54.30	-14	9,375	-0.15%
2019/12/05	2	54.00	11	53.24	54.00	-9	9,346	-0.10%
2019/12/04	7	51.81	0	0.00	52.20	7	9,356	0.07%
2019/12/03	1	51.80	0	0.00	51.80	1	9,329	0.01%
2019/11/29	2	53.40	17	53.88	53.10	-15	9,220	-0.16%
2019/11/28	24	53.84	6	53.97	53.50	18	9,071	0.20%
2019/11/27	3	53.20	62	52.99	54.00	-59	8,916	-0.66%
2019/11/26	2	50.90	14	51.39	50.40	-12	8,457	-0.14%
2019/11/25	3	49.87	0	0.00	49.70	3	8,368	0.04%
2019/11/22	11	50.95	1	50.50	50.50	10	8,329	0.12%
2019/11/21	1	51.10	7	51.66	52.40	-6	8,236	-0.07%
2019/11/20	32	51.54	6	51.43	50.90	26	8,143	0.32%
2019/11/19	4	51.05	19	51.69	50.70	-15	7,953	-0.19%
2019/11/18	0	0.00	5	49.25	49.10	-5	7,476	-0.07%
2019/11/15	1	48.45	3	47.98	48.40	-2	7,428	-0.03%
2019/11/14	1	47.20	0	0.00	46.80	1	7,373	0.01%
2019/11/13	3	47.53	1	47.40	48.00	2	7,338	0.03%
2019/11/12	2	47.05	5	47.39	47.50	-3	7,295	-0.04%
2019/11/08	3	46.72	0	0.00	46.60	3	7,202	0.04%
2019/11/07	2	47.50	1	47.70	47.50	1	7,151	0.01%
2019/11/06	0	0.00	2	47.30	48.00	-2	7,089	-0.03%
2019/11/05	0	0.00	8	48.19	48.00	-8	7,037	-0.11%
2019/10/31	6	47.73	4	48.11	48.25	2	6,930	0.03%
2019/10/30	3	47.87	12	48.19	47.80	-9	6,857	-0.13%
2019/10/29	11	48.78	21	48.88	48.80	-10	6,787	-0.15%
2019/10/28	20	48.91	2	49.70	48.40	18	6,693	0.27%
2019/10/25	8	48.80	38	49.34	49.30	-30	6,506	-0.46%
2019/10/24	0	0.00	10	47.76	47.90	-10	6,327	-0.16%
2019/10/23	11	46.96	2	47.40	47.30	9	6,254	0.14%
2019/10/22	26	46.61	35	47.06	47.10	-9	6,156	-0.15%
2019/10/21	4	45.76	17	45.77	46.20	-13	5,978	-0.22%
2019/10/18	1	45.50	1	45.60	45.45	0	5,877	0.00%
2019/10/17	23	45.49	23	45.26	45.50	0	5,737	0.00%
2019/10/16	2	43.80	17.1	43.63	44.15	-15.1	5,387	-0.28%
2019/10/15	2	41.80	1	41.85	41.85	1	5,208	0.02%
2019/10/14	0	0.00	1	41.15	41.20	-1	5,262	-0.02%
2019/10/09	3	39.80	2	39.85	39.85	1	5,209	0.02%
2019/10/08	2	40.93	1	40.60	40.35	1	5,197	0.02%
2019/10/07	2	41.33	0	0.00	41.00	2	5,198	0.04%
2019/10/03	3	40.95	1	40.90	41.15	2	5,142	0.04%
2019/10/02	4	41.00	0	0.00	41.45	4	5,109	0.08%
2019/10/01	44	41.04	2	41.13	41.20	42	5,084	0.83%
2019/09/27	6	42.32	0	0.00	41.90	6	5,013	0.12%
2019/09/25	7	43.54	7	43.20	43.20	0	4,941	0.00%
2019/09/24	23	43.27	1	43.60	43.00	22	4,951	0.44%
2019/09/23	1	44.95	5	44.77	44.65	-4	4,820	-0.08%
2019/09/20	4	44.73	0	0.00	44.75	4	4,749	0.08%
2019/09/19	1	45.20	22	45.39	45.65	-21	4,597	-0.46%
2019/09/18	19	45.85	21	45.90	45.75	-2	4,439	-0.05%
2019/09/17	38	45.26	16	45.45	45.40	22	4,183	0.53%
2019/09/16	3	43.32	61	43.82	45.20	-58	3,920	-1.48%
2019/09/12	28	42.29	12	42.50	42.15	16	3,511	0.46%
2019/09/11	12	42.03	31	42.26	42.05	-19	3,488	-0.54%
2019/09/10	63	42.70	43	42.30	41.40	20	3,321	0.60%
2019/09/09	10	41.75	0	0.00	41.70	10	3,118	0.32%
2019/09/06	1	41.10	6	41.35	41.25	-5	3,022	-0.17%
2019/09/05	1	39.90	1	39.90	39.90	0	2,886	0.00%
2019/09/03	15	39.52	1	39.80	39.50	14	2,917	0.48%
2019/09/02	4	39.10	1	39.10	39.15	3	2,882	0.10%
2019/08/30	0	0.00	7	39.34	39.05	-7	2,878	-0.24%
2019/08/28	1	37.95	0	0.00	37.70	1	2,847	0.04%
2019/08/27	1	38.60	0	0.00	37.85	1	2,833	0.04%
2019/08/26	3	37.10	6	37.70	37.85	-3	2,821	-0.11%
2019/08/23	3	37.53	0	0.00	37.65	3	2,821	0.11%
2019/08/22	3	37.45	0	0.00	37.50	3	2,823	0.11%
2019/08/20	1	37.80	0	0.00	37.95	1	2,753	0.04%
2019/08/16	2	38.00	2	38.25	38.25	0	2,682	0.00%
2019/08/15	3	37.73	1	37.90	37.70	2	2,679	0.07%
2019/08/14	1	38.60	2	38.60	38.50	-1	2,682	-0.04%
2019/08/13	1	38.15	0	0.00	38.40	1	2,692	0.04%
2019/08/08	1	37.90	0	0.00	38.00	1	2,750	0.04%
2019/08/06	0	0.00	1	37.75	37.60	-1	2,791	-0.04%
2019/08/05	6	38.16	0	0.00	38.10	6	2,827	0.21%
2019/08/02	1	38.70	2	38.70	39.00	-1	2,862	-0.03%
2019/08/01	1	39.15	0	0.00	39.35	1	2,902	0.03%
2019/07/31	2	39.10	2	39.45	39.85	0	2,992	0.00%
2019/07/30	10	40.47	10	40.19	39.30	0	2,961	0.00%
2019/07/29	4	43.15	3	43.13	42.85	1	2,792	0.04%
2019/07/26	0	0.00	5	43.43	43.60	-5	2,789	-0.18%
2019/07/25	6	42.93	2	43.08	43.45	4	2,815	0.14%
2019/07/24	3	42.70	4	42.44	42.45	-1	2,887	-0.03%
2019/07/23	3	42.65	2	42.25	41.80	1	2,935	0.03%
2019/07/22	1	42.05	1	42.05	41.60	0	3,038	0.00%
2019/07/19	1	41.50	1	42.20	41.55	0	3,312	0.00%
2019/07/18	0	0.00	0.5	42.00	41.65	-0.5	3,414	-0.02%
2019/07/17	5	42.27	4	42.43	42.35	1	3,486	0.03%
2019/07/16	5	41.74	16.3	42.52	42.65	-11.3	3,523	-0.32%
2019/07/15	0	0.00	8	40.60	40.75	-8	3,709	-0.22%
2019/07/12	6	40.44	0.1	42.75	40.55	5.9	4,255	0.14%
2019/07/11	0	0.00	3	40.95	40.75	-3	4,576	-0.07%
2019/07/10	0	0.00	10	40.45	40.55	-10	4,564	-0.22%
2019/07/09	1	40.50	4	40.58	40.45	-3	4,560	-0.07%
2019/07/08	4	40.99	0	0.00	40.70	4	4,568	0.09%
2019/07/05	2	41.25	1	41.45	41.50	1	4,601	0.02%
2019/07/04	1	40.90	8	41.34	41.40	-7	4,616	-0.15%
2019/07/02	1	40.80	3	41.13	41.15	-2	4,833	-0.04%
2019/07/01	3	40.72	5	40.69	40.55	-2	4,955	-0.04%
2019/06/26	4	39.23	9	39.28	39.20	-5	5,018	-0.10%
2019/06/25	8	39.86	5	39.61	39.60	3	5,012	0.06%
2019/06/24	3	40.33	1	40.10	40.25	2	5,065	0.04%
2019/06/21	23	40.99	20	40.40	40.20	3	5,090	0.06%
2019/06/20	1	40.80	5	41.25	41.30	-4	5,067	-0.08%
2019/06/19	1	41.00	0	0.00	40.65	1	5,066	0.02%
2019/06/17	0	0.00	5	41.20	40.80	-5	5,115	-0.10%
2019/06/14	4	40.65	0	0.00	40.60	4	5,118	0.08%
2019/06/13	0	0.00	2	40.35	40.40	-2	5,139	-0.04%
2019/06/11	2	40.60	5	40.94	40.30	-3	5,115	-0.06%
2019/06/10	3	40.10	0	0.00	39.95	3	5,075	0.06%
2019/06/06	2	40.13	3	40.20	39.85	-1	5,065	-0.02%
2019/06/05	6	40.28	9	40.13	40.05	-3	5,062	-0.06%
2019/06/03	9	39.07	0	0.00	39.45	9	5,079	0.18%
2019/05/31	4	39.91	1	39.60	39.60	3	5,089	0.06%
2019/05/30	9	39.46	4	39.93	39.50	5	5,077	0.10%
2019/05/29	1	38.85	1	39.20	39.25	0	5,079	0.00%
2019/05/23	2	38.35	1	38.25	38.50	1	5,114	0.02%
2019/05/22	0	0.00	5	39.00	39.00	-5	5,140	-0.10%
2019/05/20	1	38.50	0	0.00	38.30	1	5,362	0.02%
2019/05/17	2	38.83	0	0.00	38.80	2	5,404	0.04%
2019/05/15	1	40.65	4	40.54	40.60	-3	5,386	-0.06%
2019/05/14	2	39.18	4	39.63	39.80	-2	5,360	-0.04%
2019/05/13	7	39.73	10	39.61	39.90	-3	5,335	-0.06%
2019/05/10	6	40.83	23	41.51	40.70	-17	5,261	-0.32%
2019/05/09	10	41.78	3	41.40	41.50	7	5,200	0.13%
2019/05/08	20	42.90	0	0.00	42.35	20	5,119	0.39%
2019/05/07	4	44.46	2	44.08	44.10	2	5,002	0.04%
2019/05/06	5	44.47	0	0.00	44.20	5	4,999	0.10%
2019/05/03	2	45.68	1	45.65	45.65	1	5,010	0.02%
2019/05/02	3	45.28	0	0.00	45.35	3	4,974	0.06%
2019/04/30	3	45.00	23	45.19	46.60	-20	4,917	-0.41%
2019/04/29	5	45.58	4	46.06	45.20	1	4,760	0.02%
2019/04/26	17	46.56	42	46.68	46.55	-25	4,680	-0.53%
2019/04/25	34	47.98	5	47.01	46.95	29	4,559	0.64%
2019/04/24	14	50.60	8	51.49	50.60	6	4,262	0.14%
2019/04/23	11	49.94	4	50.25	51.40	7	4,141	0.17%
2019/04/22	43	51.00	3	50.90	50.90	40	4,052	0.99%
2019/04/19	16	53.56	20	53.82	52.30	-4	3,967	-0.10%
2019/04/18	98	51.69	69	51.88	52.90	29	3,686	0.79%
2019/04/17	2	50.18	33	50.13	50.60	-31	3,166	-0.98%
2019/04/16	4	45.54	5	45.83	46.00	-1	2,877	-0.03%
2019/04/15	1	44.85	2	44.83	44.70	-1	2,905	-0.03%
2019/04/12	1	44.80	0	0.00	44.40	1	2,918	0.03%
2019/04/11	5	44.30	0	0.00	44.50	5	2,942	0.17%
2019/04/10	5	46.11	7	46.04	45.80	-2	2,898	-0.07%
2019/04/09	38	46.24	2	47.10	45.75	36	2,871	1.25%
2019/04/08	2	49.40	4	49.33	48.45	-2	2,808	-0.07%
2019/04/03	2	47.03	30	46.34	47.25	-28	2,703	-1.04%
2019/04/02	3	44.90	0	0.00	44.70	3	2,546	0.12%
2019/04/01	0	0.00	2	45.65	44.70	-2	2,545	-0.08%
2019/03/29	0	0.00	13	44.93	45.10	-13	2,505	-0.52%
2019/03/28	2.1	43.62	0	0.00	44.10	2.1	2,478	0.08%
2019/03/27	8	44.08	3	44.58	43.50	5	2,508	0.20%
2019/03/26	2	43.75	16	43.91	43.80	-14	2,456	-0.57%
2019/03/25	2	42.55	0	0.00	42.65	2	2,421	0.08%
2019/03/22	3	43.47	6	43.47	43.45	-3	2,417	-0.12%
2019/03/21	9	43.24	1	43.50	43.05	8	2,444	0.33%
2019/03/20	5	43.17	4	43.56	43.55	1	2,474	0.04%
2019/03/19	4	42.65	3	42.70	42.65	1	2,650	0.04%
2019/03/18	1	41.75	2	41.75	42.00	-1	2,716	-0.04%
2019/03/15	2	41.25	0	0.00	41.25	2	2,781	0.07%
2019/03/14	4	41.06	10	41.05	41.10	-6	2,886	-0.21%
2019/03/13	5	41.25	0	0.00	41.25	5	2,970	0.17%
2019/03/12	10	41.75	0	0.00	41.60	10	3,020	0.33%
2019/03/08	4	41.28	0	0.00	41.00	4	3,236	0.12%
2019/03/07	2	41.70	0	0.00	41.50	2	3,309	0.06%
2019/03/05	9	42.30	0	0.00	42.20	9	3,354	0.27%
2019/03/04	6	42.08	0	0.00	42.00	6	3,385	0.18%
2019/02/27	3	42.88	2	42.48	42.45	1	3,379	0.03%
2019/02/26	1	43.40	0	0.00	43.25	1	3,381	0.03%
2019/02/25	3	43.35	2	43.25	43.35	1	3,408	0.03%
2019/02/22	12	42.85	0	0.00	42.85	12	3,416	0.35%
2019/02/21	12	42.99	3	42.83	42.95	9	3,499	0.26%
2019/02/20	4	43.26	2	43.23	43.45	2	3,498	0.06%
2019/02/19	13	43.87	4	43.71	43.15	9	3,520	0.26%
2019/02/18	7	46.35	5	46.71	46.40	2	3,369	0.06%
2019/02/15	0	0.00	1	45.45	45.50	-1	3,306	-0.03%
2019/02/14	5	45.75	5	45.97	45.50	0	3,305	0.00%
2019/02/13	1	45.45	11	45.29	45.15	-10	3,264	-0.31%
2019/02/12	4	44.98	13	44.79	44.95	-9	3,258	-0.28%
2019/02/11	1	44.00	1	44.15	44.10	0	3,245	0.00%
2019/01/30	1	43.75	1	44.10	44.10	0	3,246	0.00%
2019/01/29	0	0.00	1	44.10	44.15	-1	3,244	-0.03%
2019/01/28	1	43.75	0	0.00	43.75	1	3,245	0.03%
2019/01/25	5	44.01	0	0.00	44.00	5	3,277	0.15%
2019/01/24	6	43.63	16	43.82	44.20	-10	3,246	-0.31%
2019/01/22	3	41.80	0	0.00	41.85	3	3,212	0.09%
2019/01/21	1	42.55	0	0.00	42.50	1	3,227	0.03%
2019/01/18	1	42.10	2	42.33	42.10	-1	3,253	-0.03%
2019/01/17	5	41.96	2	41.85	41.50	3	3,268	0.09%
2019/01/16	3	42.22	0	0.00	42.00	3	3,259	0.09%
2019/01/15	1	42.15	0	0.00	41.80	1	3,269	0.03%
2019/01/14	0	0.00	1	41.95	42.00	-1	3,263	-0.03%
2019/01/11	2	41.45	0	0.00	41.30	2	3,266	0.06%
2019/01/10	7	42.04	0	0.00	42.00	7	3,247	0.22%
2019/01/09	2	42.90	0	0.00	42.65	2	3,235	0.06%
2019/01/08	3	43.53	1	42.75	42.75	2	3,216	0.06%
2019/01/07	0	0.00	3	43.42	43.60	-3	3,175	-0.09%
2019/01/04	3	40.52	1	40.70	40.70	2	3,153	0.06%
2019/01/03	4	42.19	1	41.90	41.80	3	3,205	0.09%
2019/01/02	5	43.55	2	43.30	43.30	3	3,194	0.09%
2018/12/28	1	43.50	2	43.60	43.60	-1	3,213	-0.03%
2018/12/27	11	43.98	4	43.31	43.15	7	3,309	0.21%
2018/12/26	8	44.30	0	0.00	43.30	8	3,280	0.24%
2018/12/25	1	45.50	1	45.90	45.55	0	3,257	0.00%
2018/12/24	12	45.39	7	46.44	46.45	5	3,351	0.15%
2018/12/22	1	45.60	0	0.00	45.30	1	3,413	0.03%
2018/12/21	1	43.45	2	44.75	45.45	-1	3,470	-0.03%
2018/12/20	6	44.06	10	44.00	43.90	-4	3,499	-0.11%
2018/12/19	4	46.25	0	0.00	45.85	4	3,503	0.11%
2018/12/18	2	46.43	4	46.85	46.65	-2	3,541	-0.06%
2018/12/17	2	46.63	2	46.85	46.60	0	3,607	0.00%
2018/12/14	2	46.50	2.8	47.09	47.00	-0.8	3,898	-0.02%
2018/12/13	3	47.63	0	0.00	47.90	3	3,935	0.08%
2018/12/12	13	50.23	0	0.00	47.55	13	4,138	0.31%
2018/12/11	1	47.20	3	48.78	49.50	-2	4,085	-0.05%
2018/12/10	1	46.90	1	45.60	45.60	0	3,999	0.00%
2018/12/07	3	48.13	7	48.39	48.40	-4	3,917	-0.10%
2018/12/06	7	46.42	6	46.64	47.00	1	3,817	0.03%
2018/12/05	6	47.48	10	47.61	47.70	-4	3,731	-0.11%
2018/12/04	2	47.65	7	47.86	47.70	-5	3,687	-0.14%
2018/12/03	5	47.79	2	47.55	47.10	3	3,597	0.08%
2018/11/30	1	45.40	9	44.93	45.00	-8	3,481	-0.23%
2018/11/29	2	43.45	15	43.38	43.50	-13	3,399	-0.38%
2018/11/28	0	0.00	12	42.40	42.55	-12	3,356	-0.36%
2018/11/27	2	41.95	6	41.92	42.20	-4	3,334	-0.12%
2018/11/26	0	0.00	2	41.00	41.10	-2	3,295	-0.06%
2018/11/23	15	41.30	5	41.31	41.00	10	3,287	0.30%
2018/11/22	27	42.96	15	43.11	42.00	12	3,284	0.37%
2018/11/21	5	43.83	0	0.00	43.60	5	3,266	0.15%
2018/11/20	47	45.15	42	45.16	44.80	5	3,232	0.15%
2018/11/19	1	43.70	1	44.30	44.35	0	3,141	0.00%
2018/11/16	16	44.24	20	44.19	44.50	-4	3,103	-0.13%
2018/11/15	0	0.00	9	41.02	41.80	-9	3,033	-0.30%
2018/11/14	1	39.40	0	0.00	39.30	1	3,001	0.03%
2018/11/13	5	39.37	1	40.00	40.00	4	3,032	0.13%
2018/11/09	0	0.00	2	40.70	41.05	-2	3,030	-0.07%
2018/11/08	1	41.85	0	0.00	41.70	1	3,046	0.03%
2018/11/06	18	42.58	0	0.00	41.35	18	3,103	0.58%
2018/11/05	3	42.00	7	42.75	42.80	-4	3,103	-0.13%
2018/11/02	0	0.00	13	42.22	42.80	-13	3,093	-0.42%
2018/11/01	2	40.78	6	41.01	41.05	-4	3,054	-0.13%
2018/10/31	0	0.00	1	40.25	40.45	-1	3,041	-0.03%
2018/10/30	1	39.10	1	39.30	39.00	0	3,033	0.00%
2018/10/29	6	39.20	1	39.40	39.20	5	3,038	0.16%
2018/10/26	1	39.95	0	0.00	39.95	1	3,105	0.03%
2018/10/25	5	40.64	0	0.00	40.65	5	3,101	0.16%
2018/10/24	2	43.08	1	42.95	42.90	1	3,111	0.03%
2018/10/23	5	43.55	0	0.00	43.55	5	3,173	0.16%
2018/10/22	2	44.50	1	43.55	44.45	1	3,195	0.03%
2018/10/19	5	42.85	1	43.35	43.55	4	3,191	0.13%
2018/10/16	0	0.00	8	45.00	44.25	-8	3,205	-0.25%
2018/10/11	12	42.62	1	43.10	42.60	11	3,196	0.34%
2018/10/09	3	47.80	2	47.70	47.30	1	3,181	0.03%
2018/10/08	1	47.75	3	48.52	48.05	-2	3,176	-0.06%
2018/10/05	12	49.58	3	48.98	48.35	9	3,190	0.28%
2018/10/04	0	0.00	19	52.56	52.20	-19	3,106	-0.61%
2018/10/03	7	52.56	5	52.90	52.20	2	3,098	0.06%
2018/10/02	14	54.11	2	54.05	53.20	12	3,079	0.39%
2018/10/01	2	53.50	23	53.13	54.60	-21	2,989	-0.70%
2018/09/28	8	52.43	0	0.00	52.00	8	2,940	0.27%
2018/09/27	1	54.60	3	53.30	53.30	-2	2,888	-0.07%
2018/09/26	8	53.61	2	53.40	53.70	6	2,826	0.21%
2018/09/25	0	0.00	3	55.13	55.10	-3	2,801	-0.11%
2018/09/21	28	55.57	18	55.49	55.70	10	2,757	0.36%
2018/09/20	25	57.44	36	57.54	56.10	-11	2,679	-0.41%
2018/09/19	31	55.42	30	55.71	55.70	1	2,379	0.04%
2018/09/18	34	55.13	46	55.56	55.70	-12	2,297	-0.52%
2018/09/17	2	53.00	15	52.54	53.90	-13	2,058	-0.63%
2018/09/14	2	48.55	2	49.20	49.40	0	1,905	0.00%
2018/09/13	0	0.00	1	48.30	48.50	-1	1,908	-0.05%
2018/09/11	1	47.05	2	47.20	47.20	-1	1,990	-0.05%
2018/09/10	6	47.22	8	46.79	46.95	-2	2,012	-0.10%
2018/09/06	2	49.90	0	0.00	49.70	2	2,031	0.10%
2018/09/03	4	49.03	8	49.36	49.10	-4	2,088	-0.19%
2018/08/30	0	0.00	7	49.47	49.40	-7	2,191	-0.32%
2018/08/29	3	49.65	9	49.07	48.80	-6	2,216	-0.27%
2018/08/28	4	48.29	2	48.60	48.95	2	2,246	0.09%
2018/08/27	2	47.30	15	47.37	47.75	-13	2,259	-0.58%
2018/08/24	2	47.13	2	47.15	47.10	0	2,293	0.00%
2018/08/22	3	47.45	2	47.50	47.35	1	2,458	0.04%
2018/08/21	6	47.55	0	0.00	47.60	6	2,538	0.24%
2018/08/20	17	47.34	10	47.40	47.00	7	2,737	0.26%
2018/08/17	5	49.06	0	0.00	48.90	5	2,698	0.19%
2018/08/16	4	49.20	0	0.00	49.10	4	2,697	0.15%
2018/08/15	7	49.77	8	50.06	49.70	-1	2,705	-0.04%
2018/08/14	0	0.00	1	49.90	49.70	-1	2,748	-0.04%
2018/08/13	5	50.96	0	0.00	50.30	5	2,743	0.18%
2018/08/10	1	52.90	0	0.00	52.70	1	2,700	0.04%
2018/08/09	1	52.50	2	52.85	52.70	-1	2,701	-0.04%
2018/08/08	1	52.90	0	0.00	52.80	1	2,711	0.04%
2018/08/07	5	53.10	1	52.70	52.80	4	2,732	0.15%
2018/08/06	0	0.00	3	52.50	52.30	-3	2,746	-0.11%
2018/08/03	0	0.00	12	52.53	52.50	-12	2,807	-0.43%
2018/08/02	21	52.29	18	52.59	51.90	3	2,798	0.11%
2018/08/01	10	54.65	2	54.40	54.40	8	2,745	0.29%
2018/07/31	9	55.08	1	55.50	55.00	8	2,811	0.28%
2018/07/30	3	56.57	4	57.05	56.30	-1	2,768	-0.04%
2018/07/27	3	56.00	12	55.90	56.00	-9	2,683	-0.34%
2018/07/26	1	54.50	0	0.00	54.30	1	2,639	0.04%
2018/07/25	19	55.18	1	55.70	54.30	18	2,642	0.68%
2018/07/24	0	0.00	1	54.90	54.80	-1	2,612	-0.04%
2018/07/23	3	53.20	0	0.00	53.20	3	2,593	0.12%
2018/07/20	3	53.80	2	53.95	53.80	1	2,614	0.04%
2018/07/19	5	54.56	1	54.90	54.20	4	2,633	0.15%
2018/07/18	17	54.65	0	0.00	54.70	17	2,645	0.64%
2018/07/17	2	54.35	5	54.08	53.60	-3	2,612	-0.11%
2018/07/16	3	53.20	1	53.10	53.20	2	2,555	0.08%
2018/07/13	1	53.80	1	53.50	53.80	0	2,548	0.00%
2018/07/12	1	52.00	0	0.00	51.80	1	2,519	0.04%
2018/07/09	2	51.60	0	0.00	51.50	2	2,516	0.08%
2018/06/29	2	52.15	1	52.50	52.30	1	2,478	0.04%
2018/06/27	1	52.50	0	0.00	51.80	1	2,501	0.04%
2018/06/26	1	53.10	1	53.30	53.30	0	2,492	0.00%
2018/06/25	9	54.02	2	53.60	53.00	7	2,486	0.28%
2018/06/22	4	55.63	0	0.00	55.30	4	2,467	0.16%
2018/06/21	10	57.15	24	57.10	56.50	-14	2,467	-0.57%
2018/06/20	8	55.90	9	57.02	57.20	-1	2,440	-0.04%
2018/06/19	2	55.45	0	0.00	55.20	2	2,414	0.08%
2018/06/15	2	55.30	0	0.00	55.00	2	2,431	0.08%
2018/06/13	15	56.53	0	0.00	55.70	15	2,473	0.61%
2018/06/12	8	56.40	0	0.00	56.40	8	2,522	0.32%
2018/06/08	2	58.10	2	58.00	57.80	0	2,846	0.00%
2018/06/07	4	59.98	20	59.56	59.00	-16	2,888	-0.55%
2018/06/05	1	59.10	2	59.90	58.70	-1	3,322	-0.03%
2018/06/01	18	58.80	1	59.00	59.00	17	3,255	0.52%
2018/05/31	2	57.65	2	58.40	57.50	0	3,234	0.00%
2018/05/30	8	59.31	2	61.00	58.50	6	3,228	0.19%
2018/05/29	1	59.40	10	59.70	59.60	-9	3,124	-0.29%
2018/05/28	3	58.53	5	59.48	60.00	-2	3,067	-0.07%
2018/05/23	2	55.50	1	55.90	55.50	1	2,931	0.03%
2018/05/22	2	55.65	2	56.95	56.60	0	2,916	0.00%
2018/05/21	7	55.67	0	0.00	55.60	7	2,864	0.24%
2018/05/17	1	53.90	0	0.00	53.90	1	2,874	0.03%
2018/05/16	0	0.00	3	55.03	54.80	-3	2,876	-0.10%
2018/05/15	2	56.70	2	56.55	55.50	0	2,902	0.00%
2018/05/11	1	56.40	3	55.87	55.70	-2	2,958	-0.07%
2018/05/10	0	0.00	2	54.45	54.20	-2	2,906	-0.07%
2018/05/09	4	54.55	0	0.00	54.10	4	2,922	0.14%
2018/05/08	2	54.95	16	53.04	55.30	-14	2,959	-0.47%
2018/05/07	2	50.25	3	50.27	50.30	-1	2,974	-0.03%
2018/05/03	2	49.93	0	0.00	50.40	2	3,005	0.07%
2018/05/02	1	49.85	0	0.00	50.30	1	3,022	0.03%
2018/04/30	2	49.25	0	0.00	49.10	2	3,059	0.07%
2018/04/27	2	49.45	1	49.50	49.40	1	3,059	0.03%
2018/04/26	3	49.60	0	0.00	49.00	3	3,070	0.10%
2018/04/24	0	0.00	3	50.50	50.10	-3	3,060	-0.10%
2018/04/23	1	53.50	1	52.60	52.60	0	3,080	0.00%
2018/04/19	0	0.00	1	54.50	54.30	-1	3,135	-0.03%
2018/04/18	0	0.00	1	53.10	53.20	-1	3,149	-0.03%
2018/04/16	1	52.60	0	0.00	52.20	1	3,275	0.03%
2018/04/13	1	53.10	1	53.40	53.10	0	3,345	0.00%
2018/04/10	5	54.94	0	0.00	54.00	5	3,455	0.14%
2018/04/03	0	0.00	1	54.10	54.30	-1	3,478	-0.03%
2018/03/31	2	56.50	1	55.90	55.80	1	3,507	0.03%
2018/03/30	0	0.00	1	56.20	56.20	-1	3,658	-0.03%
2018/03/29	0	0.00	2	56.15	55.80	-2	3,714	-0.05%
2018/03/27	0	0.00	2	55.40	55.60	-2	3,708	-0.05%
2018/03/26	1	54.50	0	0.00	54.30	1	3,724	0.03%
2018/03/22	1	55.60	2	56.60	55.40	-1	3,776	-0.03%
2018/03/21	7	57.00	1	57.50	56.80	6	3,781	0.16%
2018/03/20	1.4	56.21	1	56.40	56.40	0.4	3,774	0.01%
2018/03/19	1	56.90	20	57.00	57.30	-19	3,837	-0.50%
2018/03/16	11	56.25	12	56.66	56.10	-1	3,883	-0.03%
2018/03/15	1	56.60	5	57.52	57.70	-4	3,907	-0.10%
2018/03/14	17	56.58	32	56.56	57.10	-15	3,863	-0.39%
2018/03/13	5	54.64	0	0.00	54.30	5	3,681	0.14%
2018/03/12	22	55.23	9	55.69	54.80	13	3,709	0.35%
2018/03/09	6	53.20	53	53.35	55.00	-47	3,552	-1.32%
2018/03/07	0	0.00	7	49.86	49.75	-7	3,795	-0.18%
2018/03/06	1	50.30	0	0.00	50.20	1	3,825	0.03%
2018/03/05	1	49.95	1	51.20	49.50	0	3,854	0.00%
2018/03/02	1	51.60	1	51.80	52.10	0	3,849	0.00%
2018/03/01	5	50.50	2	51.60	51.70	3	3,840	0.08%
2018/02/27	0	0.00	1	50.90	50.90	-1	3,842	-0.03%
2018/02/26	3	50.87	15	51.85	50.90	-12	3,916	-0.31%
2018/02/23	1	50.00	4	51.48	51.30	-3	3,969	-0.08%
2018/02/21	1	49.00	1	47.65	49.10	0	4,013	0.00%
2018/02/12	1	46.90	1	46.90	46.90	0	4,002	0.00%
2018/02/09	1	46.80	0	0.00	46.65	1	4,011	0.02%
2018/02/08	1	47.80	0	0.00	47.65	1	4,013	0.02%
2018/02/07	2	47.90	1	49.20	48.60	1	4,031	0.02%
2018/02/06	2	48.23	0	0.00	46.05	2	4,040	0.05%
2018/02/05	2	48.30	1	49.40	49.80	1	3,986	0.03%
2018/02/02	1	49.80	0	0.00	49.85	1	3,972	0.03%
2018/02/01	2	50.20	0	0.00	50.10	2	3,970	0.05%
2018/01/31	6	50.83	4	50.70	50.40	2	3,969	0.05%
2018/01/30	2	49.65	1	50.00	52.40	1	3,977	0.03%
2018/01/26	3	52.90	0	0.00	52.90	3	3,898	0.08%
2018/01/25	1	53.00	0	0.00	53.00	1	3,926	0.03%
2018/01/19	0	0.00	2	52.30	52.10	-2	4,146	-0.05%
2018/01/18	0	0.00	3	52.60	52.60	-3	4,144	-0.07%
2018/01/17	1	50.80	1	51.50	51.90	0	4,129	0.00%
2018/01/12	3	50.50	3	51.00	50.90	0	4,089	0.00%
2018/01/11	5	49.79	0	0.00	49.80	5	4,086	0.12%
2018/01/10	4	50.40	3	50.63	50.60	1	4,192	0.02%
2018/01/09	3	53.00	21	52.20	51.70	-18	4,129	-0.44%
2018/01/08	3	53.90	7	53.90	54.00	-4	4,071	-0.10%
2018/01/05	0	0.00	12	55.63	55.50	-12	4,063	-0.30%
2018/01/04	1	55.90	2	56.40	56.40	-1	4,033	-0.02%
2018/01/03	0	0.00	2	55.40	55.40	-2	4,027	-0.05%
2018/01/02	0	0.00	7	54.91	54.80	-7	4,018	-0.17%

景碩前三季 EPS 0.66元UDN聯合新聞網－2024/10/28

景碩

景碩（3189）昨（28）日公告第3季獲利1.85億元，為近三季最佳，季增107.87％，並明顯優於去年同期虧損，單季每......詳全文

欣興、景碩四檔擁利基UDN聯合新聞網－2024/10/26

欣興（3037）、景碩（3189）等ABF族群，在AI、網通等需求持續增溫，法人圈看好後市營運前景，投資評等為「買進」，......詳全文

PCB族群大廠財報連發景碩28日、嘉聯益與欣興等29日發布UDN聯合新聞網－2024/10/21

PCB族群大廠財報將密集發布。在載板大廠景碩（3189）預計28日提報董事會之後，軟板廠嘉聯益（6153）、載板廠欣興（......詳全文

景碩

券商分點績效/獲利分析

元大-桃興券商分點個股進出
元大-桃興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

元大-桃興 券商分點個股進出 元大-桃興 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

元大-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析