景碩 (3189)-元大-中和券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.8
漲跌
--
漲幅
0.00%
成交量
1,813張
產業
上市半導體類股▲1.09%
1382人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－元大-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	2	95.65	95.80	-2	2,858	-0.07%
2024/05/13	0	0.00	1	94.70	95.80	-1	2,866	-0.03%
2024/05/10	5	93.64	0	0.00	94.20	5	2,892	0.17%
2024/05/08	2	94.30	3	95.10	95.50	-1	2,934	-0.03%
2024/05/07	1	94.00	0	0.00	94.50	1	3,208	0.03%
2024/05/06	4	95.10	0	0.00	94.80	4	3,233	0.12%
2024/05/03	2	96.35	1	95.20	95.40	1	3,252	0.03%
2024/04/30	10	95.04	0	0.00	95.30	10	3,273	0.31%
2024/04/29	1	97.60	1	97.70	97.90	0	3,272	0.00%
2024/04/25	2	96.40	2	96.60	96.80	0	3,312	0.00%
2024/04/24	9	97.04	33	98.28	97.10	-24	3,321	-0.72%
2024/04/23	2	96.00	2	95.40	95.30	0	3,317	0.00%
2024/04/22	1	95.20	1	94.80	94.50	0	3,319	0.00%
2024/04/19	3	94.90	0	0.00	94.00	3	3,302	0.09%
2024/04/18	1	96.50	1	96.00	95.80	0	3,262	0.00%
2024/04/16	1	96.00	0	0.00	96.00	1	3,277	0.03%
2024/04/15	1	98.00	1	97.80	97.20	0	3,263	0.00%
2024/04/12	4	97.95	1.1	97.85	97.80	2.9	3,248	0.09%
2024/04/11	1	100.00	1.1	100.48	101.00	-0.1	3,219	0.00%
2024/04/10	0	0.00	2	100.00	99.70	-2	3,225	-0.06%
2024/04/09	0	0.00	0.1	100.00	101.00	-0.1	3,217	0.00%
2024/04/03	0	0.00	1	103.00	102.00	-1	3,206	-0.03%
2024/04/02	0	0.00	2.1	102.02	103.00	-2.1	3,189	-0.07%
2024/04/01	1	99.92	0.1	99.80	101.50	1	3,171	0.03%
2024/03/29	1	99.90	1.1	98.81	98.70	-0.1	3,152	0.00%
2024/03/28	9	98.86	3	99.07	98.90	6	3,145	0.19%
2024/03/27	1	100.00	0.1	99.90	99.40	1	3,142	0.03%
2024/03/26	1	101.50	1	100.00	99.70	0	3,197	0.00%
2024/03/25	12	102.25	0	0.00	101.00	12	3,265	0.37%
2024/03/22	0	0.00	0.1	101.00	101.50	-0.1	3,343	0.00%
2024/03/21	1	103.00	1	103.00	101.50	0	3,434	0.00%
2024/03/20	1	102.50	23.3	101.64	103.00	-22.3	3,478	-0.64%
2024/03/19	1.1	99.02	2	99.10	99.30	-0.9	3,381	-0.03%
2024/03/15	6	92.88	0	0.00	92.10	6	3,205	0.19%
2024/03/14	0	0.00	2	94.65	94.40	-2	3,154	-0.06%
2024/03/13	4	96.00	3	94.70	94.80	1	3,147	0.03%
2024/03/12	6	96.78	0	0.00	96.70	6	3,150	0.19%
2024/03/08	0	0.00	1	97.50	97.00	-1	3,218	-0.03%
2024/03/07	5	94.26	16	94.66	93.80	-11	3,206	-0.34%
2024/03/06	4	95.10	0	0.00	95.10	4	3,222	0.12%
2024/03/05	1	97.20	1	96.40	96.20	0	3,234	0.00%
2024/03/04	3	96.90	0	0.00	96.80	3	3,272	0.09%
2024/02/29	2	96.60	0	0.00	96.70	2	3,317	0.06%
2024/02/27	11	96.18	0	0.00	96.20	11	3,302	0.33%
2024/02/26	0	0.00	2	99.85	99.20	-2	3,266	-0.06%
2024/02/23	1	98.80	1	99.30	98.80	0	3,289	0.00%
2024/02/22	0	0.00	3	101.00	100.50	-3	3,360	-0.09%
2024/02/20	4	104.38	0	0.00	102.00	4	3,383	0.12%
2024/02/19	1	104.00	1	104.00	104.00	0	3,367	0.00%
2024/02/16	2	102.50	1	102.00	102.00	1	3,341	0.03%
2024/02/15	0	101.00	16	101.13	101.00	-16	3,344	-0.48%
2024/02/05	1	100.50	0	0.00	101.00	1	3,353	0.03%
2024/02/02	1	100.50	2	102.50	102.50	-1	3,370	-0.03%
2024/01/31	1	101.00	0	0.00	100.50	1	3,349	0.03%
2024/01/30	5	106.30	46.1	106.93	103.50	-41.1	3,341	-1.23%
2024/01/29	1	101.50	0.1	101.50	101.50	0.9	3,102	0.03%
2024/01/25	2	101.00	0	0.00	101.00	2	3,144	0.06%
2024/01/23	4	101.00	3	101.50	101.50	1	3,285	0.03%
2024/01/22	10	99.40	1	100.50	100.00	9	3,233	0.28%
2024/01/19	0	0.00	1.1	97.27	98.40	-1.1	3,225	-0.03%
2024/01/18	1	95.40	0	0.00	95.70	1	3,263	0.03%
2024/01/17	7	96.21	0	0.00	96.00	7	3,291	0.21%
2024/01/16	7	97.20	0	0.00	97.90	7	3,285	0.21%
2024/01/15	8	97.74	1	96.80	97.10	7	3,278	0.21%
2024/01/10	8	95.73	0	0.00	96.40	8	3,311	0.24%
2024/01/09	0	0.00	1.2	99.62	98.60	-1.2	3,279	-0.04%
2024/01/08	0	0.00	1	98.60	97.80	-1	3,279	-0.03%
2024/01/05	5	97.22	0	0.00	97.10	5	3,300	0.15%
2024/01/04	1	97.20	0	0.00	97.70	1	3,316	0.03%
2024/01/03	0	0.00	4	98.10	97.80	-4	3,327	-0.12%
2024/01/02	2	98.20	0	0.00	98.20	2	3,316	0.06%
2023/12/29	2	99.00	0	0.00	99.70	2	3,300	0.06%
2023/12/28	5	99.20	0	0.00	99.50	5	3,302	0.15%
2023/12/27	2	99.60	0	0.00	99.60	2	3,320	0.06%
2023/12/26	3	100.67	1	100.00	100.50	2	3,327	0.06%
2023/12/25	1	100.00	2	99.90	100.00	-1	3,355	-0.03%
2023/12/19	1	96.30	1.1	96.94	98.30	-0.1	3,213	0.00%
2023/12/18	5.2	98.35	0	0.00	97.70	5.2	3,130	0.17%
2023/12/15	3	101.33	0	0.00	101.50	3	3,048	0.10%
2023/12/14	2	102.50	0	0.00	102.00	2	2,953	0.07%
2023/12/13	2	102.00	20	101.55	102.00	-18	2,959	-0.61%
2023/12/12	3	103.33	0	0.00	103.50	3	3,017	0.10%
2023/12/11	7	103.36	0	0.00	103.00	7	3,041	0.23%
2023/12/08	2	102.75	1	102.50	102.50	1	3,048	0.03%
2023/12/07	3	101.50	1	102.00	101.50	2	3,059	0.07%
2023/12/06	12	102.50	0	0.00	101.50	12	3,040	0.39%
2023/12/05	0.1	103.50	1.1	104.41	104.50	-1	2,998	-0.03%
2023/12/04	11	99.91	3	100.53	102.50	8	2,940	0.27%
2023/12/01	1	100.00	3	99.63	100.50	-2	2,932	-0.07%
2023/11/30	3	98.23	0	0.00	98.90	3	2,907	0.10%
2023/11/29	0	0.00	1	99.40	99.30	-1	2,894	-0.03%
2023/11/28	2	98.00	0	0.00	98.00	2	2,858	0.07%
2023/11/27	7	97.67	3	98.73	96.40	4	2,838	0.14%
2023/11/24	1	97.20	1	97.50	97.70	0	2,792	0.00%
2023/11/23	1	97.60	2	97.40	96.90	-1	2,815	-0.04%
2023/11/22	15	96.97	1	96.80	96.80	14	2,807	0.50%
2023/11/21	4	98.80	2	98.75	98.40	2	2,789	0.07%
2023/11/20	1	96.70	0	0.00	97.20	1	2,716	0.04%
2023/11/17	0	0.00	10	96.50	96.50	-10	2,715	-0.37%
2023/11/16	0	0.00	8	96.20	96.80	-8	2,681	-0.30%
2023/11/15	0	95.70	0	0.00	96.20	0	2,676	0.00%
2023/11/14	3	95.30	2	95.30	94.90	1	2,653	0.04%
2023/11/13	3	95.50	3	95.30	95.60	0	2,651	0.00%
2023/11/10	4	92.98	4	93.45	92.90	0	2,632	0.00%
2023/11/08	3	95.73	1	95.50	95.40	2	2,662	0.08%
2023/11/07	3	95.67	0	0.00	95.50	3	2,646	0.11%
2023/11/06	2	97.70	0	0.00	97.80	2	2,627	0.08%
2023/11/03	0.1	97.60	1	98.40	98.70	-1	2,610	-0.04%
2023/11/02	0	0.00	2	96.70	96.50	-2	2,579	-0.08%
2023/11/01	0.1	95.50	1	95.80	96.00	-1	2,564	-0.04%
2023/10/31	15	94.07	7	92.97	94.80	8	2,548	0.31%
2023/10/27	2	96.25	0	0.00	95.10	2	2,675	0.07%
2023/10/26	2	96.20	3	95.63	96.20	-1	2,731	-0.04%
2023/10/25	2	97.90	0	0.00	97.70	2	2,717	0.07%
2023/10/18	0	0.00	0.1	102.00	101.50	-0.1	3,003	0.00%
2023/10/17	0	0.00	1	103.50	102.00	-1	3,050	-0.03%
2023/10/13	1	103.50	0	0.00	103.00	1	3,733	0.03%
2023/10/12	1	103.50	1	105.00	105.50	0	3,766	0.00%
2023/10/11	0	0.00	2	105.50	105.00	-2	3,821	-0.05%
2023/10/06	2	107.50	0	0.00	107.50	2	3,975	0.05%
2023/10/02	0	0.00	1	109.00	108.00	-1	4,173	-0.02%
2023/09/25	0	0.00	0	110.00	109.50	0	4,208	0.00%
2023/09/21	1	109.50	0	0.00	110.50	1	4,203	0.02%
2023/09/20	0	0.00	1	110.50	110.50	-1	4,210	-0.02%
2023/09/19	0	113.00	1	113.00	113.00	-1	4,184	-0.02%
2023/09/18	0	0.00	1	114.00	113.50	-1	4,212	-0.02%
2023/09/15	2	112.00	0.2	113.00	113.50	1.8	4,225	0.04%
2023/09/14	1	112.50	1	112.50	111.50	0	4,173	0.00%
2023/09/13	0	0.00	4	109.50	110.00	-4	4,150	-0.10%
2023/09/12	0	0.00	2	110.00	109.50	-2	4,155	-0.05%
2023/09/11	0	0.00	2	108.50	108.50	-2	4,186	-0.05%
2023/09/07	0	0.00	2	108.50	108.50	-2	4,262	-0.05%
2023/09/06	1	110.00	0.1	110.00	110.00	0.9	4,251	0.02%
2023/09/05	4	108.25	0	0.00	109.00	4	4,240	0.09%
2023/09/01	2	107.00	1	107.00	107.00	1	4,337	0.02%
2023/08/29	1	106.00	0.3	105.50	106.00	0.7	4,587	0.02%
2023/08/23	1	102.50	0.2	103.00	103.00	0.8	4,823	0.02%
2023/08/21	1	102.50	3	102.00	102.00	-2	5,160	-0.04%
2023/08/17	2	101.25	1	103.00	103.00	1	5,219	0.02%
2023/08/16	1	102.00	2	102.00	102.50	-1	5,227	-0.02%
2023/08/14	2.1	100.57	0	0.00	101.00	2.1	5,294	0.04%
2023/08/11	0	0.00	3	105.33	105.50	-3	5,265	-0.06%
2023/08/10	0	105.26	0	0.00	104.50	0	5,294	0.00%
2023/08/09	0	0.00	1	106.50	107.00	-1	5,297	-0.02%
2023/08/08	1	106.00	0	0.00	106.00	1	5,285	0.02%
2023/08/07	0.1	107.81	1	107.50	107.50	-0.9	5,304	-0.02%
2023/08/04	1	108.00	0	0.00	108.50	1	5,292	0.02%
2023/08/02	3	108.34	1	109.50	108.50	2	5,317	0.04%
2023/08/01	4	109.13	4	107.00	107.00	0	5,279	0.00%
2023/07/31	1	105.00	0	0.00	103.50	1	5,192	0.02%
2023/07/28	7	106.07	1	106.00	106.50	6	5,139	0.12%
2023/07/27	1.1	106.62	1.1	106.05	106.50	-0.1	5,160	0.00%
2023/07/26	1	110.50	17	111.29	109.00	-16	5,209	-0.31%
2023/07/25	0.3	111.88	2	111.50	110.00	-1.7	5,305	-0.03%
2023/07/24	4	111.38	4	111.75	110.50	0	5,305	0.00%
2023/07/21	2	109.75	4	109.75	110.00	-2	5,361	-0.04%
2023/07/20	21	114.43	0	0.00	112.50	21	5,399	0.39%
2023/07/19	19	115.42	6.7	117.10	113.50	12.3	5,363	0.23%
2023/07/18	12.3	117.00	20.3	117.58	120.50	-8	5,106	-0.16%
2023/07/17	5	113.20	0	0.00	113.50	5	4,771	0.10%
2023/07/14	5	112.10	3	112.00	111.50	2	4,833	0.04%
2023/07/13	9.1	111.22	5.1	111.03	110.00	4	4,768	0.08%
2023/07/12	1.4	113.15	0	0.00	113.50	1.4	4,617	0.03%
2023/07/11	0	116.40	1	116.00	115.50	-1	4,515	-0.02%
2023/07/10	2	115.26	10	115.00	115.50	-8	4,496	-0.18%
2023/07/07	1.1	114.12	8	115.00	115.50	-7	4,487	-0.15%
2023/07/06	2	117.00	1	116.50	117.00	1	4,488	0.02%
2023/07/05	4.1	117.49	1	118.50	117.00	3.1	4,484	0.07%
2023/07/04	0	116.00	20	116.00	117.00	-20	4,497	-0.44%
2023/07/03	1	117.00	1	117.00	117.00	0	4,518	0.00%
2023/06/30	1	115.00	2	116.25	116.50	-1	4,545	-0.02%
2023/06/28	2	113.00	0	0.00	112.00	2	4,609	0.04%
2023/06/27	2.1	114.51	0	0.00	113.50	2.1	4,635	0.04%
2023/06/26	0	116.00	2	116.50	116.50	-2	4,656	-0.04%
2023/06/21	11	115.00	0	0.00	115.50	11	4,835	0.23%
2023/06/16	1	115.00	10	115.00	115.00	-9	5,101	-0.18%
2023/06/15	2	117.50	1	118.00	116.50	1	5,109	0.02%
2023/06/13	30	115.00	0	0.00	115.00	30	5,123	0.59%
2023/06/12	0	0.00	1	113.50	113.50	-1	5,181	-0.02%
2023/06/09	1	110.50	0	0.00	112.00	1	5,216	0.02%
2023/06/08	4	112.25	0	0.00	111.50	4	5,251	0.08%
2023/06/07	1	117.00	2.1	116.00	116.00	-1.1	5,260	-0.02%
2023/06/06	1	118.00	0	0.00	117.50	1	5,269	0.02%
2023/06/05	2	118.25	1	118.50	119.00	1	5,305	0.02%
2023/06/02	12	118.54	2	119.25	118.00	10	5,298	0.19%
2023/06/01	0	0.00	2	116.00	116.50	-2	5,261	-0.04%
2023/05/31	11	116.91	6	116.00	116.50	5	5,425	0.09%
2023/05/30	0	0.00	2	116.00	115.50	-2	5,456	-0.04%
2023/05/29	4	116.38	2.1	116.05	116.00	1.9	5,453	0.03%
2023/05/26	0	0.00	5	115.60	115.50	-5	5,331	-0.09%
2023/05/25	1.1	112.09	2	114.25	112.00	-0.9	5,240	-0.02%
2023/05/24	0.1	112.50	0	0.00	111.00	0.1	5,096	0.00%
2023/05/23	1	113.00	2	112.50	112.50	-1	5,155	-0.02%
2023/05/22	2	110.00	2	110.75	111.00	0	5,175	0.00%
2023/05/19	0.1	110.50	1	111.00	110.50	-0.9	5,241	-0.02%
2023/05/18	0	0.00	1	111.50	112.00	-1	5,344	-0.02%
2023/05/16	0	0.00	3	108.00	108.00	-3	5,506	-0.05%
2023/05/15	0	0.00	1	107.00	106.50	-1	5,544	-0.02%
2023/05/10	0	110.00	1	110.00	110.00	-1	5,636	-0.02%
2023/05/09	1	112.00	0.1	111.00	111.00	0.9	5,678	0.02%
2023/05/08	11.1	111.95	17.3	111.36	111.00	-6.3	5,818	-0.11%
2023/05/05	4.1	108.01	5	109.00	109.50	-1	5,843	-0.02%
2023/05/03	3.3	106.94	0.1	106.00	107.00	3.2	6,126	0.05%
2023/05/02	6	108.00	3	108.33	106.50	3	6,160	0.05%
2023/04/28	2	111.00	6	111.33	110.50	-4	6,142	-0.07%
2023/04/26	0	0.00	8	107.75	109.50	-8	6,040	-0.13%
2023/04/25	5	105.40	2	105.50	104.50	3	6,022	0.05%
2023/04/21	0	0.00	3	108.50	107.50	-3	5,962	-0.05%
2023/04/20	5	108.30	0	0.00	107.50	5	5,966	0.08%
2023/04/19	9.2	110.30	0	0.00	108.50	9.2	6,045	0.15%
2023/04/18	2	112.50	0	0.00	112.50	2	6,016	0.03%
2023/04/14	2	113.75	2	113.75	113.50	0	6,137	0.00%
2023/04/13	1	114.01	0	0.00	113.50	1	6,169	0.02%
2023/04/12	2	115.50	1	115.00	115.00	1	6,195	0.02%
2023/04/10	5	114.00	0	0.00	114.00	5	6,268	0.08%
2023/04/07	5	114.90	0	0.00	114.00	5	6,313	0.08%
2023/04/06	0	115.50	1	116.00	116.00	-1	6,292	-0.02%
2023/03/31	2	117.00	0	0.00	116.00	2	6,397	0.03%
2023/03/30	11	117.00	14	117.11	116.00	-3	6,554	-0.05%
2023/03/29	0	0.00	8	113.81	114.00	-8	6,798	-0.12%
2023/03/28	2	113.75	3	113.83	113.00	-1	7,272	-0.01%
2023/03/27	4	115.63	3	116.00	115.50	1	7,392	0.01%
2023/03/24	4	117.75	4	120.00	117.00	0	7,644	0.00%
2023/03/23	1.1	117.50	2	117.75	119.00	-1	7,473	-0.01%
2023/03/22	7.1	118.29	6.2	117.67	117.50	0.9	7,466	0.01%
2023/03/21	6	116.83	2	117.75	117.00	4	7,428	0.05%
2023/03/20	3	116.33	1	116.50	116.00	2	7,431	0.03%
2023/03/17	1	115.50	1	115.50	116.00	0	7,633	0.00%
2023/03/16	2	114.50	1	115.50	113.50	1	7,892	0.01%
2023/03/15	1	115.00	8	115.06	115.00	-7	8,401	-0.08%
2023/03/13	10	114.00	5.2	112.85	114.00	4.8	8,944	0.05%
2023/03/10	0	113.00	0.1	114.00	113.00	-0.1	9,091	0.00%
2023/03/09	2	117.50	1	115.50	115.50	1	9,511	0.01%
2023/03/08	0	0.00	1	116.00	116.50	-1	9,555	-0.01%
2023/03/07	0.1	115.84	0	0.00	115.50	0.1	9,625	0.00%
2023/03/06	3	117.67	2	118.00	118.00	1	9,665	0.01%
2023/03/03	2	116.25	2.5	115.40	116.50	-0.5	9,774	-0.01%
2023/03/01	0	0.00	2	111.25	111.50	-2	9,719	-0.02%
2023/02/24	0	109.00	0	0.00	108.50	0	9,782	0.00%
2023/02/23	0.5	109.00	1	110.00	110.50	-0.5	9,857	-0.01%
2023/02/22	0	109.50	2	108.50	108.50	-2	10,099	-0.02%
2023/02/21	0	0.00	1	111.00	111.00	-1	10,281	-0.01%
2023/02/20	3	109.17	1	110.00	109.00	2	10,426	0.02%
2023/02/17	1	110.00	5	110.00	110.00	-4	10,640	-0.04%
2023/02/16	3	111.33	5	110.80	111.50	-2	10,961	-0.02%
2023/02/15	1	109.50	7	111.07	111.50	-6	11,501	-0.05%
2023/02/14	7	109.07	5	108.70	109.00	2	11,654	0.02%
2023/02/13	3	105.50	0	0.00	105.00	3	12,340	0.02%
2023/02/10	5	107.30	1	107.00	107.00	4	12,731	0.03%
2023/02/09	0	0.00	1	109.50	109.00	-1	12,945	-0.01%
2023/02/08	0	0.00	3	109.83	110.00	-3	13,163	-0.02%
2023/02/07	0	109.00	0	0.00	109.50	0	13,350	0.00%
2023/02/06	3	108.50	2	108.25	108.50	1	13,602	0.01%
2023/02/03	0	116.60	10	115.50	115.00	-10	13,644	-0.07%
2023/02/02	0	0.00	1	119.00	119.00	-1	13,761	-0.01%
2023/02/01	4	116.00	6	116.67	117.00	-2	13,847	-0.01%
2023/01/31	3	112.00	1	112.00	112.50	2	13,907	0.01%
2023/01/30	0	0.00	3	111.33	111.50	-3	14,327	-0.02%
2023/01/16	0	0.00	4	107.88	108.50	-4	15,173	-0.03%
2023/01/13	1	106.00	0	0.00	105.50	1	15,301	0.01%
2023/01/12	0	107.00	0	0.00	106.00	0	15,474	0.00%
2023/01/11	2	107.50	4	108.13	107.00	-2	15,764	-0.01%
2023/01/10	1	106.50	1	106.50	106.50	0	16,253	0.00%
2023/01/09	2	107.00	6	107.75	107.50	-4	16,589	-0.02%
2023/01/06	3	106.33	8	104.75	106.50	-5	16,673	-0.03%
2023/01/05	0.2	103.00	1.1	103.07	102.50	-0.9	16,733	-0.01%
2023/01/04	2	103.00	1	105.00	103.00	1	16,804	0.01%
2023/01/03	2	105.50	2	106.00	106.00	0	16,887	0.00%
2022/12/30	1	105.50	1	107.00	104.50	0	17,066	0.00%
2022/12/29	1	103.50	2	105.00	106.00	-1	17,146	-0.01%
2022/12/28	3	105.33	0	0.00	104.50	3	17,392	0.02%
2022/12/27	7	107.50	4	107.75	107.50	3	17,562	0.02%
2022/12/26	2	106.50	3.1	106.18	106.00	-1.1	17,621	-0.01%
2022/12/23	3	107.00	4	107.50	107.00	-1	17,780	-0.01%
2022/12/22	6	105.92	1.1	106.86	107.00	4.9	17,871	0.03%
2022/12/21	6.1	106.16	3	105.17	106.50	3.1	17,832	0.02%
2022/12/20	30	107.32	17.1	108.54	109.50	12.9	17,695	0.07%
2022/12/19	1	111.00	0	0.00	112.00	1	17,412	0.01%
2022/12/16	8	113.06	1	114.00	112.00	7	17,414	0.04%
2022/12/15	3	117.00	4	118.00	118.00	-1	17,256	-0.01%
2022/12/14	2	116.50	2	117.00	116.50	0	17,352	0.00%
2022/12/13	14	117.64	2	116.25	115.00	12	17,372	0.07%
2022/12/12	2	116.25	1	117.00	117.00	1	17,320	0.01%
2022/12/09	5.2	118.15	1	118.50	117.50	4.2	17,309	0.02%
2022/12/08	3	120.17	1	120.50	120.00	2	17,160	0.01%
2022/12/07	10.1	123.38	4.1	124.94	121.50	6	17,051	0.04%
2022/12/06	11.2	136.59	7	137.22	134.50	4.2	16,598	0.03%
2022/12/05	8	138.56	0.2	138.75	138.50	7.8	16,437	0.05%
2022/12/02	3.1	131.77	3.1	131.77	133.00	0	16,119	0.00%
2022/12/01	10	128.95	15.3	129.88	130.50	-5.3	16,148	-0.03%
2022/11/30	1	122.00	4	122.38	122.50	-3	15,750	-0.02%
2022/11/29	0	0.00	1	121.00	121.00	-1	15,778	-0.01%
2022/11/28	1	121.00	2	121.25	122.00	-1	15,889	-0.01%
2022/11/25	6.2	121.24	5	120.80	120.50	1.2	16,141	0.01%
2022/11/24	2	119.00	5	119.30	120.00	-3	15,990	-0.02%
2022/11/23	3	117.83	3	118.33	117.50	0	15,932	0.00%
2022/11/21	0	0.00	2.2	118.23	117.00	-2.2	15,944	-0.01%
2022/11/18	6.3	118.80	3	118.83	116.00	3.3	15,912	0.02%
2022/11/17	6	121.58	3	121.17	120.00	3	15,766	0.02%
2022/11/16	2	121.75	3	122.00	121.50	-1	15,764	-0.01%
2022/11/15	2	119.00	5.2	119.85	121.50	-3.2	15,744	-0.02%
2022/11/14	7	120.21	12.2	120.41	119.00	-5.2	15,626	-0.03%
2022/11/11	22	121.09	17	121.26	119.50	5	15,359	0.03%
2022/11/10	9.1	111.95	6	111.67	113.00	3.1	14,764	0.02%
2022/11/09	21.2	112.90	31	112.32	113.50	-9.8	14,573	-0.07%
2022/11/08	5	106.70	4	107.25	106.50	1	14,070	0.01%
2022/11/07	3	103.00	6	103.00	104.00	-3	13,845	-0.02%
2022/11/04	6	104.33	2	104.00	105.00	4	13,717	0.03%
2022/11/03	13	105.92	6	106.25	106.50	7	13,615	0.05%
2022/11/02	7	107.07	15	107.50	107.50	-8	13,553	-0.06%
2022/11/01	9	105.56	7	105.00	105.00	2	13,357	0.01%
2022/10/31	5	103.70	12	104.96	104.50	-7	13,314	-0.05%
2022/10/28	3	103.83	2	104.00	103.50	1	13,372	0.01%
2022/10/27	4	103.00	6	103.08	104.00	-2	13,498	-0.01%
2022/10/26	16.3	101.61	20	101.38	101.50	-3.7	13,425	-0.03%
2022/10/25	17	104.06	15.2	104.07	104.50	1.8	13,090	0.01%
2022/10/24	7	105.29	19	105.55	102.50	-12	12,999	-0.09%
2022/10/21	3.3	100.71	13	102.54	100.00	-9.7	12,968	-0.07%
2022/10/20	37	99.80	14	99.91	100.50	23	13,114	0.18%
2022/10/19	4	103.13	4	103.63	102.00	0	13,204	0.00%
2022/10/18	20	103.00	11	103.27	102.50	9	13,000	0.07%
2022/10/17	6.1	97.18	2	96.80	103.50	4.1	12,646	0.03%
2022/10/14	0	0.00	13	96.58	99.50	-13	12,567	-0.10%
2022/10/13	13	91.66	3	92.73	90.50	10	12,680	0.08%
2022/10/12	10	93.76	16	94.68	95.30	-6	12,686	-0.05%
2022/10/11	10	93.84	1	94.10	92.50	9	12,786	0.07%
2022/10/07	9	100.67	9	101.38	100.50	0	12,896	0.00%
2022/10/06	0	0.00	1	98.20	100.50	-1	12,854	-0.01%
2022/10/05	7	100.11	5	97.84	99.00	2	12,920	0.02%
2022/10/04	2	97.85	35	98.47	99.90	-33	12,821	-0.26%
2022/09/30	2.1	90.30	3	89.77	93.00	-0.9	12,805	-0.01%
2022/09/29	1	94.20	1	92.80	90.30	0	12,880	0.00%
2022/09/28	2	94.00	2	94.70	92.00	0	12,806	0.00%
2022/09/27	1	95.50	2	94.70	96.70	-1	12,851	-0.01%
2022/09/26	0	0.00	20	94.48	92.60	-20	12,840	-0.16%
2022/09/23	6.2	99.56	0	0.00	98.00	6.2	12,910	0.05%
2022/09/22	1	100.00	1	100.50	100.00	0	12,866	0.00%
2022/09/20	1	107.00	3	105.17	105.00	-2	12,853	-0.02%
2022/09/19	3	107.17	1	105.50	105.50	2	12,941	0.02%
2022/09/15	1	109.50	0	0.00	108.00	1	13,263	0.01%
2022/09/14	3	107.83	2	107.75	109.50	1	13,373	0.01%
2022/09/13	13	112.23	0	0.00	111.50	13	13,424	0.10%
2022/09/12	7	114.86	4	114.63	114.00	3	13,462	0.02%
2022/09/08	0	0.00	1	112.00	111.50	-1	13,670	-0.01%
2022/09/07	5.1	107.91	6	108.92	108.50	-0.9	13,949	-0.01%
2022/09/06	3	112.17	1	114.00	112.00	2	14,099	0.01%
2022/09/05	1	112.50	1	114.00	111.50	0	14,128	0.00%
2022/09/02	8	112.69	4	112.13	111.50	4	14,070	0.03%
2022/09/01	27	114.48	18	115.81	111.50	9	13,951	0.06%
2022/08/31	3.1	122.01	9	123.61	123.00	-5.9	13,744	-0.04%
2022/08/30	0	122.50	0	0.00	122.50	0	13,797	0.00%
2022/08/29	6	121.08	0	0.00	121.50	6	13,856	0.04%
2022/08/26	2.2	128.23	0	0.00	127.00	2.2	13,872	0.02%
2022/08/25	2.2	127.77	2	128.50	129.00	0.2	13,911	0.00%
2022/08/24	4	126.38	1	127.00	125.50	3	14,102	0.02%
2022/08/23	28	129.59	17	129.74	128.50	11	14,148	0.08%
2022/08/22	21	137.69	21.2	138.96	136.50	-0.2	14,263	0.00%
2022/08/19	0	0.00	18.4	137.13	137.00	-18.4	14,409	-0.13%
2022/08/18	7	131.21	2	132.50	134.00	5	14,598	0.03%
2022/08/17	4	133.75	1	134.50	133.00	3	14,786	0.02%
2022/08/16	2	134.25	0	0.00	134.00	2	14,910	0.01%
2022/08/15	5	135.00	11.5	135.76	135.50	-6.5	14,923	-0.04%
2022/08/12	2	131.25	7	131.43	131.00	-5	14,717	-0.03%
2022/08/11	2	128.00	1	130.00	128.00	1	14,565	0.01%
2022/08/10	8	127.63	1	126.50	125.50	7	14,606	0.05%
2022/08/09	10	128.25	6	130.58	129.50	4	14,629	0.03%
2022/08/08	5	123.50	12	125.63	129.00	-7	14,652	-0.05%
2022/08/05	26	125.35	13	126.27	126.50	13	14,664	0.09%
2022/08/04	7.1	122.22	2	125.25	121.00	5.1	14,570	0.04%
2022/08/03	11.2	126.35	3.1	126.34	124.00	8.2	14,372	0.06%
2022/08/02	7	130.00	2	130.50	130.00	5	14,162	0.04%
2022/08/01	2	133.75	4	134.25	134.00	-2	14,122	-0.01%
2022/07/29	12.2	135.66	15	135.93	136.00	-2.8	14,179	-0.02%
2022/07/28	36.3	137.05	17	133.91	130.50	19.3	14,090	0.14%
2022/07/27	27	147.70	23.5	148.49	149.00	3.5	13,770	0.03%
2022/07/26	14.1	145.59	1	149.50	141.50	13.1	13,583	0.10%
2022/07/25	2	144.99	0	0.00	146.00	2	13,607	0.01%
2022/07/22	2	144.50	4	145.75	145.00	-2	13,846	-0.01%
2022/07/21	19	144.87	23.5	143.79	145.00	-4.5	14,210	-0.03%
2022/07/20	5	138.90	5	139.60	138.50	0	14,200	0.00%
2022/07/19	7	135.57	1	138.50	134.50	6	14,036	0.04%
2022/07/18	10	133.85	16	135.28	137.00	-6	14,026	-0.04%
2022/07/15	10.5	132.45	5	133.10	133.50	5.5	13,869	0.04%
2022/07/14	3	132.33	4	132.38	133.50	-1	13,727	-0.01%
2022/07/13	8	130.75	9	130.72	128.50	-1	13,674	-0.01%
2022/07/12	10	126.60	30	126.65	126.00	-20	13,583	-0.15%
2022/07/11	1	135.00	2	134.25	134.00	-1	13,473	-0.01%
2022/07/08	29	136.93	7	136.36	135.00	22	13,560	0.16%
2022/07/07	7	131.93	12	129.71	134.00	-5	13,480	-0.04%
2022/07/06	5	129.80	5	131.90	127.50	0	13,380	0.00%
2022/07/05	3.1	132.84	1	136.00	133.00	2.1	13,413	0.02%
2022/07/04	1	130.50	1	135.00	130.50	0	13,325	0.00%
2022/07/01	6.2	134.58	17	134.44	130.00	-10.8	13,481	-0.08%
2022/06/30	6	140.92	12	141.96	142.50	-6	13,388	-0.04%
2022/06/29	7	140.79	6	141.92	143.00	1	13,495	0.01%
2022/06/28	7.2	143.63	4	148.00	144.00	3.2	13,495	0.02%
2022/06/27	5	152.20	24	150.23	151.00	-19	13,503	-0.14%
2022/06/24	24	141.83	8	143.56	142.50	16	13,538	0.12%
2022/06/23	18	141.69	5	138.40	138.50	13	13,436	0.10%
2022/06/22	6.2	145.77	2	143.75	145.00	4.2	13,301	0.03%
2022/06/21	3	149.17	12	148.71	153.00	-9	13,194	-0.07%
2022/06/20	5.2	145.16	2	144.50	143.00	3.2	13,158	0.02%
2022/06/17	14	144.71	47	144.99	148.00	-33	13,111	-0.25%
2022/06/16	9	147.33	15	145.87	143.00	-6	13,017	-0.05%
2022/06/15	8.3	153.02	4.1	151.23	148.00	4.3	12,813	0.03%
2022/06/14	0	159.00	4	159.63	163.00	-4	12,769	-0.03%
2022/06/13	7	161.79	4	161.75	161.00	3	12,835	0.02%
2022/06/10	1	164.50	0	0.00	168.00	1	12,980	0.01%
2022/06/09	4	169.75	2	171.50	167.50	2	12,990	0.02%
2022/06/08	2	169.25	5	169.20	168.50	-3	12,915	-0.02%
2022/06/07	2	167.50	0	0.00	166.50	2	12,937	0.02%
2022/06/06	0	0.00	1	169.50	170.00	-1	13,001	-0.01%
2022/06/02	3	165.00	8	166.06	167.50	-5	13,095	-0.04%
2022/06/01	8	167.13	2	166.00	166.00	6	13,153	0.05%
2022/05/31	6	171.92	6.3	172.24	175.00	-0.3	13,006	0.00%
2022/05/30	4	172.13	40	168.56	172.50	-36	12,960	-0.28%
2022/05/27	17	162.85	10	161.80	160.50	7	12,843	0.05%
2022/05/26	11.2	159.19	44	155.43	156.50	-32.8	13,010	-0.25%
2022/05/25	25.1	161.18	2	159.50	164.50	23.1	13,056	0.18%
2022/05/24	20.4	164.54	3	165.83	160.50	17.4	12,946	0.13%
2022/05/23	3	172.33	5	172.40	171.50	-2	12,797	-0.02%
2022/05/20	4	172.13	1	170.00	169.00	3	12,785	0.02%
2022/05/19	1	170.00	1	171.00	173.50	0	12,806	0.00%
2022/05/18	3	175.67	6	176.00	175.00	-3	12,902	-0.02%
2022/05/17	2	169.75	4	172.88	174.00	-2	12,822	-0.02%
2022/05/16	4	174.37	2	175.25	169.50	2	12,833	0.02%
2022/05/13	0	0.00	3	171.67	172.50	-3	12,711	-0.02%
2022/05/12	3	164.68	1	170.00	164.00	2	12,656	0.02%
2022/05/11	4	169.38	6.1	169.90	168.00	-2.1	12,661	-0.02%
2022/05/10	5	167.50	4	166.75	172.00	1	12,687	0.01%
2022/05/09	5	168.90	4	170.00	166.50	1	12,792	0.01%
2022/05/06	17.2	172.68	0	0.00	170.50	17.2	12,849	0.13%
2022/05/05	4	183.00	9	183.67	181.00	-5	12,688	-0.04%
2022/05/04	6	177.75	6	178.67	177.00	0	12,499	0.00%
2022/05/03	16	174.66	16	172.94	175.00	0	12,356	0.00%
2022/04/29	11.1	167.04	6	168.00	171.50	5.1	12,334	0.04%
2022/04/28	24.2	162.55	55	160.98	160.50	-30.9	12,098	-0.25%
2022/04/27	15	167.67	22	166.02	167.50	-7	11,828	-0.06%
2022/04/26	5.2	175.68	31	177.85	168.50	-25.8	11,380	-0.23%
2022/04/25	4	174.88	16	176.53	178.00	-12	11,284	-0.11%
2022/04/22	2	187.25	1	184.50	184.00	1	11,231	0.01%
2022/04/21	18	195.06	11	195.95	197.00	7	11,195	0.06%
2022/04/20	1	192.50	4	192.63	192.50	-3	11,212	-0.03%
2022/04/19	2	188.50	3	188.83	188.50	-1	11,181	-0.01%
2022/04/18	1	183.00	4	180.75	184.00	-3	11,184	-0.03%
2022/04/15	5	181.80	1	184.00	181.00	4	11,315	0.04%
2022/04/14	7.1	189.71	2	188.50	189.50	5.1	11,392	0.04%
2022/04/13	2	185.00	15	182.47	187.00	-13	11,354	-0.11%
2022/04/12	0	0.00	1	187.00	185.50	-1	11,335	-0.01%
2022/04/11	3	184.17	2	185.00	182.50	1	11,225	0.01%
2022/04/08	0	0.00	1	196.00	192.00	-1	11,119	-0.01%
2022/04/07	10	198.80	1	197.50	192.50	9	11,093	0.08%
2022/04/06	0	0.00	1.1	203.25	205.00	-1.1	10,782	-0.01%
2022/04/01	7	194.43	5	199.60	202.50	2	10,648	0.02%
2022/03/31	4	193.88	0	0.00	194.50	4	10,713	0.04%
2022/03/30	1.1	198.41	8	197.63	198.00	-6.9	10,682	-0.06%
2022/03/29	13	195.88	3	193.00	193.50	10	10,621	0.09%
2022/03/28	3	197.50	3	199.50	201.00	0	10,430	0.00%
2022/03/25	3	202.67	6	203.08	203.00	-3	10,409	-0.03%
2022/03/24	2	201.25	1	202.00	202.00	1	10,308	0.01%
2022/03/23	3	201.33	4.1	200.37	199.50	-1.1	10,287	-0.01%
2022/03/22	2	192.50	2.1	192.33	193.50	-0.1	10,185	0.00%
2022/03/21	9	191.33	3	194.00	192.00	6	10,192	0.06%
2022/03/18	2	186.25	2	182.50	188.00	0	10,105	0.00%
2022/03/17	8	181.75	8	183.50	186.50	0	10,020	0.00%
2022/03/16	3.2	174.02	1	171.50	172.50	2.2	9,818	0.02%
2022/03/15	8	174.81	23	174.30	172.00	-15	9,746	-0.15%
2022/03/14	1	189.98	1	186.50	188.00	0	9,658	0.00%
2022/03/10	0	0.00	1	197.00	197.00	-1	9,742	-0.01%
2022/03/09	33.1	186.08	4	185.00	186.00	29.1	9,942	0.29%
2022/03/08	13	195.26	6	192.67	185.50	7	10,028	0.07%
2022/03/07	16	203.31	2	203.50	197.00	14	9,976	0.14%
2022/03/03	1	217.00	3	219.50	217.00	-2	10,209	-0.02%
2022/03/02	14.1	218.75	3	222.33	222.50	11.1	10,300	0.11%
2022/03/01	10	232.15	17	234.53	224.50	-7	10,268	-0.07%
2022/02/25	289	223.58	264.1	220.60	227.00	24.9	9,965	0.25%	大買/大賣/
2022/02/24	1	217.85	4	216.38	212.00	-3	9,643	-0.03%
2022/02/23	11	212.95	1	214.00	213.50	10	9,527	0.10%
2022/02/22	4.1	211.21	4	211.38	210.00	0.1	9,546	0.00%
2022/02/21	3	216.67	0	0.00	216.50	3	9,569	0.03%
2022/02/18	5	218.30	5	219.10	218.00	0	9,639	0.00%
2022/02/17	3	218.83	0	0.00	214.50	3	9,695	0.03%
2022/02/16	5	220.20	3	219.50	217.50	2	9,885	0.02%
2022/02/11	0	0.00	10	221.50	221.50	-10	10,208	-0.10%
2022/02/10	5	222.60	2	220.75	221.00	3	10,273	0.03%
2022/02/09	267	212.82	266	210.92	224.50	1	10,328	0.01%	大買/大賣/
2022/02/08	4	209.63	5.1	210.80	210.00	-1.1	10,357	-0.01%
2022/02/07	2	203.25	2	203.00	202.50	0	10,415	0.00%
2022/01/26	1	201.50	2	201.25	201.50	-1	10,728	-0.01%
2022/01/25	4	201.36	3	199.33	198.00	1	11,165	0.01%
2022/01/24	2	197.50	3	205.49	206.00	-1	11,590	-0.01%
2022/01/21	6	208.17	5	204.60	200.50	1	12,083	0.01%
2022/01/19	1	211.06	0	0.00	213.00	1	13,147	0.01%
2022/01/18	6	215.58	8	218.50	217.50	-2	13,603	-0.01%
2022/01/17	3	202.17	2	206.25	208.50	1	13,734	0.01%
2022/01/14	1	197.96	2	197.50	201.00	-1	14,096	-0.01%
2022/01/13	2	200.00	2	200.75	200.50	0	14,596	0.00%
2022/01/12	1	202.00	1.1	204.95	201.00	-0.1	15,503	0.00%
2022/01/11	2.1	200.27	2	204.75	200.00	0.1	15,874	0.00%
2022/01/10	6	202.93	5	205.10	206.50	1	16,040	0.01%
2022/01/07	14	214.46	4	214.75	212.50	10	16,284	0.06%
2022/01/06	17	223.29	17	226.59	228.00	0	16,485	0.00%
2022/01/05	2	229.50	7	235.00	230.00	-5	16,749	-0.03%
2022/01/04	2	238.00	1	235.00	235.50	1	17,006	0.01%
2022/01/03	0	0.00	1	239.00	236.00	-1	17,532	-0.01%
2021/12/30	2	237.25	3	235.00	233.00	-1	17,819	-0.01%
2021/12/27	4	246.88	2	246.25	237.00	2	18,566	0.01%
2021/12/24	3	237.67	3	238.67	238.50	0	18,515	0.00%
2021/12/23	11	237.14	2	238.25	237.50	9	18,745	0.05%
2021/12/20	1	227.50	0	0.00	226.50	1	19,327	0.01%
2021/12/17	0	0.00	1	229.00	231.00	-1	19,509	-0.01%
2021/12/16	13	229.54	15	230.67	233.50	-2	19,787	-0.01%
2021/12/15	17	222.50	13	223.04	227.00	4	19,869	0.02%
2021/12/14	10	226.50	0	0.00	220.00	10	19,971	0.05%
2021/12/13	0	0.00	1	227.50	230.50	-1	20,096	0.00%
2021/12/10	13	226.58	8	226.13	225.50	5	20,165	0.02%
2021/12/09	15	237.07	15.3	231.58	229.50	-0.3	20,198	0.00%
2021/12/08	8	233.44	11	234.86	237.00	-3	20,324	-0.01%
2021/12/07	12	234.75	24	237.69	228.00	-12	20,560	-0.06%
2021/12/06	2.1	237.26	0	0.00	237.00	2.1	20,856	0.01%
2021/12/03	31	240.53	20	236.60	241.00	11	21,325	0.05%
2021/12/02	14.1	226.97	9	228.83	230.00	5.1	21,728	0.02%
2021/12/01	15.1	234.44	14	228.18	228.00	1.1	22,102	0.00%
2021/11/30	7	235.29	11	238.23	240.50	-4	22,466	-0.02%
2021/11/29	10	227.35	11	230.09	234.00	-1	22,504	0.00%
2021/11/26	16	238.78	16	239.19	231.00	0	22,542	0.00%
2021/11/25	16	237.97	14	239.61	239.00	2	22,725	0.01%
2021/11/24	10	233.55	10	235.75	234.50	0	22,834	0.00%
2021/11/23	10	233.20	10	236.00	232.00	0	23,249	0.00%
2021/11/22	10	234.45	11	235.14	238.00	-1	23,423	0.00%
2021/11/19	8	237.31	8	238.81	235.00	0	23,817	0.00%
2021/11/18	10	239.20	10	236.50	236.50	0	24,138	0.00%
2021/11/17	19	237.08	29.1	237.09	243.00	-10.1	24,245	-0.04%
2021/11/16	24	236.52	12	239.83	236.00	12	24,279	0.05%
2021/11/15	27	250.91	14	252.14	243.00	13	24,276	0.05%
2021/11/12	11	247.32	51	253.11	251.00	-40	24,240	-0.17%
2021/11/11	10	244.55	11	246.91	243.50	-1	24,079	0.00%
2021/11/10	12	244.25	14	247.46	250.00	-2	23,974	-0.01%
2021/11/09	14	245.54	15	246.83	243.50	-1	23,930	0.00%
2021/11/08	11	243.05	11	242.45	242.50	0	23,982	0.00%
2021/11/05	15	243.60	15	244.27	249.50	0	23,957	0.00%
2021/11/04	18	242.42	25	243.40	242.00	-7	23,880	-0.03%
2021/11/03	26	234.38	16.1	234.60	241.50	9.9	23,773	0.04%
2021/11/02	36	240.15	45.1	239.94	233.00	-9.1	23,548	-0.04%
2021/11/01	16.1	248.61	14	249.11	239.50	2.1	23,279	0.01%
2021/10/29	75.1	247.33	24	245.35	244.00	51.1	22,958	0.22%
2021/10/28	22.1	248.24	38	248.00	246.50	-15.9	22,556	-0.07%
2021/10/27	57	251.32	52	251.01	249.50	5	22,275	0.02%
2021/10/26	37	244.58	37	244.23	236.00	0	21,599	0.00%
2021/10/25	20	237.75	21	237.29	245.00	-1	21,430	0.00%
2021/10/22	30	238.27	35	237.57	236.50	-5	21,501	-0.02%
2021/10/21	40	235.69	21	239.83	233.00	19	21,414	0.09%
2021/10/20	34.1	242.41	37	243.77	248.00	-3	20,975	-0.01%
2021/10/19	9	231.00	22	229.52	237.50	-13	20,214	-0.06%
2021/10/18	67	212.95	48	214.02	216.00	19	20,181	0.09%
2021/10/15	28	208.25	23	211.72	210.00	5	20,158	0.02%
2021/10/14	12	202.83	9	198.67	200.00	3	19,953	0.02%
2021/10/13	13	210.23	21	210.05	203.00	-8	19,745	-0.04%
2021/10/12	10	219.50	11	219.27	219.00	-1	19,609	-0.01%
2021/10/08	40	215.24	41.3	215.93	221.00	-1.3	19,698	-0.01%
2021/10/07	7	201.64	68	209.54	211.00	-61	19,487	-0.31%
2021/10/06	26	195.67	6	193.08	192.00	20	19,542	0.10%
2021/10/05	6	190.92	13	193.08	201.50	-7	19,785	-0.04%
2021/10/01	11	198.86	11	199.45	200.50	0	20,020	0.00%
2021/09/30	5	197.00	5	200.60	202.00	0	20,296	0.00%
2021/09/29	15	198.60	1	193.00	193.00	14	20,608	0.07%
2021/09/28	2	200.75	3	204.00	207.00	-1	20,728	0.00%
2021/09/27	17	210.53	4	209.00	206.50	13	20,624	0.06%
2021/09/24	27	218.41	6	217.17	217.00	21	20,506	0.10%
2021/09/23	6	213.83	15.1	213.24	215.00	-9.1	20,337	-0.04%
2021/09/22	18	205.44	8	202.69	204.00	10	20,080	0.05%
2021/09/17	10	210.00	22	208.30	212.00	-12	20,105	-0.06%
2021/09/16	18	205.47	14	207.32	205.00	4	20,087	0.02%
2021/09/15	25	200.88	3	199.17	204.00	22	20,140	0.11%
2021/09/14	4	205.13	7	204.79	202.50	-3	20,576	-0.01%
2021/09/13	9	203.83	6	203.00	202.50	3	21,004	0.01%
2021/09/10	15	202.93	38	206.16	209.50	-23	21,183	-0.11%
2021/09/09	46.1	202.92	29.3	200.35	204.00	16.8	21,152	0.08%
2021/09/08	20	205.12	9	203.72	200.50	11	20,915	0.05%
2021/09/07	19.2	220.51	20	221.48	222.50	-0.8	20,466	0.00%
2021/09/06	25.1	222.44	36	223.10	229.00	-10.9	19,797	-0.06%
2021/09/03	10	214.45	13	209.27	219.00	-3	19,314	-0.02%
2021/09/02	19.2	199.72	10	202.55	202.50	9.2	18,905	0.05%
2021/09/01	7	198.50	7.1	199.05	198.00	-0.1	18,890	0.00%
2021/08/31	14.1	197.62	11	198.86	200.50	3.1	19,285	0.02%
2021/08/30	10	203.85	7	203.93	205.00	3	19,724	0.02%
2021/08/27	4.1	207.35	6	204.25	202.00	-2	19,769	-0.01%
2021/08/26	3	192.17	5	193.50	196.00	-2	19,606	-0.01%
2021/08/25	12	196.04	19	195.42	195.50	-7	19,482	-0.04%
2021/08/24	10	186.95	12.2	182.70	185.00	-2.2	19,144	-0.01%
2021/08/23	2	180.25	8	182.56	184.50	-6	18,981	-0.03%
2021/08/20	3	169.50	12	170.00	168.00	-9	18,870	-0.05%
2021/08/19	7	165.21	3	169.67	159.00	4	18,780	0.02%
2021/08/18	1	171.00	4	172.13	172.50	-3	18,751	-0.02%
2021/08/17	5	167.50	3	175.17	165.50	2	18,722	0.01%
2021/08/16	2	170.50	2.3	172.32	172.50	-0.3	18,727	0.00%
2021/08/13	6	173.17	2	173.25	174.50	4	18,812	0.02%
2021/08/12	10	179.80	25	179.24	180.00	-15	18,829	-0.08%
2021/08/11	9.1	175.18	4	171.88	170.50	5.1	18,676	0.03%
2021/08/10	10	174.70	10	174.85	181.00	0	18,783	0.00%
2021/08/09	3.1	177.65	2	180.00	176.00	1.1	18,841	0.01%
2021/08/06	17	181.91	3	183.50	181.50	14	18,864	0.07%
2021/08/05	1	187.50	6	187.33	186.50	-5	18,898	-0.03%
2021/08/04	5	181.60	13	192.15	182.00	-8	18,944	-0.04%
2021/08/03	6	189.00	4	190.13	190.00	2	18,935	0.01%
2021/08/02	4	183.25	4	184.25	188.00	0	18,806	0.00%
2021/07/30	7	189.64	5	186.10	184.00	2	18,849	0.01%
2021/07/29	9	189.17	10	193.60	194.00	-1	18,762	-0.01%
2021/07/28	8	175.69	12	176.21	179.50	-4	18,481	-0.02%
2021/07/27	10	190.25	2	189.75	184.00	8	18,249	0.04%
2021/07/26	5	197.10	1	194.51	197.00	4	18,009	0.02%
2021/07/23	13	200.73	9	203.72	199.50	4	17,961	0.02%
2021/07/22	31	198.76	45	205.94	209.50	-14	18,108	-0.08%
2021/07/21	9	194.28	8	192.36	190.50	1	17,898	0.01%
2021/07/20	18	189.97	18	188.50	186.00	0	17,766	0.00%
2021/07/19	12	190.71	8	188.31	186.50	4	17,608	0.02%
2021/07/16	13	188.85	7	191.64	193.00	6	17,533	0.03%
2021/07/15	19	185.09	29	188.38	195.50	-10	17,337	-0.06%
2021/07/14	8	184.13	8	185.13	181.00	0	16,919	0.00%
2021/07/13	15	181.70	9	181.51	176.50	6	16,770	0.04%
2021/07/12	18	184.25	16	184.47	188.50	2	16,627	0.01%
2021/07/09	17	171.30	16	173.31	176.00	1	16,335	0.01%
2021/07/08	16	166.22	19	169.64	174.00	-3	16,122	-0.02%
2021/07/07	31	160.97	25	162.16	159.00	6	15,711	0.04%
2021/07/06	17	155.24	16.2	156.70	159.00	0.8	15,290	0.01%
2021/07/05	31	140.15	56	141.12	150.00	-25	14,862	-0.17%
2021/07/02	3.2	131.92	8	133.81	136.50	-4.8	14,581	-0.03%
2021/07/01	6	131.00	3	130.50	130.00	3	14,533	0.02%
2021/06/30	5	132.80	3	133.50	135.00	2	14,662	0.01%
2021/06/29	1	132.00	3.1	131.98	131.00	-2.1	14,834	-0.01%
2021/06/28	31	132.60	3	132.17	131.50	28	15,167	0.18%
2021/06/25	0	137.00	1	143.00	136.50	-1	15,362	-0.01%
2021/06/24	6	140.00	26	138.92	136.50	-20	15,430	-0.13%
2021/06/23	45	138.12	17	136.29	137.00	28	15,546	0.18%
2021/06/22	59	130.62	90	131.64	137.50	-31	15,065	-0.21%
2021/06/21	85	129.16	68	128.88	125.00	17	14,550	0.12%
2021/06/18	11	123.45	16	127.69	124.50	-5	14,173	-0.04%
2021/06/17	1	122.50	1	122.50	122.00	0	13,875	0.00%
2021/06/16	2	118.25	3	117.83	115.50	-1	13,705	-0.01%
2021/06/15	1	118.50	0	0.00	118.50	1	13,595	0.01%
2021/06/11	2	120.25	4	119.00	118.00	-2	13,544	-0.01%
2021/06/10	7	120.64	3	120.67	121.50	4	13,417	0.03%
2021/06/09	11	122.18	8	122.75	121.50	3	13,330	0.02%
2021/06/08	22	125.77	19	126.00	122.00	3	13,062	0.02%
2021/06/07	22	121.18	26	122.63	126.00	-4	12,554	-0.03%
2021/06/04	6	115.50	6	117.50	116.00	0	11,828	0.00%
2021/06/03	6	115.67	9.2	114.51	118.50	-3.2	11,556	-0.03%
2021/06/02	6.2	110.05	2	109.75	108.50	4.2	11,197	0.04%
2021/06/01	6	109.25	7	110.43	109.50	-1	11,169	-0.01%
2021/05/31	15.1	108.04	23	108.83	109.50	-8	11,115	-0.07%
2021/05/28	2	104.50	2	105.25	104.50	0	10,979	0.00%
2021/05/27	4	101.50	8	103.44	103.00	-4	10,978	-0.04%
2021/05/26	7	105.29	7	105.50	104.50	0	10,998	0.00%
2021/05/25	5	100.78	83	101.43	104.50	-78	11,058	-0.71%
2021/05/24	26	94.35	15	94.51	96.00	11	11,321	0.10%
2021/05/21	16	89.62	91	93.55	94.40	-75	11,439	-0.66%
2021/05/20	11	90.45	3	88.93	88.20	8	11,606	0.07%
2021/05/19	12	93.91	0	0.00	94.00	12	11,700	0.10%
2021/05/18	49	93.01	28	95.15	94.20	21	11,978	0.18%
2021/05/17	3	91.80	3	90.80	90.20	0	12,115	0.00%
2021/05/14	27	90.66	17	92.15	89.20	10	12,079	0.08%
2021/05/13	26	86.79	12	88.33	86.10	14	12,285	0.11%
2021/05/12	3	89.90	6.5	88.70	87.40	-3.5	12,262	-0.03%
2021/05/11	34.1	89.39	1	88.00	88.00	33.1	12,169	0.27%
2021/05/10	43.5	98.05	1	97.00	96.20	42.5	12,243	0.35%
2021/05/07	8	98.98	3	100.43	100.50	5	12,339	0.04%
2021/05/06	1	98.60	2	98.25	95.50	-1	12,339	-0.01%
2021/05/05	2	96.75	0	0.00	95.00	2	12,391	0.02%
2021/05/04	4	99.28	2	97.20	97.60	2	12,417	0.02%
2021/05/03	4	100.63	1	102.00	102.00	3	12,442	0.02%
2021/04/29	19	106.66	10	108.50	105.50	9	12,594	0.07%
2021/04/28	9	110.50	11	110.55	109.00	-2	12,756	-0.02%
2021/04/27	6	106.83	1	108.00	107.50	5	12,631	0.04%
2021/04/26	10	111.60	6	111.50	111.00	4	12,451	0.03%
2021/04/23	3	107.33	6	111.00	113.00	-3	12,412	-0.02%
2021/04/22	2	110.25	5	114.80	108.50	-3	12,462	-0.02%
2021/04/21	6	111.83	2	112.75	111.00	4	12,475	0.03%
2021/04/20	3	113.00	0	0.00	114.00	3	12,822	0.02%
2021/04/19	7	114.86	4	116.63	113.00	3	13,083	0.02%
2021/04/16	5	116.00	16	115.69	116.50	-11	13,118	-0.08%
2021/04/15	4	109.13	8	109.56	110.50	-4	12,997	-0.03%
2021/04/14	5	104.50	4	104.50	104.50	1	13,102	0.01%
2021/04/13	4	107.88	2	112.00	107.50	2	13,201	0.02%
2021/04/12	2	112.25	0	0.00	112.00	2	13,332	0.02%
2021/04/09	7	114.00	8	115.50	112.00	-1	13,534	-0.01%
2021/04/08	6	112.83	1	112.00	112.00	5	13,409	0.04%
2021/04/07	1	113.00	0	0.00	115.00	1	13,361	0.01%
2021/04/06	5	114.30	7	115.07	116.00	-2	13,343	-0.01%
2021/04/01	23	110.17	14.1	109.50	109.50	9	13,182	0.07%
2021/03/31	23	109.65	26.7	111.48	112.00	-3.7	12,952	-0.03%
2021/03/30	20.4	106.02	30	107.02	105.50	-9.6	12,575	-0.08%
2021/03/29	18	101.56	8	101.21	100.50	10	12,244	0.08%
2021/03/26	2	101.75	42.1	99.45	102.50	-40.1	12,027	-0.33%
2021/03/25	3	94.17	4	95.40	93.30	-1	11,722	-0.01%
2021/03/24	3	94.07	12	93.71	93.30	-9	11,666	-0.08%
2021/03/23	9	92.13	7	92.71	90.70	2	11,678	0.02%
2021/03/22	3	88.80	4	90.50	91.50	-1	11,766	-0.01%
2021/03/19	7	90.59	2	90.30	90.60	5	11,844	0.04%
2021/03/18	5	93.40	3	94.57	93.40	2	11,924	0.02%
2021/03/17	0	0.00	2	93.40	92.70	-2	12,204	-0.02%
2021/03/16	2	93.55	0	0.00	93.30	2	12,264	0.02%
2021/03/15	18	94.57	2	94.25	93.70	16	12,329	0.13%
2021/03/12	1	96.40	10	95.36	95.00	-9	12,394	-0.07%
2021/03/11	9	94.12	3	94.80	94.90	6	12,461	0.05%
2021/03/10	0	0.00	8	93.25	94.90	-8	12,435	-0.06%
2021/03/09	9.1	90.30	11	89.78	89.60	-2	12,473	-0.02%
2021/03/08	1	93.10	2	94.60	92.20	-1	12,630	-0.01%
2021/03/05	3	90.80	1.5	92.63	91.10	1.5	13,043	0.01%
2021/03/04	1	92.60	3	93.70	92.00	-2	13,503	-0.01%
2021/03/03	17.1	91.81	6	93.33	92.00	11.1	14,129	0.08%
2021/03/02	10.1	95.45	4	94.88	93.60	6.1	14,989	0.04%
2021/02/26	6.1	97.00	12	96.58	96.10	-6	15,742	-0.04%
2021/02/25	2.1	98.68	34	99.64	99.50	-32	16,067	-0.20%
2021/02/24	24.1	99.10	17	100.10	96.50	7.1	15,944	0.04%
2021/02/23	52	97.02	45	96.31	95.30	7	15,577	0.04%
2021/02/22	3	98.10	10	96.70	98.50	-7	15,472	-0.05%
2021/02/19	5	93.34	19	92.32	93.00	-14	15,248	-0.09%
2021/02/18	4	89.85	76	90.68	91.30	-72	15,315	-0.47%
2021/02/17	1	85.60	17	85.40	88.30	-16	15,075	-0.11%
2021/02/05	7	80.86	4	80.68	80.30	3	14,865	0.02%
2021/02/04	4	78.33	8	80.50	82.00	-4	14,829	-0.03%
2021/02/03	1	76.70	8	77.19	79.10	-7	14,645	-0.05%
2021/02/02	23	75.24	22	75.07	75.50	1	14,931	0.01%
2021/02/01	32.1	75.90	25	74.63	74.30	7.1	14,977	0.05%
2021/01/29	10.1	80.14	23	78.71	78.10	-13	15,047	-0.09%
2021/01/28	6.2	82.62	2	83.05	81.60	4.2	15,432	0.03%
2021/01/27	18	86.46	5	88.26	85.50	13	16,075	0.08%
2021/01/26	17	88.17	6	89.12	87.10	11	16,288	0.07%
2021/01/25	8	88.96	11	87.55	87.90	-3	16,816	-0.02%
2021/01/22	21	90.27	15	91.79	91.50	6	16,867	0.04%
2021/01/21	2.5	90.20	9	90.44	89.30	-6.5	17,204	-0.04%
2021/01/20	18	89.07	22	89.50	87.20	-4	17,173	-0.02%
2021/01/19	15	88.07	3	88.03	87.70	12	17,140	0.07%
2021/01/18	1	87.30	5	87.50	88.10	-4	17,175	-0.02%
2021/01/15	5	87.88	11	88.24	88.30	-6	17,186	-0.03%
2021/01/14	4	88.15	28	88.82	87.70	-24	17,319	-0.14%
2021/01/13	99	91.45	37	89.99	89.10	62	17,321	0.36%
2021/01/12	32	89.14	18	89.81	90.00	14	17,027	0.08%
2021/01/11	1	88.00	27	88.27	88.70	-26	16,874	-0.15%
2021/01/08	12	86.66	14	86.92	86.20	-2	16,876	-0.01%
2021/01/07	13	86.81	16	87.28	88.20	-3	17,285	-0.02%
2021/01/06	25	86.04	5	86.54	85.00	20	17,545	0.11%
2021/01/05	33	85.92	102	85.62	85.80	-69	17,390	-0.40%	大賣/
2021/01/04	13	85.12	20	84.44	85.00	-7	17,323	-0.04%
2020/12/31	2	80.80	7	80.96	80.90	-5	17,264	-0.03%
2020/12/30	6	80.12	2	81.20	80.50	4	17,305	0.02%
2020/12/29	1	80.50	3	81.40	80.40	-2	17,324	-0.01%
2020/12/28	15	80.56	0	0.00	80.50	15	17,313	0.09%
2020/12/25	21	82.32	0	0.00	81.40	21	17,307	0.12%
2020/12/24	3	81.93	3	82.17	82.50	0	17,381	0.00%
2020/12/23	1	80.50	3	81.10	82.00	-2	17,506	-0.01%
2020/12/22	4	82.33	6	81.55	80.00	-2	17,610	-0.01%
2020/12/21	5	82.26	2	81.85	82.20	3	17,662	0.02%
2020/12/18	3	84.37	4	84.30	84.40	-1	17,650	-0.01%
2020/12/17	18	84.64	3	85.07	84.00	15	17,731	0.08%
2020/12/16	15	84.95	14	85.76	84.70	1	17,683	0.01%
2020/12/15	64	85.18	20	85.00	84.00	44	17,650	0.25%
2020/12/14	8	85.64	9	84.53	86.30	-1	17,707	-0.01%
2020/12/11	25	84.58	18	84.89	83.60	7	17,937	0.04%
2020/12/10	11	84.85	10	85.31	84.20	1	18,101	0.01%
2020/12/09	17	85.94	21	86.11	85.70	-4	18,131	-0.02%
2020/12/08	19	86.47	17	86.49	86.70	2	18,114	0.01%
2020/12/07	7	85.84	4	86.38	85.50	3	18,060	0.02%
2020/12/04	10	86.12	10	85.89	85.90	0	17,952	0.00%
2020/12/02	12	86.83	16	85.90	86.80	-4	17,932	-0.02%
2020/12/01	14	86.68	52	84.16	85.80	-38	17,834	-0.21%
2020/11/30	22	92.37	16	92.84	90.70	6	17,563	0.03%
2020/11/27	127	92.46	72	91.47	91.00	55	17,211	0.32%	大買/
2020/11/26	27	89.37	44.1	88.77	92.40	-17.1	16,793	-0.10%
2020/11/25	41.1	86.76	27	84.98	84.00	14.1	15,961	0.09%
2020/11/24	5	82.36	11	83.67	84.70	-6	15,358	-0.04%
2020/11/23	4	76.38	3	76.87	77.00	1	15,027	0.01%
2020/11/20	4	75.13	2	75.65	75.20	2	14,990	0.01%
2020/11/19	2	76.10	11	75.64	75.60	-9	15,066	-0.06%
2020/11/18	7	77.33	0	0.00	77.20	7	15,162	0.05%
2020/11/13	1	75.00	7	75.71	76.00	-6	15,309	-0.04%
2020/11/12	7	77.99	7	77.33	77.00	0	15,305	0.00%
2020/11/11	2	77.95	1.1	77.83	78.00	0.9	15,513	0.01%
2020/11/10	22	79.82	11	79.04	78.10	11	16,185	0.07%
2020/11/06	1	79.00	2	78.30	77.20	-1	17,036	-0.01%
2020/11/05	19	79.32	31	78.18	78.30	-12	17,082	-0.07%
2020/11/04	67	75.78	60	76.94	78.00	7	16,720	0.04%
2020/11/03	12	72.47	10	72.98	73.30	2	16,115	0.01%
2020/11/02	17	71.94	29	72.13	72.30	-12	15,984	-0.08%
2020/10/30	5	69.08	4	69.33	69.10	1	15,737	0.01%
2020/10/29	10	68.57	16	68.79	68.90	-6	15,809	-0.04%
2020/10/28	9	65.67	4	65.73	65.80	5	15,306	0.03%
2020/10/27	8	67.48	4	68.40	67.40	4	15,332	0.03%
2020/10/26	6	67.32	0	0.00	66.70	6	15,433	0.04%
2020/10/23	5	67.94	6	67.70	67.80	-1	15,551	-0.01%
2020/10/22	4	69.85	2	69.10	68.90	2	15,856	0.01%
2020/10/21	2	71.60	0	0.00	71.80	2	15,640	0.01%
2020/10/20	4	71.40	0	0.00	71.50	4	15,742	0.03%
2020/10/19	5	71.88	2	72.25	72.40	3	15,732	0.02%
2020/10/16	2	71.65	11	71.65	70.10	-9	15,759	-0.06%
2020/10/15	8	73.34	6	73.78	72.80	2	15,850	0.01%
2020/10/14	0	0.00	3	71.10	72.30	-3	15,363	-0.02%
2020/10/13	1	67.10	2	67.25	67.30	-1	14,959	-0.01%
2020/10/12	1.1	66.85	2	68.00	68.40	-0.9	14,992	-0.01%
2020/10/08	2	67.95	12	68.58	68.10	-10	15,011	-0.07%
2020/10/07	4	66.98	2	67.55	67.10	2	14,852	0.01%
2020/10/06	9	67.18	5	67.80	66.50	4	14,831	0.03%
2020/10/05	1	67.60	3	66.60	66.60	-2	14,962	-0.01%
2020/09/30	0	0.00	1	65.90	65.90	-1	15,080	-0.01%
2020/09/29	6	65.35	4	65.20	64.90	2	15,146	0.01%
2020/09/28	0	0.00	5	65.10	66.40	-5	15,193	-0.03%
2020/09/25	3	62.27	2	65.20	62.50	1	15,142	0.01%
2020/09/24	0.4	65.20	0	0.00	64.90	0.4	15,156	0.00%
2020/09/23	3	65.83	1	65.40	65.00	2	15,192	0.01%
2020/09/22	1	67.00	3	66.67	66.40	-2	15,480	-0.01%
2020/09/18	0	0.00	1	68.20	68.90	-1	16,263	-0.01%
2020/09/17	9	68.34	0	0.00	68.00	9	16,280	0.06%
2020/09/16	11	69.72	9	69.61	69.20	2	16,266	0.01%
2020/09/15	9	69.01	8	68.73	68.70	1	16,187	0.01%
2020/09/14	0	0.00	3	65.27	65.40	-3	16,305	-0.02%
2020/09/11	0.2	62.70	0	0.00	62.20	0.2	16,451	0.00%
2020/09/10	1.1	63.25	1	63.80	63.20	0.1	16,575	0.00%
2020/09/09	1	63.10	0	0.00	64.40	1	16,862	0.01%
2020/09/08	1	64.80	2	64.50	64.00	-1	17,180	-0.01%
2020/09/07	12	64.83	9	64.38	64.00	3	17,740	0.02%
2020/09/04	6	65.68	5	65.18	67.00	1	18,605	0.01%
2020/09/03	7.3	66.90	13	67.09	66.10	-5.7	19,085	-0.03%
2020/09/02	5	67.26	1	67.00	67.40	4	18,943	0.02%
2020/09/01	20.1	67.66	10	65.99	68.00	10.1	18,918	0.05%
2020/08/31	6	64.78	6	64.83	63.80	0	18,645	0.00%
2020/08/28	20	64.71	3	64.27	63.80	17	18,598	0.09%
2020/08/27	3	66.87	4	67.33	66.60	-1	18,462	-0.01%
2020/08/26	3	66.83	5	67.10	66.30	-2	18,586	-0.01%
2020/08/25	5	66.92	12	67.29	67.50	-7	18,694	-0.04%
2020/08/24	6	67.60	20	67.24	66.30	-14	18,625	-0.08%
2020/08/21	17	69.89	17	69.57	68.90	0	18,469	0.00%
2020/08/20	4	71.43	10	70.74	69.80	-6	18,355	-0.03%
2020/08/19	29	79.33	63	81.44	77.50	-34	18,230	-0.19%
2020/08/18	11	80.62	16	80.43	80.20	-5	18,173	-0.03%
2020/08/17	3	78.50	5	78.12	79.00	-2	18,069	-0.01%
2020/08/14	37	76.41	31	77.55	77.20	6	17,719	0.03%
2020/08/13	94	81.56	31	83.19	77.90	63	16,916	0.37%
2020/08/12	38	85.88	42	86.47	86.20	-4	16,110	-0.02%
2020/08/11	3	84.30	4	84.40	82.50	-1	15,567	-0.01%
2020/08/10	4	83.20	14	82.39	82.60	-10	15,235	-0.07%
2020/08/07	9	81.89	5	81.18	80.70	4	15,084	0.03%
2020/08/06	7	83.07	5	82.92	83.00	2	14,933	0.01%
2020/08/05	8	81.40	18	81.52	81.70	-10	14,694	-0.07%
2020/08/04	31	79.96	22	79.00	77.50	9	14,364	0.06%
2020/08/03	4	77.45	4	77.28	76.00	0	14,091	0.00%
2020/07/31	8	76.58	10	77.41	77.40	-2	14,018	-0.01%
2020/07/30	21	74.83	47	74.94	75.80	-26	13,762	-0.19%
2020/07/29	6	72.17	7	72.11	72.70	-1	13,464	-0.01%
2020/07/28	37	73.24	17	72.25	72.80	20	13,322	0.15%
2020/07/27	2	70.30	2	69.70	69.50	0	13,023	0.00%
2020/07/24	5	71.54	6	71.00	69.80	-1	13,044	-0.01%
2020/07/23	2	69.95	6	70.15	70.70	-4	12,884	-0.03%
2020/07/22	2	69.95	1	68.60	70.50	1	12,980	0.01%
2020/07/21	13	69.24	51	69.12	69.10	-38	12,911	-0.29%
2020/07/20	21	65.38	1	63.70	65.20	20	12,644	0.16%
2020/07/17	1	66.00	0	0.00	64.70	1	12,639	0.01%
2020/07/16	22	66.91	3	67.07	67.20	19	12,594	0.15%
2020/07/15	3	66.57	6	68.20	64.90	-3	12,503	-0.02%
2020/07/14	6	67.80	7	68.26	67.70	-1	12,380	-0.01%
2020/07/13	13	67.86	0	0.00	68.00	13	12,348	0.11%
2020/07/10	5	67.96	19	67.99	67.10	-14	12,452	-0.11%
2020/07/09	1	72.00	17	71.43	71.00	-16	12,414	-0.13%
2020/07/08	7	73.06	7	72.66	73.90	0	12,229	0.00%
2020/07/07	9	71.76	13	72.83	72.00	-4	12,119	-0.03%
2020/07/06	2	72.70	1	72.80	73.00	1	12,037	0.01%
2020/07/03	12	73.13	2	71.85	71.50	10	11,982	0.08%
2020/07/02	9	72.16	11	72.59	72.90	-2	11,879	-0.02%
2020/07/01	7	72.99	2.1	71.91	72.50	5	11,799	0.04%
2020/06/30	15	71.74	13.3	70.47	70.30	1.7	11,524	0.01%
2020/06/29	3	68.03	24	68.03	67.70	-21	11,088	-0.19%
2020/06/24	5	65.14	2	65.80	65.70	3	10,727	0.03%
2020/06/23	5	64.10	1	65.10	65.20	4	10,740	0.04%
2020/06/22	2	66.80	10	65.76	64.70	-8	10,613	-0.08%
2020/06/19	7	64.60	32	64.96	65.50	-25	10,362	-0.24%
2020/06/18	25	61.78	5	60.50	62.60	20	9,793	0.20%
2020/06/17	11	61.45	20	60.20	60.60	-9	9,542	-0.09%
2020/06/16	20	62.47	5	62.18	61.00	15	9,437	0.16%
2020/06/15	36	61.56	14	62.28	61.10	22	9,162	0.24%
2020/06/12	47	64.86	17	63.69	62.50	30	8,859	0.34%
2020/06/11	17	61.63	42	64.16	65.00	-25	8,373	-0.30%
2020/06/10	25	59.38	19.1	57.86	59.70	5.9	7,388	0.08%
2020/06/09	1	54.00	4	54.23	54.30	-3	6,884	-0.04%
2020/06/08	7	53.23	7	55.14	52.80	0	6,868	0.00%
2020/06/04	0	0.00	3	52.73	52.60	-3	6,721	-0.04%
2020/06/03	3	52.80	6	52.57	52.60	-3	6,738	-0.04%
2020/06/02	6	52.85	2	52.75	52.50	4	6,632	0.06%
2020/06/01	3	50.35	0	0.00	51.20	3	6,401	0.05%
2020/05/29	1	48.00	1	48.50	48.15	0	6,224	0.00%
2020/05/28	0	0.00	1	47.00	46.70	-1	6,153	-0.02%
2020/05/27	2	46.58	1	46.25	46.30	1	6,158	0.02%
2020/05/26	0	0.00	7	46.00	46.40	-7	6,110	-0.11%
2020/05/25	8	44.56	2	45.00	45.00	6	6,057	0.10%
2020/05/22	4	47.40	6	46.71	46.40	-2	6,026	-0.03%
2020/05/21	3	47.30	0	0.00	47.35	3	6,228	0.05%
2020/05/20	3	46.87	0	0.00	46.95	3	6,325	0.05%
2020/05/15	6	51.30	0	0.00	50.70	6	6,410	0.09%
2020/05/14	1	53.00	0	0.00	51.00	1	6,493	0.02%
2020/05/13	0	0.00	5	53.00	53.10	-5	6,489	-0.08%
2020/05/12	2	53.80	0	0.00	53.50	2	6,575	0.03%
2020/05/11	1	54.80	3	54.60	54.70	-2	6,782	-0.03%
2020/05/08	3	53.13	5	52.90	53.30	-2	6,864	-0.03%
2020/05/05	0	0.00	2	51.70	51.60	-2	7,198	-0.03%
2020/05/04	2	52.85	0	0.00	52.60	2	7,160	0.03%
2020/04/30	1	53.30	1	52.30	52.80	0	7,118	0.00%
2020/04/24	3	49.57	35	48.13	50.90	-32	6,799	-0.47%
2020/04/23	21	48.19	0	0.00	47.95	21	6,681	0.31%
2020/04/22	0	0.00	15	47.35	48.70	-15	6,628	-0.23%
2020/04/21	0	0.00	3	47.75	47.15	-3	6,560	-0.05%
2020/04/17	6	48.42	2	48.20	47.25	4	6,484	0.06%
2020/04/14	0	0.00	1	46.45	47.45	-1	6,214	-0.02%
2020/04/13	3	43.65	0	0.00	43.15	3	6,099	0.05%
2020/04/10	0	0.00	3	43.10	43.70	-3	6,161	-0.05%
2020/04/09	1	43.00	0	0.00	42.95	1	6,191	0.02%
2020/04/08	1	43.85	0	0.00	43.90	1	6,190	0.02%
2020/04/07	0	0.00	11	43.86	44.30	-11	6,123	-0.18%
2020/04/06	2	43.30	3	42.30	42.20	-1	6,030	-0.02%
2020/04/01	19	41.14	2	41.40	41.70	17	5,971	0.28%
2020/03/31	3	39.92	1	40.65	40.45	2	5,882	0.03%
2020/03/27	0	0.00	1	38.10	36.75	-1	5,793	-0.02%
2020/03/26	1	36.20	0	0.00	36.50	1	5,722	0.02%
2020/03/18	1	34.80	1	35.35	34.50	0	5,950	0.00%
2020/03/16	1	41.80	0	0.00	39.00	1	6,167	0.02%
2020/03/13	0	0.00	2	40.85	42.75	-2	6,130	-0.03%
2020/03/12	0	0.00	3	44.60	44.15	-3	6,072	-0.05%
2020/03/10	1	48.45	0	0.00	49.60	1	6,198	0.02%
2020/03/09	3	49.67	0	0.00	49.20	3	6,206	0.05%
2020/03/05	11	52.52	0	0.00	52.50	11	6,247	0.18%
2020/03/03	1	53.60	0	0.00	52.60	1	6,535	0.02%
2020/03/02	1	50.20	4.2	51.58	52.80	-3.2	6,924	-0.05%
2020/02/27	0	0.00	121	51.60	51.60	-121	6,949	-1.74%	大賣/鉅額交易
2020/02/26	1	53.50	61	53.48	52.60	-60	6,936	-0.86%
2020/02/25	34	55.33	1	56.00	54.30	33	6,965	0.47%
2020/02/24	1	56.90	4	55.05	55.80	-3	6,912	-0.04%
2020/02/21	0	0.00	3	54.60	54.20	-3	6,832	-0.04%
2020/02/20	0	53.80	9	54.30	54.10	-9	7,202	-0.12%
2020/02/19	0	0.00	4	53.55	53.70	-4	7,179	-0.06%
2020/02/18	1	52.10	1	52.20	52.40	0	7,190	0.00%
2020/02/17	2	53.30	2	54.00	54.20	0	7,103	0.00%
2020/02/14	10	52.90	1	53.00	53.00	9	7,021	0.13%
2020/02/13	0	0.00	7	52.90	53.00	-7	7,030	-0.10%
2020/02/11	0	0.00	3	50.40	51.20	-3	6,750	-0.04%
2020/02/10	3	48.97	0	0.00	48.75	3	6,657	0.05%
2020/02/07	2	50.80	1	50.70	50.20	1	6,601	0.02%
2020/02/06	141	50.13	0	0.00	51.30	141	6,432	2.19%	大買/鉅額交易
2020/02/03	9	44.81	0	0.00	45.75	9	6,517	0.14%
2020/01/31	0	0.00	4	46.80	47.00	-4	6,613	-0.06%
2020/01/30	0	0.00	3	45.77	45.55	-3	6,898	-0.04%
2020/01/17	0	0.00	4	49.93	50.00	-4	7,249	-0.06%
2020/01/16	0	0.00	1	48.85	48.90	-1	7,378	-0.01%
2020/01/15	3	49.80	0	0.00	49.95	3	7,489	0.04%
2020/01/14	1	50.30	1	50.20	50.30	0	7,691	0.00%
2020/01/13	0	0.00	2	49.90	49.65	-2	7,794	-0.03%
2020/01/09	1	48.20	0	0.00	48.00	1	8,283	0.01%
2020/01/07	4	48.25	0	0.00	47.95	4	8,524	0.05%
2020/01/06	4	50.00	10	50.21	49.10	-6	8,494	-0.07%
2020/01/03	1	50.50	0	0.00	51.00	1	8,427	0.01%
2019/12/30	1	51.90	0	0.00	51.90	1	8,395	0.01%
2019/12/27	3	51.93	0	0.00	52.40	3	8,438	0.04%
2019/12/24	0	0.00	2	52.10	51.80	-2	8,553	-0.02%
2019/12/23	4	52.18	5	52.20	52.20	-1	8,517	-0.01%
2019/12/20	1	53.50	1	53.90	53.30	0	8,486	0.00%
2019/12/19	5	53.50	1	53.40	54.10	4	8,595	0.05%
2019/12/18	4	54.88	8	55.16	54.40	-4	8,588	-0.05%
2019/12/17	0	0.00	4	55.43	56.00	-4	8,552	-0.05%
2019/12/16	3	54.20	2	53.70	53.90	1	8,580	0.01%
2019/12/13	12	54.77	6	54.37	54.40	6	8,806	0.07%
2019/12/12	4	55.30	0	0.00	55.00	4	9,032	0.04%
2019/12/11	6	55.08	25	54.52	54.70	-19	9,316	-0.20%
2019/12/10	0	0.00	5	53.40	53.40	-5	9,089	-0.06%
2019/12/09	2	54.45	4	53.95	53.60	-2	9,208	-0.02%
2019/12/06	0	0.00	2	54.20	54.30	-2	9,375	-0.02%
2019/12/05	0	0.00	9	53.82	54.00	-9	9,346	-0.10%
2019/12/04	0	0.00	1	52.20	52.20	-1	9,356	-0.01%
2019/12/03	11	50.86	0	0.00	51.80	11	9,329	0.12%
2019/12/02	2	51.00	9	52.66	51.40	-7	9,286	-0.08%
2019/11/29	7	52.76	3	53.60	53.10	4	9,220	0.04%
2019/11/28	16	54.11	14	53.84	53.50	2	9,071	0.02%
2019/11/27	12	53.76	20	53.33	54.00	-8	8,916	-0.09%
2019/11/26	2	51.10	0	0.00	50.40	2	8,457	0.02%
2019/11/25	1	50.00	0	0.00	49.70	1	8,368	0.01%
2019/11/22	7	51.09	21	51.33	50.50	-14	8,329	-0.17%
2019/11/21	5	50.54	9	51.24	52.40	-4	8,236	-0.05%
2019/11/20	10	51.29	3	51.13	50.90	7	8,143	0.09%
2019/11/19	38	51.66	43	51.64	50.70	-5	7,953	-0.06%
2019/11/15	0.1	48.40	0	0.00	48.40	0.1	7,428	0.00%
2019/11/14	5	48.00	0	0.00	46.80	5	7,373	0.07%
2019/11/12	7	47.71	0	0.00	47.50	7	7,295	0.10%
2019/11/08	15	46.80	18	46.78	46.60	-3	7,202	-0.04%
2019/11/06	5	47.50	5	47.91	48.00	0	7,089	0.00%
2019/11/05	21	48.64	2	48.90	48.00	19	7,037	0.27%
2019/11/04	2	49.05	1	49.00	48.65	1	7,028	0.01%
2019/11/01	0	0.00	1	48.10	48.90	-1	6,960	-0.01%
2019/10/31	1	47.25	0	0.00	48.25	1	6,930	0.01%
2019/10/30	8	48.23	9	47.97	47.80	-1	6,857	-0.01%
2019/10/29	1	48.75	7	49.05	48.80	-6	6,787	-0.09%
2019/10/28	15	48.42	2	48.00	48.40	13	6,693	0.19%
2019/10/25	7	49.02	8	49.39	49.30	-1	6,506	-0.02%
2019/10/24	2	47.90	3	47.68	47.90	-1	6,327	-0.02%
2019/10/23	1	47.70	0	0.00	47.30	1	6,254	0.02%
2019/10/22	5	46.83	9	47.02	47.10	-4	6,156	-0.06%
2019/10/21	8	46.04	43	46.00	46.20	-35	5,978	-0.59%
2019/10/18	3	45.47	10	45.60	45.45	-7	5,877	-0.12%
2019/10/17	3	45.32	13	45.38	45.50	-10	5,737	-0.17%
2019/10/16	1	44.15	39	43.95	44.15	-38	5,387	-0.71%
2019/10/15	0	0.00	1	41.40	41.85	-1	5,208	-0.02%
2019/10/14	1	41.25	1	40.90	41.20	0	5,262	0.00%
2019/10/09	3	39.75	10	40.00	39.85	-7	5,209	-0.13%
2019/10/08	20	40.52	4	40.73	40.35	16	5,197	0.31%
2019/10/07	41	41.24	0	0.00	41.00	41	5,198	0.79%
2019/10/04	6	40.90	3	40.85	40.85	3	5,159	0.06%
2019/10/03	1	41.00	1	41.05	41.15	0	5,142	0.00%
2019/10/01	3	40.90	1	40.80	41.20	2	5,084	0.04%
2019/09/27	11	43.91	24	42.75	41.90	-13	5,013	-0.26%
2019/09/26	2	43.60	0	0.00	43.30	2	4,921	0.04%
2019/09/25	0	0.00	1	43.40	43.20	-1	4,941	-0.02%
2019/09/24	2	43.93	0	0.00	43.00	2	4,951	0.04%
2019/09/23	4	44.75	2	44.65	44.65	2	4,820	0.04%
2019/09/20	4	44.86	3	44.60	44.75	1	4,749	0.02%
2019/09/19	4	45.69	162	45.05	45.65	-158	4,597	-3.44%	大賣/鉅額交易
2019/09/18	166	46.07	2	45.75	45.75	164	4,439	3.69%	大買/鉅額交易
2019/09/17	6	45.38	5	45.30	45.40	1	4,183	0.02%
2019/09/16	5	44.45	17	44.26	45.20	-12	3,920	-0.31%
2019/09/12	2	42.45	3	42.70	42.15	-1	3,511	-0.03%
2019/09/11	5	42.33	15	42.36	42.05	-10	3,488	-0.29%
2019/09/10	6	41.59	10	42.44	41.40	-4	3,321	-0.12%
2019/09/06	0	0.00	12	40.83	41.25	-12	3,022	-0.40%
2019/09/05	3	39.80	8	39.81	39.90	-5	2,886	-0.17%
2019/09/04	2	39.55	2	39.70	39.45	0	2,883	0.00%
2019/09/03	1	39.85	0	0.00	39.50	1	2,917	0.03%
2019/09/02	10	39.15	0	0.00	39.15	10	2,882	0.35%
2019/08/30	0	0.00	3	39.30	39.05	-3	2,878	-0.10%
2019/08/27	1	37.85	2	38.65	37.85	-1	2,833	-0.04%
2019/08/26	0	0.00	1	37.80	37.85	-1	2,821	-0.04%
2019/08/23	0	0.00	19	37.50	37.65	-19	2,821	-0.67%
2019/08/22	0	0.00	1	37.55	37.50	-1	2,823	-0.04%
2019/08/21	1	37.15	3	37.15	37.20	-2	2,807	-0.07%
2019/08/20	4	37.89	0	0.00	37.95	4	2,753	0.15%
2019/08/19	3	38.30	0	0.00	38.10	3	2,706	0.11%
2019/08/14	1	38.80	0	0.00	38.50	1	2,682	0.04%
2019/08/12	6	38.40	0	0.00	38.60	6	2,728	0.22%
2019/08/07	3	37.57	0	0.00	37.50	3	2,769	0.11%
2019/08/05	2	38.25	0	0.00	38.10	2	2,827	0.07%
2019/08/02	7	38.79	0	0.00	39.00	7	2,862	0.24%
2019/07/31	2	39.08	1	39.00	39.85	1	2,992	0.03%
2019/07/30	19	39.79	2	40.49	39.30	17	2,961	0.57%
2019/07/29	0	0.00	1	43.95	42.85	-1	2,792	-0.04%
2019/07/26	1	42.95	0	0.00	43.60	1	2,789	0.04%
2019/07/25	3	43.25	12	43.33	43.45	-9	2,815	-0.32%
2019/07/24	2	42.50	2	42.58	42.45	0	2,887	0.00%
2019/07/23	0	0.00	1	42.40	41.80	-1	2,935	-0.03%
2019/07/19	3	42.00	0	0.00	41.55	3	3,312	0.09%
2019/07/18	3	41.80	0	0.00	41.65	3	3,414	0.09%
2019/07/17	1	42.10	10	42.50	42.35	-9	3,486	-0.26%
2019/07/16	0	0.00	27	41.75	42.65	-27	3,523	-0.77%
2019/07/15	0	0.00	10	40.70	40.75	-10	3,709	-0.27%
2019/07/12	0	0.00	10	40.55	40.55	-10	4,255	-0.23%
2019/07/10	2	40.60	0	0.00	40.55	2	4,564	0.04%
2019/07/05	20	41.63	0	0.00	41.50	20	4,601	0.43%
2019/07/03	0	0.00	10	40.55	40.70	-10	4,695	-0.21%
2019/07/01	10	40.65	10	40.60	40.55	0	4,955	0.00%
2019/06/28	1	39.65	0	0.00	39.75	1	4,927	0.02%
2019/06/27	10	39.70	0	0.00	39.55	10	4,968	0.20%
2019/06/25	10	39.65	0	0.00	39.60	10	5,012	0.20%
2019/06/24	0	0.00	20	40.10	40.25	-20	5,065	-0.39%
2019/06/21	4	40.98	2	40.40	40.20	2	5,090	0.04%
2019/06/20	2	41.30	0	0.00	41.30	2	5,067	0.04%
2019/06/19	0	0.00	10	40.70	40.65	-10	5,066	-0.20%
2019/06/17	0	0.00	3	41.00	40.80	-3	5,115	-0.06%
2019/06/13	1	40.35	1	40.40	40.40	0	5,139	0.00%
2019/06/11	13	40.32	1	40.55	40.30	12	5,115	0.23%
2019/06/10	0	0.00	12	39.95	39.95	-12	5,075	-0.24%
2019/06/05	0	0.00	10	40.30	40.05	-10	5,062	-0.20%
2019/06/03	0	0.00	2	39.45	39.45	-2	5,079	-0.04%
2019/05/30	2	39.48	18	39.65	39.50	-16	5,077	-0.32%
2019/05/29	0	0.00	3	38.70	39.25	-3	5,079	-0.06%
2019/05/28	10	38.90	0	0.00	38.40	10	5,091	0.20%
2019/05/24	15	38.92	4	39.13	38.70	11	5,110	0.22%
2019/05/23	7	38.23	10	38.20	38.50	-3	5,114	-0.06%
2019/05/22	2	39.05	0	0.00	39.00	2	5,140	0.04%
2019/05/17	12	38.98	1	38.75	38.80	11	5,404	0.20%
2019/05/15	1	40.30	3	40.57	40.60	-2	5,386	-0.04%
2019/05/14	18	39.59	0	0.00	39.80	18	5,360	0.34%
2019/05/13	9	39.97	0	0.00	39.90	9	5,335	0.17%
2019/05/10	32	41.38	2	41.00	40.70	30	5,261	0.57%
2019/05/09	5	41.63	0	0.00	41.50	5	5,200	0.10%
2019/05/08	3	42.25	0	0.00	42.35	3	5,119	0.06%
2019/05/07	10	44.15	1	44.35	44.10	9	5,002	0.18%
2019/05/06	1	44.35	15	44.33	44.20	-14	4,999	-0.28%
2019/05/03	2	45.35	2	45.85	45.65	0	5,010	0.00%
2019/05/02	1	46.00	1	45.35	45.35	0	4,974	0.00%
2019/04/30	1	43.40	7	45.26	46.60	-6	4,917	-0.12%
2019/04/29	13	45.41	12	45.58	45.20	1	4,760	0.02%
2019/04/26	1	46.20	0	0.00	46.55	1	4,680	0.02%
2019/04/25	24	48.03	0	0.00	46.95	24	4,559	0.53%
2019/04/24	5	52.40	4	50.60	50.60	1	4,262	0.02%
2019/04/23	8	50.10	1	51.40	51.40	7	4,141	0.17%
2019/04/22	14	51.13	2	51.70	50.90	12	4,052	0.30%
2019/04/19	17	53.15	6	53.50	52.30	11	3,967	0.28%
2019/04/18	25	52.74	29	51.71	52.90	-4	3,686	-0.11%
2019/04/17	2	49.90	46	50.12	50.60	-44	3,166	-1.39%
2019/04/16	10	45.63	0	0.00	46.00	10	2,877	0.35%
2019/04/15	20	44.75	1	44.70	44.70	19	2,905	0.65%
2019/04/11	4	44.85	15	45.20	44.50	-11	2,942	-0.37%
2019/04/10	3	45.93	0	0.00	45.80	3	2,898	0.10%
2019/04/09	19	46.01	4	47.10	45.75	15	2,871	0.52%
2019/04/08	1	48.20	16	49.07	48.45	-15	2,808	-0.53%
2019/04/03	11	47.15	17	47.17	47.25	-6	2,703	-0.22%
2019/04/02	0	0.00	3	44.70	44.70	-3	2,546	-0.12%
2019/04/01	2	45.45	2	45.60	44.70	0	2,545	0.00%
2019/03/29	4	44.74	0	0.00	45.10	4	2,505	0.16%
2019/03/28	2	43.53	0	0.00	44.10	2	2,478	0.08%
2019/03/27	7	44.11	0	0.00	43.50	7	2,508	0.28%
2019/03/25	1	42.80	5	42.45	42.65	-4	2,421	-0.17%
2019/03/22	3	43.50	0	0.00	43.45	3	2,417	0.12%
2019/03/20	5	43.50	5	43.73	43.55	0	2,474	0.00%
2019/03/19	1	42.05	3	42.45	42.65	-2	2,650	-0.08%
2019/03/18	0	0.00	1	41.75	42.00	-1	2,716	-0.04%
2019/03/15	1	41.30	5	41.35	41.25	-4	2,781	-0.14%
2019/03/14	3	41.07	1	41.45	41.10	2	2,886	0.07%
2019/03/13	2	41.48	0	0.00	41.25	2	2,970	0.07%
2019/03/08	1	41.00	2	41.10	41.00	-1	3,236	-0.03%
2019/03/07	2	41.85	4	41.73	41.50	-2	3,309	-0.06%
2019/03/06	0	0.00	3	42.45	42.30	-3	3,336	-0.09%
2019/03/05	0	0.00	3	42.30	42.20	-3	3,354	-0.09%
2019/03/04	3	41.87	0	0.00	42.00	3	3,385	0.09%
2019/02/27	4	42.35	0	0.00	42.45	4	3,379	0.12%
2019/02/26	21	43.59	0	0.00	43.25	21	3,381	0.62%
2019/02/25	0	0.00	1	43.55	43.35	-1	3,408	-0.03%
2019/02/22	1	42.85	0.1	43.30	42.85	1	3,416	0.03%
2019/02/21	1	43.15	0	0.00	42.95	1	3,499	0.03%
2019/02/20	1	43.50	0	0.00	43.45	1	3,498	0.03%
2019/02/19	2	44.15	2	44.03	43.15	0	3,520	0.00%
2019/02/18	0	0.00	1	46.25	46.40	-1	3,369	-0.03%
2019/02/14	1	46.00	2	45.80	45.50	-1	3,305	-0.03%
2019/02/12	1	44.40	2	44.90	44.95	-1	3,258	-0.03%
2019/01/29	1	43.75	1	43.75	44.15	0	3,244	0.00%
2019/01/28	0	0.00	1	43.75	43.75	-1	3,245	-0.03%
2019/01/25	3	44.30	0	0.00	44.00	3	3,277	0.09%
2019/01/24	2	43.65	6	43.78	44.20	-4	3,246	-0.12%
2019/01/23	0	0.00	1	42.30	42.25	-1	3,197	-0.03%
2019/01/22	1	41.80	0	0.00	41.85	1	3,212	0.03%
2019/01/21	1	42.45	0	0.00	42.50	1	3,227	0.03%
2019/01/18	0	0.00	3	42.30	42.10	-3	3,253	-0.09%
2019/01/17	8	41.65	0	0.00	41.50	8	3,268	0.24%
2019/01/15	2	41.85	2	42.30	41.80	0	3,269	0.00%
2019/01/11	3	41.63	0	0.00	41.30	3	3,266	0.09%
2019/01/08	0	0.00	1	43.05	42.75	-1	3,216	-0.03%
2019/01/07	0	0.00	4	42.48	43.60	-4	3,175	-0.13%
2019/01/04	3	40.48	2	41.20	40.70	1	3,153	0.03%
2019/01/03	2	41.78	0	0.00	41.80	2	3,205	0.06%
2019/01/02	3	43.62	2	43.75	43.30	1	3,194	0.03%
2018/12/27	2	43.60	2	44.38	43.15	0	3,309	0.00%
2018/12/26	2	44.63	0	0.00	43.30	2	3,280	0.06%
2018/12/20	0	0.00	1	45.30	43.90	-1	3,499	-0.03%
2018/12/19	1	45.70	0	0.00	45.85	1	3,503	0.03%
2018/12/14	1	47.00	1	47.00	47.00	0	3,898	0.00%
2018/12/12	10	48.41	8	49.09	47.55	2	4,138	0.05%
2018/12/11	3	47.02	1	46.80	49.50	2	4,085	0.05%
2018/12/10	1	46.20	1	45.60	45.60	0	3,999	0.00%
2018/12/07	3	49.40	14	47.76	48.40	-11	3,917	-0.28%
2018/12/05	2	47.65	0	0.00	47.70	2	3,731	0.05%
2018/12/04	2	47.43	4	47.90	47.70	-2	3,687	-0.05%
2018/12/03	10	48.05	0	0.00	47.10	10	3,597	0.28%
2018/11/30	0	0.00	1	44.65	45.00	-1	3,481	-0.03%
2018/11/29	0	0.00	1	43.20	43.50	-1	3,399	-0.03%
2018/11/27	0	0.00	1	41.85	42.20	-1	3,334	-0.03%
2018/11/26	1	41.00	0	0.00	41.10	1	3,295	0.03%
2018/11/23	2	41.90	1	42.00	41.00	1	3,287	0.03%
2018/11/22	3	42.57	1	42.65	42.00	2	3,284	0.06%
2018/11/21	1	43.50	10	43.60	43.60	-9	3,266	-0.28%
2018/11/19	2	44.00	0	0.00	44.35	2	3,141	0.06%
2018/11/16	2	44.50	3	42.90	44.50	-1	3,103	-0.03%
2018/11/15	0	0.00	2	40.23	41.80	-2	3,033	-0.07%
2018/11/14	1	39.70	0	0.00	39.30	1	3,001	0.03%
2018/11/13	1	39.25	1	39.70	40.00	0	3,032	0.00%
2018/11/09	1	41.15	0	0.00	41.05	1	3,030	0.03%
2018/11/08	0	0.00	1	42.30	41.70	-1	3,046	-0.03%
2018/11/06	1	41.90	0	0.00	41.35	1	3,103	0.03%
2018/11/05	0	0.00	1	42.40	42.80	-1	3,103	-0.03%
2018/11/02	1	41.50	1	42.00	42.80	0	3,093	0.00%
2018/11/01	1	40.65	0	0.00	41.05	1	3,054	0.03%
2018/10/30	25	39.34	0	0.00	39.00	25	3,033	0.82%
2018/10/29	1	39.00	1	39.10	39.20	0	3,038	0.00%
2018/10/26	0	0.00	1	39.60	39.95	-1	3,105	-0.03%
2018/10/25	1	41.60	30	41.11	40.65	-29	3,101	-0.93%
2018/10/22	2	43.90	0	0.00	44.45	2	3,195	0.06%
2018/10/19	0	0.00	1	43.50	43.55	-1	3,191	-0.03%
2018/10/16	0	0.00	2	44.85	44.25	-2	3,205	-0.06%
2018/10/15	11	43.51	0	0.00	43.80	11	3,196	0.34%
2018/10/12	2	43.53	0	0.00	43.50	2	3,200	0.06%
2018/10/11	1	42.60	15	42.60	42.60	-14	3,196	-0.44%
2018/10/09	2	47.83	0	0.00	47.30	2	3,181	0.06%
2018/10/08	5	47.65	0	0.00	48.05	5	3,176	0.16%
2018/10/05	5	49.07	1	49.00	48.35	4	3,190	0.13%
2018/10/03	0	0.00	2	52.70	52.20	-2	3,098	-0.06%
2018/10/02	4	53.90	0	0.00	53.20	4	3,079	0.13%
2018/10/01	0	0.00	1	53.90	54.60	-1	2,989	-0.03%
2018/09/26	3	54.00	3	54.00	53.70	0	2,826	0.00%
2018/09/25	1	56.20	1	55.70	55.10	0	2,801	0.00%
2018/09/21	1	55.40	0	0.00	55.70	1	2,757	0.04%
2018/09/20	12	57.80	5	58.42	56.10	7	2,679	0.26%
2018/09/19	0	0.00	2	55.75	55.70	-2	2,379	-0.08%
2018/09/18	2	55.30	8	55.81	55.70	-6	2,297	-0.26%
2018/09/17	3	51.37	5	53.04	53.90	-2	2,058	-0.10%
2018/09/14	1	49.15	1	49.40	49.40	0	1,905	0.00%
2018/09/12	1	47.95	1	47.90	47.85	0	1,949	0.00%
2018/09/11	3	46.70	0	0.00	47.20	3	1,990	0.15%
2018/09/05	0	0.00	1	50.00	50.00	-1	2,045	-0.05%
2018/09/04	1	50.40	0	0.00	50.00	1	2,070	0.05%
2018/08/30	0	0.00	5	49.55	49.40	-5	2,191	-0.23%
2018/08/28	0	0.00	1	48.40	48.95	-1	2,246	-0.04%
2018/08/24	1	48.00	0	0.00	47.10	1	2,293	0.04%
2018/08/21	2	47.53	0	0.00	47.60	2	2,538	0.08%
2018/08/20	3	47.50	3	48.20	47.00	0	2,737	0.00%
2018/08/17	0	0.00	4	49.09	48.90	-4	2,698	-0.15%
2018/08/15	2	49.75	0	0.00	49.70	2	2,705	0.07%
2018/08/14	2	49.10	1	49.50	49.70	1	2,748	0.04%
2018/08/10	4	52.68	0	0.00	52.70	4	2,700	0.15%
2018/08/06	2	52.20	0	0.00	52.30	2	2,746	0.07%
2018/08/03	0	0.00	1	52.40	52.50	-1	2,807	-0.04%
2018/08/02	27	52.60	25	53.28	51.90	2	2,798	0.07%
2018/08/01	2	54.60	0	0.00	54.40	2	2,745	0.07%
2018/07/31	1	55.30	1	55.10	55.00	0	2,811	0.00%
2018/07/30	3	57.10	0	0.00	56.30	3	2,768	0.11%
2018/07/27	2	55.80	0	0.00	56.00	2	2,683	0.07%
2018/07/26	0	0.00	15	54.50	54.30	-15	2,639	-0.57%
2018/07/25	1	55.10	0	0.00	54.30	1	2,642	0.04%
2018/07/23	4	53.23	0	0.00	53.20	4	2,593	0.15%
2018/07/17	2	53.85	0	0.00	53.60	2	2,612	0.08%
2018/07/09	1	51.30	0	0.00	51.50	1	2,516	0.04%
2018/06/27	4	51.90	1	52.90	51.80	3	2,501	0.12%
2018/06/15	1	55.00	0	0.00	55.00	1	2,431	0.04%
2018/06/13	3	56.03	1	56.10	55.70	2	2,473	0.08%
2018/06/12	5	56.96	0	0.00	56.40	5	2,522	0.20%
2018/06/08	0	0.00	1	58.20	57.80	-1	2,846	-0.04%
2018/06/07	1	59.00	2	59.60	59.00	-1	2,888	-0.03%
2018/06/05	2	59.10	1	60.20	58.70	1	3,322	0.03%
2018/06/04	1	58.50	0	0.00	58.80	1	3,278	0.03%
2018/06/01	1	58.30	2	58.90	59.00	-1	3,255	-0.03%
2018/05/31	3	57.57	2	58.30	57.50	1	3,234	0.03%
2018/05/30	8	60.15	3	59.63	58.50	5	3,228	0.15%
2018/05/29	6	59.00	6	60.07	59.60	0	3,124	0.00%
2018/05/28	2	60.00	5	60.90	60.00	-3	3,067	-0.10%
2018/05/24	3	56.00	0	0.00	56.00	3	2,898	0.10%
2018/05/21	0	0.00	1	56.00	55.60	-1	2,864	-0.03%
2018/05/18	0	0.00	1	54.20	54.20	-1	2,853	-0.04%
2018/05/17	1	54.50	0	0.00	53.90	1	2,874	0.03%
2018/05/15	0	0.00	1	56.50	55.50	-1	2,902	-0.03%
2018/05/14	0	0.00	20	55.50	56.60	-20	2,943	-0.68%
2018/05/11	0	0.00	6	56.28	55.70	-6	2,958	-0.20%
2018/05/09	20	54.83	0	0.00	54.10	20	2,922	0.68%
2018/05/08	0	0.00	3	53.73	55.30	-3	2,959	-0.10%
2018/05/04	0	0.00	1	50.20	50.10	-1	2,994	-0.03%
2018/05/03	0	0.00	6	49.90	50.40	-6	3,005	-0.20%
2018/05/02	0	0.00	2	50.50	50.30	-2	3,022	-0.07%
2018/04/26	7	49.04	3	49.98	49.00	4	3,070	0.13%
2018/04/24	1	50.00	5	50.10	50.10	-4	3,060	-0.13%
2018/04/23	1	52.60	1	53.40	52.60	0	3,080	0.00%
2018/04/19	0	0.00	2	54.65	54.30	-2	3,135	-0.06%
2018/04/18	1	53.60	1	53.10	53.20	0	3,149	0.00%
2018/04/17	0	0.00	1	52.20	52.10	-1	3,175	-0.03%
2018/04/16	1	52.50	0	0.00	52.20	1	3,275	0.03%
2018/04/13	1	53.10	0	0.00	53.10	1	3,345	0.03%
2018/04/12	1	53.60	1	53.60	53.60	0	3,390	0.00%
2018/04/09	0	0.00	2	55.15	55.00	-2	3,452	-0.06%
2018/04/02	1	55.80	0	0.00	54.60	1	3,484	0.03%
2018/03/31	0	0.00	1	57.50	55.80	-1	3,507	-0.03%
2018/03/30	2	55.95	0	0.00	56.20	2	3,658	0.05%
2018/03/28	0	0.00	6	56.40	56.00	-6	3,722	-0.16%
2018/03/27	6	55.97	4	55.70	55.60	2	3,708	0.05%
2018/03/23	0	0.00	2	54.30	54.10	-2	3,765	-0.05%
2018/03/22	2	56.35	0	0.00	55.40	2	3,776	0.05%
2018/03/21	7	57.04	6	57.35	56.80	1	3,781	0.03%
2018/03/19	1	55.80	4	56.95	57.30	-3	3,837	-0.08%
2018/03/16	5	56.54	0	0.00	56.10	5	3,883	0.13%
2018/03/15	10	57.00	2	56.10	57.70	8	3,907	0.20%
2018/03/14	18	57.04	19	56.89	57.10	-1	3,863	-0.03%
2018/03/12	1	55.60	1	55.40	54.80	0	3,709	0.00%
2018/03/09	1	53.70	1	53.80	55.00	0	3,552	0.00%
2018/03/06	1	50.30	3	50.10	50.20	-2	3,825	-0.05%
2018/03/05	4	50.53	1	49.90	49.50	3	3,854	0.08%
2018/03/02	1	51.70	1	51.50	52.10	0	3,849	0.00%
2018/02/27	1	51.00	0	0.00	50.90	1	3,842	0.03%
2018/02/22	0	0.00	2	49.60	49.55	-2	3,993	-0.05%
2018/02/06	0	0.00	3	46.65	46.05	-3	4,040	-0.07%
2018/02/05	0	0.00	3	48.70	49.80	-3	3,986	-0.08%
2018/02/02	1	50.30	3	49.88	49.85	-2	3,972	-0.05%
2018/01/31	2	50.90	0	0.00	50.40	2	3,969	0.05%
2018/01/30	8	49.83	8	51.54	52.40	0	3,977	0.00%
2018/01/26	1	53.30	1	53.00	52.90	0	3,898	0.00%
2018/01/25	1	53.20	0	0.00	53.00	1	3,926	0.03%
2018/01/23	0	0.00	1	52.40	52.30	-1	4,094	-0.02%
2018/01/22	0	0.00	3	52.40	52.30	-3	4,118	-0.07%
2018/01/19	1	52.20	0	0.00	52.10	1	4,146	0.02%
2018/01/17	0	0.00	2	51.95	51.90	-2	4,129	-0.05%
2018/01/16	5	51.00	2	51.10	51.20	3	4,099	0.07%
2018/01/15	1	51.30	0	0.00	51.30	1	4,079	0.02%
2018/01/12	3	50.77	10	51.30	50.90	-7	4,089	-0.17%
2018/01/10	0	0.00	1	50.60	50.60	-1	4,192	-0.02%
2018/01/09	0	0.00	7	52.39	51.70	-7	4,129	-0.17%
2018/01/08	1	54.30	0	0.00	54.00	1	4,071	0.02%
2018/01/04	1	56.00	6	56.00	56.40	-5	4,033	-0.12%
2018/01/03	1	54.90	7	55.26	55.40	-6	4,027	-0.15%
2018/01/02	0	0.00	2	55.05	54.80	-2	4,018	-0.05%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

元大-中和券商分點個股進出
元大-中和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-中和 券商分點個股進出 元大-中和 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-中和券商分點個股進出
元大-中和券商分點全部個股操作績效/獲利分析