景碩 (3189)-永豐金-台中券商分點個股進出

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
92.5
漲跌
▼0.5
漲幅
-0.54%
成交量
1,686張
產業
上市半導體類股
1387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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/06/26	5.1	92.92	3	92.93	92.50	2.1	2,294	0.09%
2024/06/25	8	93.30	6	93.40	93.00	2	2,298	0.09%
2024/06/24	3	92.78	16	93.81	94.50	-13	2,337	-0.55%
2024/06/21	13	93.34	4.3	93.61	94.20	8.7	2,338	0.37%
2024/06/20	2	93.75	9	93.98	94.20	-7	2,295	-0.30%
2024/06/19	2	92.80	1	93.40	92.30	1	2,275	0.04%
2024/06/18	2	92.50	2	93.10	92.90	0	2,326	0.00%
2024/06/17	0.1	92.50	0	0.00	92.00	0.1	2,455	0.00%
2024/06/14	1	92.48	10	92.65	92.60	-9	2,568	-0.35%
2024/06/13	14	90.38	11	90.90	90.70	3	2,644	0.11%
2024/06/12	8	91.83	7	90.94	90.80	1	2,686	0.04%
2024/06/11	2	92.00	0	0.00	92.00	2	2,693	0.07%
2024/06/07	9	92.78	1	92.70	93.30	8	2,696	0.30%
2024/06/06	2	92.80	0	0.00	92.30	2	2,732	0.07%
2024/06/05	4	92.95	2	93.30	93.00	2	2,738	0.07%
2024/06/04	5.1	93.70	1	93.10	94.30	4.1	2,792	0.15%
2024/06/03	2	93.90	2	95.20	93.70	0	2,782	0.00%
2024/05/31	1	95.00	0	0.00	94.50	1	2,768	0.04%
2024/05/30	1	95.30	1	96.00	95.80	0	2,753	0.00%
2024/05/29	4	98.15	3	97.87	96.30	1	2,751	0.04%
2024/05/28	2	95.70	24	95.41	96.10	-22	2,699	-0.81%
2024/05/27	1.1	94.32	1	95.40	94.60	0.1	2,698	0.00%
2024/05/24	1	94.50	1	94.70	94.40	0	2,739	0.00%
2024/05/23	2	94.95	2	94.85	94.40	0	2,749	0.00%
2024/05/22	0	0.00	4	94.70	94.80	-4	2,767	-0.14%
2024/05/21	1	94.60	0	0.00	94.00	1	2,767	0.04%
2024/05/20	1	96.10	1	95.00	95.40	0	2,775	0.00%
2024/05/17	5	95.04	0	0.00	95.50	5	2,788	0.18%
2024/05/16	1	95.00	0	0.00	94.50	1	2,839	0.04%
2024/05/15	0	0.00	1	96.00	95.70	-1	2,842	-0.04%
2024/05/14	1	95.70	0	0.00	95.80	1	2,858	0.03%
2024/05/09	0	0.00	2	94.70	94.20	-2	2,884	-0.07%
2024/05/08	2.1	94.93	2	95.05	95.50	0.1	2,934	0.00%
2024/05/07	1	94.00	0	0.00	94.50	1	3,208	0.03%
2024/05/06	1	94.60	0	0.00	94.80	1	3,233	0.03%
2024/05/03	2	95.70	5	96.00	95.40	-3	3,252	-0.09%
2024/04/30	15	95.29	0	0.00	95.30	15	3,273	0.46%
2024/04/29	1	97.00	0	0.00	97.90	1	3,272	0.03%
2024/04/25	0	0.00	1	97.50	96.80	-1	3,312	-0.03%
2024/04/24	3	97.20	3	98.20	97.10	0	3,321	0.00%
2024/04/22	2.1	94.59	2	95.20	94.50	0.1	3,319	0.00%
2024/04/19	0	0.00	2	94.70	94.00	-2	3,302	-0.06%
2024/04/18	3	96.07	0	0.00	95.80	3	3,262	0.09%
2024/04/17	2	97.20	0	0.00	97.50	2	3,248	0.06%
2024/04/15	11.1	97.05	2	97.40	97.20	9.1	3,263	0.28%
2024/04/12	10	99.34	0	0.00	97.80	10	3,248	0.31%
2024/04/10	0	0.00	3	100.00	99.70	-3	3,225	-0.09%
2024/04/09	0	0.00	2	100.50	101.00	-2	3,217	-0.06%
2024/04/08	0	0.00	2	100.00	101.00	-2	3,226	-0.06%
2024/04/03	1	102.50	1	103.00	102.00	0	3,206	0.00%
2024/04/02	1	103.00	3	102.83	103.00	-2	3,189	-0.06%
2024/04/01	1	101.50	0	0.00	101.50	1	3,171	0.03%
2024/03/29	2.1	98.57	1	99.10	98.70	1.1	3,152	0.03%
2024/03/28	0.1	99.00	0	0.00	98.90	0.1	3,145	0.00%
2024/03/27	2	99.40	1	100.00	99.40	1	3,142	0.03%
2024/03/26	1	102.00	0	99.94	99.70	1	3,197	0.03%
2024/03/22	2.1	101.51	1	102.50	101.50	1.1	3,343	0.03%
2024/03/21	0	0.00	1	101.52	101.50	-1	3,434	-0.03%
2024/03/20	6	102.08	61.6	102.50	103.00	-55.6	3,478	-1.60%
2024/03/19	2	98.75	11	99.50	99.30	-9	3,381	-0.27%
2024/03/18	0	0.00	7.2	96.58	98.00	-7.2	3,289	-0.22%
2024/03/15	27.1	92.76	10	92.10	92.10	17.1	3,205	0.53%
2024/03/14	1.2	94.55	4	94.73	94.40	-2.9	3,154	-0.09%
2024/03/13	25.1	95.99	10	94.70	94.80	15.1	3,147	0.48%
2024/03/12	26	98.72	0	0.00	96.70	26	3,150	0.83%
2024/03/11	6	97.95	10	98.64	98.20	-4	3,156	-0.13%
2024/03/08	4	96.63	2	97.10	97.00	2	3,218	0.06%
2024/03/07	0.7	94.25	1	94.60	93.80	-0.3	3,206	-0.01%
2024/03/06	7	95.01	0	0.00	95.10	7	3,222	0.22%
2024/03/05	0.1	96.45	0	0.00	96.20	0.1	3,234	0.00%
2024/02/29	5	96.54	0	0.00	96.70	5	3,317	0.15%
2024/02/27	3.4	96.95	0	0.00	96.20	3.4	3,302	0.10%
2024/02/26	1.1	98.94	0.1	100.00	99.20	1	3,266	0.03%
2024/02/23	21.2	100.28	10	99.44	98.80	11.2	3,289	0.34%
2024/02/22	1.1	101.47	0	0.00	100.50	1.1	3,360	0.03%
2024/02/21	0	0.00	3.5	101.57	101.50	-3.5	3,360	-0.10%
2024/02/20	1.1	102.48	0	0.00	102.00	1.1	3,383	0.03%
2024/02/19	6	104.67	3	104.33	104.00	3	3,367	0.09%
2024/02/15	0.1	100.50	1	101.50	101.00	-0.9	3,344	-0.03%
2024/02/05	1	101.00	0	0.00	101.00	1	3,353	0.03%
2024/02/02	0	0.00	1	102.50	102.50	-1	3,370	-0.03%
2024/02/01	0	0.00	1	101.00	100.50	-1	3,348	-0.03%
2024/01/31	6	102.00	1	102.00	100.50	5	3,349	0.15%
2024/01/30	13	107.04	51	104.89	103.50	-38	3,341	-1.14%
2024/01/29	1	102.00	1	102.50	101.50	0	3,102	0.00%
2024/01/26	2.1	99.44	0.3	100.50	100.00	1.9	3,122	0.06%
2024/01/24	2	101.00	1	101.50	100.50	1	3,168	0.03%
2024/01/23	10	101.00	12	101.13	101.50	-2	3,285	-0.06%
2024/01/22	2	100.50	3	99.73	100.00	-1	3,233	-0.03%
2024/01/19	0	0.00	3	97.50	98.40	-3	3,225	-0.09%
2024/01/18	4	95.63	0	0.00	95.70	4	3,263	0.12%
2024/01/17	0	0.00	6	97.73	96.00	-6	3,291	-0.18%
2024/01/16	1	97.90	0	0.00	97.90	1	3,285	0.03%
2024/01/12	1	95.60	1	96.00	95.70	0	3,286	0.00%
2024/01/10	6	96.13	0	0.00	96.40	6	3,311	0.18%
2024/01/09	0	0.00	2	98.50	98.60	-2	3,279	-0.06%
2024/01/05	2	97.20	0	0.00	97.10	2	3,300	0.06%
2024/01/04	0	0.00	1	97.70	97.70	-1	3,316	-0.03%
2023/12/29	0	0.00	1	99.80	99.70	-1	3,300	-0.03%
2023/12/28	0	0.00	0	99.50	99.50	0	3,302	0.00%
2023/12/27	2	99.80	0	0.00	99.60	2	3,320	0.06%
2023/12/22	0.3	99.30	0	0.00	99.10	0.3	3,356	0.01%
2023/12/21	1	99.80	3	98.90	99.60	-2	3,369	-0.06%
2023/12/20	3	98.43	4	99.13	98.70	-1	3,275	-0.03%
2023/12/19	18	96.88	0.3	97.30	98.30	17.8	3,213	0.55%
2023/12/15	0	102.00	1	101.50	101.50	-1	3,048	-0.03%
2023/12/13	0	0.00	1	101.50	102.00	-1	2,959	-0.03%
2023/12/12	1	103.00	2	104.50	103.50	-1	3,017	-0.03%
2023/12/11	1	104.00	5	103.50	103.00	-4	3,041	-0.13%
2023/12/08	0	0.00	6	103.00	102.50	-6	3,048	-0.20%
2023/12/07	0	0.00	2	102.25	101.50	-2	3,059	-0.07%
2023/12/05	0	103.00	1	104.50	104.50	-1	2,998	-0.03%
2023/12/04	0	0.00	5	100.36	102.50	-5	2,940	-0.17%
2023/12/01	3	100.00	0	0.00	100.50	3	2,932	0.10%
2023/11/29	0	0.00	0.1	99.00	99.30	-0.1	2,894	0.00%
2023/11/27	10	99.18	10	96.80	96.40	0	2,838	0.00%
2023/11/24	0	0.00	5	97.10	97.70	-5	2,792	-0.18%
2023/11/23	0	0.00	1	97.40	96.90	-1	2,815	-0.04%
2023/11/22	7	96.70	2	96.90	96.80	5	2,807	0.18%
2023/11/21	7	99.24	2	98.85	98.40	5	2,789	0.18%
2023/11/17	5	97.00	6	96.27	96.50	-1	2,715	-0.04%
2023/11/15	1	96.00	7	95.91	96.20	-6	2,676	-0.22%
2023/11/14	1	95.30	3	95.00	94.90	-2	2,653	-0.08%
2023/11/13	3	95.13	3	95.13	95.60	0	2,651	0.00%
2023/11/10	7.1	93.38	37	92.80	92.90	-29.9	2,632	-1.14%
2023/11/09	4	94.63	1	94.60	94.60	3	2,604	0.12%
2023/11/08	0	0.00	2	95.40	95.40	-2	2,662	-0.08%
2023/11/07	5	95.86	0	0.00	95.50	5	2,646	0.19%
2023/11/06	2	97.50	1	97.50	97.80	1	2,627	0.04%
2023/11/03	7	97.14	0	0.00	98.70	7	2,610	0.27%
2023/11/02	1	96.70	8	97.30	96.50	-7	2,579	-0.27%
2023/11/01	8	95.41	1	95.40	96.00	7	2,564	0.27%
2023/10/31	3	94.80	2	95.00	94.80	1	2,548	0.04%
2023/10/27	1.1	95.65	0	0.00	95.10	1.1	2,675	0.04%
2023/10/26	1	95.00	4	95.78	96.20	-3	2,731	-0.11%
2023/10/25	2	99.85	0	0.00	97.70	2	2,717	0.07%
2023/10/24	5.1	100.01	10	100.00	99.90	-5	2,780	-0.18%
2023/10/23	1	101.00	1	101.00	101.00	0	2,819	0.00%
2023/10/20	1	101.00	0	0.00	101.00	1	2,879	0.03%
2023/10/19	5	102.00	0	0.00	101.50	5	2,931	0.17%
2023/10/17	10	104.00	0	102.50	102.00	10	3,050	0.33%
2023/10/16	0	0.00	1	101.50	101.50	-1	3,354	-0.03%
2023/10/13	5	103.00	0	0.00	103.00	5	3,733	0.13%
2023/10/12	0	105.50	0	0.00	105.50	0	3,766	0.00%
2023/10/11	5	105.00	0	0.00	105.00	5	3,821	0.13%
2023/10/03	2	107.50	0	0.00	106.50	2	4,150	0.05%
2023/10/02	10	110.00	16	108.78	108.00	-6	4,173	-0.14%
2023/09/28	0	0.00	2	107.50	108.50	-2	4,182	-0.05%
2023/09/27	5	105.50	0	0.00	105.00	5	4,198	0.12%
2023/09/21	1	110.50	0	0.00	110.50	1	4,203	0.02%
2023/09/20	4	111.00	7	111.14	110.50	-3	4,210	-0.07%
2023/09/19	1	112.52	1	112.50	113.00	0	4,184	0.00%
2023/09/18	2	114.00	1	114.00	113.50	1	4,212	0.02%
2023/09/15	10	112.55	3	113.33	113.50	7	4,225	0.17%
2023/09/14	2.1	111.52	0	0.00	111.50	2.1	4,173	0.05%
2023/09/13	5	110.00	0	0.00	110.00	5	4,150	0.12%
2023/09/12	0	0.00	4	110.00	109.50	-4	4,155	-0.10%
2023/09/11	0	0.00	1	109.00	108.50	-1	4,186	-0.02%
2023/09/07	4	109.50	0.3	109.67	108.50	3.7	4,262	0.09%
2023/09/06	4	109.88	9	110.00	110.00	-5	4,251	-0.12%
2023/09/05	3	108.33	1	109.00	109.00	2	4,240	0.05%
2023/09/04	0	0.00	8	107.94	108.50	-8	4,288	-0.19%
2023/09/01	2	106.50	3	107.00	107.00	-1	4,337	-0.02%
2023/08/31	0	0.00	1	106.00	106.00	-1	4,360	-0.02%
2023/08/30	2	105.50	3	106.67	105.50	-1	4,449	-0.02%
2023/08/29	7	105.43	1	106.00	106.00	6	4,587	0.13%
2023/08/28	0.1	102.50	0	103.50	102.50	0.1	4,584	0.00%
2023/08/25	1	101.50	0	0.00	101.50	1	4,632	0.02%
2023/08/24	1	105.50	0	0.00	105.00	1	4,670	0.02%
2023/08/22	0	0.00	1	102.50	102.50	-1	4,965	-0.02%
2023/08/16	0	0.00	1	102.50	102.50	-1	5,227	-0.02%
2023/08/14	3	102.33	0.2	103.25	101.00	2.8	5,294	0.05%
2023/08/11	6	105.00	1	105.50	105.50	5	5,265	0.09%
2023/08/09	0	107.50	0	0.00	107.00	0	5,297	0.00%
2023/08/08	1	106.00	0	0.00	106.00	1	5,285	0.02%
2023/08/07	2	107.50	0	0.00	107.50	2	5,304	0.04%
2023/08/04	1.2	108.17	4	108.38	108.50	-2.8	5,292	-0.05%
2023/08/02	4	108.50	10	109.40	108.50	-6	5,317	-0.11%
2023/08/01	2	108.00	4	108.38	107.00	-2	5,279	-0.04%
2023/07/31	2.2	104.80	6.5	104.03	103.50	-4.3	5,192	-0.08%
2023/07/28	5	106.00	1	105.50	106.50	4	5,139	0.08%
2023/07/27	1.2	106.50	0	0.00	106.50	1.2	5,160	0.02%
2023/07/26	0.3	110.50	2	109.50	109.00	-1.7	5,209	-0.03%
2023/07/25	1.3	111.46	1	110.50	110.00	0.3	5,305	0.01%
2023/07/24	1	110.50	3	111.83	110.50	-2	5,305	-0.04%
2023/07/21	2	110.00	1	109.50	110.00	1	5,361	0.02%
2023/07/20	4	113.63	6	113.17	112.50	-2	5,399	-0.04%
2023/07/19	21	117.40	8.1	114.49	113.50	12.9	5,363	0.24%
2023/07/18	20.2	118.20	25	119.98	120.50	-4.8	5,106	-0.09%
2023/07/17	1	113.00	2.2	113.20	113.50	-1.2	4,771	-0.02%
2023/07/14	4.2	112.39	0	0.00	111.50	4.2	4,833	0.09%
2023/07/13	3.1	110.00	3	110.33	110.00	0.1	4,768	0.00%
2023/07/12	2.1	112.80	3	112.83	113.50	-1	4,617	-0.02%
2023/07/10	2	115.00	0	0.00	115.50	2	4,496	0.04%
2023/07/06	1	117.00	0	0.00	117.00	1	4,488	0.02%
2023/07/05	2	117.25	8	117.94	117.00	-6	4,484	-0.13%
2023/07/04	0	117.50	2.1	116.98	117.00	-2.1	4,497	-0.05%
2023/07/03	2	116.50	2	117.00	117.00	0	4,518	0.00%
2023/06/30	0	0.00	4	116.38	116.50	-4	4,545	-0.09%
2023/06/28	2	112.75	2	112.50	112.00	0	4,609	0.00%
2023/06/27	3	114.17	9	116.00	113.50	-6	4,635	-0.13%
2023/06/26	0	0.00	1	114.02	116.50	-1	4,656	-0.02%
2023/06/21	0	116.00	0	0.00	115.50	0	4,835	0.00%
2023/06/16	0	0.00	6	114.83	115.00	-6	5,101	-0.12%
2023/06/15	2	116.75	5	118.10	116.50	-3	5,109	-0.06%
2023/06/14	6	116.33	3	116.67	117.00	3	5,097	0.06%
2023/06/13	3.1	114.99	2	114.50	115.00	1.1	5,123	0.02%
2023/06/12	2	113.00	2	112.26	113.50	0	5,181	0.00%
2023/06/09	4	111.25	4	111.50	112.00	0	5,216	0.00%
2023/06/08	4	113.50	2	111.00	111.50	2	5,251	0.04%
2023/06/07	3	115.50	0	0.00	116.00	3	5,260	0.06%
2023/06/06	4	117.63	0.1	118.50	117.50	3.9	5,269	0.07%
2023/06/05	2	118.00	8	119.25	119.00	-6	5,305	-0.11%
2023/06/02	3	118.83	9	118.83	118.00	-6	5,298	-0.11%
2023/06/01	1	115.50	3	116.17	116.50	-2	5,261	-0.04%
2023/05/31	4.1	116.13	2	116.25	116.50	2.1	5,425	0.04%
2023/05/30	3	116.00	1	116.00	115.50	2	5,456	0.04%
2023/05/29	14.1	117.21	9	118.22	116.00	5.1	5,453	0.09%
2023/05/26	14.1	115.39	18	115.58	115.50	-3.9	5,331	-0.07%
2023/05/25	6	113.17	16	114.22	112.00	-10	5,240	-0.19%
2023/05/24	11	111.18	2	111.25	111.00	9	5,096	0.18%
2023/05/23	0	0.00	4	112.63	112.50	-4	5,155	-0.08%
2023/05/22	1	111.00	1	111.00	111.00	0	5,175	0.00%
2023/05/19	0	0.00	1	111.00	110.50	-1	5,241	-0.02%
2023/05/18	2	111.00	3	111.67	112.00	-1	5,344	-0.02%
2023/05/17	0	0.00	5	109.50	109.50	-5	5,421	-0.09%
2023/05/16	0	0.00	1	109.00	108.00	-1	5,506	-0.02%
2023/05/15	6	106.50	0	0.00	106.50	6	5,544	0.11%
2023/05/09	0	0.00	1	111.50	111.00	-1	5,678	-0.02%
2023/05/08	1	112.00	10	112.50	111.00	-9	5,818	-0.15%
2023/05/05	1	108.50	2	109.00	109.50	-1	5,843	-0.02%
2023/05/04	2	107.00	3	106.33	108.00	-1	5,960	-0.02%
2023/05/03	2	107.00	2	106.25	107.00	0	6,126	0.00%
2023/05/02	3	108.17	8	108.25	106.50	-5	6,160	-0.08%
2023/04/28	3	111.17	7	111.64	110.50	-4	6,142	-0.07%
2023/04/27	1	109.50	0.1	108.00	107.50	0.9	6,023	0.01%
2023/04/26	2	108.00	2.2	106.88	109.50	-0.2	6,040	0.00%
2023/04/25	4	106.10	6	106.33	104.50	-2	6,022	-0.03%
2023/04/24	1	107.50	0	0.00	108.50	1	5,935	0.02%
2023/04/21	1	108.00	2	109.25	107.50	-1	5,962	-0.02%
2023/04/20	3.1	108.32	0	0.00	107.50	3.1	5,966	0.05%
2023/04/19	18	108.89	2	111.50	108.50	16	6,045	0.26%
2023/04/18	4	112.88	0	113.00	112.50	4	6,016	0.07%
2023/04/17	1	113.50	0	0.00	113.50	1	6,085	0.02%
2023/04/14	1	113.50	1	114.00	113.50	0	6,137	0.00%
2023/04/12	0	116.00	1	115.00	115.00	-1	6,195	-0.02%
2023/04/11	0	0.00	1	115.50	115.50	-1	6,252	-0.02%
2023/04/07	1	114.50	0	0.00	114.00	1	6,313	0.02%
2023/04/06	0	0.00	2	116.00	116.00	-2	6,292	-0.03%
2023/03/31	1	117.00	0	0.00	116.00	1	6,397	0.02%
2023/03/30	10	116.30	2.2	116.47	116.00	7.8	6,554	0.12%
2023/03/29	1.2	113.14	0	0.00	114.00	1.2	6,798	0.02%
2023/03/28	4	114.00	0	0.00	113.00	4	7,272	0.06%
2023/03/27	6	116.50	5.1	115.50	115.50	0.9	7,392	0.01%
2023/03/24	23	119.46	10	119.90	117.00	13	7,644	0.17%
2023/03/23	2	118.25	13	117.73	119.00	-11	7,473	-0.15%
2023/03/22	16.1	117.66	3	118.17	117.50	13.1	7,466	0.18%
2023/03/21	2	117.00	1	115.50	117.00	1	7,428	0.01%
2023/03/20	1	116.00	5	116.50	116.00	-4	7,431	-0.05%
2023/03/17	1	115.50	1	115.51	116.00	0	7,633	0.00%
2023/03/16	6	114.17	5	115.80	113.50	1	7,892	0.01%
2023/03/15	2	115.25	2	115.75	115.00	0	8,401	0.00%
2023/03/14	1	112.00	1	113.50	113.50	0	8,566	0.00%
2023/03/13	3	113.17	9	113.61	114.00	-6	8,944	-0.07%
2023/03/10	3	114.50	3	113.34	113.00	0	9,091	0.00%
2023/03/09	3	116.67	1.1	116.08	115.50	2	9,511	0.02%
2023/03/08	6	116.08	12	114.79	116.50	-6	9,555	-0.06%
2023/03/07	1	117.50	0	0.00	115.50	1	9,625	0.01%
2023/03/06	8	117.81	6.3	118.45	118.00	1.7	9,665	0.02%
2023/03/03	7.2	116.19	28.1	116.18	116.50	-20.9	9,774	-0.21%
2023/03/02	2.1	112.06	12	112.54	113.00	-9.9	9,703	-0.10%
2023/03/01	3	109.67	4.1	111.10	111.50	-1.1	9,719	-0.01%
2023/02/24	9.1	109.33	8	108.81	108.50	1.1	9,782	0.01%
2023/02/23	4	109.38	1	110.50	110.50	3	9,857	0.03%
2023/02/22	10	109.00	1.2	108.67	108.50	8.8	10,099	0.09%
2023/02/21	4.1	109.00	3.1	109.37	111.00	1	10,281	0.01%
2023/02/20	2.1	109.02	1	109.50	109.00	1.1	10,426	0.01%
2023/02/17	4	109.50	3	109.67	110.00	1	10,640	0.01%
2023/02/16	6.3	111.48	2	111.50	111.50	4.2	10,961	0.04%
2023/02/15	6	110.75	2	111.00	111.50	4	11,501	0.03%
2023/02/14	2	109.00	2	107.25	109.00	0	11,654	0.00%
2023/02/13	0	0.00	1	105.50	105.00	-1	12,340	-0.01%
2023/02/10	1	107.50	6	107.92	107.00	-5	12,731	-0.04%
2023/02/09	0	0.00	1	110.00	109.00	-1	12,945	-0.01%
2023/02/08	1	110.00	0	0.00	110.00	1	13,163	0.01%
2023/02/07	1	108.50	3	109.50	109.50	-2	13,350	-0.01%
2023/02/06	8	108.25	3	108.83	108.50	5	13,602	0.04%
2023/02/03	14	115.89	7	115.86	115.00	7	13,644	0.05%
2023/02/02	20	118.35	12	117.58	119.00	8	13,761	0.06%
2023/02/01	5.3	116.81	15.1	115.91	117.00	-9.8	13,847	-0.07%
2023/01/31	16	112.28	16	111.59	112.50	0	13,907	0.00%
2023/01/30	2	110.50	5	111.60	111.50	-3	14,327	-0.02%
2023/01/17	0	0.00	1	108.50	108.00	-1	14,615	-0.01%
2023/01/16	0	0.00	3.2	107.68	108.50	-3.2	15,173	-0.02%
2023/01/13	2.1	107.70	4	108.25	105.50	-1.9	15,301	-0.01%
2023/01/12	2	107.50	0	0.00	106.00	2	15,474	0.01%
2023/01/11	3	107.50	7	107.50	107.00	-4	15,764	-0.03%
2023/01/10	2.1	106.27	0	0.00	106.50	2.1	16,253	0.01%
2023/01/09	6	107.42	20	107.35	107.50	-14	16,589	-0.08%
2023/01/06	1	106.50	8	104.88	106.50	-7	16,673	-0.04%
2023/01/05	4.1	102.63	2	103.75	102.50	2.1	16,733	0.01%
2023/01/04	4	104.00	1	102.50	103.00	3	16,804	0.02%
2023/01/03	2	105.97	2	105.25	106.00	0	16,887	0.00%
2022/12/30	3	105.50	1	107.50	104.50	2	17,066	0.01%
2022/12/29	4	105.00	2	105.25	106.00	2	17,146	0.01%
2022/12/28	4.1	105.39	2	106.00	104.50	2.1	17,392	0.01%
2022/12/27	3	107.50	0	108.00	107.50	3	17,562	0.02%
2022/12/26	3	106.33	0	0.00	106.00	3	17,621	0.02%
2022/12/23	6	107.33	11	105.95	107.00	-5	17,780	-0.03%
2022/12/22	12	106.42	8.1	106.52	107.00	3.9	17,871	0.02%
2022/12/21	17	106.09	4.3	106.03	106.50	12.8	17,832	0.07%
2022/12/20	19.1	108.47	20.5	108.17	109.50	-1.4	17,695	-0.01%
2022/12/19	7	111.43	2	112.25	112.00	5	17,412	0.03%
2022/12/16	7.1	113.80	3	115.17	112.00	4.1	17,414	0.02%
2022/12/15	1	115.50	2	117.25	118.00	-1	17,256	-0.01%
2022/12/14	5	116.30	3.1	117.00	116.50	1.9	17,352	0.01%
2022/12/13	5	115.50	0	0.00	115.00	5	17,372	0.03%
2022/12/12	2.1	116.52	3	116.83	117.00	-0.9	17,320	-0.01%
2022/12/09	24	118.17	12	117.83	117.50	12	17,309	0.07%
2022/12/08	15	119.63	25	119.96	120.00	-10	17,160	-0.06%
2022/12/07	22.5	126.07	46.1	124.32	121.50	-23.6	17,051	-0.14%
2022/12/06	14.2	137.40	4	135.75	134.50	10.2	16,598	0.06%
2022/12/05	61.1	138.78	15	138.33	138.50	46.1	16,437	0.28%
2022/12/02	10.4	131.16	18	132.11	133.00	-7.7	16,119	-0.05%
2022/12/01	22	130.77	24.2	129.75	130.50	-2.2	16,148	-0.01%
2022/11/30	3	122.00	8	121.44	122.50	-5	15,750	-0.03%
2022/11/29	4.1	120.51	22	120.05	121.00	-17.9	15,778	-0.11%
2022/11/28	9	121.22	8	120.50	122.00	1	15,889	0.01%
2022/11/25	5	121.00	5	121.50	120.50	0	16,141	0.00%
2022/11/24	8	119.44	13	118.88	120.00	-5	15,990	-0.03%
2022/11/23	1	119.00	7	117.36	117.50	-6	15,932	-0.04%
2022/11/22	5	117.10	4	117.75	118.00	1	15,953	0.01%
2022/11/21	2	117.75	4	117.38	117.00	-2	15,944	-0.01%
2022/11/18	14	118.07	13	117.27	116.00	1	15,912	0.01%
2022/11/17	23	119.43	14	119.61	120.00	9	15,766	0.06%
2022/11/16	9	121.83	3.1	121.48	121.50	5.9	15,764	0.04%
2022/11/15	4	119.50	16.7	120.42	121.50	-12.7	15,744	-0.08%
2022/11/14	9	119.89	22	120.41	119.00	-13	15,626	-0.08%
2022/11/11	8	121.44	41.2	121.13	119.50	-33.2	15,359	-0.22%
2022/11/10	13.1	111.97	3	112.33	113.00	10.1	14,764	0.07%
2022/11/09	18.5	112.97	18.1	112.03	113.50	0.4	14,573	0.00%
2022/11/08	9	106.39	18	106.97	106.50	-9	14,070	-0.06%
2022/11/07	36	103.51	18	103.56	104.00	18	13,845	0.13%
2022/11/04	22	104.32	12	104.75	105.00	10	13,717	0.07%
2022/11/03	10	106.45	1	106.50	106.50	9	13,615	0.07%
2022/11/02	13	106.35	13.1	107.77	107.50	-0.1	13,553	0.00%
2022/11/01	8.5	105.12	15	105.67	105.00	-6.5	13,357	-0.05%
2022/10/31	13	104.54	3.5	104.36	104.50	9.5	13,314	0.07%
2022/10/28	2.5	104.46	2	104.00	103.50	0.5	13,372	0.00%
2022/10/27	8	103.81	13	103.15	104.00	-5	13,498	-0.04%
2022/10/26	20	101.58	7	101.29	101.50	13	13,425	0.10%
2022/10/25	6	104.67	11	103.96	104.50	-5	13,090	-0.04%
2022/10/24	10.1	104.81	9	105.22	102.50	1	12,999	0.01%
2022/10/21	2	101.50	6	102.33	100.00	-4	12,968	-0.03%
2022/10/20	4	100.30	10	98.50	100.50	-6	13,114	-0.05%
2022/10/19	7	103.36	13.1	103.81	102.00	-6.1	13,204	-0.05%
2022/10/18	54	103.52	3	103.00	102.50	51	13,000	0.39%
2022/10/17	12	97.32	6	98.03	103.50	6	12,646	0.05%
2022/10/14	1	98.20	18	98.29	99.50	-17	12,567	-0.14%
2022/10/13	12	93.18	4	91.65	90.50	8	12,680	0.06%
2022/10/12	5	94.14	6	94.65	95.30	-1	12,686	-0.01%
2022/10/11	0	0.00	1	93.80	92.50	-1	12,786	-0.01%
2022/10/07	15	100.60	14	101.78	100.50	1	12,896	0.01%
2022/10/06	5	99.44	19	99.04	100.50	-14	12,854	-0.11%
2022/10/05	28	100.50	18	98.61	99.00	10	12,920	0.08%
2022/10/04	1	98.20	0	0.00	99.90	1	12,821	0.01%
2022/10/03	2	92.00	3	93.40	94.40	-1	12,678	-0.01%
2022/09/30	9	89.06	9	90.17	93.00	0	12,805	0.00%
2022/09/29	9	91.68	21	91.09	90.30	-12	12,880	-0.09%
2022/09/28	10	93.79	8	94.31	92.00	2	12,806	0.02%
2022/09/27	3	95.93	7	95.04	96.70	-4	12,851	-0.03%
2022/09/26	11	93.81	14	94.44	92.60	-3	12,840	-0.02%
2022/09/23	17	99.08	12	100.03	98.00	5	12,910	0.04%
2022/09/22	5	100.70	3	100.83	100.00	2	12,866	0.02%
2022/09/21	5	103.40	6	103.92	103.00	-1	12,833	-0.01%
2022/09/20	6	104.92	6	104.83	105.00	0	12,853	0.00%
2022/09/19	4	105.88	6	106.42	105.50	-2	12,941	-0.02%
2022/09/16	5.1	106.81	10	105.70	105.50	-4.9	13,033	-0.04%
2022/09/15	6	108.42	3	109.17	108.00	3	13,263	0.02%
2022/09/14	13	107.31	10	108.60	109.50	3	13,373	0.02%
2022/09/13	21	112.17	22	111.70	111.50	-1	13,424	-0.01%
2022/09/12	5	113.80	10.1	113.86	114.00	-5.1	13,462	-0.04%
2022/09/08	12.1	111.05	2.1	111.31	111.50	10	13,670	0.07%
2022/09/07	12	109.54	6	108.17	108.50	6	13,949	0.04%
2022/09/06	3	111.67	1	114.00	112.00	2	14,099	0.01%
2022/09/05	7	113.50	5	112.60	111.50	2	14,128	0.01%
2022/09/02	3	112.17	9	112.17	111.50	-6	14,070	-0.04%
2022/09/01	44.4	113.64	26	111.67	111.50	18.4	13,951	0.13%
2022/08/31	16.1	121.84	15.2	122.25	123.00	0.9	13,744	0.01%
2022/08/29	3.2	121.33	15	121.40	121.50	-11.8	13,856	-0.09%
2022/08/26	11	128.36	3	128.17	127.00	8	13,872	0.06%
2022/08/25	4	127.38	9	127.17	129.00	-5	13,911	-0.04%
2022/08/24	5	128.00	5	126.30	125.50	0	14,102	0.00%
2022/08/23	18.1	131.27	3	130.00	128.50	15.1	14,148	0.11%
2022/08/22	15	138.43	11.1	138.51	136.50	3.9	14,263	0.03%
2022/08/19	40	137.00	49	137.09	137.00	-9	14,409	-0.06%
2022/08/18	6	132.83	6.5	133.26	134.00	-0.5	14,598	0.00%
2022/08/17	2	133.00	1	133.50	133.00	1	14,786	0.01%
2022/08/16	5.1	135.03	6	134.67	134.00	-0.9	14,910	-0.01%
2022/08/15	15	134.77	18.1	135.56	135.50	-3.1	14,923	-0.02%
2022/08/12	5	130.40	5	131.50	131.00	0	14,717	0.00%
2022/08/11	4	129.24	11	129.59	128.00	-7	14,565	-0.05%
2022/08/10	8	127.00	3	127.83	125.50	5	14,606	0.03%
2022/08/09	8	127.50	5	129.10	129.50	3	14,629	0.02%
2022/08/08	4	124.63	11	127.91	129.00	-7	14,652	-0.05%
2022/08/05	4	125.38	15	126.03	126.50	-11	14,664	-0.08%
2022/08/04	19.1	121.92	23	120.24	121.00	-3.9	14,570	-0.03%
2022/08/03	38.1	125.25	28.2	125.10	124.00	9.9	14,372	0.07%
2022/08/02	12.2	130.28	11	129.59	130.00	1.2	14,162	0.01%
2022/08/01	9	134.17	3	134.67	134.00	6	14,122	0.04%
2022/07/29	3	135.33	15	135.67	136.00	-12	14,179	-0.08%
2022/07/28	62.2	137.53	1	132.50	130.50	61.2	14,090	0.43%
2022/07/27	5.2	147.56	30	146.62	149.00	-24.8	13,770	-0.18%
2022/07/26	25	146.82	1	150.00	141.50	24	13,583	0.18%
2022/07/25	3	144.00	13	145.85	146.00	-10	13,607	-0.07%
2022/07/22	1	145.50	1	145.00	145.00	0	13,846	0.00%
2022/07/21	29.3	143.98	40.3	144.37	145.00	-11	14,210	-0.08%
2022/07/20	44	139.08	45.1	139.95	138.50	-1.1	14,200	-0.01%
2022/07/19	6.2	135.24	0	0.00	134.50	6.2	14,036	0.04%
2022/07/18	5	134.30	6.1	136.12	137.00	-1.1	14,026	-0.01%
2022/07/15	79	132.87	76	133.32	133.50	3	13,869	0.02%
2022/07/14	6	127.33	6	128.58	133.50	0	13,727	0.00%
2022/07/13	1	130.49	3	130.83	128.50	-2	13,674	-0.01%
2022/07/12	6.1	128.59	4	129.13	126.00	2.1	13,583	0.02%
2022/07/11	6.1	133.92	4	132.90	134.00	2.1	13,473	0.02%
2022/07/08	6	135.66	5.2	135.19	135.00	0.8	13,560	0.01%
2022/07/07	76	131.37	77	132.38	134.00	-1	13,480	-0.01%
2022/07/06	5	130.90	4	130.75	127.50	1	13,380	0.01%
2022/07/05	2	135.25	3	131.67	133.00	-1	13,413	-0.01%
2022/07/04	4	132.25	3	131.00	130.50	1	13,325	0.01%
2022/07/01	3.2	135.18	0	0.00	130.00	3.2	13,481	0.02%
2022/06/30	12.1	144.02	13	141.46	142.50	-0.9	13,388	-0.01%
2022/06/29	4	141.88	6	142.50	143.00	-2	13,495	-0.01%
2022/06/28	18.1	145.27	5	144.50	144.00	13.1	13,495	0.10%
2022/06/27	3	153.00	6	151.00	151.00	-3	13,503	-0.02%
2022/06/24	1	141.50	4	142.75	142.50	-3	13,538	-0.02%
2022/06/23	10	141.80	8.1	143.04	138.50	1.9	13,436	0.01%
2022/06/22	5.1	147.33	2	149.00	145.00	3.1	13,301	0.02%
2022/06/21	4	147.75	7	150.21	153.00	-3	13,194	-0.02%
2022/06/20	12	145.04	5	146.80	143.00	7	13,158	0.05%
2022/06/17	7	145.36	14.3	146.04	148.00	-7.3	13,111	-0.06%
2022/06/16	10.1	148.34	12.1	147.23	143.00	-2	13,017	-0.02%
2022/06/15	26.4	152.50	9	149.94	148.00	17.4	12,813	0.14%
2022/06/14	2.1	160.88	1	162.50	163.00	1.1	12,769	0.01%
2022/06/13	9.1	161.67	5	161.50	161.00	4.1	12,835	0.03%
2022/06/10	3.2	165.94	4	166.75	168.00	-0.9	12,980	-0.01%
2022/06/09	10	169.30	10	167.85	167.50	0	12,990	0.00%
2022/06/08	7	169.00	9	169.28	168.50	-2	12,915	-0.02%
2022/06/07	10	168.00	4	167.00	166.50	6	12,937	0.05%
2022/06/06	7	168.50	10	169.30	170.00	-3	13,001	-0.02%
2022/06/02	3	164.00	5	165.60	167.50	-2	13,095	-0.02%
2022/06/01	22.3	167.34	10	166.95	166.00	12.3	13,153	0.09%
2022/05/31	4.1	172.85	8.1	172.93	175.00	-3.9	13,006	-0.03%
2022/05/30	14	171.46	22	172.16	172.50	-8	12,960	-0.06%
2022/05/27	11	162.18	10	162.55	160.50	1	12,843	0.01%
2022/05/26	21.1	158.62	15.2	158.83	156.50	5.9	13,010	0.05%
2022/05/25	17.2	159.42	17	159.79	164.50	0.2	13,056	0.00%
2022/05/24	13.1	164.40	4	164.50	160.50	9.1	12,946	0.07%
2022/05/23	3	172.83	4	172.38	171.50	-1	12,797	-0.01%
2022/05/20	4	171.74	4	169.63	169.00	0	12,785	0.00%
2022/05/19	1.1	170.07	1	171.50	173.50	0.1	12,806	0.00%
2022/05/18	8	176.75	8	176.94	175.00	0	12,902	0.00%
2022/05/17	1.1	171.14	1	169.50	174.00	0.1	12,822	0.00%
2022/05/16	5.1	173.52	4	172.25	169.50	1.1	12,833	0.01%
2022/05/13	4	168.88	6	170.58	172.50	-2	12,711	-0.02%
2022/05/12	10	166.60	10	166.70	164.00	0	12,656	0.00%
2022/05/11	6	170.08	6	168.75	168.00	0	12,661	0.00%
2022/05/10	5	168.50	5	165.40	172.00	0	12,687	0.00%
2022/05/09	7	170.36	8	168.06	166.50	-1	12,792	-0.01%
2022/05/06	6	170.58	3	170.67	170.50	3	12,849	0.02%
2022/05/05	8	182.00	7	182.43	181.00	1	12,688	0.01%
2022/05/04	4	178.13	8	178.06	177.00	-4	12,499	-0.03%
2022/05/03	11	172.14	13	173.15	175.00	-2	12,356	-0.02%
2022/04/29	16	168.41	16	166.38	171.50	0	12,334	0.00%
2022/04/28	12	161.08	12	162.13	160.50	0	12,098	0.00%
2022/04/27	13	161.47	11	163.18	167.50	2	11,828	0.02%
2022/04/26	30	174.02	11.1	177.16	168.50	18.9	11,380	0.17%
2022/04/25	5.1	176.00	4	178.13	178.00	1.1	11,284	0.01%
2022/04/22	12	188.04	8	186.13	184.00	4	11,231	0.04%
2022/04/21	2	196.50	0	0.00	197.00	2	11,195	0.02%
2022/04/20	4	193.13	4.1	193.62	192.50	-0.1	11,212	0.00%
2022/04/19	2	188.00	4	187.63	188.50	-2	11,181	-0.02%
2022/04/18	0	0.00	1	183.50	184.00	-1	11,184	-0.01%
2022/04/15	4	183.50	3	183.00	181.00	1	11,315	0.01%
2022/04/14	4	189.63	3.1	189.94	189.50	0.9	11,392	0.01%
2022/04/13	4	183.62	4	184.63	187.00	0	11,354	0.00%
2022/04/12	7	188.77	8	184.31	185.50	-1	11,335	-0.01%
2022/04/11	8	184.07	7	186.21	182.50	1	11,225	0.01%
2022/04/08	9	194.78	9	193.06	192.00	0	11,119	0.00%
2022/04/07	4	200.60	2	198.25	192.50	2	11,093	0.02%
2022/04/06	2	198.00	2	200.75	205.00	0	10,782	0.00%
2022/04/01	3	198.17	7.1	199.71	202.50	-4.1	10,648	-0.04%
2022/03/31	4	195.49	3	194.33	194.50	1	10,713	0.01%
2022/03/30	2	198.75	4	198.13	198.00	-2	10,682	-0.02%
2022/03/29	11.1	197.94	8	193.13	193.50	3.1	10,621	0.03%
2022/03/28	2	197.75	2	199.50	201.00	0	10,430	0.00%
2022/03/25	4	203.50	1	204.50	203.00	3	10,409	0.03%
2022/03/24	3	198.83	6	199.92	202.00	-3	10,308	-0.03%
2022/03/23	8	199.81	9.1	200.23	199.50	-1	10,287	-0.01%
2022/03/22	2	193.50	2	192.75	193.50	0	10,185	0.00%
2022/03/21	9	192.94	10	190.65	192.00	-1	10,192	-0.01%
2022/03/18	19	185.13	17	184.41	188.00	2	10,105	0.02%
2022/03/17	6	181.08	5.1	182.80	186.50	0.9	10,020	0.01%
2022/03/16	11	173.36	11	172.36	172.50	0	9,818	0.00%
2022/03/15	12.1	175.51	11	176.91	172.00	1.1	9,746	0.01%
2022/03/14	6	189.67	5	187.90	188.00	1	9,658	0.01%
2022/03/11	13	190.96	3	191.83	193.00	10	9,703	0.10%
2022/03/10	3	195.67	4	194.50	197.00	-1	9,742	-0.01%
2022/03/09	10.1	186.85	8	188.38	186.00	2.1	9,942	0.02%
2022/03/08	12.1	191.27	10	191.40	185.50	2.1	10,028	0.02%
2022/03/07	10.1	204.73	3	197.00	197.00	7.1	9,976	0.07%
2022/03/04	2	213.00	4	217.75	217.50	-2	10,116	-0.02%
2022/03/03	13.1	220.46	14	219.86	217.00	-1	10,209	-0.01%
2022/03/02	13	220.31	11	222.36	222.50	2	10,300	0.02%
2022/03/01	19	231.63	19	229.00	224.50	0	10,268	0.00%
2022/02/25	19	223.24	19	222.34	227.00	0	9,965	0.00%
2022/02/24	10	213.85	9	214.61	212.00	1	9,643	0.01%
2022/02/23	1	212.50	1	214.00	213.50	0	9,527	0.00%
2022/02/22	3	210.67	2	210.00	210.00	1	9,546	0.01%
2022/02/21	5	216.60	4	220.50	216.50	1	9,569	0.01%
2022/02/18	4	218.50	4	216.13	218.00	0	9,639	0.00%
2022/02/17	11	217.36	11	218.23	214.50	0	9,695	0.00%
2022/02/16	14	219.14	14	219.86	217.50	0	9,885	0.00%
2022/02/15	4	216.13	4	220.63	215.50	0	9,957	0.00%
2022/02/14	1	217.00	1	215.50	215.50	0	10,091	0.00%
2022/02/11	12	221.58	19	221.37	221.50	-7	10,208	-0.07%
2022/02/10	10	223.75	9	219.74	221.00	1	10,273	0.01%
2022/02/09	5	215.04	11	220.45	224.50	-6	10,328	-0.06%
2022/02/08	3	211.50	4	207.00	210.00	-1	10,357	-0.01%
2022/02/07	3	203.00	4	202.88	202.50	-1	10,415	-0.01%
2022/01/26	6	200.75	5	200.80	201.50	1	10,728	0.01%
2022/01/25	1	198.00	0	0.00	198.00	1	11,165	0.01%
2022/01/24	4	199.00	5	200.40	206.00	-1	11,590	-0.01%
2022/01/21	14	204.68	3	208.50	200.50	11	12,083	0.09%
2022/01/20	2	210.75	2	212.00	213.00	0	12,331	0.00%
2022/01/19	9	212.61	7	211.64	213.00	2	13,147	0.02%
2022/01/18	4	213.91	10.1	213.88	217.50	-6	13,603	-0.04%
2022/01/17	6	200.92	3	206.67	208.50	3	13,734	0.02%
2022/01/14	7	194.07	7	195.43	201.00	0	14,096	0.00%
2022/01/13	2	198.75	3	201.17	200.50	-1	14,596	-0.01%
2022/01/12	1	203.50	1	201.00	201.00	0	15,503	0.00%
2022/01/11	5.1	203.38	6	203.58	200.00	-1	15,874	-0.01%
2022/01/10	11	206.45	10	207.40	206.50	1	16,040	0.01%
2022/01/07	10.1	216.34	7	213.71	212.50	3.1	16,284	0.02%
2022/01/06	4	225.00	2	228.00	228.00	2	16,485	0.01%
2022/01/05	1	229.00	1	230.16	230.00	0	16,749	0.00%
2022/01/04	0	0.00	1	237.47	235.50	-1	17,006	-0.01%
2022/01/03	1	235.50	2	239.50	236.00	-1	17,532	-0.01%
2021/12/30	4	234.87	2	242.00	233.00	2	17,819	0.01%
2021/12/29	1	237.50	1	236.57	236.50	0	17,930	0.00%
2021/12/28	2	238.25	4.2	239.75	239.50	-2.2	18,294	-0.01%
2021/12/27	16.2	245.51	27.1	247.10	237.00	-10.9	18,566	-0.06%
2021/12/24	1	237.00	3.2	239.62	238.50	-2.2	18,515	-0.01%
2021/12/23	3	235.83	5	236.90	237.50	-2	18,745	-0.01%
2021/12/22	1	230.50	2	232.74	232.00	-1	18,920	-0.01%
2021/12/21	4	228.63	3	229.67	229.00	1	19,147	0.01%
2021/12/20	2	229.75	1	226.50	226.50	1	19,327	0.01%
2021/12/17	3	231.66	2	234.25	231.00	1	19,509	0.01%
2021/12/16	5	230.00	7	231.64	233.50	-2	19,787	-0.01%
2021/12/15	2	217.75	4	223.13	227.00	-2	19,869	-0.01%
2021/12/14	3	223.33	2	222.25	220.00	1	19,971	0.01%
2021/12/13	2.3	227.02	3	229.00	230.50	-0.7	20,096	0.00%
2021/12/10	7	228.43	6	225.83	225.50	1	20,165	0.00%
2021/12/09	7	233.36	2	230.50	229.50	5	20,198	0.02%
2021/12/08	5	236.90	9	234.94	237.00	-4	20,324	-0.02%
2021/12/07	11	235.09	19	232.26	228.00	-8	20,560	-0.04%
2021/12/06	4	236.00	5.1	237.28	237.00	-1.1	20,856	-0.01%
2021/12/03	6	236.92	12.3	239.12	241.00	-6.3	21,325	-0.03%
2021/12/02	8	227.63	8	229.81	230.00	0	21,728	0.00%
2021/12/01	16.2	232.92	9	229.83	228.00	7.2	22,102	0.03%
2021/11/30	18.1	238.51	8	237.81	240.50	10.1	22,466	0.04%
2021/11/29	10	227.80	10	230.20	234.00	0	22,504	0.00%
2021/11/26	13.2	235.82	8.1	241.87	231.00	5.1	22,542	0.02%
2021/11/25	8.1	238.77	8	238.88	239.00	0.1	22,725	0.00%
2021/11/24	6	238.25	10	238.25	234.50	-4	22,834	-0.02%
2021/11/23	4.1	234.62	4	233.75	232.00	0.1	23,249	0.00%
2021/11/22	4.1	232.85	5	236.10	238.00	-0.9	23,423	0.00%
2021/11/19	13	237.31	12	236.83	235.00	1	23,817	0.00%
2021/11/18	7	237.85	2	235.75	236.50	5	24,138	0.02%
2021/11/17	11.1	235.16	49	241.16	243.00	-37.9	24,245	-0.16%
2021/11/16	11.4	237.81	12	237.00	236.00	-0.6	24,279	0.00%
2021/11/15	65	246.66	24	249.25	243.00	41	24,276	0.17%
2021/11/12	11	251.73	13	251.00	251.00	-2	24,240	-0.01%
2021/11/11	11	244.45	13	247.12	243.50	-2	24,079	-0.01%
2021/11/10	13	245.69	33	247.08	250.00	-20	23,974	-0.08%
2021/11/09	9.2	244.66	10	247.05	243.50	-0.8	23,930	0.00%
2021/11/08	12	243.88	10	242.25	242.50	2	23,982	0.01%
2021/11/05	8	244.81	10.2	245.67	249.50	-2.2	23,957	-0.01%
2021/11/04	34	242.49	34	243.18	242.00	0	23,880	0.00%
2021/11/03	24.2	234.47	26.1	236.06	241.50	-1.9	23,773	-0.01%
2021/11/02	16.4	239.93	27.3	241.17	233.00	-10.9	23,548	-0.05%
2021/11/01	31.3	247.03	29.1	242.72	239.50	2.3	23,279	0.01%
2021/10/29	36.2	245.23	29	245.95	244.00	7.2	22,958	0.03%
2021/10/28	24.1	247.58	18	247.44	246.50	6.1	22,556	0.03%
2021/10/27	42	251.31	41.2	251.69	249.50	0.9	22,275	0.00%
2021/10/26	73.1	244.47	34.3	240.75	236.00	38.8	21,599	0.18%
2021/10/25	19	237.89	22	240.36	245.00	-3	21,430	-0.01%
2021/10/22	18	237.92	15	237.90	236.50	3	21,501	0.01%
2021/10/21	44.2	239.51	28	238.00	233.00	16.2	21,414	0.08%
2021/10/20	29.3	242.14	30	243.07	248.00	-0.7	20,975	0.00%
2021/10/19	2	233.75	14	232.71	237.50	-12	20,214	-0.06%
2021/10/18	11	212.09	21	210.07	216.00	-10	20,181	-0.05%
2021/10/15	41	210.71	42	210.81	210.00	-1	20,158	0.00%
2021/10/14	27	201.69	16.1	202.49	200.00	11	19,953	0.05%
2021/10/13	25.1	208.33	25	204.05	203.00	0	19,745	0.00%
2021/10/12	24.1	218.53	25	218.90	219.00	-0.9	19,609	0.00%
2021/10/08	23	214.98	26.1	217.47	221.00	-3.1	19,698	-0.02%
2021/10/07	4	202.25	8.3	205.24	211.00	-4.3	19,487	-0.02%
2021/10/06	6	199.83	5	193.70	192.00	1	19,542	0.01%
2021/10/05	6	190.50	7	194.50	201.50	-1	19,785	-0.01%
2021/10/04	18	199.53	16.1	195.25	191.00	1.9	19,784	0.01%
2021/10/01	12.2	200.87	15	200.87	200.50	-2.9	20,020	-0.01%
2021/09/30	18	198.47	19.3	199.46	202.00	-1.3	20,296	-0.01%
2021/09/29	11.1	195.54	6	195.92	193.00	5.1	20,608	0.02%
2021/09/28	5	199.20	5	200.50	207.00	0	20,728	0.00%
2021/09/27	28.3	211.32	37	206.22	206.50	-8.8	20,624	-0.04%
2021/09/24	14	217.61	13	216.88	217.00	1	20,506	0.00%
2021/09/23	15	213.43	17.2	212.42	215.00	-2.2	20,337	-0.01%
2021/09/22	27	204.63	26	204.52	204.00	1	20,080	0.00%
2021/09/17	23	209.43	27	208.43	212.00	-4	20,105	-0.02%
2021/09/16	5	206.60	8.2	206.12	205.00	-3.2	20,087	-0.02%
2021/09/15	11.1	199.04	10	201.60	204.00	1.1	20,140	0.01%
2021/09/14	32	204.92	35	204.31	202.50	-3	20,576	-0.01%
2021/09/13	19.1	204.97	14	204.96	202.50	5.1	21,004	0.02%
2021/09/10	11.3	200.62	12	205.04	209.50	-0.8	21,183	0.00%
2021/09/09	26.2	200.15	41	202.38	204.00	-14.8	21,152	-0.07%
2021/09/08	32.4	209.35	8.5	210.65	200.50	23.9	20,915	0.11%
2021/09/07	48	218.78	46	219.73	222.50	2	20,466	0.01%
2021/09/06	26	222.67	29.5	224.64	229.00	-3.5	19,797	-0.02%
2021/09/03	14.4	210.31	35	210.91	219.00	-20.6	19,314	-0.11%
2021/09/02	48	203.51	42	203.81	202.50	6	18,905	0.03%
2021/09/01	20	198.78	17	198.56	198.00	3	18,890	0.02%
2021/08/31	32	197.69	26	196.29	200.50	6	19,285	0.03%
2021/08/30	37	204.14	20.1	204.00	205.00	16.9	19,724	0.09%
2021/08/27	30.1	204.29	53	203.92	202.00	-22.9	19,769	-0.12%
2021/08/26	22	193.52	15.1	193.86	196.00	7	19,606	0.04%
2021/08/25	21	193.86	28	194.54	195.50	-7	19,482	-0.04%
2021/08/24	22	185.52	13	184.19	185.00	9	19,144	0.05%
2021/08/23	7	177.71	16.1	182.84	184.50	-9.1	18,981	-0.05%
2021/08/20	4	167.13	11.5	168.86	168.00	-7.5	18,870	-0.04%
2021/08/19	9	164.78	4	168.14	159.00	5	18,780	0.03%
2021/08/18	14	170.25	14.4	171.11	172.50	-0.4	18,751	0.00%
2021/08/17	11	171.14	3.3	174.77	165.50	7.7	18,722	0.04%
2021/08/16	3	172.50	3	172.33	172.50	0	18,727	0.00%
2021/08/13	6	177.17	5	175.80	174.50	1	18,812	0.01%
2021/08/12	13	178.73	18	178.64	180.00	-5	18,829	-0.03%
2021/08/11	6	173.08	5	171.00	170.50	1	18,676	0.01%
2021/08/10	30.3	176.33	26	175.33	181.00	4.3	18,783	0.02%
2021/08/09	8.6	178.69	8	177.38	176.00	0.6	18,841	0.00%
2021/08/06	18	181.97	15	180.80	181.50	3	18,864	0.02%
2021/08/05	13	185.77	20	185.80	186.50	-7	18,898	-0.04%
2021/08/04	23.3	187.36	14	187.25	182.00	9.3	18,944	0.05%
2021/08/03	17	188.24	19	189.18	190.00	-2	18,935	-0.01%
2021/08/02	11	185.50	12	183.04	188.00	-1	18,806	-0.01%
2021/07/30	24.1	185.98	13.1	189.05	184.00	10.9	18,849	0.06%
2021/07/29	15	191.80	17	191.97	194.00	-2	18,762	-0.01%
2021/07/28	17	172.26	17	174.56	179.50	0	18,481	0.00%
2021/07/27	30	186.95	14.1	186.13	184.00	15.9	18,249	0.09%
2021/07/26	2.2	195.50	4	196.50	197.00	-1.8	18,009	-0.01%
2021/07/23	14.4	201.73	8.6	207.52	199.50	5.8	17,961	0.03%
2021/07/22	9.3	200.71	21	202.86	209.50	-11.7	18,108	-0.06%
2021/07/21	16	191.44	13	192.00	190.50	3	17,898	0.02%
2021/07/20	13	190.31	15	190.13	186.00	-2	17,766	-0.01%
2021/07/19	9	188.78	7.1	190.34	186.50	2	17,608	0.01%
2021/07/16	8	189.56	5.1	191.28	193.00	2.9	17,533	0.02%
2021/07/15	18.1	191.70	16	191.75	195.50	2.1	17,337	0.01%
2021/07/14	9.5	182.90	13.3	184.17	181.00	-3.8	16,919	-0.02%
2021/07/13	38	182.61	30	182.67	176.50	8	16,770	0.05%
2021/07/12	13.1	180.99	15.1	183.19	188.50	-2.1	16,627	-0.01%
2021/07/09	14	174.18	12.1	173.89	176.00	1.9	16,335	0.01%
2021/07/08	10.1	168.22	25	171.06	174.00	-14.9	16,122	-0.09%
2021/07/07	33.4	162.28	32	161.73	159.00	1.4	15,711	0.01%
2021/07/06	13	153.04	19	154.87	159.00	-6	15,290	-0.04%
2021/07/05	3	137.00	19	143.00	150.00	-16	14,862	-0.11%
2021/07/02	7	133.93	10	134.60	136.50	-3	14,581	-0.02%
2021/07/01	12	131.08	23	130.80	130.00	-11	14,533	-0.08%
2021/06/30	4	132.88	4	133.38	135.00	0	14,662	0.00%
2021/06/29	9	131.00	12	131.63	131.00	-3	14,834	-0.02%
2021/06/28	18	132.83	11	133.23	131.50	7	15,167	0.05%
2021/06/25	17	137.62	16	137.25	136.50	1	15,362	0.01%
2021/06/24	16	138.66	17	140.41	136.50	-1	15,430	-0.01%
2021/06/23	51	136.93	40	136.61	137.00	11	15,546	0.07%
2021/06/22	17	132.29	31	131.66	137.50	-14	15,065	-0.09%
2021/06/21	57	128.70	57.1	129.04	125.00	0	14,550	0.00%
2021/06/18	42.1	125.32	48	127.02	124.50	-6	14,173	-0.04%
2021/06/17	49	122.20	61	122.16	122.00	-12	13,875	-0.09%
2021/06/16	11	117.55	9	117.28	115.50	2	13,705	0.01%
2021/06/15	2	118.75	0	0.00	118.50	2	13,595	0.01%
2021/06/11	27	119.17	32	118.31	118.00	-5	13,544	-0.04%
2021/06/10	15	121.60	15	122.47	121.50	0	13,417	0.00%
2021/06/09	49	122.72	43	123.58	121.50	6	13,330	0.05%
2021/06/08	84	125.98	82	126.15	122.00	2	13,062	0.02%
2021/06/07	26	120.60	37	122.77	126.00	-11	12,554	-0.09%
2021/06/04	34	117.25	16	116.38	116.00	18	11,828	0.15%
2021/06/03	17	111.65	44	115.15	118.50	-27	11,556	-0.23%
2021/06/02	9	110.89	11	109.14	108.50	-2	11,197	-0.02%
2021/06/01	18	109.69	21	109.67	109.50	-3	11,169	-0.03%
2021/05/31	55	107.84	43	108.63	109.50	12	11,115	0.11%
2021/05/28	24.1	103.11	25	105.06	104.50	-0.9	10,979	-0.01%
2021/05/27	7	102.21	13	103.12	103.00	-6	10,978	-0.05%
2021/05/26	58	105.39	26	104.52	104.50	32	10,998	0.29%
2021/05/25	17	100.00	82	104.14	104.50	-65	11,058	-0.59%
2021/05/24	7	94.41	6	94.40	96.00	1	11,321	0.01%
2021/05/21	11	93.23	55	92.68	94.40	-44	11,439	-0.38%
2021/05/20	32	89.93	14	89.81	88.20	18	11,606	0.16%
2021/05/19	21	93.81	21	93.92	94.00	0	11,700	0.00%
2021/05/18	24	94.27	28	93.27	94.20	-4	11,978	-0.03%
2021/05/17	26	91.22	33	91.29	90.20	-7	12,115	-0.06%
2021/05/14	4	90.70	3	91.97	89.20	1	12,079	0.01%
2021/05/13	18	88.47	20	87.33	86.10	-2	12,285	-0.02%
2021/05/12	32	86.83	31	84.94	87.40	1	12,262	0.01%
2021/05/11	26	92.44	20.1	91.28	88.00	5.9	12,169	0.05%
2021/05/10	11	97.89	10	96.67	96.20	1	12,243	0.01%
2021/05/07	28.1	100.02	20	100.09	100.50	8.1	12,339	0.07%
2021/05/06	14	97.18	6	97.05	95.50	8	12,339	0.06%
2021/05/05	9	98.46	9	97.04	95.00	0	12,391	0.00%
2021/05/04	30	97.71	10	97.65	97.60	20	12,417	0.16%
2021/05/03	55	101.97	6	101.25	102.00	49	12,442	0.39%
2021/04/29	13	107.00	4.1	105.90	105.50	8.9	12,594	0.07%
2021/04/28	37.1	110.58	21	110.36	109.00	16.1	12,756	0.13%
2021/04/27	12	106.84	5.4	106.50	107.50	6.7	12,631	0.05%
2021/04/26	8	111.25	7	112.00	111.00	1	12,451	0.01%
2021/04/23	3	113.50	3	110.50	113.00	0	12,412	0.00%
2021/04/22	3	110.83	9.5	111.89	108.50	-6.5	12,462	-0.05%
2021/04/21	8	112.19	6	111.75	111.00	2	12,475	0.02%
2021/04/20	6	113.50	30	113.02	114.00	-24	12,822	-0.19%
2021/04/19	41.5	113.83	12	115.58	113.00	29.5	13,083	0.23%
2021/04/16	7	113.86	7	112.57	116.50	0	13,118	0.00%
2021/04/15	4	107.75	4	108.50	110.50	0	12,997	0.00%
2021/04/14	7	105.71	8	107.19	104.50	-1	13,102	-0.01%
2021/04/13	4	109.38	3	108.83	107.50	1	13,201	0.01%
2021/04/12	7	112.64	5	112.80	112.00	2	13,332	0.02%
2021/04/09	10	113.15	12	115.46	112.00	-2	13,534	-0.01%
2021/04/08	7	113.50	2	113.50	112.00	5	13,409	0.04%
2021/04/07	4	112.75	4	114.13	115.00	0	13,361	0.00%
2021/04/06	5	113.20	7	111.71	116.00	-2	13,343	-0.01%
2021/04/01	9	110.56	12	109.71	109.50	-3	13,182	-0.02%
2021/03/31	12	109.79	27.1	110.65	112.00	-15.1	12,952	-0.12%
2021/03/30	4.1	107.48	22	105.89	105.50	-18	12,575	-0.14%
2021/03/29	5	101.36	2.1	100.72	100.50	2.9	12,244	0.02%
2021/03/26	8	97.36	82	100.10	102.50	-74	12,027	-0.62%
2021/03/25	7.1	94.26	6	94.35	93.30	1.1	11,722	0.01%
2021/03/24	3	93.17	6.1	93.32	93.30	-3.1	11,666	-0.03%
2021/03/23	4.1	92.04	4	92.43	90.70	0.1	11,678	0.00%
2021/03/22	9	89.73	6	90.33	91.50	3	11,766	0.03%
2021/03/19	10	90.77	8	90.54	90.60	2	11,844	0.02%
2021/03/18	2	93.21	0	0.00	93.40	2	11,924	0.02%
2021/03/17	3	93.80	5	92.58	92.70	-2	12,204	-0.02%
2021/03/16	5	94.38	6	93.30	93.30	-1	12,264	-0.01%
2021/03/15	9	94.79	5	93.70	93.70	4	12,329	0.03%
2021/03/12	32	95.72	33	95.72	95.00	-1	12,394	-0.01%
2021/03/11	12	94.61	17	94.94	94.90	-5	12,461	-0.04%
2021/03/10	12	93.22	17	93.64	94.90	-5	12,435	-0.04%
2021/03/09	12	90.53	8	90.66	89.60	4	12,473	0.03%
2021/03/08	14	92.94	11	94.07	92.20	3	12,630	0.02%
2021/03/05	58	91.85	10	91.34	91.10	48	13,043	0.37%
2021/03/04	15	92.84	8	93.43	92.00	7	13,503	0.05%
2021/03/03	13	92.00	6	91.82	92.00	7	14,129	0.05%
2021/03/02	13	95.87	9	94.08	93.60	4	14,989	0.03%
2021/02/26	9	97.54	5	97.58	96.10	4	15,742	0.03%
2021/02/25	9	98.62	30	97.66	99.50	-21	16,067	-0.13%
2021/02/24	8	97.83	28	98.98	96.50	-20	15,944	-0.13%
2021/02/23	13	96.58	10	96.10	95.30	3	15,577	0.02%
2021/02/22	2	93.75	72	97.39	98.50	-70	15,472	-0.45%
2021/02/19	3	91.10	17.1	92.29	93.00	-14.1	15,248	-0.09%
2021/02/18	5	88.50	19.1	90.31	91.30	-14.1	15,315	-0.09%
2021/02/17	1	88.20	15	85.32	88.30	-14	15,075	-0.09%
2021/02/05	3	80.83	3	80.70	80.30	0	14,865	0.00%
2021/02/04	5	79.04	5	78.96	82.00	0	14,829	0.00%
2021/02/03	11	78.35	101	78.23	79.10	-90	14,645	-0.61%	大賣/
2021/02/02	53	75.84	2	75.50	75.50	51	14,931	0.34%
2021/02/01	23.3	74.34	17	74.45	74.30	6.3	14,977	0.04%
2021/01/29	93.5	78.57	5	80.26	78.10	88.5	15,047	0.59%
2021/01/28	23.3	82.56	12	83.13	81.60	11.3	15,432	0.07%
2021/01/27	13	85.58	0	0.00	85.50	13	16,075	0.08%
2021/01/26	5	87.92	3	88.23	87.10	2	16,288	0.01%
2021/01/25	5	90.46	21.1	89.81	87.90	-16.1	16,816	-0.10%
2021/01/22	13	90.26	14	91.59	91.50	-1	16,867	-0.01%
2021/01/21	21.1	89.53	4.5	90.91	89.30	16.6	17,204	0.10%
2021/01/20	9.2	87.80	7	89.41	87.20	2.2	17,173	0.01%
2021/01/18	3	86.60	0	0.00	88.10	3	17,175	0.02%
2021/01/15	5	88.46	25	87.90	88.30	-20	17,186	-0.12%
2021/01/14	8.3	89.00	11	88.67	87.70	-2.7	17,319	-0.02%
2021/01/13	36	90.76	28.3	89.86	89.10	7.8	17,321	0.04%
2021/01/12	13.3	89.24	42	89.89	90.00	-28.8	17,027	-0.17%
2021/01/11	0	0.00	12	87.98	88.70	-12	16,874	-0.07%
2021/01/08	26	87.16	9	86.76	86.20	17	16,876	0.10%
2021/01/07	11	87.38	32	87.32	88.20	-21	17,285	-0.12%
2021/01/06	53	86.16	57	85.61	85.00	-4	17,545	-0.02%
2021/01/05	38	85.15	5	86.22	85.80	33	17,390	0.19%
2021/01/04	28	84.84	10	84.14	85.00	18	17,323	0.10%
2020/12/31	6	81.03	4	80.93	80.90	2	17,264	0.01%
2020/12/30	9	80.44	6	80.77	80.50	3	17,305	0.02%
2020/12/29	0	0.00	3	80.90	80.40	-3	17,324	-0.02%
2020/12/28	4	80.60	1	80.60	80.50	3	17,313	0.02%
2020/12/24	4	82.03	2	82.35	82.50	2	17,381	0.01%
2020/12/23	5	81.60	6	81.05	82.00	-1	17,506	-0.01%
2020/12/22	7	81.37	7	80.24	80.00	0	17,610	0.00%
2020/12/21	1	82.60	22	82.09	82.20	-21	17,662	-0.12%
2020/12/17	5	85.12	7	84.67	84.00	-2	17,731	-0.01%
2020/12/16	17	84.86	13	86.12	84.70	4	17,683	0.02%
2020/12/14	20	85.60	13	84.75	86.30	7	17,707	0.04%
2020/12/11	12	85.49	5	85.98	83.60	7	17,937	0.04%
2020/12/10	15	84.22	1	84.20	84.20	14	18,101	0.08%
2020/12/09	3	85.80	0	0.00	85.70	3	18,131	0.02%
2020/12/08	2	86.70	4	86.43	86.70	-2	18,114	-0.01%
2020/12/07	4	87.65	7	86.76	85.50	-3	18,060	-0.02%
2020/12/04	5	86.04	0	0.00	85.90	5	17,952	0.03%
2020/12/03	3	84.70	2	86.35	87.10	1	17,902	0.01%
2020/12/02	7	85.99	11	86.72	86.80	-4	17,932	-0.02%
2020/12/01	29	86.44	11	87.37	85.80	18	17,834	0.10%
2020/11/30	27	92.03	13	92.72	90.70	14	17,563	0.08%
2020/11/27	30	92.48	37.1	91.49	91.00	-7.1	17,211	-0.04%
2020/11/26	35.1	89.03	118.1	90.71	92.40	-83	16,793	-0.49%	大賣/
2020/11/25	59	86.58	10	86.30	84.00	49	15,961	0.31%
2020/11/24	2	82.50	11.4	84.44	84.70	-9.4	15,358	-0.06%
2020/11/23	3	76.67	5	76.60	77.00	-2	15,027	-0.01%
2020/11/20	9	75.76	0	0.00	75.20	9	14,990	0.06%
2020/11/19	5	75.80	22	76.03	75.60	-17	15,066	-0.11%
2020/11/18	55	77.62	49	78.12	77.20	6	15,162	0.04%
2020/11/17	55	78.07	67	76.93	78.40	-12	15,253	-0.08%
2020/11/16	39	75.50	35	76.56	75.40	4	15,178	0.03%
2020/11/13	64	75.74	44	76.45	76.00	20	15,309	0.13%
2020/11/12	51	78.30	46	79.07	77.00	5	15,305	0.03%
2020/11/11	28	78.25	26	78.82	78.00	2	15,513	0.01%
2020/11/10	5	78.96	13	80.32	78.10	-8	16,185	-0.05%
2020/11/09	27	78.30	26	78.84	77.80	1	16,619	0.01%
2020/11/06	61	78.79	63	79.28	77.20	-2	17,036	-0.01%
2020/11/05	65	79.21	72.1	79.84	78.30	-7.1	17,082	-0.04%
2020/11/04	10	76.83	108	77.92	78.00	-98	16,720	-0.59%	大賣/
2020/11/03	61	73.18	8	72.99	73.30	53	16,115	0.33%
2020/11/02	8	72.11	44	72.32	72.30	-36	15,984	-0.23%
2020/10/30	31	69.48	30	69.10	69.10	1	15,737	0.01%
2020/10/29	34.1	68.28	55	68.74	68.90	-20.9	15,809	-0.13%
2020/10/28	15	65.89	8	65.20	65.80	7	15,306	0.05%
2020/10/27	5	67.98	3	68.57	67.40	2	15,332	0.01%
2020/10/26	4	67.25	0	0.00	66.70	4	15,433	0.03%
2020/10/23	9	67.48	7	67.69	67.80	2	15,551	0.01%
2020/10/22	40	69.58	11	69.60	68.90	29	15,856	0.18%
2020/10/21	6	71.68	4	71.93	71.80	2	15,640	0.01%
2020/10/20	4	71.10	2	71.45	71.50	2	15,742	0.01%
2020/10/19	3	72.03	6	72.27	72.40	-3	15,732	-0.02%
2020/10/16	22	71.85	16	72.09	70.10	6	15,759	0.04%
2020/10/15	47	73.50	39	73.11	72.80	8	15,850	0.05%
2020/10/14	10	70.95	34	71.56	72.30	-24	15,363	-0.16%
2020/10/13	6	66.90	2	67.50	67.30	4	14,959	0.03%
2020/10/12	1	67.60	9	67.16	68.40	-8	14,992	-0.05%
2020/10/08	12	68.59	9	68.62	68.10	3	15,011	0.02%
2020/10/07	4	67.23	0	0.00	67.10	4	14,852	0.03%
2020/10/06	1	67.80	0	0.00	66.50	1	14,831	0.01%
2020/10/05	0	0.00	3	66.87	66.60	-3	14,962	-0.02%
2020/09/30	39	65.86	43	64.13	65.90	-4	15,080	-0.03%
2020/09/29	2	65.35	0	0.00	64.90	2	15,146	0.01%
2020/09/28	2	65.70	20	66.08	66.40	-18	15,193	-0.12%
2020/09/25	7	62.51	6	61.72	62.50	1	15,142	0.01%
2020/09/24	5	65.06	13	65.05	64.90	-8	15,156	-0.05%
2020/09/23	7	65.34	0	0.00	65.00	7	15,192	0.05%
2020/09/22	12	66.40	3	66.40	66.40	9	15,480	0.06%
2020/09/21	12	69.22	3	69.33	68.10	9	15,912	0.06%
2020/09/18	8	68.55	9	68.62	68.90	-1	16,263	-0.01%
2020/09/17	12	68.41	57	68.10	68.00	-45	16,280	-0.28%
2020/09/16	23	70.19	75	69.37	69.20	-52	16,266	-0.32%
2020/09/15	25	69.03	78	68.81	68.70	-53	16,187	-0.33%
2020/09/14	4	65.20	13	64.90	65.40	-9	16,305	-0.06%
2020/09/11	37	61.99	1	62.40	62.20	36	16,451	0.22%
2020/09/10	6.1	63.45	4	63.65	63.20	2.1	16,575	0.01%
2020/09/09	1	63.20	1	63.70	64.40	0	16,862	0.00%
2020/09/08	8	63.91	9	64.32	64.00	-1	17,180	-0.01%
2020/09/07	81	64.96	0	0.00	64.00	81	17,740	0.46%
2020/09/04	7	65.34	4	66.63	67.00	3	18,605	0.02%
2020/09/03	52	67.18	20	67.10	66.10	32	19,085	0.17%
2020/09/02	55	67.05	30	67.75	67.40	25	18,943	0.13%
2020/09/01	23	66.77	44	67.01	68.00	-21	18,918	-0.11%
2020/08/31	33	64.68	34.3	63.87	63.80	-1.3	18,645	-0.01%
2020/08/28	26	63.97	4	64.13	63.80	22	18,598	0.12%
2020/08/27	19	67.60	25	66.99	66.60	-6	18,462	-0.03%
2020/08/26	31	66.89	3	66.60	66.30	28	18,586	0.15%
2020/08/25	8	66.79	5	66.82	67.50	3	18,694	0.02%
2020/08/24	7	67.77	2	67.35	66.30	5	18,625	0.03%
2020/08/21	5	69.52	4	69.63	68.90	1	18,469	0.01%
2020/08/20	2	72.00	13	72.05	69.80	-11	18,355	-0.06%
2020/08/19	18	79.17	4	77.48	77.50	14	18,230	0.08%
2020/08/18	5	80.46	16	80.46	80.20	-11	18,173	-0.06%
2020/08/17	6.3	78.47	11	78.45	79.00	-4.7	18,069	-0.03%
2020/08/14	56	76.68	29	77.30	77.20	27	17,719	0.15%
2020/08/13	48	82.59	21	83.88	77.90	27	16,916	0.16%
2020/08/12	20	86.16	16	86.41	86.20	4	16,110	0.02%
2020/08/11	18	84.58	15	85.98	82.50	3	15,567	0.02%
2020/08/10	1	82.20	64	82.67	82.60	-63	15,235	-0.41%
2020/08/07	4	81.88	6	81.22	80.70	-2	15,084	-0.01%
2020/08/06	94	82.75	32	82.34	83.00	62	14,933	0.42%
2020/08/05	17	82.09	34	81.65	81.70	-17	14,694	-0.12%
2020/08/04	13	79.02	63	78.69	77.50	-50	14,364	-0.35%
2020/08/03	2	77.40	56	76.38	76.00	-54	14,091	-0.38%
2020/07/31	67	75.39	59	76.19	77.40	8	14,018	0.06%
2020/07/30	146	75.24	37	74.62	75.80	109	13,762	0.79%	大買/鉅額交易
2020/07/29	3	72.47	2	72.55	72.70	1	13,464	0.01%
2020/07/28	24	71.70	60	72.07	72.80	-36	13,322	-0.27%
2020/07/27	3	69.93	6	70.13	69.50	-3	13,023	-0.02%
2020/07/24	37	70.92	24	71.04	69.80	13	13,044	0.10%
2020/07/23	4	69.88	4	69.90	70.70	0	12,884	0.00%
2020/07/22	7	69.11	2	69.55	70.50	5	12,980	0.04%
2020/07/21	4	68.35	11	68.70	69.10	-7	12,911	-0.05%
2020/07/20	2	64.60	2	64.45	65.20	0	12,644	0.00%
2020/07/17	8	65.19	1	65.00	64.70	7	12,639	0.06%
2020/07/16	7	67.17	10	67.06	67.20	-3	12,594	-0.02%
2020/07/15	22	67.86	15	66.94	64.90	7	12,503	0.06%
2020/07/14	4	67.43	3	68.27	67.70	1	12,380	0.01%
2020/07/13	11	68.71	1	67.70	68.00	10	12,348	0.08%
2020/07/10	10	68.18	5	67.80	67.10	5	12,452	0.04%
2020/07/09	4	73.25	5	73.28	71.00	-1	12,414	-0.01%
2020/07/08	5	73.44	11	73.20	73.90	-6	12,229	-0.05%
2020/07/07	10	71.63	4	72.23	72.00	6	12,119	0.05%
2020/07/06	8	72.66	9	72.92	73.00	-1	12,037	-0.01%
2020/07/03	11	73.39	10	73.18	71.50	1	11,982	0.01%
2020/07/02	7	71.93	2	72.75	72.90	5	11,879	0.04%
2020/07/01	32	72.93	26.1	73.09	72.50	5.9	11,799	0.05%
2020/06/30	13	70.76	23	71.62	70.30	-10	11,524	-0.09%
2020/06/29	90	68.18	90	68.48	67.70	0	11,088	0.00%
2020/06/24	2	65.30	3	65.43	65.70	-1	10,727	-0.01%
2020/06/23	2.1	64.44	1	65.20	65.20	1.1	10,740	0.01%
2020/06/22	2	64.90	1	67.10	64.70	1	10,613	0.01%
2020/06/19	40	64.27	49	64.84	65.50	-9	10,362	-0.09%
2020/06/18	7	60.89	12	61.69	62.60	-5	9,793	-0.05%
2020/06/17	26	60.69	19	60.58	60.60	7	9,542	0.07%
2020/06/16	14	61.62	12	61.95	61.00	2	9,437	0.02%
2020/06/15	11	62.34	11	62.65	61.10	0	9,162	0.00%
2020/06/12	34	63.90	32	63.82	62.50	2	8,859	0.02%
2020/06/11	19	63.67	54	63.63	65.00	-35	8,373	-0.42%
2020/06/10	30	57.44	59	58.05	59.70	-29	7,388	-0.39%
2020/06/09	0	0.00	17	54.30	54.30	-17	6,884	-0.25%
2020/06/08	23	54.70	11	54.83	52.80	12	6,868	0.17%
2020/06/05	2	53.40	2	52.90	52.90	0	6,718	0.00%
2020/06/03	1	52.90	1	52.20	52.60	0	6,738	0.00%
2020/06/02	11	53.36	7	53.10	52.50	4	6,632	0.06%
2020/06/01	3	50.20	9	50.18	51.20	-6	6,401	-0.09%
2020/05/29	4	47.26	5	47.97	48.15	-1	6,224	-0.02%
2020/05/28	2	46.68	4	47.01	46.70	-2	6,153	-0.03%
2020/05/27	4	46.98	0	0.00	46.30	4	6,158	0.06%
2020/05/26	7	46.41	2	45.93	46.40	5	6,110	0.08%
2020/05/25	1	45.30	1	44.65	45.00	0	6,057	0.00%
2020/05/22	2	46.95	2	47.55	46.40	0	6,026	0.00%
2020/05/21	1	47.40	0	0.00	47.35	1	6,228	0.02%
2020/05/20	2	46.98	1	46.95	46.95	1	6,325	0.02%
2020/05/19	2	48.25	1	48.85	48.00	1	6,382	0.02%
2020/05/18	5	48.87	0	0.00	47.90	5	6,374	0.08%
2020/05/11	0	0.00	5	54.50	54.70	-5	6,782	-0.07%
2020/05/08	1	53.30	5	53.30	53.30	-4	6,864	-0.06%
2020/05/07	2	52.55	2	52.95	52.20	0	6,934	0.00%
2020/05/06	0	0.00	2	52.20	51.60	-2	7,080	-0.03%
2020/05/05	3	52.03	3.4	52.08	51.60	-0.4	7,198	0.00%
2020/05/04	3	52.27	4	52.38	52.60	-1	7,160	-0.01%
2020/04/30	0	0.00	4	51.90	52.80	-4	7,118	-0.06%
2020/04/29	18	50.85	18	51.38	51.00	0	7,048	0.00%
2020/04/28	4	50.00	8	50.35	50.00	-4	6,974	-0.06%
2020/04/27	8	50.79	17	51.54	50.40	-9	6,979	-0.13%
2020/04/24	2	47.90	5	48.80	50.90	-3	6,799	-0.04%
2020/04/23	2	48.00	6	48.28	47.95	-4	6,681	-0.06%
2020/04/22	3	47.15	4	47.68	48.70	-1	6,628	-0.02%
2020/04/20	5	48.44	1	47.85	48.00	4	6,501	0.06%
2020/04/17	32	48.89	9	47.33	47.25	23	6,484	0.35%
2020/04/15	5	48.58	4	48.13	47.60	1	6,372	0.02%
2020/04/14	12	45.50	22	46.39	47.45	-10	6,214	-0.16%
2020/04/13	1	44.25	0	0.00	43.15	1	6,099	0.02%
2020/04/10	1	42.30	3	42.50	43.70	-2	6,161	-0.03%
2020/04/09	5	43.24	1	43.00	42.95	4	6,191	0.06%
2020/04/08	3	44.20	1	44.70	43.90	2	6,190	0.03%
2020/04/07	1	44.00	14	44.01	44.30	-13	6,123	-0.21%
2020/04/06	9	41.96	4	42.30	42.20	5	6,030	0.08%
2020/04/01	11	41.01	21	41.65	41.70	-10	5,971	-0.17%
2020/03/31	2	40.15	23	40.22	40.45	-21	5,882	-0.36%
2020/03/30	6	37.28	5	37.61	38.30	1	5,801	0.02%
2020/03/27	13	37.49	9	37.91	36.75	4	5,793	0.07%
2020/03/26	5	36.49	2	36.35	36.50	3	5,722	0.05%
2020/03/25	2	35.45	0	0.00	35.60	2	5,689	0.04%
2020/03/24	12	33.68	0	0.00	33.85	12	5,720	0.21%
2020/03/19	1	31.05	9	31.05	31.05	-8	5,957	-0.13%
2020/03/18	1	35.00	7	34.93	34.50	-6	5,950	-0.10%
2020/03/17	14	35.24	6	35.58	35.20	8	6,035	0.13%
2020/03/16	5	39.58	7	40.31	39.00	-2	6,167	-0.03%
2020/03/13	1	40.00	0	0.00	42.75	1	6,130	0.02%
2020/03/12	5	46.85	3	45.30	44.15	2	6,072	0.03%
2020/03/11	2	48.75	0	0.00	48.95	2	6,103	0.03%
2020/03/10	3	48.00	4	48.53	49.60	-1	6,198	-0.02%
2020/03/09	5	49.80	1	49.10	49.20	4	6,206	0.06%
2020/03/06	0	0.00	1	52.90	52.70	-1	6,156	-0.02%
2020/03/05	5	53.06	1	53.30	52.50	4	6,247	0.06%
2020/03/04	3	52.37	2	52.50	52.70	1	6,363	0.02%
2020/03/03	3	53.27	0	0.00	52.60	3	6,535	0.05%
2020/03/02	1	52.80	6	52.67	52.80	-5	6,924	-0.07%
2020/02/27	7	52.20	3	51.90	51.60	4	6,949	0.06%
2020/02/26	1	53.30	3	53.37	52.60	-2	6,936	-0.03%
2020/02/25	15	54.40	7	54.83	54.30	8	6,965	0.11%
2020/02/24	9	55.23	19	55.88	55.80	-10	6,912	-0.14%
2020/02/21	7	54.61	8	54.99	54.20	-1	6,832	-0.01%
2020/02/20	11	54.28	18	54.27	54.10	-7	7,202	-0.10%
2020/02/19	6	53.17	10	53.64	53.70	-4	7,179	-0.06%
2020/02/18	21	52.72	7	52.99	52.40	14	7,190	0.19%
2020/02/17	6	53.55	3	53.80	54.20	3	7,103	0.04%
2020/02/14	2	53.25	1	53.60	53.00	1	7,021	0.01%
2020/02/13	2	52.85	8	53.05	53.00	-6	7,030	-0.09%
2020/02/12	2	52.15	12	52.54	52.70	-10	6,933	-0.14%
2020/02/11	4	50.09	13	50.93	51.20	-9	6,750	-0.13%
2020/02/10	11	49.74	2	49.80	48.75	9	6,657	0.14%
2020/02/07	12	50.73	4	51.28	50.20	8	6,601	0.12%
2020/02/06	0	0.00	36	49.75	51.30	-36	6,432	-0.56%
2020/02/05	2	47.13	1	46.50	46.65	1	6,383	0.02%
2020/02/04	2	46.68	1	47.15	47.20	1	6,436	0.02%
2020/02/03	20	45.30	1	45.00	45.75	19	6,517	0.29%
2020/01/31	1	45.00	2	46.15	47.00	-1	6,613	-0.02%
2020/01/30	2	46.23	0	0.00	45.55	2	6,898	0.03%
2020/01/20	0	0.00	29	50.30	50.60	-29	7,056	-0.41%
2020/01/17	39	50.05	2	50.10	50.00	37	7,249	0.51%
2020/01/16	0	0.00	5	48.70	48.90	-5	7,378	-0.07%
2020/01/15	1	49.55	0	0.00	49.95	1	7,489	0.01%
2020/01/14	0	0.00	5	50.18	50.30	-5	7,691	-0.07%
2020/01/13	14	49.76	1	49.20	49.65	13	7,794	0.17%
2020/01/09	4	48.05	3	48.00	48.00	1	8,283	0.01%
2020/01/08	1	47.90	0.1	48.60	47.95	0.9	8,495	0.01%
2020/01/07	1	48.50	0	0.00	47.95	1	8,524	0.01%
2020/01/06	8	49.43	0	0.00	49.10	8	8,494	0.09%
2020/01/03	5	50.62	2	51.00	51.00	3	8,427	0.04%
2020/01/02	7	51.16	2	51.40	51.50	5	8,399	0.06%
2019/12/31	3	52.20	0.1	52.00	51.80	2.9	8,375	0.04%
2019/12/30	2	52.10	0	0.00	51.90	2	8,395	0.02%
2019/12/25	6	51.82	0	0.00	51.90	6	8,516	0.07%
2019/12/24	4	51.73	1	51.80	51.80	3	8,553	0.04%
2019/12/23	2	52.25	1	52.10	52.20	1	8,517	0.01%
2019/12/20	2	53.50	0	0.00	53.30	2	8,486	0.02%
2019/12/19	1	54.20	0	0.00	54.10	1	8,595	0.01%
2019/12/18	8	54.31	0	0.00	54.40	8	8,588	0.09%
2019/12/17	10	54.90	10	55.64	56.00	0	8,552	0.00%
2019/12/16	3	54.03	3	54.30	53.90	0	8,580	0.00%
2019/12/13	3	55.37	3	54.43	54.40	0	8,806	0.00%
2019/12/12	4	54.95	1	55.10	55.00	3	9,032	0.03%
2019/12/11	5	54.88	6	55.68	54.70	-1	9,316	-0.01%
2019/12/09	1	53.80	1	54.60	53.60	0	9,208	0.00%
2019/12/06	1	54.50	1	54.70	54.30	0	9,375	0.00%
2019/12/05	1	54.20	27	53.90	54.00	-26	9,346	-0.28%
2019/12/02	5	52.00	13	50.79	51.40	-8	9,286	-0.09%
2019/11/29	5	52.96	0	0.00	53.10	5	9,220	0.05%
2019/11/28	8	53.93	0	0.00	53.50	8	9,071	0.09%
2019/11/27	6	53.95	11	53.43	54.00	-5	8,916	-0.06%
2019/11/26	2	50.45	0	0.00	50.40	2	8,457	0.02%
2019/11/25	0	0.00	1	50.00	49.70	-1	8,368	-0.01%
2019/11/22	3	51.30	8	50.79	50.50	-5	8,329	-0.06%
2019/11/21	1	52.20	13	52.14	52.40	-12	8,236	-0.15%
2019/11/20	3	51.57	2	51.55	50.90	1	8,143	0.01%
2019/11/19	28	51.56	11	51.87	50.70	17	7,953	0.21%
2019/11/18	0	0.00	2	49.05	49.10	-2	7,476	-0.03%
2019/11/15	0	0.00	2	47.83	48.40	-2	7,428	-0.03%
2019/11/14	0	0.00	3	47.52	46.80	-3	7,373	-0.04%
2019/11/12	4	46.65	4	47.60	47.50	0	7,295	0.00%
2019/11/11	0	0.00	3	46.50	46.25	-3	7,237	-0.04%
2019/11/08	4	46.84	0	0.00	46.60	4	7,202	0.06%
2019/11/07	9	47.64	1.1	47.95	47.50	7.9	7,151	0.11%
2019/11/06	1	47.65	0	0.00	48.00	1	7,089	0.01%
2019/11/05	4	48.36	0	0.00	48.00	4	7,037	0.06%
2019/11/04	3	48.77	1	49.00	48.65	2	7,028	0.03%
2019/11/01	5	48.90	4	48.71	48.90	1	6,960	0.01%
2019/10/31	9	48.15	0	0.00	48.25	9	6,930	0.13%
2019/10/30	6	48.21	0	0.00	47.80	6	6,857	0.09%
2019/10/29	5	48.05	12	48.22	48.80	-7	6,787	-0.10%
2019/10/28	4	48.34	9	48.33	48.40	-5	6,693	-0.07%
2019/10/25	2	49.70	14	48.26	49.30	-12	6,506	-0.18%
2019/10/24	3	47.92	0	0.00	47.90	3	6,327	0.05%
2019/10/23	22	47.61	22	47.31	47.30	0	6,254	0.00%
2019/10/22	11	46.98	16	46.99	47.10	-5	6,156	-0.08%
2019/10/21	6	46.17	1	46.20	46.20	5	5,978	0.08%
2019/10/18	13	45.65	12	45.81	45.45	1	5,877	0.02%
2019/10/17	17	45.09	20	45.34	45.50	-3	5,737	-0.05%
2019/10/16	4	43.70	7	44.01	44.15	-3	5,387	-0.06%
2019/10/15	0	0.00	1	41.50	41.85	-1	5,208	-0.02%
2019/10/09	0	0.00	10	39.85	39.85	-10	5,209	-0.19%
2019/10/08	0	0.00	3	40.43	40.35	-3	5,197	-0.06%
2019/10/07	1	41.30	2	41.53	41.00	-1	5,198	-0.02%
2019/10/04	10	40.95	0	0.00	40.85	10	5,159	0.19%
2019/10/03	2	40.83	0	0.00	41.15	2	5,142	0.04%
2019/10/02	0	0.00	0.4	41.45	41.45	-0.4	5,109	-0.01%
2019/10/01	0	0.00	14	40.89	41.20	-14	5,084	-0.28%
2019/09/27	3	43.18	1	42.20	41.90	2	5,013	0.04%
2019/09/26	2	43.50	0	0.00	43.30	2	4,921	0.04%
2019/09/25	1	43.40	2	43.05	43.20	-1	4,941	-0.02%
2019/09/24	2	43.50	2	44.50	43.00	0	4,951	0.00%
2019/09/23	6	44.70	37	44.49	44.65	-31	4,820	-0.64%
2019/09/20	16	44.87	37	44.56	44.75	-21	4,749	-0.44%
2019/09/19	16	45.13	14	45.20	45.65	2	4,597	0.04%
2019/09/18	16	45.73	20	45.84	45.75	-4	4,439	-0.09%
2019/09/17	13	45.38	4	45.45	45.40	9	4,183	0.22%
2019/09/16	23.1	44.67	30	44.81	45.20	-6.9	3,920	-0.18%
2019/09/12	11	42.08	2	42.35	42.15	9	3,511	0.26%
2019/09/11	23	42.50	22	42.06	42.05	1	3,488	0.03%
2019/09/10	9	42.62	5	42.40	41.40	4	3,321	0.12%
2019/09/09	3	41.93	2	41.60	41.70	1	3,118	0.03%
2019/09/06	3	40.82	15	41.26	41.25	-12	3,022	-0.40%
2019/09/05	5	39.59	0	0.00	39.90	5	2,886	0.17%
2019/09/04	1	39.60	0	0.00	39.45	1	2,883	0.03%
2019/09/03	1	39.90	1	39.65	39.50	0	2,917	0.00%
2019/08/30	2	39.10	1	38.95	39.05	1	2,878	0.03%
2019/08/27	2	38.45	3	38.53	37.85	-1	2,833	-0.04%
2019/08/26	0	0.00	4	37.75	37.85	-4	2,821	-0.14%
2019/08/22	4	37.45	1	37.50	37.50	3	2,823	0.11%
2019/08/20	5	37.92	0	0.00	37.95	5	2,753	0.18%
2019/08/15	1	37.90	0	0.00	37.70	1	2,679	0.04%
2019/08/13	1.1	38.35	0	0.00	38.40	1.1	2,692	0.04%
2019/08/12	3	38.40	0	0.00	38.60	3	2,728	0.11%
2019/08/08	8	37.61	8	38.00	38.00	0	2,750	0.00%
2019/08/07	1	37.55	0	0.00	37.50	1	2,769	0.04%
2019/08/06	5	37.15	1	37.20	37.60	4	2,791	0.14%
2019/08/05	0.3	38.50	0	0.00	38.10	0.3	2,827	0.01%
2019/08/02	0	0.00	1	38.85	39.00	-1	2,862	-0.03%
2019/08/01	1	39.35	0	0.00	39.35	1	2,902	0.03%
2019/07/30	26	40.11	13	40.09	39.30	13	2,961	0.44%
2019/07/29	0	0.00	1	43.00	42.85	-1	2,792	-0.04%
2019/07/26	1	43.40	0	0.00	43.60	1	2,789	0.04%
2019/07/25	21	43.00	25	43.21	43.45	-4	2,815	-0.14%
2019/07/24	0	0.00	7	42.64	42.45	-7	2,887	-0.24%
2019/07/23	0	0.00	2	42.35	41.80	-2	2,935	-0.07%
2019/07/22	0	0.00	1	42.00	41.60	-1	3,038	-0.03%
2019/07/19	0	0.00	3	42.00	41.55	-3	3,312	-0.09%
2019/07/17	1	42.40	1	42.25	42.35	0	3,486	0.00%
2019/07/16	4	42.00	4	42.46	42.65	0	3,523	0.00%
2019/07/12	1	40.45	2	40.55	40.55	-1	4,255	-0.02%
2019/07/10	0	0.00	2	40.48	40.55	-2	4,564	-0.04%
2019/07/08	10	40.65	0	0.00	40.70	10	4,568	0.22%
2019/07/04	1	41.30	1	41.30	41.40	0	4,616	0.00%
2019/07/03	0.3	40.70	0	0.00	40.70	0.3	4,695	0.01%
2019/07/01	1	40.55	0	0.00	40.55	1	4,955	0.02%
2019/06/27	0	0.00	1	39.70	39.55	-1	4,968	-0.02%
2019/06/26	0	0.00	1	39.20	39.20	-1	5,018	-0.02%
2019/06/24	0.3	40.25	0	0.00	40.25	0.3	5,065	0.01%
2019/06/19	1	41.10	0	0.00	40.65	1	5,066	0.02%
2019/06/17	0	0.00	1	41.45	40.80	-1	5,115	-0.02%
2019/06/14	1	40.60	0	0.00	40.60	1	5,118	0.02%
2019/06/13	0	0.00	1	40.40	40.40	-1	5,139	-0.02%
2019/06/03	1	39.15	0	0.00	39.45	1	5,079	0.02%
2019/05/31	1	39.60	2	39.88	39.60	-1	5,089	-0.02%
2019/05/24	0	0.00	1	38.80	38.70	-1	5,110	-0.02%
2019/05/22	2	39.08	0	0.00	39.00	2	5,140	0.04%
2019/05/21	1	38.10	3	38.78	39.40	-2	5,193	-0.04%
2019/05/20	4	38.51	1	38.30	38.30	3	5,362	0.06%
2019/05/17	11	39.23	2	38.80	38.80	9	5,404	0.17%
2019/05/16	23	39.92	4	39.85	39.40	19	5,380	0.35%
2019/05/15	0	0.00	1	40.45	40.60	-1	5,386	-0.02%
2019/05/14	1	39.10	3	39.58	39.80	-2	5,360	-0.04%
2019/05/13	1	39.75	0	0.00	39.90	1	5,335	0.02%
2019/05/10	0	0.00	1	41.70	40.70	-1	5,261	-0.02%
2019/05/09	0	0.00	1	41.30	41.50	-1	5,200	-0.02%
2019/05/08	3	42.70	4	42.50	42.35	-1	5,119	-0.02%
2019/05/07	2	44.30	1	44.45	44.10	1	5,002	0.02%
2019/05/06	5	44.55	5	44.20	44.20	0	4,999	0.00%
2019/05/03	3	45.60	0	0.00	45.65	3	5,010	0.06%
2019/05/02	3	45.17	4	45.34	45.35	-1	4,974	-0.02%
2019/04/30	8	45.88	16	43.88	46.60	-8	4,917	-0.16%
2019/04/29	9	45.46	6	45.24	45.20	3	4,760	0.06%
2019/04/26	3.2	47.03	0	0.00	46.55	3.2	4,680	0.07%
2019/04/25	13	47.85	7	48.04	46.95	6	4,559	0.13%
2019/04/24	3	51.43	0	0.00	50.60	3	4,262	0.07%
2019/04/23	2	51.40	1	50.60	51.40	1	4,141	0.02%
2019/04/22	3	51.00	0	0.00	50.90	3	4,052	0.07%
2019/04/19	10	53.39	12	53.39	52.30	-2	3,967	-0.05%
2019/04/18	21	52.05	18	51.81	52.90	3	3,686	0.08%
2019/04/17	3	49.72	8	50.29	50.60	-5	3,166	-0.16%
2019/04/16	7	45.08	2	45.60	46.00	5	2,877	0.17%
2019/04/12	1	44.85	2	44.75	44.40	-1	2,918	-0.03%
2019/04/11	2	44.63	0	0.00	44.50	2	2,942	0.07%
2019/04/10	1	45.80	0	0.00	45.80	1	2,898	0.03%
2019/04/09	3	46.95	2	45.85	45.75	1	2,871	0.03%
2019/04/08	1	48.20	3	49.07	48.45	-2	2,808	-0.07%
2019/04/03	4	46.79	4	46.39	47.25	0	2,703	0.00%
2019/04/02	0	0.00	2	45.20	44.70	-2	2,546	-0.08%
2019/04/01	6	45.45	0	0.00	44.70	6	2,545	0.24%
2019/03/29	1	44.70	0	0.00	45.10	1	2,505	0.04%
2019/03/27	2	44.35	6	44.26	43.50	-4	2,508	-0.16%
2019/03/26	0	0.00	3	43.73	43.80	-3	2,456	-0.12%
2019/03/25	4	42.58	1	42.80	42.65	3	2,421	0.12%
2019/03/22	2	43.80	4	43.46	43.45	-2	2,417	-0.08%
2019/03/21	1	43.10	0	0.00	43.05	1	2,444	0.04%
2019/03/20	2	43.35	3	43.35	43.55	-1	2,474	-0.04%
2019/03/08	3	41.15	1	41.25	41.00	2	3,236	0.06%
2019/03/07	3	41.62	1	41.90	41.50	2	3,309	0.06%
2019/03/04	3	41.90	0	0.00	42.00	3	3,385	0.09%
2019/02/27	3	42.70	17	42.36	42.45	-14	3,379	-0.41%
2019/02/25	1	43.05	2	43.55	43.35	-1	3,408	-0.03%
2019/02/22	0	0.00	10	42.85	42.85	-10	3,416	-0.29%
2019/02/21	2	42.85	11	42.90	42.95	-9	3,499	-0.26%
2019/02/20	0	0.00	3	43.55	43.45	-3	3,498	-0.09%
2019/02/19	20	43.97	1	43.00	43.15	19	3,520	0.54%
2019/02/18	6	47.16	2	46.65	46.40	4	3,369	0.12%
2019/02/14	4	46.31	3	45.50	45.50	1	3,305	0.03%
2019/02/13	10	45.40	30	45.32	45.15	-20	3,264	-0.61%
2019/02/12	0	0.00	2	44.68	44.95	-2	3,258	-0.06%
2019/02/11	1	44.00	0	0.00	44.10	1	3,245	0.03%
2019/01/30	0	0.00	2	43.95	44.10	-2	3,246	-0.06%
2019/01/28	0	0.00	6	44.13	43.75	-6	3,245	-0.18%
2019/01/25	12	43.88	1	44.35	44.00	11	3,277	0.34%
2019/01/24	28	43.57	5	43.86	44.20	23	3,246	0.71%
2019/01/23	10	42.20	0	0.00	42.25	10	3,197	0.31%
2019/01/21	0	0.00	1	42.35	42.50	-1	3,227	-0.03%
2019/01/16	1	41.95	1	41.80	42.00	0	3,259	0.00%
2019/01/14	2	42.00	1	41.85	42.00	1	3,263	0.03%
2019/01/11	0	0.00	2	41.35	41.30	-2	3,266	-0.06%
2019/01/10	1	42.20	0	0.00	42.00	1	3,247	0.03%
2019/01/09	2	42.95	0	0.00	42.65	2	3,235	0.06%
2019/01/07	1	43.20	0	0.00	43.60	1	3,175	0.03%
2019/01/04	0	0.00	8	40.44	40.70	-8	3,153	-0.25%
2019/01/03	3	42.30	0.1	42.30	41.80	2.9	3,205	0.09%
2018/12/27	4	43.88	2	44.45	43.15	2	3,309	0.06%
2018/12/24	2	45.70	1	46.05	46.45	1	3,351	0.03%
2018/12/21	0	0.00	3	43.55	45.45	-3	3,470	-0.09%
2018/12/20	6	45.33	26	44.32	43.90	-20	3,499	-0.57%
2018/12/19	0	0.00	6	45.80	45.85	-6	3,503	-0.17%
2018/12/18	1	46.95	6	46.79	46.65	-5	3,541	-0.14%
2018/12/17	1	46.50	0	0.00	46.60	1	3,607	0.03%
2018/12/14	2	46.80	2	47.15	47.00	0	3,898	0.00%
2018/12/13	5	47.81	4	47.96	47.90	1	3,935	0.03%
2018/12/12	38	49.12	0	0.00	47.55	38	4,138	0.92%
2018/12/11	3	47.38	6	47.59	49.50	-3	4,085	-0.07%
2018/12/10	2	46.40	0	0.00	45.60	2	3,999	0.05%
2018/12/07	44	48.00	51	48.44	48.40	-7	3,917	-0.18%
2018/12/06	7	46.90	2	46.53	47.00	5	3,817	0.13%
2018/12/04	2	46.85	12.3	47.84	47.70	-10.3	3,687	-0.28%
2018/12/03	4	46.55	7	46.89	47.10	-3	3,597	-0.08%
2018/11/30	2	44.90	0	0.00	45.00	2	3,481	0.06%
2018/11/29	1.1	43.55	0	0.00	43.50	1.1	3,399	0.03%
2018/11/28	1	42.35	0	0.00	42.55	1	3,356	0.03%
2018/11/27	2	41.80	2	41.45	42.20	0	3,334	0.00%
2018/11/26	2	41.00	0	0.00	41.10	2	3,295	0.06%
2018/11/23	0.2	41.20	0	0.00	41.00	0.2	3,287	0.01%
2018/11/22	0	42.00	2	42.65	42.00	-2	3,284	-0.06%
2018/11/21	1	43.50	0	0.00	43.60	1	3,266	0.03%
2018/11/20	14	45.60	5	45.28	44.80	9	3,232	0.28%
2018/11/19	2	44.18	0	0.00	44.35	2	3,141	0.06%
2018/11/16	2	43.80	4	43.83	44.50	-2	3,103	-0.06%
2018/11/15	1.1	41.30	2	40.98	41.80	-0.9	3,033	-0.03%
2018/11/14	3	39.43	0	0.00	39.30	3	3,001	0.10%
2018/11/09	2	41.03	1	41.00	41.05	1	3,030	0.03%
2018/11/05	0	0.00	1	42.40	42.80	-1	3,103	-0.03%
2018/11/01	1	40.95	0	0.00	41.05	1	3,054	0.03%
2018/10/31	0	0.00	2	40.18	40.45	-2	3,041	-0.07%
2018/10/30	2	39.03	0	0.00	39.00	2	3,033	0.07%
2018/10/29	2	39.00	0	0.00	39.20	2	3,038	0.07%
2018/10/25	0	0.00	1	40.55	40.65	-1	3,101	-0.03%
2018/10/24	1	43.50	0	0.00	42.90	1	3,111	0.03%
2018/10/23	0	0.00	1	43.55	43.55	-1	3,173	-0.03%
2018/10/12	0	0.00	2	43.80	43.50	-2	3,200	-0.06%
2018/10/11	9	42.91	13	42.72	42.60	-4	3,196	-0.13%
2018/10/09	0	0.00	1	47.30	47.30	-1	3,181	-0.03%
2018/10/08	0	0.00	5	47.30	48.05	-5	3,176	-0.16%
2018/10/05	0	0.00	3	48.50	48.35	-3	3,190	-0.09%
2018/10/02	3	53.80	0	0.00	53.20	3	3,079	0.10%
2018/10/01	2.2	54.76	5	54.40	54.60	-2.8	2,989	-0.09%
2018/09/28	3	53.20	9	52.63	52.00	-6	2,940	-0.20%
2018/09/27	4	53.20	1	54.80	53.30	3	2,888	0.10%
2018/09/26	3	54.60	2	53.55	53.70	1	2,826	0.04%
2018/09/21	4	56.25	5	56.02	55.70	-1	2,757	-0.04%
2018/09/20	12	57.32	34	56.35	56.10	-22	2,679	-0.82%
2018/09/19	25	55.96	22	55.57	55.70	3	2,379	0.13%
2018/09/18	35	55.33	17	55.44	55.70	18	2,297	0.78%
2018/09/17	5	53.02	5	53.18	53.90	0	2,058	0.00%
2018/09/14	0	0.00	2	48.80	49.40	-2	1,905	-0.10%
2018/09/04	3	49.90	1	49.95	50.00	2	2,070	0.10%
2018/09/03	8	49.18	0	0.00	49.10	8	2,088	0.38%
2018/08/31	4	49.13	0	0.00	49.30	4	2,141	0.19%
2018/08/29	3	48.80	1	49.60	48.80	2	2,216	0.09%
2018/08/22	1	47.70	0	0.00	47.35	1	2,458	0.04%
2018/08/21	0	0.00	2	47.60	47.60	-2	2,538	-0.08%
2018/08/16	1	49.10	0	0.00	49.10	1	2,697	0.04%
2018/08/14	1	49.20	0	0.00	49.70	1	2,748	0.04%
2018/08/13	2	50.25	0	0.00	50.30	2	2,743	0.07%
2018/08/10	0	0.00	12	52.75	52.70	-12	2,700	-0.44%
2018/08/08	0	0.00	1	52.90	52.80	-1	2,711	-0.04%
2018/08/07	0	0.00	2	52.90	52.80	-2	2,732	-0.07%
2018/08/02	3	52.30	0	0.00	51.90	3	2,798	0.11%
2018/08/01	3	54.33	0	0.00	54.40	3	2,745	0.11%
2018/07/30	3	56.97	1	56.70	56.30	2	2,768	0.07%
2018/07/27	1	54.60	0	0.00	56.00	1	2,683	0.04%
2018/07/25	1	54.30	1	55.20	54.30	0	2,642	0.00%
2018/07/24	0	0.00	1	54.60	54.80	-1	2,612	-0.04%
2018/07/23	1	53.40	0	0.00	53.20	1	2,593	0.04%
2018/07/17	1	55.00	3	54.43	53.60	-2	2,612	-0.08%
2018/07/16	2	53.40	2	53.35	53.20	0	2,555	0.00%
2018/07/13	0	0.00	7	53.39	53.80	-7	2,548	-0.27%
2018/07/12	1	51.70	1	52.20	51.80	0	2,519	0.00%
2018/07/09	1	51.50	0	0.00	51.50	1	2,516	0.04%
2018/07/04	1	51.10	0	0.00	50.50	1	2,501	0.04%
2018/07/02	2	51.45	0	0.00	51.40	2	2,483	0.08%
2018/06/28	1	51.60	1	52.50	51.70	0	2,498	0.00%
2018/06/27	8	52.44	0	0.00	51.80	8	2,501	0.32%
2018/06/26	1	53.00	0	0.00	53.30	1	2,492	0.04%
2018/06/25	4	53.78	0	0.00	53.00	4	2,486	0.16%
2018/06/22	5	55.70	0	0.00	55.30	5	2,467	0.20%
2018/06/20	2	56.85	6	56.92	57.20	-4	2,440	-0.16%
2018/06/15	6	55.55	0	0.00	55.00	6	2,431	0.25%
2018/06/14	0	0.00	5	55.70	55.60	-5	2,422	-0.21%
2018/06/13	7	55.84	0	0.00	55.70	7	2,473	0.28%
2018/06/12	1	57.40	0	0.00	56.40	1	2,522	0.04%
2018/06/11	5	58.30	1	58.40	57.70	4	2,603	0.15%
2018/06/08	8	58.31	2	58.55	57.80	6	2,846	0.21%
2018/06/07	1	59.70	0	0.00	59.00	1	2,888	0.03%
2018/06/06	1	59.00	1	59.60	59.00	0	3,147	0.00%
2018/06/05	8	59.55	9	59.77	58.70	-1	3,322	-0.03%
2018/06/04	5	59.24	4	60.03	58.80	1	3,278	0.03%
2018/06/01	0	0.00	8	58.81	59.00	-8	3,255	-0.25%
2018/05/31	18	58.12	3	58.77	57.50	15	3,234	0.46%
2018/05/30	7	60.69	7	59.91	58.50	0	3,228	0.00%
2018/05/29	3	60.60	3	59.63	59.60	0	3,124	0.00%
2018/05/28	2	60.30	32	59.17	60.00	-30	3,067	-0.98%
2018/05/25	1	55.70	0	0.00	55.70	1	2,870	0.03%
2018/05/23	1	55.70	6	55.80	55.50	-5	2,931	-0.17%
2018/05/22	1	56.90	0	0.00	56.60	1	2,916	0.03%
2018/05/21	2	55.90	0	0.00	55.60	2	2,864	0.07%
2018/05/18	6	54.35	1	54.20	54.20	5	2,853	0.18%
2018/05/14	1	56.30	0	0.00	56.60	1	2,943	0.03%
2018/05/11	1	57.10	9.2	56.54	55.70	-8.2	2,958	-0.28%
2018/05/09	1	55.10	0	0.00	54.10	1	2,922	0.03%
2018/05/08	1	55.00	2	55.20	55.30	-1	2,959	-0.03%
2018/05/04	0	0.00	2	50.70	50.10	-2	2,994	-0.07%
2018/04/30	0	0.00	1	49.40	49.10	-1	3,059	-0.03%
2018/04/26	1	50.20	0	0.00	49.00	1	3,070	0.03%
2018/04/25	1	50.50	0	0.00	50.40	1	3,064	0.03%
2018/04/24	2	50.10	1	50.10	50.10	1	3,060	0.03%
2018/04/23	3	52.80	0	0.00	52.60	3	3,080	0.10%
2018/04/20	0	0.00	5	54.20	54.10	-5	3,108	-0.16%
2018/04/19	5	53.80	0	0.00	54.30	5	3,135	0.16%
2018/04/18	0	0.00	2	53.25	53.20	-2	3,149	-0.06%
2018/04/17	0	0.00	2	52.20	52.10	-2	3,175	-0.06%
2018/04/16	1	52.10	0	0.00	52.20	1	3,275	0.03%
2018/04/13	1	53.70	2	53.35	53.10	-1	3,345	-0.03%
2018/04/12	1	53.60	0	0.00	53.60	1	3,390	0.03%
2018/04/10	2	54.45	1	54.60	54.00	1	3,455	0.03%
2018/04/02	2	54.85	5	55.00	54.60	-3	3,484	-0.09%
2018/03/31	1	57.50	1	57.10	55.80	0	3,507	0.00%
2018/03/30	1	55.90	3	56.17	56.20	-2	3,658	-0.05%
2018/03/28	1	55.80	0	0.00	56.00	1	3,722	0.03%
2018/03/27	0	0.00	2	55.95	55.60	-2	3,708	-0.05%
2018/03/26	6	54.30	0	0.00	54.30	6	3,724	0.16%
2018/03/23	2	54.00	5	54.08	54.10	-3	3,765	-0.08%
2018/03/22	1	56.70	0	0.00	55.40	1	3,776	0.03%
2018/03/21	4	57.28	2	57.20	56.80	2	3,781	0.05%
2018/03/20	11	56.64	1	56.20	56.40	10	3,774	0.26%
2018/03/19	2	56.95	10	57.20	57.30	-8	3,837	-0.21%
2018/03/16	22	56.61	2	56.40	56.10	20	3,883	0.51%
2018/03/15	0	0.00	5	57.10	57.70	-5	3,907	-0.13%
2018/03/14	48	57.29	55.4	56.36	57.10	-7.4	3,863	-0.19%
2018/03/13	8	54.49	5	55.36	54.30	3	3,681	0.08%
2018/03/12	9	55.20	6	54.92	54.80	3	3,709	0.08%
2018/03/09	3	53.47	48	53.87	55.00	-45	3,552	-1.27%
2018/03/08	2	49.95	0	50.30	50.00	2	3,498	0.06%
2018/03/07	1	49.90	0	0.00	49.75	1	3,795	0.03%
2018/03/06	2	50.15	0	0.00	50.20	2	3,825	0.05%
2018/03/05	5	50.22	0	0.00	49.50	5	3,854	0.13%
2018/03/01	1	51.40	2	51.55	51.70	-1	3,840	-0.03%
2018/02/27	1	51.00	0	0.00	50.90	1	3,842	0.03%
2018/02/26	1	50.70	1	51.50	50.90	0	3,916	0.00%
2018/02/23	0.1	51.10	7	50.93	51.30	-7	3,969	-0.18%
2018/02/21	0	0.00	12	48.62	49.10	-12	4,013	-0.30%
2018/02/12	1	47.10	0	0.00	46.90	1	4,002	0.02%
2018/02/09	12	45.40	10	46.00	46.65	2	4,011	0.05%
2018/02/08	6	47.72	0	0.00	47.65	6	4,013	0.15%
2018/02/07	1	48.60	24	48.57	48.60	-23	4,031	-0.57%
2018/02/06	17	46.80	3	45.70	46.05	14	4,040	0.35%
2018/02/05	6	48.04	2	49.20	49.80	4	3,986	0.10%
2018/02/02	4	49.90	3.2	50.19	49.85	0.9	3,972	0.02%
2018/02/01	4.4	50.41	2	50.25	50.10	2.4	3,970	0.06%
2018/01/31	10	50.49	0	0.00	50.40	10	3,969	0.25%
2018/01/30	8	50.13	9	52.04	52.40	-1	3,977	-0.03%
2018/01/26	1	53.10	0	0.00	52.90	1	3,898	0.03%
2018/01/25	5	53.10	0	0.00	53.00	5	3,926	0.13%
2018/01/24	2	53.70	3	53.53	53.50	-1	3,999	-0.03%
2018/01/23	0	0.00	3	52.70	52.30	-3	4,094	-0.07%
2018/01/22	2	52.00	0	0.00	52.30	2	4,118	0.05%
2018/01/19	1	52.20	1	52.40	52.10	0	4,146	0.00%
2018/01/18	0	0.00	11	52.38	52.60	-11	4,144	-0.27%
2018/01/17	1	50.90	6	51.40	51.90	-5	4,129	-0.12%
2018/01/16	0.3	51.30	0	0.00	51.20	0.3	4,099	0.01%
2018/01/15	5	50.50	1	51.40	51.30	4	4,079	0.10%
2018/01/11	4	49.89	2	49.95	49.80	2	4,086	0.05%
2018/01/10	12	50.30	4.1	50.62	50.60	7.9	4,192	0.19%
2018/01/09	19	52.41	1.9	52.30	51.70	17.1	4,129	0.41%
2018/01/08	4	53.95	5	54.34	54.00	-1	4,071	-0.02%
2018/01/05	2	55.70	0	0.00	55.50	2	4,063	0.05%
2018/01/04	0	0.00	3	56.17	56.40	-3	4,033	-0.07%
2018/01/03	1	55.10	0	0.00	55.40	1	4,027	0.02%
2018/01/02	1	54.50	8	55.06	54.80	-7	4,018	-0.17%

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

永豐金-台中券商分點個股進出
永豐金-台中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

永豐金-台中 券商分點個股進出 永豐金-台中 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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析