景碩 (3189)-永豐金-南投券商分點個股進出

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

景碩

(3189)

可現股當沖

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

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－永豐金-南投券商分點個股進出

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-南投券商分點個股進出
永豐金-南投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	95.80	6	96.32	95.80	-6	2,858	-0.21%
2024/05/13	1	94.52	3	95.53	95.80	-2	2,866	-0.07%
2024/05/10	1	93.52	0	0.00	94.20	1	2,892	0.04%
2024/05/09	0	94.60	0	0.00	94.20	0	2,884	0.00%
2024/05/07	1	94.20	0	0.00	94.50	1	3,208	0.03%
2024/05/06	2	94.65	1	95.10	94.80	1	3,233	0.03%
2024/05/03	1	95.31	2	96.25	95.40	-1	3,252	-0.03%
2024/05/02	1	94.61	1	95.30	95.20	0	3,258	0.00%
2024/04/30	12	95.70	0	0.00	95.30	12	3,273	0.37%
2024/04/29	0	0.00	2	97.90	97.90	-2	3,272	-0.06%
2024/04/26	3	96.77	2	97.05	97.00	1	3,299	0.03%
2024/04/25	0	96.60	0	0.00	96.80	0	3,312	0.00%
2024/04/24	0	0.00	9	97.90	97.10	-9	3,321	-0.27%
2024/04/22	1	94.51	0	0.00	94.50	1	3,319	0.03%
2024/04/19	7	94.94	3	95.60	94.00	4	3,302	0.12%
2024/04/18	2	96.20	0	0.00	95.80	2	3,262	0.06%
2024/04/16	4	95.90	6	96.22	96.00	-2	3,277	-0.06%
2024/04/15	1	96.80	0	0.00	97.20	1	3,263	0.03%
2024/04/12	5.1	98.88	0	0.00	97.80	5.1	3,248	0.16%
2024/04/11	2	99.30	2	100.50	101.00	0	3,219	0.00%
2024/04/10	0	101.00	0	0.00	99.70	0	3,225	0.00%
2024/04/09	5	100.50	6	100.92	101.00	-1	3,217	-0.03%
2024/04/08	3	100.33	1	101.00	101.00	2	3,226	0.06%
2024/04/03	0	0.00	2	103.00	102.00	-2	3,206	-0.06%
2024/04/01	0	0.00	1	101.50	101.50	-1	3,171	-0.03%
2024/03/29	1	99.00	1	100.00	98.70	0	3,152	0.00%
2024/03/27	5	98.56	5	99.74	99.40	0	3,142	0.00%
2024/03/22	1	101.50	2	102.25	101.50	-1	3,343	-0.03%
2024/03/21	4.1	102.00	2	103.00	101.50	2.1	3,434	0.06%
2024/03/20	1	102.00	12.1	101.59	103.00	-11.1	3,478	-0.32%
2024/03/19	1	99.30	10	99.80	99.30	-9	3,381	-0.27%
2024/03/18	0	0.00	13	97.14	98.00	-13	3,289	-0.40%
2024/03/15	5	92.86	1	93.00	92.10	4	3,205	0.13%
2024/03/14	7	95.00	0	0.00	94.40	7	3,154	0.22%
2024/03/13	3	95.73	0.1	95.00	94.80	2.9	3,147	0.09%
2024/03/12	9.3	97.38	0	0.00	96.70	9.3	3,150	0.29%
2024/03/11	1	98.80	9	98.41	98.20	-8	3,156	-0.25%
2024/03/08	2	97.05	3	97.33	97.00	-1	3,218	-0.03%
2024/03/07	7	94.14	0	0.00	93.80	7	3,206	0.22%
2024/03/06	6	95.48	2	95.60	95.10	4	3,222	0.12%
2024/03/04	1	97.20	0	0.00	96.80	1	3,272	0.03%
2024/03/01	0	97.30	0	0.00	96.90	0	3,278	0.00%
2024/02/29	6	96.58	6	96.52	96.70	0	3,317	0.00%
2024/02/27	3	97.20	5	97.46	96.20	-2	3,302	-0.06%
2024/02/23	5	99.34	0	0.00	98.80	5	3,289	0.15%
2024/02/21	3	101.17	0	0.00	101.50	3	3,360	0.09%
2024/02/20	1	102.01	0	0.00	102.00	1	3,383	0.03%
2024/02/19	0	0.00	13	105.31	104.00	-13	3,367	-0.39%
2024/02/16	0	0.00	1	102.50	102.00	-1	3,341	-0.03%
2024/02/05	3	101.17	0	0.00	101.00	3	3,353	0.09%
2024/02/02	0	102.00	5	102.50	102.50	-5	3,370	-0.15%
2024/01/31	2	100.50	1	101.00	100.50	1	3,349	0.03%
2024/01/30	13	105.31	26	105.71	103.50	-13	3,341	-0.39%
2024/01/26	8	99.33	4	100.00	100.00	4	3,122	0.13%
2024/01/25	2	101.00	0	0.00	101.00	2	3,144	0.06%
2024/01/24	2	100.50	2	101.00	100.50	0	3,168	0.00%
2024/01/23	1	101.00	20	101.30	101.50	-19	3,285	-0.58%
2024/01/22	5	99.92	5.1	99.88	100.00	0	3,233	0.00%
2024/01/19	0	98.30	3	98.23	98.40	-3	3,225	-0.09%
2024/01/17	0	96.50	0	0.00	96.00	0	3,291	0.00%
2024/01/16	0	97.70	1	96.80	97.90	-1	3,285	-0.03%
2024/01/15	0	97.50	1	97.10	97.10	-1	3,278	-0.03%
2024/01/12	2	95.45	0	0.00	95.70	2	3,286	0.06%
2024/01/11	0.1	96.80	0	0.00	96.20	0.1	3,289	0.00%
2024/01/09	0	99.04	8	98.40	98.60	-8	3,279	-0.24%
2024/01/08	2	98.20	2	97.80	97.80	0	3,279	0.00%
2024/01/05	2	97.50	0	0.00	97.10	2	3,300	0.06%
2024/01/04	0	97.80	0	0.00	97.70	0	3,316	0.00%
2024/01/03	2	98.15	2	98.00	97.80	0	3,327	0.00%
2024/01/02	4	98.58	0	0.00	98.20	4	3,316	0.12%
2023/12/29	2	99.10	2	99.45	99.70	0	3,300	0.00%
2023/12/26	1	100.00	0	0.00	100.50	1	3,327	0.03%
2023/12/25	0	0.00	1	100.50	100.00	-1	3,355	-0.03%
2023/12/22	1	99.70	1	99.30	99.10	0	3,356	0.00%
2023/12/21	8	100.13	8	100.05	99.60	0	3,369	0.00%
2023/12/20	1	98.00	1	99.40	98.70	0	3,275	0.00%
2023/12/19	5	96.80	2	97.95	98.30	3	3,213	0.09%
2023/12/18	8	98.39	1	100.50	97.70	7	3,130	0.22%
2023/12/14	1	101.00	3	102.67	102.00	-2	2,953	-0.07%
2023/12/13	3	101.83	5	102.20	102.00	-2	2,959	-0.07%
2023/12/12	0	0.00	0	103.00	103.50	0	3,017	0.00%
2023/12/08	2	103.50	2	103.25	102.50	0	3,048	0.00%
2023/12/07	3	101.67	2	103.25	101.50	1	3,059	0.03%
2023/12/06	3	102.00	5	104.98	101.50	-2	3,040	-0.07%
2023/12/05	0	0.00	3.1	104.15	104.50	-3.1	2,998	-0.10%
2023/12/04	0	0.00	15	101.53	102.50	-15	2,940	-0.51%
2023/12/01	0	0.00	8	99.58	100.50	-8	2,932	-0.27%
2023/11/30	11	98.29	5	98.32	98.90	6	2,907	0.21%
2023/11/29	0	0.00	8	99.14	99.30	-8	2,894	-0.28%
2023/11/27	14	97.74	6	99.28	96.40	8	2,838	0.28%
2023/11/24	5	96.84	0	0.00	97.70	5	2,792	0.18%
2023/11/23	5	97.22	1	96.90	96.90	4	2,815	0.14%
2023/11/22	7	97.07	1	96.70	96.80	6	2,807	0.21%
2023/11/21	6	99.07	13	99.29	98.40	-7	2,789	-0.25%
2023/11/20	0	97.00	5	97.20	97.20	-5	2,716	-0.18%
2023/11/17	7	97.07	4	96.58	96.50	3	2,715	0.11%
2023/11/16	0	96.50	2	96.80	96.80	-2	2,681	-0.07%
2023/11/15	3	95.67	1	96.10	96.20	2	2,676	0.08%
2023/11/14	1	95.00	0	0.00	94.90	1	2,653	0.04%
2023/11/13	0	95.50	5	95.40	95.60	-5	2,651	-0.19%
2023/11/10	8.5	93.54	0	0.00	92.90	8.5	2,632	0.32%
2023/11/09	5	94.72	0	0.00	94.60	5	2,604	0.19%
2023/11/08	3	95.90	0	0.00	95.40	3	2,662	0.11%
2023/11/07	2	95.80	0	0.00	95.50	2	2,646	0.08%
2023/11/06	2	97.50	2	97.60	97.80	0	2,627	0.00%
2023/11/03	1	97.00	7	97.40	98.70	-6	2,610	-0.23%
2023/11/02	1	96.50	3	97.40	96.50	-2	2,579	-0.08%
2023/11/01	7	96.00	0	0.00	96.00	7	2,564	0.27%
2023/10/31	15	95.69	2	95.15	94.80	13	2,548	0.51%
2023/10/30	2	94.50	1	95.30	94.20	1	2,556	0.04%
2023/10/27	5	95.54	2	97.50	95.10	3	2,675	0.11%
2023/10/26	3.1	95.56	0	0.00	96.20	3.1	2,731	0.11%
2023/10/25	4.5	99.07	1	100.50	97.70	3.5	2,717	0.13%
2023/10/24	1	99.91	0	0.00	99.90	1	2,780	0.04%
2023/10/20	0.1	101.00	0	0.00	101.00	0.1	2,879	0.00%
2023/10/16	2	100.75	1	102.00	101.50	1	3,354	0.03%
2023/10/13	5	103.60	0	0.00	103.00	5	3,733	0.13%
2023/10/12	4	103.88	4	105.00	105.50	0	3,766	0.00%
2023/10/11	4	105.88	0	0.00	105.00	4	3,821	0.10%
2023/10/06	0	0.00	0.2	107.50	107.50	-0.2	3,975	0.00%
2023/10/05	1	108.00	1.2	108.93	108.50	-0.2	4,096	0.00%
2023/10/04	2	106.25	1	106.00	107.00	1	4,141	0.02%
2023/10/03	8	107.56	1	108.50	106.50	7	4,150	0.17%
2023/10/02	2	108.75	9	109.28	108.00	-7	4,173	-0.17%
2023/09/28	1	107.50	4	107.75	108.50	-3	4,182	-0.07%
2023/09/27	2	105.25	5	105.10	105.00	-3	4,198	-0.07%
2023/09/26	11.1	107.05	11	107.41	105.50	0.1	4,207	0.00%
2023/09/25	1	109.50	2	110.25	109.50	-1	4,208	-0.02%
2023/09/22	5	108.30	7	109.14	109.50	-2	4,227	-0.05%
2023/09/21	1	109.00	1	111.00	110.50	0	4,203	0.00%
2023/09/20	4	110.88	0	0.00	110.50	4	4,210	0.10%
2023/09/19	3	113.00	0	0.00	113.00	3	4,184	0.07%
2023/09/18	2	113.75	1.1	114.41	113.50	0.9	4,212	0.02%
2023/09/15	12	113.33	2	113.00	113.50	10	4,225	0.24%
2023/09/14	7	111.50	3	111.83	111.50	4	4,173	0.10%
2023/09/12	1	109.50	2	110.25	109.50	-1	4,155	-0.02%
2023/09/11	0	0.00	2	109.00	108.50	-2	4,186	-0.05%
2023/09/08	3	107.67	0	0.00	108.50	3	4,233	0.07%
2023/09/07	2.1	108.76	1	110.50	108.50	1.1	4,262	0.03%
2023/09/06	0	0.00	7	111.00	110.00	-7	4,251	-0.16%
2023/09/05	1	108.50	4	109.38	109.00	-3	4,240	-0.07%
2023/09/04	4	107.38	3	108.50	108.50	1	4,288	0.02%
2023/09/01	0.2	106.75	0	0.00	107.00	0.2	4,337	0.00%
2023/08/29	0	0.00	9	105.28	106.00	-9	4,587	-0.20%
2023/08/28	1	103.00	0	0.00	102.50	1	4,584	0.02%
2023/08/25	10	102.40	0	0.00	101.50	10	4,632	0.22%
2023/08/24	0	0.00	4	105.13	105.00	-4	4,670	-0.09%
2023/08/23	2	101.75	1	103.50	103.00	1	4,823	0.02%
2023/08/22	1	102.01	2	103.25	102.50	-1	4,965	-0.02%
2023/08/21	5	102.00	3	103.00	102.00	2	5,160	0.04%
2023/08/17	1	101.50	4	103.00	103.00	-3	5,219	-0.06%
2023/08/16	0	0.00	2	102.00	102.50	-2	5,227	-0.04%
2023/08/15	1	101.50	3	101.83	101.50	-2	5,251	-0.04%
2023/08/14	8.1	101.06	0	0.00	101.00	8.1	5,294	0.15%
2023/08/11	0	0.00	1	106.00	105.50	-1	5,265	-0.02%
2023/08/10	12	105.25	0	0.00	104.50	12	5,294	0.23%
2023/08/09	2	106.25	4	107.63	107.00	-2	5,297	-0.04%
2023/08/08	4	105.50	0	0.00	106.00	4	5,285	0.08%
2023/08/07	3	107.00	3	107.33	107.50	0	5,304	0.00%
2023/08/04	3	107.50	3	108.50	108.50	0	5,292	0.00%
2023/08/02	0	0.00	1	108.00	108.50	-1	5,317	-0.02%
2023/08/01	0	0.00	19.1	107.74	107.00	-19.1	5,279	-0.36%
2023/07/31	19	105.18	2	103.50	103.50	17	5,192	0.33%
2023/07/28	4	106.00	4	106.63	106.50	0	5,139	0.00%
2023/07/27	7.1	106.39	4	107.38	106.50	3.1	5,160	0.06%
2023/07/26	1	110.50	1	111.50	109.00	0	5,209	0.00%
2023/07/25	10	111.65	4	111.63	110.00	6	5,305	0.11%
2023/07/24	4	111.00	2	111.25	110.50	2	5,305	0.04%
2023/07/21	4	110.25	8	110.75	110.00	-4	5,361	-0.07%
2023/07/20	5	114.40	1	115.00	112.50	4	5,399	0.07%
2023/07/19	12	115.25	5	115.20	113.50	7	5,363	0.13%
2023/07/18	12	119.67	5	120.30	120.50	7	5,106	0.14%
2023/07/17	0	0.00	0.1	113.00	113.50	-0.1	4,771	0.00%
2023/07/14	1	111.50	2	111.75	111.50	-1	4,833	-0.02%
2023/07/13	2	111.25	9	112.17	110.00	-7	4,768	-0.15%
2023/07/12	2	113.25	4	113.88	113.50	-2	4,617	-0.04%
2023/07/10	1	115.00	0	0.00	115.50	1	4,496	0.02%
2023/07/07	0	0.00	3	115.50	115.50	-3	4,487	-0.07%
2023/07/06	0	0.00	2	117.25	117.00	-2	4,488	-0.04%
2023/07/05	2	117.25	5	118.30	117.00	-3	4,484	-0.07%
2023/07/04	2	116.00	0	0.00	117.00	2	4,497	0.04%
2023/07/03	1	117.00	0	0.00	117.00	1	4,518	0.02%
2023/06/30	3	116.17	13	115.73	116.50	-10	4,545	-0.22%
2023/06/29	0	0.00	4	114.38	115.00	-4	4,603	-0.09%
2023/06/28	1	114.00	0	0.00	112.00	1	4,609	0.02%
2023/06/27	1	114.05	11	113.68	113.50	-10	4,635	-0.22%
2023/06/26	1	116.00	2	116.50	116.50	-1	4,656	-0.02%
2023/06/20	0	0.00	1	115.50	116.50	-1	4,878	-0.02%
2023/06/19	1	115.00	1	116.50	114.50	0	5,026	0.00%
2023/06/16	1	115.50	0	0.00	115.00	1	5,101	0.02%
2023/06/15	3	117.00	9.1	116.94	116.50	-6.1	5,109	-0.12%
2023/06/14	1	116.00	5	116.60	117.00	-4	5,097	-0.08%
2023/06/13	0.1	114.50	1	114.50	115.00	-1	5,123	-0.02%
2023/06/12	3.1	112.35	0	0.00	113.50	3.1	5,181	0.06%
2023/06/09	5	111.40	0	0.00	112.00	5	5,216	0.10%
2023/06/08	9	112.83	0	0.00	111.50	9	5,251	0.17%
2023/06/07	12	116.08	1	115.50	116.00	11	5,260	0.21%
2023/06/06	4.1	117.99	0	0.00	117.50	4.1	5,269	0.08%
2023/06/05	1	116.50	0	0.00	119.00	1	5,305	0.02%
2023/06/02	0	0.00	10	119.75	118.00	-10	5,298	-0.19%
2023/05/31	2	115.50	0	0.00	116.50	2	5,425	0.04%
2023/05/29	12	117.42	0	0.00	116.00	12	5,453	0.22%
2023/05/26	0	0.00	6	115.75	115.50	-6	5,331	-0.11%
2023/05/25	15	112.50	1	114.45	112.00	14	5,240	0.27%
2023/05/24	0	110.50	0	111.00	111.00	0	5,096	0.00%
2023/05/23	0	112.50	0	0.00	112.50	0	5,155	0.00%
2023/05/16	1	108.00	1	108.50	108.00	0	5,506	0.00%
2023/05/15	1.1	106.52	0	0.00	106.50	1.1	5,544	0.02%
2023/05/12	1	109.00	0	0.00	109.00	1	5,573	0.02%
2023/05/11	1	109.50	1.1	109.50	109.50	-0.1	5,615	0.00%
2023/05/08	1	111.00	0	0.00	111.00	1	5,818	0.02%
2023/05/04	0	0.00	4	107.75	108.00	-4	5,960	-0.07%
2023/05/03	0.1	107.50	0	0.00	107.00	0.1	6,126	0.00%
2023/05/02	1.1	108.45	1	107.00	106.50	0.1	6,160	0.00%
2023/04/28	0	0.00	2	110.75	110.50	-2	6,142	-0.03%
2023/04/27	0.1	107.50	0	0.00	107.50	0.1	6,023	0.00%
2023/04/26	1	109.00	3	108.33	109.50	-2	6,040	-0.03%
2023/04/25	14.1	106.95	1	103.00	104.50	13.1	6,022	0.22%
2023/04/24	0	0.00	1	107.00	108.50	-1	5,935	-0.02%
2023/04/21	3.1	108.17	0	0.00	107.50	3.1	5,962	0.05%
2023/04/20	0.1	108.50	1	109.01	107.50	-1	5,966	-0.02%
2023/04/19	2.1	109.74	1	108.50	108.50	1.1	6,045	0.02%
2023/04/18	2	113.37	0	0.00	112.50	2	6,016	0.03%
2023/04/17	1.1	112.55	0.1	113.00	113.50	1	6,085	0.02%
2023/04/14	3.1	113.52	0	0.00	113.50	3.1	6,137	0.05%
2023/04/12	2	114.75	0	0.00	115.00	2	6,195	0.03%
2023/04/11	0	0.00	1	115.50	115.50	-1	6,252	-0.02%
2023/04/10	2.1	114.00	0	0.00	114.00	2.1	6,268	0.03%
2023/04/07	1	114.00	0	0.00	114.00	1	6,313	0.02%
2023/03/31	6	116.42	7	116.57	116.00	-1	6,397	-0.02%
2023/03/30	0	0.00	3	116.67	116.00	-3	6,554	-0.05%
2023/03/28	1	115.50	0	0.00	113.00	1	7,272	0.01%
2023/03/27	2	116.25	1	115.50	115.50	1	7,392	0.01%
2023/03/24	6	118.83	1	118.50	117.00	5	7,644	0.07%
2023/03/23	6	118.67	17	118.06	119.00	-11	7,473	-0.15%
2023/03/22	16	117.66	17	118.53	117.50	-1	7,466	-0.01%
2023/03/21	1	116.00	5	116.90	117.00	-4	7,428	-0.05%
2023/03/20	1	116.50	0	0.00	116.00	1	7,431	0.01%
2023/03/16	1	115.00	4	116.00	113.50	-3	7,892	-0.04%
2023/03/15	2	115.50	5	115.10	115.00	-3	8,401	-0.04%
2023/03/14	1	113.50	3.1	113.32	113.50	-2.1	8,566	-0.02%
2023/03/13	5	111.50	5	113.50	114.00	0	8,944	0.00%
2023/03/10	3	113.67	3	113.00	113.00	0	9,091	0.00%
2023/03/08	1	116.00	3.2	116.19	116.50	-2.2	9,555	-0.02%
2023/03/07	1.1	115.58	15	115.53	115.50	-13.9	9,625	-0.14%
2023/03/06	3	117.83	2	118.25	118.00	1	9,665	0.01%
2023/03/03	2	116.50	15.2	115.83	116.50	-13.2	9,774	-0.14%
2023/03/02	1	113.00	6.3	113.08	113.00	-5.3	9,703	-0.05%
2023/03/01	2.1	111.50	4	111.13	111.50	-1.9	9,719	-0.02%
2023/02/24	0.1	109.00	0	0.00	108.50	0.1	9,782	0.00%
2023/02/23	0	0.00	6.1	109.84	110.50	-6.1	9,857	-0.06%
2023/02/22	2.1	109.02	2	108.50	108.50	0.1	10,099	0.00%
2023/02/21	3	110.83	4.1	110.77	111.00	-1.1	10,281	-0.01%
2023/02/20	4.1	109.39	0	0.00	109.00	4.1	10,426	0.04%
2023/02/17	1	110.00	1	109.50	110.00	0	10,640	0.00%
2023/02/16	13	111.12	2	111.25	111.50	11	10,961	0.10%
2023/02/15	7	108.43	10	110.40	111.50	-3	11,501	-0.03%
2023/02/14	6	108.99	8	107.75	109.00	-2	11,654	-0.02%
2023/02/13	2.1	105.51	22	106.57	105.00	-20	12,340	-0.16%
2023/02/10	1	107.50	0	0.00	107.00	1	12,731	0.01%
2023/02/09	4	109.75	0	0.00	109.00	4	12,945	0.03%
2023/02/08	2	109.50	0	0.00	110.00	2	13,163	0.02%
2023/02/07	1	109.50	2	109.50	109.50	-1	13,350	-0.01%
2023/02/06	26.3	108.98	2	108.25	108.50	24.3	13,602	0.18%
2023/02/03	4	116.13	0.2	116.00	115.00	3.8	13,644	0.03%
2023/02/02	3	118.33	8	118.38	119.00	-5	13,761	-0.04%
2023/02/01	6	115.92	4	117.00	117.00	2	13,847	0.01%
2023/01/31	1	111.50	26	112.50	112.50	-25	13,907	-0.18%
2023/01/30	29	111.50	5	111.50	111.50	24	14,327	0.17%
2023/01/16	4	108.50	4	108.00	108.50	0	15,173	0.00%
2023/01/13	3	107.50	3	107.83	105.50	0	15,301	0.00%
2023/01/12	1.1	106.50	0	0.00	106.00	1.1	15,474	0.01%
2023/01/11	1.1	107.48	2	108.25	107.00	-1	15,764	-0.01%
2023/01/10	13.1	105.70	10	106.00	106.50	3.1	16,253	0.02%
2023/01/09	5.1	106.91	3	107.33	107.50	2.1	16,589	0.01%
2023/01/06	2.2	106.50	8	105.81	106.50	-5.8	16,673	-0.03%
2023/01/05	7.1	102.85	1	105.00	102.50	6.1	16,733	0.04%
2023/01/04	5.1	103.50	0	0.00	103.00	5.1	16,804	0.03%
2023/01/03	12	103.50	0	0.00	106.00	12	16,887	0.07%
2022/12/30	1.1	105.55	2	107.50	104.50	-0.9	17,066	-0.01%
2022/12/29	1.1	103.65	1	105.00	106.00	0.1	17,146	0.00%
2022/12/28	5.1	105.50	3	106.67	104.50	2.1	17,392	0.01%
2022/12/27	3	107.17	3	107.50	107.50	0	17,562	0.00%
2022/12/26	6	106.00	0	0.00	106.00	6	17,621	0.03%
2022/12/23	1	107.00	1	105.50	107.00	0	17,780	0.00%
2022/12/22	6.1	105.75	3	106.33	107.00	3.1	17,871	0.02%
2022/12/21	29	105.53	29	106.02	106.50	0	17,832	0.00%
2022/12/20	32.1	106.92	36	107.67	109.50	-3.9	17,695	-0.02%
2022/12/19	2.1	111.74	1	111.50	112.00	1.1	17,412	0.01%
2022/12/16	3.1	112.19	3	112.50	112.00	0.1	17,414	0.00%
2022/12/15	1	117.00	1	117.50	118.00	0	17,256	0.00%
2022/12/14	4.1	116.27	3	116.50	116.50	1.1	17,352	0.01%
2022/12/13	0.1	115.50	0	0.00	115.00	0.1	17,372	0.00%
2022/12/09	7	119.07	2	117.25	117.50	5	17,309	0.03%
2022/12/08	7	118.36	3	119.33	120.00	4	17,160	0.02%
2022/12/07	17.1	123.22	38	122.03	121.50	-20.9	17,051	-0.12%
2022/12/06	8	138.81	10.2	136.61	134.50	-2.2	16,598	-0.01%
2022/12/05	7	136.93	9.6	138.21	138.50	-2.6	16,437	-0.02%
2022/12/02	4	131.25	3.2	132.28	133.00	0.8	16,119	0.01%
2022/12/01	22.6	129.25	13.5	129.97	130.50	9.1	16,148	0.06%
2022/11/30	3	122.33	8	122.00	122.50	-5	15,750	-0.03%
2022/11/29	4	120.25	2	122.00	121.00	2	15,778	0.01%
2022/11/28	2	121.50	3	121.67	122.00	-1	15,889	-0.01%
2022/11/25	4	121.13	1	122.00	120.50	3	16,141	0.02%
2022/11/24	0	0.00	7	118.71	120.00	-7	15,990	-0.04%
2022/11/23	2	117.00	1	119.00	117.50	1	15,932	0.01%
2022/11/22	17	117.03	2	116.00	118.00	15	15,953	0.09%
2022/11/21	6	118.00	1	117.50	117.00	5	15,944	0.03%
2022/11/18	18	119.28	1	116.00	116.00	17	15,912	0.11%
2022/11/17	9	120.17	2	120.25	120.00	7	15,766	0.04%
2022/11/16	8	121.00	10.1	122.04	121.50	-2.1	15,764	-0.01%
2022/11/15	1	119.50	9	119.72	121.50	-8	15,744	-0.05%
2022/11/14	9	119.72	7	119.86	119.00	2	15,626	0.01%
2022/11/11	5.1	119.74	27	120.54	119.50	-21.9	15,359	-0.14%
2022/11/10	7	112.36	3	112.67	113.00	4	14,764	0.03%
2022/11/09	14	111.86	6	111.67	113.50	8	14,573	0.06%
2022/11/08	7	106.71	17	107.12	106.50	-10	14,070	-0.07%
2022/11/07	7	103.21	24	103.50	104.00	-17	13,845	-0.12%
2022/11/04	17	104.32	21	104.29	105.00	-4	13,717	-0.03%
2022/11/03	6	106.25	1	106.50	106.50	5	13,615	0.04%
2022/11/02	12	107.92	0	0.00	107.50	12	13,553	0.09%
2022/11/01	3	105.50	3	106.17	105.00	0	13,357	0.00%
2022/10/31	31	104.39	41	104.43	104.50	-10	13,314	-0.08%
2022/10/28	10	104.10	8	104.00	103.50	2	13,372	0.01%
2022/10/27	4	102.63	4	103.13	104.00	0	13,498	0.00%
2022/10/26	39	101.74	35	101.74	101.50	4	13,425	0.03%
2022/10/25	8	103.63	21	104.19	104.50	-13	13,090	-0.10%
2022/10/24	10	104.70	44	104.03	102.50	-34	12,999	-0.26%
2022/10/21	5	100.70	3	102.33	100.00	2	12,968	0.02%
2022/10/20	41	99.41	28	100.05	100.50	13	13,114	0.10%
2022/10/19	12	102.75	10	103.60	102.00	2	13,204	0.02%
2022/10/18	62	102.98	44	102.08	102.50	18	13,000	0.14%
2022/10/17	15	98.47	7	98.96	103.50	8	12,646	0.06%
2022/10/14	3	98.17	9	97.84	99.50	-6	12,567	-0.05%
2022/10/13	5	93.48	2	91.85	90.50	3	12,680	0.02%
2022/10/12	15	94.76	19	95.12	95.30	-4	12,686	-0.03%
2022/10/11	5	94.40	2	95.50	92.50	3	12,786	0.02%
2022/10/07	23	100.50	3	101.83	100.50	20	12,896	0.16%
2022/10/06	8	99.89	12	99.87	100.50	-4	12,854	-0.03%
2022/10/05	13	100.48	6	98.05	99.00	7	12,920	0.05%
2022/10/04	5	98.62	12	98.53	99.90	-7	12,821	-0.05%
2022/10/03	10	93.70	16	94.40	94.40	-6	12,678	-0.05%
2022/09/30	8	88.96	4	89.83	93.00	4	12,805	0.03%
2022/09/29	13	92.00	4.4	91.46	90.30	8.6	12,880	0.07%
2022/09/28	10	93.66	7	93.49	92.00	3	12,806	0.02%
2022/09/27	19	94.86	23	95.37	96.70	-4	12,851	-0.03%
2022/09/26	7	94.56	8	94.93	92.60	-1	12,840	-0.01%
2022/09/23	2	100.25	7	99.57	98.00	-5	12,910	-0.04%
2022/09/22	1	100.00	4	100.50	100.00	-3	12,866	-0.02%
2022/09/21	6	103.25	10	104.00	103.00	-4	12,833	-0.03%
2022/09/20	13	104.89	14	105.36	105.00	-1	12,853	-0.01%
2022/09/19	10	106.10	4	106.25	105.50	6	12,941	0.05%
2022/09/16	3	106.50	3	105.50	105.50	0	13,033	0.00%
2022/09/15	6	109.50	4	108.00	108.00	2	13,263	0.02%
2022/09/14	11	106.95	18	108.72	109.50	-7	13,373	-0.05%
2022/09/13	8	112.38	0	0.00	111.50	8	13,424	0.06%
2022/09/12	5	114.90	22	115.36	114.00	-17	13,462	-0.13%
2022/09/08	1	110.99	13	111.12	111.50	-12	13,670	-0.09%
2022/09/07	20	108.78	23	108.61	108.50	-3	13,949	-0.02%
2022/09/06	5	112.60	6	112.92	112.00	-1	14,099	-0.01%
2022/09/05	18.1	112.39	19	113.32	111.50	-0.9	14,128	-0.01%
2022/09/02	3	111.83	3	112.83	111.50	0	14,070	0.00%
2022/09/01	27.2	113.67	4	113.13	111.50	23.2	13,951	0.17%
2022/08/31	5	120.61	6	122.58	123.00	-1	13,744	-0.01%
2022/08/30	1	122.50	1	123.00	122.50	0	13,797	0.00%
2022/08/29	4.1	120.64	8	121.94	121.50	-4	13,856	-0.03%
2022/08/26	2	128.75	1	129.50	127.00	1	13,872	0.01%
2022/08/25	9	126.94	10	127.30	129.00	-1	13,911	-0.01%
2022/08/24	18	127.83	28	127.16	125.50	-10	14,102	-0.07%
2022/08/23	19.1	129.66	13	130.08	128.50	6.1	14,148	0.04%
2022/08/22	18	138.00	7	137.07	136.50	11	14,263	0.08%
2022/08/19	1	137.00	9	136.61	137.00	-8	14,409	-0.06%
2022/08/18	4	129.75	3	133.67	134.00	1	14,598	0.01%
2022/08/17	1	133.50	0	0.00	133.00	1	14,786	0.01%
2022/08/16	2	134.25	0	0.00	134.00	2	14,910	0.01%
2022/08/15	2	134.75	3	134.83	135.50	-1	14,923	-0.01%
2022/08/12	8	130.94	6.1	131.25	131.00	1.9	14,717	0.01%
2022/08/11	1	130.50	3	129.67	128.00	-2	14,565	-0.01%
2022/08/10	6	126.75	0	0.00	125.50	6	14,606	0.04%
2022/08/09	8.1	128.13	6	129.67	129.50	2.1	14,629	0.01%
2022/08/08	23	123.67	8	126.63	129.00	15	14,652	0.10%
2022/08/05	6	125.17	10	125.00	126.50	-4	14,664	-0.03%
2022/08/04	15	121.33	10	122.15	121.00	5	14,570	0.03%
2022/08/03	22	125.45	18	126.06	124.00	4	14,372	0.03%
2022/08/02	7	128.79	3	129.83	130.00	4	14,162	0.03%
2022/08/01	7	133.86	8	133.88	134.00	-1	14,122	-0.01%
2022/07/29	22	133.25	15	133.63	136.00	7	14,179	0.05%
2022/07/28	21	136.12	13	132.15	130.50	8	14,090	0.06%
2022/07/27	5	146.50	7	147.71	149.00	-2	13,770	-0.01%
2022/07/26	12	146.54	10	142.45	141.50	2	13,583	0.01%
2022/07/22	3	145.17	2	145.75	145.00	1	13,846	0.01%
2022/07/21	0	0.00	2	142.75	145.00	-2	14,210	-0.01%
2022/07/20	6	139.67	5	139.20	138.50	1	14,200	0.01%
2022/07/19	0	0.00	1.1	135.68	134.50	-1.1	14,036	-0.01%
2022/07/18	4	135.00	7	135.86	137.00	-3	14,026	-0.02%
2022/07/15	13	132.46	7	132.43	133.50	6	13,869	0.04%
2022/07/14	1	131.50	2	133.00	133.50	-1	13,727	-0.01%
2022/07/13	4	129.63	4	130.25	128.50	0	13,674	0.00%
2022/07/12	7	127.64	3	127.67	126.00	4	13,583	0.03%
2022/07/11	0	0.00	1	134.50	134.00	-1	13,473	-0.01%
2022/07/08	1	132.56	6	134.75	135.00	-5	13,560	-0.04%
2022/07/07	17	130.44	15	130.73	134.00	2	13,480	0.01%
2022/07/06	15	129.60	9	129.56	127.50	6	13,380	0.04%
2022/07/05	10	133.65	16	131.34	133.00	-6	13,413	-0.04%
2022/07/04	11	132.59	12	133.54	130.50	-1	13,325	-0.01%
2022/07/01	12	132.79	7	134.28	130.00	5	13,481	0.04%
2022/06/30	0	0.00	3	140.67	142.50	-3	13,388	-0.02%
2022/06/29	10	142.30	7	142.71	143.00	3	13,495	0.02%
2022/06/28	0	142.00	1	143.50	144.00	-1	13,495	-0.01%
2022/06/27	5	151.30	2	151.26	151.00	3	13,503	0.02%
2022/06/24	0	0.00	4	142.38	142.50	-4	13,538	-0.03%
2022/06/23	9	140.56	6	141.25	138.50	3	13,436	0.02%
2022/06/22	3	147.67	3	144.50	145.00	0	13,301	0.00%
2022/06/21	0	0.00	4	147.02	153.00	-4	13,194	-0.03%
2022/06/20	1	144.00	1	144.50	143.00	0	13,158	0.00%
2022/06/17	3	144.01	2	147.00	148.00	1	13,111	0.01%
2022/06/16	5.1	146.70	11	147.86	143.00	-6	13,017	-0.05%
2022/06/15	7.2	158.23	1	149.00	148.00	6.2	12,813	0.05%
2022/06/13	3	162.33	1	162.00	161.00	2	12,835	0.02%
2022/06/10	3	164.33	0	0.00	168.00	3	12,980	0.02%
2022/06/09	1	169.50	0	0.00	167.50	1	12,990	0.01%
2022/06/08	0	0.00	1	169.00	168.50	-1	12,915	-0.01%
2022/06/07	1	169.00	0	0.00	166.50	1	12,937	0.01%
2022/06/02	5	164.00	5	167.00	167.50	0	13,095	0.00%
2022/06/01	4.1	166.90	2	166.25	166.00	2.1	13,153	0.02%
2022/05/30	0	0.00	3	172.50	172.50	-3	12,960	-0.02%
2022/05/27	1	163.00	3.1	163.53	160.50	-2.1	12,843	-0.02%
2022/05/26	6	155.59	1	154.00	156.50	5	13,010	0.04%
2022/05/25	2	158.25	2	162.00	164.50	0	13,056	0.00%
2022/05/24	2	163.49	0	0.00	160.50	2	12,946	0.02%
2022/05/23	1	170.50	1	173.50	171.50	0	12,797	0.00%
2022/05/19	0	171.50	0	0.00	173.50	0	12,806	0.00%
2022/05/18	2	177.00	2	177.00	175.00	0	12,902	0.00%
2022/05/17	4	171.25	4	172.13	174.00	0	12,822	0.00%
2022/05/16	1	171.50	2	172.25	169.50	-1	12,833	-0.01%
2022/05/13	1	171.00	2	171.50	172.50	-1	12,711	-0.01%
2022/05/12	1	167.50	2	169.25	164.00	-1	12,656	-0.01%
2022/05/11	2	169.25	1	169.50	168.00	1	12,661	0.01%
2022/05/10	2	165.75	5	169.90	172.00	-3	12,687	-0.02%
2022/05/09	3	170.33	4	170.50	166.50	-1	12,792	-0.01%
2022/05/06	7	171.14	3	170.50	170.50	4	12,849	0.03%
2022/05/05	6	181.42	1	184.50	181.00	5	12,688	0.04%
2022/05/03	1	172.00	2	173.25	175.00	-1	12,356	-0.01%
2022/04/29	4	169.63	4	167.38	171.50	0	12,334	0.00%
2022/04/28	3	162.50	6	160.25	160.50	-3	12,098	-0.02%
2022/04/27	16	162.84	12	164.88	167.50	4	11,828	0.03%
2022/04/26	8	174.69	8	173.06	168.50	0	11,380	0.00%
2022/04/25	2	176.25	2	175.25	178.00	0	11,284	0.00%
2022/04/22	1	189.00	2	187.25	184.00	-1	11,231	-0.01%
2022/04/21	1	195.00	1.1	196.82	197.00	-0.1	11,195	0.00%
2022/04/20	0	0.00	1.1	192.09	192.50	-1.1	11,212	-0.01%
2022/04/18	1	175.00	1	181.50	184.00	0	11,184	0.00%
2022/04/15	1.1	182.95	0	0.00	181.00	1.1	11,315	0.01%
2022/04/14	1	189.50	0	0.00	189.50	1	11,392	0.01%
2022/04/13	1	186.50	1	185.50	187.00	0	11,354	0.00%
2022/04/12	1	187.00	2	188.00	185.50	-1	11,335	-0.01%
2022/04/11	1	185.00	1	182.00	182.50	0	11,225	0.00%
2022/04/08	5.1	193.78	4	194.50	192.00	1.1	11,119	0.01%
2022/04/07	7	199.43	3	192.50	192.50	4	11,093	0.04%
2022/04/06	1	201.00	1	203.00	205.00	0	10,782	0.00%
2022/04/01	1	199.50	0	0.00	202.50	1	10,648	0.01%
2022/03/31	1.1	193.36	0	0.00	194.50	1.1	10,713	0.01%
2022/03/30	2	198.50	1	197.00	198.00	1	10,682	0.01%
2022/03/29	0.1	194.00	1	201.00	193.50	-0.9	10,621	-0.01%
2022/03/23	1.1	202.27	0	0.00	199.50	1.1	10,287	0.01%
2022/03/22	3	191.00	4	193.38	193.50	-1	10,185	-0.01%
2022/03/21	6	190.00	8	192.19	192.00	-2	10,192	-0.02%
2022/03/18	3	183.50	2	186.00	188.00	1	10,105	0.01%
2022/03/17	3	180.50	8.3	182.50	186.50	-5.3	10,020	-0.05%
2022/03/16	4	174.50	3	175.83	172.50	1	9,818	0.01%
2022/03/15	2.3	177.51	0	0.00	172.00	2.3	9,746	0.02%
2022/03/14	0.1	188.00	0	0.00	188.00	0.1	9,658	0.00%
2022/03/11	0	192.00	0	0.00	193.00	0	9,703	0.00%
2022/03/10	4	193.75	5	195.10	197.00	-1	9,742	-0.01%
2022/03/09	9.2	187.22	5	185.90	186.00	4.2	9,942	0.04%
2022/03/08	5.3	190.74	5	185.80	185.50	0.3	10,028	0.00%
2022/03/07	0.2	200.53	7	206.64	197.00	-6.8	9,976	-0.07%
2022/03/04	7	217.86	6	219.00	217.50	1	10,116	0.01%
2022/03/03	10.1	220.88	10	218.85	217.00	0.1	10,209	0.00%
2022/03/02	9	223.11	7	222.86	222.50	2	10,300	0.02%
2022/03/01	10.3	229.73	8	227.94	224.50	2.3	10,268	0.02%
2022/02/25	10	225.85	9	222.06	227.00	1	9,965	0.01%
2022/02/24	7	212.14	8	214.00	212.00	-1	9,643	-0.01%
2022/02/23	8	213.25	5	213.90	213.50	3	9,527	0.03%
2022/02/22	5	212.00	8	211.38	210.00	-3	9,546	-0.03%
2022/02/18	2	214.75	2	216.75	218.00	0	9,639	0.00%
2022/02/17	5	217.60	4	219.00	214.50	1	9,695	0.01%
2022/02/16	8	218.88	24	222.21	217.50	-16	9,885	-0.16%
2022/02/15	23	216.50	5	219.30	215.50	18	9,957	0.18%
2022/02/14	5	215.70	5	216.50	215.50	0	10,091	0.00%
2022/02/11	4	218.13	5	220.90	221.50	-1	10,208	-0.01%
2022/02/10	6	222.67	4	227.38	221.00	2	10,273	0.02%
2022/02/09	2	216.25	5	219.10	224.50	-3	10,328	-0.03%
2022/02/08	0	0.00	3	210.33	210.00	-3	10,357	-0.03%
2022/01/26	0.1	201.50	0	0.00	201.50	0.1	10,728	0.00%
2022/01/24	3	204.17	4	196.00	206.00	-1	11,590	-0.01%
2022/01/21	1	208.00	1	204.00	200.50	0	12,083	0.00%
2022/01/20	1	211.00	3	213.00	213.00	-2	12,331	-0.02%
2022/01/19	3	212.83	2	213.50	213.00	1	13,147	0.01%
2022/01/18	4	217.50	5	216.70	217.50	-1	13,603	-0.01%
2022/01/17	3	202.50	1	203.00	208.50	2	13,734	0.01%
2022/01/14	3	195.83	2	197.00	201.00	1	14,096	0.01%
2022/01/13	3	199.67	5	200.90	200.50	-2	14,596	-0.01%
2022/01/10	12	205.96	1	204.50	206.50	11	16,040	0.07%
2022/01/07	4	216.50	10	213.50	212.50	-6	16,284	-0.04%
2022/01/06	1	225.00	1	229.50	228.00	0	16,485	0.00%
2022/01/05	3	231.67	1	236.00	230.00	2	16,749	0.01%
2022/01/04	2	235.75	2	239.00	235.50	0	17,006	0.00%
2022/01/03	7	235.86	11	238.27	236.00	-4	17,532	-0.02%
2021/12/30	2	237.25	2	240.25	233.00	0	17,819	0.00%
2021/12/29	1	238.00	0	0.00	236.50	1	17,930	0.01%
2021/12/28	1	238.50	1	240.00	239.50	0	18,294	0.00%
2021/12/27	8	244.88	9	242.78	237.00	-1	18,566	-0.01%
2021/12/24	0	0.00	2	239.00	238.50	-2	18,515	-0.01%
2021/12/23	2	236.00	5	236.00	237.50	-3	18,745	-0.02%
2021/12/17	0	0.00	0	230.50	231.00	0	19,509	0.00%
2021/12/16	10	230.50	12	230.25	233.50	-2	19,787	-0.01%
2021/12/15	1	222.00	2	220.75	227.00	-1	19,869	-0.01%
2021/12/14	2	222.25	0	0.00	220.00	2	19,971	0.01%
2021/12/13	1	229.00	0	0.00	230.50	1	20,096	0.00%
2021/12/09	7	230.21	1	238.50	229.50	6	20,198	0.03%
2021/12/08	0	0.00	6	236.17	237.00	-6	20,324	-0.03%
2021/12/07	6	230.58	0	0.00	228.00	6	20,560	0.03%
2021/12/06	5	237.40	0	0.00	237.00	5	20,856	0.02%
2021/12/03	0	0.00	5	240.60	241.00	-5	21,325	-0.02%
2021/12/02	2	226.00	0	0.00	230.00	2	21,728	0.01%
2021/12/01	3	232.17	0	0.00	228.00	3	22,102	0.01%
2021/11/30	5	239.80	4	240.63	240.50	1	22,466	0.00%
2021/11/29	0	0.00	1	231.00	234.00	-1	22,504	0.00%
2021/11/26	5	237.20	6	239.08	231.00	-1	22,542	0.00%
2021/11/25	12	238.13	15	239.73	239.00	-3	22,725	-0.01%
2021/11/24	9	237.78	11	240.64	234.50	-2	22,834	-0.01%
2021/11/23	1	231.50	1	234.00	232.00	0	23,249	0.00%
2021/11/19	1	235.50	0	0.00	235.00	1	23,817	0.00%
2021/11/18	1	237.00	5	238.20	236.50	-4	24,138	-0.02%
2021/11/17	2	236.75	0	0.00	243.00	2	24,245	0.01%
2021/11/16	6	237.67	3	234.00	236.00	3	24,279	0.01%
2021/11/15	7	253.21	3	245.67	243.00	4	24,276	0.02%
2021/11/12	5	253.80	13	251.69	251.00	-8	24,240	-0.03%
2021/11/11	1	249.50	2	243.75	243.50	-1	24,079	0.00%
2021/11/10	2	247.50	0	0.00	250.00	2	23,974	0.01%
2021/11/09	0	0.00	1	243.00	243.50	-1	23,930	0.00%
2021/11/08	1	241.50	4	242.38	242.50	-3	23,982	-0.01%
2021/11/05	4	247.75	1	240.52	249.50	3	23,957	0.01%
2021/11/04	5	243.00	5	242.60	242.00	0	23,880	0.00%
2021/11/03	2	233.25	0	0.00	241.50	2	23,773	0.01%
2021/11/02	3.1	240.75	2.1	240.43	233.00	1	23,548	0.00%
2021/11/01	12	244.67	11	248.38	239.50	1	23,279	0.00%
2021/10/29	3	244.83	3	244.67	244.00	0	22,958	0.00%
2021/10/28	15.1	247.85	6	247.25	246.50	9.1	22,556	0.04%
2021/10/27	13	250.88	14.1	252.03	249.50	-1.1	22,275	0.00%
2021/10/26	5	245.19	5	244.10	236.00	0	21,599	0.00%
2021/10/25	3	240.00	1	236.49	245.00	2	21,430	0.01%
2021/10/22	5	236.90	4	238.24	236.50	1	21,501	0.00%
2021/10/21	12.1	240.98	11	234.41	233.00	1.1	21,414	0.00%
2021/10/20	12	240.38	11	240.27	248.00	1	20,975	0.00%
2021/10/19	1	230.00	7	232.21	237.50	-6	20,214	-0.03%
2021/10/18	4	212.00	3	215.00	216.00	1	20,181	0.00%
2021/10/15	2	211.00	10	208.25	210.00	-8	20,158	-0.04%
2021/10/14	10	201.80	15	204.97	200.00	-5	19,953	-0.03%
2021/10/13	16	204.31	2	201.00	203.00	14	19,745	0.07%
2021/10/12	0	0.00	1	222.00	219.00	-1	19,609	-0.01%
2021/10/08	8	216.62	9	218.44	221.00	-1	19,698	0.00%
2021/10/07	1	206.50	20	201.10	211.00	-19	19,487	-0.10%
2021/10/06	12	196.88	5	199.80	192.00	7	19,542	0.04%
2021/10/05	11	189.91	20	195.05	201.50	-9	19,785	-0.05%
2021/10/04	25	197.50	15	201.13	191.00	10	19,784	0.05%
2021/10/01	9	197.50	9	200.44	200.50	0	20,020	0.00%
2021/09/30	7.1	194.83	21	199.36	202.00	-13.9	20,296	-0.07%
2021/09/29	18	195.47	1	195.00	193.00	17	20,608	0.08%
2021/09/28	6	201.33	8	204.75	207.00	-2	20,728	-0.01%
2021/09/27	14	208.93	5	208.20	206.50	9	20,624	0.04%
2021/09/24	6	220.00	6	218.58	217.00	0	20,506	0.00%
2021/09/23	5	214.30	6	210.17	215.00	-1	20,337	0.00%
2021/09/22	9	203.56	4	209.25	204.00	5	20,080	0.02%
2021/09/17	2	204.25	4	206.38	212.00	-2	20,105	-0.01%
2021/09/16	5	205.50	4	206.13	205.00	1	20,087	0.00%
2021/09/15	1	204.00	0	0.00	204.00	1	20,140	0.00%
2021/09/14	2	205.25	5	205.10	202.50	-3	20,576	-0.01%
2021/09/13	5	205.20	1	202.50	202.50	4	21,004	0.02%
2021/09/10	5	206.80	10	203.95	209.50	-5	21,183	-0.02%
2021/09/09	4	201.38	7	202.29	204.00	-3	21,152	-0.01%
2021/09/08	17	203.41	4	205.25	200.50	13	20,915	0.06%
2021/09/07	12	217.50	12	219.33	222.50	0	20,466	0.00%
2021/09/06	14	222.04	15	222.67	229.00	-1	19,797	-0.01%
2021/09/03	1	204.00	8	209.63	219.00	-7	19,314	-0.04%
2021/09/02	7	202.21	8	203.81	202.50	-1	18,905	-0.01%
2021/09/01	4	197.75	5	197.70	198.00	-1	18,890	-0.01%
2021/08/31	7	198.79	5	198.30	200.50	2	19,285	0.01%
2021/08/30	3	202.83	10	203.85	205.00	-7	19,724	-0.04%
2021/08/27	19	202.89	12	204.50	202.00	7	19,769	0.04%
2021/08/26	2	193.00	4	193.13	196.00	-2	19,606	-0.01%
2021/08/25	7	194.07	6	197.33	195.50	1	19,482	0.01%
2021/08/24	6	185.00	5	185.10	185.00	1	19,144	0.01%
2021/08/23	0	0.00	8	182.88	184.50	-8	18,981	-0.04%
2021/08/20	2	169.00	11.2	168.69	168.00	-9.2	18,870	-0.05%
2021/08/19	9	164.33	1	165.00	159.00	8	18,780	0.04%
2021/08/18	2	168.75	3	171.50	172.50	-1	18,751	-0.01%
2021/08/17	3	170.17	6	170.75	165.50	-3	18,722	-0.02%
2021/08/16	3	170.83	1	170.00	172.50	2	18,727	0.01%
2021/08/13	8	172.15	3	173.50	174.50	5	18,812	0.03%
2021/08/12	1	181.50	15	180.00	180.00	-14	18,829	-0.07%
2021/08/11	25	173.70	5	170.80	170.50	20	18,676	0.11%
2021/08/10	5	172.40	8	175.69	181.00	-3	18,783	-0.02%
2021/08/09	4	177.01	3	178.33	176.00	1	18,841	0.01%
2021/08/06	6	181.75	1	182.50	181.50	5	18,864	0.03%
2021/08/05	4	186.38	5	186.40	186.50	-1	18,898	-0.01%
2021/08/04	9	185.84	3	182.00	182.00	6	18,944	0.03%
2021/08/03	3	187.50	2	189.50	190.00	1	18,935	0.01%
2021/08/02	3	184.00	3	185.17	188.00	0	18,806	0.00%
2021/07/30	1	183.50	0	0.00	184.00	1	18,849	0.01%
2021/07/29	2	192.75	7	191.86	194.00	-5	18,762	-0.03%
2021/07/28	6	170.17	5	171.30	179.50	1	18,481	0.01%
2021/07/27	12.1	188.42	8	186.31	184.00	4.1	18,249	0.02%
2021/07/26	2.1	194.57	3	195.00	197.00	-0.9	18,009	0.00%
2021/07/23	7	204.21	0	0.00	199.50	7	17,961	0.04%
2021/07/22	7	202.07	13	205.14	209.50	-6	18,108	-0.03%
2021/07/21	0	0.00	1	189.00	190.50	-1	17,898	-0.01%
2021/07/20	2	191.00	2	194.46	186.00	0	17,766	0.00%
2021/07/19	4	186.52	0	0.00	186.50	4	17,608	0.02%
2021/07/16	1	188.00	0	0.00	193.00	1	17,533	0.01%
2021/07/15	11	189.59	23	190.30	195.50	-12	17,337	-0.07%
2021/07/14	9	182.78	10	184.70	181.00	-1	16,919	-0.01%
2021/07/13	9	177.22	2	182.75	176.50	7	16,770	0.04%
2021/07/12	24	184.27	15	184.70	188.50	9	16,627	0.05%
2021/07/09	14	171.82	13	172.96	176.00	1	16,335	0.01%
2021/07/08	5	169.90	19	170.61	174.00	-14	16,122	-0.09%
2021/07/07	7	161.43	2	161.00	159.00	5	15,711	0.03%
2021/07/06	5	152.00	12	157.50	159.00	-7	15,290	-0.05%
2021/07/05	1	143.50	8	146.69	150.00	-7	14,862	-0.05%
2021/07/02	1	135.50	3	133.67	136.50	-2	14,581	-0.01%
2021/07/01	4	129.88	2	130.50	130.00	2	14,533	0.01%
2021/06/30	1	131.00	7	132.71	135.00	-6	14,662	-0.04%
2021/06/29	3	132.00	4	132.25	131.00	-1	14,834	-0.01%
2021/06/28	17	133.15	24	131.54	131.50	-7	15,167	-0.05%
2021/06/25	21	137.10	23	139.20	136.50	-2	15,362	-0.01%
2021/06/24	4	137.50	5	138.20	136.50	-1	15,430	-0.01%
2021/06/23	40	138.35	38	138.82	137.00	2	15,546	0.01%
2021/06/22	10	130.10	24	134.04	137.50	-14	15,065	-0.09%
2021/06/21	18	127.22	8	127.75	125.00	10	14,550	0.07%
2021/06/18	1	125.50	2	128.25	124.50	-1	14,173	-0.01%
2021/06/17	13	122.77	14	120.86	122.00	-1	13,875	-0.01%
2021/06/16	9	117.28	8	118.31	115.50	1	13,705	0.01%
2021/06/15	9	118.78	5	119.30	118.50	4	13,595	0.03%
2021/06/11	16	119.06	9	118.17	118.00	7	13,544	0.05%
2021/06/10	3	121.83	4	121.75	121.50	-1	13,417	-0.01%
2021/06/09	14	121.14	10	123.70	121.50	4	13,330	0.03%
2021/06/08	10	125.30	7	124.57	122.00	3	13,062	0.02%
2021/06/07	27	121.96	45	123.58	126.00	-18	12,554	-0.14%
2021/06/04	13	115.42	7	117.57	116.00	6	11,828	0.05%
2021/06/03	6	114.75	26	114.52	118.50	-20	11,556	-0.17%
2021/06/02	7	109.14	4	109.75	108.50	3	11,197	0.03%
2021/06/01	4	109.00	7	110.79	109.50	-3	11,169	-0.03%
2021/05/31	2	108.25	3	109.50	109.50	-1	11,115	-0.01%
2021/05/28	1	106.00	4	105.13	104.50	-3	10,979	-0.03%
2021/05/27	2	101.75	2	103.25	103.00	0	10,978	0.00%
2021/05/26	7	105.07	24.2	106.14	104.50	-17.2	10,998	-0.16%
2021/05/25	3	101.83	14.4	101.51	104.50	-11.4	11,058	-0.10%
2021/05/24	9	95.44	2	95.80	96.00	7	11,321	0.06%
2021/05/21	14	90.45	27	92.76	94.40	-13	11,439	-0.11%
2021/05/20	5.1	91.50	0	0.00	88.20	5.1	11,606	0.04%
2021/05/19	20	93.62	6	94.27	94.00	14	11,700	0.12%
2021/05/18	6	94.00	17	93.70	94.20	-11	11,978	-0.09%
2021/05/17	11	90.39	12	90.63	90.20	-1	12,115	-0.01%
2021/05/14	17.1	89.45	16	90.54	89.20	1.1	12,079	0.01%
2021/05/13	2	84.55	2	87.70	86.10	0	12,285	0.00%
2021/05/12	8	87.90	6	89.27	87.40	2	12,262	0.02%
2021/05/11	10.2	92.77	5	90.08	88.00	5.2	12,169	0.04%
2021/05/10	15	97.83	15	96.20	96.20	0	12,243	0.00%
2021/05/07	11	98.98	20	100.60	100.50	-9	12,339	-0.07%
2021/05/06	19	96.64	22	97.87	95.50	-3	12,339	-0.02%
2021/05/05	28	97.25	18	98.19	95.00	10	12,391	0.08%
2021/05/04	11	98.84	13	96.29	97.60	-2	12,417	-0.02%
2021/05/03	12	101.46	5	101.20	102.00	7	12,442	0.06%
2021/04/29	13.1	106.12	5	106.20	105.50	8.1	12,594	0.06%
2021/04/28	9	109.67	10	109.90	109.00	-1	12,756	-0.01%
2021/04/27	2	105.50	1	107.50	107.50	1	12,631	0.01%
2021/04/26	7.1	110.43	6	111.00	111.00	1.1	12,451	0.01%
2021/04/23	0	0.00	5	111.60	113.00	-5	12,412	-0.04%
2021/04/22	5	110.90	11	111.27	108.50	-6	12,462	-0.05%
2021/04/20	0	0.00	2	113.75	114.00	-2	12,822	-0.02%
2021/04/19	22	115.50	12	113.00	113.00	10	13,083	0.08%
2021/04/16	0	0.00	1	116.50	116.50	-1	13,118	-0.01%
2021/04/15	21	103.00	6	109.17	110.50	15	12,997	0.12%
2021/04/14	12	103.08	33	104.95	104.50	-21	13,102	-0.16%
2021/04/13	3	110.00	1	107.50	107.50	2	13,201	0.02%
2021/04/12	11	111.41	11	112.45	112.00	0	13,332	0.00%
2021/04/09	15	113.60	12	113.42	112.00	3	13,534	0.02%
2021/04/08	15	113.73	13	112.88	112.00	2	13,409	0.01%
2021/04/07	4	113.00	2	112.50	115.00	2	13,361	0.01%
2021/04/06	3	110.50	4	114.13	116.00	-1	13,343	-0.01%
2021/04/01	7	109.79	4	109.75	109.50	3	13,182	0.02%
2021/03/31	4	109.63	2	111.50	112.00	2	12,952	0.02%
2021/03/30	0	0.00	5	106.80	105.50	-5	12,575	-0.04%
2021/03/29	3	103.00	1	100.50	100.50	2	12,244	0.02%
2021/03/26	10	101.34	22	98.09	102.50	-12	12,027	-0.10%
2021/03/25	2	94.25	1	95.10	93.30	1	11,722	0.01%
2021/03/24	1	93.80	2	94.40	93.30	-1	11,666	-0.01%
2021/03/23	2	92.60	3	92.87	90.70	-1	11,678	-0.01%
2021/03/19	7	90.74	0	0.00	90.60	7	11,844	0.06%
2021/03/18	1	94.10	1	93.30	93.40	0	11,924	0.00%
2021/03/17	3	93.63	1	92.70	92.70	2	12,204	0.02%
2021/03/16	1	93.40	2	93.20	93.30	-1	12,264	-0.01%
2021/03/15	1	94.60	0	0.00	93.70	1	12,329	0.01%
2021/03/12	2	95.65	4	95.98	95.00	-2	12,394	-0.02%
2021/03/11	6	94.90	5	94.16	94.90	1	12,461	0.01%
2021/03/10	8	93.28	42	93.03	94.90	-34	12,435	-0.27%
2021/03/09	36	92.00	0	0.00	89.60	36	12,473	0.29%
2021/03/08	0	0.00	4	95.03	92.20	-4	12,630	-0.03%
2021/03/05	5	92.04	8	91.96	91.10	-3	13,043	-0.02%
2021/03/04	2	93.10	0	0.00	92.00	2	13,503	0.01%
2021/03/03	1	91.60	0	0.00	92.00	1	14,129	0.01%
2021/03/02	4	94.90	4	96.13	93.60	0	14,989	0.00%
2021/02/26	5	97.36	0	0.00	96.10	5	15,742	0.03%
2021/02/25	1	99.40	2	100.75	99.50	-1	16,067	-0.01%
2021/02/24	4	98.90	3	99.07	96.50	1	15,944	0.01%
2021/02/23	4	96.88	3	98.43	95.30	1	15,577	0.01%
2021/02/22	6	97.67	8.1	97.75	98.50	-2.1	15,472	-0.01%
2021/02/19	1	91.80	4	92.03	93.00	-3	15,248	-0.02%
2021/02/18	4	90.68	4	90.18	91.30	0	15,315	0.00%
2021/02/17	3	84.33	23.2	83.47	88.30	-20.2	15,075	-0.13%
2021/02/05	12	80.51	1	80.90	80.30	11	14,865	0.07%
2021/02/04	18	79.21	15	80.91	82.00	3	14,829	0.02%
2021/02/03	3	77.70	4	78.48	79.10	-1	14,645	-0.01%
2021/02/02	2	75.50	5	75.38	75.50	-3	14,931	-0.02%
2021/02/01	32	75.93	0	0.00	74.30	32	14,977	0.21%
2021/01/29	8	79.75	3	80.10	78.10	5	15,047	0.03%
2021/01/28	3.1	83.03	1	85.30	81.60	2.1	15,432	0.01%
2021/01/27	3	85.77	0	0.00	85.50	3	16,075	0.02%
2021/01/26	4.1	88.22	4	88.20	87.10	0.1	16,288	0.00%
2021/01/25	6	89.55	3	90.40	87.90	3	16,816	0.02%
2021/01/22	7	90.01	11.1	91.21	91.50	-4.1	16,867	-0.02%
2021/01/21	13	89.71	17.1	90.11	89.30	-4.1	17,204	-0.02%
2021/01/20	26.1	89.21	20	90.51	87.20	6.1	17,173	0.04%
2021/01/19	5	88.00	0	0.00	87.70	5	17,140	0.03%
2021/01/18	12	86.50	6	87.70	88.10	6	17,175	0.03%
2021/01/15	13	87.82	12	88.93	88.30	1	17,186	0.01%
2021/01/14	0	0.00	5	88.64	87.70	-5	17,319	-0.03%
2021/01/13	20.1	90.74	23.1	91.51	89.10	-3	17,321	-0.02%
2021/01/12	21	89.68	27	90.09	90.00	-6	17,027	-0.04%
2021/01/11	3	88.53	15	88.27	88.70	-12	16,874	-0.07%
2021/01/08	1.1	87.68	0	0.00	86.20	1.1	16,876	0.01%
2021/01/07	5	87.20	5	86.94	88.20	0	17,285	0.00%
2021/01/06	16	85.95	53	86.92	85.00	-37	17,545	-0.21%
2021/01/05	14	85.51	7	85.71	85.80	7	17,390	0.04%
2021/01/04	3	83.87	18	82.83	85.00	-15	17,323	-0.09%
2020/12/31	5	80.66	1	80.80	80.90	4	17,264	0.02%
2020/12/30	9	80.41	3	81.10	80.50	6	17,305	0.03%
2020/12/29	6	81.20	5	81.46	80.40	1	17,324	0.01%
2020/12/28	13	80.52	2	81.95	80.50	11	17,313	0.06%
2020/12/25	4	81.45	0	0.00	81.40	4	17,307	0.02%
2020/12/24	1	82.10	7	82.01	82.50	-6	17,381	-0.03%
2020/12/23	0	0.00	6	81.93	82.00	-6	17,506	-0.03%
2020/12/22	2	82.00	0	0.00	80.00	2	17,610	0.01%
2020/12/21	3	82.07	0	0.00	82.20	3	17,662	0.02%
2020/12/18	0	0.00	2	84.00	84.40	-2	17,650	-0.01%
2020/12/17	3	83.80	4	84.95	84.00	-1	17,731	-0.01%
2020/12/16	41	84.70	4	85.43	84.70	37	17,683	0.21%
2020/12/15	16	83.99	10	84.55	84.00	6	17,650	0.03%
2020/12/14	20	84.50	23	83.37	86.30	-3	17,707	-0.02%
2020/12/11	9	85.38	11	86.19	83.60	-2	17,937	-0.01%
2020/12/10	0	0.00	2	83.95	84.20	-2	18,101	-0.01%
2020/12/09	1	86.00	1	85.70	85.70	0	18,131	0.00%
2020/12/08	2	86.65	0	0.00	86.70	2	18,114	0.01%
2020/12/07	5	87.42	5	86.88	85.50	0	18,060	0.00%
2020/12/04	3	86.03	8	86.66	85.90	-5	17,952	-0.03%
2020/12/03	10	85.55	4	85.48	87.10	6	17,902	0.03%
2020/12/02	9	86.11	11	86.53	86.80	-2	17,932	-0.01%
2020/12/01	63	85.29	9	84.34	85.80	54	17,834	0.30%
2020/11/30	12	91.45	7	92.29	90.70	5	17,563	0.03%
2020/11/27	15	92.19	6	91.57	91.00	9	17,211	0.05%
2020/11/26	19.1	90.73	61	90.62	92.40	-41.9	16,793	-0.25%
2020/11/25	19	86.82	27	86.53	84.00	-8	15,961	-0.05%
2020/11/24	2	83.10	38	83.55	84.70	-36	15,358	-0.23%
2020/11/23	4	76.85	28	76.46	77.00	-24	15,027	-0.16%
2020/11/20	31	75.23	7	76.54	75.20	24	14,990	0.16%
2020/11/19	20	75.77	0	0.00	75.60	20	15,066	0.13%
2020/11/18	23	78.28	22	78.01	77.20	1	15,162	0.01%
2020/11/17	9	78.21	39	78.23	78.40	-30	15,253	-0.20%
2020/11/16	1	76.20	11	75.78	75.40	-10	15,178	-0.07%
2020/11/13	36	75.72	22	75.80	76.00	14	15,309	0.09%
2020/11/12	23	77.37	11	77.89	77.00	12	15,305	0.08%
2020/11/11	7	78.59	2	78.05	78.00	5	15,513	0.03%
2020/11/10	16	78.93	22	79.72	78.10	-6	16,185	-0.04%
2020/11/09	24	78.20	26	78.51	77.80	-2	16,619	-0.01%
2020/11/06	34	78.23	30	79.35	77.20	4	17,036	0.02%
2020/11/05	7	77.91	6	78.73	78.30	1	17,082	0.01%
2020/11/04	18	77.47	71	76.14	78.00	-53	16,720	-0.32%
2020/11/03	36	72.34	29	72.99	73.30	7	16,115	0.04%
2020/11/02	34	71.70	37	72.35	72.30	-3	15,984	-0.02%
2020/10/30	26	69.05	33	69.14	69.10	-7	15,737	-0.04%
2020/10/29	16	68.58	50	68.91	68.90	-34	15,809	-0.22%
2020/10/28	11	65.93	4	65.40	65.80	7	15,306	0.05%
2020/10/27	8	67.65	18	67.66	67.40	-10	15,332	-0.07%
2020/10/26	2	66.85	6	66.80	66.70	-4	15,433	-0.03%
2020/10/23	9	67.78	12	67.83	67.80	-3	15,551	-0.02%
2020/10/22	22	69.50	8	69.05	68.90	14	15,856	0.09%
2020/10/21	7	71.54	11	71.88	71.80	-4	15,640	-0.03%
2020/10/20	8	71.21	0	0.00	71.50	8	15,742	0.05%
2020/10/19	5	72.30	7	71.97	72.40	-2	15,732	-0.01%
2020/10/16	25	71.52	0	0.00	70.10	25	15,759	0.16%
2020/10/15	27	72.31	16	73.37	72.80	11	15,850	0.07%
2020/10/14	47	72.24	57	71.70	72.30	-10	15,363	-0.07%
2020/10/13	11	66.84	1	67.30	67.30	10	14,959	0.07%
2020/10/12	27	67.34	20	68.15	68.40	7	14,992	0.05%
2020/10/08	7	68.13	22	68.25	68.10	-15	15,011	-0.10%
2020/10/07	21	67.18	19	67.00	67.10	2	14,852	0.01%
2020/10/06	2	67.40	1	67.10	66.50	1	14,831	0.01%
2020/10/05	0	0.00	1	67.50	66.60	-1	14,962	-0.01%
2020/09/29	1	66.00	1	65.70	64.90	0	15,146	0.00%
2020/09/28	1	66.30	0	0.00	66.40	1	15,193	0.01%
2020/09/25	1	66.00	27	62.87	62.50	-26	15,142	-0.17%
2020/09/24	0	0.00	9	65.73	64.90	-9	15,156	-0.06%
2020/09/23	16	65.92	1	67.00	65.00	15	15,192	0.10%
2020/09/22	15	66.67	1	66.40	66.40	14	15,480	0.09%
2020/09/21	5	69.30	3	69.47	68.10	2	15,912	0.01%
2020/09/18	3	69.00	3	69.40	68.90	0	16,263	0.00%
2020/09/16	30	70.53	7	70.40	69.20	23	16,266	0.14%
2020/09/15	15	69.99	26	69.01	68.70	-11	16,187	-0.07%
2020/09/14	4	65.00	1	65.30	65.40	3	16,305	0.02%
2020/09/11	0	0.00	1	62.30	62.20	-1	16,451	-0.01%
2020/09/10	1	63.40	0	0.00	63.20	1	16,575	0.01%
2020/09/07	2	65.00	0	0.00	64.00	2	17,740	0.01%
2020/09/04	1	66.30	2	67.00	67.00	-1	18,605	-0.01%
2020/09/03	4	67.48	3	66.33	66.10	1	19,085	0.01%
2020/09/02	4	67.65	4	67.00	67.40	0	18,943	0.00%
2020/09/01	1	63.50	7	66.99	68.00	-6	18,918	-0.03%
2020/08/31	2	64.40	2	64.65	63.80	0	18,645	0.00%
2020/08/28	4	63.28	1	65.00	63.80	3	18,598	0.02%
2020/08/27	0	0.00	2	66.75	66.60	-2	18,462	-0.01%
2020/08/26	2	66.70	1	66.40	66.30	1	18,586	0.01%
2020/08/25	3	66.50	0	0.00	67.50	3	18,694	0.02%
2020/08/24	3	66.97	1	70.00	66.30	2	18,625	0.01%
2020/08/21	3	69.67	3	70.17	68.90	0	18,469	0.00%
2020/08/20	6	71.60	2	73.00	69.80	4	18,355	0.02%
2020/08/19	10	79.61	7	78.89	77.50	3	18,230	0.02%
2020/08/18	3	80.83	7	80.79	80.20	-4	18,173	-0.02%
2020/08/17	1	77.10	3	79.30	79.00	-2	18,069	-0.01%
2020/08/14	8	76.63	6	77.67	77.20	2	17,719	0.01%
2020/08/13	21	83.28	2	83.65	77.90	19	16,916	0.11%
2020/08/12	12	85.74	10	85.75	86.20	2	16,110	0.01%
2020/08/11	9	84.44	7	83.59	82.50	2	15,567	0.01%
2020/08/10	2	82.30	3	83.00	82.60	-1	15,235	-0.01%
2020/08/07	2	82.50	4	80.98	80.70	-2	15,084	-0.01%
2020/08/06	4	83.40	8	83.10	83.00	-4	14,933	-0.03%
2020/08/05	4	81.90	14	81.05	81.70	-10	14,694	-0.07%
2020/08/04	10	78.73	16	78.76	77.50	-6	14,364	-0.04%
2020/08/03	3	77.13	2	76.30	76.00	1	14,091	0.01%
2020/07/31	5	77.10	25	75.84	77.40	-20	14,018	-0.14%
2020/07/30	11	74.85	18	74.69	75.80	-7	13,762	-0.05%
2020/07/29	4	71.60	4	72.23	72.70	0	13,464	0.00%
2020/07/28	4	71.60	145	72.37	72.80	-141	13,322	-1.06%	大賣/鉅額交易
2020/07/27	0	0.00	7	70.69	69.50	-7	13,023	-0.05%
2020/07/24	8	70.75	8	70.50	69.80	0	13,044	0.00%
2020/07/23	9	69.86	1	69.90	70.70	8	12,884	0.06%
2020/07/22	1	70.30	0	0.00	70.50	1	12,980	0.01%
2020/07/21	6	68.73	11.2	68.62	69.10	-5.2	12,911	-0.04%
2020/07/20	4	64.55	2	63.70	65.20	2	12,644	0.02%
2020/07/17	9	65.72	1	65.70	64.70	8	12,639	0.06%
2020/07/16	2	66.05	6	67.13	67.20	-4	12,594	-0.03%
2020/07/15	7	66.37	8	68.59	64.90	-1	12,503	-0.01%
2020/07/14	7	67.54	4	67.33	67.70	3	12,380	0.02%
2020/07/13	3	67.70	2	68.15	68.00	1	12,348	0.01%
2020/07/10	12	68.01	7	67.76	67.10	5	12,452	0.04%
2020/07/09	5	73.00	63	71.85	71.00	-58	12,414	-0.47%
2020/07/08	4	72.50	4	73.53	73.90	0	12,229	0.00%
2020/07/07	1	72.40	2	72.50	72.00	-1	12,119	-0.01%
2020/07/06	2	72.95	2	73.20	73.00	0	12,037	0.00%
2020/07/03	3	72.60	2	72.10	71.50	1	11,982	0.01%
2020/07/02	2	71.50	36	72.18	72.90	-34	11,879	-0.29%
2020/07/01	30	73.38	63	72.48	72.50	-33	11,799	-0.28%
2020/06/30	20	69.60	60	71.26	70.30	-40	11,524	-0.35%
2020/06/29	21	68.01	22	67.90	67.70	-1	11,088	-0.01%
2020/06/24	3	65.03	9	65.06	65.70	-6	10,727	-0.06%
2020/06/23	4	64.10	9	64.46	65.20	-5	10,740	-0.05%
2020/06/22	11	65.80	2	66.05	64.70	9	10,613	0.08%
2020/06/19	8	64.90	13	64.98	65.50	-5	10,362	-0.05%
2020/06/18	5	61.40	5	61.08	62.60	0	9,793	0.00%
2020/06/17	6	60.77	9	60.77	60.60	-3	9,542	-0.03%
2020/06/16	10	61.66	7	61.84	61.00	3	9,437	0.03%
2020/06/15	2	61.80	3	63.67	61.10	-1	9,162	-0.01%
2020/06/12	34	64.02	20	63.71	62.50	14	8,859	0.16%
2020/06/11	17	62.12	30	63.92	65.00	-13	8,373	-0.16%
2020/06/10	20	57.30	9	57.77	59.70	11	7,388	0.15%
2020/06/09	5	53.76	28	54.14	54.30	-23	6,884	-0.33%
2020/06/08	11	54.20	49	54.12	52.80	-38	6,868	-0.55%
2020/06/05	2	53.05	8	53.08	52.90	-6	6,718	-0.09%
2020/06/04	1	52.60	7	52.93	52.60	-6	6,721	-0.09%
2020/06/03	8	53.11	9	52.58	52.60	-1	6,738	-0.01%
2020/06/02	14	52.99	42	53.49	52.50	-28	6,632	-0.42%
2020/06/01	14	49.98	15	51.28	51.20	-1	6,401	-0.02%
2020/05/29	2	48.03	14	48.21	48.15	-12	6,224	-0.19%
2020/05/28	2	46.70	1	46.80	46.70	1	6,153	0.02%
2020/05/27	13	46.60	11	46.27	46.30	2	6,158	0.03%
2020/05/26	6	46.36	4	46.16	46.40	2	6,110	0.03%
2020/05/25	5	44.78	1	44.90	45.00	4	6,057	0.07%
2020/05/22	3	46.78	1	47.00	46.40	2	6,026	0.03%
2020/05/21	4	47.35	2	47.38	47.35	2	6,228	0.03%
2020/05/20	5	47.29	0	0.00	46.95	5	6,325	0.08%
2020/05/19	7	47.56	0	0.00	48.00	7	6,382	0.11%
2020/05/18	4	47.96	1	48.05	47.90	3	6,374	0.05%
2020/05/15	0	0.00	2	52.00	50.70	-2	6,410	-0.03%
2020/05/14	1	52.80	1	51.70	51.00	0	6,493	0.00%
2020/05/13	1	53.80	1	53.40	53.10	0	6,489	0.00%
2020/05/12	3	53.73	3	53.93	53.50	0	6,575	0.00%
2020/05/11	2	54.35	0	0.00	54.70	2	6,782	0.03%
2020/05/08	3	52.87	8	53.10	53.30	-5	6,864	-0.07%
2020/05/07	5	52.70	44	52.53	52.20	-39	6,934	-0.56%
2020/05/06	13	51.92	6	51.90	51.60	7	7,080	0.10%
2020/05/05	0	0.00	2	52.40	51.60	-2	7,198	-0.03%
2020/05/04	2	52.35	9	51.61	52.60	-7	7,160	-0.10%
2020/04/30	16	52.72	18	52.53	52.80	-2	7,118	-0.03%
2020/04/29	6	51.27	30	51.31	51.00	-24	7,048	-0.34%
2020/04/28	4	50.10	2	50.35	50.00	2	6,974	0.03%
2020/04/27	8	50.49	17	50.72	50.40	-9	6,979	-0.13%
2020/04/24	12	48.88	14	49.09	50.90	-2	6,799	-0.03%
2020/04/23	2	48.03	12	48.60	47.95	-10	6,681	-0.15%
2020/04/22	5	47.93	3	47.37	48.70	2	6,628	0.03%
2020/04/21	6	47.53	6	47.82	47.15	0	6,560	0.00%
2020/04/20	5	48.38	3	48.52	48.00	2	6,501	0.03%
2020/04/17	5	47.80	5	47.58	47.25	0	6,484	0.00%
2020/04/16	5	47.72	48	47.98	48.25	-43	6,393	-0.67%
2020/04/15	7	48.36	6	48.38	47.60	1	6,372	0.02%
2020/04/14	7	46.44	9	46.54	47.45	-2	6,214	-0.03%
2020/04/13	3	43.82	0	0.00	43.15	3	6,099	0.05%
2020/04/10	0	0.00	21	43.64	43.70	-21	6,161	-0.34%
2020/04/09	5	42.90	4	43.06	42.95	1	6,191	0.02%
2020/04/08	2	43.88	1	44.00	43.90	1	6,190	0.02%
2020/04/07	3	43.80	3	43.98	44.30	0	6,123	0.00%
2020/04/06	2	42.65	5	42.26	42.20	-3	6,030	-0.05%
2020/04/01	2	41.53	3	42.02	41.70	-1	5,971	-0.02%
2020/03/31	11	40.05	11	40.57	40.45	0	5,882	0.00%
2020/03/30	1	38.40	0	0.00	38.30	1	5,801	0.02%
2020/03/27	3	37.77	13	37.69	36.75	-10	5,793	-0.17%
2020/03/26	1	36.05	1	36.35	36.50	0	5,722	0.00%
2020/03/25	10	36.85	0	0.00	35.60	10	5,689	0.18%
2020/03/23	1	31.00	5	31.06	31.10	-4	5,890	-0.07%
2020/03/20	0	0.00	2	32.95	33.40	-2	6,019	-0.03%
2020/03/19	4	31.05	0	0.00	31.05	4	5,957	0.07%
2020/03/18	3	35.45	7	35.63	34.50	-4	5,950	-0.07%
2020/03/17	11	36.57	9	35.74	35.20	2	6,035	0.03%
2020/03/16	40	40.83	3	39.60	39.00	37	6,167	0.60%
2020/03/13	1	40.00	0	0.00	42.75	1	6,130	0.02%
2020/03/12	6	45.46	3	46.32	44.15	3	6,072	0.05%
2020/03/10	1	48.75	12	48.73	49.60	-11	6,198	-0.18%
2020/03/09	15	49.76	0	0.00	49.20	15	6,206	0.24%
2020/03/06	1	52.80	3	52.17	52.70	-2	6,156	-0.03%
2020/03/05	3	52.97	0	0.00	52.50	3	6,247	0.05%
2020/03/03	3	53.40	11	53.36	52.60	-8	6,535	-0.12%
2020/03/02	10	52.04	3	52.53	52.80	7	6,924	0.10%
2020/02/27	1	52.00	5	51.70	51.60	-4	6,949	-0.06%
2020/02/26	0	0.00	12	52.83	52.60	-12	6,936	-0.17%
2020/02/25	3	54.83	4	56.20	54.30	-1	6,965	-0.01%
2020/02/24	14	56.24	18	56.03	55.80	-4	6,912	-0.06%
2020/02/21	7	54.90	4	55.03	54.20	3	6,832	0.04%
2020/02/20	1	54.10	3	54.33	54.10	-2	7,202	-0.03%
2020/02/19	1	53.00	5	53.64	53.70	-4	7,179	-0.06%
2020/02/18	5	52.12	1	54.40	52.40	4	7,190	0.06%
2020/02/17	2	54.05	3	53.73	54.20	-1	7,103	-0.01%
2020/02/14	0	0.00	31	53.29	53.00	-31	7,021	-0.44%
2020/02/13	4	52.55	9	53.20	53.00	-5	7,030	-0.07%
2020/02/12	3	52.60	4	52.65	52.70	-1	6,933	-0.01%
2020/02/11	5	50.74	6	50.25	51.20	-1	6,750	-0.01%
2020/02/10	7	49.71	3	50.18	48.75	4	6,657	0.06%
2020/02/07	17	50.72	7	51.66	50.20	10	6,601	0.15%
2020/02/06	0	0.00	12	50.89	51.30	-12	6,432	-0.19%
2020/02/04	0	0.00	2	46.95	47.20	-2	6,436	-0.03%
2020/02/03	89	44.81	0	0.00	45.75	89	6,517	1.37%
2020/01/31	1	46.00	0	0.00	47.00	1	6,613	0.02%
2020/01/30	4	46.11	0	0.00	45.55	4	6,898	0.06%
2020/01/20	0	0.00	1	50.50	50.60	-1	7,056	-0.01%
2020/01/17	0	0.00	1	50.10	50.00	-1	7,249	-0.01%
2020/01/15	2	49.80	0	0.00	49.95	2	7,489	0.03%
2020/01/14	0	0.00	5	50.08	50.30	-5	7,691	-0.07%
2020/01/13	1	49.75	5	49.40	49.65	-4	7,794	-0.05%
2020/01/09	1	48.25	0	0.00	48.00	1	8,283	0.01%
2020/01/08	4	47.78	2	47.70	47.95	2	8,495	0.02%
2020/01/07	2	48.20	0	0.00	47.95	2	8,524	0.02%
2020/01/06	1	49.35	0	0.00	49.10	1	8,494	0.01%
2020/01/03	0	0.00	5	50.76	51.00	-5	8,427	-0.06%
2019/12/27	1	52.00	0	0.00	52.40	1	8,438	0.01%
2019/12/25	75	51.48	2	51.30	51.90	73	8,516	0.86%
2019/12/24	1	52.00	0	0.00	51.80	1	8,553	0.01%
2019/12/23	23	52.17	5	52.70	52.20	18	8,517	0.21%
2019/12/20	1	53.70	0	0.00	53.30	1	8,486	0.01%
2019/12/19	10	53.38	25	53.84	54.10	-15	8,595	-0.17%
2019/12/18	6	55.75	1	57.00	54.40	5	8,588	0.06%
2019/12/17	11	55.73	9	55.53	56.00	2	8,552	0.02%
2019/12/16	0	0.00	3	54.03	53.90	-3	8,580	-0.03%
2019/12/13	1	54.50	2	54.40	54.40	-1	8,806	-0.01%
2019/12/12	24	54.95	91	54.90	55.00	-67	9,032	-0.74%
2019/12/11	7	54.81	18	55.03	54.70	-11	9,316	-0.12%
2019/12/10	1	53.70	1	53.10	53.40	0	9,089	0.00%
2019/12/09	1	54.10	3	54.80	53.60	-2	9,208	-0.02%
2019/12/06	7	54.03	9	54.59	54.30	-2	9,375	-0.02%
2019/12/05	3	53.53	20	53.68	54.00	-17	9,346	-0.18%
2019/12/04	4	52.30	1	52.20	52.20	3	9,356	0.03%
2019/12/03	0	0.00	1	51.40	51.80	-1	9,329	-0.01%
2019/12/02	34	51.13	10	51.81	51.40	24	9,286	0.26%
2019/11/29	9	52.50	3	53.80	53.10	6	9,220	0.07%
2019/11/28	7	53.77	7	53.97	53.50	0	9,071	0.00%
2019/11/27	9	53.34	249	54.22	54.00	-240	8,916	-2.69%	大賣/鉅額交易
2019/11/26	7	50.59	17	50.84	50.40	-10	8,457	-0.12%
2019/11/25	10	49.85	6	49.86	49.70	4	8,368	0.05%
2019/11/22	7	51.24	41	51.10	50.50	-34	8,329	-0.41%
2019/11/21	4	51.73	4	51.80	52.40	0	8,236	0.00%
2019/11/20	24	51.30	15	51.39	50.90	9	8,143	0.11%
2019/11/19	11	50.98	12	52.01	50.70	-1	7,953	-0.01%
2019/11/18	1	49.30	0	0.00	49.10	1	7,476	0.01%
2019/11/15	2	48.05	153	47.78	48.40	-151	7,428	-2.03%	大賣/鉅額交易
2019/11/14	1	47.40	1	46.95	46.80	0	7,373	0.00%
2019/11/13	6	47.93	9	47.64	48.00	-3	7,338	-0.04%
2019/11/12	0	0.00	10	47.75	47.50	-10	7,295	-0.14%
2019/11/11	2	47.08	3	46.47	46.25	-1	7,237	-0.01%
2019/11/07	4	47.34	200	47.37	47.50	-196	7,151	-2.74%	大賣/鉅額交易
2019/11/05	1	48.50	0	0.00	48.00	1	7,037	0.01%
2019/11/04	3	49.07	0	0.00	48.65	3	7,028	0.04%
2019/11/01	0	0.00	2	48.73	48.90	-2	6,960	-0.03%
2019/10/31	1	47.30	22	48.29	48.25	-21	6,930	-0.30%
2019/10/30	26	48.23	2	48.13	47.80	24	6,857	0.35%
2019/10/29	1	48.95	4	48.35	48.80	-3	6,787	-0.04%
2019/10/28	5	48.35	1	48.60	48.40	4	6,693	0.06%
2019/10/25	0	0.00	17	48.86	49.30	-17	6,506	-0.26%
2019/10/24	0	0.00	5	47.78	47.90	-5	6,327	-0.08%
2019/10/23	0	0.00	51	47.06	47.30	-51	6,254	-0.82%
2019/10/22	1	46.50	0	0.00	47.10	1	6,156	0.02%
2019/10/21	2	46.00	0	0.00	46.20	2	5,978	0.03%
2019/10/17	0	0.00	10	44.35	45.50	-10	5,737	-0.17%
2019/10/16	0	0.00	4	43.38	44.15	-4	5,387	-0.07%
2019/10/15	3	41.40	1	41.85	41.85	2	5,208	0.04%
2019/10/07	1	41.25	0	0.00	41.00	1	5,198	0.02%
2019/09/27	10	42.43	5	44.05	41.90	5	5,013	0.10%
2019/09/26	0	0.00	5	43.51	43.30	-5	4,921	-0.10%
2019/09/25	0	0.00	1	43.90	43.20	-1	4,941	-0.02%
2019/09/24	3	43.47	11	43.18	43.00	-8	4,951	-0.16%
2019/09/20	1	45.05	0	0.00	44.75	1	4,749	0.02%
2019/09/19	0	0.00	3	45.50	45.65	-3	4,597	-0.07%
2019/09/18	1	46.10	3	46.23	45.75	-2	4,439	-0.05%
2019/09/17	11	45.29	11	45.32	45.40	0	4,183	0.00%
2019/09/16	3	44.27	37	44.91	45.20	-34	3,920	-0.87%
2019/09/12	2	42.53	0	0.00	42.15	2	3,511	0.06%
2019/09/11	1	42.20	24	42.26	42.05	-23	3,488	-0.66%
2019/09/10	8	42.56	13	42.40	41.40	-5	3,321	-0.15%
2019/09/09	29	41.82	76	41.82	41.70	-47	3,118	-1.51%
2019/09/06	120	41.42	100	41.41	41.25	20	3,022	0.66%	大買/
2019/09/04	0	0.00	5	39.70	39.45	-5	2,883	-0.17%
2019/09/03	2	39.50	0	0.00	39.50	2	2,917	0.07%
2019/08/30	1	39.00	21	39.37	39.05	-20	2,878	-0.69%
2019/08/28	9	37.82	50	38.05	37.70	-41	2,847	-1.44%
2019/08/27	1	37.85	10	38.50	37.85	-9	2,833	-0.32%
2019/08/23	0	0.00	5	37.70	37.65	-5	2,821	-0.18%
2019/08/22	0	0.00	5	37.65	37.50	-5	2,823	-0.18%
2019/08/21	13	37.20	13	37.25	37.20	0	2,807	0.00%
2019/08/20	0	0.00	50	38.06	37.95	-50	2,753	-1.82%
2019/08/19	0	0.00	15	38.63	38.10	-15	2,706	-0.55%
2019/08/16	0	0.00	2	38.25	38.25	-2	2,682	-0.07%
2019/08/15	21	37.79	0	0.00	37.70	21	2,679	0.78%
2019/08/14	0	0.00	30	38.71	38.50	-30	2,682	-1.12%
2019/08/08	45	37.94	0	0.00	38.00	45	2,750	1.64%
2019/08/07	210	37.64	0	0.00	37.50	210	2,769	7.58%	大買/鉅額交易
2019/08/06	10	36.93	10	37.53	37.60	0	2,791	0.00%
2019/08/05	46	38.19	0	0.00	38.10	46	2,827	1.63%
2019/08/02	22	38.54	0	0.00	39.00	22	2,862	0.77%
2019/08/01	0	0.00	15	39.48	39.35	-15	2,902	-0.52%
2019/07/31	2	38.90	0	0.00	39.85	2	2,992	0.07%
2019/07/30	147	40.71	6	40.72	39.30	141	2,961	4.76%	大買/鉅額交易
2019/07/29	32	42.93	11	43.64	42.85	21	2,792	0.75%
2019/07/25	51	43.38	95	43.31	43.45	-44	2,815	-1.56%
2019/07/24	2	42.60	0	0.00	42.45	2	2,887	0.07%
2019/07/23	6	42.15	82	42.52	41.80	-76	2,935	-2.59%
2019/07/22	16	41.95	2	42.15	41.60	14	3,038	0.46%
2019/07/19	34	41.50	7	42.11	41.55	27	3,312	0.82%
2019/07/18	47	41.66	0	0.00	41.65	47	3,414	1.38%
2019/07/16	10	42.50	139	41.92	42.65	-129	3,523	-3.66%	大賣/鉅額交易
2019/07/15	0	0.00	1	40.90	40.75	-1	3,709	-0.03%
2019/07/12	18	40.48	0	0.00	40.55	18	4,255	0.42%
2019/07/11	5	40.75	27	41.20	40.75	-22	4,576	-0.48%
2019/07/10	2	40.45	0	0.00	40.55	2	4,564	0.04%
2019/07/09	7	40.57	7	40.77	40.45	0	4,560	0.00%
2019/07/08	28	40.86	2	40.70	40.70	26	4,568	0.57%
2019/07/05	11	41.26	30	41.56	41.50	-19	4,601	-0.41%
2019/07/04	0	0.00	11	41.32	41.40	-11	4,616	-0.24%
2019/07/03	30	40.63	8	40.70	40.70	22	4,695	0.47%
2019/07/02	5	40.50	30	41.13	41.15	-25	4,833	-0.52%
2019/07/01	5	40.50	69	40.79	40.55	-64	4,955	-1.29%
2019/06/28	2	39.53	0	0.00	39.75	2	4,927	0.04%
2019/06/27	2	39.65	0	0.00	39.55	2	4,968	0.04%
2019/06/26	10	39.24	5	39.20	39.20	5	5,018	0.10%
2019/06/25	23	39.81	0	0.00	39.60	23	5,012	0.46%
2019/06/24	15	40.05	5	40.25	40.25	10	5,065	0.20%
2019/06/21	50	40.59	0	0.00	40.20	50	5,090	0.98%
2019/06/20	1	40.65	1	41.35	41.30	0	5,067	0.00%
2019/06/19	0	0.00	36	40.85	40.65	-36	5,066	-0.71%
2019/06/18	36	40.35	1	40.70	40.15	35	5,053	0.69%
2019/06/14	1	40.70	0	0.00	40.60	1	5,118	0.02%
2019/06/13	45	40.10	1	40.55	40.40	44	5,139	0.86%
2019/06/11	1	40.95	0	0.00	40.30	1	5,115	0.02%
2019/06/06	10	40.15	10	39.93	39.85	0	5,065	0.00%
2019/06/05	2	39.93	27	39.98	40.05	-25	5,062	-0.49%
2019/06/03	5	38.96	0	0.00	39.45	5	5,079	0.10%
2019/05/31	0	0.00	1	39.95	39.60	-1	5,089	-0.02%
2019/05/30	11	39.64	10	40.01	39.50	1	5,077	0.02%
2019/05/29	0	0.00	1	38.75	39.25	-1	5,079	-0.02%
2019/05/28	5	38.74	3	38.55	38.40	2	5,091	0.04%
2019/05/27	3	38.58	1	38.40	38.40	2	5,090	0.04%
2019/05/24	100	39.03	3	38.77	38.70	97	5,110	1.90%
2019/05/23	1	38.25	14	38.29	38.50	-13	5,114	-0.25%
2019/05/22	1	39.10	2	39.00	39.00	-1	5,140	-0.02%
2019/05/17	22	39.20	0	0.00	38.80	22	5,404	0.41%
2019/05/16	6	39.77	0	0.00	39.40	6	5,380	0.11%
2019/05/15	10	39.75	16	40.51	40.60	-6	5,386	-0.11%
2019/05/14	1	39.10	0	0.00	39.80	1	5,360	0.02%
2019/05/13	33	39.98	2	39.50	39.90	31	5,335	0.58%
2019/05/10	162	41.81	0	0.00	40.70	162	5,261	3.08%	大買/鉅額交易
2019/05/09	66	41.61	1	41.50	41.50	65	5,200	1.25%
2019/05/08	85	42.77	0	0.00	42.35	85	5,119	1.66%
2019/05/07	10	44.15	0	0.00	44.10	10	5,002	0.20%
2019/05/06	72	44.44	2	44.45	44.20	70	4,999	1.40%
2019/05/02	3	45.48	0	0.00	45.35	3	4,974	0.06%
2019/04/30	45	45.29	3	45.38	46.60	42	4,917	0.85%
2019/04/29	9	45.71	2	45.43	45.20	7	4,760	0.15%
2019/04/26	29	47.58	12	47.35	46.55	17	4,680	0.36%
2019/04/25	60	48.43	16	46.95	46.95	44	4,559	0.97%
2019/04/24	42	50.78	2	52.40	50.60	40	4,262	0.94%
2019/04/23	22	50.07	14	50.22	51.40	8	4,141	0.19%
2019/04/22	20	51.21	9	51.04	50.90	11	4,052	0.27%
2019/04/19	6	52.80	2	53.95	52.30	4	3,967	0.10%
2019/04/18	46	52.70	45	52.68	52.90	1	3,686	0.03%
2019/04/17	7	49.69	10	50.04	50.60	-3	3,166	-0.09%
2019/04/16	1	45.90	29	45.66	46.00	-28	2,877	-0.97%
2019/04/12	69	44.52	0	0.00	44.40	69	2,918	2.36%
2019/04/11	42	44.67	0	0.00	44.50	42	2,942	1.43%
2019/04/10	60	45.99	0	0.00	45.80	60	2,898	2.07%
2019/04/09	34	46.18	50	45.99	45.75	-16	2,871	-0.56%
2019/04/08	83	48.84	102	48.72	48.45	-19	2,808	-0.68%	大賣/
2019/04/03	2	46.60	11	47.66	47.25	-9	2,703	-0.33%
2019/04/02	2	44.75	0	0.00	44.70	2	2,546	0.08%
2019/04/01	7	45.27	10	45.35	44.70	-3	2,545	-0.12%
2019/03/29	1	44.80	2	44.60	45.10	-1	2,505	-0.04%
2019/03/28	1	43.60	1	43.45	44.10	0	2,478	0.00%
2019/03/27	11	43.93	10	43.75	43.50	1	2,508	0.04%
2019/03/26	20	43.90	13	43.80	43.80	7	2,456	0.28%
2019/03/25	5	42.67	0	0.00	42.65	5	2,421	0.21%
2019/03/22	20	43.83	0	0.00	43.45	20	2,417	0.83%
2019/03/21	3	43.08	0	0.00	43.05	3	2,444	0.12%
2019/03/20	10	43.33	0	0.00	43.55	10	2,474	0.40%
2019/03/19	5	42.75	0	0.00	42.65	5	2,650	0.19%
2019/03/15	1	41.35	0	0.00	41.25	1	2,781	0.04%
2019/03/13	0	0.00	3	41.30	41.25	-3	2,970	-0.10%
2019/03/08	1	41.10	0	0.00	41.00	1	3,236	0.03%
2019/03/06	1	42.50	0	0.00	42.30	1	3,336	0.03%
2019/03/05	1	42.30	0	0.00	42.20	1	3,354	0.03%
2019/02/27	0	0.00	3	42.95	42.45	-3	3,379	-0.09%
2019/02/25	3	43.23	0	0.00	43.35	3	3,408	0.09%
2019/02/22	2	42.83	1	42.85	42.85	1	3,416	0.03%
2019/02/21	1	42.95	0	0.00	42.95	1	3,499	0.03%
2019/02/20	2	43.15	0	0.00	43.45	2	3,498	0.06%
2019/02/19	92	43.35	24	43.97	43.15	68	3,520	1.93%
2019/02/18	6	46.06	3	46.68	46.40	3	3,369	0.09%
2019/02/14	5	46.00	10	45.91	45.50	-5	3,305	-0.15%
2019/02/12	5	44.75	0	0.00	44.95	5	3,258	0.15%
2019/02/11	0	0.00	7	44.20	44.10	-7	3,245	-0.22%
2019/01/24	0	0.00	2	44.15	44.20	-2	3,246	-0.06%
2019/01/22	1	42.30	0	0.00	41.85	1	3,212	0.03%
2019/01/21	6	42.39	0	0.00	42.50	6	3,227	0.19%
2019/01/18	0	0.00	2	42.03	42.10	-2	3,253	-0.06%
2019/01/07	0	0.00	1	43.30	43.60	-1	3,175	-0.03%
2019/01/04	1	40.70	2	40.80	40.70	-1	3,153	-0.03%
2019/01/03	1	41.80	0	0.00	41.80	1	3,205	0.03%
2019/01/02	2	43.30	1	44.10	43.30	1	3,194	0.03%
2018/12/28	1	43.45	0	0.00	43.60	1	3,213	0.03%
2018/12/27	0	0.00	1	44.20	43.15	-1	3,309	-0.03%
2018/12/26	0	0.00	3	44.90	43.30	-3	3,280	-0.09%
2018/12/25	1	45.50	0	0.00	45.55	1	3,257	0.03%
2018/12/24	1	46.40	0	0.00	46.45	1	3,351	0.03%
2018/12/21	2	44.95	2	45.00	45.45	0	3,470	0.00%
2018/12/20	2	44.80	0	0.00	43.90	2	3,499	0.06%
2018/12/18	2	46.68	0	0.00	46.65	2	3,541	0.06%
2018/12/12	0	0.00	10	48.13	47.55	-10	4,138	-0.24%
2018/12/11	6	48.10	1	47.10	49.50	5	4,085	0.12%
2018/12/10	3	47.00	5	46.50	45.60	-2	3,999	-0.05%
2018/12/07	8	48.01	8	48.51	48.40	0	3,917	0.00%
2018/12/06	6	47.10	0	0.00	47.00	6	3,817	0.16%
2018/12/03	0	0.00	3	46.05	47.10	-3	3,597	-0.08%
2018/11/30	3	45.00	0	0.00	45.00	3	3,481	0.09%
2018/11/28	2	41.95	0	0.00	42.55	2	3,356	0.06%
2018/11/22	1	43.50	3	42.32	42.00	-2	3,284	-0.06%
2018/11/21	1	44.00	0	0.00	43.60	1	3,266	0.03%
2018/11/20	5	45.90	5	45.48	44.80	0	3,232	0.00%
2018/11/16	63	43.61	23	43.16	44.50	40	3,103	1.29%
2018/11/15	68	41.09	1	40.85	41.80	67	3,033	2.21%
2018/11/13	1	39.70	0	0.00	40.00	1	3,032	0.03%
2018/11/02	1	42.25	1	42.40	42.80	0	3,093	0.00%
2018/10/29	1	39.30	2	39.30	39.20	-1	3,038	-0.03%
2018/10/26	0	0.00	4	40.11	39.95	-4	3,105	-0.13%
2018/10/25	36	41.28	35	40.75	40.65	1	3,101	0.03%
2018/10/24	7	42.85	6	43.00	42.90	1	3,111	0.03%
2018/10/19	3	42.63	0	0.00	43.55	3	3,191	0.09%
2018/10/16	8	44.70	0	0.00	44.25	8	3,205	0.25%
2018/10/15	0	0.00	1	43.65	43.80	-1	3,196	-0.03%
2018/10/12	0	0.00	12	42.31	43.50	-12	3,200	-0.37%
2018/10/11	9	42.71	6	42.68	42.60	3	3,196	0.09%
2018/10/09	0	0.00	1	47.80	47.30	-1	3,181	-0.03%
2018/10/08	11	48.05	10	48.03	48.05	1	3,176	0.03%
2018/10/05	2	49.10	8	49.10	48.35	-6	3,190	-0.19%
2018/10/04	2	52.70	9	52.31	52.20	-7	3,106	-0.23%
2018/10/03	2	52.60	0	0.00	52.20	2	3,098	0.06%
2018/10/02	2	53.40	1	54.70	53.20	1	3,079	0.03%
2018/10/01	3	52.93	12	54.13	54.60	-9	2,989	-0.30%
2018/09/27	2	53.30	0	0.00	53.30	2	2,888	0.07%
2018/09/26	4	53.90	0	0.00	53.70	4	2,826	0.14%
2018/09/25	11	55.20	0	0.00	55.10	11	2,801	0.39%
2018/09/21	0	0.00	11	55.00	55.70	-11	2,757	-0.40%
2018/09/20	0	0.00	286	56.17	56.10	-286	2,679	-10.67%	大賣/鉅額交易
2018/09/19	0	0.00	61	55.30	55.70	-61	2,379	-2.56%
2018/09/18	1	55.90	28	55.68	55.70	-27	2,297	-1.17%
2018/09/17	5	51.16	2	53.05	53.90	3	2,058	0.15%
2018/09/14	1	49.15	0	0.00	49.40	1	1,905	0.05%
2018/09/12	1	48.00	0	0.00	47.85	1	1,949	0.05%
2018/09/10	2	47.00	2	46.80	46.95	0	2,012	0.00%
2018/09/07	3	47.88	5	48.97	48.00	-2	2,031	-0.10%
2018/09/04	3	49.80	0	0.00	50.00	3	2,070	0.14%
2018/08/28	30	48.63	0	0.00	48.95	30	2,246	1.34%
2018/08/20	137	47.41	0	0.00	47.00	137	2,737	5.00%	大買/鉅額交易
2018/08/16	0	0.00	1	49.10	49.10	-1	2,697	-0.04%
2018/08/14	1	49.00	0	0.00	49.70	1	2,748	0.04%
2018/08/13	2	50.80	0	0.00	50.30	2	2,743	0.07%
2018/08/10	1	52.80	0	0.00	52.70	1	2,700	0.04%
2018/08/08	3	52.80	0	0.00	52.80	3	2,711	0.11%
2018/08/02	0	0.00	5	52.30	51.90	-5	2,798	-0.18%
2018/07/31	1	55.30	0	0.00	55.00	1	2,811	0.04%
2018/07/30	3	56.60	0	0.00	56.30	3	2,768	0.11%
2018/07/27	0	0.00	5	55.50	56.00	-5	2,683	-0.19%
2018/07/26	1	54.40	0	0.00	54.30	1	2,639	0.04%
2018/07/24	0	0.00	2	54.70	54.80	-2	2,612	-0.08%
2018/07/17	16	54.56	13	54.91	53.60	3	2,612	0.11%
2018/07/13	3	52.60	0	0.00	53.80	3	2,548	0.12%
2018/07/12	0	0.00	2	52.20	51.80	-2	2,519	-0.08%
2018/07/09	3	51.47	0	0.00	51.50	3	2,516	0.12%
2018/07/04	2	50.60	0	0.00	50.50	2	2,501	0.08%
2018/06/29	2	52.10	0	0.00	52.30	2	2,478	0.08%
2018/06/25	10	53.10	10	53.50	53.00	0	2,486	0.00%
2018/06/22	1	56.30	1	55.70	55.30	0	2,467	0.00%
2018/06/21	1	57.90	0	0.00	56.50	1	2,467	0.04%
2018/06/20	1	57.20	0	0.00	57.20	1	2,440	0.04%
2018/06/15	0	0.00	6	55.70	55.00	-6	2,431	-0.25%
2018/06/12	0	0.00	2	57.50	56.40	-2	2,522	-0.08%
2018/06/07	2	60.00	0	0.00	59.00	2	2,888	0.07%
2018/06/06	0	0.00	10	58.90	59.00	-10	3,147	-0.32%
2018/06/04	4	59.35	4	58.70	58.80	0	3,278	0.00%
2018/06/01	0	0.00	2	58.90	59.00	-2	3,255	-0.06%
2018/05/31	1	58.10	1	59.40	57.50	0	3,234	0.00%
2018/05/30	2	58.65	4	60.33	58.50	-2	3,228	-0.06%
2018/05/29	16	59.50	1	58.80	59.60	15	3,124	0.48%
2018/05/28	7	60.14	11	58.90	60.00	-4	3,067	-0.13%
2018/05/22	2	57.20	0	0.00	56.60	2	2,916	0.07%
2018/05/11	75	56.44	0	0.00	55.70	75	2,958	2.53%
2018/04/27	3	49.40	0	0.00	49.40	3	3,059	0.10%
2018/04/26	1	48.90	0	0.00	49.00	1	3,070	0.03%
2018/04/25	38	50.62	0	0.00	50.40	38	3,064	1.24%
2018/04/24	65	51.03	0	0.00	50.10	65	3,060	2.12%
2018/04/23	2	52.80	0	0.00	52.60	2	3,080	0.06%
2018/03/26	2	54.50	0	0.00	54.30	2	3,724	0.05%
2018/03/19	0	0.00	1	57.30	57.30	-1	3,837	-0.03%
2018/03/16	1	56.80	0	0.00	56.10	1	3,883	0.03%
2018/03/15	2	56.65	1	56.80	57.70	1	3,907	0.03%
2018/03/14	0	0.00	1	57.80	57.10	-1	3,863	-0.03%
2018/03/13	0	0.00	10	54.47	54.30	-10	3,681	-0.27%
2018/03/12	16	55.79	1	56.00	54.80	15	3,709	0.40%
2018/03/09	2	53.70	6	54.10	55.00	-4	3,552	-0.11%
2018/03/05	0	0.00	1	50.50	49.50	-1	3,854	-0.03%
2018/03/01	3	52.00	0	0.00	51.70	3	3,840	0.08%
2018/02/26	2	50.65	3	51.07	50.90	-1	3,916	-0.03%
2018/02/22	3	49.55	0	0.00	49.55	3	3,993	0.08%
2018/02/12	0	0.00	2	47.10	46.90	-2	4,002	-0.05%
2018/02/09	2	45.90	0	0.00	46.65	2	4,011	0.05%
2018/02/08	0	0.00	1	48.00	47.65	-1	4,013	-0.02%
2018/02/07	1	48.50	3	48.90	48.60	-2	4,031	-0.05%
2018/02/06	1	48.55	0	0.00	46.05	1	4,040	0.02%
2018/02/05	1	48.30	0	0.00	49.80	1	3,986	0.03%
2018/02/01	0	0.00	287	50.20	50.10	-287	3,970	-7.23%	大賣/鉅額交易
2018/01/31	0	0.00	208	50.56	50.40	-208	3,969	-5.24%	大賣/鉅額交易
2018/01/30	10	51.14	23	50.26	52.40	-13	3,977	-0.33%
2018/01/29	3	51.87	0	0.00	51.80	3	3,890	0.08%
2018/01/26	10	53.00	0	0.00	52.90	10	3,898	0.26%
2018/01/25	0	0.00	5	52.80	53.00	-5	3,926	-0.13%
2018/01/24	11	52.09	12	52.66	53.50	-1	3,999	-0.03%
2018/01/23	0	0.00	5	52.30	52.30	-5	4,094	-0.12%
2018/01/19	1	52.40	0	0.00	52.10	1	4,146	0.02%
2018/01/18	0	0.00	7	52.10	52.60	-7	4,144	-0.17%
2018/01/17	11	51.18	11	51.50	51.90	0	4,129	0.00%
2018/01/15	7	51.20	10	50.90	51.30	-3	4,079	-0.07%
2018/01/12	5	50.50	1	51.00	50.90	4	4,089	0.10%
2018/01/10	22	51.00	0	0.00	50.60	22	4,192	0.52%
2018/01/09	1	53.10	10	52.60	51.70	-9	4,129	-0.22%
2018/01/08	0	0.00	17	54.06	54.00	-17	4,071	-0.42%
2018/01/05	9	55.60	17	55.56	55.50	-8	4,063	-0.20%
2018/01/04	0	0.00	10	55.15	56.40	-10	4,033	-0.25%

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