景碩 (3189)-元富-高雄券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.5
漲跌
▲1.0
漲幅
+1.06%
成交量
1,396張
產業
上市半導體類股
1384人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0.2	95.40	0	0.00	95.50	0.2	2,934	0.01%
2024/05/07	1	94.10	0	0.00	94.50	1	3,208	0.03%
2024/05/02	1.1	94.85	0	0.00	95.20	1.1	3,258	0.03%
2024/04/30	0	0.00	0.4	95.30	95.30	-0.4	3,273	-0.01%
2024/04/29	1	97.70	0	0.00	97.90	1	3,272	0.03%
2024/04/26	0.6	97.01	0	0.00	97.00	0.6	3,299	0.02%
2024/04/24	5	98.32	5	98.50	97.10	0	3,321	0.00%
2024/04/22	0.1	94.10	0	0.00	94.50	0.1	3,319	0.00%
2024/04/19	0.1	95.30	0	0.00	94.00	0.1	3,302	0.00%
2024/04/16	0	0.00	1	95.60	96.00	-1	3,277	-0.03%
2024/04/15	0.2	97.20	0	0.00	97.20	0.2	3,263	0.01%
2024/04/12	1	98.20	1	99.90	97.80	0	3,248	0.00%
2024/04/10	1.6	100.50	0	0.00	99.70	1.6	3,225	0.05%
2024/04/08	2	100.85	0	0.00	101.00	2	3,226	0.06%
2024/04/03	0	0.00	0.4	102.00	102.00	-0.4	3,206	-0.01%
2024/04/02	0	0.00	1	102.50	103.00	-1	3,189	-0.03%
2024/04/01	0	0.00	0	101.33	101.50	0	3,171	0.00%
2024/03/29	0	0.00	0.1	100.30	98.70	-0.1	3,152	0.00%
2024/03/28	0	98.90	0	0.00	98.90	0	3,145	0.00%
2024/03/27	1.1	99.63	0	0.00	99.40	1.1	3,142	0.03%
2024/03/22	9	101.33	0.1	102.00	101.50	8.9	3,343	0.27%
2024/03/21	0.3	103.00	6.1	102.00	101.50	-5.9	3,434	-0.17%
2024/03/20	0	102.50	1.2	102.42	103.00	-1.2	3,478	-0.03%
2024/03/19	2	99.55	4	99.70	99.30	-2	3,381	-0.06%
2024/03/18	0	97.20	3	96.27	98.00	-3	3,289	-0.09%
2024/03/15	2.2	92.52	2	92.10	92.10	0.2	3,205	0.01%
2024/03/13	1	95.00	0	0.00	94.80	1	3,147	0.03%
2024/03/12	1	97.00	0	98.00	96.70	1	3,150	0.03%
2024/03/11	0	0.00	1	99.20	98.20	-1	3,156	-0.03%
2024/03/08	3	97.20	2	96.90	97.00	1	3,218	0.03%
2024/03/07	1.2	94.20	0	0.00	93.80	1.2	3,206	0.04%
2024/03/06	0.8	95.81	2	95.10	95.10	-1.2	3,222	-0.04%
2024/03/05	1	96.40	0	0.00	96.20	1	3,234	0.03%
2024/03/04	1.3	97.20	0	0.00	96.80	1.3	3,272	0.04%
2024/03/01	2	97.55	0	0.00	96.90	2	3,278	0.06%
2024/02/27	2	97.45	63	97.24	96.20	-61	3,302	-1.85%
2024/02/26	33	99.93	0	0.00	99.20	33	3,266	1.01%
2024/02/23	32	100.96	0	0.00	98.80	32	3,289	0.97%
2024/02/22	1	101.00	1	101.00	100.50	0	3,360	0.00%
2024/02/20	1	104.50	1	103.50	102.00	0	3,383	0.00%
2024/02/05	0	0.00	1	101.00	101.00	-1	3,353	-0.03%
2024/02/02	1	102.50	0	0.00	102.50	1	3,370	0.03%
2024/01/31	1	100.50	1	102.00	100.50	0	3,349	0.00%
2024/01/30	1	107.00	4	105.75	103.50	-3	3,341	-0.09%
2024/01/29	0	0.00	1	102.00	101.50	-1	3,102	-0.03%
2024/01/26	0	0.00	1	100.00	100.00	-1	3,122	-0.03%
2024/01/25	1.2	101.00	3	101.00	101.00	-1.9	3,144	-0.06%
2024/01/24	0	0.00	1	100.00	100.50	-1	3,168	-0.03%
2024/01/23	1	101.50	3.1	101.48	101.50	-2.1	3,285	-0.06%
2024/01/19	20	97.77	21	97.10	98.40	-1	3,225	-0.03%
2024/01/17	0	0.00	1	97.70	96.00	-1	3,291	-0.03%
2024/01/12	1.1	95.63	0.8	96.10	95.70	0.3	3,286	0.01%
2024/01/10	1.1	96.25	0	0.00	96.40	1.1	3,311	0.03%
2024/01/09	1	98.90	0	0.00	98.60	1	3,279	0.03%
2024/01/05	1	97.31	0	0.00	97.10	1	3,300	0.03%
2024/01/04	0.3	97.50	1	97.30	97.70	-0.7	3,316	-0.02%
2024/01/03	0.1	98.30	0	0.00	97.80	0.1	3,327	0.00%
2024/01/02	2.2	98.83	0	0.00	98.20	2.2	3,316	0.07%
2023/12/28	0.2	99.70	0	0.00	99.50	0.2	3,302	0.01%
2023/12/27	4.3	99.89	0	0.00	99.60	4.3	3,320	0.13%
2023/12/26	2	100.00	5	100.50	100.50	-3	3,327	-0.09%
2023/12/25	0	0.00	5	99.72	100.00	-5	3,355	-0.15%
2023/12/22	5	100.50	1	99.10	99.10	4	3,356	0.12%
2023/12/21	5	99.30	11.3	99.99	99.60	-6.3	3,369	-0.19%
2023/12/20	9	98.51	4	99.03	98.70	5	3,275	0.15%
2023/12/19	8	97.23	7	97.77	98.30	1	3,213	0.03%
2023/12/18	3	98.47	2	99.35	97.70	1	3,130	0.03%
2023/12/14	0	0.00	1	101.00	102.00	-1	2,953	-0.03%
2023/12/13	0	0.00	1	101.50	102.00	-1	2,959	-0.03%
2023/12/12	3	104.50	3	103.50	103.50	0	3,017	0.00%
2023/12/11	1	103.50	1.3	103.50	103.00	-0.3	3,041	-0.01%
2023/12/07	2	101.50	0	0.00	101.50	2	3,059	0.07%
2023/12/06	3	102.83	1	103.00	101.50	2	3,040	0.07%
2023/12/05	3	103.50	7.2	104.03	104.50	-4.2	2,998	-0.14%
2023/12/04	0	0.00	2.3	101.54	102.50	-2.3	2,940	-0.08%
2023/12/01	6	98.80	8.4	99.65	100.50	-2.4	2,932	-0.08%
2023/11/30	1	98.20	1	98.50	98.90	0	2,907	0.00%
2023/11/29	1	99.30	7.1	98.77	99.30	-6.1	2,894	-0.21%
2023/11/28	0	0.00	4	97.80	98.00	-4	2,858	-0.14%
2023/11/27	6	96.93	0	0.00	96.40	6	2,838	0.21%
2023/11/23	1	97.40	0	0.00	96.90	1	2,815	0.04%
2023/11/21	9	99.41	12.1	99.59	98.40	-3.1	2,789	-0.11%
2023/11/20	0	0.00	2	97.20	97.20	-2	2,716	-0.07%
2023/11/17	2	96.55	0	0.00	96.50	2	2,715	0.07%
2023/11/16	0.1	96.20	0	0.00	96.80	0.1	2,681	0.00%
2023/11/15	0	0.00	8	96.10	96.20	-8	2,676	-0.30%
2023/11/14	0.3	95.40	0	0.00	94.90	0.3	2,653	0.01%
2023/11/13	0	0.00	5	95.58	95.60	-5	2,651	-0.19%
2023/11/10	12.2	92.99	4	93.40	92.90	8.2	2,632	0.31%
2023/11/09	1	94.60	0	0.00	94.60	1	2,604	0.04%
2023/11/08	3.4	95.62	4	95.95	95.40	-0.6	2,662	-0.02%
2023/11/07	6	96.15	0	0.00	95.50	6	2,646	0.23%
2023/11/06	4	97.43	0	0.00	97.80	4	2,627	0.15%
2023/11/03	0.1	97.70	2.1	98.38	98.70	-2	2,610	-0.08%
2023/11/02	4	96.63	9	96.66	96.50	-5	2,579	-0.19%
2023/11/01	2	95.70	1	95.80	96.00	1	2,564	0.04%
2023/10/31	11.7	94.56	4.4	94.62	94.80	7.3	2,548	0.29%
2023/10/30	0.2	94.60	0	0.00	94.20	0.2	2,556	0.01%
2023/10/27	0.2	96.45	10	96.20	95.10	-9.8	2,675	-0.37%
2023/10/26	4.3	94.89	1	96.20	96.20	3.3	2,731	0.12%
2023/10/25	3	98.30	0	0.00	97.70	3	2,717	0.11%
2023/10/24	0.1	100.00	0	0.00	99.90	0.1	2,780	0.00%
2023/10/23	1.3	101.18	0	0.00	101.00	1.3	2,819	0.04%
2023/10/19	2	101.50	0	0.00	101.50	2	2,931	0.07%
2023/10/18	1	101.50	0	0.00	101.50	1	3,003	0.03%
2023/10/17	0.2	103.00	0	0.00	102.00	0.2	3,050	0.01%
2023/10/16	0.1	102.50	0	0.00	101.50	0.1	3,354	0.00%
2023/10/13	4	103.25	0	0.00	103.00	4	3,733	0.11%
2023/10/11	0	0.00	1	106.00	105.00	-1	3,821	-0.03%
2023/10/05	0	0.00	1	108.50	108.50	-1	4,096	-0.02%
2023/10/02	2	108.25	0	0.00	108.00	2	4,173	0.05%
2023/09/28	0	0.00	1.4	108.00	108.50	-1.4	4,182	-0.03%
2023/09/27	0	105.50	1	105.00	105.00	-1	4,198	-0.02%
2023/09/26	0	0.00	2	105.75	105.50	-2	4,207	-0.05%
2023/09/21	0	0.00	2	110.00	110.50	-2	4,203	-0.05%
2023/09/20	1	110.50	1	112.00	110.50	0	4,210	0.00%
2023/09/19	1	113.00	0	0.00	113.00	1	4,184	0.02%
2023/09/18	0	0.00	3.3	113.37	113.50	-3.3	4,212	-0.08%
2023/09/15	0	0.00	2	113.00	113.50	-2	4,225	-0.05%
2023/09/14	3	112.00	1	112.00	111.50	2	4,173	0.05%
2023/09/13	2	110.25	0	0.00	110.00	2	4,150	0.05%
2023/09/08	1	108.50	0	0.00	108.50	1	4,233	0.02%
2023/09/07	1	110.00	1	108.50	108.50	0	4,262	0.00%
2023/09/06	0	0.00	1	110.50	110.00	-1	4,251	-0.02%
2023/09/04	0	0.00	8	108.38	108.50	-8	4,288	-0.19%
2023/08/29	16	105.34	15.1	104.50	106.00	1	4,587	0.02%
2023/08/23	0	0.00	1	102.00	103.00	-1	4,823	-0.02%
2023/08/21	1.1	102.02	1	102.00	102.00	0.1	5,160	0.00%
2023/08/18	0	0.00	1	102.52	103.00	-1	5,180	-0.02%
2023/08/17	0.1	101.50	1	103.50	103.00	-1	5,219	-0.02%
2023/08/16	5.2	101.51	5	102.00	102.50	0.2	5,227	0.00%
2023/08/15	0.3	102.20	0	0.00	101.50	0.3	5,251	0.00%
2023/08/14	2.1	101.14	19	100.16	101.00	-16.9	5,294	-0.32%
2023/08/11	0.1	105.00	0	0.00	105.50	0.1	5,265	0.00%
2023/08/08	0.2	106.50	2	106.00	106.00	-1.8	5,285	-0.03%
2023/08/07	0.1	108.00	0	0.00	107.50	0.1	5,304	0.00%
2023/08/04	0	0.00	1	109.00	108.50	-1	5,292	-0.02%
2023/08/02	2	109.00	5	109.20	108.50	-3	5,317	-0.06%
2023/08/01	0	0.00	2	107.00	107.00	-2	5,279	-0.04%
2023/07/31	1.1	104.14	11	106.00	103.50	-9.9	5,192	-0.19%
2023/07/28	0.6	106.75	0	0.00	106.50	0.6	5,139	0.01%
2023/07/27	25.3	106.44	1	107.50	106.50	24.3	5,160	0.47%
2023/07/26	5	109.70	0	0.00	109.00	5	5,209	0.10%
2023/07/25	2	110.50	0	0.00	110.00	2	5,305	0.04%
2023/07/24	1	110.50	14	111.86	110.50	-13	5,305	-0.25%
2023/07/21	1	110.50	0	0.00	110.00	1	5,361	0.02%
2023/07/20	15	113.63	0	0.00	112.50	15	5,399	0.28%
2023/07/19	34	116.07	9	114.33	113.50	25	5,363	0.47%
2023/07/18	7	118.00	16	117.44	120.50	-9	5,106	-0.18%
2023/07/17	5.1	113.00	1	113.00	113.50	4.1	4,771	0.08%
2023/07/14	3	111.83	1	113.00	111.50	2	4,833	0.04%
2023/07/13	2	110.75	10	110.25	110.00	-8	4,768	-0.17%
2023/07/12	6	113.83	13	112.50	113.50	-7	4,617	-0.15%
2023/07/11	1	116.00	0	0.00	115.50	1	4,515	0.02%
2023/07/07	7	114.71	0	0.00	115.50	7	4,487	0.16%
2023/07/06	0	0.00	1	117.00	117.00	-1	4,488	-0.02%
2023/07/05	2	117.50	0	0.00	117.00	2	4,484	0.04%
2023/07/04	0	0.00	0.6	117.00	117.00	-0.6	4,497	-0.01%
2023/07/03	0	0.00	5	117.00	117.00	-5	4,518	-0.11%
2023/06/30	0	0.00	3	116.00	116.50	-3	4,545	-0.07%
2023/06/29	3	115.00	0	0.00	115.00	3	4,603	0.07%
2023/06/26	0	0.00	2	115.75	116.50	-2	4,656	-0.04%
2023/06/19	1.1	116.41	8	115.75	114.50	-6.9	5,026	-0.14%
2023/06/16	0	0.00	1	115.00	115.00	-1	5,101	-0.02%
2023/06/15	17	116.56	6	117.58	116.50	11	5,109	0.22%
2023/06/14	1	116.00	4	116.00	117.00	-3	5,097	-0.06%
2023/06/13	1	114.50	2	114.50	115.00	-1	5,123	-0.02%
2023/06/09	0	0.00	2	111.00	112.00	-2	5,216	-0.04%
2023/06/08	4	111.38	3	111.00	111.50	1	5,251	0.02%
2023/06/07	8	116.63	0	0.00	116.00	8	5,260	0.15%
2023/06/06	2	118.00	2	117.75	117.50	0	5,269	0.00%
2023/06/05	14	117.29	3	118.50	119.00	11	5,305	0.21%
2023/06/02	5	119.50	2	118.00	118.00	3	5,298	0.06%
2023/06/01	0	0.00	3	116.17	116.50	-3	5,261	-0.06%
2023/05/30	4	116.38	2	116.50	115.50	2	5,456	0.04%
2023/05/29	4.1	116.62	5.5	116.59	116.00	-1.5	5,453	-0.03%
2023/05/26	0	115.50	7	115.64	115.50	-7	5,331	-0.13%
2023/05/25	21	114.74	18	114.28	112.00	3	5,240	0.06%
2023/05/24	0	0.00	1	110.00	111.00	-1	5,096	-0.02%
2023/05/23	0	0.00	1	113.00	112.50	-1	5,155	-0.02%
2023/05/22	0.1	111.00	4	110.63	111.00	-3.9	5,175	-0.08%
2023/05/19	0	111.50	0	0.00	110.50	0	5,241	0.00%
2023/05/18	0	0.00	7	111.50	112.00	-7	5,344	-0.13%
2023/05/16	5	109.00	5	108.00	108.00	0	5,506	0.00%
2023/05/15	2	108.00	0	0.00	106.50	2	5,544	0.04%
2023/05/11	2	110.00	2	109.50	109.50	0	5,615	0.00%
2023/05/08	20	111.50	21	112.48	111.00	-1	5,818	-0.02%
2023/05/05	1.2	108.43	0	0.00	109.50	1.2	5,843	0.02%
2023/05/04	0	107.50	0	0.00	108.00	0	5,960	0.00%
2023/05/03	0	108.00	0	0.00	107.00	0	6,126	0.00%
2023/05/02	1	106.55	3	109.17	106.50	-2	6,160	-0.03%
2023/04/28	0	0.00	4	111.00	110.50	-4	6,142	-0.07%
2023/04/26	0	0.00	3	108.00	109.50	-3	6,040	-0.05%
2023/04/25	1	104.00	0	0.00	104.50	1	6,022	0.02%
2023/04/24	1	107.50	0	0.00	108.50	1	5,935	0.02%
2023/04/21	1	109.00	4	108.00	107.50	-3	5,962	-0.05%
2023/04/20	4.3	108.06	0	0.00	107.50	4.3	5,966	0.07%
2023/04/19	3.2	109.44	0	0.00	108.50	3.2	6,045	0.05%
2023/04/18	2	112.50	1	112.50	112.50	1	6,016	0.02%
2023/04/17	1	113.02	0	0.00	113.50	1	6,085	0.02%
2023/04/14	4	114.00	0	0.00	113.50	4	6,137	0.07%
2023/04/13	2	113.75	1	114.50	113.50	1	6,169	0.02%
2023/04/12	1.1	114.60	3	115.00	115.00	-1.9	6,195	-0.03%
2023/04/11	0	0.00	1	115.50	115.50	-1	6,252	-0.02%
2023/04/10	0.1	114.00	0	0.00	114.00	0.1	6,268	0.00%
2023/04/07	1	114.50	0	0.00	114.00	1	6,313	0.02%
2023/04/06	0.1	116.00	0	0.00	116.00	0.1	6,292	0.00%
2023/03/31	1	116.50	1	116.50	116.00	0	6,397	0.00%
2023/03/30	10	117.00	10	117.00	116.00	0	6,554	0.00%
2023/03/29	0	0.00	1	114.00	114.00	-1	6,798	-0.01%
2023/03/28	2.1	114.93	1	114.00	113.00	1.1	7,272	0.02%
2023/03/27	1.1	115.55	1	115.50	115.50	0.1	7,392	0.00%
2023/03/24	5.1	118.43	9	118.83	117.00	-3.9	7,644	-0.05%
2023/03/23	3.3	117.76	3	117.67	119.00	0.3	7,473	0.00%
2023/03/22	3.3	118.24	1	118.00	117.50	2.3	7,466	0.03%
2023/03/21	2	116.50	1	117.50	117.00	1	7,428	0.01%
2023/03/17	0.1	115.50	1	115.50	116.00	-0.9	7,633	-0.01%
2023/03/16	5	114.50	0	0.00	113.50	5	7,892	0.06%
2023/03/15	1	115.00	1	115.50	115.00	0	8,401	0.00%
2023/03/13	0	0.00	1	113.00	114.00	-1	8,944	-0.01%
2023/03/10	2	114.25	0.6	115.00	113.00	1.4	9,091	0.02%
2023/03/09	0	0.00	1	116.00	115.50	-1	9,511	-0.01%
2023/03/08	0	0.00	2	116.75	116.50	-2	9,555	-0.02%
2023/03/07	2	115.25	1	115.50	115.50	1	9,625	0.01%
2023/03/06	1	118.50	7	118.07	118.00	-6	9,665	-0.06%
2023/03/03	12	116.25	25	116.18	116.50	-13	9,774	-0.13%
2023/03/02	21	112.55	23	112.87	113.00	-2	9,703	-0.02%
2023/03/01	0	0.00	1	111.00	111.50	-1	9,719	-0.01%
2023/02/24	1.2	109.00	1	109.00	108.50	0.2	9,782	0.00%
2023/02/23	6	109.42	35	109.53	110.50	-29	9,857	-0.29%
2023/02/22	1.1	109.00	4	109.50	108.50	-3	10,099	-0.03%
2023/02/21	2.1	110.23	3	111.17	111.00	-1	10,281	-0.01%
2023/02/20	7.2	109.71	1	109.00	109.00	6.2	10,426	0.06%
2023/02/17	4	109.63	0	0.00	110.00	4	10,640	0.04%
2023/02/16	7	111.43	2	111.25	111.50	5	10,961	0.05%
2023/02/15	2	108.25	3	108.50	111.50	-1	11,501	-0.01%
2023/02/14	3	109.00	0	0.00	109.00	3	11,654	0.03%
2023/02/13	2.4	106.00	0	0.00	105.00	2.4	12,340	0.02%
2023/02/08	1	111.00	2	110.00	110.00	-1	13,163	-0.01%
2023/02/07	1.6	109.19	1	109.50	109.50	0.6	13,350	0.00%
2023/02/06	3.2	108.53	3	108.50	108.50	0.2	13,602	0.00%
2023/02/03	1.2	115.96	8	115.69	115.00	-6.8	13,644	-0.05%
2023/02/02	1	118.00	4.1	118.62	119.00	-3.1	13,761	-0.02%
2023/02/01	12	116.08	17	115.85	117.00	-5	13,847	-0.04%
2023/01/31	0	0.00	1	112.00	112.50	-1	13,907	-0.01%
2023/01/30	0	111.50	3	112.00	111.50	-3	14,327	-0.02%
2023/01/17	3	107.83	2	108.50	108.00	1	14,615	0.01%
2023/01/16	0	0.00	1	108.00	108.50	-1	15,173	-0.01%
2023/01/13	0	0.00	0	106.00	105.50	0	15,301	0.00%
2023/01/12	2	106.50	1	107.00	106.00	1	15,474	0.01%
2023/01/11	0	107.00	5	107.60	107.00	-5	15,764	-0.03%
2023/01/10	4	106.00	3	106.83	106.50	1	16,253	0.01%
2023/01/09	0	107.00	2	107.25	107.50	-2	16,589	-0.01%
2023/01/06	3	106.17	3	105.83	106.50	0	16,673	0.00%
2023/01/04	0	0.00	2	105.00	103.00	-2	16,804	-0.01%
2022/12/30	1	106.50	2	106.00	104.50	-1	17,066	-0.01%
2022/12/29	1	104.00	2	104.50	106.00	-1	17,146	-0.01%
2022/12/28	1	105.50	0	0.00	104.50	1	17,392	0.01%
2022/12/27	1	107.50	4	107.50	107.50	-3	17,562	-0.02%
2022/12/26	1	106.00	0	0.00	106.00	1	17,621	0.01%
2022/12/23	7	107.36	1	106.00	107.00	6	17,780	0.03%
2022/12/22	2	107.75	4	105.13	107.00	-2	17,871	-0.01%
2022/12/21	9.1	105.62	7	104.71	106.50	2.1	17,832	0.01%
2022/12/20	2	107.00	4	109.25	109.50	-2	17,695	-0.01%
2022/12/19	5	111.20	1	113.00	112.00	4	17,412	0.02%
2022/12/16	8	113.06	1	112.00	112.00	7	17,414	0.04%
2022/12/15	0	0.00	1	118.00	118.00	-1	17,256	-0.01%
2022/12/14	1	115.50	0	0.00	116.50	1	17,352	0.01%
2022/12/13	3	116.67	1	115.00	115.00	2	17,372	0.01%
2022/12/12	2	116.25	5	116.70	117.00	-3	17,320	-0.02%
2022/12/09	11	118.18	6	117.00	117.50	5	17,309	0.03%
2022/12/08	6	119.17	3	119.67	120.00	3	17,160	0.02%
2022/12/07	21.2	125.08	8	122.50	121.50	13.2	17,051	0.08%
2022/12/06	6	137.33	5	137.60	134.50	1	16,598	0.01%
2022/12/05	15.4	138.86	12	138.42	138.50	3.4	16,437	0.02%
2022/12/02	13	131.12	21	132.05	133.00	-8	16,119	-0.05%
2022/12/01	30	128.53	46	129.38	130.50	-16	16,148	-0.10%
2022/11/30	1	121.00	6	122.08	122.50	-5	15,750	-0.03%
2022/11/29	3	120.33	0	0.00	121.00	3	15,778	0.02%
2022/11/28	7	120.29	4	121.38	122.00	3	15,889	0.02%
2022/11/25	10	122.00	12	122.08	120.50	-2	16,141	-0.01%
2022/11/24	1	119.00	6	119.25	120.00	-5	15,990	-0.03%
2022/11/23	6	118.75	0	117.75	117.50	6	15,932	0.04%
2022/11/22	0	118.50	0	0.00	118.00	0	15,953	0.00%
2022/11/21	2	118.00	5	117.70	117.00	-3	15,944	-0.02%
2022/11/18	5	117.20	20	118.48	116.00	-15	15,912	-0.09%
2022/11/17	20	120.15	1.2	120.08	120.00	18.8	15,766	0.12%
2022/11/16	7	121.79	5	122.10	121.50	2	15,764	0.01%
2022/11/15	10	119.95	7	120.00	121.50	3	15,744	0.02%
2022/11/14	44	121.20	6	120.58	119.00	38	15,626	0.24%
2022/11/11	26.1	122.51	17	122.32	119.50	9.1	15,359	0.06%
2022/11/10	3	112.00	2	112.50	113.00	1	14,764	0.01%
2022/11/09	74.1	111.04	86	112.09	113.50	-11.9	14,573	-0.08%
2022/11/08	6	107.50	4.2	106.76	106.50	1.8	14,070	0.01%
2022/11/07	3	103.50	84	102.86	104.00	-81	13,845	-0.59%
2022/11/04	27	104.48	2	104.50	105.00	25	13,717	0.18%
2022/11/03	24	105.81	1	106.50	106.50	23	13,615	0.17%
2022/11/02	43	106.03	9.5	107.47	107.50	33.5	13,553	0.25%
2022/11/01	10	105.30	12	105.50	105.00	-2	13,357	-0.01%
2022/10/31	8	103.50	9	104.83	104.50	-1	13,314	-0.01%
2022/10/28	34.2	104.97	34.2	104.59	103.50	0	13,372	0.00%
2022/10/27	11	102.50	16	102.84	104.00	-5	13,498	-0.04%
2022/10/26	9.2	101.73	7	101.36	101.50	2.2	13,425	0.02%
2022/10/25	6.5	104.85	3	104.50	104.50	3.5	13,090	0.03%
2022/10/24	19	105.16	24.2	105.38	102.50	-5.2	12,999	-0.04%
2022/10/21	5	100.60	5	102.90	100.00	0	12,968	0.00%
2022/10/20	3.2	99.72	3	100.17	100.50	0.2	13,114	0.00%
2022/10/19	10	102.80	10	103.80	102.00	0	13,204	0.00%
2022/10/18	7	103.36	6	101.58	102.50	1	13,000	0.01%
2022/10/17	24	97.40	13	98.55	103.50	11	12,646	0.09%
2022/10/14	82	97.49	95	97.53	99.50	-13	12,567	-0.10%
2022/10/13	6	93.47	1	91.40	90.50	5	12,680	0.04%
2022/10/12	7	93.89	13	95.18	95.30	-6	12,686	-0.05%
2022/10/11	14	94.41	11	92.78	92.50	3	12,786	0.02%
2022/10/07	4	100.88	34	100.12	100.50	-30	12,896	-0.23%
2022/10/06	3	98.83	3	100.03	100.50	0	12,854	0.00%
2022/10/05	17	98.75	13	98.60	99.00	4	12,920	0.03%
2022/10/04	5	98.30	19	98.54	99.90	-14	12,821	-0.11%
2022/10/03	6	93.95	5	95.50	94.40	1	12,678	0.01%
2022/09/30	2	89.45	3	88.43	93.00	-1	12,805	-0.01%
2022/09/29	16	91.46	13	91.18	90.30	3	12,880	0.02%
2022/09/28	2	93.35	4	93.88	92.00	-2	12,806	-0.02%
2022/09/27	1	95.00	1	94.00	96.70	0	12,851	0.00%
2022/09/26	5	94.58	6	94.37	92.60	-1	12,840	-0.01%
2022/09/23	14	99.54	10	98.57	98.00	4	12,910	0.03%
2022/09/22	7	100.19	3	100.67	100.00	4	12,866	0.03%
2022/09/21	4	103.00	4	102.88	103.00	0	12,833	0.00%
2022/09/20	0	0.00	1	104.00	105.00	-1	12,853	-0.01%
2022/09/19	0.1	106.50	0	0.00	105.50	0.1	12,941	0.00%
2022/09/16	2.2	105.93	2	105.50	105.50	0.2	13,033	0.00%
2022/09/15	0.6	109.55	1	108.50	108.00	-0.5	13,263	0.00%
2022/09/14	1	109.50	2	107.25	109.50	-1	13,373	-0.01%
2022/09/13	10	112.70	13	111.50	111.50	-3	13,424	-0.02%
2022/09/12	2	115.00	4	114.50	114.00	-2	13,462	-0.01%
2022/09/08	3	111.33	1	112.00	111.50	2	13,670	0.01%
2022/09/07	2	108.25	1	108.50	108.50	1	13,949	0.01%
2022/09/06	1	114.00	2	112.00	112.00	-1	14,099	-0.01%
2022/09/05	2.2	112.95	3	113.17	111.50	-0.8	14,128	-0.01%
2022/09/02	2	111.50	3	112.50	111.50	-1	14,070	-0.01%
2022/09/01	21	115.02	10	111.95	111.50	11	13,951	0.08%
2022/08/31	9	122.00	4	121.75	123.00	5	13,744	0.04%
2022/08/30	2	122.50	3	122.67	122.50	-1	13,797	-0.01%
2022/08/29	6	120.42	4	121.63	121.50	2	13,856	0.01%
2022/08/26	8	128.38	0	0.00	127.00	8	13,872	0.06%
2022/08/25	3	126.50	5	127.60	129.00	-2	13,911	-0.01%
2022/08/24	12	127.04	7	126.57	125.50	5	14,102	0.04%
2022/08/23	12	129.88	4	130.13	128.50	8	14,148	0.06%
2022/08/22	4	138.88	3	137.67	136.50	1	14,263	0.01%
2022/08/19	0	0.00	3	135.50	137.00	-3	14,409	-0.02%
2022/08/18	6	129.67	13	133.69	134.00	-7	14,598	-0.05%
2022/08/17	1	133.00	0	0.00	133.00	1	14,786	0.01%
2022/08/16	1	134.50	1	136.00	134.00	0	14,910	0.00%
2022/08/15	3	134.83	7	135.57	135.50	-4	14,923	-0.03%
2022/08/12	15	131.17	8	131.38	131.00	7	14,717	0.05%
2022/08/11	23	128.80	23	128.11	128.00	0	14,565	0.00%
2022/08/10	16	127.13	10	128.95	125.50	6	14,606	0.04%
2022/08/09	1	129.50	2	130.50	129.50	-1	14,629	-0.01%
2022/08/08	2	125.00	1	125.00	129.00	1	14,652	0.01%
2022/08/05	1	126.49	2	125.25	126.50	-1	14,664	-0.01%
2022/08/04	18	123.53	26	120.29	121.00	-8	14,570	-0.05%
2022/08/03	11	124.64	3	125.33	124.00	8	14,372	0.06%
2022/08/02	17	130.62	17	130.09	130.00	0	14,162	0.00%
2022/08/01	6	133.50	4	133.38	134.00	2	14,122	0.01%
2022/07/29	24	133.94	25	136.36	136.00	-1	14,179	-0.01%
2022/07/28	41.1	137.61	27	135.98	130.50	14.1	14,090	0.10%
2022/07/27	9	146.28	18	146.06	149.00	-9	13,770	-0.07%
2022/07/26	16	143.38	2	142.25	141.50	14	13,583	0.10%
2022/07/25	3	142.83	2	145.00	146.00	1	13,607	0.01%
2022/07/22	0	0.00	2	143.50	145.00	-2	13,846	-0.01%
2022/07/21	2	143.25	6	144.08	145.00	-4	14,210	-0.03%
2022/07/20	9	138.44	17	139.21	138.50	-8	14,200	-0.06%
2022/07/19	4	135.88	5	136.00	134.50	-1	14,036	-0.01%
2022/07/18	2	133.50	6	136.00	137.00	-4	14,026	-0.03%
2022/07/15	4	132.00	0	0.00	133.50	4	13,869	0.03%
2022/07/14	3	130.33	5	131.90	133.50	-2	13,727	-0.01%
2022/07/13	2	129.00	3	130.00	128.50	-1	13,674	-0.01%
2022/07/12	18	128.22	15	128.87	126.00	3	13,583	0.02%
2022/07/11	1	133.00	1	134.00	134.00	0	13,473	0.00%
2022/07/08	7	135.14	3	135.33	135.00	4	13,560	0.03%
2022/07/07	3	131.67	4	132.75	134.00	-1	13,480	-0.01%
2022/07/06	0	0.00	3	130.17	127.50	-3	13,380	-0.02%
2022/07/05	2	131.75	4	133.63	133.00	-2	13,413	-0.01%
2022/07/04	1	129.00	2	134.25	130.50	-1	13,325	-0.01%
2022/07/01	8	134.94	6	130.00	130.00	2	13,481	0.01%
2022/06/30	3	141.17	6	143.50	142.50	-3	13,388	-0.02%
2022/06/29	1	141.00	4	143.00	143.00	-3	13,495	-0.02%
2022/06/28	7	143.36	0	0.00	144.00	7	13,495	0.05%
2022/06/27	2	151.00	6	150.58	151.00	-4	13,503	-0.03%
2022/06/24	5	141.60	8	144.19	142.50	-3	13,538	-0.02%
2022/06/23	6	141.42	6	140.58	138.50	0	13,436	0.00%
2022/06/22	8	147.56	8	146.06	145.00	0	13,301	0.00%
2022/06/21	3	149.67	10	151.05	153.00	-7	13,194	-0.05%
2022/06/20	5	145.20	5	145.20	143.00	0	13,158	0.00%
2022/06/17	26	147.67	26	145.65	148.00	0	13,111	0.00%
2022/06/16	30	147.80	31	148.68	143.00	-1	13,017	-0.01%
2022/06/15	25	155.00	19	151.39	148.00	6	12,813	0.05%
2022/06/14	4	157.63	6	159.33	163.00	-2	12,769	-0.02%
2022/06/13	2	161.25	6	161.08	161.00	-4	12,835	-0.03%
2022/06/10	2	164.50	1	169.00	168.00	1	12,980	0.01%
2022/06/09	6	168.17	5	171.60	167.50	1	12,990	0.01%
2022/06/08	5	168.80	5	168.70	168.50	0	12,915	0.00%
2022/06/07	2	169.00	1	166.50	166.50	1	12,937	0.01%
2022/06/06	0	0.00	2	169.75	170.00	-2	13,001	-0.02%
2022/06/02	3	164.50	5	165.40	167.50	-2	13,095	-0.02%
2022/06/01	15	167.37	2	166.50	166.00	13	13,153	0.10%
2022/05/31	6	171.25	6	172.83	175.00	0	13,006	0.00%
2022/05/30	5	172.30	20	170.93	172.50	-15	12,960	-0.12%
2022/05/27	5	161.60	13	162.31	160.50	-8	12,843	-0.06%
2022/05/26	13	156.93	12	153.21	156.50	1	13,010	0.01%
2022/05/25	18	159.25	30	162.10	164.50	-12	13,056	-0.09%
2022/05/24	33	162.73	4	160.75	160.50	29	12,946	0.22%
2022/05/23	8	172.00	10	172.55	171.50	-2	12,797	-0.02%
2022/05/20	10	171.15	3	173.00	169.00	7	12,785	0.05%
2022/05/19	2	172.25	3	171.83	173.50	-1	12,806	-0.01%
2022/05/18	1	175.50	1	177.00	175.00	0	12,902	0.00%
2022/05/17	6	169.75	4	173.88	174.00	2	12,822	0.02%
2022/05/16	9	171.72	4	169.88	169.50	5	12,833	0.04%
2022/05/13	3	172.00	4	172.00	172.50	-1	12,711	-0.01%
2022/05/12	4	167.63	2	168.50	164.00	2	12,656	0.02%
2022/05/11	1	168.00	0	0.00	168.00	1	12,661	0.01%
2022/05/10	2	171.00	3	169.67	172.00	-1	12,687	-0.01%
2022/05/09	3	171.00	3	168.50	166.50	0	12,792	0.00%
2022/05/06	7	171.29	3	172.17	170.50	4	12,849	0.03%
2022/05/05	22	184.77	15	181.80	181.00	7	12,688	0.06%
2022/05/04	7	178.21	1	178.00	177.00	6	12,499	0.05%
2022/05/03	5	174.30	0	0.00	175.00	5	12,356	0.04%
2022/04/29	6	168.17	8	167.31	171.50	-2	12,334	-0.02%
2022/04/28	3	161.50	3	161.50	160.50	0	12,098	0.00%
2022/04/27	2	168.68	6	161.67	167.50	-4	11,828	-0.03%
2022/04/26	17.1	177.35	6	170.75	168.50	11.1	11,380	0.10%
2022/04/25	3	175.50	1	179.00	178.00	2	11,284	0.02%
2022/04/22	7	186.43	10	187.50	184.00	-3	11,231	-0.03%
2022/04/21	10	195.10	6	195.75	197.00	4	11,195	0.04%
2022/04/20	5	192.40	5.1	192.51	192.50	-0.1	11,212	0.00%
2022/04/19	2	188.00	3.1	188.81	188.50	-1.1	11,181	-0.01%
2022/04/18	3	183.83	2	184.00	184.00	1	11,184	0.01%
2022/04/15	3	183.33	0	0.00	181.00	3	11,315	0.03%
2022/04/14	5	189.40	3	190.17	189.50	2	11,392	0.02%
2022/04/13	2	181.75	2	185.25	187.00	0	11,354	0.00%
2022/04/12	0	188.50	0	0.00	185.50	0	11,335	0.00%
2022/04/11	2	186.25	4	186.00	182.50	-2	11,225	-0.02%
2022/04/08	2	193.50	0	0.00	192.00	2	11,119	0.02%
2022/04/07	9	198.22	5	198.60	192.50	4	11,093	0.04%
2022/04/06	0	0.00	3	203.67	205.00	-3	10,782	-0.03%
2022/04/01	1	202.00	5	201.40	202.50	-4	10,648	-0.04%
2022/03/31	2	192.75	1	195.50	194.50	1	10,713	0.01%
2022/03/30	0	199.50	0	0.00	198.00	0	10,682	0.00%
2022/03/29	6	196.58	2	196.50	193.50	4	10,621	0.04%
2022/03/28	2	198.25	6	197.50	201.00	-4	10,430	-0.04%
2022/03/25	5	204.60	2	203.50	203.00	3	10,409	0.03%
2022/03/24	1.1	200.45	2	202.00	202.00	-1	10,308	-0.01%
2022/03/23	4	199.38	9.1	200.85	199.50	-5.1	10,287	-0.05%
2022/03/22	6	191.92	5	193.90	193.50	1	10,185	0.01%
2022/03/21	6	192.75	6	193.67	192.00	0	10,192	0.00%
2022/03/18	5	186.00	5	184.30	188.00	0	10,105	0.00%
2022/03/17	6	180.17	14	182.76	186.50	-8	10,020	-0.08%
2022/03/16	8	173.63	7	173.50	172.50	1	9,818	0.01%
2022/03/15	12.1	176.14	10	175.80	172.00	2.1	9,746	0.02%
2022/03/14	8	188.38	7	194.43	188.00	1	9,658	0.01%
2022/03/11	8	192.25	6	192.00	193.00	2	9,703	0.02%
2022/03/10	10.1	193.92	13	195.54	197.00	-2.9	9,742	-0.03%
2022/03/09	7	186.07	0	0.00	186.00	7	9,942	0.07%
2022/03/08	4	190.75	3	194.67	185.50	1	10,028	0.01%
2022/03/07	6	203.50	5	209.10	197.00	1	9,976	0.01%
2022/03/04	0.3	219.00	1	221.50	217.50	-0.7	10,116	-0.01%
2022/03/03	4	220.88	13	218.08	217.00	-9	10,209	-0.09%
2022/03/02	15	221.03	10	222.05	222.50	5	10,300	0.05%
2022/03/01	45	231.68	36	225.95	224.50	9	10,268	0.09%
2022/02/25	18	221.89	15.2	222.61	227.00	2.8	9,965	0.03%
2022/02/24	5	212.40	3.3	216.19	212.00	1.8	9,643	0.02%
2022/02/23	0	215.50	2	214.25	213.50	-2	9,527	-0.02%
2022/02/22	4	211.13	1	210.00	210.00	3	9,546	0.03%
2022/02/21	3	217.17	1	216.50	216.50	2	9,569	0.02%
2022/02/18	7.2	218.17	6	215.17	218.00	1.2	9,639	0.01%
2022/02/17	2.3	218.00	1	220.50	214.50	1.3	9,695	0.01%
2022/02/16	6	220.75	4	219.00	217.50	2	9,885	0.02%
2022/02/15	3	219.33	8	220.75	215.50	-5	9,957	-0.05%
2022/02/14	6	215.33	3	215.50	215.50	3	10,091	0.03%
2022/02/11	3	221.17	2	222.00	221.50	1	10,208	0.01%
2022/02/10	1	224.00	3	224.33	221.00	-2	10,273	-0.02%
2022/02/09	5	219.20	12	219.33	224.50	-7	10,328	-0.07%
2022/02/08	2	207.25	5	208.90	210.00	-3	10,357	-0.03%
2022/02/07	2	202.50	1	204.00	202.50	1	10,415	0.01%
2022/01/26	0	0.00	2	201.00	201.50	-2	10,728	-0.02%
2022/01/25	5	199.70	22	199.48	198.00	-17	11,165	-0.15%
2022/01/24	5	204.50	1	206.00	206.00	4	11,590	0.03%
2022/01/21	2	204.50	13	201.81	200.50	-11	12,083	-0.09%
2022/01/20	4	210.50	1	213.00	213.00	3	12,331	0.02%
2022/01/19	3	212.33	2	213.75	213.00	1	13,147	0.01%
2022/01/18	1	217.50	14	215.93	217.50	-13	13,603	-0.10%
2022/01/17	16	203.19	12	206.42	208.50	4	13,734	0.03%
2022/01/14	1	195.50	0	0.00	201.00	1	14,096	0.01%
2022/01/13	3	200.33	2	201.50	200.50	1	14,596	0.01%
2022/01/12	12	200.88	13	203.00	201.00	-1	15,503	-0.01%
2022/01/11	3	201.67	0	0.00	200.00	3	15,874	0.02%
2022/01/10	11	205.73	0	0.00	206.50	11	16,040	0.07%
2022/01/07	17.1	216.25	3	218.83	212.50	14.1	16,284	0.09%
2022/01/06	2.1	224.24	3	228.33	228.00	-0.9	16,485	-0.01%
2022/01/05	9	233.06	2	228.50	230.00	7	16,749	0.04%
2022/01/04	8	235.44	4	236.75	235.50	4	17,006	0.02%
2022/01/03	5	235.60	16	236.41	236.00	-11	17,532	-0.06%
2021/12/30	16	241.53	3	239.00	233.00	13	17,819	0.07%
2021/12/29	2	236.50	5	238.90	236.50	-3	17,930	-0.02%
2021/12/28	1	236.50	1	239.50	239.50	0	18,294	0.00%
2021/12/27	8	243.00	8	247.50	237.00	0	18,566	0.00%
2021/12/24	2	239.00	3	239.50	238.50	-1	18,515	-0.01%
2021/12/23	1	235.50	1	238.50	237.50	0	18,745	0.00%
2021/12/22	2	231.25	4	232.63	232.00	-2	18,920	-0.01%
2021/12/21	4	229.38	6	230.00	229.00	-2	19,147	-0.01%
2021/12/20	2	227.50	4	232.75	226.50	-2	19,327	-0.01%
2021/12/17	1	233.00	3	234.67	231.00	-2	19,509	-0.01%
2021/12/16	0	0.00	9	232.72	233.50	-9	19,787	-0.05%
2021/12/15	5	220.30	16	225.44	227.00	-11	19,869	-0.06%
2021/12/14	13	223.08	51	222.14	220.00	-38	19,971	-0.19%
2021/12/13	2	226.25	87	228.94	230.50	-85	20,096	-0.42%
2021/12/10	12	226.58	6	225.83	225.50	6	20,165	0.03%
2021/12/09	17	234.38	0	0.00	229.50	17	20,198	0.08%
2021/12/08	11	235.32	7	236.07	237.00	4	20,324	0.02%
2021/12/07	6	232.83	0	0.00	228.00	6	20,560	0.03%
2021/12/06	29	237.38	0	0.00	237.00	29	20,856	0.14%
2021/12/03	39	237.83	26	240.44	241.00	13	21,325	0.06%
2021/12/02	38	229.22	3	231.17	230.00	35	21,728	0.16%
2021/12/01	41	234.57	5	228.20	228.00	36	22,102	0.16%
2021/11/30	8	239.75	7	241.29	240.50	1	22,466	0.00%
2021/11/29	3	229.17	9	226.11	234.00	-6	22,504	-0.03%
2021/11/26	48	232.73	5	234.90	231.00	43	22,542	0.19%
2021/11/25	2	235.75	2	240.00	239.00	0	22,725	0.00%
2021/11/24	2	235.25	9	240.56	234.50	-7	22,834	-0.03%
2021/11/23	4	231.63	1	236.50	232.00	3	23,249	0.01%
2021/11/22	1	231.00	2	232.50	238.00	-1	23,423	0.00%
2021/11/19	3	236.00	4	237.75	235.00	-1	23,817	0.00%
2021/11/18	2	237.25	0	0.00	236.50	2	24,138	0.01%
2021/11/17	2	235.00	4	238.25	243.00	-2	24,245	-0.01%
2021/11/16	7	236.43	2	240.75	236.00	5	24,279	0.02%
2021/11/15	7	246.99	1	255.49	243.00	6	24,276	0.02%
2021/11/12	12	254.58	30	250.88	251.00	-18	24,240	-0.07%
2021/11/11	4	245.25	10	246.00	243.50	-6	24,079	-0.02%
2021/11/10	3	243.00	3	247.17	250.00	0	23,974	0.00%
2021/11/09	10	242.50	12	246.96	243.50	-2	23,930	-0.01%
2021/11/08	2	242.50	1	242.50	242.50	1	23,982	0.00%
2021/11/05	4	247.38	9	247.61	249.50	-5	23,957	-0.02%
2021/11/04	6	241.67	26	245.19	242.00	-20	23,880	-0.08%
2021/11/03	5	232.70	5	238.70	241.50	0	23,773	0.00%
2021/11/02	58	240.47	29	243.67	233.00	29	23,548	0.12%
2021/11/01	13	246.66	5	247.61	239.50	8	23,279	0.03%
2021/10/29	8	243.81	9	246.28	244.00	-1	22,958	0.00%
2021/10/28	9	246.28	5	248.20	246.50	4	22,556	0.02%
2021/10/27	31	253.34	60	250.44	249.50	-29	22,275	-0.13%
2021/10/26	51	243.17	14	242.18	236.00	37	21,599	0.17%
2021/10/25	14	241.11	17	243.88	245.00	-3	21,430	-0.01%
2021/10/22	15	238.40	10	239.75	236.50	5	21,501	0.02%
2021/10/21	8.1	232.90	3	232.83	233.00	5.1	21,414	0.02%
2021/10/20	31	242.68	11	241.64	248.00	20	20,975	0.10%
2021/10/19	4	228.26	19	230.71	237.50	-15	20,214	-0.07%
2021/10/18	4	209.63	11	212.82	216.00	-7	20,181	-0.03%
2021/10/15	12	207.29	23	209.30	210.00	-11	20,158	-0.05%
2021/10/14	11	200.64	20	201.55	200.00	-9	19,953	-0.05%
2021/10/13	22	206.16	4	204.25	203.00	18	19,745	0.09%
2021/10/12	5	217.90	25.1	215.30	219.00	-20.1	19,609	-0.10%
2021/10/08	1	218.50	11	216.82	221.00	-10	19,698	-0.05%
2021/10/07	20.1	205.82	15	205.40	211.00	5.1	19,487	0.03%
2021/10/06	11	195.64	25	198.32	192.00	-14	19,542	-0.07%
2021/10/05	17	194.91	19	199.11	201.50	-2	19,785	-0.01%
2021/10/04	28	202.43	1	198.50	191.00	27	19,784	0.14%
2021/10/01	1	199.50	2	202.25	200.50	-1	20,020	0.00%
2021/09/30	11	198.95	4	200.13	202.00	7	20,296	0.03%
2021/09/29	5	198.18	0	0.00	193.00	5	20,608	0.02%
2021/09/28	2	199.50	2	204.50	207.00	0	20,728	0.00%
2021/09/27	9	209.00	7	209.07	206.50	2	20,624	0.01%
2021/09/24	3	218.50	4	217.75	217.00	-1	20,506	0.00%
2021/09/23	10	210.70	26	213.90	215.00	-16	20,337	-0.08%
2021/09/22	26	206.25	2	204.50	204.00	24	20,080	0.12%
2021/09/17	6	204.00	15	207.53	212.00	-9	20,105	-0.04%
2021/09/16	4	205.88	11	206.55	205.00	-7	20,087	-0.03%
2021/09/15	3	199.83	8	201.56	204.00	-5	20,140	-0.02%
2021/09/14	3	204.67	8	204.13	202.50	-5	20,576	-0.02%
2021/09/13	4	204.00	4	203.25	202.50	0	21,004	0.00%
2021/09/10	13	201.23	19	205.68	209.50	-6	21,183	-0.03%
2021/09/09	6	201.17	13	202.85	204.00	-7	21,152	-0.03%
2021/09/08	23	205.65	7	205.00	200.50	16	20,915	0.08%
2021/09/07	18	218.20	12	221.08	222.50	6	20,466	0.03%
2021/09/06	6	224.09	37	224.92	229.00	-31	19,797	-0.16%
2021/09/03	11	205.87	24	208.21	219.00	-13	19,314	-0.07%
2021/09/02	14	202.50	22	203.48	202.50	-8	18,905	-0.04%
2021/09/01	6	197.92	25	198.76	198.00	-19	18,890	-0.10%
2021/08/31	10	195.85	26	198.29	200.50	-16	19,285	-0.08%
2021/08/30	3	204.50	43	203.78	205.00	-40	19,724	-0.20%
2021/08/27	13	199.54	30	203.25	202.00	-17	19,769	-0.09%
2021/08/26	9	191.83	6	194.50	196.00	3	19,606	0.02%
2021/08/25	29	195.36	48	195.90	195.50	-19	19,482	-0.10%
2021/08/24	4	184.63	4	184.16	185.00	0	19,144	0.00%
2021/08/23	0	0.00	14	180.04	184.50	-14	18,981	-0.07%
2021/08/20	15	169.47	18	168.47	168.00	-3	18,870	-0.02%
2021/08/19	33	168.11	15	162.50	159.00	18	18,780	0.10%
2021/08/18	5	168.90	25	171.02	172.50	-20	18,751	-0.11%
2021/08/17	6	174.50	10	167.80	165.50	-4	18,722	-0.02%
2021/08/16	7	169.21	7	171.93	172.50	0	18,727	0.00%
2021/08/13	7	177.00	7	173.50	174.50	0	18,812	0.00%
2021/08/12	6	179.33	7	178.57	180.00	-1	18,829	-0.01%
2021/08/11	13	176.04	7	171.57	170.50	6	18,676	0.03%
2021/08/10	21	174.00	17	177.35	181.00	4	18,783	0.02%
2021/08/09	9	178.61	5	176.40	176.00	4	18,841	0.02%
2021/08/06	12	181.67	10	181.90	181.50	2	18,864	0.01%
2021/08/05	23	185.70	48	185.76	186.50	-25	18,898	-0.13%
2021/08/04	15	186.30	12	186.67	182.00	3	18,944	0.02%
2021/08/03	13	187.85	7	190.86	190.00	6	18,935	0.03%
2021/08/02	9	185.94	3	185.00	188.00	6	18,806	0.03%
2021/07/30	19.1	189.00	16	186.29	184.00	3	18,849	0.02%
2021/07/29	28.1	187.42	9	192.06	194.00	19.1	18,762	0.10%
2021/07/28	23	172.22	15	176.47	179.50	8	18,481	0.04%
2021/07/27	16	189.25	7	187.71	184.00	9	18,249	0.05%
2021/07/26	30	196.17	3	196.83	197.00	27	18,009	0.15%
2021/07/23	6	201.33	38	201.64	199.50	-32	17,961	-0.18%
2021/07/22	14	201.11	21	202.86	209.50	-7	18,108	-0.04%
2021/07/21	17	193.32	15	191.43	190.50	2	17,898	0.01%
2021/07/20	8	188.50	11	187.32	186.00	-3	17,766	-0.02%
2021/07/19	17	189.62	6	186.50	186.50	11	17,608	0.06%
2021/07/16	12	190.13	2	189.26	193.00	10	17,533	0.06%
2021/07/15	70	187.77	45	189.72	195.50	25	17,337	0.14%
2021/07/14	78	185.24	27	185.72	181.00	51	16,919	0.30%
2021/07/13	31	183.45	59	179.35	176.50	-28	16,770	-0.17%
2021/07/12	20	183.60	58	182.10	188.50	-38	16,627	-0.23%
2021/07/09	22	172.05	22	171.68	176.00	0	16,335	0.00%
2021/07/08	52	167.22	22	168.16	174.00	30	16,122	0.19%
2021/07/07	29	159.42	6	159.92	159.00	23	15,711	0.15%
2021/07/06	52	154.98	26.2	154.49	159.00	25.8	15,290	0.17%
2021/07/05	61	146.67	20	146.55	150.00	41	14,862	0.28%
2021/07/02	6	133.33	39	132.00	136.50	-33	14,581	-0.23%
2021/07/01	9	132.06	0	0.00	130.00	9	14,533	0.06%
2021/06/30	0	133.00	0	0.00	135.00	0	14,662	0.00%
2021/06/29	0	0.00	2	131.50	131.00	-2	14,834	-0.01%
2021/06/28	8	133.19	2	132.00	131.50	6	15,167	0.04%
2021/06/25	4	136.25	9	136.50	136.50	-5	15,362	-0.03%
2021/06/24	3	137.68	2	138.75	136.50	1	15,430	0.01%
2021/06/23	4	137.88	6	135.75	137.00	-2	15,546	-0.01%
2021/06/22	8	135.24	12	132.79	137.50	-4	15,065	-0.03%
2021/06/21	6	128.33	4	126.50	125.00	2	14,550	0.01%
2021/06/18	14	125.22	25	126.10	124.50	-11	14,173	-0.08%
2021/06/17	19	118.34	17	120.47	122.00	2	13,875	0.01%
2021/06/16	4	116.88	3	118.33	115.50	1	13,705	0.01%
2021/06/15	1	119.00	0	0.00	118.50	1	13,595	0.01%
2021/06/11	9	118.06	4	118.25	118.00	5	13,544	0.04%
2021/06/10	8	122.06	7	121.71	121.50	1	13,417	0.01%
2021/06/09	11	122.09	8	123.56	121.50	3	13,330	0.02%
2021/06/08	17	124.24	14	125.21	122.00	3	13,062	0.02%
2021/06/07	17	120.68	40	124.15	126.00	-23	12,554	-0.18%
2021/06/04	9	116.61	14	116.85	116.00	-5	11,828	-0.04%
2021/06/03	12	112.71	49	116.08	118.50	-37	11,556	-0.32%
2021/06/02	2	110.00	1	109.00	108.50	1	11,197	0.01%
2021/06/01	16	111.16	0	0.00	109.50	16	11,169	0.14%
2021/05/31	23	110.24	6	109.42	109.50	17	11,115	0.15%
2021/05/28	7	103.79	4	104.63	104.50	3	10,979	0.03%
2021/05/27	5	101.10	2	103.25	103.00	3	10,978	0.03%
2021/05/26	3	104.17	10.1	106.39	104.50	-7.1	10,998	-0.06%
2021/05/25	10	102.62	15	103.39	104.50	-5	11,058	-0.05%
2021/05/24	4	94.78	5	94.80	96.00	-1	11,321	-0.01%
2021/05/21	19	93.74	25	93.15	94.40	-6	11,439	-0.05%
2021/05/20	18	90.72	12	90.59	88.20	6	11,606	0.05%
2021/05/19	14	94.06	6	93.80	94.00	8	11,700	0.07%
2021/05/18	5	92.80	23	93.91	94.20	-18	11,978	-0.15%
2021/05/17	7	89.23	14	90.49	90.20	-7	12,115	-0.06%
2021/05/14	25	89.93	41	92.73	89.20	-16	12,079	-0.13%
2021/05/13	25	89.10	13	88.18	86.10	12	12,285	0.10%
2021/05/12	22	88.44	29	88.16	87.40	-7	12,262	-0.06%
2021/05/11	25	92.24	1	88.40	88.00	24	12,169	0.20%
2021/05/10	20	97.63	1	96.30	96.20	19	12,243	0.16%
2021/05/07	4	100.50	18	99.32	100.50	-14	12,339	-0.11%
2021/05/06	21	97.06	21	98.80	95.50	0	12,339	0.00%
2021/05/05	17	97.11	12	96.81	95.00	5	12,391	0.04%
2021/05/04	15	97.69	14	98.09	97.60	1	12,417	0.01%
2021/05/03	21	100.29	17	101.35	102.00	4	12,442	0.03%
2021/04/29	0	0.00	1	108.50	105.50	-1	12,594	-0.01%
2021/04/28	30	110.02	31	112.02	109.00	-1	12,756	-0.01%
2021/04/27	36	105.50	23	106.57	107.50	13	12,631	0.10%
2021/04/26	12	110.96	6	113.25	111.00	6	12,451	0.05%
2021/04/23	1	109.50	2.7	111.27	113.00	-1.7	12,412	-0.01%
2021/04/22	7	110.50	3	114.17	108.50	4	12,462	0.03%
2021/04/21	4	111.25	10	111.05	111.00	-6	12,475	-0.05%
2021/04/20	11	112.55	5	113.80	114.00	6	12,822	0.05%
2021/04/19	17	114.85	32	113.17	113.00	-15	13,083	-0.11%
2021/04/16	12	117.25	50	115.54	116.50	-38	13,118	-0.29%
2021/04/15	9	108.39	12	110.62	110.50	-3	12,997	-0.02%
2021/04/14	23	107.37	19	101.74	104.50	4	13,102	0.03%
2021/04/13	6	108.50	23	111.54	107.50	-17	13,201	-0.13%
2021/04/12	24	113.83	17	112.00	112.00	7	13,332	0.05%
2021/04/09	85	115.68	15	113.87	112.00	70	13,534	0.52%
2021/04/08	22.1	113.91	16	112.25	112.00	6.1	13,409	0.05%
2021/04/07	14	113.00	21	113.57	115.00	-7	13,361	-0.05%
2021/04/06	7	114.22	21	113.14	116.00	-14	13,343	-0.10%
2021/04/01	3	109.00	13	109.85	109.50	-10	13,182	-0.08%
2021/03/31	18	111.94	42	110.20	112.00	-24	12,952	-0.19%
2021/03/30	59	106.57	55	106.07	105.50	4	12,575	0.03%
2021/03/29	47	101.59	7	101.14	100.50	40	12,244	0.33%
2021/03/26	51	100.30	21.4	101.09	102.50	29.6	12,027	0.25%
2021/03/25	4	94.45	27	94.59	93.30	-23	11,722	-0.20%
2021/03/24	0	0.00	16	93.88	93.30	-16	11,666	-0.14%
2021/03/23	5	92.88	3	90.90	90.70	2	11,678	0.02%
2021/03/22	17	89.43	27	91.43	91.50	-10	11,766	-0.08%
2021/03/19	40.3	90.67	2	90.40	90.60	38.3	11,844	0.32%
2021/03/17	1	94.00	0	0.00	92.70	1	12,204	0.01%
2021/03/16	2	93.40	11	93.03	93.30	-9	12,264	-0.07%
2021/03/15	9	94.73	6	93.98	93.70	3	12,329	0.02%
2021/03/12	2	95.20	29	95.49	95.00	-27	12,394	-0.22%
2021/03/11	11	93.95	1	95.00	94.90	10	12,461	0.08%
2021/03/10	4	93.40	35	93.36	94.90	-31	12,435	-0.25%
2021/03/09	9	89.92	4	89.75	89.60	5	12,473	0.04%
2021/03/08	16	93.31	26	94.65	92.20	-10	12,630	-0.08%
2021/03/05	17	92.20	5	92.10	91.10	12	13,043	0.09%
2021/03/04	15	92.95	11	93.70	92.00	4	13,503	0.03%
2021/03/03	10	91.74	3	91.90	92.00	7	14,129	0.05%
2021/03/02	18	94.98	2	94.15	93.60	16	14,989	0.11%
2021/02/26	2	96.65	1	98.47	96.10	1	15,742	0.01%
2021/02/25	19	98.28	0	99.40	99.50	19	16,067	0.12%
2021/02/24	5.1	99.35	15	98.92	96.50	-9.9	15,944	-0.06%
2021/02/23	12	97.94	12	97.62	95.30	0	15,577	0.00%
2021/02/22	0	97.93	87	94.89	98.50	-87	15,472	-0.56%
2021/02/19	2	92.58	13	92.08	93.00	-11	15,248	-0.07%
2021/02/18	3	88.88	14.1	90.23	91.30	-11.1	15,315	-0.07%
2021/02/17	7	81.86	30	86.49	88.30	-23	15,075	-0.15%
2021/02/05	15	80.41	24	80.20	80.30	-9	14,865	-0.06%
2021/02/04	36	79.55	16	79.50	82.00	20	14,829	0.13%
2021/02/03	24	76.35	28	78.59	79.10	-4	14,645	-0.03%
2021/02/02	2	74.90	3	75.67	75.50	-1	14,931	-0.01%
2021/02/01	11	75.25	10	76.30	74.30	1	14,977	0.01%
2021/01/29	4	79.00	1	78.30	78.10	3	15,047	0.02%
2021/01/28	5	82.30	0.3	83.20	81.60	4.7	15,432	0.03%
2021/01/27	39	86.42	21	85.60	85.50	18	16,075	0.11%
2021/01/26	15	87.56	10	87.55	87.10	5	16,288	0.03%
2021/01/25	56	90.03	8	92.40	87.90	48	16,816	0.29%
2021/01/22	15	92.10	46	91.23	91.50	-31	16,867	-0.18%
2021/01/21	15	89.33	20.2	90.55	89.30	-5.2	17,204	-0.03%
2021/01/20	5	88.33	2	90.70	87.20	3	17,173	0.02%
2021/01/19	1	88.50	1	87.70	87.70	0	17,140	0.00%
2021/01/18	9	86.18	10	87.91	88.10	-1	17,175	-0.01%
2021/01/15	10	87.54	2.3	88.80	88.30	7.8	17,186	0.05%
2021/01/14	20	88.33	2	87.70	87.70	18	17,319	0.10%
2021/01/13	35	90.54	8	92.50	89.10	27	17,321	0.16%
2021/01/12	12	90.02	12.2	89.98	90.00	-0.2	17,027	0.00%
2021/01/11	15	87.97	33.1	88.52	88.70	-18.1	16,874	-0.11%
2021/01/08	25	87.28	17	86.20	86.20	8	16,876	0.05%
2021/01/07	1	87.40	11	87.14	88.20	-10	17,285	-0.06%
2021/01/06	4	85.80	14.5	86.63	85.00	-10.5	17,545	-0.06%
2021/01/05	7	86.03	6.3	86.24	85.80	0.8	17,390	0.00%
2021/01/04	28	82.03	19	84.21	85.00	9	17,323	0.05%
2020/12/30	2	80.55	0	0.00	80.50	2	17,305	0.01%
2020/12/29	0	82.00	0	0.00	80.40	0	17,324	0.00%
2020/12/28	10	80.44	3	81.60	80.50	7	17,313	0.04%
2020/12/23	0	0.00	1	82.00	82.00	-1	17,506	-0.01%
2020/12/22	5	80.66	0	0.00	80.00	5	17,610	0.03%
2020/12/21	8	81.66	3	82.23	82.20	5	17,662	0.03%
2020/12/18	3	83.67	5	83.40	84.40	-2	17,650	-0.01%
2020/12/17	1	84.00	0	0.00	84.00	1	17,731	0.01%
2020/12/16	1	86.59	0	0.00	84.70	1	17,683	0.01%
2020/12/15	14	85.44	10	83.89	84.00	4	17,650	0.02%
2020/12/14	2	84.80	1.3	85.31	86.30	0.7	17,707	0.00%
2020/12/11	6	84.30	4	86.58	83.60	2	17,937	0.01%
2020/12/10	6	84.52	1	84.20	84.20	5	18,101	0.03%
2020/12/09	5	85.80	3	86.80	85.70	2	18,131	0.01%
2020/12/08	3	86.70	2	87.00	86.70	1	18,114	0.01%
2020/12/07	1	85.52	1	87.00	85.50	0	18,060	0.00%
2020/12/04	1	86.00	1	86.40	85.90	0	17,952	0.00%
2020/12/03	1	85.30	2	85.75	87.10	-1	17,902	-0.01%
2020/12/02	3	86.17	4	86.93	86.80	-1	17,932	-0.01%
2020/12/01	20	86.56	7	86.09	85.80	13	17,834	0.07%
2020/11/30	15	91.54	6	93.12	90.70	9	17,563	0.05%
2020/11/27	14	92.57	10	91.91	91.00	4	17,211	0.02%
2020/11/26	2	86.15	62.7	90.14	92.40	-60.6	16,793	-0.36%
2020/11/25	20	86.61	29.3	84.45	84.00	-9.3	15,961	-0.06%
2020/11/24	2	83.45	17	84.24	84.70	-15	15,358	-0.10%
2020/11/23	1	76.30	184	76.42	77.00	-183	15,027	-1.22%	大賣/鉅額交易
2020/11/20	12	75.23	149	75.23	75.20	-137	14,990	-0.91%	大賣/鉅額交易
2020/11/19	17	75.82	0	0.00	75.60	17	15,066	0.11%
2020/11/18	17	78.08	5	77.32	77.20	12	15,162	0.08%
2020/11/17	49	77.28	14	78.51	78.40	35	15,253	0.23%
2020/11/16	25	76.04	0	0.00	75.40	25	15,178	0.16%
2020/11/13	22	76.27	0	0.00	76.00	22	15,309	0.14%
2020/11/12	51	78.21	1	79.30	77.00	50	15,305	0.33%
2020/11/11	13	78.55	12	78.06	78.00	1	15,513	0.01%
2020/11/10	19	79.45	43	78.77	78.10	-24	16,185	-0.15%
2020/11/09	33	78.48	7	78.20	77.80	26	16,619	0.16%
2020/11/06	20	79.07	6	77.90	77.20	14	17,036	0.08%
2020/11/05	24	78.93	22.1	79.41	78.30	1.9	17,082	0.01%
2020/11/04	33	75.49	46	76.66	78.00	-13	16,720	-0.08%
2020/11/03	26	72.78	2	73.40	73.30	24	16,115	0.15%
2020/11/02	152	71.14	9	71.66	72.30	143	15,984	0.89%	大買/鉅額交易
2020/10/30	2	69.20	15	69.09	69.10	-13	15,737	-0.08%
2020/10/29	6	68.67	19.4	68.81	68.90	-13.4	15,809	-0.08%
2020/10/28	5.6	65.35	0	0.00	65.80	5.6	15,306	0.04%
2020/10/27	2.4	67.02	2	67.70	67.40	0.4	15,332	0.00%
2020/10/26	5.4	67.35	0	0.00	66.70	5.4	15,433	0.03%
2020/10/23	2	67.80	3	67.87	67.80	-1	15,551	-0.01%
2020/10/22	14	69.18	39	68.90	68.90	-25	15,856	-0.16%
2020/10/21	4	71.98	30	71.80	71.80	-26	15,640	-0.17%
2020/10/20	1	71.50	95	71.50	71.50	-94	15,742	-0.60%
2020/10/19	2	72.25	71	72.05	72.40	-69	15,732	-0.44%
2020/10/16	3	70.13	151	70.69	70.10	-148	15,759	-0.94%	大賣/鉅額交易
2020/10/15	103	73.96	1	72.00	72.80	102	15,850	0.64%	大買/鉅額交易
2020/10/14	65	71.01	16	72.09	72.30	49	15,363	0.32%
2020/10/13	91	67.44	7	67.39	67.30	84	14,959	0.56%
2020/10/12	147	67.54	1	68.20	68.40	146	14,992	0.97%	大買/鉅額交易
2020/10/08	15	68.03	16	68.80	68.10	-1	15,011	-0.01%
2020/10/07	8	67.33	10	67.46	67.10	-2	14,852	-0.01%
2020/10/06	2	66.85	0	0.00	66.50	2	14,831	0.01%
2020/10/05	1	67.00	1	66.90	66.60	0	14,962	0.00%
2020/09/30	0	0.00	1	64.80	65.90	-1	15,080	-0.01%
2020/09/29	2	65.20	0	0.00	64.90	2	15,146	0.01%
2020/09/28	0	0.00	11	65.80	66.40	-11	15,193	-0.07%
2020/09/25	8	63.89	2	62.80	62.50	6	15,142	0.04%
2020/09/24	1	65.70	2	66.10	64.90	-1	15,156	-0.01%
2020/09/23	5	65.30	1	65.00	65.00	4	15,192	0.03%
2020/09/22	10	66.34	1	66.20	66.40	9	15,480	0.06%
2020/09/21	1	69.60	2	68.70	68.10	-1	15,912	-0.01%
2020/09/18	3	68.97	1	69.20	68.90	2	16,263	0.01%
2020/09/17	4	68.85	12	68.30	68.00	-8	16,280	-0.05%
2020/09/16	20	69.70	53	69.49	69.20	-33	16,266	-0.20%
2020/09/15	8	70.49	17	68.62	68.70	-9	16,187	-0.06%
2020/09/14	28	64.74	14	65.26	65.40	14	16,305	0.09%
2020/09/11	0	0.00	8	61.93	62.20	-8	16,451	-0.05%
2020/09/10	3	63.33	0	0.00	63.20	3	16,575	0.02%
2020/09/09	1	63.70	1	64.40	64.40	0	16,862	0.00%
2020/09/08	3	64.20	2	63.80	64.00	1	17,180	0.01%
2020/09/07	8	64.88	0	0.00	64.00	8	17,740	0.05%
2020/09/04	12	65.44	0	0.00	67.00	12	18,605	0.06%
2020/09/03	2	67.95	1	67.50	66.10	1	19,085	0.01%
2020/09/02	0	0.00	1	67.20	67.40	-1	18,943	-0.01%
2020/09/01	0	0.00	4	67.48	68.00	-4	18,918	-0.02%
2020/08/31	3	64.70	3	64.83	63.80	0	18,645	0.00%
2020/08/28	7	63.64	0	0.00	63.80	7	18,598	0.04%
2020/08/27	3	67.43	0	0.00	66.60	3	18,462	0.02%
2020/08/26	4	66.30	0	0.00	66.30	4	18,586	0.02%
2020/08/25	0	0.00	19	67.16	67.50	-19	18,694	-0.10%
2020/08/24	22	67.00	0	0.00	66.30	22	18,625	0.12%
2020/08/21	4	70.00	3	69.53	68.90	1	18,469	0.01%
2020/08/20	2	69.80	4	74.50	69.80	-2	18,355	-0.01%
2020/08/19	0	0.00	6	78.57	77.50	-6	18,230	-0.03%
2020/08/18	4	80.60	1	80.80	80.20	3	18,173	0.02%
2020/08/17	1	78.90	5	78.66	79.00	-4	18,069	-0.02%
2020/08/14	14	78.00	9	77.29	77.20	5	17,719	0.03%
2020/08/13	33	84.89	19	79.76	77.90	14	16,916	0.08%
2020/08/12	23	86.36	26	86.62	86.20	-3	16,110	-0.02%
2020/08/11	26	84.76	24	84.65	82.50	2	15,567	0.01%
2020/08/10	9	83.27	11	82.89	82.60	-2	15,235	-0.01%
2020/08/07	11	82.41	8	83.50	80.70	3	15,084	0.02%
2020/08/06	10	83.16	11	83.68	83.00	-1	14,933	-0.01%
2020/08/05	2	82.25	7	80.87	81.70	-5	14,694	-0.03%
2020/08/04	3	78.00	8	78.90	77.50	-5	14,364	-0.03%
2020/08/03	6	77.12	3	77.33	76.00	3	14,091	0.02%
2020/07/31	6	77.47	6	77.33	77.40	0	14,018	0.00%
2020/07/30	3	74.90	6	75.07	75.80	-3	13,762	-0.02%
2020/07/29	1	72.20	3	72.90	72.70	-2	13,464	-0.01%
2020/07/28	5	72.18	4	72.53	72.80	1	13,322	0.01%
2020/07/27	1	70.20	6	70.50	69.50	-5	13,023	-0.04%
2020/07/24	9	71.74	9	71.28	69.80	0	13,044	0.00%
2020/07/23	0	0.00	21	69.98	70.70	-21	12,884	-0.16%
2020/07/22	6	69.53	2	70.50	70.50	4	12,980	0.03%
2020/07/21	16	68.96	23	69.13	69.10	-7	12,911	-0.05%
2020/07/20	2	63.40	2	65.00	65.20	0	12,644	0.00%
2020/07/17	3	66.00	7	65.49	64.70	-4	12,639	-0.03%
2020/07/16	1	67.20	12	66.78	67.20	-11	12,594	-0.09%
2020/07/15	23	66.46	2	69.40	64.90	21	12,503	0.17%
2020/07/14	2	67.20	0	0.00	67.70	2	12,380	0.02%
2020/07/13	2	68.15	4	67.85	68.00	-2	12,348	-0.02%
2020/07/10	28	67.99	4	69.55	67.10	24	12,452	0.19%
2020/07/09	5	72.96	2	72.10	71.00	3	12,414	0.02%
2020/07/08	4	73.78	77	72.89	73.90	-73	12,229	-0.60%
2020/07/07	0	0.00	57	71.97	72.00	-57	12,119	-0.47%
2020/07/06	2	72.45	67	72.81	73.00	-65	12,037	-0.54%
2020/07/03	9	72.58	77	72.44	71.50	-68	11,982	-0.57%
2020/07/02	7	72.14	52	72.48	72.90	-45	11,879	-0.38%
2020/07/01	9	72.08	69	72.28	72.50	-60	11,799	-0.51%
2020/06/30	24	71.78	21	71.30	70.30	3	11,524	0.03%
2020/06/29	105	66.16	1.4	67.30	67.70	103.6	11,088	0.93%	大買/鉅額交易
2020/06/24	140	65.22	5	65.16	65.70	135	10,727	1.26%	大買/鉅額交易
2020/06/23	74	64.59	8	64.98	65.20	66	10,740	0.61%
2020/06/22	62	65.82	2	64.90	64.70	60	10,613	0.57%
2020/06/19	1	65.50	7	64.89	65.50	-6	10,362	-0.06%
2020/06/18	0	0.00	1	61.50	62.60	-1	9,793	-0.01%
2020/06/17	4	60.78	5	60.40	60.60	-1	9,542	-0.01%
2020/06/16	12	61.48	2	62.20	61.00	10	9,437	0.11%
2020/06/15	3	62.60	5	62.26	61.10	-2	9,162	-0.02%
2020/06/12	22	64.32	11	63.65	62.50	11	8,859	0.12%
2020/06/11	16	63.23	10	63.78	65.00	6	8,373	0.07%
2020/06/10	4	57.13	31	56.75	59.70	-27	7,388	-0.37%
2020/06/09	0	0.00	7	54.13	54.30	-7	6,884	-0.10%
2020/06/08	16	53.89	5	53.82	52.80	11	6,868	0.16%
2020/06/05	0	0.00	10	52.90	52.90	-10	6,718	-0.15%
2020/06/04	12	52.27	5	52.74	52.60	7	6,721	0.10%
2020/06/03	4	53.50	5	52.80	52.60	-1	6,738	-0.01%
2020/06/02	3	52.53	32	53.05	52.50	-29	6,632	-0.44%
2020/06/01	39	50.65	12	49.24	51.20	27	6,401	0.42%
2020/05/29	0	0.00	12	48.35	48.15	-12	6,224	-0.19%
2020/05/28	1	46.60	0	0.00	46.70	1	6,153	0.02%
2020/05/27	0	0.00	1	46.80	46.30	-1	6,158	-0.02%
2020/05/26	1	46.30	0	0.00	46.40	1	6,110	0.02%
2020/05/25	0	0.00	2	44.70	45.00	-2	6,057	-0.03%
2020/05/22	12	47.48	0	0.00	46.40	12	6,026	0.20%
2020/05/20	4	48.06	4	46.95	46.95	0	6,325	0.00%
2020/05/19	3	47.40	3	48.02	48.00	0	6,382	0.00%
2020/05/18	8	47.96	2	47.85	47.90	6	6,374	0.09%
2020/05/15	0	0.00	2	51.90	50.70	-2	6,410	-0.03%
2020/05/14	4	52.00	1	51.30	51.00	3	6,493	0.05%
2020/05/11	2	54.30	6	54.43	54.70	-4	6,782	-0.06%
2020/05/08	1	53.50	5	53.70	53.30	-4	6,864	-0.06%
2020/05/07	2	52.65	2	52.65	52.20	0	6,934	0.00%
2020/05/05	0	0.00	40	51.73	51.60	-40	7,198	-0.56%
2020/05/04	39	52.75	0	0.00	52.60	39	7,160	0.54%
2020/04/30	12	51.72	11	52.36	52.80	1	7,118	0.01%
2020/04/29	0	50.90	0	0.00	51.00	0	7,048	0.00%
2020/04/28	5	50.00	5	50.00	50.00	0	6,974	0.00%
2020/04/27	10	50.35	5	50.70	50.40	5	6,979	0.07%
2020/04/23	1	48.00	0	0.00	47.95	1	6,681	0.01%
2020/04/22	10	47.15	10	47.71	48.70	0	6,628	0.00%
2020/04/21	10	48.10	10	47.15	47.15	0	6,560	0.00%
2020/04/17	0	0.00	5	48.25	47.25	-5	6,484	-0.08%
2020/04/16	0	0.00	1	48.15	48.25	-1	6,393	-0.02%
2020/04/15	1	48.95	0	0.00	47.60	1	6,372	0.02%
2020/04/14	1	44.35	2	46.80	47.45	-1	6,214	-0.02%
2020/04/09	5	42.60	5	43.20	42.95	0	6,191	0.00%
2020/04/07	5	44.35	10	44.15	44.30	-5	6,123	-0.08%
2020/04/06	1	42.50	1	42.30	42.20	0	6,030	0.00%
2020/04/01	11	41.62	2	41.93	41.70	9	5,971	0.15%
2020/03/31	0	0.00	6	39.61	40.45	-6	5,882	-0.10%
2020/03/30	4	37.78	8	38.31	38.30	-4	5,801	-0.07%
2020/03/27	11	38.30	0	0.00	36.75	11	5,793	0.19%
2020/03/26	0	0.00	2	36.35	36.50	-2	5,722	-0.03%
2020/03/25	24	35.67	41	36.12	35.60	-17	5,689	-0.30%
2020/03/24	30	33.07	17	33.56	33.85	13	5,720	0.23%
2020/03/23	2	31.00	2	31.70	31.10	0	5,890	0.00%
2020/03/20	1	33.35	0	0.00	33.40	1	6,019	0.02%
2020/03/19	4	33.80	0	0.00	31.05	4	5,957	0.07%
2020/03/17	51	35.60	51	35.96	35.20	0	6,035	0.00%
2020/03/16	1	41.00	0	0.00	39.00	1	6,167	0.02%
2020/03/13	10	40.00	11	40.73	42.75	-1	6,130	-0.02%
2020/03/12	0	0.00	4	44.20	44.15	-4	6,072	-0.07%
2020/03/10	1	49.70	0	0.00	49.60	1	6,198	0.02%
2020/03/06	1	53.00	2	53.00	52.70	-1	6,156	-0.02%
2020/03/05	0	0.00	1	53.00	52.50	-1	6,247	-0.02%
2020/03/02	5	52.00	5	53.00	52.80	0	6,924	0.00%
2020/02/26	5	53.50	0	0.00	52.60	5	6,936	0.07%
2020/02/25	10	54.50	0	0.00	54.30	10	6,965	0.14%
2020/02/24	5	55.00	10	55.65	55.80	-5	6,912	-0.07%
2020/02/21	0	0.00	7	54.79	54.20	-7	6,832	-0.10%
2020/02/20	0	0.00	2	54.00	54.10	-2	7,202	-0.03%
2020/02/19	0	0.00	1	52.80	53.70	-1	7,179	-0.01%
2020/02/18	1	52.00	0	0.00	52.40	1	7,190	0.01%
2020/02/17	1	53.60	8	53.73	54.20	-7	7,103	-0.10%
2020/02/14	10	53.50	0	0.00	53.00	10	7,021	0.14%
2020/02/13	4	53.10	0	0.00	53.00	4	7,030	0.06%
2020/02/12	0	0.00	2	53.55	52.70	-2	6,933	-0.03%
2020/02/11	0	0.00	1	51.20	51.20	-1	6,750	-0.01%
2020/02/07	1	50.10	1	51.00	50.20	0	6,601	0.00%
2020/02/06	0	0.00	7	51.14	51.30	-7	6,432	-0.11%
2020/02/03	3	44.53	2	44.98	45.75	1	6,517	0.02%
2020/01/31	0	0.00	1	47.05	47.00	-1	6,613	-0.02%
2020/01/30	1	45.55	6	45.60	45.55	-5	6,898	-0.07%
2020/01/20	0	0.00	2	50.30	50.60	-2	7,056	-0.03%
2020/01/16	1	48.80	0	0.00	48.90	1	7,378	0.01%
2020/01/13	0	0.00	49	49.63	49.65	-49	7,794	-0.63%
2020/01/10	0	0.00	83	48.33	48.20	-83	7,916	-1.05%
2020/01/09	0	0.00	136	48.20	48.00	-136	8,283	-1.64%	大賣/鉅額交易
2020/01/08	1	48.20	22	48.04	47.95	-21	8,495	-0.25%
2020/01/07	12	48.50	3	47.98	47.95	9	8,524	0.11%
2020/01/06	118	50.44	0	0.00	49.10	118	8,494	1.39%	大買/鉅額交易
2020/01/03	128	51.19	5	50.60	51.00	123	8,427	1.46%	大買/鉅額交易
2020/01/02	41	51.74	1	51.50	51.50	40	8,399	0.48%
2019/12/31	6	52.15	1	52.20	51.80	5	8,375	0.06%
2019/12/27	0	0.00	5	52.10	52.40	-5	8,438	-0.06%
2019/12/26	0	0.00	44	51.65	51.50	-44	8,452	-0.52%
2019/12/25	0	0.00	116	51.50	51.90	-116	8,516	-1.36%	大賣/鉅額交易
2019/12/24	5	51.70	33	51.83	51.80	-28	8,553	-0.33%
2019/12/23	10	53.40	104	52.05	52.20	-94	8,517	-1.10%	大賣/
2019/12/20	1	53.40	141	53.39	53.30	-140	8,486	-1.65%	大賣/鉅額交易
2019/12/19	0	0.00	207	53.87	54.10	-207	8,595	-2.41%	大賣/鉅額交易
2019/12/18	20	56.20	0	0.00	54.40	20	8,588	0.23%
2019/12/17	66	54.97	3	55.27	56.00	63	8,552	0.74%
2019/12/16	33	54.80	82	53.91	53.90	-49	8,580	-0.57%
2019/12/13	120	54.94	0	0.00	54.40	120	8,806	1.36%	大買/鉅額交易
2019/12/12	170	55.07	11	55.91	55.00	159	9,032	1.76%	大買/鉅額交易
2019/12/11	135	54.73	10	56.00	54.70	125	9,316	1.34%	大買/鉅額交易
2019/12/10	1	53.40	97	53.43	53.40	-96	9,089	-1.06%
2019/12/09	0	0.00	119	53.97	53.60	-119	9,208	-1.29%	大賣/鉅額交易
2019/12/06	21	54.64	101	54.24	54.30	-80	9,375	-0.85%	大賣/
2019/12/05	178	53.59	12	53.71	54.00	166	9,346	1.78%	大買/鉅額交易
2019/12/04	0	0.00	30	51.68	52.20	-30	9,356	-0.32%
2019/12/03	0	0.00	149	51.52	51.80	-149	9,329	-1.60%	大賣/鉅額交易
2019/12/02	0	0.00	183	51.76	51.40	-183	9,286	-1.97%	大賣/鉅額交易
2019/11/29	12	53.70	10	53.34	53.10	2	9,220	0.02%
2019/11/28	20	54.24	15	53.63	53.50	5	9,071	0.06%
2019/11/27	25	51.59	24	54.11	54.00	1	8,916	0.01%
2019/11/26	15	50.77	16	50.44	50.40	-1	8,457	-0.01%
2019/11/25	15	50.55	15	49.70	49.70	0	8,368	0.00%
2019/11/22	14	51.82	14	50.53	50.50	0	8,329	0.00%
2019/11/21	19	50.49	15	51.52	52.40	4	8,236	0.05%
2019/11/20	79	51.83	2	51.65	50.90	77	8,143	0.95%
2019/11/19	93	50.94	4	51.83	50.70	89	7,953	1.12%
2019/11/18	113	48.63	0	0.00	49.10	113	7,476	1.51%	大買/鉅額交易
2019/11/15	34	48.44	53	47.71	48.40	-19	7,428	-0.26%
2019/11/14	30	47.88	38	46.82	46.80	-8	7,373	-0.11%
2019/11/13	107	47.55	0	0.00	48.00	107	7,338	1.46%	大買/鉅額交易
2019/11/12	36	47.71	76	46.98	47.50	-40	7,295	-0.55%
2019/11/11	0	0.00	338	46.55	46.25	-338	7,237	-4.67%	大賣/鉅額交易
2019/11/07	11	47.85	12	47.50	47.50	-1	7,151	-0.01%
2019/11/04	5	48.87	1	48.95	48.65	4	7,028	0.06%
2019/11/01	28	48.48	19	48.90	48.90	9	6,960	0.13%
2019/10/31	70	48.17	11	48.04	48.25	59	6,930	0.85%
2019/10/30	58	48.36	0	0.00	47.80	58	6,857	0.85%
2019/10/29	91	48.08	35	48.87	48.80	56	6,787	0.83%
2019/10/28	3	48.22	88	48.36	48.40	-85	6,693	-1.27%
2019/10/25	65	48.70	9	49.11	49.30	56	6,506	0.86%
2019/10/24	104	47.76	1	47.90	47.90	103	6,327	1.63%	大買/鉅額交易
2019/10/23	61	47.60	12	47.61	47.30	49	6,254	0.78%
2019/10/22	85	47.06	20	47.10	47.10	65	6,156	1.06%
2019/10/21	83	46.10	0	0.00	46.20	83	5,978	1.39%
2019/10/18	46	45.68	10	45.45	45.45	36	5,877	0.61%
2019/10/17	159	45.08	11	45.03	45.50	148	5,737	2.58%	大買/鉅額交易
2019/10/16	33	44.36	2	43.88	44.15	31	5,387	0.58%
2019/10/15	1	41.60	0	0.00	41.85	1	5,208	0.02%
2019/10/14	4	41.08	15	40.35	41.20	-11	5,262	-0.21%
2019/10/09	1	39.85	10	39.85	39.85	-9	5,209	-0.17%
2019/10/08	25	40.41	0	0.00	40.35	25	5,197	0.48%
2019/10/02	1	40.90	2	40.90	41.45	-1	5,109	-0.02%
2019/10/01	0	0.00	6	40.95	41.20	-6	5,084	-0.12%
2019/09/27	1	44.10	0	0.00	41.90	1	5,013	0.02%
2019/09/24	4	43.99	2	43.58	43.00	2	4,951	0.04%
2019/09/23	1	45.00	4	44.60	44.65	-3	4,820	-0.06%
2019/09/20	2	44.93	1	45.70	44.75	1	4,749	0.02%
2019/09/19	1	44.60	23	45.47	45.65	-22	4,597	-0.48%
2019/09/18	14	46.07	7	45.65	45.75	7	4,439	0.16%
2019/09/17	9	45.36	4	45.28	45.40	5	4,183	0.12%
2019/09/16	1	42.90	8	44.53	45.20	-7	3,920	-0.18%
2019/09/12	3	42.73	2	42.25	42.15	1	3,511	0.03%
2019/09/11	1	42.45	2	42.43	42.05	-1	3,488	-0.03%
2019/09/10	15	42.31	6	41.94	41.40	9	3,321	0.27%
2019/09/09	0	0.00	1	42.00	41.70	-1	3,118	-0.03%
2019/09/06	1	41.05	21	41.40	41.25	-20	3,022	-0.66%
2019/09/03	0	0.00	2	39.85	39.50	-2	2,917	-0.07%
2019/08/20	1	37.70	0	0.00	37.95	1	2,753	0.04%
2019/08/19	0	0.00	1	38.45	38.10	-1	2,706	-0.04%
2019/08/15	2	37.70	0	0.00	37.70	2	2,679	0.07%
2019/08/08	10	37.60	0	0.00	38.00	10	2,750	0.36%
2019/08/05	2	38.10	0	0.00	38.10	2	2,827	0.07%
2019/08/02	1	38.50	0	0.00	39.00	1	2,862	0.03%
2019/08/01	1	39.35	0	0.00	39.35	1	2,902	0.03%
2019/07/31	15	38.92	5	39.60	39.85	10	2,992	0.33%
2019/07/30	4	39.28	6	39.47	39.30	-2	2,961	-0.07%
2019/07/29	1	43.05	0	0.00	42.85	1	2,792	0.04%
2019/07/26	1	43.00	2	43.15	43.60	-1	2,789	-0.04%
2019/07/25	5	43.45	1	42.80	43.45	4	2,815	0.14%
2019/07/24	20	42.45	1	42.05	42.45	19	2,887	0.66%
2019/07/22	2	42.00	0	0.00	41.60	2	3,038	0.07%
2019/07/19	11	41.76	12	42.11	41.55	-1	3,312	-0.03%
2019/07/17	10	42.35	0	0.00	42.35	10	3,486	0.29%
2019/07/12	2	40.80	0	0.00	40.55	2	4,255	0.05%
2019/06/26	0	0.00	25	39.38	39.20	-25	5,018	-0.50%
2019/06/25	25	39.79	0	0.00	39.60	25	5,012	0.50%
2019/06/19	1	40.70	0	0.00	40.65	1	5,066	0.02%
2019/06/18	2	40.75	0	0.00	40.15	2	5,053	0.04%
2019/06/12	0	0.00	1	40.65	40.10	-1	5,137	-0.02%
2019/06/11	0	0.00	1	40.55	40.30	-1	5,115	-0.02%
2019/06/10	1	40.00	21	39.93	39.95	-20	5,075	-0.39%
2019/06/06	1	40.50	1	40.00	39.85	0	5,065	0.00%
2019/06/05	7	39.91	2	40.25	40.05	5	5,062	0.10%
2019/06/04	3	39.80	0	0.00	39.35	3	5,054	0.06%
2019/06/03	3	39.28	0	0.00	39.45	3	5,079	0.06%
2019/05/31	10	39.94	0	0.00	39.60	10	5,089	0.20%
2019/05/29	0	0.00	2	38.83	39.25	-2	5,079	-0.04%
2019/05/23	1	38.40	10	38.20	38.50	-9	5,114	-0.18%
2019/05/22	0	0.00	1	39.55	39.00	-1	5,140	-0.02%
2019/05/21	3	39.15	0	0.00	39.40	3	5,193	0.06%
2019/05/20	8	38.41	0	0.00	38.30	8	5,362	0.15%
2019/05/17	8	38.97	0	0.00	38.80	8	5,404	0.15%
2019/05/16	1	40.10	0	0.00	39.40	1	5,380	0.02%
2019/05/13	2	39.73	0	0.00	39.90	2	5,335	0.04%
2019/05/10	1	41.70	0	0.00	40.70	1	5,261	0.02%
2019/05/09	1	41.15	0	0.00	41.50	1	5,200	0.02%
2019/05/07	1	44.40	0	0.00	44.10	1	5,002	0.02%
2019/05/02	1	45.40	0	0.00	45.35	1	4,974	0.02%
2019/04/30	3	44.30	2	45.50	46.60	1	4,917	0.02%
2019/04/29	2	45.80	4.1	45.32	45.20	-2.1	4,760	-0.04%
2019/04/26	3	47.28	3	46.47	46.55	0	4,680	0.00%
2019/04/25	1	47.00	1	46.95	46.95	0	4,559	0.00%
2019/04/23	1	50.50	1	50.20	51.40	0	4,141	0.00%
2019/04/22	0	0.00	3	51.13	50.90	-3	4,052	-0.07%
2019/04/19	4	54.40	2	54.20	52.30	2	3,967	0.05%
2019/04/18	9	52.04	3	52.30	52.90	6	3,686	0.16%
2019/04/17	0	0.00	6	50.57	50.60	-6	3,166	-0.19%
2019/04/16	0	0.00	11	45.21	46.00	-11	2,877	-0.38%
2019/04/15	0	0.00	13	44.70	44.70	-13	2,905	-0.45%
2019/04/12	1	44.30	0	0.00	44.40	1	2,918	0.03%
2019/04/11	16	44.73	16	45.04	44.50	0	2,942	0.00%
2019/04/09	13	46.66	0	0.00	45.75	13	2,871	0.45%
2019/04/08	18	48.73	7	49.60	48.45	11	2,808	0.39%
2019/04/03	1	45.80	23	47.83	47.25	-22	2,703	-0.81%
2019/04/01	0	0.00	10	45.50	44.70	-10	2,545	-0.39%
2019/03/29	1	45.10	6	44.88	45.10	-5	2,505	-0.20%
2019/03/28	0	0.00	1	43.65	44.10	-1	2,478	-0.04%
2019/03/27	0	0.00	4	43.99	43.50	-4	2,508	-0.16%
2019/03/25	1	42.55	43	42.68	42.65	-42	2,421	-1.73%
2019/03/22	5	43.31	10	43.35	43.45	-5	2,417	-0.21%
2019/03/20	23	43.33	0	0.00	43.55	23	2,474	0.93%
2019/03/19	16	42.73	0	0.00	42.65	16	2,650	0.60%
2019/03/18	10	41.90	0	0.00	42.00	10	2,716	0.37%
2019/03/15	1	41.45	0	0.00	41.25	1	2,781	0.04%
2019/03/12	5	41.68	1	41.85	41.60	4	3,020	0.13%
2019/03/11	1	41.70	1	41.35	41.30	0	3,118	0.00%
2019/03/08	2	41.05	0	0.00	41.00	2	3,236	0.06%
2019/03/06	31	42.48	0	0.00	42.30	31	3,336	0.93%
2019/03/05	0	0.00	19	41.70	42.20	-19	3,354	-0.57%
2019/02/27	0	0.00	20	42.35	42.45	-20	3,379	-0.59%
2019/02/26	3	43.60	0	0.00	43.25	3	3,381	0.09%
2019/02/25	5	43.25	0	0.00	43.35	5	3,408	0.15%
2019/02/21	8	43.29	0	0.00	42.95	8	3,499	0.23%
2019/02/20	12	43.19	0	0.00	43.45	12	3,498	0.34%
2019/02/19	16	43.28	0	0.00	43.15	16	3,520	0.45%
2019/02/18	2	46.68	0	0.00	46.40	2	3,369	0.06%
2019/01/24	0	0.00	5	43.42	44.20	-5	3,246	-0.15%
2019/01/14	0	0.00	1	41.85	42.00	-1	3,263	-0.03%
2019/01/10	2	41.93	0	0.00	42.00	2	3,247	0.06%
2019/01/09	5	42.76	0	0.00	42.65	5	3,235	0.15%
2019/01/07	0	0.00	1	43.35	43.60	-1	3,175	-0.03%
2019/01/04	0	0.00	1	40.50	40.70	-1	3,153	-0.03%
2018/12/28	2	43.80	0	0.00	43.60	2	3,213	0.06%
2018/12/27	0	0.00	3	43.05	43.15	-3	3,309	-0.09%
2018/12/26	0	0.00	2	44.65	43.30	-2	3,280	-0.06%
2018/12/24	5	46.38	0	0.00	46.45	5	3,351	0.15%
2018/12/20	2	45.50	0	0.00	43.90	2	3,499	0.06%
2018/12/19	2	45.75	0	0.00	45.85	2	3,503	0.06%
2018/12/18	0	0.00	3	46.62	46.65	-3	3,541	-0.08%
2018/12/17	3	46.53	1	47.30	46.60	2	3,607	0.06%
2018/12/12	3	51.27	2	47.55	47.55	1	4,138	0.02%
2018/12/07	1	47.50	1	49.00	48.40	0	3,917	0.00%
2018/12/06	2	47.05	0	0.00	47.00	2	3,817	0.05%
2018/12/05	0	0.00	1	46.70	47.70	-1	3,731	-0.03%
2018/12/03	1	46.55	0	0.00	47.10	1	3,597	0.03%
2018/11/22	1	42.00	0	0.00	42.00	1	3,284	0.03%
2018/11/16	0	0.00	1	44.30	44.50	-1	3,103	-0.03%
2018/11/14	2	39.30	0	0.00	39.30	2	3,001	0.07%
2018/11/13	2	39.25	2	39.70	40.00	0	3,032	0.00%
2018/11/09	1	40.80	1	41.05	41.05	0	3,030	0.00%
2018/11/02	0	0.00	18	42.05	42.80	-18	3,093	-0.58%
2018/11/01	21	40.88	0	0.00	41.05	21	3,054	0.69%
2018/10/29	4	38.75	5	39.03	39.20	-1	3,038	-0.03%
2018/10/26	0	0.00	3	39.45	39.95	-3	3,105	-0.10%
2018/10/25	2	41.10	1	41.60	40.65	1	3,101	0.03%
2018/10/22	7	43.50	0	0.00	44.45	7	3,195	0.22%
2018/10/19	0	0.00	21	42.96	43.55	-21	3,191	-0.66%
2018/10/18	0	0.00	3	43.80	43.85	-3	3,207	-0.09%
2018/10/17	12	45.50	8	44.60	44.60	4	3,217	0.12%
2018/10/12	13	43.93	9	43.00	43.50	4	3,200	0.12%
2018/10/11	16	42.61	7	43.47	42.60	9	3,196	0.28%
2018/10/09	1	47.30	0	0.00	47.30	1	3,181	0.03%
2018/10/05	3	48.92	0	0.00	48.35	3	3,190	0.09%
2018/10/04	2	52.25	2	52.15	52.20	0	3,106	0.00%
2018/10/02	0	0.00	1	53.80	53.20	-1	3,079	-0.03%
2018/10/01	1	54.50	4	54.53	54.60	-3	2,989	-0.10%
2018/09/26	1	53.80	0	0.00	53.70	1	2,826	0.04%
2018/09/25	0	0.00	2	55.90	55.10	-2	2,801	-0.07%
2018/09/21	1	57.20	0	0.00	55.70	1	2,757	0.04%
2018/09/20	0	0.00	5	58.06	56.10	-5	2,679	-0.19%
2018/09/18	6	55.22	7	55.87	55.70	-1	2,297	-0.04%
2018/09/17	2	51.40	3	52.67	53.90	-1	2,058	-0.05%
2018/09/07	0	0.00	3	48.82	48.00	-3	2,031	-0.15%
2018/08/31	0	0.00	4	49.25	49.30	-4	2,141	-0.19%
2018/08/30	0	0.00	0.1	49.40	49.40	-0.1	2,191	0.00%
2018/08/21	0	0.00	1	47.60	47.60	-1	2,538	-0.04%
2018/08/20	4	47.36	0	0.00	47.00	4	2,737	0.15%
2018/08/17	0	0.00	3	49.20	48.90	-3	2,698	-0.11%
2018/08/14	1	49.35	0	0.00	49.70	1	2,748	0.04%
2018/08/13	8	50.48	0	0.00	50.30	8	2,743	0.29%
2018/08/09	1	52.80	0	0.00	52.70	1	2,701	0.04%
2018/08/02	2	52.00	0	0.00	51.90	2	2,798	0.07%
2018/07/25	0.1	54.20	0	0.00	54.30	0.1	2,642	0.00%
2018/07/17	2	54.20	1	54.90	53.60	1	2,612	0.04%
2018/07/12	1	52.00	0	0.00	51.80	1	2,519	0.04%
2018/07/11	1	52.00	0	0.00	51.60	1	2,508	0.04%
2018/07/10	2	51.50	0	0.00	52.20	2	2,514	0.08%
2018/07/02	0	0.00	2	52.40	51.40	-2	2,483	-0.08%
2018/06/25	1	53.10	0	0.00	53.00	1	2,486	0.04%
2018/06/19	0	0.00	1	55.10	55.20	-1	2,414	-0.04%
2018/06/15	2	55.20	0	0.00	55.00	2	2,431	0.08%
2018/06/12	1	57.20	0	0.00	56.40	1	2,522	0.04%
2018/06/06	0	0.00	1	58.90	59.00	-1	3,147	-0.03%
2018/06/04	1	58.50	2	58.85	58.80	-1	3,278	-0.03%
2018/06/01	1	57.90	0	0.00	59.00	1	3,255	0.03%
2018/05/30	12	58.97	18	59.62	58.50	-6	3,228	-0.19%
2018/05/29	8	59.60	0	0.00	59.60	8	3,124	0.26%
2018/05/28	2	59.10	6	60.37	60.00	-4	3,067	-0.13%
2018/05/22	1	57.00	1	56.60	56.60	0	2,916	0.00%
2018/05/18	0	0.00	2	53.90	54.20	-2	2,853	-0.07%
2018/05/11	0	0.00	4	56.33	55.70	-4	2,958	-0.14%
2018/05/09	3	54.27	0	0.00	54.10	3	2,922	0.10%
2018/05/08	1	55.00	34	52.70	55.30	-33	2,959	-1.11%
2018/05/02	19	50.23	0	0.00	50.30	19	3,022	0.63%
2018/04/27	5	49.30	5	49.35	49.40	0	3,059	0.00%
2018/04/26	0	0.00	2	48.80	49.00	-2	3,070	-0.07%
2018/04/25	6	50.50	2	50.50	50.40	4	3,064	0.13%
2018/04/24	4	49.85	0	0.00	50.10	4	3,060	0.13%
2018/04/23	5	53.76	0	0.00	52.60	5	3,080	0.16%
2018/04/18	1	53.20	0	0.00	53.20	1	3,149	0.03%
2018/04/16	4	52.33	0	0.00	52.20	4	3,275	0.12%
2018/04/09	0	0.00	4	55.10	55.00	-4	3,452	-0.12%
2018/04/03	0	0.00	5	53.94	54.30	-5	3,478	-0.14%
2018/04/02	1	54.90	2	55.20	54.60	-1	3,484	-0.03%
2018/03/31	9	56.11	0	0.00	55.80	9	3,507	0.26%
2018/03/30	1	56.00	1	56.00	56.20	0	3,658	0.00%
2018/03/29	1	55.80	4	56.60	55.80	-3	3,714	-0.08%
2018/03/28	0	0.00	5	56.00	56.00	-5	3,722	-0.13%
2018/03/27	5	55.10	1	56.10	55.60	4	3,708	0.11%
2018/03/26	0	0.00	1	54.40	54.30	-1	3,724	-0.03%
2018/03/23	0	0.00	15	53.78	54.10	-15	3,765	-0.40%
2018/03/22	1	55.50	0	0.00	55.40	1	3,776	0.03%
2018/03/21	7	57.60	0	0.00	56.80	7	3,781	0.19%
2018/03/20	13	56.28	1	56.50	56.40	12	3,774	0.32%
2018/03/19	1	55.80	0	0.00	57.30	1	3,837	0.03%
2018/03/16	2	57.15	0	0.00	56.10	2	3,883	0.05%
2018/03/14	9	55.84	24	56.64	57.10	-15	3,863	-0.39%
2018/03/13	1	54.20	6	55.22	54.30	-5	3,681	-0.14%
2018/03/12	30	55.92	26	54.91	54.80	4	3,709	0.11%
2018/03/09	5	55.00	5	53.20	55.00	0	3,552	0.00%
2018/03/05	1	50.00	0	0.00	49.50	1	3,854	0.03%
2018/03/02	0	0.00	1	52.10	52.10	-1	3,849	-0.03%
2018/03/01	3	51.53	0	0.00	51.70	3	3,840	0.08%
2018/02/23	1	51.00	29	50.51	51.30	-28	3,969	-0.71%
2018/02/21	1	47.60	3	48.45	49.10	-2	4,013	-0.05%
2018/02/12	1	46.90	1	47.10	46.90	0	4,002	0.00%
2018/02/09	3	45.37	1	45.85	46.65	2	4,011	0.05%
2018/02/07	16	48.38	2	48.73	48.60	14	4,031	0.35%
2018/02/06	5	47.01	10	47.30	46.05	-5	4,040	-0.12%
2018/02/01	0	0.00	1	50.10	50.10	-1	3,970	-0.03%
2018/01/31	24	50.81	0	0.00	50.40	24	3,969	0.60%
2018/01/30	2	49.73	7	51.29	52.40	-5	3,977	-0.13%
2018/01/29	1	52.30	0	0.00	51.80	1	3,890	0.03%
2018/01/24	1	53.90	2	54.00	53.50	-1	3,999	-0.02%
2018/01/23	0	0.00	29	52.60	52.30	-29	4,094	-0.71%
2018/01/22	0	0.00	1	52.30	52.30	-1	4,118	-0.02%
2018/01/18	8	52.20	11	52.42	52.60	-3	4,144	-0.07%
2018/01/17	6	51.70	1	52.00	51.90	5	4,129	0.12%
2018/01/16	15	51.29	1	51.60	51.20	14	4,099	0.34%
2018/01/15	0	0.00	9	51.21	51.30	-9	4,079	-0.22%
2018/01/12	11	50.72	0	0.00	50.90	11	4,089	0.27%
2018/01/11	2	49.85	0	0.00	49.80	2	4,086	0.05%
2018/01/10	20	50.23	3	50.73	50.60	17	4,192	0.41%
2018/01/09	6	52.17	16	52.99	51.70	-10	4,129	-0.24%
2018/01/08	14	53.95	0	0.00	54.00	14	4,071	0.34%
2018/01/05	2	55.65	0	0.00	55.50	2	4,063	0.05%
2018/01/04	0	0.00	2	56.10	56.40	-2	4,033	-0.05%
2018/01/03	3	55.20	17	55.32	55.40	-14	4,027	-0.35%
2018/01/02	7	55.20	67	55.13	54.80	-60	4,018	-1.49%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析