景碩 (3189)-兆豐-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
94.0
漲跌
▼1.8
漲幅
-1.88%
成交量
3,880張
產業
上市半導體類股
1385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－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/04/19	1	94.10	0	0.00	94.00	1	3,302	0.03%
2024/04/18	1	96.10	0	0.00	95.80	1	3,262	0.03%
2024/04/17	1	96.90	0	0.00	97.50	1	3,248	0.03%
2024/04/16	1	95.60	1	96.40	96.00	0	3,277	0.00%
2024/04/15	3	97.07	0	0.00	97.20	3	3,263	0.09%
2024/04/12	3	99.70	2	99.80	97.80	1	3,248	0.03%
2024/04/11	0	0.00	1	99.70	101.00	-1	3,219	-0.03%
2024/04/10	0	0.00	1	101.00	99.70	-1	3,225	-0.03%
2024/04/08	1	100.50	0	0.00	101.00	1	3,226	0.03%
2024/04/02	0	0.00	1	103.00	103.00	-1	3,189	-0.03%
2024/04/01	1	101.00	1	102.00	101.50	0	3,171	0.00%
2024/03/29	1	99.10	0	0.00	98.70	1	3,152	0.03%
2024/03/26	0	0.00	1.1	101.97	99.70	-1.1	3,197	-0.03%
2024/03/25	0	0.00	1	103.00	101.00	-1	3,265	-0.03%
2024/03/21	0	0.00	1	102.50	101.50	-1	3,434	-0.03%
2024/03/20	1	103.00	1.2	102.00	103.00	-0.2	3,478	-0.01%
2024/03/19	1	98.50	4	99.18	99.30	-3	3,381	-0.09%
2024/03/18	0	0.00	4	96.30	98.00	-4	3,289	-0.12%
2024/03/15	2	92.50	0	0.00	92.10	2	3,205	0.06%
2024/03/14	1	94.20	3	94.40	94.40	-2	3,154	-0.06%
2024/03/12	2	97.75	1	99.40	96.70	1	3,150	0.03%
2024/03/11	1	97.20	5	98.76	98.20	-4	3,156	-0.13%
2024/03/08	0	0.00	7	97.07	97.00	-7	3,218	-0.22%
2024/03/07	1	94.10	3	94.50	93.80	-2	3,206	-0.06%
2024/03/06	3	95.17	3	95.30	95.10	0	3,222	0.00%
2024/03/04	1	97.60	1	97.10	96.80	0	3,272	0.00%
2024/02/29	6	96.60	1	97.00	96.70	5	3,317	0.15%
2024/02/27	2	96.75	5	96.12	96.20	-3	3,302	-0.09%
2024/02/26	0	0.00	1	98.90	99.20	-1	3,266	-0.03%
2024/02/23	1.1	99.75	0	0.00	98.80	1.1	3,289	0.03%
2024/02/22	1.2	101.89	0	0.00	100.50	1.2	3,360	0.04%
2024/02/21	1	101.50	0	0.00	101.50	1	3,360	0.03%
2024/02/20	5	103.10	0	0.00	102.00	5	3,383	0.15%
2024/02/19	0	0.00	2	105.00	104.00	-2	3,367	-0.06%
2024/02/16	1	102.00	0	0.00	102.00	1	3,341	0.03%
2024/02/15	0	0.00	2	101.00	101.00	-2	3,344	-0.06%
2024/02/05	2	100.75	1	101.00	101.00	1	3,353	0.03%
2024/02/02	14	102.54	4	101.88	102.50	10	3,370	0.30%
2024/02/01	3	100.50	3	100.33	100.50	0	3,348	0.00%
2024/01/31	2	100.75	1	100.50	100.50	1	3,349	0.03%
2024/01/30	6	106.17	13.1	104.69	103.50	-7.1	3,341	-0.21%
2024/01/29	2	101.50	2	102.50	101.50	0	3,102	0.00%
2024/01/26	0	0.00	2	100.00	100.00	-2	3,122	-0.06%
2024/01/25	3	100.83	3	101.67	101.00	0	3,144	0.00%
2024/01/24	3	102.00	1	101.00	100.50	2	3,168	0.06%
2024/01/23	9	101.67	2.1	101.26	101.50	6.9	3,285	0.21%
2024/01/22	0	0.00	2	100.25	100.00	-2	3,233	-0.06%
2024/01/19	0	0.00	1	98.19	98.40	-1	3,225	-0.03%
2024/01/18	1	95.70	0	0.00	95.70	1	3,263	0.03%
2024/01/16	0	0.00	1	97.00	97.90	-1	3,285	-0.03%
2024/01/15	0	0.00	1	97.80	97.10	-1	3,278	-0.03%
2024/01/12	0	0.00	1	95.80	95.70	-1	3,286	-0.03%
2024/01/11	2	96.75	0	0.00	96.20	2	3,289	0.06%
2024/01/10	4	97.23	0	0.00	96.40	4	3,311	0.12%
2024/01/09	3	98.40	4	99.40	98.60	-1	3,279	-0.03%
2024/01/05	1	97.20	0	0.00	97.10	1	3,300	0.03%
2024/01/04	3	97.13	0	0.00	97.70	3	3,316	0.09%
2024/01/03	1	98.10	1	97.90	97.80	0	3,327	0.00%
2024/01/02	5	98.66	1	98.80	98.20	4	3,316	0.12%
2023/12/29	2	99.90	0	0.00	99.70	2	3,300	0.06%
2023/12/28	7	99.90	7	99.50	99.50	0	3,302	0.00%
2023/12/27	1.1	99.72	0	0.00	99.60	1.1	3,320	0.03%
2023/12/25	1	100.00	0	0.00	100.00	1	3,355	0.03%
2023/12/21	0	0.00	2	99.75	99.60	-2	3,369	-0.06%
2023/12/20	0	0.00	1	99.50	98.70	-1	3,275	-0.03%
2023/12/19	5	97.94	4	97.30	98.30	1	3,213	0.03%
2023/12/18	6	98.95	0	0.00	97.70	6	3,130	0.19%
2023/12/15	1	101.00	4	102.25	101.50	-3	3,048	-0.10%
2023/12/14	3	101.33	1	103.00	102.00	2	2,953	0.07%
2023/12/13	1	102.00	0	0.00	102.00	1	2,959	0.03%
2023/12/12	0	0.00	4	103.75	103.50	-4	3,017	-0.13%
2023/12/11	1	103.50	0	0.00	103.00	1	3,041	0.03%
2023/12/08	2	102.75	1	103.50	102.50	1	3,048	0.03%
2023/12/07	1	104.00	4	102.63	101.50	-3	3,059	-0.10%
2023/12/06	2	102.50	2	102.25	101.50	0	3,040	0.00%
2023/12/05	1	104.50	2	103.25	104.50	-1	2,998	-0.03%
2023/12/04	2	100.90	1	102.00	102.50	1	2,940	0.03%
2023/12/01	1	100.00	3	99.53	100.50	-2	2,932	-0.07%
2023/11/30	3	98.57	2	98.25	98.90	1	2,907	0.03%
2023/11/29	9	98.07	10	99.30	99.30	-1	2,894	-0.03%
2023/11/28	10	96.50	11	97.66	98.00	-1	2,858	-0.03%
2023/11/27	7	99.16	7	98.40	96.40	0	2,838	0.00%
2023/11/24	0	0.00	1	97.40	97.70	-1	2,792	-0.04%
2023/11/23	1	97.00	1	97.00	96.90	0	2,815	0.00%
2023/11/22	1	96.80	0	0.00	96.80	1	2,807	0.04%
2023/11/21	2	98.50	4	99.05	98.40	-2	2,789	-0.07%
2023/11/20	0	0.00	6	96.70	97.20	-6	2,716	-0.22%
2023/11/17	0	0.00	1	97.10	96.50	-1	2,715	-0.04%
2023/11/16	2	96.60	0	0.00	96.80	2	2,681	0.07%
2023/11/15	3	95.63	4	96.15	96.20	-1	2,676	-0.04%
2023/11/14	5	95.08	2	95.80	94.90	3	2,653	0.11%
2023/11/13	2	95.50	0	0.00	95.60	2	2,651	0.08%
2023/11/10	2	93.55	1	93.60	92.90	1	2,632	0.04%
2023/11/09	0	0.00	2	94.70	94.60	-2	2,604	-0.08%
2023/11/08	2	95.95	1	95.50	95.40	1	2,662	0.04%
2023/11/07	2	96.40	2	95.85	95.50	0	2,646	0.00%
2023/11/06	2	97.95	20	97.68	97.80	-18	2,627	-0.68%
2023/11/03	1	98.00	3	98.00	98.70	-2	2,610	-0.08%
2023/11/02	3	96.87	1	97.20	96.50	2	2,579	0.08%
2023/11/01	8	95.56	4	96.00	96.00	4	2,564	0.16%
2023/10/31	26	95.14	3	94.87	94.80	23	2,548	0.90%
2023/10/27	3	95.63	2	95.10	95.10	1	2,675	0.04%
2023/10/26	2	94.75	2	95.00	96.20	0	2,731	0.00%
2023/10/25	3	99.03	1	98.10	97.70	2	2,717	0.07%
2023/10/24	1	99.90	1	100.00	99.90	0	2,780	0.00%
2023/10/23	0	0.00	1	101.50	101.00	-1	2,819	-0.04%
2023/10/19	0.2	101.50	0	0.00	101.50	0.2	2,931	0.01%
2023/10/17	1	102.00	1	103.00	102.00	0	3,050	0.00%
2023/10/13	0.1	103.50	0	0.00	103.00	0.1	3,733	0.00%
2023/10/12	0.1	104.50	0	0.00	105.50	0.1	3,766	0.00%
2023/10/11	1.1	105.07	4	106.50	105.00	-2.9	3,821	-0.08%
2023/10/04	0	0.00	1	107.50	107.00	-1	4,141	-0.02%
2023/09/27	0	0.00	2	105.00	105.00	-2	4,198	-0.05%
2023/09/26	1	106.50	0	0.00	105.50	1	4,207	0.02%
2023/09/22	1.1	109.48	0	0.00	109.50	1.1	4,227	0.02%
2023/09/21	0	0.00	3	109.50	110.50	-3	4,203	-0.07%
2023/09/20	1.1	112.90	2	111.00	110.50	-1	4,210	-0.02%
2023/09/19	0.1	113.50	1	113.50	113.00	-1	4,184	-0.02%
2023/09/18	2	113.75	1	113.00	113.50	1	4,212	0.02%
2023/09/15	2	113.00	3.1	112.82	113.50	-1.1	4,225	-0.03%
2023/09/14	1	112.00	1.6	111.81	111.50	-0.6	4,173	-0.01%
2023/09/13	0.6	110.08	0.3	110.41	110.00	0.3	4,150	0.01%
2023/09/11	1	109.00	5	108.70	108.50	-4	4,186	-0.10%
2023/09/08	3	108.50	1	107.50	108.50	2	4,233	0.05%
2023/09/07	0.3	108.66	1	109.50	108.50	-0.7	4,262	-0.02%
2023/09/06	5	109.50	7	109.57	110.00	-2	4,251	-0.05%
2023/09/05	1	109.00	9	108.28	109.00	-8	4,240	-0.19%
2023/09/04	3	108.17	0	0.00	108.50	3	4,288	0.07%
2023/09/01	3	106.67	11	107.05	107.00	-8	4,337	-0.18%
2023/08/31	0	0.00	1	105.50	106.00	-1	4,360	-0.02%
2023/08/30	1	106.50	4	106.00	105.50	-3	4,449	-0.07%
2023/08/29	5	105.30	7	105.57	106.00	-2	4,587	-0.04%
2023/08/28	0	0.00	1	102.00	102.50	-1	4,584	-0.02%
2023/08/24	1	104.50	2	104.50	105.00	-1	4,670	-0.02%
2023/08/23	0	0.00	2	102.50	103.00	-2	4,823	-0.04%
2023/08/16	0	0.00	1	101.00	102.50	-1	5,227	-0.02%
2023/08/15	0	0.00	3	102.00	101.50	-3	5,251	-0.06%
2023/08/14	2	102.00	0	0.00	101.00	2	5,294	0.04%
2023/08/11	1	105.00	0	0.00	105.50	1	5,265	0.02%
2023/08/08	2.1	106.49	0	0.00	106.00	2.1	5,285	0.04%
2023/08/07	0	0.00	1	107.00	107.50	-1	5,304	-0.02%
2023/08/04	0	0.00	2.1	107.57	108.50	-2.1	5,292	-0.04%
2023/08/02	7	109.21	5	109.40	108.50	2	5,317	0.04%
2023/08/01	6	108.67	7	107.71	107.00	-1	5,279	-0.02%
2023/07/31	1.1	105.85	0	0.00	103.50	1.1	5,192	0.02%
2023/07/28	0.2	107.50	2.1	106.52	106.50	-2	5,139	-0.04%
2023/07/27	1.1	107.95	2	105.75	106.50	-1	5,160	-0.02%
2023/07/26	1	109.50	2	111.00	109.00	-1	5,209	-0.02%
2023/07/25	8	111.75	5	111.10	110.00	3	5,305	0.06%
2023/07/24	4.3	111.39	0	0.00	110.50	4.3	5,305	0.08%
2023/07/21	3	109.83	0	0.00	110.00	3	5,361	0.06%
2023/07/20	0	0.00	4	113.50	112.50	-4	5,399	-0.07%
2023/07/19	17.1	115.33	2	115.00	113.50	15.1	5,363	0.28%
2023/07/18	12	116.71	11	118.00	120.50	1	5,106	0.02%
2023/07/17	3	113.00	1	113.00	113.50	2	4,771	0.04%
2023/07/14	2	113.00	2	111.75	111.50	0	4,833	0.00%
2023/07/13	8	110.81	5.2	111.42	110.00	2.8	4,768	0.06%
2023/07/12	1.2	113.08	3	112.67	113.50	-1.8	4,617	-0.04%
2023/07/11	0	0.00	1	115.50	115.50	-1	4,515	-0.02%
2023/07/10	1	116.00	33	115.05	115.50	-32	4,496	-0.71%
2023/07/07	4	115.00	9	114.22	115.50	-5	4,487	-0.11%
2023/07/06	0	0.00	1	117.50	117.00	-1	4,488	-0.02%
2023/07/05	0	0.00	3	117.67	117.00	-3	4,484	-0.07%
2023/07/04	0	0.00	11	116.73	117.00	-11	4,497	-0.24%
2023/07/03	0	0.00	5	116.90	117.00	-5	4,518	-0.11%
2023/06/30	1	116.00	2	115.25	116.50	-1	4,545	-0.02%
2023/06/29	0	0.00	3	114.33	115.00	-3	4,603	-0.07%
2023/06/28	2	113.50	0	0.00	112.00	2	4,609	0.04%
2023/06/27	1	114.50	1	114.50	113.50	0	4,635	0.00%
2023/06/26	0	0.00	1	116.50	116.50	-1	4,656	-0.02%
2023/06/21	0	0.00	0.1	116.00	115.50	-0.1	4,835	0.00%
2023/06/20	0	0.00	2	116.50	116.50	-2	4,878	-0.04%
2023/06/16	1	115.00	2	115.00	115.00	-1	5,101	-0.02%
2023/06/15	3	117.17	1	117.50	116.50	2	5,109	0.04%
2023/06/14	6	116.33	6	116.50	117.00	0	5,097	0.00%
2023/06/13	1	115.50	1	115.00	115.00	0	5,123	0.00%
2023/06/12	1	111.00	1	113.00	113.50	0	5,181	0.00%
2023/06/09	0	0.00	1	111.00	112.00	-1	5,216	-0.02%
2023/06/08	2.1	113.17	1	113.50	111.50	1.1	5,251	0.02%
2023/06/07	3	116.17	0	0.00	116.00	3	5,260	0.06%
2023/06/06	2	118.50	0	0.00	117.50	2	5,269	0.04%
2023/06/05	0	0.00	2.2	118.45	119.00	-2.2	5,305	-0.04%
2023/06/02	2	118.75	16.2	118.96	118.00	-14.2	5,298	-0.27%
2023/05/30	3	116.00	2	116.00	115.50	1	5,456	0.02%
2023/05/29	2	118.50	6.2	118.76	116.00	-4.2	5,453	-0.08%
2023/05/26	1	115.00	3	115.83	115.50	-2	5,331	-0.04%
2023/05/25	4	113.63	14.1	113.93	112.00	-10.1	5,240	-0.19%
2023/05/24	3.1	111.12	1	111.00	111.00	2.1	5,096	0.04%
2023/05/23	1	112.50	3	112.50	112.50	-2	5,155	-0.04%
2023/05/22	0	0.00	1	110.00	111.00	-1	5,175	-0.02%
2023/05/19	0	0.00	1	110.50	110.50	-1	5,241	-0.02%
2023/05/18	0	0.00	4	111.38	112.00	-4	5,344	-0.07%
2023/05/16	1	109.50	0	0.00	108.00	1	5,506	0.02%
2023/05/12	0	0.00	1	109.00	109.00	-1	5,573	-0.02%
2023/05/11	0	0.00	1	110.00	109.50	-1	5,615	-0.02%
2023/05/10	0	0.00	1	110.50	110.00	-1	5,636	-0.02%
2023/05/09	2	111.75	1	110.50	111.00	1	5,678	0.02%
2023/05/08	1	111.00	4	111.25	111.00	-3	5,818	-0.05%
2023/05/05	0	0.00	4	109.00	109.50	-4	5,843	-0.07%
2023/05/03	0	0.00	3	107.33	107.00	-3	6,126	-0.05%
2023/05/02	65	108.00	1	107.50	106.50	64	6,160	1.04%
2023/04/28	10	112.00	18	111.11	110.50	-8	6,142	-0.13%
2023/04/27	1	107.00	60	107.20	107.50	-59	6,023	-0.98%
2023/04/26	0	0.00	10	108.90	109.50	-10	6,040	-0.17%
2023/04/25	5	103.90	0	0.00	104.50	5	6,022	0.08%
2023/04/24	1	108.50	2	107.50	108.50	-1	5,935	-0.02%
2023/04/21	2	108.50	8	108.75	107.50	-6	5,962	-0.10%
2023/04/20	7	109.07	1	108.00	107.50	6	5,966	0.10%
2023/04/19	8	109.94	0	0.00	108.50	8	6,045	0.13%
2023/04/18	5	112.50	0	0.00	112.50	5	6,016	0.08%
2023/04/17	0	0.00	5.5	112.64	113.50	-5.5	6,085	-0.09%
2023/04/14	5	114.00	1	114.00	113.50	4	6,137	0.07%
2023/04/13	1.2	114.00	1	114.50	113.50	0.2	6,169	0.00%
2023/04/12	0	0.00	3	115.00	115.00	-3	6,195	-0.05%
2023/04/11	0	0.00	3	115.50	115.50	-3	6,252	-0.05%
2023/04/10	2	114.00	0	0.00	114.00	2	6,268	0.03%
2023/04/07	6	114.25	0	0.00	114.00	6	6,313	0.10%
2023/04/06	0	0.00	1	116.00	116.00	-1	6,292	-0.02%
2023/03/31	11	117.18	6	116.67	116.00	5	6,397	0.08%
2023/03/30	1	116.50	4	116.25	116.00	-3	6,554	-0.05%
2023/03/29	0	0.00	1	114.00	114.00	-1	6,798	-0.01%
2023/03/28	6	113.67	14	114.50	113.00	-8	7,272	-0.11%
2023/03/27	6	116.33	1	116.00	115.50	5	7,392	0.07%
2023/03/24	18	118.14	17	119.97	117.00	1	7,644	0.01%
2023/03/23	10	118.65	10	117.60	119.00	0	7,473	0.00%
2023/03/22	12	117.79	27	118.63	117.50	-15	7,466	-0.20%
2023/03/21	15	117.13	1	118.00	117.00	14	7,428	0.19%
2023/03/20	10	116.00	0	0.00	116.00	10	7,431	0.13%
2023/03/17	1	115.50	2	115.75	116.00	-1	7,633	-0.01%
2023/03/16	7	114.86	4	114.63	113.50	3	7,892	0.04%
2023/03/15	14	115.07	0	0.00	115.00	14	8,401	0.17%
2023/03/14	2	113.25	3	113.17	113.50	-1	8,566	-0.01%
2023/03/13	5	113.00	2	112.25	114.00	3	8,944	0.03%
2023/03/10	3	114.50	6	114.58	113.00	-3	9,091	-0.03%
2023/03/09	1	116.00	1	117.00	115.50	0	9,511	0.00%
2023/03/08	2	116.00	4	116.50	116.50	-2	9,555	-0.02%
2023/03/07	3	116.33	5	115.70	115.50	-2	9,625	-0.02%
2023/03/06	2	118.25	1	118.50	118.00	1	9,665	0.01%
2023/03/03	4	116.25	10.2	116.25	116.50	-6.2	9,774	-0.06%
2023/03/02	3	112.00	1.2	112.87	113.00	1.9	9,703	0.02%
2023/03/01	2	111.25	14	110.46	111.50	-12	9,719	-0.12%
2023/02/23	3	109.00	4	110.50	110.50	-1	9,857	-0.01%
2023/02/22	7.2	108.72	0	0.00	108.50	7.2	10,099	0.07%
2023/02/21	8	111.06	2.1	110.79	111.00	5.9	10,281	0.06%
2023/02/20	2.5	109.20	3	109.50	109.00	-0.5	10,426	0.00%
2023/02/17	5	109.50	2	109.00	110.00	3	10,640	0.03%
2023/02/16	10	111.35	13	111.27	111.50	-3	10,961	-0.03%
2023/02/15	8	109.63	5.2	109.27	111.50	2.9	11,501	0.02%
2023/02/14	2	107.75	3	108.00	109.00	-1	11,654	-0.01%
2023/02/13	5	105.40	2	106.25	105.00	3	12,340	0.02%
2023/02/10	2	108.00	0	0.00	107.00	2	12,731	0.02%
2023/02/09	0	0.00	2	109.50	109.00	-2	12,945	-0.02%
2023/02/08	1	110.00	10	110.20	110.00	-9	13,163	-0.07%
2023/02/07	0	0.00	3	109.67	109.50	-3	13,350	-0.02%
2023/02/06	12.3	108.43	1	109.50	108.50	11.3	13,602	0.08%
2023/02/03	3.3	116.00	0	0.00	115.00	3.3	13,644	0.02%
2023/02/02	1.1	117.14	7	118.21	119.00	-5.9	13,761	-0.04%
2023/02/01	5	115.60	22.3	116.14	117.00	-17.3	13,847	-0.12%
2023/01/31	1	112.50	0	0.00	112.50	1	13,907	0.01%
2023/01/30	6	111.33	8.1	110.64	111.50	-2.1	14,327	-0.01%
2023/01/17	2	108.00	1	108.50	108.00	1	14,615	0.01%
2023/01/16	1	108.00	2	107.50	108.50	-1	15,173	-0.01%
2023/01/13	11	107.09	11	106.05	105.50	0	15,301	0.00%
2023/01/12	3	106.83	0.2	107.85	106.00	2.8	15,474	0.02%
2023/01/11	3	107.17	13	107.27	107.00	-10	15,764	-0.06%
2023/01/10	7	106.43	3	106.17	106.50	4	16,253	0.02%
2023/01/09	7	107.00	8	107.31	107.50	-1	16,589	-0.01%
2023/01/06	4	104.38	7.2	105.30	106.50	-3.2	16,673	-0.02%
2023/01/05	3	103.33	8	102.50	102.50	-5	16,733	-0.03%
2023/01/04	18.3	104.44	3	103.50	103.00	15.3	16,804	0.09%
2023/01/03	1	105.50	3	106.33	106.00	-2	16,887	-0.01%
2022/12/30	15.2	105.93	12	105.63	104.50	3.2	17,066	0.02%
2022/12/29	2	104.50	1	106.00	106.00	1	17,146	0.01%
2022/12/28	4	105.00	0	0.00	104.50	4	17,392	0.02%
2022/12/27	3	107.33	2.2	108.45	107.50	0.8	17,562	0.00%
2022/12/23	3	107.33	3	105.83	107.00	0	17,780	0.00%
2022/12/22	14	105.93	3.1	106.71	107.00	10.9	17,871	0.06%
2022/12/21	21.4	105.48	14	104.32	106.50	7.4	17,832	0.04%
2022/12/20	3.1	107.35	4	109.13	109.50	-0.9	17,695	-0.01%
2022/12/19	2.1	112.69	0	0.00	112.00	2.1	17,412	0.01%
2022/12/16	11.4	113.53	2	112.50	112.00	9.4	17,414	0.05%
2022/12/15	1.3	117.46	2	117.50	118.00	-0.7	17,256	0.00%
2022/12/14	1	116.00	8	116.44	116.50	-7	17,352	-0.04%
2022/12/13	15	116.03	6	117.25	115.00	9	17,372	0.05%
2022/12/12	1	117.50	6	115.83	117.00	-5	17,320	-0.03%
2022/12/09	31.1	119.59	13.2	117.93	117.50	17.9	17,309	0.10%
2022/12/08	10.1	119.09	9	119.72	120.00	1.1	17,160	0.01%
2022/12/07	39.2	124.47	19	122.66	121.50	20.2	17,051	0.12%
2022/12/06	19	135.61	5	138.50	134.50	14	16,598	0.08%
2022/12/05	22	137.20	30.1	138.00	138.50	-8.1	16,437	-0.05%
2022/12/02	12	132.13	9	131.72	133.00	3	16,119	0.02%
2022/12/01	12	130.42	35.1	129.54	130.50	-23.1	16,148	-0.14%
2022/11/30	12.1	122.13	12	120.88	122.50	0.1	15,750	0.00%
2022/11/29	2	120.00	2	120.50	121.00	0	15,778	0.00%
2022/11/28	12	121.42	5	121.00	122.00	7	15,889	0.04%
2022/11/25	5	121.00	13	122.15	120.50	-8	16,141	-0.05%
2022/11/24	10	119.95	14	118.29	120.00	-4	15,990	-0.03%
2022/11/23	49	118.27	40	117.51	117.50	9	15,932	0.06%
2022/11/22	2	117.00	0	0.00	118.00	2	15,953	0.01%
2022/11/21	10	117.10	20	118.18	117.00	-10	15,944	-0.06%
2022/11/18	19.4	117.22	20	117.08	116.00	-0.7	15,912	0.00%
2022/11/17	10.4	119.50	7	120.36	120.00	3.4	15,766	0.02%
2022/11/16	34.2	121.86	16	121.56	121.50	18.2	15,764	0.12%
2022/11/15	33.1	120.03	21	118.55	121.50	12.1	15,744	0.08%
2022/11/14	40	120.55	25	120.42	119.00	15	15,626	0.10%
2022/11/11	49.1	122.76	83	121.97	119.50	-33.9	15,359	-0.22%
2022/11/10	30	112.08	17	111.94	113.00	13	14,764	0.09%
2022/11/09	42	112.38	56.9	112.16	113.50	-14.9	14,573	-0.10%
2022/11/08	18	106.50	13	106.92	106.50	5	14,070	0.04%
2022/11/07	17.2	103.36	7	104.50	104.00	10.2	13,845	0.07%
2022/11/04	38.3	104.83	44	104.88	105.00	-5.7	13,717	-0.04%
2022/11/03	51.1	106.14	55	106.35	106.50	-3.9	13,615	-0.03%
2022/11/02	42	107.00	32	106.64	107.50	10	13,553	0.07%
2022/11/01	30	105.42	20	105.55	105.00	10	13,357	0.07%
2022/10/31	5	104.10	2	105.50	104.50	3	13,314	0.02%
2022/10/28	3	104.17	14.1	103.51	103.50	-11.1	13,372	-0.08%
2022/10/27	4	102.38	4	102.63	104.00	0	13,498	0.00%
2022/10/26	49.1	101.55	56	101.96	101.50	-6.9	13,425	-0.05%
2022/10/25	53	104.15	36	104.29	104.50	17	13,090	0.13%
2022/10/24	38	103.75	35	105.36	102.50	3	12,999	0.02%
2022/10/21	9	101.94	12	101.71	100.00	-3	12,968	-0.02%
2022/10/20	14.1	99.58	10.1	99.96	100.50	4	13,114	0.03%
2022/10/19	20	102.98	19.1	103.80	102.00	0.9	13,204	0.01%
2022/10/18	36	102.40	35	103.09	102.50	1	13,000	0.01%
2022/10/17	2	99.90	5	97.58	103.50	-3	12,646	-0.02%
2022/10/14	7	98.30	4	98.75	99.50	3	12,567	0.02%
2022/10/13	3	93.13	6	92.77	90.50	-3	12,680	-0.02%
2022/10/12	9	94.14	7	94.41	95.30	2	12,686	0.02%
2022/10/11	4.2	95.40	3	94.80	92.50	1.2	12,786	0.01%
2022/10/07	9.1	100.88	7	100.93	100.50	2.1	12,896	0.02%
2022/10/06	11	99.86	12	99.29	100.50	-1	12,854	-0.01%
2022/10/05	12	100.33	8	101.86	99.00	4	12,920	0.03%
2022/10/04	6	98.22	7	97.81	99.90	-1	12,821	-0.01%
2022/10/03	4	93.70	4	94.55	94.40	0	12,678	0.00%
2022/09/30	4	89.83	3	89.13	93.00	1	12,805	0.01%
2022/09/29	0.1	92.80	2	90.60	90.30	-1.9	12,880	-0.01%
2022/09/28	7	93.97	9	94.04	92.00	-2	12,806	-0.02%
2022/09/27	8	95.46	1	93.22	96.70	7	12,851	0.05%
2022/09/26	1	94.81	0	0.00	92.60	1	12,840	0.01%
2022/09/23	4	99.35	2	99.40	98.00	2	12,910	0.02%
2022/09/22	2	101.50	8.2	100.61	100.00	-6.2	12,866	-0.05%
2022/09/21	2	104.00	3	103.50	103.00	-1	12,833	-0.01%
2022/09/19	2	106.25	1	107.00	105.50	1	12,941	0.01%
2022/09/16	2	106.50	3	106.33	105.50	-1	13,033	-0.01%
2022/09/15	2.1	109.05	3	108.83	108.00	-0.9	13,263	-0.01%
2022/09/14	7	108.36	2	107.00	109.50	5	13,373	0.04%
2022/09/13	11.1	111.46	4	112.25	111.50	7.1	13,424	0.05%
2022/09/12	2	115.00	0	0.00	114.00	2	13,462	0.01%
2022/09/08	0	0.00	0.2	110.00	111.50	-0.2	13,670	0.00%
2022/09/06	0	0.00	1	112.50	112.00	-1	14,099	-0.01%
2022/09/05	0	0.00	6	113.92	111.50	-6	14,128	-0.04%
2022/09/02	3.2	111.91	2.1	112.02	111.50	1.1	14,070	0.01%
2022/09/01	53.1	112.59	57	112.44	111.50	-3.9	13,951	-0.03%
2022/08/31	1	122.50	5	123.40	123.00	-4	13,744	-0.03%
2022/08/30	1	122.50	0	0.00	122.50	1	13,797	0.01%
2022/08/29	5	120.40	3	121.33	121.50	2	13,856	0.01%
2022/08/26	6	128.33	1	130.50	127.00	5	13,872	0.04%
2022/08/25	12	128.17	1	126.50	129.00	11	13,911	0.08%
2022/08/24	3	126.50	3	127.17	125.50	0	14,102	0.00%
2022/08/23	14.1	130.42	2	130.00	128.50	12.1	14,148	0.09%
2022/08/22	18.2	137.86	16	139.03	136.50	2.2	14,263	0.02%
2022/08/19	14	136.61	6	136.75	137.00	8	14,409	0.06%
2022/08/18	7	130.36	8	133.38	134.00	-1	14,598	-0.01%
2022/08/17	0	0.00	1	133.00	133.00	-1	14,786	-0.01%
2022/08/16	15	135.27	3	134.50	134.00	12	14,910	0.08%
2022/08/15	5	135.50	3	135.00	135.50	2	14,923	0.01%
2022/08/12	4	131.00	7	131.43	131.00	-3	14,717	-0.02%
2022/08/11	1	129.00	0	0.00	128.00	1	14,565	0.01%
2022/08/10	10	127.05	9	127.17	125.50	1	14,606	0.01%
2022/08/09	7	128.79	7	128.50	129.50	0	14,629	0.00%
2022/08/08	4	127.63	3.1	126.58	129.00	0.9	14,652	0.01%
2022/08/05	5	125.70	4.2	125.76	126.50	0.8	14,664	0.01%
2022/08/04	10	122.30	6	121.75	121.00	4	14,570	0.03%
2022/08/03	6	124.67	7	125.71	124.00	-1	14,372	-0.01%
2022/08/02	9	130.50	7	130.29	130.00	2	14,162	0.01%
2022/08/01	1	134.00	0	0.00	134.00	1	14,122	0.01%
2022/07/29	6.2	136.66	33	136.15	136.00	-26.8	14,179	-0.19%
2022/07/28	56	132.10	35	134.63	130.50	21	14,090	0.15%
2022/07/27	13	148.35	16	145.22	149.00	-3	13,770	-0.02%
2022/07/26	36	144.31	17	142.47	141.50	19	13,583	0.14%
2022/07/25	5	143.70	7	142.21	146.00	-2	13,607	-0.01%
2022/07/22	8	145.50	6	144.92	145.00	2	13,846	0.01%
2022/07/21	4	141.50	4	145.00	145.00	0	14,210	0.00%
2022/07/20	4	138.38	8	139.38	138.50	-4	14,200	-0.03%
2022/07/19	1	137.50	3	136.00	134.50	-2	14,036	-0.01%
2022/07/18	2	136.00	32	136.31	137.00	-30	14,026	-0.21%
2022/07/15	9	132.78	6	132.17	133.50	3	13,869	0.02%
2022/07/14	5	129.50	12	132.63	133.50	-7	13,727	-0.05%
2022/07/13	22	129.39	12	132.33	128.50	10	13,674	0.07%
2022/07/12	13.1	126.86	4	127.38	126.00	9.1	13,583	0.07%
2022/07/11	0.1	133.00	1	132.50	134.00	-0.9	13,473	-0.01%
2022/07/08	19.1	134.34	6	137.08	135.00	13.1	13,560	0.10%
2022/07/07	2	129.00	8.4	134.39	134.00	-6.4	13,480	-0.05%
2022/07/06	1	130.00	4	130.00	127.50	-3	13,380	-0.02%
2022/07/05	31	131.63	23	134.02	133.00	8	13,413	0.06%
2022/07/04	13	133.27	13	131.35	130.50	0	13,325	0.00%
2022/07/01	72	130.09	61	129.71	130.00	11	13,481	0.08%
2022/06/30	3	143.17	1	142.00	142.50	2	13,388	0.01%
2022/06/29	2	141.50	11	143.00	143.00	-9	13,495	-0.07%
2022/06/28	14	143.61	2	143.00	144.00	12	13,495	0.09%
2022/06/27	6	151.08	6	151.08	151.00	0	13,503	0.00%
2022/06/24	6	141.17	5	142.70	142.50	1	13,538	0.01%
2022/06/23	0	0.00	1	142.00	138.50	-1	13,436	-0.01%
2022/06/22	1	145.00	4	146.63	145.00	-3	13,301	-0.02%
2022/06/21	3	152.50	3	152.17	153.00	0	13,194	0.00%
2022/06/20	0	0.00	1	144.50	143.00	-1	13,158	-0.01%
2022/06/17	8	144.75	5	145.00	148.00	3	13,111	0.02%
2022/06/16	3	147.33	5	148.30	143.00	-2	13,017	-0.02%
2022/06/15	10.5	154.64	1	159.50	148.00	9.5	12,813	0.07%
2022/06/13	1	161.00	0	0.00	161.00	1	12,835	0.01%
2022/06/09	6	169.08	5	170.60	167.50	1	12,990	0.01%
2022/06/08	2.2	168.50	3	169.50	168.50	-0.8	12,915	-0.01%
2022/06/07	4	167.75	2	167.75	166.50	2	12,937	0.02%
2022/06/06	0	0.00	3	169.83	170.00	-3	13,001	-0.02%
2022/06/02	2	165.50	3	166.33	167.50	-1	13,095	-0.01%
2022/06/01	18	167.25	12	166.67	166.00	6	13,153	0.05%
2022/05/31	2	171.75	1	171.00	175.00	1	13,006	0.01%
2022/05/30	3	167.33	12.5	170.02	172.50	-9.5	12,960	-0.07%
2022/05/27	5.4	160.00	2	164.75	160.50	3.4	12,843	0.03%
2022/05/26	4.1	154.30	4	161.63	156.50	0.1	13,010	0.00%
2022/05/25	4	159.38	4	160.88	164.50	0	13,056	0.00%
2022/05/24	7.1	164.40	0	0.00	160.50	7.1	12,946	0.05%
2022/05/20	5	170.40	0	0.00	169.00	5	12,785	0.04%
2022/05/19	1	169.00	2	170.50	173.50	-1	12,806	-0.01%
2022/05/18	2	177.44	4	176.25	175.00	-2	12,902	-0.02%
2022/05/17	1.1	173.44	2	174.50	174.00	-0.9	12,822	-0.01%
2022/05/16	3	174.17	1	169.50	169.50	2	12,833	0.02%
2022/05/13	1	168.00	7	171.43	172.50	-6	12,711	-0.05%
2022/05/12	3	166.00	1	167.50	164.00	2	12,656	0.02%
2022/05/10	1	169.50	2	169.25	172.00	-1	12,687	-0.01%
2022/05/09	2	169.00	1	171.00	166.50	1	12,792	0.01%
2022/05/06	4	171.13	0	0.00	170.50	4	12,849	0.03%
2022/05/05	6	185.00	7	182.00	181.00	-1	12,688	-0.01%
2022/05/04	8	176.19	4	177.00	177.00	4	12,499	0.03%
2022/05/03	4	172.63	4	173.50	175.00	0	12,356	0.00%
2022/04/29	4	166.00	9.1	171.27	171.50	-5.1	12,334	-0.04%
2022/04/28	0.1	161.50	0	0.00	160.50	0.1	12,098	0.00%
2022/04/27	10	165.60	18	163.94	167.50	-8	11,828	-0.07%
2022/04/26	5	172.70	0	0.00	168.50	5	11,380	0.04%
2022/04/25	1	175.50	1	174.50	178.00	0	11,284	0.00%
2022/04/22	2	188.00	2	192.50	184.00	0	11,231	0.00%
2022/04/21	2	194.75	1	195.00	197.00	1	11,195	0.01%
2022/04/20	3	192.33	5	192.60	192.50	-2	11,212	-0.02%
2022/04/19	1	186.50	1	189.00	188.50	0	11,181	0.00%
2022/04/18	4.2	177.79	13	182.15	184.00	-8.8	11,184	-0.08%
2022/04/15	0	0.00	2	182.00	181.00	-2	11,315	-0.02%
2022/04/14	13	188.81	12	189.79	189.50	1	11,392	0.01%
2022/04/13	2	184.00	1	187.00	187.00	1	11,354	0.01%
2022/04/12	1.1	186.43	2	183.75	185.50	-1	11,335	-0.01%
2022/04/11	1	185.00	3	188.83	182.50	-2	11,225	-0.02%
2022/04/07	24	199.29	1	199.00	192.50	23	11,093	0.21%
2022/04/06	6	199.42	14	202.36	205.00	-8	10,782	-0.07%
2022/04/01	2	198.00	9	200.94	202.50	-7	10,648	-0.07%
2022/03/31	3	195.67	0	0.00	194.50	3	10,713	0.03%
2022/03/30	1	198.50	13	198.69	198.00	-12	10,682	-0.11%
2022/03/29	12	194.75	1	196.50	193.50	11	10,621	0.10%
2022/03/28	0	0.00	1	197.00	201.00	-1	10,430	-0.01%
2022/03/25	11	203.45	0	0.00	203.00	11	10,409	0.11%
2022/03/23	3	199.67	7	202.36	199.50	-4	10,287	-0.04%
2022/03/22	5.1	192.14	5	192.80	193.50	0.1	10,185	0.00%
2022/03/21	3	191.67	2	189.50	192.00	1	10,192	0.01%
2022/03/18	9	182.11	8	181.00	188.00	1	10,105	0.01%
2022/03/17	2	184.75	4	180.25	186.50	-2	10,020	-0.02%
2022/03/16	7	174.43	6	172.25	172.50	1	9,818	0.01%
2022/03/15	3	181.17	2	177.01	172.00	1	9,746	0.01%
2022/03/14	2	186.50	0	0.00	188.00	2	9,658	0.02%
2022/03/11	1	191.00	0	0.00	193.00	1	9,703	0.01%
2022/03/10	2	195.50	14	195.43	197.00	-12	9,742	-0.12%
2022/03/09	3.1	186.84	0	0.00	186.00	3.1	9,942	0.03%
2022/03/08	0.5	194.60	7	187.00	185.50	-6.5	10,028	-0.06%
2022/03/07	17	205.85	0	0.00	197.00	17	9,976	0.17%
2022/03/04	0.2	218.29	0	0.00	217.50	0.2	10,116	0.00%
2022/03/03	1	219.00	2	224.00	217.00	-1	10,209	-0.01%
2022/03/02	6	221.25	3	222.00	222.50	3	10,300	0.03%
2022/03/01	15.1	230.03	15	228.87	224.50	0.1	10,268	0.00%
2022/02/25	23	218.96	38	221.54	227.00	-15	9,965	-0.15%
2022/02/24	12.1	214.66	10	217.55	212.00	2.1	9,643	0.02%
2022/02/23	0	0.00	1	214.00	213.50	-1	9,527	-0.01%
2022/02/22	8	210.44	7	208.79	210.00	1	9,546	0.01%
2022/02/21	12	219.50	7	214.00	216.50	5	9,569	0.05%
2022/02/18	8	218.75	8	219.13	218.00	0	9,639	0.00%
2022/02/17	7	216.71	2	218.50	214.50	5	9,695	0.05%
2022/02/16	8	219.31	3	220.17	217.50	5	9,885	0.05%
2022/02/15	1	216.00	1	221.00	215.50	0	9,957	0.00%
2022/02/14	2	215.75	2	216.00	215.50	0	10,091	0.00%
2022/02/11	1	221.00	1	221.50	221.50	0	10,208	0.00%
2022/02/10	6	225.25	0	0.00	221.00	6	10,273	0.06%
2022/02/09	0	0.00	6	221.83	224.50	-6	10,328	-0.06%
2022/02/08	6	204.75	11	208.73	210.00	-5	10,357	-0.05%
2022/01/26	2	201.50	2	199.00	201.50	0	10,728	0.00%
2022/01/25	1	198.00	0	0.00	198.00	1	11,165	0.01%
2022/01/24	0	0.00	0	195.50	206.00	0	11,590	0.00%
2022/01/21	5	204.00	0	0.00	200.50	5	12,083	0.04%
2022/01/20	1	213.50	11	212.27	213.00	-10	12,331	-0.08%
2022/01/18	4	214.50	4	214.88	217.50	0	13,603	0.00%
2022/01/17	3	201.50	5	207.30	208.50	-2	13,734	-0.01%
2022/01/14	1	192.50	0	0.00	201.00	1	14,096	0.01%
2022/01/13	3	200.00	5	199.60	200.50	-2	14,596	-0.01%
2022/01/12	2	200.00	3	201.00	201.00	-1	15,503	-0.01%
2022/01/11	0	0.00	4	200.63	200.00	-4	15,874	-0.03%
2022/01/10	4	206.25	0	0.00	206.50	4	16,040	0.02%
2022/01/07	2	213.25	0	0.00	212.50	2	16,284	0.01%
2022/01/06	2	224.50	1	226.50	228.00	1	16,485	0.01%
2022/01/05	15	231.67	12	238.21	230.00	3	16,749	0.02%
2022/01/04	10	235.00	0	0.00	235.50	10	17,006	0.06%
2022/01/03	0	0.00	5	239.50	236.00	-5	17,532	-0.03%
2021/12/30	9	235.83	4	237.00	233.00	5	17,819	0.03%
2021/12/29	1	237.00	2	237.50	236.50	-1	17,930	-0.01%
2021/12/28	1	240.00	4	238.88	239.50	-3	18,294	-0.02%
2021/12/27	10	241.01	3.3	245.98	237.00	6.8	18,566	0.04%
2021/12/24	1	238.50	1	240.00	238.50	0	18,515	0.00%
2021/12/23	1	237.00	5	237.60	237.50	-4	18,745	-0.02%
2021/12/22	0	0.00	1	232.00	232.00	-1	18,920	-0.01%
2021/12/17	1	229.50	2	231.50	231.00	-1	19,509	-0.01%
2021/12/16	1	234.00	3	230.83	233.50	-2	19,787	-0.01%
2021/12/15	2	218.75	1	226.00	227.00	1	19,869	0.01%
2021/12/14	2.1	223.26	5	222.30	220.00	-3	19,971	-0.01%
2021/12/13	0	0.00	1	228.00	230.50	-1	20,096	0.00%
2021/12/10	4.1	226.67	2	226.50	225.50	2.1	20,165	0.01%
2021/12/09	3.2	232.53	1	239.00	229.50	2.2	20,198	0.01%
2021/12/08	0	0.00	10	235.00	237.00	-10	20,324	-0.05%
2021/12/07	18	232.97	4	231.00	228.00	14	20,560	0.07%
2021/12/06	1	233.00	1	232.50	237.00	0	20,856	0.00%
2021/12/03	1	240.00	13	240.92	241.00	-12	21,325	-0.06%
2021/12/02	5	229.80	5	226.60	230.00	0	21,728	0.00%
2021/12/01	16	232.72	4	229.88	228.00	12	22,102	0.05%
2021/11/30	12	240.50	21	240.64	240.50	-9	22,466	-0.04%
2021/11/29	5	232.00	5	224.70	234.00	0	22,504	0.00%
2021/11/26	4	235.78	2	236.51	231.00	2	22,542	0.01%
2021/11/25	2	237.00	1	239.00	239.00	1	22,725	0.00%
2021/11/24	1	240.50	1	234.53	234.50	0	22,834	0.00%
2021/11/22	0	235.00	0	236.50	238.00	0	23,423	0.00%
2021/11/19	2	238.25	1	235.50	235.00	1	23,817	0.00%
2021/11/17	12	235.58	12	238.83	243.00	0	24,245	0.00%
2021/11/16	7	238.79	8	235.18	236.00	-1	24,279	0.00%
2021/11/15	23	247.18	10	247.79	243.00	13	24,276	0.05%
2021/11/12	15	249.40	33	251.17	251.00	-18	24,240	-0.07%
2021/11/11	13	247.08	12	244.21	243.50	1	24,079	0.00%
2021/11/10	25	245.92	34	244.63	250.00	-9	23,974	-0.04%
2021/11/09	13	245.92	15	243.93	243.50	-2	23,930	-0.01%
2021/11/08	11	242.95	5	243.00	242.50	6	23,982	0.03%
2021/11/05	24	246.15	20	244.93	249.50	4	23,957	0.02%
2021/11/04	24	241.50	26	242.85	242.00	-2	23,880	-0.01%
2021/11/03	20	233.35	16	236.28	241.50	4	23,773	0.02%
2021/11/02	14	237.54	17	241.60	233.00	-3	23,548	-0.01%
2021/11/01	39	248.17	28	246.84	239.50	11	23,279	0.05%
2021/10/29	40	247.21	41	246.59	244.00	-1	22,958	0.00%
2021/10/28	15	247.47	10	249.60	246.50	5	22,556	0.02%
2021/10/27	22.1	251.32	21	250.98	249.50	1.1	22,275	0.00%
2021/10/26	15	246.00	12	249.33	236.00	3	21,599	0.01%
2021/10/25	9	239.23	21	242.90	245.00	-12	21,430	-0.06%
2021/10/22	29	238.07	35	238.74	236.50	-6	21,501	-0.03%
2021/10/21	22	239.05	2	234.04	233.00	20	21,414	0.09%
2021/10/20	34	240.22	28	244.14	248.00	6	20,975	0.03%
2021/10/19	27	235.39	52	232.90	237.50	-25	20,214	-0.12%
2021/10/18	12	213.58	13	214.23	216.00	-1	20,181	0.00%
2021/10/15	43	210.24	44	211.99	210.00	-1	20,158	0.00%
2021/10/14	10	202.85	18	207.67	200.00	-8	19,953	-0.04%
2021/10/13	31	215.50	18	205.83	203.00	13	19,745	0.07%
2021/10/12	16	216.78	7.1	217.22	219.00	8.9	19,609	0.05%
2021/10/08	34.1	215.12	24	216.50	221.00	10.1	19,698	0.05%
2021/10/07	6.1	206.22	45.1	206.99	211.00	-39.1	19,487	-0.20%
2021/10/06	19.1	197.09	10	202.78	192.00	9.1	19,542	0.05%
2021/10/05	25	194.78	30	193.57	201.50	-5	19,785	-0.03%
2021/10/04	18	198.28	20	201.15	191.00	-2	19,784	-0.01%
2021/10/01	18	200.53	12	200.42	200.50	6	20,020	0.03%
2021/09/30	28	198.38	24	198.90	202.00	4	20,296	0.02%
2021/09/29	6	196.83	0	0.00	193.00	6	20,608	0.03%
2021/09/28	16	202.38	13	203.46	207.00	3	20,728	0.01%
2021/09/27	18	208.86	19	210.13	206.50	-1	20,624	0.00%
2021/09/24	42	218.70	55	218.75	217.00	-13	20,506	-0.06%
2021/09/23	43	212.95	33.1	213.74	215.00	9.9	20,337	0.05%
2021/09/22	18	204.33	6	206.75	204.00	12	20,080	0.06%
2021/09/17	1	203.00	22	210.43	212.00	-21	20,105	-0.10%
2021/09/16	20	205.68	22	205.80	205.00	-2	20,087	-0.01%
2021/09/15	9	203.06	1	201.50	204.00	8	20,140	0.04%
2021/09/14	7	205.36	128	204.58	202.50	-121	20,576	-0.59%	大賣/鉅額交易
2021/09/13	9	207.56	9	202.72	202.50	0	21,004	0.00%
2021/09/10	12	203.79	10	205.70	209.50	2	21,183	0.01%
2021/09/09	131	203.87	9	202.67	204.00	122	21,152	0.58%	大買/鉅額交易
2021/09/08	17.1	210.18	12	202.67	200.50	5.1	20,915	0.02%
2021/09/07	27	219.78	12	224.08	222.50	15	20,466	0.07%
2021/09/06	26	222.29	23	224.28	229.00	3	19,797	0.02%
2021/09/03	38	208.45	71	209.07	219.00	-33	19,314	-0.17%
2021/09/02	15	203.10	3	204.83	202.50	12	18,905	0.06%
2021/09/01	3	198.67	5	198.70	198.00	-2	18,890	-0.01%
2021/08/31	22	198.95	14	201.50	200.50	8	19,285	0.04%
2021/08/30	11	202.68	10	206.25	205.00	1	19,724	0.01%
2021/08/27	28	204.23	19	204.00	202.00	9	19,769	0.05%
2021/08/26	6	194.83	5	194.50	196.00	1	19,606	0.01%
2021/08/25	18	193.89	30	195.52	195.50	-12	19,482	-0.06%
2021/08/24	20.1	184.72	9	182.17	185.00	11.1	19,144	0.06%
2021/08/23	15.9	178.37	34	182.32	184.50	-18.1	18,981	-0.10%
2021/08/20	15	166.73	22	165.07	168.00	-7	18,870	-0.04%
2021/08/19	18	167.06	3	165.33	159.00	15	18,780	0.08%
2021/08/18	0	0.00	11	170.86	172.50	-11	18,751	-0.06%
2021/08/17	26	172.25	16	171.41	165.50	10	18,722	0.05%
2021/08/16	2	169.00	3	173.67	172.50	-1	18,727	-0.01%
2021/08/13	0	0.00	12	178.21	174.50	-12	18,812	-0.06%
2021/08/12	16	178.50	20	177.05	180.00	-4	18,829	-0.02%
2021/08/11	12	173.67	1	169.00	170.50	11	18,676	0.06%
2021/08/10	8	177.50	8	179.50	181.00	0	18,783	0.00%
2021/08/09	0	0.00	1	180.00	176.00	-1	18,841	-0.01%
2021/08/06	1	182.50	3	181.83	181.50	-2	18,864	-0.01%
2021/08/05	8	187.06	4	186.00	186.50	4	18,898	0.02%
2021/08/04	2	187.25	3	183.50	182.00	-1	18,944	-0.01%
2021/08/03	2	187.00	0	0.00	190.00	2	18,935	0.01%
2021/08/02	15	182.00	10	183.50	188.00	5	18,806	0.03%
2021/07/30	0	0.00	9	190.28	184.00	-9	18,849	-0.05%
2021/07/29	20	193.40	9	195.56	194.00	11	18,762	0.06%
2021/07/28	4	169.75	3	180.17	179.50	1	18,481	0.01%
2021/07/27	4	186.38	4	187.50	184.00	0	18,249	0.00%
2021/07/26	1	195.00	1	195.00	197.00	0	18,009	0.00%
2021/07/23	9	202.78	5	206.30	199.50	4	17,961	0.02%
2021/07/22	7	203.00	22	200.50	209.50	-15	18,108	-0.08%
2021/07/21	13	189.54	8	189.25	190.50	5	17,898	0.03%
2021/07/20	8	189.88	12	187.08	186.00	-4	17,766	-0.02%
2021/07/19	17	189.44	9	188.61	186.50	8	17,608	0.05%
2021/07/16	7	188.93	1	193.00	193.00	6	17,533	0.03%
2021/07/15	19	187.87	19	192.42	195.50	0	17,337	0.00%
2021/07/14	10	186.70	17	182.74	181.00	-7	16,919	-0.04%
2021/07/13	8	186.19	9	177.94	176.50	-1	16,770	-0.01%
2021/07/12	13	183.00	14	182.50	188.50	-1	16,627	-0.01%
2021/07/09	17	173.56	7	171.71	176.00	10	16,335	0.06%
2021/07/08	12	169.17	40	171.39	174.00	-28	16,122	-0.17%
2021/07/07	29	160.09	21	161.33	159.00	8	15,711	0.05%
2021/07/06	32.1	154.45	34	154.57	159.00	-1.9	15,290	-0.01%
2021/07/05	8.9	146.03	6	148.67	150.00	2.9	14,862	0.02%
2021/07/02	15	133.90	23	135.43	136.50	-8	14,581	-0.05%
2021/07/01	1	130.00	2	131.50	130.00	-1	14,533	-0.01%
2021/06/30	1	134.00	0	0.00	135.00	1	14,662	0.01%
2021/06/29	1	131.00	2	132.00	131.00	-1	14,834	-0.01%
2021/06/28	2	135.00	3	132.50	131.50	-1	15,167	-0.01%
2021/06/25	8	138.44	9	137.06	136.50	-1	15,362	-0.01%
2021/06/24	11	138.05	12	138.54	136.50	-1	15,430	-0.01%
2021/06/23	31	138.92	21	136.57	137.00	10	15,546	0.06%
2021/06/22	17	130.94	34.5	133.25	137.50	-17.5	15,065	-0.12%
2021/06/21	35	127.16	30	126.87	125.00	5	14,550	0.03%
2021/06/18	4	126.25	4	126.13	124.50	0	14,173	0.00%
2021/06/17	13	121.81	4	122.13	122.00	9	13,875	0.06%
2021/06/16	1	117.00	5	117.80	115.50	-4	13,705	-0.03%
2021/06/15	16	117.63	16	118.53	118.50	0	13,595	0.00%
2021/06/11	5	120.60	0	0.00	118.00	5	13,544	0.04%
2021/06/10	3	122.17	4	121.63	121.50	-1	13,417	-0.01%
2021/06/09	5	122.90	2	122.50	121.50	3	13,330	0.02%
2021/06/08	5.5	127.23	7	125.07	122.00	-1.5	13,062	-0.01%
2021/06/07	14	119.64	13	123.42	126.00	1	12,554	0.01%
2021/06/04	12	115.63	5	117.70	116.00	7	11,828	0.06%
2021/06/03	3	112.00	4	115.88	118.50	-1	11,556	-0.01%
2021/06/02	1	110.00	2	110.25	108.50	-1	11,197	-0.01%
2021/06/01	1	109.00	8	110.94	109.50	-7	11,169	-0.06%
2021/05/31	13	109.12	18	108.83	109.50	-5	11,115	-0.04%
2021/05/28	3	104.50	4	104.13	104.50	-1	10,979	-0.01%
2021/05/27	1	102.00	2	100.75	103.00	-1	10,978	-0.01%
2021/05/26	8	104.63	5	105.70	104.50	3	10,998	0.03%
2021/05/25	8	98.76	20	100.72	104.50	-12	11,058	-0.11%
2021/05/24	13	94.83	12	94.90	96.00	1	11,321	0.01%
2021/05/21	1	92.30	4	92.83	94.40	-3	11,439	-0.03%
2021/05/20	3	89.33	11	91.18	88.20	-8	11,606	-0.07%
2021/05/19	8	94.41	0	0.00	94.00	8	11,700	0.07%
2021/05/18	13	93.12	11	94.05	94.20	2	11,978	0.02%
2021/05/17	2	91.50	4	92.38	90.20	-2	12,115	-0.02%
2021/05/14	1	90.60	1	94.40	89.20	0	12,079	0.00%
2021/05/13	1	87.60	0	0.00	86.10	1	12,285	0.01%
2021/05/11	10	91.16	1	88.40	88.00	9	12,169	0.07%
2021/05/10	2	97.00	0	0.00	96.20	2	12,243	0.02%
2021/05/07	0	0.00	1	101.00	100.50	-1	12,339	-0.01%
2021/05/06	1	98.00	0	0.00	95.50	1	12,339	0.01%
2021/05/05	0	0.00	2	98.68	95.00	-2	12,391	-0.02%
2021/05/04	2	98.65	2.1	97.68	97.60	-0.1	12,417	0.00%
2021/05/03	2	100.00	0	0.00	102.00	2	12,442	0.02%
2021/04/29	0	0.00	7	107.21	105.50	-7	12,594	-0.06%
2021/04/28	11.1	111.46	8.6	109.83	109.00	2.5	12,756	0.02%
2021/04/27	8	106.81	7	106.93	107.50	1	12,631	0.01%
2021/04/26	2	112.25	1	115.50	111.00	1	12,451	0.01%
2021/04/23	4	112.00	0	0.00	113.00	4	12,412	0.03%
2021/04/21	0	0.00	2	112.25	111.00	-2	12,475	-0.02%
2021/04/20	1	113.00	2	112.50	114.00	-1	12,822	-0.01%
2021/04/19	2.1	115.55	0.1	113.50	113.00	2	13,083	0.02%
2021/04/16	9.1	115.76	19.1	114.74	116.50	-10	13,118	-0.08%
2021/04/15	9.1	110.48	1	111.00	110.50	8.1	12,997	0.06%
2021/04/14	3	106.33	5	108.00	104.50	-2	13,102	-0.02%
2021/04/13	0	0.00	0.1	106.50	107.50	-0.1	13,201	0.00%
2021/04/12	2	113.25	0	113.00	112.00	2	13,332	0.01%
2021/04/09	0	115.00	6	114.08	112.00	-6	13,534	-0.04%
2021/04/08	4	112.88	2	112.75	112.00	2	13,409	0.01%
2021/04/07	4	115.25	4.1	114.85	115.00	-0.1	13,361	0.00%
2021/04/06	10	112.65	9	113.22	116.00	1	13,343	0.01%
2021/04/01	14	111.28	5	109.51	109.50	9	13,182	0.07%
2021/03/31	5.1	109.32	9	111.06	112.00	-4	12,952	-0.03%
2021/03/30	9.1	106.45	15	105.83	105.50	-6	12,575	-0.05%
2021/03/29	8.1	101.66	6	101.38	100.50	2.1	12,244	0.02%
2021/03/26	10	100.75	39	99.89	102.50	-29	12,027	-0.24%
2021/03/25	17	94.14	13	94.24	93.30	4	11,722	0.03%
2021/03/24	15	93.73	11	93.17	93.30	4	11,666	0.03%
2021/03/23	3	93.63	12	93.23	90.70	-9	11,678	-0.08%
2021/03/22	5	88.74	1	91.60	91.50	4	11,766	0.03%
2021/03/19	7	91.01	0.1	90.90	90.60	7	11,844	0.06%
2021/03/18	0.1	94.60	0.1	93.30	93.40	-0.1	11,924	0.00%
2021/03/16	4	93.45	0	0.00	93.30	4	12,264	0.03%
2021/03/15	5.1	94.29	7.1	95.69	93.70	-2	12,329	-0.02%
2021/03/12	12	95.44	3.2	96.04	95.00	8.9	12,394	0.07%
2021/03/11	2	94.70	2	95.20	94.90	0	12,461	0.00%
2021/03/10	1.1	93.52	4	93.90	94.90	-3	12,435	-0.02%
2021/03/09	4	90.20	0	0.00	89.60	4	12,473	0.03%
2021/03/08	9.1	94.15	11	93.35	92.20	-2	12,630	-0.02%
2021/03/05	2	92.80	1	91.30	91.10	1	13,043	0.01%
2021/03/04	1	93.90	3	92.73	92.00	-2	13,503	-0.01%
2021/03/03	3	90.50	1	92.00	92.00	2	14,129	0.01%
2021/03/02	1	96.80	10	94.00	93.60	-9	14,989	-0.06%
2021/02/26	2	96.45	0	0.00	96.10	2	15,742	0.01%
2021/02/25	7	100.04	11	97.92	99.50	-4	16,067	-0.02%
2021/02/24	12	99.39	14	98.06	96.50	-2	15,944	-0.01%
2021/02/23	5	97.14	11	96.23	95.30	-6	15,577	-0.04%
2021/02/22	5	95.72	12.2	97.90	98.50	-7.2	15,472	-0.05%
2021/02/19	3.2	93.15	7	92.07	93.00	-3.8	15,248	-0.02%
2021/02/18	11	89.95	18	89.86	91.30	-7	15,315	-0.05%
2021/02/17	9	85.08	32.2	86.38	88.30	-23.2	15,075	-0.15%
2021/02/05	10	80.70	4	80.23	80.30	6	14,865	0.04%
2021/02/04	8	78.78	2	81.80	82.00	6	14,829	0.04%
2021/02/03	1	77.00	13	78.36	79.10	-12	14,645	-0.08%
2021/02/02	2	75.00	4	76.00	75.50	-2	14,931	-0.01%
2021/02/01	9	74.79	5	74.32	74.30	4	14,977	0.03%
2021/01/29	6	79.57	3.2	79.03	78.10	2.9	15,047	0.02%
2021/01/28	9.2	82.34	5	82.10	81.60	4.2	15,432	0.03%
2021/01/27	14	86.02	4	86.05	85.50	10	16,075	0.06%
2021/01/26	5	87.56	12	89.73	87.10	-7	16,288	-0.04%
2021/01/25	6	90.03	2	90.20	87.90	4	16,816	0.02%
2021/01/22	4	91.30	15	91.83	91.50	-11	16,867	-0.07%
2021/01/21	19	90.36	18	89.72	89.30	1	17,204	0.01%
2021/01/20	4	90.28	2	89.45	87.20	2	17,173	0.01%
2021/01/18	3	85.83	3	87.00	88.10	0	17,175	0.00%
2021/01/15	2	88.35	3	88.53	88.30	-1	17,186	-0.01%
2021/01/14	1	87.60	6	88.40	87.70	-5	17,319	-0.03%
2021/01/13	7	90.64	6	91.43	89.10	1	17,321	0.01%
2021/01/12	5	90.10	31	89.55	90.00	-26	17,027	-0.15%
2021/01/11	9	88.83	25	88.12	88.70	-16	16,874	-0.09%
2021/01/08	5	86.70	9	88.91	86.20	-4	16,876	-0.02%
2021/01/07	16	86.73	36	87.26	88.20	-20	17,285	-0.12%
2021/01/06	6	86.68	8	86.79	85.00	-2	17,545	-0.01%
2021/01/05	5	85.54	16	86.09	85.80	-11	17,390	-0.06%
2021/01/04	22	84.78	13	83.93	85.00	9	17,323	0.05%
2020/12/31	0	0.00	2	80.70	80.90	-2	17,264	-0.01%
2020/12/29	3	80.60	3	82.00	80.40	0	17,324	0.00%
2020/12/28	4	80.60	0	0.00	80.50	4	17,313	0.02%
2020/12/25	0	0.00	1	82.10	81.40	-1	17,307	-0.01%
2020/12/24	2	82.35	11	82.43	82.50	-9	17,381	-0.05%
2020/12/23	0	0.00	1	81.00	82.00	-1	17,506	-0.01%
2020/12/22	1	80.90	0	0.00	80.00	1	17,610	0.01%
2020/12/21	6	81.12	3	81.47	82.20	3	17,662	0.02%
2020/12/18	1	83.50	1	84.10	84.40	0	17,650	0.00%
2020/12/17	4	84.25	8	84.10	84.00	-4	17,731	-0.02%
2020/12/16	9	85.13	2	85.60	84.70	7	17,683	0.04%
2020/12/15	3	84.70	10	86.41	84.00	-7	17,650	-0.04%
2020/12/14	8	85.86	5	85.76	86.30	3	17,707	0.02%
2020/12/11	5	83.86	2.1	84.80	83.60	2.9	17,937	0.02%
2020/12/10	3	84.37	7	84.63	84.20	-4	18,101	-0.02%
2020/12/09	12	86.33	4	85.80	85.70	8	18,131	0.04%
2020/12/08	3	86.63	0	0.00	86.70	3	18,114	0.02%
2020/12/07	12	85.94	2	85.85	85.50	10	18,060	0.06%
2020/12/04	14	85.92	4	86.00	85.90	10	17,952	0.06%
2020/12/03	1	85.10	2	84.60	87.10	-1	17,902	-0.01%
2020/12/02	9	86.76	15	86.57	86.80	-6	17,932	-0.03%
2020/12/01	17.2	85.58	6	87.35	85.80	11.2	17,834	0.06%
2020/11/30	6	93.50	8	92.31	90.70	-2	17,563	-0.01%
2020/11/27	29	92.29	11	91.70	91.00	18	17,211	0.10%
2020/11/26	24	89.90	54	90.91	92.40	-30	16,793	-0.18%
2020/11/25	32	86.38	9	85.68	84.00	23	15,961	0.14%
2020/11/24	5	83.46	27	83.59	84.70	-22	15,358	-0.14%
2020/11/23	11	76.75	1	76.60	77.00	10	15,027	0.07%
2020/11/20	5	75.36	0	0.00	75.20	5	14,990	0.03%
2020/11/19	2.1	75.87	3	76.20	75.60	-0.9	15,066	-0.01%
2020/11/18	9.1	77.58	1	77.50	77.20	8.1	15,162	0.05%
2020/11/17	7	78.17	7	77.89	78.40	0	15,253	0.00%
2020/11/16	11	75.85	8	76.09	75.40	3	15,178	0.02%
2020/11/13	9.1	75.79	5	75.40	76.00	4.1	15,309	0.03%
2020/11/12	5	77.88	3	78.20	77.00	2	15,305	0.01%
2020/11/11	5	78.62	9	78.29	78.00	-4	15,513	-0.03%
2020/11/10	17	79.44	17	79.82	78.10	0	16,185	0.00%
2020/11/09	9	78.24	2	79.05	77.80	7	16,619	0.04%
2020/11/06	12	79.47	13	78.16	77.20	-1	17,036	-0.01%
2020/11/05	10	78.91	18	78.83	78.30	-8	17,082	-0.05%
2020/11/04	26	76.67	27	77.15	78.00	-1	16,720	-0.01%
2020/11/03	7	72.87	4	72.80	73.30	3	16,115	0.02%
2020/11/02	7	71.90	30	71.69	72.30	-23	15,984	-0.14%
2020/10/30	5	69.06	10	69.30	69.10	-5	15,737	-0.03%
2020/10/29	9	68.70	31	68.81	68.90	-22	15,809	-0.14%
2020/10/28	11	65.40	9	65.58	65.80	2	15,306	0.01%
2020/10/27	10	67.71	18	68.11	67.40	-8	15,332	-0.05%
2020/10/26	11	67.05	3	67.20	66.70	8	15,433	0.05%
2020/10/23	7	67.96	4	67.53	67.80	3	15,551	0.02%
2020/10/22	10	69.12	3	69.20	68.90	7	15,856	0.04%
2020/10/21	4	71.95	2	72.15	71.80	2	15,640	0.01%
2020/10/20	13	71.45	8	71.40	71.50	5	15,742	0.03%
2020/10/19	8	72.23	2	72.40	72.40	6	15,732	0.04%
2020/10/16	15	71.76	17	71.06	70.10	-2	15,759	-0.01%
2020/10/15	22	73.50	17.1	73.21	72.80	4.9	15,850	0.03%
2020/10/14	14	70.21	28	71.17	72.30	-14	15,363	-0.09%
2020/10/13	8	67.31	2	67.30	67.30	6	14,959	0.04%
2020/10/12	18	67.68	17	68.31	68.40	1	14,992	0.01%
2020/10/08	1	68.70	26	68.66	68.10	-25	15,011	-0.17%
2020/10/07	6	67.15	4	67.28	67.10	2	14,852	0.01%
2020/10/06	8	66.91	15	66.70	66.50	-7	14,831	-0.05%
2020/10/05	0	0.00	2	67.55	66.60	-2	14,962	-0.01%
2020/09/30	21	65.22	1	65.50	65.90	20	15,080	0.13%
2020/09/29	12	64.87	35.6	65.36	64.90	-23.6	15,146	-0.16%
2020/09/28	4.5	66.28	15	66.13	66.40	-10.5	15,193	-0.07%
2020/09/25	17	62.69	14	62.38	62.50	3	15,142	0.02%
2020/09/24	7	65.13	1	64.90	64.90	6	15,156	0.04%
2020/09/23	2	65.20	7	64.91	65.00	-5	15,192	-0.03%
2020/09/22	2	66.40	3	66.90	66.40	-1	15,480	-0.01%
2020/09/21	0	0.00	1	69.10	68.10	-1	15,912	-0.01%
2020/09/18	34	68.90	4	69.20	68.90	30	16,263	0.18%
2020/09/17	16	68.06	37	68.09	68.00	-21	16,280	-0.13%
2020/09/16	4	70.40	4	70.70	69.20	0	16,266	0.00%
2020/09/15	16	69.23	38	69.27	68.70	-22	16,187	-0.14%
2020/09/14	2	64.30	4	64.68	65.40	-2	16,305	-0.01%
2020/09/11	8	61.99	1	62.70	62.20	7	16,451	0.04%
2020/09/10	1	63.40	0	0.00	63.20	1	16,575	0.01%
2020/09/09	2	62.90	0	0.00	64.40	2	16,862	0.01%
2020/09/08	2	64.10	5	64.32	64.00	-3	17,180	-0.02%
2020/09/07	7	64.53	0	0.00	64.00	7	17,740	0.04%
2020/09/04	1	65.50	16	65.75	67.00	-15	18,605	-0.08%
2020/09/03	32	66.88	10	67.62	66.10	22	19,085	0.12%
2020/09/02	7	67.41	1	66.90	67.40	6	18,943	0.03%
2020/09/01	6	66.60	10	66.29	68.00	-4	18,918	-0.02%
2020/08/31	11	64.23	14	64.66	63.80	-3	18,645	-0.02%
2020/08/28	15	64.01	4	64.73	63.80	11	18,598	0.06%
2020/08/27	38	66.83	4	67.13	66.60	34	18,462	0.18%
2020/08/26	8	66.60	1	67.00	66.30	7	18,586	0.04%
2020/08/25	16	66.93	2	67.45	67.50	14	18,694	0.07%
2020/08/24	4	66.78	2	67.30	66.30	2	18,625	0.01%
2020/08/21	18	69.67	4	70.00	68.90	14	18,469	0.08%
2020/08/20	10	71.90	9	70.00	69.80	1	18,355	0.01%
2020/08/19	4	79.63	11	80.60	77.50	-7	18,230	-0.04%
2020/08/18	8	80.09	8	80.45	80.20	0	18,173	0.00%
2020/08/17	4	79.33	8	79.10	79.00	-4	18,069	-0.02%
2020/08/14	29	76.44	23	77.59	77.20	6	17,719	0.03%
2020/08/13	43	83.41	17	84.60	77.90	26	16,916	0.15%
2020/08/12	16	87.46	42	85.86	86.20	-26	16,110	-0.16%
2020/08/11	8	82.58	4	85.10	82.50	4	15,567	0.03%
2020/08/10	5	83.90	13	83.81	82.60	-8	15,235	-0.05%
2020/08/07	8	81.89	2	82.65	80.70	6	15,084	0.04%
2020/08/06	11	82.94	7	82.64	83.00	4	14,933	0.03%
2020/08/05	9	81.92	20	81.67	81.70	-11	14,694	-0.07%
2020/08/04	13	79.67	20	79.46	77.50	-7	14,364	-0.05%
2020/08/03	8	76.99	9	77.61	76.00	-1	14,091	-0.01%
2020/07/31	22	76.57	11	76.88	77.40	11	14,018	0.08%
2020/07/30	7	75.04	6	74.98	75.80	1	13,762	0.01%
2020/07/29	4	72.25	5	72.88	72.70	-1	13,464	-0.01%
2020/07/28	5.1	72.24	17	72.57	72.80	-11.9	13,322	-0.09%
2020/07/27	1	70.20	2	70.35	69.50	-1	13,023	-0.01%
2020/07/24	44	69.93	36	70.29	69.80	8	13,044	0.06%
2020/07/23	5	69.84	9	69.90	70.70	-4	12,884	-0.03%
2020/07/22	1	70.20	7	70.31	70.50	-6	12,980	-0.05%
2020/07/21	5	68.82	7	69.20	69.10	-2	12,911	-0.02%
2020/07/20	0	0.00	1	65.00	65.20	-1	12,644	-0.01%
2020/07/17	1	66.00	3	65.80	64.70	-2	12,639	-0.02%
2020/07/16	2	66.30	4	66.50	67.20	-2	12,594	-0.02%
2020/07/15	12	67.58	19	65.24	64.90	-7	12,503	-0.06%
2020/07/14	1	67.50	0	0.00	67.70	1	12,380	0.01%
2020/07/13	3	68.60	0	0.00	68.00	3	12,348	0.02%
2020/07/10	1	67.70	1	70.60	67.10	0	12,452	0.00%
2020/07/09	6	72.48	5	72.86	71.00	1	12,414	0.01%
2020/07/08	11	72.66	6	73.50	73.90	5	12,229	0.04%
2020/07/07	9	73.38	8	73.01	72.00	1	12,119	0.01%
2020/07/06	3	72.37	4	72.80	73.00	-1	12,037	-0.01%
2020/07/03	11	72.81	5	72.44	71.50	6	11,982	0.05%
2020/07/02	3	72.07	1	72.20	72.90	2	11,879	0.02%
2020/07/01	2	72.85	13	72.58	72.50	-11	11,799	-0.09%
2020/06/30	30	72.04	19	71.56	70.30	11	11,524	0.10%
2020/06/29	5	66.96	19	68.05	67.70	-14	11,088	-0.13%
2020/06/24	0	0.00	1	65.80	65.70	-1	10,727	-0.01%
2020/06/23	3	65.13	1	63.20	65.20	2	10,740	0.02%
2020/06/22	18	65.00	14	65.06	64.70	4	10,613	0.04%
2020/06/19	6	65.05	21	64.98	65.50	-15	10,362	-0.14%
2020/06/18	14	61.29	12	61.42	62.60	2	9,793	0.02%
2020/06/17	2	60.20	6	61.27	60.60	-4	9,542	-0.04%
2020/06/16	18	61.81	10	62.11	61.00	8	9,437	0.08%
2020/06/15	4	62.45	4	63.03	61.10	0	9,162	0.00%
2020/06/12	38.3	63.65	35	64.51	62.50	3.3	8,859	0.04%
2020/06/11	19.7	62.38	58.6	63.25	65.00	-38.8	8,373	-0.46%
2020/06/10	20.6	58.89	35	57.99	59.70	-14.4	7,388	-0.20%
2020/06/09	4	54.50	13	54.18	54.30	-9	6,884	-0.13%
2020/06/08	8	54.46	25	54.71	52.80	-17	6,868	-0.25%
2020/06/05	0	0.00	1	53.20	52.90	-1	6,718	-0.01%
2020/06/04	5	52.40	6	52.57	52.60	-1	6,721	-0.01%
2020/06/03	15	52.68	7	53.11	52.60	8	6,738	0.12%
2020/06/02	10	52.92	4	52.85	52.50	6	6,632	0.09%
2020/06/01	11	49.58	8	50.66	51.20	3	6,401	0.05%
2020/05/29	2	48.25	6	48.33	48.15	-4	6,224	-0.06%
2020/05/28	5	46.55	2	47.28	46.70	3	6,153	0.05%
2020/05/27	9	46.82	2	46.30	46.30	7	6,158	0.11%
2020/05/26	12	46.11	34	45.90	46.40	-22	6,110	-0.36%
2020/05/25	33	45.05	1	44.90	45.00	32	6,057	0.53%
2020/05/22	2	46.30	30	46.83	46.40	-28	6,026	-0.46%
2020/05/21	24	47.38	0	0.00	47.35	24	6,228	0.39%
2020/05/20	12	47.07	0	0.00	46.95	12	6,325	0.19%
2020/05/18	10	48.70	0	0.00	47.90	10	6,374	0.16%
2020/05/15	1	51.60	3	51.13	50.70	-2	6,410	-0.03%
2020/05/14	0	0.00	3	52.30	51.00	-3	6,493	-0.05%
2020/05/13	0	0.00	2	53.30	53.10	-2	6,489	-0.03%
2020/05/11	4	54.63	6.2	54.34	54.70	-2.2	6,782	-0.03%
2020/05/08	1.2	53.10	3	53.23	53.30	-1.8	6,864	-0.03%
2020/05/07	2	53.10	0	0.00	52.20	2	6,934	0.03%
2020/05/04	3	53.13	8	51.93	52.60	-5	7,160	-0.07%
2020/04/30	5	52.60	7	52.41	52.80	-2	7,118	-0.03%
2020/04/29	3	51.03	3	51.13	51.00	0	7,048	0.00%
2020/04/28	5	50.50	2	50.40	50.00	3	6,974	0.04%
2020/04/27	1	50.50	4	51.58	50.40	-3	6,979	-0.04%
2020/04/24	6	49.56	4	49.39	50.90	2	6,799	0.03%
2020/04/23	5	48.20	13	48.58	47.95	-8	6,681	-0.12%
2020/04/22	7	48.00	0	0.00	48.70	7	6,628	0.11%
2020/04/21	0	0.00	8	47.84	47.15	-8	6,560	-0.12%
2020/04/20	3	48.03	1	48.65	48.00	2	6,501	0.03%
2020/04/17	1	47.50	1	48.55	47.25	0	6,484	0.00%
2020/04/16	0	0.00	8	47.95	48.25	-8	6,393	-0.13%
2020/04/15	5	48.59	2.5	48.40	47.60	2.5	6,372	0.04%
2020/04/14	3.5	47.12	12	45.87	47.45	-8.5	6,214	-0.14%
2020/04/13	2	43.60	0	0.00	43.15	2	6,099	0.03%
2020/04/09	6	43.30	5	42.94	42.95	1	6,191	0.02%
2020/04/08	4	44.11	0	0.00	43.90	4	6,190	0.06%
2020/04/07	3	44.03	1	44.10	44.30	2	6,123	0.03%
2020/04/01	2	42.00	1	42.00	41.70	1	5,971	0.02%
2020/03/30	12	35.84	13	37.58	38.30	-1	5,801	-0.02%
2020/03/27	1	37.15	1	38.40	36.75	0	5,793	0.00%
2020/03/26	0	0.00	2	36.35	36.50	-2	5,722	-0.03%
2020/03/25	2	35.70	4	36.15	35.60	-2	5,689	-0.04%
2020/03/24	2	32.40	10	33.23	33.85	-8	5,720	-0.14%
2020/03/20	11	33.47	20	33.53	33.40	-9	6,019	-0.15%
2020/03/19	13	31.06	0	0.00	31.05	13	5,957	0.22%
2020/03/18	10	35.30	2	35.30	34.50	8	5,950	0.13%
2020/03/17	4	35.76	0	0.00	35.20	4	6,035	0.07%
2020/03/16	1	39.90	4	41.06	39.00	-3	6,167	-0.05%
2020/03/13	9	40.23	7	40.86	42.75	2	6,130	0.03%
2020/03/12	6	45.78	3	45.07	44.15	3	6,072	0.05%
2020/03/11	1	49.95	0	0.00	48.95	1	6,103	0.02%
2020/03/10	0	0.00	1	47.50	49.60	-1	6,198	-0.02%
2020/03/09	3	49.53	0	0.00	49.20	3	6,206	0.05%
2020/03/05	3	53.30	0	0.00	52.50	3	6,247	0.05%
2020/03/04	0	0.00	1	52.70	52.70	-1	6,363	-0.02%
2020/03/03	3	53.23	3	53.43	52.60	0	6,535	0.00%
2020/03/02	0	0.00	1	53.40	52.80	-1	6,924	-0.01%
2020/02/27	3	52.00	0	0.00	51.60	3	6,949	0.04%
2020/02/26	6	53.13	6	53.60	52.60	0	6,936	0.00%
2020/02/25	5	54.70	37	55.52	54.30	-32	6,965	-0.46%
2020/02/24	3	56.47	13	55.81	55.80	-10	6,912	-0.14%
2020/02/21	5	54.86	5	54.80	54.20	0	6,832	0.00%
2020/02/20	2	54.45	3	54.40	54.10	-1	7,202	-0.01%
2020/02/18	1	52.70	10	52.30	52.40	-9	7,190	-0.13%
2020/02/17	3	53.83	3	53.87	54.20	0	7,103	0.00%
2020/02/14	2	53.00	0	0.00	53.00	2	7,021	0.03%
2020/02/13	2	53.20	3	53.07	53.00	-1	7,030	-0.01%
2020/02/12	20	51.81	9	52.11	52.70	11	6,933	0.16%
2020/02/11	5	50.10	4	49.98	51.20	1	6,750	0.01%
2020/02/10	4	49.70	4	50.00	48.75	0	6,657	0.00%
2020/02/07	7	50.93	10	51.13	50.20	-3	6,601	-0.05%
2020/02/06	11	49.86	11	50.70	51.30	0	6,432	0.00%
2020/02/04	2	47.00	1	47.10	47.20	1	6,436	0.02%
2020/01/31	3	45.63	0	0.00	47.00	3	6,613	0.05%
2020/01/30	4	45.60	1	45.85	45.55	3	6,898	0.04%
2020/01/20	0	0.00	4.3	50.21	50.60	-4.3	7,056	-0.06%
2020/01/17	0.3	49.80	0	0.00	50.00	0.3	7,249	0.00%
2020/01/13	2	49.75	0	0.00	49.65	2	7,794	0.03%
2020/01/08	2	47.85	0	0.00	47.95	2	8,495	0.02%
2020/01/07	2	48.20	3	48.25	47.95	-1	8,524	-0.01%
2020/01/06	4	49.43	0	0.00	49.10	4	8,494	0.05%
2020/01/03	1	50.80	5	50.80	51.00	-4	8,427	-0.05%
2020/01/02	1	51.10	0	0.00	51.50	1	8,399	0.01%
2019/12/27	0	0.00	1	51.90	52.40	-1	8,438	-0.01%
2019/12/25	2	51.30	0	0.00	51.90	2	8,516	0.02%
2019/12/24	33	51.55	41	52.13	51.80	-8	8,553	-0.09%
2019/12/23	8	52.33	3	52.27	52.20	5	8,517	0.06%
2019/12/20	1	53.50	0	0.00	53.30	1	8,486	0.01%
2019/12/19	9	53.33	5	53.74	54.10	4	8,595	0.05%
2019/12/18	11.1	55.19	13	54.50	54.40	-1.9	8,588	-0.02%
2019/12/17	9.9	55.17	10	55.61	56.00	-0.1	8,552	0.00%
2019/12/16	2	54.00	0	0.00	53.90	2	8,580	0.02%
2019/12/13	1	54.20	21	54.30	54.40	-20	8,806	-0.23%
2019/12/12	6	55.20	2	56.00	55.00	4	9,032	0.04%
2019/12/11	7	54.37	11	55.53	54.70	-4	9,316	-0.04%
2019/12/10	7	54.06	0	0.00	53.40	7	9,089	0.08%
2019/12/09	0	0.00	6	54.40	53.60	-6	9,208	-0.07%
2019/12/06	1	53.80	25	54.32	54.30	-24	9,375	-0.26%
2019/12/05	14	53.89	5	53.82	54.00	9	9,346	0.10%
2019/12/04	1	51.60	2	52.25	52.20	-1	9,356	-0.01%
2019/12/03	7	51.54	4	51.40	51.80	3	9,329	0.03%
2019/12/02	3	51.77	3	51.97	51.40	0	9,286	0.00%
2019/11/29	1	53.70	1	53.80	53.10	0	9,220	0.00%
2019/11/28	14.1	53.88	6	53.90	53.50	8.1	9,071	0.09%
2019/11/27	22.9	54.11	23	53.39	54.00	-0.1	8,916	0.00%
2019/11/26	1	51.10	17	50.89	50.40	-16	8,457	-0.19%
2019/11/25	4	50.40	0	0.00	49.70	4	8,368	0.05%
2019/11/22	26	51.58	11	51.14	50.50	15	8,329	0.18%
2019/11/21	4	51.00	2	51.60	52.40	2	8,236	0.02%
2019/11/20	14	51.51	11	51.84	50.90	3	8,143	0.04%
2019/11/19	19	51.11	26	51.36	50.70	-7	7,953	-0.09%
2019/11/18	3	48.30	2	49.05	49.10	1	7,476	0.01%
2019/11/15	1	48.40	2	47.60	48.40	-1	7,428	-0.01%
2019/11/12	2	46.35	2	47.18	47.50	0	7,295	0.00%
2019/11/11	2	46.45	5	46.98	46.25	-3	7,237	-0.04%
2019/11/08	3	46.85	2	46.35	46.60	1	7,202	0.01%
2019/11/07	1	47.55	1	47.60	47.50	0	7,151	0.00%
2019/11/06	2	47.70	2	47.55	48.00	0	7,089	0.00%
2019/11/05	2.5	48.00	40	47.88	48.00	-37.5	7,037	-0.53%
2019/11/04	7	49.04	2	49.08	48.65	5	7,028	0.07%
2019/11/01	3.2	48.36	8	48.55	48.90	-4.8	6,960	-0.07%
2019/10/31	0.8	48.05	2	47.83	48.25	-1.2	6,930	-0.02%
2019/10/30	2	48.13	1	48.50	47.80	1	6,857	0.01%
2019/10/29	5	47.55	22	48.51	48.80	-17	6,787	-0.25%
2019/10/28	12	49.71	1	49.75	48.40	11	6,693	0.16%
2019/10/25	10	49.51	15	49.46	49.30	-5	6,506	-0.08%
2019/10/24	2	47.40	18	47.99	47.90	-16	6,327	-0.25%
2019/10/23	25	47.49	17	47.24	47.30	8	6,254	0.13%
2019/10/22	2	46.85	9	47.38	47.10	-7	6,156	-0.11%
2019/10/21	3	45.57	12	46.04	46.20	-9	5,978	-0.15%
2019/10/18	4	45.45	3.6	45.30	45.45	0.4	5,877	0.01%
2019/10/17	10.6	45.21	19	45.31	45.50	-8.4	5,737	-0.15%
2019/10/16	13	43.82	200	43.81	44.15	-187	5,387	-3.47%	大賣/鉅額交易
2019/10/15	62	41.54	3	41.97	41.85	59	5,208	1.13%
2019/10/14	1	40.30	63	40.73	41.20	-62	5,262	-1.18%
2019/10/09	36	39.94	1	40.10	39.85	35	5,209	0.67%
2019/10/08	10	40.69	0	0.00	40.35	10	5,197	0.19%
2019/10/07	16	41.21	20	41.55	41.00	-4	5,198	-0.08%
2019/10/04	9	40.88	0	0.00	40.85	9	5,159	0.17%
2019/10/03	83	40.92	8	41.04	41.15	75	5,142	1.46%
2019/10/02	44	40.88	1	41.15	41.45	43	5,109	0.84%
2019/10/01	6	40.96	3	41.20	41.20	3	5,084	0.06%
2019/09/27	9	41.99	2	43.15	41.90	7	5,013	0.14%
2019/09/26	3	43.43	2	43.68	43.30	1	4,921	0.02%
2019/09/25	1	43.05	57	43.32	43.20	-56	4,941	-1.13%
2019/09/24	18	43.39	7	44.06	43.00	11	4,951	0.22%
2019/09/23	10	44.35	6	44.94	44.65	4	4,820	0.08%
2019/09/20	39	44.74	2	44.70	44.75	37	4,749	0.78%
2019/09/19	8	45.11	27	44.90	45.65	-19	4,597	-0.41%
2019/09/18	19	45.91	6	45.94	45.75	13	4,439	0.29%
2019/09/17	28	45.31	26	45.36	45.40	2	4,183	0.05%
2019/09/16	36	43.61	50	43.88	45.20	-14	3,920	-0.36%
2019/09/12	10	42.44	4	42.20	42.15	6	3,511	0.17%
2019/09/11	3	42.20	109	42.43	42.05	-106	3,488	-3.04%	大賣/鉅額交易
2019/09/10	15	42.44	4	42.73	41.40	11	3,321	0.33%
2019/09/09	1	41.50	4	41.61	41.70	-3	3,118	-0.10%
2019/09/06	3	41.37	9	41.52	41.25	-6	3,022	-0.20%
2019/09/05	0	0.00	1	39.90	39.90	-1	2,886	-0.03%
2019/09/03	1	39.70	1	39.85	39.50	0	2,917	0.00%
2019/08/30	1	38.80	4	39.25	39.05	-3	2,878	-0.10%
2019/08/28	3	37.78	0	0.00	37.70	3	2,847	0.11%
2019/08/27	2	38.30	1	38.70	37.85	1	2,833	0.04%
2019/08/26	1	37.70	1	37.85	37.85	0	2,821	0.00%
2019/08/22	2	37.60	2	37.73	37.50	0	2,823	0.00%
2019/08/21	3	37.07	9	37.31	37.20	-6	2,807	-0.21%
2019/08/20	19	37.90	4	37.75	37.95	15	2,753	0.54%
2019/08/19	46	38.43	5	38.50	38.10	41	2,706	1.51%
2019/08/16	4	38.10	0	0.00	38.25	4	2,682	0.15%
2019/08/15	5	37.90	77	37.84	37.70	-72	2,679	-2.69%
2019/08/14	1	38.55	3	38.68	38.50	-2	2,682	-0.07%
2019/08/12	1	38.50	12	38.53	38.60	-11	2,728	-0.40%
2019/08/08	23	37.43	10	37.90	38.00	13	2,750	0.47%
2019/08/07	4	37.78	0	0.00	37.50	4	2,769	0.14%
2019/08/06	5	37.18	2	37.70	37.60	3	2,791	0.11%
2019/08/05	3	38.30	0	0.00	38.10	3	2,827	0.11%
2019/08/02	1	38.45	10	38.85	39.00	-9	2,862	-0.31%
2019/08/01	58	39.30	0	0.00	39.35	58	2,902	2.00%
2019/07/31	9	38.98	2	38.70	39.85	7	2,992	0.23%
2019/07/30	71	40.05	10	39.63	39.30	61	2,961	2.06%
2019/07/29	3	42.95	12	42.88	42.85	-9	2,792	-0.32%
2019/07/26	31	43.39	4	43.53	43.60	27	2,789	0.97%
2019/07/25	3	42.98	2	43.23	43.45	1	2,815	0.04%
2019/07/24	1	42.75	1	42.60	42.45	0	2,887	0.00%
2019/07/23	0	0.00	3	42.22	41.80	-3	2,935	-0.10%
2019/07/22	10	42.05	4	42.05	41.60	6	3,038	0.20%
2019/07/19	4	41.78	1	42.40	41.55	3	3,312	0.09%
2019/07/18	2	41.68	0	0.00	41.65	2	3,414	0.06%
2019/07/17	3	42.12	4	42.34	42.35	-1	3,486	-0.03%
2019/07/16	3.5	41.80	7	41.75	42.65	-3.5	3,523	-0.10%
2019/07/12	2	40.70	50	40.40	40.55	-48	4,255	-1.13%
2019/07/11	1	41.20	3	41.28	40.75	-2	4,576	-0.04%
2019/07/10	2	40.30	0	0.00	40.55	2	4,564	0.04%
2019/07/09	1	40.60	0	0.00	40.45	1	4,560	0.02%
2019/07/08	9	40.87	0	0.00	40.70	9	4,568	0.20%
2019/07/05	5	41.40	1	41.25	41.50	4	4,601	0.09%
2019/07/02	0	0.00	1	41.30	41.15	-1	4,833	-0.02%
2019/07/01	1	40.65	62	40.83	40.55	-61	4,955	-1.23%
2019/06/28	0	0.00	1	39.75	39.75	-1	4,927	-0.02%
2019/06/27	0	0.00	3	39.55	39.55	-3	4,968	-0.06%
2019/06/26	51	39.24	0	0.00	39.20	51	5,018	1.02%
2019/06/25	13	39.64	1	40.40	39.60	12	5,012	0.24%
2019/06/24	2	40.08	0	0.00	40.25	2	5,065	0.04%
2019/06/21	1	40.35	0	0.00	40.20	1	5,090	0.02%
2019/06/20	1	41.05	1	40.90	41.30	0	5,067	0.00%
2019/06/19	0	0.00	1	41.10	40.65	-1	5,066	-0.02%
2019/06/17	3	41.18	2	41.48	40.80	1	5,115	0.02%
2019/06/14	0	0.00	1	40.60	40.60	-1	5,118	-0.02%
2019/06/12	1	40.10	1	40.60	40.10	0	5,137	0.00%
2019/06/11	3	41.08	63	40.93	40.30	-60	5,115	-1.17%
2019/06/05	1	40.25	26	40.35	40.05	-25	5,062	-0.49%
2019/06/04	0	0.00	1	39.50	39.35	-1	5,054	-0.02%
2019/05/31	2	39.90	0	0.00	39.60	2	5,089	0.04%
2019/05/30	17	39.57	1	40.10	39.50	16	5,077	0.32%
2019/05/29	5	38.20	6	38.81	39.25	-1	5,079	-0.02%
2019/05/27	1	38.50	1	38.35	38.40	0	5,090	0.00%
2019/05/24	0	0.00	4	38.80	38.70	-4	5,110	-0.08%
2019/05/23	4	38.25	1	38.50	38.50	3	5,114	0.06%
2019/05/22	1	39.10	1	39.50	39.00	0	5,140	0.00%
2019/05/21	1	38.10	1	38.55	39.40	0	5,193	0.00%
2019/05/20	1	38.50	0	0.00	38.30	1	5,362	0.02%
2019/05/17	34	38.78	1	39.95	38.80	33	5,404	0.61%
2019/05/16	18	39.55	0	0.00	39.40	18	5,380	0.33%
2019/05/15	5	40.65	10	40.45	40.60	-5	5,386	-0.09%
2019/05/14	23	39.57	2	38.85	39.80	21	5,360	0.39%
2019/05/13	22	39.77	5	40.35	39.90	17	5,335	0.32%
2019/05/10	19	40.91	15	41.80	40.70	4	5,261	0.08%
2019/05/09	24	41.34	2	41.35	41.50	22	5,200	0.42%
2019/05/08	21	42.56	7	43.28	42.35	14	5,119	0.27%
2019/05/07	10	44.21	8	44.58	44.10	2	5,002	0.04%
2019/05/06	5	44.38	7	44.41	44.20	-2	4,999	-0.04%
2019/05/03	10	45.95	0	0.00	45.65	10	5,010	0.20%
2019/05/02	3	45.57	0	0.00	45.35	3	4,974	0.06%
2019/04/30	19	44.89	63	43.97	46.60	-44	4,917	-0.89%
2019/04/29	12	45.35	7	45.95	45.20	5	4,760	0.11%
2019/04/26	14	46.63	8	47.15	46.55	6	4,680	0.13%
2019/04/25	14	47.78	0	0.00	46.95	14	4,559	0.31%
2019/04/24	6	50.87	1	50.90	50.60	5	4,262	0.12%
2019/04/23	1	49.80	0	0.00	51.40	1	4,141	0.02%
2019/04/22	5	51.16	7	51.43	50.90	-2	4,052	-0.05%
2019/04/19	14	52.39	9	54.24	52.30	5	3,967	0.13%
2019/04/18	133	51.47	34	51.92	52.90	99	3,686	2.69%	大買/
2019/04/17	13	49.95	40	50.23	50.60	-27	3,166	-0.85%
2019/04/16	2	45.20	2	45.60	46.00	0	2,877	0.00%
2019/04/15	2	44.75	0	0.00	44.70	2	2,905	0.07%
2019/04/11	4	44.79	2	44.88	44.50	2	2,942	0.07%
2019/04/10	1	45.75	0	0.00	45.80	1	2,898	0.03%
2019/04/09	24	46.11	0	0.00	45.75	24	2,871	0.84%
2019/04/08	1	48.15	2	49.78	48.45	-1	2,808	-0.04%
2019/04/03	0	0.00	6	46.35	47.25	-6	2,703	-0.22%
2019/04/01	0	0.00	5	44.82	44.70	-5	2,545	-0.20%
2019/03/29	0	0.00	4	44.84	45.10	-4	2,505	-0.16%
2019/03/28	0	0.00	2	44.05	44.10	-2	2,478	-0.08%
2019/03/27	4	44.23	9	44.38	43.50	-5	2,508	-0.20%
2019/03/26	0	0.00	6	43.97	43.80	-6	2,456	-0.24%
2019/03/25	2	42.60	0	0.00	42.65	2	2,421	0.08%
2019/03/22	17	43.56	3	43.47	43.45	14	2,417	0.58%
2019/03/21	9	43.20	0	0.00	43.05	9	2,444	0.37%
2019/03/20	0	0.00	2	43.33	43.55	-2	2,474	-0.08%
2019/03/19	1	42.65	5	42.53	42.65	-4	2,650	-0.15%
2019/03/18	0	0.00	2	41.80	42.00	-2	2,716	-0.07%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/13	5	41.28	0	0.00	41.25	5	2,970	0.17%
2019/03/12	5	41.77	0	0.00	41.60	5	3,020	0.17%
2019/03/08	3	41.12	0	0.00	41.00	3	3,236	0.09%
2019/03/07	4	41.93	0	0.00	41.50	4	3,309	0.12%
2019/03/06	1	42.20	1	42.55	42.30	0	3,336	0.00%
2019/03/04	3	42.30	0	0.00	42.00	3	3,385	0.09%
2019/02/27	3	42.53	0	0.00	42.45	3	3,379	0.09%
2019/02/26	2	43.43	0	0.00	43.25	2	3,381	0.06%
2019/02/25	0	0.00	1	43.55	43.35	-1	3,408	-0.03%
2019/02/22	1	42.80	10	42.80	42.85	-9	3,416	-0.26%
2019/02/21	4	42.86	1	42.95	42.95	3	3,499	0.09%
2019/02/20	1	42.80	1	43.40	43.45	0	3,498	0.00%
2019/02/19	11	43.60	13	43.49	43.15	-2	3,520	-0.06%
2019/02/18	2	46.15	4	46.68	46.40	-2	3,369	-0.06%
2019/02/15	1	45.45	0	0.00	45.50	1	3,306	0.03%
2019/02/14	3	45.70	1	46.20	45.50	2	3,305	0.06%
2019/02/13	0	0.00	1	45.40	45.15	-1	3,264	-0.03%
2019/02/12	0	0.00	1	44.90	44.95	-1	3,258	-0.03%
2019/01/29	1	43.30	0	0.00	44.15	1	3,244	0.03%
2019/01/25	1	44.30	3	44.23	44.00	-2	3,277	-0.06%
2019/01/24	0	0.00	2	43.35	44.20	-2	3,246	-0.06%
2019/01/23	0	0.00	2	42.40	42.25	-2	3,197	-0.06%
2019/01/22	2	41.93	0	0.00	41.85	2	3,212	0.06%
2019/01/18	0	0.00	1	42.40	42.10	-1	3,253	-0.03%
2019/01/16	4	42.08	4	42.30	42.00	0	3,259	0.00%
2019/01/14	0	0.00	2	41.85	42.00	-2	3,263	-0.06%
2019/01/10	5	41.99	0	0.00	42.00	5	3,247	0.15%
2019/01/09	3	42.87	0	0.00	42.65	3	3,235	0.09%
2019/01/08	1	43.00	2	43.85	42.75	-1	3,216	-0.03%
2019/01/07	2	43.50	4	42.54	43.60	-2	3,175	-0.06%
2019/01/04	3	40.43	5	40.69	40.70	-2	3,153	-0.06%
2019/01/03	15	42.29	8	42.13	41.80	7	3,205	0.22%
2019/01/02	2	43.30	2	44.08	43.30	0	3,194	0.00%
2018/12/28	1	43.60	2	43.78	43.60	-1	3,213	-0.03%
2018/12/27	5	43.44	3	43.65	43.15	2	3,309	0.06%
2018/12/26	4	44.50	1	44.30	43.30	3	3,280	0.09%
2018/12/25	1	45.70	1	45.50	45.55	0	3,257	0.00%
2018/12/21	0	0.00	2	44.83	45.45	-2	3,470	-0.06%
2018/12/20	1	44.35	6	45.47	43.90	-5	3,499	-0.14%
2018/12/19	1	46.10	0	0.00	45.85	1	3,503	0.03%
2018/12/14	13	47.85	6	46.71	47.00	7	3,898	0.18%
2018/12/13	2	47.83	6	47.79	47.90	-4	3,935	-0.10%
2018/12/12	38	49.08	39	48.41	47.55	-1	4,138	-0.02%
2018/12/11	9	48.39	3	47.27	49.50	6	4,085	0.15%
2018/12/10	2	45.65	32	45.69	45.60	-30	3,999	-0.75%
2018/12/07	33	48.50	4	48.00	48.40	29	3,917	0.74%
2018/12/06	26	45.89	27	46.01	47.00	-1	3,817	-0.03%
2018/12/05	1	47.60	9	47.59	47.70	-8	3,731	-0.21%
2018/12/04	0	0.00	1	47.10	47.70	-1	3,687	-0.03%
2018/12/03	9	47.07	31.4	47.42	47.10	-22.4	3,597	-0.62%
2018/11/30	6.4	45.07	5	44.84	45.00	1.4	3,481	0.04%
2018/11/29	5	43.54	1	43.80	43.50	4	3,399	0.12%
2018/11/28	4	42.40	0	0.00	42.55	4	3,356	0.12%
2018/11/27	3	41.83	2	41.75	42.20	1	3,334	0.03%
2018/11/26	3	41.10	4	41.59	41.10	-1	3,295	-0.03%
2018/11/23	2	41.43	1	41.65	41.00	1	3,287	0.03%
2018/11/22	3	42.77	3	42.73	42.00	0	3,284	0.00%
2018/11/21	1	43.60	2	43.95	43.60	-1	3,266	-0.03%
2018/11/20	5	44.97	1	45.35	44.80	4	3,232	0.12%
2018/11/19	1	43.70	2	44.63	44.35	-1	3,141	-0.03%
2018/11/16	3	44.37	8	43.45	44.50	-5	3,103	-0.16%
2018/11/15	1	39.80	5	41.61	41.80	-4	3,033	-0.13%
2018/11/13	1	39.45	1	39.45	40.00	0	3,032	0.00%
2018/11/09	5	40.99	0	0.00	41.05	5	3,030	0.16%
2018/11/05	1	42.45	2	42.68	42.80	-1	3,103	-0.03%
2018/11/02	0	0.00	2	42.13	42.80	-2	3,093	-0.06%
2018/10/25	2	41.43	0	0.00	40.65	2	3,101	0.06%
2018/10/24	1	43.15	1	43.30	42.90	0	3,111	0.00%
2018/10/23	0	0.00	1	43.55	43.55	-1	3,173	-0.03%
2018/10/22	0	0.00	1	44.40	44.45	-1	3,195	-0.03%
2018/10/18	1	44.45	0	0.00	43.85	1	3,207	0.03%
2018/10/16	9	44.78	1	45.00	44.25	8	3,205	0.25%
2018/10/12	1	43.45	4	43.53	43.50	-3	3,200	-0.09%
2018/10/11	3	42.63	2	43.00	42.60	1	3,196	0.03%
2018/10/09	20	47.35	5	47.89	47.30	15	3,181	0.47%
2018/10/08	2	48.15	0	0.00	48.05	2	3,176	0.06%
2018/10/05	13	50.03	18	48.84	48.35	-5	3,190	-0.16%
2018/10/04	7	52.23	9	52.38	52.20	-2	3,106	-0.06%
2018/10/02	12	53.99	7.1	54.21	53.20	4.9	3,079	0.16%
2018/10/01	8.1	53.83	14	53.62	54.60	-5.9	2,989	-0.20%
2018/09/28	6	52.00	5	52.70	52.00	1	2,940	0.03%
2018/09/27	8	54.01	0	0.00	53.30	8	2,888	0.28%
2018/09/26	2	53.70	0	0.00	53.70	2	2,826	0.07%
2018/09/25	7	55.59	0	0.00	55.10	7	2,801	0.25%
2018/09/21	2	56.70	2	55.70	55.70	0	2,757	0.00%
2018/09/20	4	57.33	10	57.18	56.10	-6	2,679	-0.22%
2018/09/19	1	55.50	9	55.82	55.70	-8	2,379	-0.34%
2018/09/18	5	55.56	15	55.55	55.70	-10	2,297	-0.44%
2018/09/17	9	52.08	19	53.07	53.90	-10	2,058	-0.49%
2018/09/14	0	0.00	4	49.25	49.40	-4	1,905	-0.21%
2018/09/13	1	48.30	0	0.00	48.50	1	1,908	0.05%
2018/09/12	3	48.50	1	48.50	47.85	2	1,949	0.10%
2018/09/10	1	47.35	0	0.00	46.95	1	2,012	0.05%
2018/09/04	2	50.00	0	0.00	50.00	2	2,070	0.10%
2018/08/29	2	49.15	0	0.00	48.80	2	2,216	0.09%
2018/08/28	0	0.00	2	48.60	48.95	-2	2,246	-0.09%
2018/08/22	1	47.55	0	0.00	47.35	1	2,458	0.04%
2018/08/21	0	0.00	1	47.60	47.60	-1	2,538	-0.04%
2018/08/20	0	0.00	2	47.65	47.00	-2	2,737	-0.07%
2018/08/15	4	49.80	1	50.30	49.70	3	2,705	0.11%
2018/08/14	2	49.45	1	49.50	49.70	1	2,748	0.04%
2018/08/13	1	50.70	0	0.00	50.30	1	2,743	0.04%
2018/08/08	1	52.80	0	0.00	52.80	1	2,711	0.04%
2018/08/03	3	52.53	6	52.40	52.50	-3	2,807	-0.11%
2018/08/02	12	52.25	1	51.90	51.90	11	2,798	0.39%
2018/08/01	4	54.38	0	0.00	54.40	4	2,745	0.15%
2018/07/31	4	55.10	1	54.90	55.00	3	2,811	0.11%
2018/07/30	9	56.66	2	57.05	56.30	7	2,768	0.25%
2018/07/27	1	56.40	3	55.83	56.00	-2	2,683	-0.07%
2018/07/26	0	0.00	1	54.30	54.30	-1	2,639	-0.04%
2018/07/25	2	55.60	1.1	54.38	54.30	0.9	2,642	0.03%
2018/07/24	0.1	54.60	2	54.70	54.80	-1.9	2,612	-0.07%
2018/07/23	2	53.20	2	53.70	53.20	0	2,593	0.00%
2018/07/19	1	54.90	2	54.50	54.20	-1	2,633	-0.04%
2018/07/18	2	54.80	1	54.00	54.70	1	2,645	0.04%
2018/07/17	1	54.60	10	54.10	53.60	-9	2,612	-0.34%
2018/07/16	0	0.00	3	53.50	53.20	-3	2,555	-0.12%
2018/07/13	2	53.60	3	53.17	53.80	-1	2,548	-0.04%
2018/07/12	4	51.83	1	52.30	51.80	3	2,519	0.12%
2018/07/09	3	51.50	3	51.53	51.50	0	2,516	0.00%
2018/07/06	5	50.10	1	51.60	51.00	4	2,515	0.16%
2018/07/05	0	0.00	1	51.00	51.40	-1	2,487	-0.04%
2018/07/04	2	50.40	0	0.00	50.50	2	2,501	0.08%
2018/07/03	3	51.00	0	0.00	50.50	3	2,503	0.12%
2018/07/02	3	51.50	0	0.00	51.40	3	2,483	0.12%
2018/06/28	1	51.90	1	52.50	51.70	0	2,498	0.00%
2018/06/27	12	52.10	0	0.00	51.80	12	2,501	0.48%
2018/06/26	1	51.40	1	52.60	53.30	0	2,492	0.00%
2018/06/25	3	54.23	1	54.60	53.00	2	2,486	0.08%
2018/06/22	1	55.40	6	55.93	55.30	-5	2,467	-0.20%
2018/06/21	9	57.32	1	56.80	56.50	8	2,467	0.32%
2018/06/20	1	55.70	5	56.22	57.20	-4	2,440	-0.16%
2018/06/19	0	0.00	1	55.80	55.20	-1	2,414	-0.04%
2018/06/15	5	55.56	0	0.00	55.00	5	2,431	0.21%
2018/06/14	2	55.70	0	0.00	55.60	2	2,422	0.08%
2018/06/13	2	56.90	0	0.00	55.70	2	2,473	0.08%
2018/06/12	4	56.88	2	56.90	56.40	2	2,522	0.08%
2018/06/11	0	0.00	3	57.87	57.70	-3	2,603	-0.12%
2018/06/07	3	59.17	0	0.00	59.00	3	2,888	0.10%
2018/06/06	1	58.70	0	0.00	59.00	1	3,147	0.03%
2018/06/05	4	59.50	11	59.00	58.70	-7	3,322	-0.21%
2018/06/04	3	59.17	2	60.15	58.80	1	3,278	0.03%
2018/06/01	6	58.38	1	58.00	59.00	5	3,255	0.15%
2018/05/31	2	57.80	0	0.00	57.50	2	3,234	0.06%
2018/05/30	18	60.65	11	59.55	58.50	7	3,228	0.22%
2018/05/29	12	59.62	19	59.56	59.60	-7	3,124	-0.22%
2018/05/28	43	58.12	51	60.42	60.00	-8	3,067	-0.26%
2018/05/24	5	56.30	13	56.01	56.00	-8	2,898	-0.28%
2018/05/23	3	55.87	1	56.00	55.50	2	2,931	0.07%
2018/05/22	5	56.90	4	57.15	56.60	1	2,916	0.03%
2018/05/21	0	0.00	2	55.35	55.60	-2	2,864	-0.07%
2018/05/16	1	55.00	0	0.00	54.80	1	2,876	0.03%
2018/05/14	0	0.00	3	55.30	56.60	-3	2,943	-0.10%
2018/05/11	1	55.80	3	56.70	55.70	-2	2,958	-0.07%
2018/05/09	2	54.05	5	54.22	54.10	-3	2,922	-0.10%
2018/05/08	1	55.00	13	54.10	55.30	-12	2,959	-0.41%
2018/05/02	0	0.00	1	50.20	50.30	-1	3,022	-0.03%
2018/04/26	2	49.58	0	0.00	49.00	2	3,070	0.07%
2018/04/25	2	50.40	0	0.00	50.40	2	3,064	0.07%
2018/04/23	1	52.60	2	52.70	52.60	-1	3,080	-0.03%
2018/04/19	2	54.40	2	54.55	54.30	0	3,135	0.00%
2018/04/18	3	52.73	3	53.10	53.20	0	3,149	0.00%
2018/04/13	2	53.15	2	53.15	53.10	0	3,345	0.00%
2018/04/12	1	53.50	1	53.80	53.60	0	3,390	0.00%
2018/04/10	1	54.20	0	0.00	54.00	1	3,455	0.03%
2018/04/09	2	54.95	2	54.80	55.00	0	3,452	0.00%
2018/04/02	2	55.15	6	55.97	54.60	-4	3,484	-0.11%
2018/03/30	0	0.00	2	55.95	56.20	-2	3,658	-0.05%
2018/03/29	2	56.70	0	0.00	55.80	2	3,714	0.05%
2018/03/28	5	56.20	2	56.30	56.00	3	3,722	0.08%
2018/03/27	0	0.00	4	55.80	55.60	-4	3,708	-0.11%
2018/03/26	0	0.00	5	54.00	54.30	-5	3,724	-0.13%
2018/03/23	0	0.00	6	54.62	54.10	-6	3,765	-0.16%
2018/03/22	3	56.27	2	56.15	55.40	1	3,776	0.03%
2018/03/21	1	57.00	0	0.00	56.80	1	3,781	0.03%
2018/03/20	1	56.60	0	0.00	56.40	1	3,774	0.03%
2018/03/19	0	0.00	2	56.50	57.30	-2	3,837	-0.05%
2018/03/16	4	56.33	0	0.00	56.10	4	3,883	0.10%
2018/03/15	2	56.70	1	57.60	57.70	1	3,907	0.03%
2018/03/14	3	57.37	23	56.96	57.10	-20	3,863	-0.52%
2018/03/13	6	54.58	1	55.30	54.30	5	3,681	0.14%
2018/03/12	20	55.41	23.2	55.43	54.80	-3.2	3,709	-0.09%
2018/03/09	32.2	54.49	28	54.30	55.00	4.2	3,552	0.12%
2018/03/05	5	50.54	0	0.00	49.50	5	3,854	0.13%
2018/03/02	4	51.73	0	0.00	52.10	4	3,849	0.10%
2018/03/01	0	0.00	1	51.80	51.70	-1	3,840	-0.03%
2018/02/27	1	51.30	2	51.25	50.90	-1	3,842	-0.03%
2018/02/26	1.4	50.68	0	0.00	50.90	1.4	3,916	0.03%
2018/02/23	0.6	51.10	4	50.95	51.30	-3.4	3,969	-0.08%
2018/02/12	0	0.00	2	47.00	46.90	-2	4,002	-0.05%
2018/02/09	2	45.35	0	0.00	46.65	2	4,011	0.05%
2018/02/08	0	0.00	1	47.70	47.65	-1	4,013	-0.02%
2018/02/07	0	0.00	4	48.81	48.60	-4	4,031	-0.10%
2018/02/05	3	48.47	0	0.00	49.80	3	3,986	0.08%
2018/02/02	1	49.85	1	49.80	49.85	0	3,972	0.00%
2018/02/01	1	50.30	0	0.00	50.10	1	3,970	0.03%
2018/01/31	2	50.75	0	0.00	50.40	2	3,969	0.05%
2018/01/30	2	51.75	20	52.50	52.40	-18	3,977	-0.45%
2018/01/29	20	52.00	0	0.00	51.80	20	3,890	0.51%
2018/01/25	1	53.10	0	0.00	53.00	1	3,926	0.03%
2018/01/24	0	0.00	4	53.88	53.50	-4	3,999	-0.10%
2018/01/19	12	52.86	7	52.30	52.10	5	4,146	0.12%
2018/01/18	0	0.00	2	52.20	52.60	-2	4,144	-0.05%
2018/01/17	2	50.90	4	52.00	51.90	-2	4,129	-0.05%
2018/01/12	0	0.00	1	50.90	50.90	-1	4,089	-0.02%
2018/01/11	0	0.00	3	49.80	49.80	-3	4,086	-0.07%
2018/01/10	8	51.06	7	50.39	50.60	1	4,192	0.02%
2018/01/09	3	52.60	2	53.00	51.70	1	4,129	0.02%
2018/01/08	3	54.17	0	0.00	54.00	3	4,071	0.07%
2018/01/05	8	55.53	0	0.00	55.50	8	4,063	0.20%
2018/01/04	10	54.90	5	55.28	56.40	5	4,033	0.12%
2018/01/02	3	54.70	1	55.30	54.80	2	4,018	0.05%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

兆豐-高雄券商分點個股進出
兆豐-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

兆豐-高雄 券商分點個股進出 兆豐-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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析