景碩 (3189)-台新-左楠券商分點個股進出

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
95.3
漲跌
▼2.6
漲幅
-2.66%
成交量
4,924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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/04/30	9.2	95.66	1	95.00	95.30	8.2	3,273	0.25%
2024/04/29	3	97.43	2	97.75	97.90	1	3,272	0.03%
2024/04/25	1	97.40	0	0.00	96.80	1	3,312	0.03%
2024/04/24	21	98.34	24	97.26	97.10	-3	3,321	-0.09%
2024/04/23	1	95.30	0	0.00	95.30	1	3,317	0.03%
2024/04/22	1	94.00	0.1	94.70	94.50	0.9	3,319	0.03%
2024/04/19	7	94.80	2	94.90	94.00	5	3,302	0.15%
2024/04/18	8	96.21	0	0.00	95.80	8	3,262	0.25%
2024/04/17	4	97.18	0	0.00	97.50	4	3,248	0.12%
2024/04/15	1	97.00	0	0.00	97.20	1	3,263	0.03%
2024/04/12	3.1	98.07	0	0.00	97.80	3.1	3,248	0.09%
2024/04/11	1.2	100.13	0	0.00	101.00	1.2	3,219	0.04%
2024/04/10	0.1	100.50	0	0.00	99.70	0.1	3,225	0.00%
2024/04/09	1.2	100.08	1	100.50	101.00	0.2	3,217	0.01%
2024/04/08	0.5	101.50	2	100.50	101.00	-1.5	3,226	-0.05%
2024/04/03	3	102.50	0	0.00	102.00	3	3,206	0.09%
2024/04/02	0	0.00	2	103.00	103.00	-2	3,189	-0.06%
2024/04/01	0	0.00	1	101.50	101.50	-1	3,171	-0.03%
2024/03/29	6	99.58	0	0.00	98.70	6	3,152	0.19%
2024/03/28	0	0.00	0	99.18	98.90	0	3,145	0.00%
2024/03/27	0	0.00	0	98.60	99.40	0	3,142	0.00%
2024/03/26	1	102.00	2	101.50	99.70	-1	3,197	-0.03%
2024/03/22	0	0.00	8.2	102.18	101.50	-8.2	3,343	-0.25%
2024/03/21	5	103.00	11	101.59	101.50	-6	3,434	-0.17%
2024/03/20	3	102.50	5	102.50	103.00	-2	3,478	-0.06%
2024/03/19	2.2	99.55	3	99.53	99.30	-0.8	3,381	-0.02%
2024/03/18	1	98.30	10	96.47	98.00	-9	3,289	-0.27%
2024/03/15	5	92.64	0.1	92.40	92.10	4.9	3,205	0.15%
2024/03/14	3	94.83	1	94.51	94.40	2	3,154	0.06%
2024/03/13	3	96.39	2	95.70	94.80	1	3,147	0.03%
2024/03/12	1.2	96.85	1	99.47	96.70	0.2	3,150	0.01%
2024/03/11	0.3	98.30	4	99.00	98.20	-3.7	3,156	-0.12%
2024/03/08	2	97.30	4	97.30	97.00	-2	3,218	-0.06%
2024/03/07	2	94.25	6	94.60	93.80	-4	3,206	-0.12%
2024/03/06	4	95.40	3	95.10	95.10	1	3,222	0.03%
2024/03/05	2	96.20	2	96.20	96.20	0	3,234	0.00%
2024/03/04	3	97.03	0	0.00	96.80	3	3,272	0.09%
2024/03/01	8	97.21	4	97.98	96.90	4	3,278	0.12%
2024/02/29	2	96.30	2	97.15	96.70	0	3,317	0.00%
2024/02/27	7	97.06	0	0.00	96.20	7	3,302	0.21%
2024/02/26	2	99.50	5	99.08	99.20	-3	3,266	-0.09%
2024/02/23	2	100.05	1	100.03	98.80	1	3,289	0.03%
2024/02/22	1	101.50	0	101.00	100.50	1	3,360	0.03%
2024/02/20	3	104.50	1	102.00	102.00	2	3,383	0.06%
2024/02/19	1	105.00	2	105.25	104.00	-1	3,367	-0.03%
2024/02/16	3	102.17	1	102.00	102.00	2	3,341	0.06%
2024/02/15	0	101.00	0	0.00	101.00	0	3,344	0.00%
2024/02/05	1.2	101.17	0	0.00	101.00	1.2	3,353	0.04%
2024/02/01	1	100.50	2	100.10	100.50	-1	3,348	-0.03%
2024/01/31	1	102.00	1	100.50	100.50	0	3,349	0.00%
2024/01/30	4	105.50	23	106.22	103.50	-19	3,341	-0.57%
2024/01/29	3	102.00	6	102.08	101.50	-3	3,102	-0.10%
2024/01/26	0	0.00	1	100.50	100.00	-1	3,122	-0.03%
2024/01/25	0	0.00	18.2	100.81	101.00	-18.2	3,144	-0.58%
2024/01/24	3	101.50	3	100.50	100.50	0	3,168	0.00%
2024/01/23	7.2	101.51	6	101.33	101.50	1.2	3,285	0.04%
2024/01/22	5	99.90	3	99.43	100.00	2	3,233	0.06%
2024/01/19	3	97.70	4	98.08	98.40	-1	3,225	-0.03%
2024/01/18	0.1	95.20	0	0.00	95.70	0.1	3,263	0.00%
2024/01/17	0	0.00	1	97.70	96.00	-1	3,291	-0.03%
2024/01/16	1.2	97.36	2	97.55	97.90	-0.8	3,285	-0.02%
2024/01/12	2	95.65	1	95.70	95.70	1	3,286	0.03%
2024/01/11	2	96.60	2	96.20	96.20	0	3,289	0.00%
2024/01/10	5.2	96.14	0	97.50	96.40	5.2	3,311	0.16%
2024/01/09	1.1	99.54	2	99.05	98.60	-0.9	3,279	-0.03%
2024/01/08	0	0.00	1	98.90	97.80	-1	3,279	-0.03%
2024/01/05	0.1	97.40	1	97.50	97.10	-0.9	3,300	-0.03%
2024/01/04	0.1	97.40	0	97.80	97.70	0.1	3,316	0.00%
2024/01/03	1.4	98.34	0	0.00	97.80	1.4	3,327	0.04%
2024/01/02	0	99.70	0	0.00	98.20	0	3,316	0.00%
2023/12/29	0	100.00	2	99.10	99.70	-2	3,300	-0.06%
2023/12/28	1	99.70	0	99.44	99.50	1	3,302	0.03%
2023/12/27	1	100.00	2	99.60	99.60	-1	3,320	-0.03%
2023/12/26	1	101.00	1	100.50	100.50	0	3,327	0.00%
2023/12/25	2	99.85	0	0.00	100.00	2	3,355	0.06%
2023/12/22	0.1	99.20	0	0.00	99.10	0.1	3,356	0.00%
2023/12/21	1	99.50	2	99.85	99.60	-1	3,369	-0.03%
2023/12/20	0	0.00	2	99.05	98.70	-2	3,275	-0.06%
2023/12/19	2	96.80	2.1	96.81	98.30	-0.1	3,213	0.00%
2023/12/18	8.3	98.43	2	98.20	97.70	6.3	3,130	0.20%
2023/12/14	7	101.71	0	0.00	102.00	7	2,953	0.24%
2023/12/13	4	102.00	0	103.00	102.00	4	2,959	0.13%
2023/12/12	2	102.75	4	104.37	103.50	-2	3,017	-0.07%
2023/12/11	0	0.00	1	103.99	103.00	-1	3,041	-0.03%
2023/12/08	4	103.13	1	103.50	102.50	3	3,048	0.10%
2023/12/07	3	101.83	4	102.38	101.50	-1	3,059	-0.03%
2023/12/06	0	0.00	2	102.00	101.50	-2	3,040	-0.07%
2023/12/05	1	104.00	4	103.62	104.50	-3	2,998	-0.10%
2023/12/04	3.1	100.05	8	101.38	102.50	-4.9	2,940	-0.17%
2023/12/01	0	0.00	0	99.90	100.50	0	2,932	0.00%
2023/11/30	4	98.45	3	98.47	98.90	1	2,907	0.03%
2023/11/29	0	0.00	5	98.88	99.30	-5	2,894	-0.17%
2023/11/28	2	97.10	0	0.00	98.00	2	2,858	0.07%
2023/11/27	5	97.60	4	98.00	96.40	1	2,838	0.04%
2023/11/24	0	0.00	2	97.40	97.70	-2	2,792	-0.07%
2023/11/23	1	97.50	1	97.20	96.90	0	2,815	0.00%
2023/11/22	5	96.96	1	96.60	96.80	4	2,807	0.14%
2023/11/21	10	98.80	6	98.75	98.40	4	2,789	0.14%
2023/11/20	0	0.00	7	96.57	97.20	-7	2,716	-0.26%
2023/11/17	5	97.36	1	96.50	96.50	4	2,715	0.15%
2023/11/16	3	96.43	3	96.00	96.80	0	2,681	0.00%
2023/11/15	4	96.03	1	96.20	96.20	3	2,676	0.11%
2023/11/14	0	95.30	0	0.00	94.90	0	2,653	0.00%
2023/11/13	2	95.60	3	95.70	95.60	-1	2,651	-0.04%
2023/11/10	4	92.98	26	93.88	92.90	-22	2,632	-0.83%
2023/11/08	5.1	96.20	0	0.00	95.40	5.1	2,662	0.19%
2023/11/07	12	95.86	5	95.90	95.50	7	2,646	0.26%
2023/11/06	9	97.56	10	98.21	97.80	-1	2,627	-0.04%
2023/11/03	9	97.12	2	97.55	98.70	7	2,610	0.27%
2023/11/02	10.2	97.35	2	96.90	96.50	8.2	2,579	0.32%
2023/11/01	16	96.33	4	95.85	96.00	12	2,564	0.47%
2023/10/31	7.4	94.71	3	94.17	94.80	4.4	2,548	0.17%
2023/10/30	0.3	94.98	0	0.00	94.20	0.3	2,556	0.01%
2023/10/27	2	96.35	0	0.00	95.10	2	2,675	0.07%
2023/10/26	0	0.00	6	95.25	96.20	-6	2,731	-0.22%
2023/10/25	4	99.60	0	0.00	97.70	4	2,717	0.15%
2023/10/24	0	100.50	1	100.50	99.90	-1	2,780	-0.04%
2023/10/23	1	101.50	0	0.00	101.00	1	2,819	0.04%
2023/10/19	0.1	101.53	0	0.00	101.50	0.1	2,931	0.00%
2023/10/18	4	102.00	1	101.50	101.50	3	3,003	0.10%
2023/10/17	0	0.00	0	104.00	102.00	0	3,050	0.00%
2023/10/16	1	100.54	1	101.50	101.50	0	3,354	0.00%
2023/10/13	1	104.00	0	0.00	103.00	1	3,733	0.03%
2023/10/12	1	104.00	0	0.00	105.50	1	3,766	0.03%
2023/10/11	0	106.00	2	105.50	105.00	-2	3,821	-0.05%
2023/10/06	1	107.50	0	0.00	107.50	1	3,975	0.03%
2023/10/05	1	108.50	12	108.46	108.50	-11	4,096	-0.27%
2023/10/03	3	107.33	0	0.00	106.50	3	4,150	0.07%
2023/10/02	1	109.00	0	0.00	108.00	1	4,173	0.02%
2023/09/28	0	0.00	2	108.00	108.50	-2	4,182	-0.05%
2023/09/27	2	105.25	0	0.00	105.00	2	4,198	0.05%
2023/09/26	1	108.00	0	0.00	105.50	1	4,207	0.02%
2023/09/25	0	0.00	1	110.50	109.50	-1	4,208	-0.02%
2023/09/22	1.2	108.21	0	110.50	109.50	1.1	4,227	0.03%
2023/09/21	0.1	110.50	1	109.50	110.50	-0.9	4,203	-0.02%
2023/09/20	1	110.53	1	111.50	110.50	0	4,210	0.00%
2023/09/19	0	0.00	3	113.50	113.00	-3	4,184	-0.07%
2023/09/18	0	0.00	1	114.00	113.50	-1	4,212	-0.02%
2023/09/15	2	113.00	1	113.00	113.50	1	4,225	0.02%
2023/09/14	1	111.50	0	112.00	111.50	1	4,173	0.02%
2023/09/13	0	0.00	1.1	110.05	110.00	-1.1	4,150	-0.03%
2023/09/12	0	0.00	10	110.00	109.50	-10	4,155	-0.24%
2023/09/11	0	0.00	2	108.50	108.50	-2	4,186	-0.05%
2023/09/07	0.1	108.50	0	0.00	108.50	0.1	4,262	0.00%
2023/09/06	5	110.00	16	109.97	110.00	-11	4,251	-0.26%
2023/09/05	0	0.00	1	109.00	109.00	-1	4,240	-0.02%
2023/09/04	0	0.00	5	107.30	108.50	-5	4,288	-0.12%
2023/08/31	0	0.00	2	106.50	106.00	-2	4,360	-0.05%
2023/08/30	3	106.33	1	106.00	105.50	2	4,449	0.04%
2023/08/29	4	105.75	7	105.64	106.00	-3	4,587	-0.07%
2023/08/28	0.6	102.50	1	103.00	102.50	-0.4	4,584	-0.01%
2023/08/24	2.1	105.48	0	0.00	105.00	2.1	4,670	0.04%
2023/08/23	1	102.00	3	102.50	103.00	-2	4,823	-0.04%
2023/08/22	1	102.50	0	0.00	102.50	1	4,965	0.02%
2023/08/21	1	102.00	0	0.00	102.00	1	5,160	0.02%
2023/08/18	0	0.00	12	103.00	103.00	-12	5,180	-0.23%
2023/08/16	1	101.50	0	0.00	102.50	1	5,227	0.02%
2023/08/14	2.2	103.09	7	100.43	101.00	-4.8	5,294	-0.09%
2023/08/10	2.2	105.27	1	105.00	104.50	1.2	5,294	0.02%
2023/08/09	1	107.50	0	0.00	107.00	1	5,297	0.02%
2023/08/08	0	0.00	1	106.00	106.00	-1	5,285	-0.02%
2023/08/07	1	107.00	7	107.07	107.50	-6	5,304	-0.11%
2023/08/04	2	108.00	7	107.86	108.50	-5	5,292	-0.09%
2023/08/02	2	108.75	5.1	109.39	108.50	-3.1	5,317	-0.06%
2023/08/01	2	109.50	5	109.00	107.00	-3	5,279	-0.06%
2023/07/31	2	104.25	1	105.00	103.50	1	5,192	0.02%
2023/07/28	2.1	106.50	2.2	106.77	106.50	-0.1	5,139	0.00%
2023/07/27	13	107.38	5	106.90	106.50	8	5,160	0.16%
2023/07/26	1	111.00	1	111.00	109.00	0	5,209	0.00%
2023/07/25	3	111.50	2	112.75	110.00	1	5,305	0.02%
2023/07/24	4	111.75	1	112.00	110.50	3	5,305	0.06%
2023/07/21	23	110.50	4	110.13	110.00	19	5,361	0.35%
2023/07/20	26	114.38	1	113.00	112.50	25	5,399	0.46%
2023/07/19	26.2	116.43	9	115.78	113.50	17.2	5,363	0.32%
2023/07/18	24.1	118.61	34.4	119.52	120.50	-10.3	5,106	-0.20%
2023/07/17	3	113.00	6	112.67	113.50	-3	4,771	-0.06%
2023/07/14	4	112.88	2	111.75	111.50	2	4,833	0.04%
2023/07/13	5	110.70	5	110.50	110.00	0	4,768	0.00%
2023/07/12	6	113.33	11	113.05	113.50	-5	4,617	-0.11%
2023/07/11	5	115.90	2	115.50	115.50	3	4,515	0.07%
2023/07/10	0	115.50	1	115.50	115.50	-1	4,496	-0.02%
2023/07/07	5	115.10	5	116.50	115.50	0	4,487	0.00%
2023/07/06	1	117.00	0	0.00	117.00	1	4,488	0.02%
2023/07/05	1	117.00	0	0.00	117.00	1	4,484	0.02%
2023/07/04	0	116.50	1	116.00	117.00	-1	4,497	-0.02%
2023/07/03	0	0.00	8	117.00	117.00	-8	4,518	-0.18%
2023/06/30	1	116.00	1	116.00	116.50	0	4,545	0.00%
2023/06/29	2	114.50	3	114.50	115.00	-1	4,603	-0.02%
2023/06/28	1.2	113.09	0	0.00	112.00	1.2	4,609	0.03%
2023/06/27	10	114.50	10	113.50	113.50	0	4,635	0.00%
2023/06/26	2	115.75	2	116.00	116.50	0	4,656	0.00%
2023/06/21	0	115.50	0	0.00	115.50	0	4,835	0.00%
2023/06/19	1	114.51	0	0.00	114.50	1	5,026	0.02%
2023/06/16	2	115.25	3	115.00	115.00	-1	5,101	-0.02%
2023/06/15	3	116.84	3.2	116.97	116.50	-0.2	5,109	0.00%
2023/06/14	0	0.00	5	116.60	117.00	-5	5,097	-0.10%
2023/06/13	1	114.50	0	0.00	115.00	1	5,123	0.02%
2023/06/12	0	0.00	1	111.00	113.50	-1	5,181	-0.02%
2023/06/09	1	110.50	1	112.00	112.00	0	5,216	0.00%
2023/06/08	9.1	113.00	7	111.64	111.50	2.1	5,251	0.04%
2023/06/07	6.1	116.07	3	116.83	116.00	3.1	5,260	0.06%
2023/06/06	0	0.00	1	117.50	117.50	-1	5,269	-0.02%
2023/06/05	4	117.50	4	119.00	119.00	0	5,305	0.00%
2023/06/02	3	118.67	18	118.75	118.00	-15	5,298	-0.28%
2023/06/01	3	115.50	1	116.00	116.50	2	5,261	0.04%
2023/05/31	2	116.25	1	116.50	116.50	1	5,425	0.02%
2023/05/30	4	116.37	1	116.00	115.50	3	5,456	0.06%
2023/05/29	17	118.38	14	116.93	116.00	3	5,453	0.06%
2023/05/26	5	116.20	11.2	115.54	115.50	-6.2	5,331	-0.12%
2023/05/25	13	113.46	26	113.02	112.00	-13	5,240	-0.25%
2023/05/24	1	111.50	1	111.00	111.00	0	5,096	0.00%
2023/05/23	2	113.00	6	113.00	112.50	-4	5,155	-0.08%
2023/05/22	0	0.00	2	110.00	111.00	-2	5,175	-0.04%
2023/05/18	0	0.00	4.9	111.46	112.00	-4.9	5,344	-0.09%
2023/05/17	1	108.50	1	109.00	109.50	0	5,421	0.00%
2023/05/15	10	106.90	8	107.13	106.50	2	5,544	0.04%
2023/05/12	2	108.50	3	109.17	109.00	-1	5,573	-0.02%
2023/05/11	2	110.25	1	109.50	109.50	1	5,615	0.02%
2023/05/10	1	111.00	2	110.25	110.00	-1	5,636	-0.02%
2023/05/09	8	111.06	2	111.50	111.00	6	5,678	0.11%
2023/05/08	0	0.00	4	112.00	111.00	-4	5,818	-0.07%
2023/05/05	2	108.75	4	109.13	109.50	-2	5,843	-0.03%
2023/05/04	1	107.50	0	0.00	108.00	1	5,960	0.02%
2023/05/03	2	106.25	1	107.00	107.00	1	6,126	0.02%
2023/05/02	4	108.25	5	109.20	106.50	-1	6,160	-0.02%
2023/04/28	16	111.22	22	111.07	110.50	-6	6,142	-0.10%
2023/04/27	2	107.49	0	0.00	107.50	2	6,023	0.03%
2023/04/26	6	107.17	11	107.27	109.50	-5	6,040	-0.08%
2023/04/25	9.3	105.27	8	103.25	104.50	1.3	6,022	0.02%
2023/04/21	3.1	107.71	1	108.50	107.50	2.1	5,962	0.04%
2023/04/20	9	108.44	11	108.32	107.50	-2	5,966	-0.03%
2023/04/19	5.1	108.81	1	109.00	108.50	4.1	6,045	0.07%
2023/04/18	4.1	113.51	4	113.38	112.50	0.1	6,016	0.00%
2023/04/17	0	0.00	1	112.50	113.50	-1	6,085	-0.02%
2023/04/14	4	113.50	2	114.00	113.50	2	6,137	0.03%
2023/04/13	0	0.00	1	113.50	113.50	-1	6,169	-0.02%
2023/04/12	0.2	115.50	0	0.00	115.00	0.2	6,195	0.00%
2023/04/11	0.2	116.00	1	114.50	115.50	-0.8	6,252	-0.01%
2023/04/10	6	114.00	0	0.00	114.00	6	6,268	0.10%
2023/04/07	3.1	114.53	5	114.10	114.00	-1.9	6,313	-0.03%
2023/03/31	8	117.19	11	116.41	116.00	-3	6,397	-0.05%
2023/03/30	5	116.70	1	116.50	116.00	4	6,554	0.06%
2023/03/29	1	113.50	1	113.50	114.00	0	6,798	0.00%
2023/03/28	1	113.00	22.1	113.03	113.00	-21.1	7,272	-0.29%
2023/03/27	15	116.83	2	115.50	115.50	13	7,392	0.18%
2023/03/24	17	118.68	18	118.25	117.00	-1	7,644	-0.01%
2023/03/23	3.1	117.81	13	118.62	119.00	-9.9	7,473	-0.13%
2023/03/22	3.1	118.65	3	118.50	117.50	0.1	7,466	0.00%
2023/03/21	13	117.46	7	117.86	117.00	6	7,428	0.08%
2023/03/20	0	0.00	2	116.25	116.00	-2	7,431	-0.03%
2023/03/17	2	115.50	4	115.50	116.00	-2	7,633	-0.03%
2023/03/16	6	114.17	4	114.75	113.50	2	7,892	0.03%
2023/03/15	2	115.50	3.5	115.50	115.00	-1.5	8,401	-0.02%
2023/03/14	3	112.17	4	112.75	113.50	-1	8,566	-0.01%
2023/03/13	16.3	112.52	4	113.00	114.00	12.3	8,944	0.14%
2023/03/10	15	113.57	13	113.19	113.00	2	9,091	0.02%
2023/03/09	8	115.88	2	116.50	115.50	6	9,511	0.06%
2023/03/08	2.1	116.00	23	116.30	116.50	-20.9	9,555	-0.22%
2023/03/07	12.2	116.04	9	115.61	115.50	3.2	9,625	0.03%
2023/03/06	2.3	117.94	13	118.00	118.00	-10.7	9,665	-0.11%
2023/03/03	3	115.17	23.2	115.72	116.50	-20.2	9,774	-0.21%
2023/03/02	9	113.00	13	113.00	113.00	-4	9,703	-0.04%
2023/03/01	2	110.50	3	110.17	111.50	-1	9,719	-0.01%
2023/02/24	2.2	109.27	9.1	108.57	108.50	-6.9	9,782	-0.07%
2023/02/23	8	110.00	6	110.17	110.50	2	9,857	0.02%
2023/02/22	7.2	108.72	2	108.50	108.50	5.2	10,099	0.05%
2023/02/21	3	110.50	7	110.86	111.00	-4	10,281	-0.04%
2023/02/20	3	109.51	2	109.00	109.00	1	10,426	0.01%
2023/02/17	0.4	110.00	2	109.50	110.00	-1.7	10,640	-0.02%
2023/02/16	16	111.78	10	111.05	111.50	6	10,961	0.05%
2023/02/15	7.2	108.66	1	111.00	111.50	6.2	11,501	0.05%
2023/02/14	16	108.75	16	108.81	109.00	0	11,654	0.00%
2023/02/13	8.4	106.20	7	106.07	105.00	1.4	12,340	0.01%
2023/02/10	4.4	107.74	3	107.50	107.00	1.4	12,731	0.01%
2023/02/09	21	109.74	11	109.91	109.00	10	12,945	0.08%
2023/02/08	10	109.50	12	110.25	110.00	-2	13,163	-0.02%
2023/02/07	12	109.33	6	109.42	109.50	6	13,350	0.04%
2023/02/06	33.2	108.70	12	108.67	108.50	21.2	13,602	0.16%
2023/02/03	35	115.49	18	115.39	115.00	17	13,644	0.12%
2023/02/02	15	117.97	16.1	118.39	119.00	-1.1	13,761	-0.01%
2023/02/01	13	115.88	30	115.68	117.00	-17	13,847	-0.12%
2023/01/31	4	111.25	8	111.19	112.50	-4	13,907	-0.03%
2023/01/30	8	109.56	6	110.92	111.50	2	14,327	0.01%
2023/01/17	7	108.29	0	0.00	108.00	7	14,615	0.05%
2023/01/16	6	107.92	8	107.50	108.50	-2	15,173	-0.01%
2023/01/13	2.2	107.19	3	108.00	105.50	-0.8	15,301	-0.01%
2023/01/12	10	106.90	11	106.18	106.00	-1	15,474	-0.01%
2023/01/11	6	107.25	1	107.50	107.00	5	15,764	0.03%
2023/01/10	21	106.50	19.6	106.31	106.50	1.4	16,253	0.01%
2023/01/09	8	107.19	9	107.06	107.50	-1	16,589	-0.01%
2023/01/06	4.4	105.00	13.2	104.31	106.50	-8.7	16,673	-0.05%
2023/01/05	4.2	103.46	3.8	104.00	102.50	0.4	16,733	0.00%
2023/01/04	13.1	104.42	11	104.00	103.00	2.1	16,804	0.01%
2023/01/03	5.7	104.46	6.7	105.32	106.00	-1	16,887	-0.01%
2022/12/30	13	105.92	12	105.33	104.50	1	17,066	0.01%
2022/12/29	11	105.64	10	105.15	106.00	1	17,146	0.01%
2022/12/28	11	105.50	11	105.00	104.50	0	17,392	0.00%
2022/12/27	9	107.11	15	107.77	107.50	-6	17,562	-0.03%
2022/12/26	7	106.64	5.5	106.55	106.00	1.5	17,621	0.01%
2022/12/23	15.6	107.52	18	107.00	107.00	-2.4	17,780	-0.01%
2022/12/22	17	107.09	31	105.96	107.00	-14	17,871	-0.08%
2022/12/21	15.3	105.29	11.2	105.31	106.50	4.1	17,832	0.02%
2022/12/20	24.2	107.35	24	108.56	109.50	0.2	17,695	0.00%
2022/12/19	8	112.31	3	111.17	112.00	5	17,412	0.03%
2022/12/16	13	113.42	1	112.50	112.00	12	17,414	0.07%
2022/12/15	10.1	116.51	3	117.17	118.00	7.1	17,256	0.04%
2022/12/14	6	116.42	2	116.50	116.50	4	17,352	0.02%
2022/12/13	4	116.25	1	114.50	115.00	3	17,372	0.02%
2022/12/12	2	117.50	2	116.00	117.00	0	17,320	0.00%
2022/12/09	12.3	118.29	6	117.67	117.50	6.3	17,309	0.04%
2022/12/08	13.3	119.37	11	119.82	120.00	2.3	17,160	0.01%
2022/12/07	40.7	124.12	14.3	124.53	121.50	26.4	17,051	0.15%
2022/12/06	18.2	136.49	7.1	137.35	134.50	11.1	16,598	0.07%
2022/12/05	20.1	136.44	23.5	138.10	138.50	-3.4	16,437	-0.02%
2022/12/02	24.3	130.77	39.2	131.44	133.00	-14.9	16,119	-0.09%
2022/12/01	25.2	129.54	25.2	128.92	130.50	-0.1	16,148	0.00%
2022/11/30	12	120.21	16	121.16	122.50	-4	15,750	-0.03%
2022/11/29	16	120.34	14	121.00	121.00	2	15,778	0.01%
2022/11/28	22	120.05	14	120.39	122.00	8	15,889	0.05%
2022/11/25	22	121.41	18	120.89	120.50	4	16,141	0.02%
2022/11/24	2	119.00	4	119.38	120.00	-2	15,990	-0.01%
2022/11/23	1	119.00	3	117.67	117.50	-2	15,932	-0.01%
2022/11/22	12	116.88	14	117.75	118.00	-2	15,953	-0.01%
2022/11/21	8	116.56	10	117.35	117.00	-2	15,944	-0.01%
2022/11/18	21.1	118.66	2.3	117.97	116.00	18.8	15,912	0.12%
2022/11/17	16.1	120.40	9	120.28	120.00	7.1	15,766	0.05%
2022/11/16	19	121.63	11	121.86	121.50	8	15,764	0.05%
2022/11/15	15.1	118.97	34	119.22	121.50	-19	15,744	-0.12%
2022/11/14	30	120.20	26	120.13	119.00	4	15,626	0.03%
2022/11/11	30.1	121.36	43	121.19	119.50	-12.9	15,359	-0.08%
2022/11/10	16	112.25	17	112.56	113.00	-1	14,764	-0.01%
2022/11/09	45.3	111.55	69.4	111.99	113.50	-24.1	14,573	-0.17%
2022/11/08	24	107.42	20	106.63	106.50	4	14,070	0.03%
2022/11/07	8.2	102.57	4	103.25	104.00	4.2	13,845	0.03%
2022/11/04	21.4	104.53	434	104.57	105.00	-412.6	13,717	-3.01%	大賣/鉅額交易
2022/11/03	25	106.04	5	106.40	106.50	20	13,615	0.15%
2022/11/02	10.1	106.56	13	107.50	107.50	-2.9	13,553	-0.02%
2022/11/01	16.1	105.34	8	104.94	105.00	8.1	13,357	0.06%
2022/10/31	6	104.00	11	104.59	104.50	-5	13,314	-0.04%
2022/10/28	11	104.09	20	103.93	103.50	-9	13,372	-0.07%
2022/10/27	20.1	102.81	14	103.57	104.00	6.1	13,498	0.05%
2022/10/26	44	101.53	25	101.54	101.50	19	13,425	0.14%
2022/10/25	9	103.72	19	104.05	104.50	-10	13,090	-0.08%
2022/10/24	37	105.23	58	105.25	102.50	-21	12,999	-0.16%
2022/10/21	20	101.58	10	101.65	100.00	10	12,968	0.08%
2022/10/20	15	100.38	10	98.92	100.50	5	13,114	0.04%
2022/10/19	212.4	104.41	24	103.75	102.00	188.4	13,204	1.43%	大買/鉅額交易
2022/10/18	55	103.08	25	101.98	102.50	30	13,000	0.23%
2022/10/17	255	99.76	13	98.42	103.50	242	12,646	1.91%	大買/鉅額交易
2022/10/14	4	98.93	28	98.57	99.50	-24	12,567	-0.19%
2022/10/13	10.1	94.09	33	91.10	90.50	-22.9	12,680	-0.18%
2022/10/12	11	94.22	13	94.67	95.30	-2	12,686	-0.02%
2022/10/11	6.2	93.56	8	93.34	92.50	-1.8	12,786	-0.01%
2022/10/07	21.1	100.57	15	101.47	100.50	6.1	12,896	0.05%
2022/10/06	8	99.53	8	100.15	100.50	0	12,854	0.00%
2022/10/05	8.3	99.98	15	100.94	99.00	-6.7	12,920	-0.05%
2022/10/04	32	99.09	12	98.67	99.90	20	12,821	0.16%
2022/10/03	3	93.83	2	92.70	94.40	1	12,678	0.01%
2022/09/30	8.1	90.34	11	91.39	93.00	-3	12,805	-0.02%
2022/09/29	11	92.86	10	90.41	90.30	1	12,880	0.01%
2022/09/28	8	93.35	12	93.69	92.00	-4	12,806	-0.03%
2022/09/27	4	95.18	6	95.53	96.70	-2	12,851	-0.02%
2022/09/26	2.1	94.09	2	93.90	92.60	0.1	12,840	0.00%
2022/09/23	1	100.50	18	99.89	98.00	-17	12,910	-0.13%
2022/09/22	12	100.63	12	100.79	100.00	0	12,866	0.00%
2022/09/21	8	103.31	8	103.25	103.00	0	12,833	0.00%
2022/09/20	26	104.98	19	105.08	105.00	7	12,853	0.05%
2022/09/19	0	0.00	9	105.78	105.50	-9	12,941	-0.07%
2022/09/16	2.1	106.97	1	105.50	105.50	1.1	13,033	0.01%
2022/09/15	4	109.50	4	109.25	108.00	0	13,263	0.00%
2022/09/14	10	107.25	5	108.80	109.50	5	13,373	0.04%
2022/09/13	2.2	111.59	1	111.50	111.50	1.2	13,424	0.01%
2022/09/12	4.1	114.49	3	114.33	114.00	1.1	13,462	0.01%
2022/09/08	4.2	111.07	4.1	110.77	111.50	0.1	13,670	0.00%
2022/09/07	8.1	107.99	6	108.50	108.50	2.1	13,949	0.02%
2022/09/06	2	112.25	1.1	113.91	112.00	0.9	14,099	0.01%
2022/09/05	0	0.00	6	113.33	111.50	-6	14,128	-0.04%
2022/09/02	6.1	112.01	11	112.64	111.50	-4.9	14,070	-0.03%
2022/09/01	55.3	113.79	14	113.86	111.50	41.3	13,951	0.30%
2022/08/31	4	122.38	46	122.17	123.00	-42	13,744	-0.31%
2022/08/30	17	122.85	42	122.44	122.50	-25	13,797	-0.18%
2022/08/29	5	121.30	3	121.83	121.50	2	13,856	0.01%
2022/08/26	2.1	129.90	15	130.10	127.00	-12.9	13,872	-0.09%
2022/08/25	8	127.88	1	128.50	129.00	7	13,911	0.05%
2022/08/24	10	127.40	23	126.28	125.50	-13	14,102	-0.09%
2022/08/23	34.1	131.26	16	128.31	128.50	18.1	14,148	0.13%
2022/08/22	28	138.34	15.2	139.68	136.50	12.8	14,263	0.09%
2022/08/19	3	136.83	17.1	136.79	137.00	-14.1	14,409	-0.10%
2022/08/18	19	131.97	16	133.97	134.00	3	14,598	0.02%
2022/08/17	3	133.17	6	134.08	133.00	-3	14,786	-0.02%
2022/08/16	5	134.80	3	135.67	134.00	2	14,910	0.01%
2022/08/15	22	134.50	17.7	135.23	135.50	4.3	14,923	0.03%
2022/08/12	10	130.55	11	131.14	131.00	-1	14,717	-0.01%
2022/08/11	11	128.77	4	128.63	128.00	7	14,565	0.05%
2022/08/10	6.5	126.55	1	126.50	125.50	5.5	14,606	0.04%
2022/08/09	3.2	129.81	5	129.30	129.50	-1.8	14,629	-0.01%
2022/08/08	2	128.50	6	128.50	129.00	-4	14,652	-0.03%
2022/08/05	11	125.82	10.1	126.64	126.50	0.9	14,664	0.01%
2022/08/04	17.2	121.15	15	121.20	121.00	2.2	14,570	0.02%
2022/08/03	30.5	125.53	20	124.75	124.00	10.5	14,372	0.07%
2022/08/02	14	129.86	5	130.30	130.00	9	14,162	0.06%
2022/08/01	9	134.00	5	135.10	134.00	4	14,122	0.03%
2022/07/29	5.1	135.27	32.1	135.14	136.00	-27	14,179	-0.19%
2022/07/28	47	136.92	5.1	132.61	130.50	41.9	14,090	0.30%
2022/07/27	9	147.39	23.2	147.62	149.00	-14.2	13,770	-0.10%
2022/07/26	36.1	144.90	20	142.93	141.50	16.1	13,583	0.12%
2022/07/25	20.2	143.64	24	144.48	146.00	-3.8	13,607	-0.03%
2022/07/22	6	145.25	17	145.00	145.00	-11	13,846	-0.08%
2022/07/21	8	142.50	18.2	144.99	145.00	-10.2	14,210	-0.07%
2022/07/20	14	138.36	21.1	139.50	138.50	-7.1	14,200	-0.05%
2022/07/19	20	135.43	16.1	135.28	134.50	4	14,036	0.03%
2022/07/18	19	136.00	19.1	136.68	137.00	-0.1	14,026	0.00%
2022/07/15	8.2	132.33	7	133.50	133.50	1.2	13,869	0.01%
2022/07/14	5.2	128.75	8	132.25	133.50	-2.8	13,727	-0.02%
2022/07/13	14.1	129.92	22	131.93	128.50	-7.9	13,674	-0.06%
2022/07/12	15	128.57	3	126.17	126.00	12	13,583	0.09%
2022/07/08	22.1	135.11	15	136.60	135.00	7.1	13,560	0.05%
2022/07/07	18	132.69	9	133.67	134.00	9	13,480	0.07%
2022/07/05	1.2	130.83	1.2	127.93	133.00	0.1	13,413	0.00%
2022/07/04	6	132.83	7	131.21	130.50	-1	13,325	-0.01%
2022/07/01	13	133.38	12.1	131.82	130.00	1	13,481	0.01%
2022/06/30	12.2	141.59	7	141.71	142.50	5.2	13,388	0.04%
2022/06/29	5	143.50	6	142.33	143.00	-1	13,495	-0.01%
2022/06/28	18	144.36	1	143.00	144.00	17	13,495	0.13%
2022/06/27	9	151.17	12	150.21	151.00	-3	13,503	-0.02%
2022/06/24	1.1	141.68	1	143.00	142.50	0.1	13,538	0.00%
2022/06/23	6	142.75	4	140.63	138.50	2	13,436	0.01%
2022/06/22	20	146.00	12	147.92	145.00	8	13,301	0.06%
2022/06/21	7.1	145.89	15	150.57	153.00	-7.9	13,194	-0.06%
2022/06/20	12	143.29	1	146.50	143.00	11	13,158	0.08%
2022/06/17	11	143.82	7	146.50	148.00	4	13,111	0.03%
2022/06/16	7	148.00	6	147.33	143.00	1	13,017	0.01%
2022/06/15	20.1	153.22	13	151.08	148.00	7.1	12,813	0.06%
2022/06/14	11	159.00	1	161.00	163.00	10	12,769	0.08%
2022/06/13	1	161.00	3	161.33	161.00	-2	12,835	-0.02%
2022/06/10	0	0.00	1	168.00	168.00	-1	12,980	-0.01%
2022/06/09	3	169.33	7	169.93	167.50	-4	12,990	-0.03%
2022/06/08	16.2	169.00	13	169.65	168.50	3.2	12,915	0.03%
2022/06/07	16	167.97	2	168.50	166.50	14	12,937	0.11%
2022/06/06	2	169.00	6	169.67	170.00	-4	13,001	-0.03%
2022/06/02	8	166.06	9	166.61	167.50	-1	13,095	-0.01%
2022/06/01	14	167.89	9	166.28	166.00	5	13,153	0.04%
2022/05/31	8	171.69	3	173.00	175.00	5	13,006	0.04%
2022/05/30	6	172.25	13	170.81	172.50	-7	12,960	-0.05%
2022/05/27	20	162.48	25	163.06	160.50	-5	12,843	-0.04%
2022/05/26	29	156.50	2	156.50	156.50	27	13,010	0.21%
2022/05/25	14	158.18	14	159.57	164.50	0	13,056	0.00%
2022/05/24	5	163.80	2.1	168.09	160.50	2.9	12,946	0.02%
2022/05/23	0	0.00	1	173.50	171.50	-1	12,797	-0.01%
2022/05/20	4.5	171.44	8	171.38	169.00	-3.5	12,785	-0.03%
2022/05/19	0	0.00	1	173.00	173.50	-1	12,806	-0.01%
2022/05/18	15	175.57	10	176.65	175.00	5	12,902	0.04%
2022/05/17	3	171.00	4.1	172.50	174.00	-1.1	12,822	-0.01%
2022/05/16	12	170.79	7	175.14	169.50	5	12,833	0.04%
2022/05/13	0.5	172.50	6	171.58	172.50	-5.5	12,711	-0.04%
2022/05/12	2	167.25	1	165.00	164.00	1	12,656	0.01%
2022/05/11	6.2	169.24	2.2	168.09	168.00	4	12,661	0.03%
2022/05/10	4	169.49	5	167.90	172.00	-1	12,687	-0.01%
2022/05/09	16	170.03	5	169.60	166.50	11	12,792	0.09%
2022/05/06	13	171.04	6	172.83	170.50	7	12,849	0.05%
2022/05/05	4	181.63	4	184.25	181.00	0	12,688	0.00%
2022/05/04	6	177.33	5	178.40	177.00	1	12,499	0.01%
2022/05/03	0.1	173.00	2	173.25	175.00	-2	12,356	-0.02%
2022/04/29	22	172.77	25	167.08	171.50	-3	12,334	-0.02%
2022/04/28	11.2	160.73	9	160.83	160.50	2.2	12,098	0.02%
2022/04/27	6	168.17	2	167.25	167.50	4	11,828	0.03%
2022/04/26	8.2	173.45	3	179.67	168.50	5.2	11,380	0.05%
2022/04/25	12.1	175.50	9	177.83	178.00	3.1	11,284	0.03%
2022/04/22	4	187.63	2	184.25	184.00	2	11,231	0.02%
2022/04/21	1	193.00	3.9	195.21	197.00	-2.9	11,195	-0.03%
2022/04/20	0	0.00	1	193.00	192.50	-1	11,212	-0.01%
2022/04/19	0	0.00	2.1	188.99	188.50	-2.1	11,181	-0.02%
2022/04/18	0	0.00	3	180.33	184.00	-3	11,184	-0.03%
2022/04/15	5	182.50	3	181.83	181.00	2	11,315	0.02%
2022/04/14	4	187.50	6	190.58	189.50	-2	11,392	-0.02%
2022/04/13	3.1	184.39	5	186.00	187.00	-1.9	11,354	-0.02%
2022/04/12	3	185.00	6	186.17	185.50	-3	11,335	-0.03%
2022/04/11	8.4	183.39	15	186.77	182.50	-6.6	11,225	-0.06%
2022/04/08	9	193.39	8	195.25	192.00	1	11,119	0.01%
2022/04/07	26.3	199.98	26	196.87	192.50	0.3	11,093	0.00%
2022/04/06	8	200.13	3	201.17	205.00	5	10,782	0.05%
2022/04/01	9	201.94	27.2	196.40	202.50	-18.2	10,648	-0.17%
2022/03/31	1	193.00	1	195.00	194.50	0	10,713	0.00%
2022/03/30	0	0.00	8	198.75	198.00	-8	10,682	-0.07%
2022/03/29	14.1	196.50	6.2	194.41	193.50	7.9	10,621	0.07%
2022/03/28	2.1	196.61	1	197.00	201.00	1.1	10,430	0.01%
2022/03/25	33.6	205.71	34	203.32	203.00	-0.4	10,409	0.00%
2022/03/24	7	201.00	4	201.38	202.00	3	10,308	0.03%
2022/03/23	5	200.10	6	200.75	199.50	-1	10,287	-0.01%
2022/03/22	2	190.75	3	193.33	193.50	-1	10,185	-0.01%
2022/03/21	0	0.00	1	194.50	192.00	-1	10,192	-0.01%
2022/03/18	10	185.95	11	184.36	188.00	-1	10,105	-0.01%
2022/03/17	20	182.68	10	182.15	186.50	10	10,020	0.10%
2022/03/16	19	172.37	8	173.69	172.50	11	9,818	0.11%
2022/03/15	12	174.17	11	182.18	172.00	1	9,746	0.01%
2022/03/14	22.1	187.48	2	187.75	188.00	20.1	9,658	0.21%
2022/03/11	1.1	191.36	1	190.00	193.00	0.1	9,703	0.00%
2022/03/10	10	195.65	10	194.25	197.00	0	9,742	0.00%
2022/03/09	15.1	186.40	14	189.04	186.00	1.1	9,942	0.01%
2022/03/08	11.2	189.29	11	194.82	185.50	0.2	10,028	0.00%
2022/03/07	11	203.36	6	204.58	197.00	5	9,976	0.05%
2022/03/04	3	218.50	3	219.83	217.50	0	10,116	0.00%
2022/03/03	6	219.33	13	219.08	217.00	-7	10,209	-0.07%
2022/03/02	8	219.56	7	221.07	222.50	1	10,300	0.01%
2022/03/01	45	229.84	59	229.90	224.50	-14	10,268	-0.14%
2022/02/25	33	221.92	37	222.61	227.00	-4	9,965	-0.04%
2022/02/24	6	213.25	5	215.50	212.00	1	9,643	0.01%
2022/02/23	1	215.50	0	0.00	213.50	1	9,527	0.01%
2022/02/22	2	210.75	3	209.00	210.00	-1	9,546	-0.01%
2022/02/21	15	216.07	3	217.67	216.50	12	9,569	0.13%
2022/02/18	18	218.56	8	218.06	218.00	10	9,639	0.10%
2022/02/17	3	216.83	2	217.75	214.50	1	9,695	0.01%
2022/02/16	2	219.50	1	217.00	217.50	1	9,885	0.01%
2022/02/15	1	217.50	2	220.25	215.50	-1	9,957	-0.01%
2022/02/14	1	215.00	0	0.00	215.50	1	10,091	0.01%
2022/02/11	1	220.00	1	223.00	221.50	0	10,208	0.00%
2022/02/10	24	221.19	22.9	219.92	221.00	1.1	10,273	0.01%
2022/02/09	17	215.24	23.1	216.41	224.50	-6.1	10,328	-0.06%
2022/02/08	11	206.73	11.1	210.00	210.00	-0.1	10,357	0.00%
2022/02/07	10	202.50	10	202.50	202.50	0	10,415	0.00%
2022/01/26	10	198.50	11	201.50	201.50	-1	10,728	-0.01%
2022/01/25	0.2	200.25	0	0.00	198.00	0.2	11,165	0.00%
2022/01/24	14	202.18	13	204.92	206.00	1	11,590	0.01%
2022/01/21	1.2	204.58	7	202.07	200.50	-5.8	12,083	-0.05%
2022/01/20	2	213.00	1	209.00	213.00	1	12,331	0.01%
2022/01/19	6.2	212.35	2	213.00	213.00	4.2	13,147	0.03%
2022/01/18	2.6	218.42	4	218.13	217.50	-1.4	13,603	-0.01%
2022/01/17	9.2	208.00	4	201.50	208.50	5.2	13,734	0.04%
2022/01/13	0.2	201.50	0	0.00	200.50	0.2	14,596	0.00%
2022/01/12	30.2	201.83	3	203.50	201.00	27.2	15,503	0.18%
2022/01/11	1	203.00	0	0.00	200.00	1	15,874	0.01%
2022/01/10	15	206.33	10	203.00	206.50	5	16,040	0.03%
2022/01/07	4	218.38	0	0.00	212.50	4	16,284	0.02%
2022/01/06	2	223.75	2	225.75	228.00	0	16,485	0.00%
2022/01/05	6	233.08	6	231.33	230.00	0	16,749	0.00%
2022/01/04	1	236.00	1	235.50	235.50	0	17,006	0.00%
2022/01/03	3	237.00	3	238.00	236.00	0	17,532	0.00%
2021/12/30	3.1	235.60	2	233.75	233.00	1.1	17,819	0.01%
2021/12/29	2	237.25	0	0.00	236.50	2	17,930	0.01%
2021/12/28	0.1	239.00	2	237.75	239.50	-1.9	18,294	-0.01%
2021/12/27	34	248.18	42	245.82	237.00	-8	18,566	-0.04%
2021/12/24	2	239.25	0	0.00	238.50	2	18,515	0.01%
2021/12/23	4	237.38	9.2	236.89	237.50	-5.2	18,745	-0.03%
2021/12/22	10	232.00	10	229.15	232.00	0	18,920	0.00%
2021/12/20	3	227.00	1	235.50	226.50	2	19,327	0.01%
2021/12/17	1	233.50	0	0.00	231.00	1	19,509	0.01%
2021/12/16	1	232.00	4	231.88	233.50	-3	19,787	-0.02%
2021/12/15	1	217.50	1.1	223.19	227.00	-0.1	19,869	0.00%
2021/12/14	3	220.17	1	225.00	220.00	2	19,971	0.01%
2021/12/13	0	0.00	1.1	229.48	230.50	-1.1	20,096	-0.01%
2021/12/10	2.1	226.49	0	0.00	225.50	2.1	20,165	0.01%
2021/12/09	3.2	231.63	1	237.50	229.50	2.2	20,198	0.01%
2021/12/08	8.1	236.06	11	234.73	237.00	-2.9	20,324	-0.01%
2021/12/07	9	230.33	2	233.00	228.00	7	20,560	0.03%
2021/12/06	5	236.30	3	234.83	237.00	2	20,856	0.01%
2021/12/03	6	238.67	12.2	240.97	241.00	-6.2	21,325	-0.03%
2021/12/02	3	227.17	6	229.50	230.00	-3	21,728	-0.01%
2021/12/01	10	231.05	6	232.00	228.00	4	22,102	0.02%
2021/11/30	13	240.38	11	239.05	240.50	2	22,466	0.01%
2021/11/29	3.1	230.77	2	229.00	234.00	1.1	22,504	0.00%
2021/11/26	14	239.75	9	236.56	231.00	5	22,542	0.02%
2021/11/25	6.1	240.18	4	239.88	239.00	2.1	22,725	0.01%
2021/11/24	3	237.50	5.1	237.13	234.50	-2.1	22,834	-0.01%
2021/11/23	2	233.25	2	231.50	232.00	0	23,249	0.00%
2021/11/22	1	236.00	0	0.00	238.00	1	23,423	0.00%
2021/11/18	0	0.00	1	237.00	236.50	-1	24,138	0.00%
2021/11/17	0	0.00	0.2	238.00	243.00	-0.2	24,245	0.00%
2021/11/16	11.2	238.05	5	234.10	236.00	6.2	24,279	0.03%
2021/11/15	10	245.35	3	248.83	243.00	7	24,276	0.03%
2021/11/12	6	250.17	10	250.10	251.00	-4	24,240	-0.02%
2021/11/11	9	245.06	7.1	246.08	243.50	1.9	24,079	0.01%
2021/11/10	1	246.00	1	243.99	250.00	0	23,974	0.00%
2021/11/09	10	243.50	13	244.08	243.50	-3	23,930	-0.01%
2021/11/08	14	242.00	12	242.63	242.50	2	23,982	0.01%
2021/11/05	14	244.36	16	247.28	249.50	-2	23,957	-0.01%
2021/11/04	14.1	242.31	15.2	242.37	242.00	-1.1	23,880	0.00%
2021/11/03	26	237.73	26.1	235.50	241.50	-0.1	23,773	0.00%
2021/11/02	22.1	239.46	22	239.11	233.00	0.1	23,548	0.00%
2021/11/01	14.2	247.30	48.1	241.01	239.50	-33.9	23,279	-0.15%
2021/10/29	14.2	245.17	12	246.08	244.00	2.2	22,958	0.01%
2021/10/28	44	249.59	5	245.50	246.50	39	22,556	0.17%
2021/10/27	29	251.40	23.5	250.07	249.50	5.5	22,275	0.02%
2021/10/26	49	248.95	42	247.79	236.00	7	21,599	0.03%
2021/10/25	12	240.25	28	242.00	245.00	-16	21,430	-0.07%
2021/10/22	19	238.05	16	238.56	236.50	3	21,501	0.01%
2021/10/21	29.3	238.56	6	234.33	233.00	23.3	21,414	0.11%
2021/10/20	34.2	241.49	33	242.85	248.00	1.2	20,975	0.01%
2021/10/19	7	229.93	14.6	232.93	237.50	-7.6	20,214	-0.04%
2021/10/18	15	212.93	21.1	213.52	216.00	-6.1	20,181	-0.03%
2021/10/15	20	210.50	21	210.29	210.00	-1	20,158	0.00%
2021/10/14	32	204.08	22	201.52	200.00	10	19,953	0.05%
2021/10/13	11.4	209.08	11	205.41	203.00	0.4	19,745	0.00%
2021/10/12	23	218.72	25.1	218.22	219.00	-2.1	19,609	-0.01%
2021/10/08	21	215.83	20.1	217.52	221.00	0.9	19,698	0.00%
2021/10/07	13	202.08	29.7	207.36	211.00	-16.7	19,487	-0.09%
2021/10/06	4	195.75	2	200.25	192.00	2	19,542	0.01%
2021/10/05	24	195.23	24	194.83	201.50	0	19,785	0.00%
2021/10/04	14	198.61	9	200.56	191.00	5	19,784	0.03%
2021/10/01	26	198.62	18	199.92	200.50	8	20,020	0.04%
2021/09/30	17	199.12	29	200.59	202.00	-12	20,296	-0.06%
2021/09/29	9.3	197.08	11	195.18	193.00	-1.7	20,608	-0.01%
2021/09/28	12	199.92	14	200.75	207.00	-2	20,728	-0.01%
2021/09/27	7	211.71	3	206.17	206.50	4	20,624	0.02%
2021/09/24	9	217.44	8	217.38	217.00	1	20,506	0.00%
2021/09/23	15	214.37	25	213.92	215.00	-10	20,337	-0.05%
2021/09/22	6.2	203.29	1	203.50	204.00	5.2	20,080	0.03%
2021/09/17	9.2	209.00	10.1	209.62	212.00	-0.9	20,105	0.00%
2021/09/16	11	205.59	10.3	206.61	205.00	0.7	20,087	0.00%
2021/09/15	19	200.53	11.1	202.50	204.00	7.9	20,140	0.04%
2021/09/14	16	205.41	16	205.34	202.50	0	20,576	0.00%
2021/09/13	15.1	205.26	15	203.83	202.50	0.1	21,004	0.00%
2021/09/10	16	203.97	21.5	205.37	209.50	-5.5	21,183	-0.03%
2021/09/09	16.5	201.82	23	201.33	204.00	-6.5	21,152	-0.03%
2021/09/08	33.2	205.74	20	201.03	200.50	13.2	20,915	0.06%
2021/09/07	34.5	222.93	33	214.92	222.50	1.5	20,466	0.01%
2021/09/06	19	222.18	20.2	224.51	229.00	-1.2	19,797	-0.01%
2021/09/03	11	209.27	21	210.69	219.00	-10	19,314	-0.05%
2021/09/02	2	204.50	5.2	203.98	202.50	-3.2	18,905	-0.02%
2021/09/01	2	198.00	2	199.00	198.00	0	18,890	0.00%
2021/08/31	8	194.81	6	195.25	200.50	2	19,285	0.01%
2021/08/30	5	203.10	22.1	203.59	205.00	-17.1	19,724	-0.09%
2021/08/27	11	203.27	16.1	204.36	202.00	-5.1	19,769	-0.03%
2021/08/26	4	192.13	2	193.50	196.00	2	19,606	0.01%
2021/08/25	13	195.50	23.3	195.24	195.50	-10.3	19,482	-0.05%
2021/08/24	7	186.43	5	184.90	185.00	2	19,144	0.01%
2021/08/23	1	176.50	7	182.57	184.50	-6	18,981	-0.03%
2021/08/20	3	168.17	7	168.86	168.00	-4	18,870	-0.02%
2021/08/19	4	166.00	2	164.00	159.00	2	18,780	0.01%
2021/08/18	8	169.63	5	170.10	172.50	3	18,751	0.02%
2021/08/13	2	176.75	1	171.00	174.50	1	18,812	0.01%
2021/08/12	3	178.50	8	179.13	180.00	-5	18,829	-0.03%
2021/08/11	10	175.40	7	170.71	170.50	3	18,676	0.02%
2021/08/10	11	172.91	10	173.25	181.00	1	18,783	0.01%
2021/08/09	3	177.00	0	0.00	176.00	3	18,841	0.02%
2021/08/06	6.2	181.34	6	181.00	181.50	0.2	18,864	0.00%
2021/08/05	8	186.13	12	186.79	186.50	-4	18,898	-0.02%
2021/08/04	17	185.74	10.1	186.02	182.00	6.9	18,944	0.04%
2021/08/03	11.2	187.78	10	189.10	190.00	1.2	18,935	0.01%
2021/08/02	3	183.33	3	183.17	188.00	0	18,806	0.00%
2021/07/30	3	185.83	2	190.75	184.00	1	18,849	0.01%
2021/07/29	18	191.25	22	193.18	194.00	-4	18,762	-0.02%
2021/07/28	15.1	173.88	14	175.50	179.50	1.1	18,481	0.01%
2021/07/27	8.1	186.98	5.1	184.08	184.00	3	18,249	0.02%
2021/07/26	9	195.67	1	197.00	197.00	8	18,009	0.04%
2021/07/23	43.2	204.84	27.2	208.96	199.50	16	17,961	0.09%
2021/07/22	29.3	200.04	44.2	202.18	209.50	-14.9	18,108	-0.08%
2021/07/21	7	190.64	4	193.00	190.50	3	17,898	0.02%
2021/07/20	14	187.89	20	191.03	186.00	-6	17,766	-0.03%
2021/07/19	20.1	188.52	3	191.83	186.50	17.1	17,608	0.10%
2021/07/16	28.1	189.77	13.5	190.80	193.00	14.6	17,533	0.08%
2021/07/15	17	195.97	26.3	190.45	195.50	-9.3	17,337	-0.05%
2021/07/14	7	183.00	13.5	184.74	181.00	-6.5	16,919	-0.04%
2021/07/13	7.6	180.50	1	183.50	176.50	6.6	16,770	0.04%
2021/07/12	22	183.89	22	184.75	188.50	0	16,627	0.00%
2021/07/09	14	170.89	15	173.27	176.00	-1	16,335	-0.01%
2021/07/08	1	174.50	8.3	172.04	174.00	-7.3	16,122	-0.05%
2021/07/07	24	160.21	21.1	162.33	159.00	2.9	15,711	0.02%
2021/07/06	43.1	150.58	44	154.36	159.00	-0.9	15,290	-0.01%
2021/07/05	6	141.75	11	145.55	150.00	-5	14,862	-0.03%
2021/07/02	2	133.75	6.1	134.64	136.50	-4.1	14,581	-0.03%
2021/07/01	3	129.50	1	133.00	130.00	2	14,533	0.01%
2021/06/30	0	0.00	0.1	132.00	135.00	-0.1	14,662	0.00%
2021/06/29	2.1	132.00	1.5	131.33	131.00	0.6	14,834	0.00%
2021/06/28	19	132.08	16	132.69	131.50	3	15,167	0.02%
2021/06/25	1	136.50	9	140.50	136.50	-8	15,362	-0.05%
2021/06/24	82	139.32	92.1	137.51	136.50	-10.1	15,430	-0.07%
2021/06/23	55.1	138.87	42	139.81	137.00	13.1	15,546	0.08%
2021/06/22	2.1	134.33	20	132.60	137.50	-17.9	15,065	-0.12%
2021/06/21	25.4	128.08	19	128.74	125.00	6.4	14,550	0.04%
2021/06/18	15	124.13	23	127.07	124.50	-8	14,173	-0.06%
2021/06/17	5	117.70	8	122.25	122.00	-3	13,875	-0.02%
2021/06/16	9	117.56	9	116.83	115.50	0	13,705	0.00%
2021/06/15	2	119.00	2	119.00	118.50	0	13,595	0.00%
2021/06/11	6	118.08	5	121.40	118.00	1	13,544	0.01%
2021/06/10	7	122.07	4.9	120.52	121.50	2.2	13,417	0.02%
2021/06/09	19	123.34	15	121.77	121.50	4	13,330	0.03%
2021/06/08	29.7	125.75	19	124.26	122.00	10.7	13,062	0.08%
2021/06/07	21.8	121.17	42.5	124.46	126.00	-20.7	12,554	-0.16%
2021/06/04	1	116.00	5.1	117.39	116.00	-4.1	11,828	-0.03%
2021/06/03	13	112.15	24	114.38	118.50	-11	11,556	-0.10%
2021/06/02	5	111.40	4	112.50	108.50	1	11,197	0.01%
2021/06/01	8	109.50	8	111.19	109.50	0	11,169	0.00%
2021/05/31	8	107.50	11	109.68	109.50	-3	11,115	-0.03%
2021/05/28	3	103.67	3	104.67	104.50	0	10,979	0.00%
2021/05/27	7	101.43	0	0.00	103.00	7	10,978	0.06%
2021/05/26	16	105.22	10	104.30	104.50	6	10,998	0.05%
2021/05/25	5	100.28	19	103.35	104.50	-14	11,058	-0.13%
2021/05/24	7	95.24	3	95.50	96.00	4	11,321	0.04%
2021/05/21	5	91.52	12	92.84	94.40	-7	11,439	-0.06%
2021/05/20	7.2	89.71	2	88.75	88.20	5.2	11,606	0.04%
2021/05/19	4	94.43	4	94.45	94.00	0	11,700	0.00%
2021/05/18	8	93.44	5	93.62	94.20	3	11,978	0.03%
2021/05/17	3	90.83	13	92.37	90.20	-10	12,115	-0.08%
2021/05/14	5	89.16	4	90.20	89.20	1	12,079	0.01%
2021/05/13	0	0.00	1	89.10	86.10	-1	12,285	-0.01%
2021/05/12	5	83.56	3	85.63	87.40	2	12,262	0.02%
2021/05/11	3	90.40	11	91.75	88.00	-8	12,169	-0.07%
2021/05/10	4	97.33	1	96.60	96.20	3	12,243	0.02%
2021/05/07	3	101.00	34	100.69	100.50	-31	12,339	-0.25%
2021/05/06	33	97.00	14	98.01	95.50	19	12,339	0.15%
2021/05/05	0.1	96.80	1	95.90	95.00	-0.9	12,391	-0.01%
2021/05/04	3	98.39	3	96.93	97.60	0	12,417	0.00%
2021/05/03	10	102.35	2	101.25	102.00	8	12,442	0.06%
2021/04/29	20.2	106.13	25	105.58	105.50	-4.8	12,594	-0.04%
2021/04/28	15	109.90	16	110.50	109.00	-1	12,756	-0.01%
2021/04/27	22	105.91	4	106.38	107.50	18	12,631	0.14%
2021/04/26	5.5	110.41	3	110.83	111.00	2.5	12,451	0.02%
2021/04/23	5	112.10	7	111.07	113.00	-2	12,412	-0.02%
2021/04/22	7	109.93	8	111.31	108.50	-1	12,462	-0.01%
2021/04/21	1	112.50	18	111.50	111.00	-17	12,475	-0.14%
2021/04/20	4	112.63	5	113.00	114.00	-1	12,822	-0.01%
2021/04/19	9	115.72	9	116.50	113.00	0	13,083	0.00%
2021/04/16	35	114.04	37	115.76	116.50	-2	13,118	-0.02%
2021/04/15	10	109.35	7	108.43	110.50	3	12,997	0.02%
2021/04/14	7	105.64	5	104.80	104.50	2	13,102	0.02%
2021/04/13	12	110.04	8.5	111.85	107.50	3.5	13,201	0.03%
2021/04/12	6	111.92	6	111.25	112.00	0	13,332	0.00%
2021/04/09	12	115.08	11.4	114.58	112.00	0.6	13,534	0.00%
2021/04/08	9.4	114.01	2	113.00	112.00	7.4	13,409	0.06%
2021/04/07	14	114.25	23	113.30	115.00	-9	13,361	-0.07%
2021/04/06	14.1	114.68	11	112.59	116.00	3.1	13,343	0.02%
2021/04/01	46	112.42	13	110.38	109.50	33	13,182	0.25%
2021/03/31	10	110.70	16	111.28	112.00	-6	12,952	-0.05%
2021/03/30	19	106.37	24	106.67	105.50	-5	12,575	-0.04%
2021/03/29	11	101.55	8	100.75	100.50	3	12,244	0.02%
2021/03/26	6	98.40	23	99.13	102.50	-17	12,027	-0.14%
2021/03/25	14	94.41	19.2	95.12	93.30	-5.2	11,722	-0.04%
2021/03/24	18	94.02	16	93.90	93.30	2	11,666	0.02%
2021/03/23	1	92.00	3	92.97	90.70	-2	11,678	-0.02%
2021/03/22	4	90.03	1	91.20	91.50	3	11,766	0.03%
2021/03/19	11	90.55	0	0.00	90.60	11	11,844	0.09%
2021/03/18	0	0.00	1	93.80	93.40	-1	11,924	-0.01%
2021/03/17	1	93.20	1	92.90	92.70	0	12,204	0.00%
2021/03/16	1	93.50	1	93.70	93.30	0	12,264	0.00%
2021/03/12	1	96.10	2	95.80	95.00	-1	12,394	-0.01%
2021/03/11	4	95.20	5	94.88	94.90	-1	12,461	-0.01%
2021/03/10	2	92.35	1	93.20	94.90	1	12,435	0.01%
2021/03/09	2	90.45	2	89.65	89.60	0	12,473	0.00%
2021/03/08	3	93.90	29	93.70	92.20	-26	12,630	-0.21%
2021/03/05	1	90.00	3	92.43	91.10	-2	13,043	-0.02%
2021/03/04	4	93.50	6	93.55	92.00	-2	13,503	-0.01%
2021/03/03	1	93.40	1	92.40	92.00	0	14,129	0.00%
2021/03/02	0	0.00	2	94.80	93.60	-2	14,989	-0.01%
2021/02/26	5	97.46	3	96.63	96.10	2	15,742	0.01%
2021/02/25	8	99.63	15	99.23	99.50	-7	16,067	-0.04%
2021/02/24	14	99.85	21	99.76	96.50	-7	15,944	-0.04%
2021/02/23	20.2	97.32	31	96.89	95.30	-10.8	15,577	-0.07%
2021/02/22	17	98.30	22	97.61	98.50	-5	15,472	-0.03%
2021/02/19	5.3	92.71	19	92.64	93.00	-13.7	15,248	-0.09%
2021/02/18	6	88.88	32	90.19	91.30	-26	15,315	-0.17%
2021/02/17	2	84.15	19	86.52	88.30	-17	15,075	-0.11%
2021/02/05	7	80.39	4	80.75	80.30	3	14,865	0.02%
2021/02/04	13	80.95	5	80.96	82.00	8	14,829	0.05%
2021/02/03	11	76.28	1	78.00	79.10	10	14,645	0.07%
2021/02/02	8	75.59	8	75.19	75.50	0	14,931	0.00%
2021/02/01	5	74.42	0	0.00	74.30	5	14,977	0.03%
2021/01/29	4	79.58	24	80.37	78.10	-20	15,047	-0.13%
2021/01/28	5	82.18	4	82.10	81.60	1	15,432	0.01%
2021/01/27	3.2	86.01	1	85.60	85.50	2.2	16,075	0.01%
2021/01/26	1	88.00	3	89.07	87.10	-2	16,288	-0.01%
2021/01/25	10	89.27	2	92.50	87.90	8	16,816	0.05%
2021/01/22	18	90.06	25	91.64	91.50	-7	16,867	-0.04%
2021/01/21	2	89.35	27	90.49	89.30	-25	17,204	-0.15%
2021/01/20	26	88.41	42	88.64	87.20	-16	17,173	-0.09%
2021/01/19	1	89.10	11	88.39	87.70	-10	17,140	-0.06%
2021/01/18	4	86.93	0.5	88.00	88.10	3.5	17,175	0.02%
2021/01/15	2	88.20	16	88.53	88.30	-14	17,186	-0.08%
2021/01/14	11	88.50	4	88.40	87.70	7	17,319	0.04%
2021/01/13	29	90.66	19	90.64	89.10	10	17,321	0.06%
2021/01/12	11	89.29	28	90.06	90.00	-17	17,027	-0.10%
2021/01/11	0.3	88.00	14.1	88.34	88.70	-13.8	16,874	-0.08%
2021/01/08	7	87.69	4	86.53	86.20	3	16,876	0.02%
2021/01/07	7	87.06	13	87.58	88.20	-6	17,285	-0.03%
2021/01/06	30	86.85	0	0.00	85.00	30	17,545	0.17%
2021/01/05	4	85.00	8	85.96	85.80	-4	17,390	-0.02%
2021/01/04	4.1	85.30	10	84.34	85.00	-5.9	17,323	-0.03%
2020/12/31	1	80.50	0	0.00	80.90	1	17,264	0.01%
2020/12/30	4	80.05	1	80.10	80.50	3	17,305	0.02%
2020/12/29	7	81.01	0	0.00	80.40	7	17,324	0.04%
2020/12/28	5	80.76	5	80.88	80.50	0	17,313	0.00%
2020/12/25	2	82.20	3	81.07	81.40	-1	17,307	-0.01%
2020/12/24	1	83.00	0	0.00	82.50	1	17,381	0.01%
2020/12/23	4	81.00	3	81.67	82.00	1	17,506	0.01%
2020/12/22	7	81.96	2	81.70	80.00	5	17,610	0.03%
2020/12/21	6	82.02	0	0.00	82.20	6	17,662	0.03%
2020/12/18	20	84.00	0	0.00	84.40	20	17,650	0.11%
2020/12/17	4	83.75	3	84.70	84.00	1	17,731	0.01%
2020/12/16	4	84.98	1	84.70	84.70	3	17,683	0.02%
2020/12/15	8	83.93	13	84.10	84.00	-5	17,650	-0.03%
2020/12/14	1	83.00	1	86.30	86.30	0	17,707	0.00%
2020/12/11	10	84.61	12	86.23	83.60	-2	17,937	-0.01%
2020/12/10	4	84.75	1	84.00	84.20	3	18,101	0.02%
2020/12/09	4	85.85	1	85.70	85.70	3	18,131	0.02%
2020/12/08	1	86.80	0	0.00	86.70	1	18,114	0.01%
2020/12/07	15	87.45	16	85.81	85.50	-1	18,060	-0.01%
2020/12/04	8	86.75	20	85.78	85.90	-12	17,952	-0.07%
2020/12/03	5	86.96	6	85.62	87.10	-1	17,902	-0.01%
2020/12/02	17	86.69	15	86.67	86.80	2	17,932	0.01%
2020/12/01	45	86.16	14	85.30	85.80	31	17,834	0.17%
2020/11/30	31	92.99	30	91.94	90.70	1	17,563	0.01%
2020/11/27	87	92.32	61	91.33	91.00	26	17,211	0.15%
2020/11/26	41	86.90	56	88.93	92.40	-15	16,793	-0.09%
2020/11/25	35	86.38	27	86.04	84.00	8	15,961	0.05%
2020/11/24	5	83.14	25	83.80	84.70	-20	15,358	-0.13%
2020/11/23	7	76.30	3	76.80	77.00	4	15,027	0.03%
2020/11/20	1	75.40	0	0.00	75.20	1	14,990	0.01%
2020/11/19	2	75.70	0	0.00	75.60	2	15,066	0.01%
2020/11/18	12	77.39	1	77.20	77.20	11	15,162	0.07%
2020/11/17	8	78.34	26	78.20	78.40	-18	15,253	-0.12%
2020/11/16	17	75.54	0	76.00	75.40	17	15,178	0.11%
2020/11/13	33	76.75	27	75.43	76.00	6	15,309	0.04%
2020/11/12	3	77.33	3	79.23	77.00	0	15,305	0.00%
2020/11/11	12	78.84	18	78.18	78.00	-6	15,513	-0.04%
2020/11/10	26	79.10	24	79.80	78.10	2	16,185	0.01%
2020/11/09	5	78.50	0	0.00	77.80	5	16,619	0.03%
2020/11/06	18	78.37	13	77.94	77.20	5	17,036	0.03%
2020/11/05	25.3	78.35	37	79.18	78.30	-11.8	17,082	-0.07%
2020/11/04	37	77.47	78	75.99	78.00	-41	16,720	-0.25%
2020/11/03	54	72.78	49	73.02	73.30	5	16,115	0.03%
2020/11/02	33	71.83	50	72.37	72.30	-17	15,984	-0.11%
2020/10/30	8	69.29	15	69.11	69.10	-7	15,737	-0.04%
2020/10/29	23	68.63	36	68.58	68.90	-13	15,809	-0.08%
2020/10/28	39	65.35	5	65.14	65.80	34	15,306	0.22%
2020/10/27	9	67.63	17	68.21	67.40	-8	15,332	-0.05%
2020/10/26	8	67.30	0	0.00	66.70	8	15,433	0.05%
2020/10/23	12	67.73	26	67.65	67.80	-14	15,551	-0.09%
2020/10/22	41	69.35	14	68.96	68.90	27	15,856	0.17%
2020/10/21	1	72.00	2	71.90	71.80	-1	15,640	-0.01%
2020/10/20	2	70.80	1	71.50	71.50	1	15,742	0.01%
2020/10/19	6	72.05	13	72.00	72.40	-7	15,732	-0.04%
2020/10/16	8	71.61	2	72.35	70.10	6	15,759	0.04%
2020/10/15	62	73.86	22	73.15	72.80	40	15,850	0.25%
2020/10/14	13	71.02	22	71.47	72.30	-9	15,363	-0.06%
2020/10/13	5	66.70	2	66.70	67.30	3	14,959	0.02%
2020/10/12	9	66.99	13	68.24	68.40	-4	14,992	-0.03%
2020/10/08	4	68.63	10	68.66	68.10	-6	15,011	-0.04%
2020/10/07	3	67.27	3	66.83	67.10	0	14,852	0.00%
2020/10/06	3	66.30	1.1	68.21	66.50	2	14,831	0.01%
2020/10/05	0	0.00	3	67.23	66.60	-3	14,962	-0.02%
2020/09/30	1	64.60	0	0.00	65.90	1	15,080	0.01%
2020/09/29	9	65.67	10	65.67	64.90	-1	15,146	-0.01%
2020/09/28	1	67.00	2	66.40	66.40	-1	15,193	-0.01%
2020/09/25	8	62.59	2	62.50	62.50	6	15,142	0.04%
2020/09/24	2	64.50	14	64.04	64.90	-12	15,156	-0.08%
2020/09/23	2	65.25	4	64.90	65.00	-2	15,192	-0.01%
2020/09/22	6	66.55	2	66.35	66.40	4	15,480	0.03%
2020/09/21	11	69.08	1	69.50	68.10	10	15,912	0.06%
2020/09/18	2	68.50	2	69.00	68.90	0	16,263	0.00%
2020/09/17	7	69.01	12	68.43	68.00	-5	16,280	-0.03%
2020/09/16	10	70.39	17	69.60	69.20	-7	16,266	-0.04%
2020/09/15	29	69.28	26	68.90	68.70	3	16,187	0.02%
2020/09/14	4	65.13	2	64.80	65.40	2	16,305	0.01%
2020/09/11	4	61.83	4	62.03	62.20	0	16,451	0.00%
2020/09/10	6	63.23	4	64.03	63.20	2	16,575	0.01%
2020/09/09	7	63.00	9	63.19	64.40	-2	16,862	-0.01%
2020/09/08	10	63.82	11	64.05	64.00	-1	17,180	-0.01%
2020/09/07	8	64.68	3	64.70	64.00	5	17,740	0.03%
2020/09/04	6	65.25	4	65.85	67.00	2	18,605	0.01%
2020/09/03	15	67.01	11	66.66	66.10	4	19,085	0.02%
2020/09/02	6	67.65	2	67.10	67.40	4	18,943	0.02%
2020/09/01	12	67.55	13	67.83	68.00	-1	18,918	-0.01%
2020/08/31	3	64.60	0	0.00	63.80	3	18,645	0.02%
2020/08/28	9	64.44	18	63.69	63.80	-9	18,598	-0.05%
2020/08/27	7	66.99	7	67.76	66.60	0	18,462	0.00%
2020/08/26	5	67.04	2	66.30	66.30	3	18,586	0.02%
2020/08/25	15	67.03	0	0.00	67.50	15	18,694	0.08%
2020/08/24	24	69.11	25	68.01	66.30	-1	18,625	-0.01%
2020/08/21	8	69.35	2	70.50	68.90	6	18,469	0.03%
2020/08/20	15	70.89	4	71.43	69.80	11	18,355	0.06%
2020/08/19	21	79.47	10	80.41	77.50	11	18,230	0.06%
2020/08/18	5	80.16	10	80.56	80.20	-5	18,173	-0.03%
2020/08/17	10	78.92	11	78.74	79.00	-1	18,069	-0.01%
2020/08/14	35	76.70	27	76.95	77.20	8	17,719	0.05%
2020/08/13	37	84.74	23	81.10	77.90	14	16,916	0.08%
2020/08/12	15	86.37	21	86.42	86.20	-6	16,110	-0.04%
2020/08/11	14	84.65	16	84.99	82.50	-2	15,567	-0.01%
2020/08/10	3	83.57	4	83.65	82.60	-1	15,235	-0.01%
2020/08/07	5	81.18	2	82.10	80.70	3	15,084	0.02%
2020/08/06	6	83.15	4	83.10	83.00	2	14,933	0.01%
2020/08/05	12	81.21	22	82.14	81.70	-10	14,694	-0.07%
2020/08/04	15	79.35	24	78.65	77.50	-9	14,364	-0.06%
2020/08/03	32	77.49	17	77.57	76.00	15	14,091	0.11%
2020/07/31	21	75.60	24	76.96	77.40	-3	14,018	-0.02%
2020/07/30	6	74.72	16	74.99	75.80	-10	13,762	-0.07%
2020/07/29	4	73.35	5	72.22	72.70	-1	13,464	-0.01%
2020/07/28	5	72.44	17	72.69	72.80	-12	13,322	-0.09%
2020/07/27	0	0.00	1	70.00	69.50	-1	13,023	-0.01%
2020/07/24	7	71.83	10	71.40	69.80	-3	13,044	-0.02%
2020/07/23	3	70.13	4	70.33	70.70	-1	12,884	-0.01%
2020/07/22	10	70.32	23	70.02	70.50	-13	12,980	-0.10%
2020/07/21	13	68.58	19	68.93	69.10	-6	12,911	-0.05%
2020/07/20	3	64.87	6	63.93	65.20	-3	12,644	-0.02%
2020/07/17	9	65.20	1	64.70	64.70	8	12,639	0.06%
2020/07/16	8	66.83	9	66.93	67.20	-1	12,594	-0.01%
2020/07/15	14	66.15	6	64.97	64.90	8	12,503	0.06%
2020/07/14	3	67.77	1	68.40	67.70	2	12,380	0.02%
2020/07/13	4	68.15	3	68.50	68.00	1	12,348	0.01%
2020/07/10	5	67.98	2	69.20	67.10	3	12,452	0.02%
2020/07/09	7	73.03	3	72.60	71.00	4	12,414	0.03%
2020/07/08	11	72.85	24	72.62	73.90	-13	12,229	-0.11%
2020/07/07	1	71.80	40	72.61	72.00	-39	12,119	-0.32%
2020/07/06	12	72.95	3	73.20	73.00	9	12,037	0.07%
2020/07/03	9	72.16	4.5	72.74	71.50	4.5	11,982	0.04%
2020/07/02	4	72.53	2	71.85	72.90	2	11,879	0.02%
2020/07/01	13.8	72.53	18	73.24	72.50	-4.2	11,799	-0.04%
2020/06/30	32	71.15	8	71.50	70.30	24	11,524	0.21%
2020/06/29	15	67.59	16	68.01	67.70	-1	11,088	-0.01%
2020/06/24	0	0.00	11	65.64	65.70	-11	10,727	-0.10%
2020/06/23	2	64.35	103.1	64.58	65.20	-101.1	10,740	-0.94%	大賣/鉅額交易
2020/06/22	9	64.81	11	65.28	64.70	-2	10,613	-0.02%
2020/06/19	13	64.48	20	64.42	65.50	-7	10,362	-0.07%
2020/06/18	12	61.19	1	61.80	62.60	11	9,793	0.11%
2020/06/17	5	60.48	8	60.79	60.60	-3	9,542	-0.03%
2020/06/16	37	62.06	34	61.23	61.00	3	9,437	0.03%
2020/06/15	144	62.60	68	62.07	61.10	76	9,162	0.83%	大買/
2020/06/12	88	63.97	66	63.61	62.50	22	8,859	0.25%
2020/06/11	39	62.66	64	63.31	65.00	-25	8,373	-0.30%
2020/06/10	46	57.18	42	57.92	59.70	4	7,388	0.05%
2020/06/09	1	53.80	10	54.30	54.30	-9	6,884	-0.13%
2020/06/08	9	54.10	9	54.50	52.80	0	6,868	0.00%
2020/06/05	6	52.78	0	0.00	52.90	6	6,718	0.09%
2020/06/04	0	0.00	21	52.99	52.60	-21	6,721	-0.31%
2020/06/03	6	52.57	5	52.40	52.60	1	6,738	0.01%
2020/06/02	12	53.11	18	52.95	52.50	-6	6,632	-0.09%
2020/06/01	2	50.20	18	50.01	51.20	-16	6,401	-0.25%
2020/05/29	0	0.00	3	48.13	48.15	-3	6,224	-0.05%
2020/05/28	6	47.03	15	46.92	46.70	-9	6,153	-0.15%
2020/05/27	18	46.45	1	46.90	46.30	17	6,158	0.28%
2020/05/26	8	46.03	7	46.58	46.40	1	6,110	0.02%
2020/05/25	19	44.87	15	45.02	45.00	4	6,057	0.07%
2020/05/22	7	46.87	3	46.38	46.40	4	6,026	0.07%
2020/05/21	8	47.44	3	47.35	47.35	5	6,228	0.08%
2020/05/20	2	47.35	0	0.00	46.95	2	6,325	0.03%
2020/05/19	12	47.71	10	48.05	48.00	2	6,382	0.03%
2020/05/18	6	48.33	1	48.00	47.90	5	6,374	0.08%
2020/05/15	2	50.55	1	50.90	50.70	1	6,410	0.02%
2020/05/14	14	51.66	2	53.55	51.00	12	6,493	0.18%
2020/05/13	1	53.20	1	53.00	53.10	0	6,489	0.00%
2020/05/12	2	54.40	3	53.63	53.50	-1	6,575	-0.02%
2020/05/11	1	53.80	3	54.67	54.70	-2	6,782	-0.03%
2020/05/08	1	53.20	4	53.25	53.30	-3	6,864	-0.04%
2020/05/07	3	52.70	4	52.85	52.20	-1	6,934	-0.01%
2020/05/06	1	52.40	0	0.00	51.60	1	7,080	0.01%
2020/05/05	1	51.60	15	51.60	51.60	-14	7,198	-0.19%
2020/04/30	0	0.00	7	52.19	52.80	-7	7,118	-0.10%
2020/04/29	4	50.93	6	51.13	51.00	-2	7,048	-0.03%
2020/04/28	3	50.50	3	50.53	50.00	0	6,974	0.00%
2020/04/27	3	50.20	3	51.23	50.40	0	6,979	0.00%
2020/04/24	3	49.30	2	49.58	50.90	1	6,799	0.01%
2020/04/23	2	48.15	0	0.00	47.95	2	6,681	0.03%
2020/04/22	1	47.40	4	47.68	48.70	-3	6,628	-0.05%
2020/04/21	1	47.15	1	48.10	47.15	0	6,560	0.00%
2020/04/20	2	48.33	3	48.10	48.00	-1	6,501	-0.02%
2020/04/17	3	47.23	1	47.20	47.25	2	6,484	0.03%
2020/04/16	1	47.70	6	47.69	48.25	-5	6,393	-0.08%
2020/04/15	4	48.45	4	48.39	47.60	0	6,372	0.00%
2020/04/14	3	47.05	5	46.69	47.45	-2	6,214	-0.03%
2020/04/13	5	43.47	7	44.20	43.15	-2	6,099	-0.03%
2020/04/10	1	42.15	0	0.00	43.70	1	6,161	0.02%
2020/04/09	2	43.65	1	44.30	42.95	1	6,191	0.02%
2020/04/08	8	43.89	0	0.00	43.90	8	6,190	0.13%
2020/04/07	2	43.58	2	43.95	44.30	0	6,123	0.00%
2020/04/06	4	42.64	4	42.94	42.20	0	6,030	0.00%
2020/04/01	2	40.43	7	41.56	41.70	-5	5,971	-0.08%
2020/03/31	8	40.16	7	40.16	40.45	1	5,882	0.02%
2020/03/30	3	37.17	3	37.23	38.30	0	5,801	0.00%
2020/03/27	2	37.58	1	37.50	36.75	1	5,793	0.02%
2020/03/26	1	36.50	0	0.00	36.50	1	5,722	0.02%
2020/03/25	21	36.29	1	36.35	35.60	20	5,689	0.35%
2020/03/24	0	0.00	1	33.85	33.85	-1	5,720	-0.02%
2020/03/23	5	31.00	0	0.00	31.10	5	5,890	0.08%
2020/03/20	12	32.28	1	33.45	33.40	11	6,019	0.18%
2020/03/19	1	31.05	2	31.05	31.05	-1	5,957	-0.02%
2020/03/18	1	35.50	19	36.00	34.50	-18	5,950	-0.30%
2020/03/17	1	35.40	0	0.00	35.20	1	6,035	0.02%
2020/03/16	2	39.93	1	41.05	39.00	1	6,167	0.02%
2020/03/13	2	39.95	0	0.00	42.75	2	6,130	0.03%
2020/03/12	14	45.25	12	44.35	44.15	2	6,072	0.03%
2020/03/11	2	49.10	4	50.04	48.95	-2	6,103	-0.03%
2020/03/10	0	0.00	1	49.30	49.60	-1	6,198	-0.02%
2020/03/09	7	49.75	1	49.95	49.20	6	6,206	0.10%
2020/03/06	4	52.50	0	0.00	52.70	4	6,156	0.06%
2020/03/05	5	52.94	6	52.95	52.50	-1	6,247	-0.02%
2020/03/04	1	52.40	2	51.60	52.70	-1	6,363	-0.02%
2020/03/03	2	54.50	1	53.10	52.60	1	6,535	0.02%
2020/03/02	0	0.00	4	52.45	52.80	-4	6,924	-0.06%
2020/02/27	13	51.95	11	52.12	51.60	2	6,949	0.03%
2020/02/26	4	53.15	1	52.80	52.60	3	6,936	0.04%
2020/02/25	11	55.28	13	55.38	54.30	-2	6,965	-0.03%
2020/02/24	33	54.99	38	55.82	55.80	-5	6,912	-0.07%
2020/02/21	4	54.48	7	55.09	54.20	-3	6,832	-0.04%
2020/02/20	1	54.20	5	54.18	54.10	-4	7,202	-0.06%
2020/02/19	0	0.00	5	53.52	53.70	-5	7,179	-0.07%
2020/02/18	6	52.87	2	53.40	52.40	4	7,190	0.06%
2020/02/17	0	0.00	8	53.70	54.20	-8	7,103	-0.11%
2020/02/14	1	53.50	1	53.30	53.00	0	7,021	0.00%
2020/02/13	7	53.04	7	52.96	53.00	0	7,030	0.00%
2020/02/12	10	51.74	10	51.73	52.70	0	6,933	0.00%
2020/02/11	1	50.60	4	50.00	51.20	-3	6,750	-0.04%
2020/02/10	0	0.00	1	49.80	48.75	-1	6,657	-0.02%
2020/02/07	6	51.03	3	51.07	50.20	3	6,601	0.05%
2020/02/06	0	0.00	8	51.14	51.30	-8	6,432	-0.12%
2020/02/05	4	46.98	1	47.10	46.65	3	6,383	0.05%
2020/02/04	3	47.17	2	47.05	47.20	1	6,436	0.02%
2020/02/03	3	45.27	0	0.00	45.75	3	6,517	0.05%
2020/01/31	1	45.60	0	0.00	47.00	1	6,613	0.02%
2020/01/30	1	46.35	2	45.65	45.55	-1	6,898	-0.01%
2020/01/17	0	0.00	2	50.00	50.00	-2	7,249	-0.03%
2020/01/16	1	49.10	0	0.00	48.90	1	7,378	0.01%
2020/01/14	0	0.00	2	50.10	50.30	-2	7,691	-0.03%
2020/01/13	1	49.50	1	50.30	49.65	0	7,794	0.00%
2020/01/10	1	47.80	1	48.45	48.20	0	7,916	0.00%
2020/01/09	3	48.37	17	48.20	48.00	-14	8,283	-0.17%
2020/01/08	4	47.78	3	47.82	47.95	1	8,495	0.01%
2020/01/07	9	48.26	5	48.45	47.95	4	8,524	0.05%
2020/01/06	3	49.43	0	0.00	49.10	3	8,494	0.04%
2020/01/03	4	51.33	5	51.14	51.00	-1	8,427	-0.01%
2020/01/02	21	51.84	2	51.35	51.50	19	8,399	0.23%
2019/12/30	2	52.00	0	0.00	51.90	2	8,395	0.02%
2019/12/27	0	0.00	1	52.20	52.40	-1	8,438	-0.01%
2019/12/26	4	51.93	3	51.97	51.50	1	8,452	0.01%
2019/12/25	4	51.40	3	51.80	51.90	1	8,516	0.01%
2019/12/24	5	51.80	5	52.26	51.80	0	8,553	0.00%
2019/12/23	5	52.24	1	53.60	52.20	4	8,517	0.05%
2019/12/20	8	53.49	3	53.80	53.30	5	8,486	0.06%
2019/12/19	7	53.83	9	54.00	54.10	-2	8,595	-0.02%
2019/12/18	21	54.91	9	54.89	54.40	12	8,588	0.14%
2019/12/17	8	55.56	27	55.61	56.00	-19	8,552	-0.22%
2019/12/16	5	53.90	3	53.80	53.90	2	8,580	0.02%
2019/12/13	4	54.23	1	54.00	54.40	3	8,806	0.03%
2019/12/12	2	54.75	2	55.00	55.00	0	9,032	0.00%
2019/12/11	17	54.86	20	55.26	54.70	-3	9,316	-0.03%
2019/12/10	1	53.60	1	54.30	53.40	0	9,089	0.00%
2019/12/09	3	54.10	2	54.30	53.60	1	9,208	0.01%
2019/12/06	1	54.20	6	54.50	54.30	-5	9,375	-0.05%
2019/12/05	6	54.25	10	53.93	54.00	-4	9,346	-0.04%
2019/12/04	1	52.20	3	51.53	52.20	-2	9,356	-0.02%
2019/12/03	5	51.48	2	51.45	51.80	3	9,329	0.03%
2019/12/02	8	51.39	31	52.00	51.40	-23	9,286	-0.25%
2019/11/29	21	53.32	23	53.08	53.10	-2	9,220	-0.02%
2019/11/28	16	54.15	8	54.19	53.50	8	9,071	0.09%
2019/11/27	23	53.87	60	54.13	54.00	-37	8,916	-0.41%
2019/11/26	1	51.10	3	51.10	50.40	-2	8,457	-0.02%
2019/11/25	1	49.70	3	49.60	49.70	-2	8,368	-0.02%
2019/11/22	2	50.90	15	50.81	50.50	-13	8,329	-0.16%
2019/11/21	5	51.52	2	51.30	52.40	3	8,236	0.04%
2019/11/20	17	51.50	12	51.78	50.90	5	8,143	0.06%
2019/11/19	28	52.11	39	51.76	50.70	-11	7,953	-0.14%
2019/11/18	3	49.10	7	48.96	49.10	-4	7,476	-0.05%
2019/11/15	3	48.03	11	48.06	48.40	-8	7,428	-0.11%
2019/11/14	0	0.00	1	48.20	46.80	-1	7,373	-0.01%
2019/11/12	1	47.60	2	47.55	47.50	-1	7,295	-0.01%
2019/11/11	13	46.58	14	46.88	46.25	-1	7,237	-0.01%
2019/11/07	35	47.61	10	47.50	47.50	25	7,151	0.35%
2019/11/06	23	47.67	15	48.00	48.00	8	7,089	0.11%
2019/11/05	5	48.47	2	48.93	48.00	3	7,037	0.04%
2019/11/04	6.1	48.89	2	48.98	48.65	4.1	7,028	0.06%
2019/11/01	29	48.13	10	48.35	48.90	19	6,960	0.27%
2019/10/31	11.3	47.42	11	47.93	48.25	0.3	6,930	0.00%
2019/10/30	20	48.20	0	0.00	47.80	20	6,857	0.29%
2019/10/29	13	48.27	19	48.48	48.80	-6	6,787	-0.09%
2019/10/28	47	48.54	39	48.67	48.40	8	6,693	0.12%
2019/10/25	22	48.22	43	49.01	49.30	-21	6,506	-0.32%
2019/10/24	22	47.69	24	47.83	47.90	-2	6,327	-0.03%
2019/10/23	9	47.19	6	47.41	47.30	3	6,254	0.05%
2019/10/22	25	46.85	44	47.06	47.10	-19	6,156	-0.31%
2019/10/21	7	46.05	28	45.99	46.20	-21	5,978	-0.35%
2019/10/18	16	45.60	5	45.41	45.45	11	5,877	0.19%
2019/10/17	29	45.21	34	45.39	45.50	-5	5,737	-0.09%
2019/10/16	9	43.50	24	43.96	44.15	-15	5,387	-0.28%
2019/10/15	3	41.73	1	41.70	41.85	2	5,208	0.04%
2019/10/14	3	40.82	0	0.00	41.20	3	5,262	0.06%
2019/10/09	2	39.90	2	39.90	39.85	0	5,209	0.00%
2019/10/08	1	40.45	0	0.00	40.35	1	5,197	0.02%
2019/10/07	0	0.00	20	41.30	41.00	-20	5,198	-0.38%
2019/10/04	2	40.95	0	0.00	40.85	2	5,159	0.04%
2019/10/03	3	41.00	0	0.00	41.15	3	5,142	0.06%
2019/10/02	5	40.94	0	0.00	41.45	5	5,109	0.10%
2019/10/01	2	40.78	12	41.01	41.20	-10	5,084	-0.20%
2019/09/27	3	42.40	1	43.70	41.90	2	5,013	0.04%
2019/09/26	1	43.75	1	43.45	43.30	0	4,921	0.00%
2019/09/25	11	43.25	1	43.45	43.20	10	4,941	0.20%
2019/09/24	33	43.57	0	0.00	43.00	33	4,951	0.67%
2019/09/20	1	44.45	2	44.40	44.75	-1	4,749	-0.02%
2019/09/19	5	44.99	8	45.23	45.65	-3	4,597	-0.07%
2019/09/18	5	45.95	3	45.60	45.75	2	4,439	0.05%
2019/09/17	6	45.19	6	45.32	45.40	0	4,183	0.00%
2019/09/16	17	44.75	17	44.63	45.20	0	3,920	0.00%
2019/09/12	5.1	42.20	16	42.18	42.15	-11	3,511	-0.31%
2019/09/11	3	42.42	2	42.40	42.05	1	3,488	0.03%
2019/09/10	12	42.35	11	42.50	41.40	1	3,321	0.03%
2019/09/09	0	0.00	8	42.01	41.70	-8	3,118	-0.26%
2019/09/06	0	0.00	6	41.13	41.25	-6	3,022	-0.20%
2019/09/05	0	0.00	30	40.00	39.90	-30	2,886	-1.04%
2019/09/02	0	0.00	3	39.17	39.15	-3	2,882	-0.10%
2019/08/30	21	38.90	0	0.00	39.05	21	2,878	0.73%
2019/08/27	2	38.60	2	37.85	37.85	0	2,833	0.00%
2019/08/26	0	0.00	1	37.80	37.85	-1	2,821	-0.04%
2019/08/22	10	37.45	0	0.00	37.50	10	2,823	0.35%
2019/08/21	1	37.15	0	0.00	37.20	1	2,807	0.04%
2019/08/20	5	37.87	0	0.00	37.95	5	2,753	0.18%
2019/08/19	5	38.42	0	0.00	38.10	5	2,706	0.18%
2019/08/16	2	38.25	2	38.10	38.25	0	2,682	0.00%
2019/08/13	2	38.15	0	0.00	38.40	2	2,692	0.07%
2019/08/07	0	0.00	1	38.05	37.50	-1	2,769	-0.04%
2019/08/05	1	38.10	0	0.00	38.10	1	2,827	0.04%
2019/08/02	1	38.50	1	38.60	39.00	0	2,862	0.00%
2019/08/01	2	39.15	0	0.00	39.35	2	2,902	0.07%
2019/07/31	4	39.30	10	39.85	39.85	-6	2,992	-0.20%
2019/07/30	10	39.59	7	39.69	39.30	3	2,961	0.10%
2019/07/29	4	43.51	10	43.04	42.85	-6	2,792	-0.21%
2019/07/26	1	43.30	3	43.42	43.60	-2	2,789	-0.07%
2019/07/25	1	43.45	0	0.00	43.45	1	2,815	0.04%
2019/07/24	2	42.55	0	0.00	42.45	2	2,887	0.07%
2019/07/22	1	41.70	0	0.00	41.60	1	3,038	0.03%
2019/07/19	1	42.25	3	42.10	41.55	-2	3,312	-0.06%
2019/07/18	3	41.85	6	41.82	41.65	-3	3,414	-0.09%
2019/07/17	2	42.35	2	42.20	42.35	0	3,486	0.00%
2019/07/16	18	42.33	6	42.13	42.65	12	3,523	0.34%
2019/07/11	1	40.90	0	0.00	40.75	1	4,576	0.02%
2019/07/10	2	40.30	0	0.00	40.55	2	4,564	0.04%
2019/07/08	0	0.00	10	41.26	40.70	-10	4,568	-0.22%
2019/07/05	0	0.00	2	41.65	41.50	-2	4,601	-0.04%
2019/07/04	0	0.00	4	41.34	41.40	-4	4,616	-0.09%
2019/07/03	0	0.00	5	40.80	40.70	-5	4,695	-0.11%
2019/07/01	0	0.00	2	40.85	40.55	-2	4,955	-0.04%
2019/06/26	1	39.45	0	0.00	39.20	1	5,018	0.02%
2019/06/25	1	39.80	0	0.00	39.60	1	5,012	0.02%
2019/06/21	24	40.75	0	0.00	40.20	24	5,090	0.47%
2019/06/20	0	0.00	4	41.29	41.30	-4	5,067	-0.08%
2019/06/19	0	0.00	11	40.70	40.65	-11	5,066	-0.22%
2019/06/17	1	41.40	0	0.00	40.80	1	5,115	0.02%
2019/06/14	0	0.00	1	40.75	40.60	-1	5,118	-0.02%
2019/06/11	5	41.20	0	0.00	40.30	5	5,115	0.10%
2019/06/10	2	40.30	2	39.95	39.95	0	5,075	0.00%
2019/06/05	10	39.85	0	0.00	40.05	10	5,062	0.20%
2019/05/31	0	0.00	1	39.90	39.60	-1	5,089	-0.02%
2019/05/30	1	39.85	1	39.50	39.50	0	5,077	0.00%
2019/05/22	2	39.55	0	0.00	39.00	2	5,140	0.04%
2019/05/21	1	39.35	0	0.00	39.40	1	5,193	0.02%
2019/05/17	4	39.00	1	39.05	38.80	3	5,404	0.06%
2019/05/16	1	40.10	0	0.00	39.40	1	5,380	0.02%
2019/05/15	0	0.00	1	40.60	40.60	-1	5,386	-0.02%
2019/05/13	9	39.98	1	39.90	39.90	8	5,335	0.15%
2019/05/10	1	40.50	2	41.50	40.70	-1	5,261	-0.02%
2019/05/09	5	41.44	1	41.25	41.50	4	5,200	0.08%
2019/05/08	22	42.47	0	0.00	42.35	22	5,119	0.43%
2019/05/07	1	44.30	0	0.00	44.10	1	5,002	0.02%
2019/05/02	1	45.25	2	45.50	45.35	-1	4,974	-0.02%
2019/04/30	4	44.81	1	43.00	46.60	3	4,917	0.06%
2019/04/29	3	46.47	0	0.00	45.20	3	4,760	0.06%
2019/04/26	2	46.20	0	0.00	46.55	2	4,680	0.04%
2019/04/25	17	48.53	0	0.00	46.95	17	4,559	0.37%
2019/04/23	2	50.03	3	49.97	51.40	-1	4,141	-0.02%
2019/04/22	5	51.10	0	0.00	50.90	5	4,052	0.12%
2019/04/19	4	53.70	6	53.98	52.30	-2	3,967	-0.05%
2019/04/18	8	52.61	15	52.48	52.90	-7	3,686	-0.19%
2019/04/17	0	0.00	40	50.34	50.60	-40	3,166	-1.26%
2019/04/12	14	44.61	0	0.00	44.40	14	2,918	0.48%
2019/04/11	2	44.85	8	45.01	44.50	-6	2,942	-0.20%
2019/04/10	0	0.00	1	45.90	45.80	-1	2,898	-0.03%
2019/04/09	1	47.40	0	0.00	45.75	1	2,871	0.03%
2019/04/08	1	49.30	17	48.93	48.45	-16	2,808	-0.57%
2019/04/03	1	46.85	18	46.63	47.25	-17	2,703	-0.63%
2019/04/01	1	45.50	0	0.00	44.70	1	2,545	0.04%
2019/03/29	1	44.80	1	44.80	45.10	0	2,505	0.00%
2019/03/27	1	44.35	2	44.58	43.50	-1	2,508	-0.04%
2019/03/26	5	43.80	0	0.00	43.80	5	2,456	0.20%
2019/03/25	0	0.00	1	42.60	42.65	-1	2,421	-0.04%
2019/03/21	1	43.10	1	43.20	43.05	0	2,444	0.00%
2019/03/20	1	43.45	4	43.25	43.55	-3	2,474	-0.12%
2019/03/19	0	0.00	1	42.60	42.65	-1	2,650	-0.04%
2019/03/18	2	41.88	1	41.85	42.00	1	2,716	0.04%
2019/03/15	1	41.25	0	0.00	41.25	1	2,781	0.04%
2019/03/14	2	41.30	1	41.35	41.10	1	2,886	0.03%
2019/03/11	0	0.00	3	41.75	41.30	-3	3,118	-0.10%
2019/03/08	3	41.07	13	41.20	41.00	-10	3,236	-0.31%
2019/03/06	36	42.27	17	42.44	42.30	19	3,336	0.57%
2019/02/27	8	42.89	0	0.00	42.45	8	3,379	0.24%
2019/02/26	0	0.00	7	43.50	43.25	-7	3,381	-0.21%
2019/02/25	0	0.00	1	43.50	43.35	-1	3,408	-0.03%
2019/02/22	0	0.00	13	42.85	42.85	-13	3,416	-0.38%
2019/02/21	2	42.95	1	42.85	42.95	1	3,499	0.03%
2019/02/20	10	43.40	0	0.00	43.45	10	3,498	0.29%
2019/02/19	25	43.32	0	0.00	43.15	25	3,520	0.71%
2019/02/14	2	46.00	2	45.50	45.50	0	3,305	0.00%
2019/02/13	0	0.00	3	45.27	45.15	-3	3,264	-0.09%
2019/02/12	2	44.90	3	44.90	44.95	-1	3,258	-0.03%
2019/01/29	1	43.85	1	44.15	44.15	0	3,244	0.00%
2019/01/28	2	44.30	4	43.95	43.75	-2	3,245	-0.06%
2019/01/25	2	44.40	4	44.09	44.00	-2	3,277	-0.06%
2019/01/24	5	43.45	6	44.20	44.20	-1	3,246	-0.03%
2019/01/23	1	42.25	0	0.00	42.25	1	3,197	0.03%
2019/01/16	1	42.25	0	0.00	42.00	1	3,259	0.03%
2019/01/11	1	41.50	0	0.00	41.30	1	3,266	0.03%
2019/01/07	0	0.00	16	43.36	43.60	-16	3,175	-0.50%
2019/01/04	13	40.59	0	0.00	40.70	13	3,153	0.41%
2019/01/03	13	42.25	1	41.75	41.80	12	3,205	0.37%
2019/01/02	3	43.27	0	0.00	43.30	3	3,194	0.09%
2018/12/28	2	43.35	14	43.50	43.60	-12	3,213	-0.37%
2018/12/27	17	43.21	2	43.45	43.15	15	3,309	0.45%
2018/12/26	7	44.16	0	0.00	43.30	7	3,280	0.21%
2018/12/25	0	0.00	1	46.20	45.55	-1	3,257	-0.03%
2018/12/24	0	0.00	1	46.20	46.45	-1	3,351	-0.03%
2018/12/21	1	43.30	14	44.71	45.45	-13	3,470	-0.37%
2018/12/20	14	43.90	1	44.00	43.90	13	3,499	0.37%
2018/12/19	1	45.90	0	0.00	45.85	1	3,503	0.03%
2018/12/18	3	46.50	3	47.00	46.65	0	3,541	0.00%
2018/12/17	2	47.15	18	46.48	46.60	-16	3,607	-0.44%
2018/12/14	4	47.59	1	46.45	47.00	3	3,898	0.08%
2018/12/13	4	47.40	0	0.00	47.90	4	3,935	0.10%
2018/12/12	27	51.01	16	48.52	47.55	11	4,138	0.27%
2018/12/11	5	47.92	4	48.98	49.50	1	4,085	0.02%
2018/12/07	6	48.58	5	48.59	48.40	1	3,917	0.03%
2018/12/06	2	45.75	0	0.00	47.00	2	3,817	0.05%
2018/12/05	3	47.30	1	47.15	47.70	2	3,731	0.05%
2018/12/04	7	47.14	24	47.31	47.70	-17	3,687	-0.46%
2018/12/03	18	47.12	21	47.16	47.10	-3	3,597	-0.08%
2018/11/30	10	45.10	0	0.00	45.00	10	3,481	0.29%
2018/11/28	0	0.00	1	42.00	42.55	-1	3,356	-0.03%
2018/11/27	1	42.55	3	42.20	42.20	-2	3,334	-0.06%
2018/11/26	4	41.11	0	0.00	41.10	4	3,295	0.12%
2018/11/22	0	0.00	1	43.10	42.00	-1	3,284	-0.03%
2018/11/20	4	45.50	3	44.80	44.80	1	3,232	0.03%
2018/11/19	5	44.60	5	44.35	44.35	0	3,141	0.00%
2018/11/16	1	42.90	0	0.00	44.50	1	3,103	0.03%
2018/11/15	0	0.00	2	40.33	41.80	-2	3,033	-0.07%
2018/11/14	5	39.50	6	39.80	39.30	-1	3,001	-0.03%
2018/11/13	6	39.63	0	0.00	40.00	6	3,032	0.20%
2018/11/06	2	41.65	2	41.35	41.35	0	3,103	0.00%
2018/11/05	0	0.00	1	42.70	42.80	-1	3,103	-0.03%
2018/11/01	3	40.20	0	0.00	41.05	3	3,054	0.10%
2018/10/31	2	39.85	2	40.10	40.45	0	3,041	0.00%
2018/10/25	4	41.05	0	0.00	40.65	4	3,101	0.13%
2018/10/19	0	0.00	1	43.50	43.55	-1	3,191	-0.03%
2018/10/12	1	43.30	1	43.65	43.50	0	3,200	0.00%
2018/10/11	7	42.74	0	0.00	42.60	7	3,196	0.22%
2018/10/09	0	0.00	1	47.60	47.30	-1	3,181	-0.03%
2018/10/08	3	47.75	1	48.50	48.05	2	3,176	0.06%
2018/10/05	2	48.85	0	0.00	48.35	2	3,190	0.06%
2018/10/04	0	0.00	2	52.40	52.20	-2	3,106	-0.06%
2018/10/03	9	52.67	7	52.50	52.20	2	3,098	0.06%
2018/10/02	8	54.45	6	54.10	53.20	2	3,079	0.06%
2018/10/01	1	54.60	0	0.00	54.60	1	2,989	0.03%
2018/09/28	0	0.00	3	52.20	52.00	-3	2,940	-0.10%
2018/09/27	1	52.90	0	0.00	53.30	1	2,888	0.03%
2018/09/26	1	54.50	6	54.42	53.70	-5	2,826	-0.18%
2018/09/25	1	55.80	1	54.90	55.10	0	2,801	0.00%
2018/09/21	3	55.60	6	55.72	55.70	-3	2,757	-0.11%
2018/09/20	3	56.53	7	57.10	56.10	-4	2,679	-0.15%
2018/09/19	5	55.82	2	55.75	55.70	3	2,379	0.13%
2018/09/18	6	54.97	21	55.32	55.70	-15	2,297	-0.65%
2018/09/17	5	50.40	5	52.06	53.90	0	2,058	0.00%
2018/09/14	1	48.65	1	48.30	49.40	0	1,905	0.00%
2018/09/13	1	48.55	0	0.00	48.50	1	1,908	0.05%
2018/09/10	2	47.00	0	0.00	46.95	2	2,012	0.10%
2018/09/07	0	0.00	1	48.85	48.00	-1	2,031	-0.05%
2018/09/04	1	49.95	0	0.00	50.00	1	2,070	0.05%
2018/09/03	0	0.00	3	49.27	49.10	-3	2,088	-0.14%
2018/08/31	1	49.10	0	0.00	49.30	1	2,141	0.05%
2018/08/30	0	0.00	1	49.50	49.40	-1	2,191	-0.05%
2018/08/29	14	49.45	14	48.96	48.80	0	2,216	0.00%
2018/08/28	5	48.23	4	48.34	48.95	1	2,246	0.04%
2018/08/27	1	47.65	0	0.00	47.75	1	2,259	0.04%
2018/08/24	3	47.60	3	47.50	47.10	0	2,293	0.00%
2018/08/22	4	47.70	0	0.00	47.35	4	2,458	0.16%
2018/08/21	1	47.10	0	0.00	47.60	1	2,538	0.04%
2018/08/20	2	47.45	1	47.50	47.00	1	2,737	0.04%
2018/08/15	7	49.97	5	49.70	49.70	2	2,705	0.07%
2018/08/14	5	49.37	5	49.49	49.70	0	2,748	0.00%
2018/08/10	1	52.40	1	53.00	52.70	0	2,700	0.00%
2018/08/09	3	52.90	5	52.64	52.70	-2	2,701	-0.07%
2018/08/08	2	52.90	0	0.00	52.80	2	2,711	0.07%
2018/08/06	0	0.00	1	52.30	52.30	-1	2,746	-0.04%
2018/08/03	1	52.60	0	0.00	52.50	1	2,807	0.04%
2018/08/02	3	52.83	4	52.58	51.90	-1	2,798	-0.04%
2018/08/01	0	0.00	1	55.30	54.40	-1	2,745	-0.04%
2018/07/31	6	55.22	3	55.00	55.00	3	2,811	0.11%
2018/07/30	6	56.73	1	56.60	56.30	5	2,768	0.18%
2018/07/27	0	0.00	2	55.00	56.00	-2	2,683	-0.07%
2018/07/25	6	54.93	4	55.15	54.30	2	2,642	0.08%
2018/07/23	0	0.00	3	53.10	53.20	-3	2,593	-0.12%
2018/07/20	4	53.83	0	0.00	53.80	4	2,614	0.15%
2018/07/19	1	54.50	0	0.00	54.20	1	2,633	0.04%
2018/07/17	2	54.10	0	0.00	53.60	2	2,612	0.08%
2018/07/13	0	0.00	3	53.70	53.80	-3	2,548	-0.12%
2018/07/11	0	0.00	8	52.20	51.60	-8	2,508	-0.32%
2018/07/09	5	51.58	4	51.80	51.50	1	2,516	0.04%
2018/07/06	10	50.80	2	51.80	51.00	8	2,515	0.32%
2018/07/04	2	50.50	0	0.00	50.50	2	2,501	0.08%
2018/06/29	3	52.30	3	52.60	52.30	0	2,478	0.00%
2018/06/28	7	52.11	5	51.70	51.70	2	2,498	0.08%
2018/06/26	1	52.00	2	51.80	53.30	-1	2,492	-0.04%
2018/06/25	7	54.59	1	53.60	53.00	6	2,486	0.24%
2018/06/22	2	55.75	0	0.00	55.30	2	2,467	0.08%
2018/06/20	4	55.60	4	56.10	57.20	0	2,440	0.00%
2018/06/14	5	55.70	0	0.00	55.60	5	2,422	0.21%
2018/06/12	1	57.20	2	57.05	56.40	-1	2,522	-0.04%
2018/06/11	1	58.40	0	0.00	57.70	1	2,603	0.04%
2018/06/08	0	0.00	16	57.88	57.80	-16	2,846	-0.56%
2018/06/07	4	58.98	0	0.00	59.00	4	2,888	0.14%
2018/06/06	2	58.85	0	0.00	59.00	2	3,147	0.06%
2018/06/01	0	0.00	16	57.48	59.00	-16	3,255	-0.49%
2018/05/31	1	58.50	2	57.75	57.50	-1	3,234	-0.03%
2018/05/30	1	59.00	5	60.62	58.50	-4	3,228	-0.12%
2018/05/29	4	59.65	0	0.00	59.60	4	3,124	0.13%
2018/05/28	8	59.70	17	59.83	60.00	-9	3,067	-0.29%
2018/05/25	0	0.00	1	55.70	55.70	-1	2,870	-0.03%
2018/05/22	1	56.60	8	56.75	56.60	-7	2,916	-0.24%
2018/05/18	2	54.40	2	54.20	54.20	0	2,853	0.00%
2018/05/17	1	54.00	1	55.30	53.90	0	2,874	0.00%
2018/05/15	0	0.00	10	55.70	55.50	-10	2,902	-0.34%
2018/05/14	5	55.10	1.1	57.02	56.60	3.9	2,943	0.13%
2018/05/11	1	56.50	3	56.70	55.70	-2	2,958	-0.07%
2018/05/09	5	55.60	2	55.00	54.10	3	2,922	0.10%
2018/05/08	1	55.30	24	54.94	55.30	-23	2,959	-0.78%
2018/05/07	0	0.00	30	50.40	50.30	-30	2,974	-1.01%
2018/05/03	0	0.00	1	50.40	50.40	-1	3,005	-0.03%
2018/05/02	0	0.00	15	50.53	50.30	-15	3,022	-0.50%
2018/04/30	1	49.05	0	0.00	49.10	1	3,059	0.03%
2018/04/27	16	49.40	0	0.00	49.40	16	3,059	0.52%
2018/04/26	1	49.70	1	50.10	49.00	0	3,070	0.00%
2018/04/25	0	0.00	30	50.14	50.40	-30	3,064	-0.98%
2018/04/24	0	0.00	20	50.80	50.10	-20	3,060	-0.65%
2018/04/23	0	0.00	1	52.90	52.60	-1	3,080	-0.03%
2018/04/20	1	54.60	1	54.30	54.10	0	3,108	0.00%
2018/04/19	20	54.50	25	54.40	54.30	-5	3,135	-0.16%
2018/04/17	0	0.00	3	52.10	52.10	-3	3,175	-0.09%
2018/04/12	14	53.60	0	0.00	53.60	14	3,390	0.41%
2018/04/11	0	0.00	51	54.43	54.00	-51	3,420	-1.49%
2018/04/10	2	54.00	24	55.30	54.00	-22	3,455	-0.64%
2018/04/03	2	53.80	0	0.00	54.30	2	3,478	0.06%
2018/04/02	2	55.25	0	0.00	54.60	2	3,484	0.06%
2018/03/31	1	56.10	1	56.90	55.80	0	3,507	0.00%
2018/03/29	2	56.30	3	56.70	55.80	-1	3,714	-0.03%
2018/03/28	21	56.33	3	56.07	56.00	18	3,722	0.48%
2018/03/27	1	56.10	0	0.00	55.60	1	3,708	0.03%
2018/03/22	11	56.48	3	56.63	55.40	8	3,776	0.21%
2018/03/21	11	56.82	0	0.00	56.80	11	3,781	0.29%
2018/03/20	20	56.60	1	56.30	56.40	19	3,774	0.50%
2018/03/19	0	0.00	2	56.55	57.30	-2	3,837	-0.05%
2018/03/16	10.1	56.89	2	56.55	56.10	8.1	3,883	0.21%
2018/03/15	13	56.35	32	56.94	57.70	-19	3,907	-0.49%
2018/03/14	28	56.08	32	56.63	57.10	-4	3,863	-0.10%
2018/03/13	7	55.00	5	55.00	54.30	2	3,681	0.05%
2018/03/12	25	55.20	16	54.56	54.80	9	3,709	0.24%
2018/03/09	6	53.83	9	54.39	55.00	-3	3,552	-0.08%
2018/03/05	23	50.60	0	0.00	49.50	23	3,854	0.60%
2018/03/02	0	0.00	1	52.00	52.10	-1	3,849	-0.03%
2018/03/01	1	51.30	9	51.80	51.70	-8	3,840	-0.21%
2018/02/23	21	50.49	2	50.80	51.30	19	3,969	0.48%
2018/02/09	2	46.20	40	46.23	46.65	-38	4,011	-0.95%
2018/02/07	10	48.35	4	48.35	48.60	6	4,031	0.15%
2018/02/06	7	46.34	0	0.00	46.05	7	4,040	0.17%
2018/02/05	3	48.65	0	0.00	49.80	3	3,986	0.08%
2018/02/02	6	49.80	0	0.00	49.85	6	3,972	0.15%
2018/02/01	11	50.48	0	0.00	50.10	11	3,970	0.28%
2018/01/31	3	51.10	1	50.40	50.40	2	3,969	0.05%
2018/01/30	1	49.55	1	51.90	52.40	0	3,977	0.00%
2018/01/29	11	52.37	1	52.30	51.80	10	3,890	0.26%
2018/01/26	0	0.00	1	53.00	52.90	-1	3,898	-0.03%
2018/01/25	11	53.11	0	0.00	53.00	11	3,926	0.28%
2018/01/24	2	53.60	6	53.60	53.50	-4	3,999	-0.10%
2018/01/23	21	52.63	17	52.79	52.30	4	4,094	0.10%
2018/01/22	3	52.30	1	51.90	52.30	2	4,118	0.05%
2018/01/17	20	51.58	0	0.00	51.90	20	4,129	0.48%
2018/01/16	1	51.10	0	0.00	51.20	1	4,099	0.02%
2018/01/15	21	50.90	1	51.20	51.30	20	4,079	0.49%
2018/01/12	1	50.80	0	0.00	50.90	1	4,089	0.02%
2018/01/11	22	49.88	0	0.00	49.80	22	4,086	0.54%
2018/01/10	12	50.77	1	50.10	50.60	11	4,192	0.26%
2018/01/09	10	52.20	1	52.50	51.70	9	4,129	0.22%
2018/01/08	3	53.80	0	0.00	54.00	3	4,071	0.07%
2018/01/05	4	55.48	0	0.00	55.50	4	4,063	0.10%
2018/01/04	0	0.00	16	55.04	56.40	-16	4,033	-0.40%
2018/01/02	0	0.00	1	54.90	54.80	-1	4,018	-0.02%

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

台新-左楠券商分點個股進出
台新-左楠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

台新-左楠 券商分點個股進出 台新-左楠 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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析