景碩 (3189)-永豐金-新莊券商分點個股進出

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
94.3
漲跌
▲0.6
漲幅
+0.64%
成交量
3,631張
產業
上市半導體類股
1387人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－永豐金-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	7.1	93.35	3	94.30	94.30	4.1	2,792	0.15%
2024/06/03	18	94.13	10.1	93.81	93.70	8	2,782	0.29%
2024/05/31	2	94.90	2	96.70	94.50	0	2,768	0.00%
2024/05/30	2	95.65	0	0.00	95.80	2	2,753	0.07%
2024/05/29	3	96.97	1	96.80	96.30	2	2,751	0.07%
2024/05/28	2	95.50	3	95.53	96.10	-1	2,699	-0.04%
2024/05/27	5	94.50	5	95.10	94.60	0	2,698	0.00%
2024/05/23	1	94.30	0	0.00	94.40	1	2,749	0.04%
2024/05/22	1	93.80	1	94.30	94.80	0	2,767	0.00%
2024/05/21	1	94.50	0	0.00	94.00	1	2,767	0.04%
2024/05/20	31	94.99	0	0.00	95.40	31	2,775	1.12%
2024/05/17	0	0.00	2	95.00	95.50	-2	2,788	-0.07%
2024/05/16	18	95.63	0	0.00	94.50	18	2,839	0.63%
2024/05/15	10	95.60	1	96.00	95.70	9	2,842	0.32%
2024/05/14	31.1	95.60	1	95.60	95.80	30.1	2,858	1.05%
2024/05/10	2	94.05	0	0.00	94.20	2	2,892	0.07%
2024/05/09	1	94.80	0	0.00	94.20	1	2,884	0.03%
2024/05/07	3	94.10	0	0.00	94.50	3	3,208	0.09%
2024/05/03	0	0.00	3	95.50	95.40	-3	3,252	-0.09%
2024/04/30	3.1	95.47	0	0.00	95.30	3.1	3,273	0.09%
2024/04/29	0	0.00	3	97.70	97.90	-3	3,272	-0.09%
2024/04/26	3	97.20	0	0.00	97.00	3	3,299	0.09%
2024/04/24	0.1	97.50	3	98.30	97.10	-3	3,321	-0.09%
2024/04/22	0	0.00	1	95.00	94.50	-1	3,319	-0.03%
2024/04/19	2.1	94.38	0	0.00	94.00	2.1	3,302	0.06%
2024/04/18	2	95.81	0	0.00	95.80	2	3,262	0.06%
2024/04/17	11	97.40	0.4	97.30	97.50	10.6	3,248	0.33%
2024/04/16	0.1	96.10	2	96.40	96.00	-1.9	3,277	-0.06%
2024/04/15	20	97.20	23	97.53	97.20	-3	3,263	-0.09%
2024/04/12	3	98.50	0	0.00	97.80	3	3,248	0.09%
2024/04/11	1	100.00	2	100.50	101.00	-1	3,219	-0.03%
2024/04/10	1	99.70	0	0.00	99.70	1	3,225	0.03%
2024/04/09	7	100.00	0	0.00	101.00	7	3,217	0.22%
2024/04/08	1	100.00	0	0.00	101.00	1	3,226	0.03%
2024/04/03	2	102.00	3	103.17	102.00	-1	3,206	-0.03%
2024/04/02	0	0.00	15	102.90	103.00	-15	3,189	-0.47%
2024/04/01	0	0.00	2	102.00	101.50	-2	3,171	-0.06%
2024/03/29	2	98.85	0	0.00	98.70	2	3,152	0.06%
2024/03/28	0	99.20	0	0.00	98.90	0	3,145	0.00%
2024/03/27	2.3	98.85	1	99.30	99.40	1.3	3,142	0.04%
2024/03/26	0	0.00	8	101.25	99.70	-8	3,197	-0.25%
2024/03/25	1	101.00	1	102.50	101.00	0	3,265	0.00%
2024/03/22	2.1	100.76	2	102.00	101.50	0.1	3,343	0.00%
2024/03/21	0	0.00	2	102.50	101.50	-2	3,434	-0.06%
2024/03/20	1	102.50	12	102.29	103.00	-11	3,478	-0.32%
2024/03/19	1	99.60	1	99.00	99.30	0	3,381	0.00%
2024/03/18	6	96.00	7.1	95.30	98.00	-1.1	3,289	-0.03%
2024/03/15	11.4	93.30	4	92.20	92.10	7.3	3,205	0.23%
2024/03/14	5	94.54	0.2	94.70	94.40	4.8	3,154	0.15%
2024/03/13	2.1	95.34	1	97.00	94.80	1.1	3,147	0.03%
2024/03/12	2	96.80	0	0.00	96.70	2	3,150	0.06%
2024/03/11	0	0.00	2	98.70	98.20	-2	3,156	-0.06%
2024/03/08	0	0.00	5	97.04	97.00	-5	3,218	-0.16%
2024/03/07	0.8	94.57	0.4	94.70	93.80	0.4	3,206	0.01%
2024/03/06	7	95.27	20	95.12	95.10	-13	3,222	-0.40%
2024/03/05	2.1	96.36	7	96.50	96.20	-5	3,234	-0.15%
2024/03/04	13.3	96.92	0	0.00	96.80	13.3	3,272	0.41%
2024/03/01	0	97.30	0	0.00	96.90	0	3,278	0.00%
2024/02/29	13.1	97.04	20	97.00	96.70	-7	3,317	-0.21%
2024/02/27	29.1	96.58	0	0.00	96.20	29.1	3,302	0.88%
2024/02/26	2.1	99.90	3	100.27	99.20	-1	3,266	-0.03%
2024/02/23	1	99.60	0	0.00	98.80	1	3,289	0.03%
2024/02/22	3	101.00	0	0.00	100.50	3	3,360	0.09%
2024/02/21	0.3	101.50	2	102.50	101.50	-1.7	3,360	-0.05%
2024/02/20	6.2	102.43	0	0.00	102.00	6.2	3,383	0.18%
2024/02/19	5	104.40	7.2	104.64	104.00	-2.2	3,367	-0.07%
2024/02/16	11	102.45	7	102.57	102.00	4	3,341	0.12%
2024/02/15	6	100.75	6	101.25	101.00	0	3,344	0.00%
2024/02/05	6	100.75	8	101.19	101.00	-2	3,353	-0.06%
2024/02/02	1	102.50	3	102.83	102.50	-2	3,370	-0.06%
2024/02/01	6	100.08	5	100.60	100.50	1	3,348	0.03%
2024/01/31	9	100.72	8	101.00	100.50	1	3,349	0.03%
2024/01/30	40	104.85	51	105.60	103.50	-11	3,341	-0.33%
2024/01/29	7.2	101.86	8	102.25	101.50	-0.8	3,102	-0.03%
2024/01/26	3.1	100.01	3	100.67	100.00	0.1	3,122	0.00%
2024/01/25	5	101.10	6	101.50	101.00	-1	3,144	-0.03%
2024/01/24	5	100.60	3	101.00	100.50	2	3,168	0.06%
2024/01/23	7	101.57	6	101.92	101.50	1	3,285	0.03%
2024/01/22	0	0.00	3	100.00	100.00	-3	3,233	-0.09%
2024/01/19	1	98.30	1	98.00	98.40	0	3,225	0.00%
2024/01/17	0	0.00	3	96.20	96.00	-3	3,291	-0.09%
2024/01/16	1	96.80	0	0.00	97.90	1	3,285	0.03%
2024/01/12	1	95.50	2	96.20	95.70	-1	3,286	-0.03%
2024/01/11	0	96.90	0	0.00	96.20	0	3,289	0.00%
2024/01/10	2.1	96.73	12	96.61	96.40	-10	3,311	-0.30%
2024/01/08	1.2	98.88	0	0.00	97.80	1.2	3,279	0.04%
2024/01/04	1	96.70	0	0.00	97.70	1	3,316	0.03%
2024/01/03	1	97.80	0	0.00	97.80	1	3,327	0.03%
2024/01/02	3	98.53	1	98.40	98.20	2	3,316	0.06%
2023/12/29	1	99.00	0	0.00	99.70	1	3,300	0.03%
2023/12/28	0	99.90	0	0.00	99.50	0	3,302	0.00%
2023/12/27	3	99.63	0	0.00	99.60	3	3,320	0.09%
2023/12/26	1	100.00	1	100.50	100.50	0	3,327	0.00%
2023/12/25	1	99.50	0	0.00	100.00	1	3,355	0.03%
2023/12/22	2	99.15	1	99.40	99.10	1	3,356	0.03%
2023/12/21	0	100.50	0	0.00	99.60	0	3,369	0.00%
2023/12/19	1	96.60	0	0.00	98.30	1	3,213	0.03%
2023/12/18	5.1	98.95	1	98.10	97.70	4.1	3,130	0.13%
2023/12/15	2	102.00	0	0.00	101.50	2	3,048	0.07%
2023/12/14	34	101.84	20	102.23	102.00	14	2,953	0.47%
2023/12/13	7	102.43	7	102.93	102.00	0	2,959	0.00%
2023/12/12	6	103.42	7	103.64	103.50	-1	3,017	-0.03%
2023/12/11	7	103.07	7	104.07	103.00	0	3,041	0.00%
2023/12/08	8	102.56	10	103.15	102.50	-2	3,048	-0.07%
2023/12/07	18	103.14	17	103.59	101.50	1	3,059	0.03%
2023/12/06	8	102.50	20	104.10	101.50	-12	3,040	-0.39%
2023/12/05	30	102.75	23	103.63	104.50	7	2,998	0.23%
2023/12/04	1	99.30	4	101.63	102.50	-3	2,940	-0.10%
2023/12/01	0	0.00	3	99.97	100.50	-3	2,932	-0.10%
2023/11/30	0.1	98.60	0	0.00	98.90	0.1	2,907	0.00%
2023/11/29	1	98.70	3	99.20	99.30	-2	2,894	-0.07%
2023/11/28	6	97.77	0	0.00	98.00	6	2,858	0.21%
2023/11/27	3	99.13	2	97.75	96.40	1	2,838	0.04%
2023/11/24	0	0.00	1	97.50	97.70	-1	2,792	-0.04%
2023/11/23	4.9	97.14	0	0.00	96.90	4.9	2,815	0.17%
2023/11/22	5	96.70	0	0.00	96.80	5	2,807	0.18%
2023/11/21	13	98.60	1.2	98.95	98.40	11.8	2,789	0.42%
2023/11/20	0.1	96.80	1	96.70	97.20	-0.9	2,716	-0.03%
2023/11/17	20	97.36	2	96.50	96.50	18	2,715	0.66%
2023/11/16	1	96.50	1	96.70	96.80	0	2,681	0.00%
2023/11/15	5	96.06	4	96.18	96.20	1	2,676	0.04%
2023/11/14	1	95.00	0	0.00	94.90	1	2,653	0.04%
2023/11/10	5.3	93.21	0	0.00	92.90	5.3	2,632	0.20%
2023/11/09	2.1	94.60	1	94.50	94.60	1.1	2,604	0.04%
2023/11/07	12	96.53	1.1	95.53	95.50	10.9	2,646	0.41%
2023/11/06	10	97.73	0.6	97.70	97.80	9.4	2,627	0.36%
2023/11/03	5	97.60	1	96.70	98.70	4	2,610	0.15%
2023/11/02	0	0.00	1	97.10	96.50	-1	2,579	-0.04%
2023/11/01	3	95.47	2	96.00	96.00	1	2,564	0.04%
2023/10/31	1.7	93.82	0	0.00	94.80	1.7	2,548	0.07%
2023/10/30	1.1	95.25	1	95.30	94.20	0.1	2,556	0.00%
2023/10/27	1	96.96	0	0.00	95.10	1	2,675	0.04%
2023/10/26	3.2	95.48	0	0.00	96.20	3.2	2,731	0.12%
2023/10/25	1	98.20	0	0.00	97.70	1	2,717	0.04%
2023/10/24	4	100.25	0	0.00	99.90	4	2,780	0.14%
2023/10/23	11	101.68	12	102.21	101.00	-1	2,819	-0.04%
2023/10/20	13	100.62	12	101.17	101.00	1	2,879	0.03%
2023/10/19	19.2	101.04	20	101.40	101.50	-0.8	2,931	-0.03%
2023/10/18	0	0.00	6	102.42	101.50	-6	3,003	-0.20%
2023/10/17	18.2	102.73	13	103.31	102.00	5.2	3,050	0.17%
2023/10/16	11	100.82	12	101.21	101.50	-1	3,354	-0.03%
2023/10/13	16.1	103.00	13	103.19	103.00	3.1	3,733	0.08%
2023/10/12	6.1	103.59	17	103.76	105.50	-11	3,766	-0.29%
2023/10/11	21	105.60	36	106.06	105.00	-15	3,821	-0.39%
2023/10/06	1	108.00	1	108.00	107.50	0	3,975	0.00%
2023/10/05	2	108.50	2	109.00	108.50	0	4,096	0.00%
2023/10/04	25	107.00	15	105.50	107.00	10	4,141	0.24%
2023/10/03	1	107.50	0	0.00	106.50	1	4,150	0.02%
2023/10/02	11	108.59	14	109.29	108.00	-3	4,173	-0.07%
2023/09/28	5	107.00	16	107.56	108.50	-11	4,182	-0.26%
2023/09/27	17	105.29	5	106.50	105.00	12	4,198	0.29%
2023/09/26	41.1	106.66	20	106.73	105.50	21.1	4,207	0.50%
2023/09/25	13	109.15	15	109.93	109.50	-2	4,208	-0.05%
2023/09/22	6	108.92	6	109.50	109.50	0	4,227	0.00%
2023/09/21	2	110.00	2	110.50	110.50	0	4,203	0.00%
2023/09/20	5	110.70	0	0.00	110.50	5	4,210	0.12%
2023/09/19	1.2	112.50	0	0.00	113.00	1.2	4,184	0.03%
2023/09/18	0	113.00	0.2	113.50	113.50	-0.2	4,212	0.00%
2023/09/15	11	112.77	17.2	113.15	113.50	-6.2	4,225	-0.15%
2023/09/14	9	112.06	8	112.63	111.50	1	4,173	0.02%
2023/09/13	7.1	110.07	7	110.57	110.00	0.1	4,150	0.00%
2023/09/12	8	109.81	6	110.25	109.50	2	4,155	0.05%
2023/09/11	0	0.00	3	109.00	108.50	-3	4,186	-0.07%
2023/09/08	5	108.50	7	109.50	108.50	-2	4,233	-0.05%
2023/09/07	13	108.77	10	109.70	108.50	3	4,262	0.07%
2023/09/06	1	108.00	2	109.00	110.00	-1	4,251	-0.02%
2023/09/05	1.3	108.62	7	108.36	109.00	-5.7	4,240	-0.13%
2023/09/04	0	0.00	2	108.25	108.50	-2	4,288	-0.05%
2023/09/01	4	107.00	7	107.07	107.00	-3	4,337	-0.07%
2023/08/31	0	106.00	0	0.00	106.00	0	4,360	0.00%
2023/08/29	4	105.88	20	104.50	106.00	-16	4,587	-0.35%
2023/08/28	30	102.58	31	102.94	102.50	-1	4,584	-0.02%
2023/08/25	6	102.33	4	102.25	101.50	2	4,632	0.04%
2023/08/24	15	104.37	19	104.58	105.00	-4	4,670	-0.09%
2023/08/23	10	102.75	11	103.23	103.00	-1	4,823	-0.02%
2023/08/22	0.1	102.50	0	0.00	102.50	0.1	4,965	0.00%
2023/08/18	0	103.00	11	103.05	103.00	-11	5,180	-0.21%
2023/08/17	1	103.50	1	104.00	103.00	0	5,219	0.00%
2023/08/14	17	104.59	0	0.00	101.00	17	5,294	0.32%
2023/08/10	0	0.00	0	105.00	104.50	0	5,294	0.00%
2023/08/09	4	107.50	4	108.25	107.00	0	5,297	0.00%
2023/08/08	2	105.01	2	105.50	106.00	0	5,285	0.00%
2023/08/07	0	0.00	5	108.00	107.50	-5	5,304	-0.09%
2023/08/02	6	109.58	12	109.00	108.50	-6	5,317	-0.11%
2023/08/01	9	107.83	6	108.50	107.00	3	5,279	0.06%
2023/07/31	6.1	104.34	4	104.25	103.50	2.1	5,192	0.04%
2023/07/27	2.1	106.07	2	106.50	106.50	0.1	5,160	0.00%
2023/07/26	3	110.00	2	109.00	109.00	1	5,209	0.02%
2023/07/25	2	111.50	3	110.83	110.00	-1	5,305	-0.02%
2023/07/24	1	111.00	0	0.00	110.50	1	5,305	0.02%
2023/07/21	0	110.00	0	0.00	110.00	0	5,361	0.00%
2023/07/20	3	113.33	0	0.00	112.50	3	5,399	0.06%
2023/07/19	12	115.42	7	115.36	113.50	5	5,363	0.09%
2023/07/18	20	117.50	21	118.79	120.50	-1	5,106	-0.02%
2023/07/17	2	113.00	4	113.38	113.50	-2	4,771	-0.04%
2023/07/14	5	111.90	4	112.25	111.50	1	4,833	0.02%
2023/07/13	3	110.01	11	111.68	110.00	-8	4,768	-0.17%
2023/07/12	14.1	112.79	2	112.50	113.50	12.1	4,617	0.26%
2023/07/11	3	116.00	3	115.50	115.50	0	4,515	0.00%
2023/07/10	0	115.00	0	0.00	115.50	0	4,496	0.00%
2023/07/07	1	114.00	1	116.00	115.50	0	4,487	0.00%
2023/07/06	1	117.00	5	117.00	117.00	-4	4,488	-0.09%
2023/07/03	0	0.00	2	117.75	117.00	-2	4,518	-0.04%
2023/06/30	0	0.00	7	116.50	116.50	-7	4,545	-0.15%
2023/06/28	3	113.17	2	113.50	112.00	1	4,609	0.02%
2023/06/27	8	114.38	6	114.83	113.50	2	4,635	0.04%
2023/06/20	0	0.00	0	116.00	116.50	0	4,878	0.00%
2023/06/15	0	0.00	0.3	116.50	116.50	-0.3	5,109	-0.01%
2023/06/14	1.1	116.52	4.2	116.40	117.00	-3.2	5,097	-0.06%
2023/06/13	0	0.00	4.2	114.88	115.00	-4.2	5,123	-0.08%
2023/06/12	0	0.00	2	113.50	113.50	-2	5,181	-0.04%
2023/06/09	2	111.00	0	0.00	112.00	2	5,216	0.04%
2023/06/08	9.1	112.89	4	112.00	111.50	5.1	5,251	0.10%
2023/06/07	9.2	115.51	6	116.00	116.00	3.2	5,260	0.06%
2023/06/06	4	117.25	3	117.67	117.50	1	5,269	0.02%
2023/06/05	3	117.50	6	118.67	119.00	-3	5,305	-0.06%
2023/06/02	5	118.50	10	118.65	118.00	-5	5,298	-0.09%
2023/06/01	2	115.25	2	115.75	116.50	0	5,261	0.00%
2023/05/31	22	116.55	24	115.60	116.50	-2	5,425	-0.04%
2023/05/30	10.2	115.86	6	116.08	115.50	4.2	5,456	0.08%
2023/05/29	11	117.14	7	118.71	116.00	4	5,453	0.07%
2023/05/26	15	115.50	16	116.03	115.50	-1	5,331	-0.02%
2023/05/25	11	113.50	6	112.83	112.00	5	5,240	0.10%
2023/05/24	5	111.10	0	0.00	111.00	5	5,096	0.10%
2023/05/23	2	112.50	1	113.00	112.50	1	5,155	0.02%
2023/05/19	1	112.00	0	0.00	110.50	1	5,241	0.02%
2023/05/18	0	0.00	2	111.75	112.00	-2	5,344	-0.04%
2023/05/17	0	0.00	2	109.25	109.50	-2	5,421	-0.04%
2023/05/15	0.1	108.00	0	0.00	106.50	0.1	5,544	0.00%
2023/05/12	0	0.00	2	110.00	109.00	-2	5,573	-0.04%
2023/05/11	0	0.00	3	111.00	109.50	-3	5,615	-0.05%
2023/05/09	0	0.00	2	112.00	111.00	-2	5,678	-0.04%
2023/05/08	4	111.00	6	111.25	111.00	-2	5,818	-0.03%
2023/04/28	1	111.50	0	0.00	110.50	1	6,142	0.02%
2023/04/27	0	0.00	1	108.50	107.50	-1	6,023	-0.02%
2023/04/26	0.1	107.00	4	108.00	109.50	-3.9	6,040	-0.06%
2023/04/25	6	104.50	2	103.00	104.50	4	6,022	0.07%
2023/04/24	2	107.00	2	108.00	108.50	0	5,935	0.00%
2023/04/21	4	108.00	0	0.00	107.50	4	5,962	0.07%
2023/04/20	3	108.83	0	0.00	107.50	3	5,966	0.05%
2023/04/19	7.6	109.75	0.5	109.00	108.50	7.1	6,045	0.12%
2023/04/18	1	112.50	0	0.00	112.50	1	6,016	0.02%
2023/04/17	2	113.25	0	0.00	113.50	2	6,085	0.03%
2023/04/13	1	114.00	0	0.00	113.50	1	6,169	0.02%
2023/04/12	1	114.50	0	0.00	115.00	1	6,195	0.02%
2023/04/11	1	116.00	0	0.00	115.50	1	6,252	0.02%
2023/04/10	0	0.00	0	114.50	114.00	0	6,268	0.00%
2023/04/07	0	0.00	1	114.00	114.00	-1	6,313	-0.02%
2023/03/30	0	0.00	4	117.00	116.00	-4	6,554	-0.06%
2023/03/28	0	115.00	0	0.00	113.00	0	7,272	0.00%
2023/03/27	5	115.50	0	0.00	115.50	5	7,392	0.07%
2023/03/24	5.1	118.78	6	117.92	117.00	-0.9	7,644	-0.01%
2023/03/23	0	0.00	3	118.33	119.00	-3	7,473	-0.04%
2023/03/22	4	117.50	15	117.70	117.50	-11	7,466	-0.15%
2023/03/21	1	116.00	7	117.36	117.00	-6	7,428	-0.08%
2023/03/20	3	116.00	1	117.00	116.00	2	7,431	0.03%
2023/03/17	0	0.00	5	115.40	116.00	-5	7,633	-0.07%
2023/03/16	0	0.00	1	116.00	113.50	-1	7,892	-0.01%
2023/03/15	6	114.75	7	115.07	115.00	-1	8,401	-0.01%
2023/03/14	8	113.75	0	0.00	113.50	8	8,566	0.09%
2023/03/13	2	111.75	1.1	110.64	114.00	1	8,944	0.01%
2023/03/10	1	115.00	0.4	114.65	113.00	0.6	9,091	0.01%
2023/03/09	2	118.00	1.1	116.08	115.50	0.9	9,511	0.01%
2023/03/08	5	116.40	4	116.88	116.50	1	9,555	0.01%
2023/03/07	2	115.25	1	116.00	115.50	1	9,625	0.01%
2023/03/06	18	118.39	10	118.45	118.00	8	9,665	0.08%
2023/03/03	5	115.90	12.1	115.84	116.50	-7.1	9,774	-0.07%
2023/03/02	1	113.00	12.2	113.04	113.00	-11.2	9,703	-0.12%
2023/03/01	0	111.00	0	0.00	111.50	0	9,719	0.00%
2023/02/24	0.1	108.58	1	109.00	108.50	-0.9	9,782	-0.01%
2023/02/22	3.3	109.00	1	109.00	108.50	2.3	10,099	0.02%
2023/02/21	4	109.00	8	110.94	111.00	-4	10,281	-0.04%
2023/02/20	1.3	109.21	0	0.00	109.00	1.3	10,426	0.01%
2023/02/17	1	110.00	0.1	110.00	110.00	0.9	10,640	0.01%
2023/02/16	7	111.22	0	0.00	111.50	7	10,961	0.06%
2023/02/15	11	111.55	3	110.50	111.50	8	11,501	0.07%
2023/02/14	3.1	108.03	5	108.10	109.00	-1.9	11,654	-0.02%
2023/02/13	5	105.30	3.1	105.19	105.00	1.9	12,340	0.02%
2023/02/10	5.1	107.71	5	107.40	107.00	0.1	12,731	0.00%
2023/02/08	3	110.33	8	110.13	110.00	-5	13,163	-0.04%
2023/02/07	4	109.00	0	0.00	109.50	4	13,350	0.03%
2023/02/06	39	108.78	50	108.58	108.50	-11	13,602	-0.08%
2023/02/03	22	116.07	5	115.40	115.00	17	13,644	0.12%
2023/02/02	13	118.04	19	118.42	119.00	-6	13,761	-0.04%
2023/02/01	15	116.00	22	116.64	117.00	-7	13,847	-0.05%
2023/01/30	0	0.00	5	111.50	111.50	-5	14,327	-0.03%
2023/01/17	0	0.00	1	108.50	108.00	-1	14,615	-0.01%
2023/01/16	0	0.00	2	107.75	108.50	-2	15,173	-0.01%
2023/01/13	15	107.63	14	106.00	105.50	1	15,301	0.01%
2023/01/12	1	106.50	1	106.50	106.00	0	15,474	0.00%
2023/01/10	9	106.50	10	106.45	106.50	-1	16,253	-0.01%
2023/01/09	7	107.86	10	107.55	107.50	-3	16,589	-0.02%
2023/01/06	14	105.00	10	105.25	106.50	4	16,673	0.02%
2023/01/05	7	103.29	4.2	104.05	102.50	2.8	16,733	0.02%
2023/01/04	7	104.50	7	104.86	103.00	0	16,804	0.00%
2023/01/03	4	105.00	6	105.25	106.00	-2	16,887	-0.01%
2022/12/30	5	107.60	1	108.00	104.50	4	17,066	0.02%
2022/12/29	6.1	104.44	6	105.25	106.00	0.1	17,146	0.00%
2022/12/28	4	106.00	4	105.75	104.50	0	17,392	0.00%
2022/12/27	7.1	107.42	8	107.56	107.50	-0.9	17,562	-0.01%
2022/12/26	1	106.50	1	107.00	106.00	0	17,621	0.00%
2022/12/23	10.2	106.80	8	106.81	107.00	2.2	17,780	0.01%
2022/12/22	12	106.04	8	106.50	107.00	4	17,871	0.02%
2022/12/21	18	106.08	14	105.07	106.50	4	17,832	0.02%
2022/12/20	35	108.34	41	108.57	109.50	-6	17,695	-0.03%
2022/12/19	5	112.10	5	112.70	112.00	0	17,412	0.00%
2022/12/16	5	113.70	0	0.00	112.00	5	17,414	0.03%
2022/12/14	3	116.50	0	0.00	116.50	3	17,352	0.02%
2022/12/13	1	115.00	2	115.50	115.00	-1	17,372	-0.01%
2022/12/09	20.1	119.17	12.1	117.42	117.50	8	17,309	0.05%
2022/12/08	7.1	119.23	4.3	119.42	120.00	2.8	17,160	0.02%
2022/12/07	42.3	125.39	8	125.56	121.50	34.3	17,051	0.20%
2022/12/06	12	136.42	10	135.80	134.50	2	16,598	0.01%
2022/12/05	10	137.75	21	138.66	138.50	-11	16,437	-0.07%
2022/12/02	6	131.50	8	132.44	133.00	-2	16,119	-0.01%
2022/12/01	16	129.44	29	129.47	130.50	-13	16,148	-0.08%
2022/11/30	8	122.50	9	120.28	122.50	-1	15,750	-0.01%
2022/11/29	0	0.00	6	120.00	121.00	-6	15,778	-0.04%
2022/11/28	2	122.00	3.3	121.55	122.00	-1.3	15,889	-0.01%
2022/11/25	2.3	121.20	4	121.50	120.50	-1.7	16,141	-0.01%
2022/11/24	11	119.23	8	119.75	120.00	3	15,990	0.02%
2022/11/23	1	119.00	2	117.50	117.50	-1	15,932	-0.01%
2022/11/22	12	117.46	10	118.00	118.00	2	15,953	0.01%
2022/11/21	1	117.50	0	0.00	117.00	1	15,944	0.01%
2022/11/18	23.2	117.50	24	115.60	116.00	-0.8	15,912	-0.01%
2022/11/17	11.1	120.86	6	119.75	120.00	5.1	15,766	0.03%
2022/11/16	24	121.85	15	121.83	121.50	9	15,764	0.06%
2022/11/15	4	118.88	13.2	120.20	121.50	-9.2	15,744	-0.06%
2022/11/14	42	120.04	28	121.36	119.00	14	15,626	0.09%
2022/11/11	32	121.53	36.1	121.39	119.50	-4.1	15,359	-0.03%
2022/11/10	31	111.77	29	112.43	113.00	2	14,764	0.01%
2022/11/09	28	111.55	35	111.96	113.50	-7	14,573	-0.05%
2022/11/08	7	107.07	7	107.86	106.50	0	14,070	0.00%
2022/11/07	5	103.60	10	103.50	104.00	-5	13,845	-0.04%
2022/11/04	34	104.38	45	105.06	105.00	-11	13,717	-0.08%
2022/11/03	21	106.48	18	106.47	106.50	3	13,615	0.02%
2022/11/02	27	107.22	21	106.50	107.50	6	13,553	0.04%
2022/11/01	32	104.86	37	105.36	105.00	-5	13,357	-0.04%
2022/10/31	23	104.46	23	105.00	104.50	0	13,314	0.00%
2022/10/28	28	103.95	23	104.54	103.50	5	13,372	0.04%
2022/10/27	37	103.12	34	103.18	104.00	3	13,498	0.02%
2022/10/26	42	101.69	40	102.54	101.50	2	13,425	0.01%
2022/10/25	16	104.72	7	104.64	104.50	9	13,090	0.07%
2022/10/24	35	105.03	31	104.16	102.50	4	12,999	0.03%
2022/10/21	19	101.13	18	100.39	100.00	1	12,968	0.01%
2022/10/20	21	99.49	22	99.90	100.50	-1	13,114	-0.01%
2022/10/19	20	103.00	18	103.11	102.00	2	13,204	0.02%
2022/10/18	16	103.13	16	101.19	102.50	0	13,000	0.00%
2022/10/17	6	98.42	5	98.48	103.50	1	12,646	0.01%
2022/10/14	1	97.60	13	97.55	99.50	-12	12,567	-0.10%
2022/10/13	12	94.38	31	91.84	90.50	-19	12,680	-0.15%
2022/10/12	6	94.65	6	95.68	95.30	0	12,686	0.00%
2022/10/11	4	95.45	5	93.54	92.50	-1	12,786	-0.01%
2022/10/07	45	100.88	10	100.25	100.50	35	12,896	0.27%
2022/10/06	8	99.40	8	100.18	100.50	0	12,854	0.00%
2022/10/05	12	101.58	11	100.71	99.00	1	12,920	0.01%
2022/10/04	2	98.70	4	98.80	99.90	-2	12,821	-0.02%
2022/10/03	8	94.02	23	94.08	94.40	-15	12,678	-0.12%
2022/09/30	31	91.67	18	91.89	93.00	13	12,805	0.10%
2022/09/29	0	0.00	2	91.00	90.30	-2	12,880	-0.02%
2022/09/28	12	94.90	22	93.43	92.00	-10	12,806	-0.08%
2022/09/27	18	95.87	7	94.56	96.70	11	12,851	0.09%
2022/09/26	4	94.75	10.1	94.15	92.60	-6.1	12,840	-0.05%
2022/09/23	6	99.65	5	98.04	98.00	1	12,910	0.01%
2022/09/22	12	100.58	15	100.63	100.00	-3	12,866	-0.02%
2022/09/21	4	104.75	2	105.50	103.00	2	12,833	0.02%
2022/09/20	3	106.00	2	103.50	105.00	1	12,853	0.01%
2022/09/19	0	0.00	1	107.00	105.50	-1	12,941	-0.01%
2022/09/16	2	107.75	0	0.00	105.50	2	13,033	0.02%
2022/09/15	4	109.50	1	108.00	108.00	3	13,263	0.02%
2022/09/14	1	108.00	2	108.75	109.50	-1	13,373	-0.01%
2022/09/13	0	0.00	2	112.50	111.50	-2	13,424	-0.01%
2022/09/12	1	114.50	0	0.00	114.00	1	13,462	0.01%
2022/09/08	13	110.58	15	111.13	111.50	-2	13,670	-0.01%
2022/09/07	5	107.80	4	108.63	108.50	1	13,949	0.01%
2022/09/06	2	112.75	0	0.00	112.00	2	14,099	0.01%
2022/09/05	18	112.97	17	113.21	111.50	1	14,128	0.01%
2022/09/02	12	112.13	15	112.03	111.50	-3	14,070	-0.02%
2022/09/01	17.1	113.71	0	0.00	111.50	17.1	13,951	0.12%
2022/08/31	9	123.83	9	121.61	123.00	0	13,744	0.00%
2022/08/30	6	122.17	6	122.83	122.50	0	13,797	0.00%
2022/08/29	2	120.25	3	121.33	121.50	-1	13,856	-0.01%
2022/08/26	5	130.20	5	128.90	127.00	0	13,872	0.00%
2022/08/25	1	129.00	0	0.00	129.00	1	13,911	0.01%
2022/08/24	7.3	126.84	3	127.33	125.50	4.3	14,102	0.03%
2022/08/23	10	130.80	3	129.67	128.50	7	14,148	0.05%
2022/08/22	13	137.96	13	137.08	136.50	0	14,263	0.00%
2022/08/19	7	135.86	7	136.21	137.00	0	14,409	0.00%
2022/08/18	5	133.00	3	133.17	134.00	2	14,598	0.01%
2022/08/17	4	133.50	5	133.50	133.00	-1	14,786	-0.01%
2022/08/16	1	134.50	2	135.50	134.00	-1	14,910	-0.01%
2022/08/15	9	135.72	16	135.69	135.50	-7	14,923	-0.05%
2022/08/12	8	130.81	10	131.25	131.00	-2	14,717	-0.01%
2022/08/11	16	128.53	15	129.20	128.00	1	14,565	0.01%
2022/08/10	10	128.25	3	128.83	125.50	7	14,606	0.05%
2022/08/09	8	128.13	7	130.64	129.50	1	14,629	0.01%
2022/08/08	0	0.00	1	128.50	129.00	-1	14,652	-0.01%
2022/08/05	2	125.75	4	126.13	126.50	-2	14,664	-0.01%
2022/08/04	10.4	122.05	10	122.05	121.00	0.4	14,570	0.00%
2022/08/03	14.2	125.92	6	124.08	124.00	8.2	14,372	0.06%
2022/08/02	6	129.08	3	129.83	130.00	3	14,162	0.02%
2022/08/01	1	134.00	0	0.00	134.00	1	14,122	0.01%
2022/07/29	4	134.25	7.3	135.80	136.00	-3.3	14,179	-0.02%
2022/07/28	31.3	136.96	23.1	132.71	130.50	8.2	14,090	0.06%
2022/07/27	9	148.11	9	147.67	149.00	0	13,770	0.00%
2022/07/26	17	145.76	13	144.46	141.50	4	13,583	0.03%
2022/07/25	3	143.33	5	145.00	146.00	-2	13,607	-0.01%
2022/07/22	15	144.80	23	146.07	145.00	-8	13,846	-0.06%
2022/07/21	31	142.39	54	143.94	145.00	-23	14,210	-0.16%
2022/07/20	61	139.63	45	139.43	138.50	16	14,200	0.11%
2022/07/19	14	137.61	2	134.50	134.50	12	14,036	0.09%
2022/07/18	4	135.13	5	136.80	137.00	-1	14,026	-0.01%
2022/07/15	5	133.40	10	133.90	133.50	-5	13,869	-0.04%
2022/07/14	22	130.89	22	133.02	133.50	0	13,727	0.00%
2022/07/13	18	131.50	11	132.50	128.50	7	13,674	0.05%
2022/07/12	12	128.96	17	126.24	126.00	-5	13,583	-0.04%
2022/07/11	1.1	134.91	1	134.00	134.00	0.1	13,473	0.00%
2022/07/08	13	134.69	13	135.81	135.00	0	13,560	0.00%
2022/07/07	7	127.93	11	131.73	134.00	-4	13,480	-0.03%
2022/07/06	4	129.63	3	131.00	127.50	1	13,380	0.01%
2022/07/05	8	134.06	3	131.50	133.00	5	13,413	0.04%
2022/07/04	7	131.29	9	132.11	130.50	-2	13,325	-0.02%
2022/07/01	7	131.57	3	141.67	130.00	4	13,481	0.03%
2022/06/30	19	142.24	16	141.69	142.50	3	13,388	0.02%
2022/06/29	5	142.60	4	143.25	143.00	1	13,495	0.01%
2022/06/28	5	144.20	0	0.00	144.00	5	13,495	0.04%
2022/06/27	1	153.00	5	151.10	151.00	-4	13,503	-0.03%
2022/06/24	1	141.00	2	141.00	142.50	-1	13,538	-0.01%
2022/06/23	5	140.50	2	138.50	138.50	3	13,436	0.02%
2022/06/22	3	148.00	1	145.00	145.00	2	13,301	0.02%
2022/06/21	1	146.50	4.3	150.78	153.00	-3.3	13,194	-0.03%
2022/06/20	1.3	146.31	1	143.00	143.00	0.3	13,158	0.00%
2022/06/17	2	145.25	5	145.40	148.00	-3	13,111	-0.02%
2022/06/16	2	144.76	13	144.31	143.00	-11	13,017	-0.08%
2022/06/15	23	152.46	9	155.78	148.00	14	12,813	0.11%
2022/06/14	11	159.50	11	160.41	163.00	0	12,769	0.00%
2022/06/13	8	161.50	5	162.00	161.00	3	12,835	0.02%
2022/06/10	5	164.80	4	168.00	168.00	1	12,980	0.01%
2022/06/09	15	169.80	11	168.00	167.50	4	12,990	0.03%
2022/06/08	3	168.67	4	168.88	168.50	-1	12,915	-0.01%
2022/06/07	4	167.50	2	166.25	166.50	2	12,937	0.02%
2022/06/06	1	168.50	3	169.50	170.00	-2	13,001	-0.02%
2022/06/02	8	165.69	12	166.79	167.50	-4	13,095	-0.03%
2022/06/01	20	167.25	4	166.00	166.00	16	13,153	0.12%
2022/05/31	5	172.50	2	175.00	175.00	3	13,006	0.02%
2022/05/30	1	172.00	18	171.92	172.50	-17	12,960	-0.13%
2022/05/27	7	160.93	12	162.83	160.50	-5	12,843	-0.04%
2022/05/26	25	157.64	15	157.23	156.50	10	13,010	0.08%
2022/05/25	13	159.54	15	161.93	164.50	-2	13,056	-0.02%
2022/05/24	15	164.93	7	162.00	160.50	8	12,946	0.06%
2022/05/23	0	0.00	1	173.50	171.50	-1	12,797	-0.01%
2022/05/20	3	171.00	2	169.00	169.00	1	12,785	0.01%
2022/05/19	2	169.75	3	172.17	173.50	-1	12,806	-0.01%
2022/05/18	2	175.25	4	177.13	175.00	-2	12,902	-0.02%
2022/05/17	12	170.08	15	172.90	174.00	-3	12,822	-0.02%
2022/05/16	13	172.81	8	171.38	169.50	5	12,833	0.04%
2022/05/13	0	0.00	5	171.50	172.50	-5	12,711	-0.04%
2022/05/12	5	167.70	5	166.90	164.00	0	12,656	0.00%
2022/05/11	10	169.60	8	168.94	168.00	2	12,661	0.02%
2022/05/10	4	166.63	7	170.29	172.00	-3	12,687	-0.02%
2022/05/09	9	169.72	8	170.44	166.50	1	12,792	0.01%
2022/05/06	13	172.19	2	173.50	170.50	11	12,849	0.09%
2022/05/05	9	182.44	12	183.63	181.00	-3	12,688	-0.02%
2022/05/04	6	176.67	5	178.30	177.00	1	12,499	0.01%
2022/05/03	6	172.25	10	174.05	175.00	-4	12,356	-0.03%
2022/04/29	8	169.13	15	170.23	171.50	-7	12,334	-0.06%
2022/04/28	22	160.77	21	162.12	160.50	1	12,098	0.01%
2022/04/27	13	162.73	11	165.82	167.50	2	11,828	0.02%
2022/04/26	20	172.93	13	169.85	168.50	7	11,380	0.06%
2022/04/25	4	176.13	3	178.17	178.00	1	11,284	0.01%
2022/04/22	6	187.92	3	184.33	184.00	3	11,231	0.03%
2022/04/21	5	195.50	7	195.71	197.00	-2	11,195	-0.02%
2022/04/20	7	191.57	10	192.70	192.50	-3	11,212	-0.03%
2022/04/19	0	0.00	4	189.50	188.50	-4	11,181	-0.04%
2022/04/18	3	177.83	5	178.20	184.00	-2	11,184	-0.02%
2022/04/15	8	182.25	3	182.67	181.00	5	11,315	0.04%
2022/04/14	5	188.20	5	190.10	189.50	0	11,392	0.00%
2022/04/13	5	182.10	5	184.70	187.00	0	11,354	0.00%
2022/04/12	5	183.10	6	185.33	185.50	-1	11,335	-0.01%
2022/04/11	18	184.47	12	185.83	182.50	6	11,225	0.05%
2022/04/08	7	194.00	3	193.33	192.00	4	11,119	0.04%
2022/04/07	19	197.34	8	194.50	192.50	11	11,093	0.10%
2022/04/06	3	199.00	5	203.10	205.00	-2	10,782	-0.02%
2022/04/01	4	201.63	8	201.44	202.50	-4	10,648	-0.04%
2022/03/31	4	195.38	4	194.50	194.50	0	10,713	0.00%
2022/03/30	3	197.50	5	198.20	198.00	-2	10,682	-0.02%
2022/03/29	14	197.32	8	193.31	193.50	6	10,621	0.06%
2022/03/28	2	198.50	2	201.00	201.00	0	10,430	0.00%
2022/03/25	1	203.50	0	0.00	203.00	1	10,409	0.01%
2022/03/24	5	200.70	2	202.00	202.00	3	10,308	0.03%
2022/03/23	2	200.00	5	201.20	199.50	-3	10,287	-0.03%
2022/03/22	2	193.00	1	193.50	193.50	1	10,185	0.01%
2022/03/21	1	192.00	1	191.50	192.00	0	10,192	0.00%
2022/03/18	7	185.07	6	184.58	188.00	1	10,105	0.01%
2022/03/17	3	181.83	4	184.25	186.50	-1	10,020	-0.01%
2022/03/16	4	174.13	9	172.83	172.50	-5	9,818	-0.05%
2022/03/15	20	181.60	32	174.45	172.00	-12	9,746	-0.12%
2022/03/14	9	188.11	0	0.00	188.00	9	9,658	0.09%
2022/03/11	5	191.10	1	190.50	193.00	4	9,703	0.04%
2022/03/10	1	195.00	9	195.50	197.00	-8	9,742	-0.08%
2022/03/09	25	187.70	16	186.41	186.00	9	9,942	0.09%
2022/03/08	32	195.55	16	190.50	185.50	16	10,028	0.16%
2022/03/07	10	201.55	4	201.50	197.00	6	9,976	0.06%
2022/03/04	4	218.88	9	218.89	217.50	-5	10,116	-0.05%
2022/03/03	11	217.95	8	225.75	217.00	3	10,209	0.03%
2022/03/02	3	219.33	3	221.50	222.50	0	10,300	0.00%
2022/03/01	14	229.57	11	229.77	224.50	3	10,268	0.03%
2022/02/25	5	220.40	19.1	222.99	227.00	-14.1	9,965	-0.14%
2022/02/24	2	212.75	2.1	215.31	212.00	-0.1	9,643	0.00%
2022/02/23	1	213.00	0	0.00	213.50	1	9,527	0.01%
2022/02/22	11.1	209.85	0	0.00	210.00	11.1	9,546	0.12%
2022/02/21	1	221.00	0	0.00	216.50	1	9,569	0.01%
2022/02/18	1	218.50	4	219.99	218.00	-3	9,639	-0.03%
2022/02/17	7.1	215.49	3	218.00	214.50	4.1	9,695	0.04%
2022/02/16	6	221.25	3	217.83	217.50	3	9,885	0.03%
2022/02/15	9	218.44	9	215.89	215.50	0	9,957	0.00%
2022/02/14	2	215.51	3	214.84	215.50	-1	10,091	-0.01%
2022/02/11	3	221.83	5	222.30	221.50	-2	10,208	-0.02%
2022/02/10	3	220.83	1	221.00	221.00	2	10,273	0.02%
2022/02/09	9	220.67	12.2	214.89	224.50	-3.2	10,328	-0.03%
2022/02/08	2	208.50	1	212.00	210.00	1	10,357	0.01%
2022/01/26	0	0.00	1	203.00	201.50	-1	10,728	-0.01%
2022/01/25	2	202.00	1	198.00	198.00	1	11,165	0.01%
2022/01/24	1	196.00	1	199.00	206.00	0	11,590	0.00%
2022/01/21	2	205.50	1.1	200.59	200.50	0.9	12,083	0.01%
2022/01/20	1	209.00	2	211.75	213.00	-1	12,331	-0.01%
2022/01/19	10	212.70	9.1	211.66	213.00	0.9	13,147	0.01%
2022/01/18	10	216.25	15	211.53	217.50	-5	13,603	-0.04%
2022/01/17	0	204.00	0	0.00	208.50	0	13,734	0.00%
2022/01/14	14.1	199.41	14	197.50	201.00	0.1	14,096	0.00%
2022/01/13	3	200.50	3	200.50	200.50	0	14,596	0.00%
2022/01/12	14	204.43	14	200.96	201.00	0	15,503	0.00%
2022/01/11	11	201.14	11	203.77	200.00	0	15,874	0.00%
2022/01/10	8	203.56	5.6	205.28	206.50	2.4	16,040	0.02%
2022/01/07	14.2	214.30	10	221.05	212.50	4.2	16,284	0.03%
2022/01/06	1	227.00	0	0.00	228.00	1	16,485	0.01%
2022/01/05	2	230.50	1	240.00	230.00	1	16,749	0.01%
2022/01/04	1	238.00	0	0.00	235.50	1	17,006	0.01%
2022/01/03	1	235.00	2	239.50	236.00	-1	17,532	-0.01%
2021/12/30	19	235.32	17	234.24	233.00	2	17,819	0.01%
2021/12/29	7	236.50	7.5	237.93	236.50	-0.5	17,930	0.00%
2021/12/28	3	236.67	4	238.50	239.50	-1	18,294	-0.01%
2021/12/27	39	240.13	40	238.96	237.00	-1	18,566	-0.01%
2021/12/24	8	237.94	11	238.59	238.50	-3	18,515	-0.02%
2021/12/23	3.5	235.29	10	236.75	237.50	-6.5	18,745	-0.03%
2021/12/22	2	229.00	6	232.00	232.00	-4	18,920	-0.02%
2021/12/21	0	0.00	4	229.75	229.00	-4	19,147	-0.02%
2021/12/20	7	226.57	1	226.50	226.50	6	19,327	0.03%
2021/12/17	22	230.66	25	231.18	231.00	-3	19,509	-0.02%
2021/12/16	11	232.14	15	232.97	233.50	-4	19,787	-0.02%
2021/12/15	23	226.57	31	222.11	227.00	-8	19,869	-0.04%
2021/12/14	13	222.35	3	221.50	220.00	10	19,971	0.05%
2021/12/13	8	227.44	8	229.06	230.50	0	20,096	0.00%
2021/12/10	16	225.44	15	227.57	225.50	1	20,165	0.00%
2021/12/09	11	234.27	7	233.86	229.50	4	20,198	0.02%
2021/12/08	4	234.50	10	236.20	237.00	-6	20,324	-0.03%
2021/12/07	19	232.63	8	230.00	228.00	11	20,560	0.05%
2021/12/06	22	234.93	15	238.53	237.00	7	20,856	0.03%
2021/12/03	14	240.11	31	238.48	241.00	-17	21,325	-0.08%
2021/12/02	17	228.53	18	229.00	230.00	-1	21,728	0.00%
2021/12/01	23	230.70	10	235.65	228.00	13	22,102	0.06%
2021/11/30	14	238.46	17	236.91	240.50	-3	22,466	-0.01%
2021/11/29	18	229.25	16	231.03	234.00	2	22,504	0.01%
2021/11/26	9	232.11	2	231.25	231.00	7	22,542	0.03%
2021/11/25	4	237.75	3	239.67	239.00	1	22,725	0.00%
2021/11/24	2	236.50	9	235.50	234.50	-7	22,834	-0.03%
2021/11/23	17	232.12	18	233.64	232.00	-1	23,249	0.00%
2021/11/22	10	235.15	9	234.06	238.00	1	23,423	0.00%
2021/11/19	1	235.50	1	239.00	235.00	0	23,817	0.00%
2021/11/18	21	236.21	22	238.98	236.50	-1	24,138	0.00%
2021/11/17	8	235.56	11	238.91	243.00	-3	24,245	-0.01%
2021/11/16	11	237.86	3.5	234.86	236.00	7.5	24,279	0.03%
2021/11/15	20	252.68	19	243.13	243.00	1	24,276	0.00%
2021/11/12	4.3	250.71	9	252.61	251.00	-4.8	24,240	-0.02%
2021/11/11	20	245.78	16	245.72	243.50	4	24,079	0.02%
2021/11/10	8	245.56	5	247.90	250.00	3	23,974	0.01%
2021/11/09	6	243.50	4	246.50	243.50	2	23,930	0.01%
2021/11/08	11	243.23	4	243.50	242.50	7	23,982	0.03%
2021/11/05	17	243.82	26	246.67	249.50	-9	23,957	-0.04%
2021/11/04	26.3	241.42	29	242.96	242.00	-2.8	23,880	-0.01%
2021/11/03	12	232.34	11.4	236.19	241.50	0.6	23,773	0.00%
2021/11/02	23	236.76	20	240.08	233.00	3	23,548	0.01%
2021/11/01	27.4	249.65	18	243.17	239.50	9.4	23,279	0.04%
2021/10/29	28	245.11	27	246.56	244.00	1	22,958	0.00%
2021/10/28	20	247.15	14	246.93	246.50	6	22,556	0.03%
2021/10/27	19.1	248.73	26	251.94	249.50	-6.9	22,275	-0.03%
2021/10/26	14.1	245.51	8	242.31	236.00	6.1	21,599	0.03%
2021/10/25	18	238.50	15	240.47	245.00	3	21,430	0.01%
2021/10/22	30	237.12	41	238.18	236.50	-11	21,501	-0.05%
2021/10/21	29.1	239.36	19	234.00	233.00	10.1	21,414	0.05%
2021/10/20	16	240.63	17	244.24	248.00	-1	20,975	0.00%
2021/10/19	15	226.27	24	231.02	237.50	-9	20,214	-0.04%
2021/10/18	18	213.72	14	214.00	216.00	4	20,181	0.02%
2021/10/15	4	209.25	5	209.50	210.00	-1	20,158	0.00%
2021/10/14	5	205.10	5	201.10	200.00	0	19,953	0.00%
2021/10/13	7	205.14	21	216.88	203.00	-14	19,745	-0.07%
2021/10/12	26	217.13	9	218.78	219.00	17	19,609	0.09%
2021/10/08	12	216.33	13	211.73	221.00	-1	19,698	-0.01%
2021/10/07	5	204.90	6	207.42	211.00	-1	19,487	-0.01%
2021/10/06	3	201.83	3	200.00	192.00	0	19,542	0.00%
2021/10/05	11	190.86	10	192.60	201.50	1	19,785	0.01%
2021/10/04	8	203.25	8	195.13	191.00	0	19,784	0.00%
2021/10/01	11	199.14	13	200.42	200.50	-2	20,020	-0.01%
2021/09/30	14	197.50	15	199.97	202.00	-1	20,296	0.00%
2021/09/29	21	195.69	21	196.69	193.00	0	20,608	0.00%
2021/09/28	11	199.73	11	201.73	207.00	0	20,728	0.00%
2021/09/27	11	210.14	21	211.88	206.50	-10	20,624	-0.05%
2021/09/24	19	217.37	17	216.00	217.00	2	20,506	0.01%
2021/09/23	15	213.33	17	211.85	215.00	-2	20,337	-0.01%
2021/09/22	14	205.04	14	203.89	204.00	0	20,080	0.00%
2021/09/17	27	209.61	13	207.08	212.00	14	20,105	0.07%
2021/09/16	22	206.05	26	205.15	205.00	-4	20,087	-0.02%
2021/09/15	10	201.75	6	200.00	204.00	4	20,140	0.02%
2021/09/14	8	204.50	14	204.07	202.50	-6	20,576	-0.03%
2021/09/13	7	202.00	7	201.64	202.50	0	21,004	0.00%
2021/09/10	32	206.48	35	203.50	209.50	-3	21,183	-0.01%
2021/09/09	27	201.35	22	201.02	204.00	5	21,152	0.02%
2021/09/08	18.2	207.73	14.2	207.37	200.50	4	20,915	0.02%
2021/09/07	29	224.62	24	219.69	222.50	5	20,466	0.02%
2021/09/06	5	222.70	5	225.10	229.00	0	19,797	0.00%
2021/09/03	7	205.21	23	209.07	219.00	-16	19,314	-0.08%
2021/09/02	4	201.38	4	204.25	202.50	0	18,905	0.00%
2021/09/01	7	198.50	8.1	197.82	198.00	-1.1	18,890	-0.01%
2021/08/31	14.1	197.38	6	200.25	200.50	8.1	19,285	0.04%
2021/08/30	23.1	203.15	21	204.50	205.00	2.1	19,724	0.01%
2021/08/27	29	198.88	29	195.72	202.00	0	19,769	0.00%
2021/08/26	2.2	195.27	0	0.00	196.00	2.2	19,606	0.01%
2021/08/25	11.2	192.00	11	197.41	195.50	0.2	19,482	0.00%
2021/08/24	28.1	183.72	28	188.86	185.00	0.1	19,144	0.00%
2021/08/23	2.1	180.36	1	181.50	184.50	1.1	18,981	0.01%
2021/08/20	0.1	169.00	6	168.17	168.00	-5.9	18,870	-0.03%
2021/08/19	4	166.00	3	162.17	159.00	1	18,780	0.01%
2021/08/13	0	0.00	1	178.00	174.50	-1	18,812	-0.01%
2021/08/12	4	179.38	6	178.08	180.00	-2	18,829	-0.01%
2021/08/11	20	171.80	21	176.95	170.50	-1	18,676	-0.01%
2021/08/10	4	176.50	6	175.58	181.00	-2	18,783	-0.01%
2021/08/09	5	178.70	5	178.50	176.00	0	18,841	0.00%
2021/08/06	4	181.13	1	185.50	181.50	3	18,864	0.02%
2021/08/05	6	185.42	9	186.83	186.50	-3	18,898	-0.02%
2021/08/04	5.3	187.85	3	185.33	182.00	2.3	18,944	0.01%
2021/08/03	7	189.64	7	188.21	190.00	0	18,935	0.00%
2021/08/02	2	185.00	4	184.50	188.00	-2	18,806	-0.01%
2021/07/30	22	184.72	19	189.87	184.00	3	18,849	0.02%
2021/07/29	3	189.33	3	191.67	194.00	0	18,762	0.00%
2021/07/28	5	176.70	3	177.50	179.50	2	18,481	0.01%
2021/07/27	7	193.64	8	192.81	184.00	-1	18,249	-0.01%
2021/07/26	3	199.50	2	194.25	197.00	1	18,009	0.01%
2021/07/23	15	205.37	8	200.13	199.50	7	17,961	0.04%
2021/07/22	2	200.00	5	202.00	209.50	-3	18,108	-0.02%
2021/07/21	10	190.40	31	194.10	190.50	-21	17,898	-0.12%
2021/07/20	9	189.61	3	190.33	186.00	6	17,766	0.03%
2021/07/19	0	0.00	2	188.00	186.50	-2	17,608	-0.01%
2021/07/16	24	189.15	2	188.00	193.00	22	17,533	0.13%
2021/07/15	9	189.22	24	189.42	195.50	-15	17,337	-0.09%
2021/07/14	1	181.50	1	184.50	181.00	0	16,919	0.00%
2021/07/13	5	187.50	1	180.50	176.50	4	16,770	0.02%
2021/07/12	14	180.79	5	181.90	188.50	9	16,627	0.05%
2021/07/09	2	174.50	2.3	177.60	176.00	-0.3	16,335	0.00%
2021/07/08	3.3	166.59	20	168.75	174.00	-16.7	16,122	-0.10%
2021/07/07	21	159.90	26	161.73	159.00	-5	15,711	-0.03%
2021/07/06	19.3	156.60	15.1	155.71	159.00	4.2	15,290	0.03%
2021/07/05	23.1	147.81	31	141.66	150.00	-7.9	14,862	-0.05%
2021/07/02	17	130.29	25	132.68	136.50	-8	14,581	-0.05%
2021/07/01	20	129.88	17	133.68	130.00	3	14,533	0.02%
2021/06/30	4	132.38	1	132.50	135.00	3	14,662	0.02%
2021/06/29	0	0.00	2	132.25	131.00	-2	14,834	-0.01%
2021/06/28	13	133.42	0	0.00	131.50	13	15,167	0.09%
2021/06/25	5	137.60	6	137.42	136.50	-1	15,362	-0.01%
2021/06/24	12	139.00	8	137.88	136.50	4	15,430	0.03%
2021/06/23	16	136.91	8	135.75	137.00	8	15,546	0.05%
2021/06/22	4	132.75	15	131.87	137.50	-11	15,065	-0.07%
2021/06/21	10	126.15	7	128.43	125.00	3	14,550	0.02%
2021/06/18	4	125.25	10	127.55	124.50	-6	14,173	-0.04%
2021/06/17	3	122.00	17	121.06	122.00	-14	13,875	-0.10%
2021/06/16	8	116.75	4	117.75	115.50	4	13,705	0.03%
2021/06/15	4	119.00	0	0.00	118.50	4	13,595	0.03%
2021/06/11	11	119.36	5	121.00	118.00	6	13,544	0.04%
2021/06/10	3	122.00	3	121.33	121.50	0	13,417	0.00%
2021/06/09	7	122.21	6	121.83	121.50	1	13,330	0.01%
2021/06/08	20	125.88	9	126.50	122.00	11	13,062	0.08%
2021/06/07	17	120.97	22	122.89	126.00	-5	12,554	-0.04%
2021/06/04	7	116.86	5	117.60	116.00	2	11,828	0.02%
2021/06/03	8	114.69	21	115.74	118.50	-13	11,556	-0.11%
2021/06/02	1	112.50	0	0.00	108.50	1	11,197	0.01%
2021/06/01	2	111.00	2	111.25	109.50	0	11,169	0.00%
2021/05/31	3	110.17	6	108.50	109.50	-3	11,115	-0.03%
2021/05/28	1	104.50	5	104.50	104.50	-4	10,979	-0.04%
2021/05/27	2	103.50	2	100.50	103.00	0	10,978	0.00%
2021/05/26	4	106.88	2	106.00	104.50	2	10,998	0.02%
2021/05/25	1	102.00	29	100.29	104.50	-28	11,058	-0.25%
2021/05/24	0	0.00	31	94.59	96.00	-31	11,321	-0.27%
2021/05/21	3	93.20	9	93.99	94.40	-6	11,439	-0.05%
2021/05/20	69	89.12	18	89.33	88.20	51	11,606	0.44%
2021/05/19	1	94.00	0	0.00	94.00	1	11,700	0.01%
2021/05/18	7	93.59	5	94.30	94.20	2	11,978	0.02%
2021/05/17	6	90.60	5	92.12	90.20	1	12,115	0.01%
2021/05/14	0	0.00	4	88.85	89.20	-4	12,079	-0.03%
2021/05/13	0	0.00	2	85.00	86.10	-2	12,285	-0.02%
2021/05/12	2	86.05	0	0.00	87.40	2	12,262	0.02%
2021/05/11	7	90.16	1	90.70	88.00	6	12,169	0.05%
2021/05/07	2	99.10	11	100.17	100.50	-9	12,339	-0.07%
2021/05/06	4	98.15	0	0.00	95.50	4	12,339	0.03%
2021/05/04	1	95.00	1	98.00	97.60	0	12,417	0.00%
2021/05/03	0	0.00	2	101.75	102.00	-2	12,442	-0.02%
2021/04/29	1	108.00	3	105.83	105.50	-2	12,594	-0.02%
2021/04/28	8	112.31	13	112.54	109.00	-5	12,756	-0.04%
2021/04/27	3	105.83	0	0.00	107.50	3	12,631	0.02%
2021/04/26	19	111.11	18	114.61	111.00	1	12,451	0.01%
2021/04/23	6	111.92	6	112.92	113.00	0	12,412	0.00%
2021/04/22	4	113.50	8	108.81	108.50	-4	12,462	-0.03%
2021/04/21	1	111.50	0	0.00	111.00	1	12,475	0.01%
2021/04/20	5	114.60	4	113.00	114.00	1	12,822	0.01%
2021/04/19	5	114.40	1	113.00	113.00	4	13,083	0.03%
2021/04/16	13	116.58	16.1	111.95	116.50	-3.1	13,118	-0.02%
2021/04/15	5.1	107.54	11	110.00	110.50	-6	12,997	-0.05%
2021/04/14	7	104.93	1	106.00	104.50	6	13,102	0.05%
2021/04/13	1	110.00	0	0.00	107.50	1	13,201	0.01%
2021/04/12	7	112.36	4	111.50	112.00	3	13,332	0.02%
2021/04/09	4	114.25	32	113.97	112.00	-28	13,534	-0.21%
2021/04/08	30	114.08	2	112.75	112.00	28	13,409	0.21%
2021/04/07	1	112.50	0	0.00	115.00	1	13,361	0.01%
2021/04/06	22	113.23	6	115.83	116.00	16	13,343	0.12%
2021/04/01	5	109.80	10.1	109.99	109.50	-5.1	13,182	-0.04%
2021/03/31	6	109.50	24	110.48	112.00	-18	12,952	-0.14%
2021/03/30	17	106.47	9.2	105.71	105.50	7.8	12,575	0.06%
2021/03/29	24	102.81	6.1	100.52	100.50	17.9	12,244	0.15%
2021/03/26	6	101.50	26	99.88	102.50	-20	12,027	-0.17%
2021/03/25	4	94.00	34	94.93	93.30	-30	11,722	-0.26%
2021/03/24	1	93.50	7	93.37	93.30	-6	11,666	-0.05%
2021/03/23	0.1	92.80	5	92.60	90.70	-4.9	11,678	-0.04%
2021/03/22	11	91.05	1	90.80	91.50	10	11,766	0.08%
2021/03/19	9	91.50	9	90.83	90.60	0	11,844	0.00%
2021/03/17	3	93.50	4	93.08	92.70	-1	12,204	-0.01%
2021/03/16	2	93.25	2	93.30	93.30	0	12,264	0.00%
2021/03/15	6	95.05	2	93.60	93.70	4	12,329	0.03%
2021/03/12	2	95.55	12	96.13	95.00	-10	12,394	-0.08%
2021/03/11	19	94.13	3	95.17	94.90	16	12,461	0.13%
2021/03/10	4	94.43	10	93.64	94.90	-6	12,435	-0.05%
2021/03/09	6	89.77	0	0.00	89.60	6	12,473	0.05%
2021/03/08	13	93.36	12	94.77	92.20	1	12,630	0.01%
2021/03/05	1	89.90	1	91.80	91.10	0	13,043	0.00%
2021/03/04	1	93.00	2	93.05	92.00	-1	13,503	-0.01%
2021/03/03	3	92.07	1	90.50	92.00	2	14,129	0.01%
2021/03/02	4	97.90	7	95.96	93.60	-3	14,989	-0.02%
2021/02/26	0	0.00	1	99.00	96.10	-1	15,742	-0.01%
2021/02/25	1	100.50	2	99.80	99.50	-1	16,067	-0.01%
2021/02/24	10	98.58	10	99.27	96.50	0	15,944	0.00%
2021/02/23	3.1	97.38	8	98.06	95.30	-4.9	15,577	-0.03%
2021/02/22	7	98.89	27	96.95	98.50	-20	15,472	-0.13%
2021/02/19	0	0.00	17.1	92.54	93.00	-17.1	15,248	-0.11%
2021/02/18	0.1	90.90	22	90.79	91.30	-21.9	15,315	-0.14%
2021/02/17	11	87.84	46	86.35	88.30	-35	15,075	-0.23%
2021/02/05	23	80.62	5	82.00	80.30	18	14,865	0.12%
2021/02/04	21	79.33	9	81.28	82.00	12	14,829	0.08%
2021/02/03	10	76.35	12	78.14	79.10	-2	14,645	-0.01%
2021/02/02	1	75.10	3	75.30	75.50	-2	14,931	-0.01%
2021/02/01	17	74.96	2	75.30	74.30	15	14,977	0.10%
2021/01/29	4	79.70	2	78.10	78.10	2	15,047	0.01%
2021/01/28	3	82.47	6	82.27	81.60	-3	15,432	-0.02%
2021/01/27	9	85.83	1	85.60	85.50	8	16,075	0.05%
2021/01/26	5	88.32	4	89.05	87.10	1	16,288	0.01%
2021/01/25	27	89.16	7	90.69	87.90	20	16,816	0.12%
2021/01/22	8	91.44	46	91.26	91.50	-38	16,867	-0.23%
2021/01/21	13	90.69	24	89.88	89.30	-11	17,204	-0.06%
2021/01/20	16	86.94	2	88.35	87.20	14	17,173	0.08%
2021/01/19	1	88.60	0	0.00	87.70	1	17,140	0.01%
2021/01/15	1	89.00	8	88.79	88.30	-7	17,186	-0.04%
2021/01/14	12	88.75	4	88.05	87.70	8	17,319	0.05%
2021/01/13	6	89.50	2	91.25	89.10	4	17,321	0.02%
2021/01/12	8	89.80	12	89.98	90.00	-4	17,027	-0.02%
2021/01/11	0	0.00	13	88.65	88.70	-13	16,874	-0.08%
2021/01/08	11	86.55	5	88.36	86.20	6	16,876	0.04%
2021/01/07	2	87.35	11	87.89	88.20	-9	17,285	-0.05%
2021/01/06	11	86.39	5	86.24	85.00	6	17,545	0.03%
2021/01/05	9	85.71	9	86.10	85.80	0	17,390	0.00%
2021/01/04	5	84.52	39	84.74	85.00	-34	17,323	-0.20%
2020/12/31	3	80.40	0	0.00	80.90	3	17,264	0.02%
2020/12/30	22	80.36	0	0.00	80.50	22	17,305	0.13%
2020/12/29	2	81.00	41	81.83	80.40	-39	17,324	-0.23%
2020/12/28	1	80.70	0.3	81.00	80.50	0.7	17,313	0.00%
2020/12/25	11	81.83	0	0.00	81.40	11	17,307	0.06%
2020/12/24	0	0.00	1	81.90	82.50	-1	17,381	-0.01%
2020/12/23	7	80.83	4	81.80	82.00	3	17,506	0.02%
2020/12/22	2	81.25	6	81.03	80.00	-4	17,610	-0.02%
2020/12/21	3	81.80	0	0.00	82.20	3	17,662	0.02%
2020/12/18	0	0.00	1	83.80	84.40	-1	17,650	-0.01%
2020/12/17	7	85.24	2	83.75	84.00	5	17,731	0.03%
2020/12/16	4	85.35	4	86.10	84.70	0	17,683	0.00%
2020/12/15	7	84.49	5	84.26	84.00	2	17,650	0.01%
2020/12/14	2	86.30	5	85.80	86.30	-3	17,707	-0.02%
2020/12/11	25	85.27	20	84.34	83.60	5	17,937	0.03%
2020/12/10	4	84.40	1	85.10	84.20	3	18,101	0.02%
2020/12/09	21	86.19	8	85.95	85.70	13	18,131	0.07%
2020/12/08	2	86.40	2	86.45	86.70	0	18,114	0.00%
2020/12/07	3	86.13	23	85.93	85.50	-20	18,060	-0.11%
2020/12/04	5	86.16	1	86.70	85.90	4	17,952	0.02%
2020/12/03	3	84.97	24	85.32	87.10	-21	17,902	-0.12%
2020/12/02	8	86.40	1	86.30	86.80	7	17,932	0.04%
2020/12/01	51	86.92	66	87.36	85.80	-15	17,834	-0.08%
2020/11/30	22	92.86	21	92.00	90.70	1	17,563	0.01%
2020/11/27	115	91.96	3	91.47	91.00	112	17,211	0.65%	大買/鉅額交易
2020/11/26	39	89.29	40	91.06	92.40	-1	16,793	-0.01%
2020/11/25	21	86.83	17	85.32	84.00	4	15,961	0.03%
2020/11/24	2	82.40	18	83.39	84.70	-16	15,358	-0.10%
2020/11/23	2	76.20	2	76.70	77.00	0	15,027	0.00%
2020/11/20	3	75.87	0	0.00	75.20	3	14,990	0.02%
2020/11/19	5	75.92	0	0.00	75.60	5	15,066	0.03%
2020/11/18	2	77.95	0	0.00	77.20	2	15,162	0.01%
2020/11/17	6	78.02	21	78.30	78.40	-15	15,253	-0.10%
2020/11/16	6	75.80	0	0.00	75.40	6	15,178	0.04%
2020/11/13	11	75.55	5	75.42	76.00	6	15,309	0.04%
2020/11/12	13	78.17	1	76.90	77.00	12	15,305	0.08%
2020/11/11	3	77.80	1	77.80	78.00	2	15,513	0.01%
2020/11/10	2	78.10	20	79.10	78.10	-18	16,185	-0.11%
2020/11/09	2	78.95	8	78.51	77.80	-6	16,619	-0.04%
2020/11/06	8	78.74	6	77.48	77.20	2	17,036	0.01%
2020/11/05	21	79.51	27	79.47	78.30	-6	17,082	-0.04%
2020/11/04	4	75.40	7	77.51	78.00	-3	16,720	-0.02%
2020/11/03	7	72.59	2	72.20	73.30	5	16,115	0.03%
2020/11/02	2	74.20	7	72.80	72.30	-5	15,984	-0.03%
2020/10/30	2	68.50	6	69.43	69.10	-4	15,737	-0.03%
2020/10/29	4	69.10	30	68.89	68.90	-26	15,809	-0.16%
2020/10/28	15	65.64	0	0.00	65.80	15	15,306	0.10%
2020/10/27	7	67.03	8	68.65	67.40	-1	15,332	-0.01%
2020/10/26	7	67.30	0	0.00	66.70	7	15,433	0.05%
2020/10/23	15	68.05	10	67.80	67.80	5	15,551	0.03%
2020/10/22	7	69.01	1	70.00	68.90	6	15,856	0.04%
2020/10/21	1	71.90	6	72.02	71.80	-5	15,640	-0.03%
2020/10/20	2	71.25	1	71.20	71.50	1	15,742	0.01%
2020/10/19	3	72.13	13	72.04	72.40	-10	15,732	-0.06%
2020/10/16	8	70.83	1	72.70	70.10	7	15,759	0.04%
2020/10/15	2	75.20	3	72.70	72.80	-1	15,850	-0.01%
2020/10/14	10	72.43	21	72.41	72.30	-11	15,363	-0.07%
2020/10/13	3	66.87	0	0.00	67.30	3	14,959	0.02%
2020/10/12	0	0.00	17	67.24	68.40	-17	14,992	-0.11%
2020/10/08	0	0.00	3	68.57	68.10	-3	15,011	-0.02%
2020/10/07	3	67.37	1	67.80	67.10	2	14,852	0.01%
2020/10/06	9	67.28	9	67.06	66.50	0	14,831	0.00%
2020/09/30	1	65.30	0	0.00	65.90	1	15,080	0.01%
2020/09/29	3	64.90	3	65.30	64.90	0	15,146	0.00%
2020/09/28	3	65.17	7	65.74	66.40	-4	15,193	-0.03%
2020/09/25	9	62.23	0	0.00	62.50	9	15,142	0.06%
2020/09/24	0	0.00	7	65.20	64.90	-7	15,156	-0.05%
2020/09/23	8	65.65	1	65.40	65.00	7	15,192	0.05%
2020/09/22	5	66.48	0	0.00	66.40	5	15,480	0.03%
2020/09/21	0	0.00	2	68.80	68.10	-2	15,912	-0.01%
2020/09/18	2	69.00	3	68.33	68.90	-1	16,263	-0.01%
2020/09/17	3	68.13	0	0.00	68.00	3	16,280	0.02%
2020/09/16	31	70.14	14	69.57	69.20	17	16,266	0.10%
2020/09/15	5	68.34	9	69.34	68.70	-4	16,187	-0.02%
2020/09/14	0	0.00	2	65.00	65.40	-2	16,305	-0.01%
2020/09/11	3	62.73	0	0.00	62.20	3	16,451	0.02%
2020/09/10	1	64.00	0	0.00	63.20	1	16,575	0.01%
2020/09/09	4	63.35	0	0.00	64.40	4	16,862	0.02%
2020/09/08	1	63.50	6	63.83	64.00	-5	17,180	-0.03%
2020/09/07	7	64.59	0	0.00	64.00	7	17,740	0.04%
2020/09/04	1	63.90	1	66.60	67.00	0	18,605	0.00%
2020/09/03	3	66.73	0	0.00	66.10	3	19,085	0.02%
2020/09/02	7	66.97	1	67.60	67.40	6	18,943	0.03%
2020/09/01	5	67.12	5	66.74	68.00	0	18,918	0.00%
2020/08/31	3	64.33	2	64.80	63.80	1	18,645	0.01%
2020/08/28	7	63.89	10	64.43	63.80	-3	18,598	-0.02%
2020/08/27	8	67.53	1	67.10	66.60	7	18,462	0.04%
2020/08/26	1	66.60	11	66.37	66.30	-10	18,586	-0.05%
2020/08/25	13	67.13	1	67.50	67.50	12	18,694	0.06%
2020/08/24	2	67.50	22	66.98	66.30	-20	18,625	-0.11%
2020/08/21	0	0.00	40	69.20	68.90	-40	18,469	-0.22%
2020/08/20	10	70.22	12	70.35	69.80	-2	18,355	-0.01%
2020/08/19	16	79.07	6	80.22	77.50	10	18,230	0.05%
2020/08/18	4	80.25	10	80.51	80.20	-6	18,173	-0.03%
2020/08/17	3	79.53	20	78.48	79.00	-17	18,069	-0.09%
2020/08/14	35	76.19	18	78.35	77.20	17	17,719	0.10%
2020/08/13	45	82.76	21	85.02	77.90	24	16,916	0.14%
2020/08/12	15	85.74	60	85.33	86.20	-45	16,110	-0.28%
2020/08/11	32	82.80	36	85.00	82.50	-4	15,567	-0.03%
2020/08/10	8	82.76	18	83.50	82.60	-10	15,235	-0.07%
2020/08/07	31	81.73	22	83.08	80.70	9	15,084	0.06%
2020/08/06	3	83.53	3	82.70	83.00	0	14,933	0.00%
2020/08/05	34	81.34	25	81.98	81.70	9	14,694	0.06%
2020/08/04	9	80.10	21	78.44	77.50	-12	14,364	-0.08%
2020/08/03	37	77.34	1	77.60	76.00	36	14,091	0.26%
2020/07/31	37	77.28	7	76.37	77.40	30	14,018	0.21%
2020/07/30	12	75.00	14	75.37	75.80	-2	13,762	-0.01%
2020/07/29	42	71.86	1	73.80	72.70	41	13,464	0.30%
2020/07/28	5	72.40	75	72.61	72.80	-70	13,322	-0.53%
2020/07/27	11	69.55	2	69.65	69.50	9	13,023	0.07%
2020/07/24	33	70.74	9	69.92	69.80	24	13,044	0.18%
2020/07/23	7	69.80	1	70.50	70.70	6	12,884	0.05%
2020/07/22	7	70.13	4	70.63	70.50	3	12,980	0.02%
2020/07/21	37	69.18	8	67.94	69.10	29	12,911	0.22%
2020/07/17	4	65.55	0	0.00	64.70	4	12,639	0.03%
2020/07/15	2	65.10	1	65.10	64.90	1	12,503	0.01%
2020/07/14	3	67.67	2	67.60	67.70	1	12,380	0.01%
2020/07/13	1	68.00	0	0.00	68.00	1	12,348	0.01%
2020/07/10	5	68.32	3	68.13	67.10	2	12,452	0.02%
2020/07/09	4	72.70	6	73.65	71.00	-2	12,414	-0.02%
2020/07/08	1	72.30	4	73.25	73.90	-3	12,229	-0.02%
2020/07/07	6	72.78	3	71.80	72.00	3	12,119	0.02%
2020/07/06	2	73.50	2	72.90	73.00	0	12,037	0.00%
2020/07/03	8	72.60	2	71.70	71.50	6	11,982	0.05%
2020/07/02	1	71.60	1	72.40	72.90	0	11,879	0.00%
2020/07/01	8	71.77	2	73.85	72.50	6	11,799	0.05%
2020/06/30	10	71.19	7	71.43	70.30	3	11,524	0.03%
2020/06/29	2	67.20	23	67.46	67.70	-21	11,088	-0.19%
2020/06/24	3	65.70	3	65.43	65.70	0	10,727	0.00%
2020/06/23	6	64.50	2	65.20	65.20	4	10,740	0.04%
2020/06/22	5	65.00	6	64.72	64.70	-1	10,613	-0.01%
2020/06/19	11	64.78	13	64.98	65.50	-2	10,362	-0.02%
2020/06/18	4	61.13	13	61.88	62.60	-9	9,793	-0.09%
2020/06/17	7	60.67	1	61.70	60.60	6	9,542	0.06%
2020/06/16	6	62.30	7	61.87	61.00	-1	9,437	-0.01%
2020/06/15	3	61.83	3	61.17	61.10	0	9,162	0.00%
2020/06/12	21	64.33	21	63.18	62.50	0	8,859	0.00%
2020/06/11	12	62.26	16	63.29	65.00	-4	8,373	-0.05%
2020/06/10	2	56.50	17	58.42	59.70	-15	7,388	-0.20%
2020/06/09	3	53.97	2	54.35	54.30	1	6,884	0.01%
2020/06/08	5	54.32	8	53.56	52.80	-3	6,868	-0.04%
2020/06/05	3	53.00	6	53.30	52.90	-3	6,718	-0.04%
2020/06/04	1	52.40	1	52.40	52.60	0	6,721	0.00%
2020/06/03	4	52.80	8	52.78	52.60	-4	6,738	-0.06%
2020/06/02	9	52.83	9	53.26	52.50	0	6,632	0.00%
2020/06/01	6	49.57	10	51.40	51.20	-4	6,401	-0.06%
2020/05/29	2	46.90	12	48.16	48.15	-10	6,224	-0.16%
2020/05/28	3	46.57	0	0.00	46.70	3	6,153	0.05%
2020/05/27	1	47.00	0	0.00	46.30	1	6,158	0.02%
2020/05/26	12	46.31	13	46.50	46.40	-1	6,110	-0.02%
2020/05/25	6	45.14	0	0.00	45.00	6	6,057	0.10%
2020/05/22	4	47.18	0	0.00	46.40	4	6,026	0.07%
2020/05/21	4	47.41	0	0.00	47.35	4	6,228	0.06%
2020/05/20	3	46.95	0	0.00	46.95	3	6,325	0.05%
2020/05/18	3	48.12	1	48.15	47.90	2	6,374	0.03%
2020/05/12	2	53.90	1	54.30	53.50	1	6,575	0.02%
2020/05/11	2	54.35	4	54.25	54.70	-2	6,782	-0.03%
2020/05/08	0	0.00	4	53.10	53.30	-4	6,864	-0.06%
2020/05/07	2	52.60	2	52.60	52.20	0	6,934	0.00%
2020/05/06	6	52.17	3	52.10	51.60	3	7,080	0.04%
2020/05/05	1	51.30	0	0.00	51.60	1	7,198	0.01%
2020/04/30	6	52.10	7	52.87	52.80	-1	7,118	-0.01%
2020/04/29	1	51.00	1	51.40	51.00	0	7,048	0.00%
2020/04/28	0	0.00	8	50.25	50.00	-8	6,974	-0.11%
2020/04/27	2	50.85	3	51.67	50.40	-1	6,979	-0.01%
2020/04/24	8	49.29	3	50.13	50.90	5	6,799	0.07%
2020/04/21	2	47.45	2	48.23	47.15	0	6,560	0.00%
2020/04/20	2	48.05	5	48.25	48.00	-3	6,501	-0.05%
2020/04/17	8	48.31	2	48.40	47.25	6	6,484	0.09%
2020/04/16	0	0.00	2	47.45	48.25	-2	6,393	-0.03%
2020/04/15	4	48.16	0	0.00	47.60	4	6,372	0.06%
2020/04/14	0	0.00	4	46.55	47.45	-4	6,214	-0.06%
2020/04/13	1	43.55	0	0.00	43.15	1	6,099	0.02%
2020/04/10	2	42.90	1	43.00	43.70	1	6,161	0.02%
2020/04/09	1	42.80	3	42.90	42.95	-2	6,191	-0.03%
2020/04/07	2	43.95	2	44.18	44.30	0	6,123	0.00%
2020/04/06	2	42.60	1	42.50	42.20	1	6,030	0.02%
2020/04/01	6	41.17	9	41.96	41.70	-3	5,971	-0.05%
2020/03/31	1	40.60	5	40.01	40.45	-4	5,882	-0.07%
2020/03/30	1	38.10	1	38.30	38.30	0	5,801	0.00%
2020/03/27	7	37.21	3	38.37	36.75	4	5,793	0.07%
2020/03/26	1	35.75	2	36.30	36.50	-1	5,722	-0.02%
2020/03/25	0	0.00	3	35.92	35.60	-3	5,689	-0.05%
2020/03/24	2	33.93	1	34.00	33.85	1	5,720	0.02%
2020/03/20	5	33.08	5	33.09	33.40	0	6,019	0.00%
2020/03/19	3	31.10	5	33.00	31.05	-2	5,957	-0.03%
2020/03/18	8	35.07	0	0.00	34.50	8	5,950	0.13%
2020/03/17	6	36.17	7	35.51	35.20	-1	6,035	-0.02%
2020/03/16	1	42.15	0	0.00	39.00	1	6,167	0.02%
2020/03/13	1	40.10	9	40.33	42.75	-8	6,130	-0.13%
2020/03/12	1	47.00	0	0.00	44.15	1	6,072	0.02%
2020/03/11	3	49.10	0	0.00	48.95	3	6,103	0.05%
2020/03/10	30	49.60	1	50.00	49.60	29	6,198	0.47%
2020/03/09	4	49.66	0	0.00	49.20	4	6,206	0.06%
2020/03/06	0	0.00	7	52.86	52.70	-7	6,156	-0.11%
2020/03/05	1	53.10	0	0.00	52.50	1	6,247	0.02%
2020/03/04	0	0.00	25	52.80	52.70	-25	6,363	-0.39%
2020/03/03	3	53.50	2	53.25	52.60	1	6,535	0.02%
2020/02/27	3	52.33	0	0.00	51.60	3	6,949	0.04%
2020/02/26	2	53.30	1	53.90	52.60	1	6,936	0.01%
2020/02/25	1	56.20	15	55.00	54.30	-14	6,965	-0.20%
2020/02/24	11	56.20	10	56.03	55.80	1	6,912	0.01%
2020/02/21	2	55.00	2	54.95	54.20	0	6,832	0.00%
2020/02/20	3	54.37	2	54.15	54.10	1	7,202	0.01%
2020/02/19	3	53.20	4	53.53	53.70	-1	7,179	-0.01%
2020/02/18	3	53.07	6	52.45	52.40	-3	7,190	-0.04%
2020/02/17	5	53.56	8	53.55	54.20	-3	7,103	-0.04%
2020/02/14	3	53.53	3	53.17	53.00	0	7,021	0.00%
2020/02/13	6	53.17	11	52.99	53.00	-5	7,030	-0.07%
2020/02/12	15	52.94	15	52.77	52.70	0	6,933	0.00%
2020/02/11	1	49.70	8	49.95	51.20	-7	6,750	-0.10%
2020/02/10	1	50.80	0	0.00	48.75	1	6,657	0.02%
2020/02/07	47	51.59	3	51.30	50.20	44	6,601	0.67%
2020/02/06	0	0.00	10	51.13	51.30	-10	6,432	-0.16%
2020/02/04	1	47.05	0	0.00	47.20	1	6,436	0.02%
2020/02/03	0	0.00	1	44.85	45.75	-1	6,517	-0.02%
2020/01/31	1	47.00	3	45.00	47.00	-2	6,613	-0.03%
2020/01/30	1	45.60	0	0.00	45.55	1	6,898	0.01%
2020/01/17	1	49.80	0	0.00	50.00	1	7,249	0.01%
2020/01/16	2	49.65	0	0.00	48.90	2	7,378	0.03%
2020/01/14	1	49.65	12	50.19	50.30	-11	7,691	-0.14%
2020/01/13	0	0.00	1	48.65	49.65	-1	7,794	-0.01%
2020/01/09	11	48.58	0	0.00	48.00	11	8,283	0.13%
2020/01/08	0	0.00	1	48.10	47.95	-1	8,495	-0.01%
2020/01/07	0	0.00	2	48.05	47.95	-2	8,524	-0.02%
2020/01/06	2	49.23	32	49.35	49.10	-30	8,494	-0.35%
2020/01/03	1	50.90	4	51.10	51.00	-3	8,427	-0.04%
2020/01/02	12	51.23	2	51.80	51.50	10	8,399	0.12%
2019/12/26	3	51.90	1	51.90	51.50	2	8,452	0.02%
2019/12/25	5	51.68	0	0.00	51.90	5	8,516	0.06%
2019/12/24	4	51.65	0	0.00	51.80	4	8,553	0.05%
2019/12/23	2	52.30	1	52.50	52.20	1	8,517	0.01%
2019/12/20	8	53.66	5	53.48	53.30	3	8,486	0.04%
2019/12/19	8	53.18	2	53.70	54.10	6	8,595	0.07%
2019/12/18	21	55.55	1	54.70	54.40	20	8,588	0.23%
2019/12/17	5	55.32	2	55.60	56.00	3	8,552	0.04%
2019/12/16	0	0.00	2	54.00	53.90	-2	8,580	-0.02%
2019/12/13	0	0.00	4	54.60	54.40	-4	8,806	-0.05%
2019/12/12	8	55.04	4	54.93	55.00	4	9,032	0.04%
2019/12/11	2	54.80	1	56.00	54.70	1	9,316	0.01%
2019/12/10	1	54.00	0	0.00	53.40	1	9,089	0.01%
2019/12/09	0	0.00	2	54.20	53.60	-2	9,208	-0.02%
2019/12/06	8	54.08	8	54.53	54.30	0	9,375	0.00%
2019/12/05	2	53.55	3	53.77	54.00	-1	9,346	-0.01%
2019/12/04	4	52.10	10	52.30	52.20	-6	9,356	-0.06%
2019/12/03	0	0.00	5	51.76	51.80	-5	9,329	-0.05%
2019/12/02	3	51.00	1	51.90	51.40	2	9,286	0.02%
2019/11/29	3	53.47	6	53.72	53.10	-3	9,220	-0.03%
2019/11/28	6	54.23	9	53.96	53.50	-3	9,071	-0.03%
2019/11/27	4	52.50	15	53.71	54.00	-11	8,916	-0.12%
2019/11/26	6	50.70	4	51.00	50.40	2	8,457	0.02%
2019/11/25	2	49.75	0	0.00	49.70	2	8,368	0.02%
2019/11/22	4	51.73	2	50.90	50.50	2	8,329	0.02%
2019/11/21	14	50.56	17	51.28	52.40	-3	8,236	-0.04%
2019/11/20	10	51.25	17	51.35	50.90	-7	8,143	-0.09%
2019/11/19	24	51.17	23	51.78	50.70	1	7,953	0.01%
2019/11/18	1	49.05	4	48.89	49.10	-3	7,476	-0.04%
2019/11/15	2	47.80	1	48.45	48.40	1	7,428	0.01%
2019/11/14	1	47.05	0	0.00	46.80	1	7,373	0.01%
2019/11/12	0	0.00	2	47.75	47.50	-2	7,295	-0.03%
2019/11/11	3	46.80	0	0.00	46.25	3	7,237	0.04%
2019/11/08	0	0.00	1	46.95	46.60	-1	7,202	-0.01%
2019/11/07	3	47.50	3	47.50	47.50	0	7,151	0.00%
2019/11/05	1	48.35	3	48.75	48.00	-2	7,037	-0.03%
2019/11/04	3	49.20	5	48.82	48.65	-2	7,028	-0.03%
2019/11/01	0	0.00	3	48.10	48.90	-3	6,960	-0.04%
2019/10/31	0	0.00	2	48.25	48.25	-2	6,930	-0.03%
2019/10/30	3	48.08	1	48.05	47.80	2	6,857	0.03%
2019/10/29	10	48.82	5	48.04	48.80	5	6,787	0.07%
2019/10/28	3	49.78	1	48.00	48.40	2	6,693	0.03%
2019/10/25	0	0.00	28	48.03	49.30	-28	6,506	-0.43%
2019/10/24	0	0.00	4	47.91	47.90	-4	6,327	-0.06%
2019/10/23	0	0.00	11	47.24	47.30	-11	6,254	-0.18%
2019/10/22	7	46.99	32	47.12	47.10	-25	6,156	-0.41%
2019/10/21	0	0.00	1	45.70	46.20	-1	5,978	-0.02%
2019/10/18	1	45.45	1	45.65	45.45	0	5,877	0.00%
2019/10/17	1	44.75	15	45.60	45.50	-14	5,737	-0.24%
2019/10/16	21	43.82	3	43.85	44.15	18	5,387	0.33%
2019/10/15	32	41.55	0	0.00	41.85	32	5,208	0.61%
2019/10/08	2	40.40	0	0.00	40.35	2	5,197	0.04%
2019/10/02	4	41.29	3	40.82	41.45	1	5,109	0.02%
2019/10/01	2	40.85	22	40.97	41.20	-20	5,084	-0.39%
2019/09/27	4	43.88	3	42.20	41.90	1	5,013	0.02%
2019/09/26	3	43.40	10	43.60	43.30	-7	4,921	-0.14%
2019/09/25	5	43.40	0	0.00	43.20	5	4,941	0.10%
2019/09/24	2	43.60	3	44.17	43.00	-1	4,951	-0.02%
2019/09/23	0	0.00	20	44.63	44.65	-20	4,820	-0.41%
2019/09/20	10	44.74	5	44.86	44.75	5	4,749	0.11%
2019/09/19	2	45.08	5	45.52	45.65	-3	4,597	-0.07%
2019/09/18	3	46.37	5	45.94	45.75	-2	4,439	-0.05%
2019/09/17	41	45.26	4	45.45	45.40	37	4,183	0.88%
2019/09/16	5	43.83	8	44.72	45.20	-3	3,920	-0.08%
2019/09/12	0	0.00	6	42.43	42.15	-6	3,511	-0.17%
2019/09/11	4	42.09	3	42.15	42.05	1	3,488	0.03%
2019/09/10	10	42.43	16	42.44	41.40	-6	3,321	-0.18%
2019/09/09	23	41.93	0	0.00	41.70	23	3,118	0.74%
2019/09/06	3	41.50	7	41.66	41.25	-4	3,022	-0.13%
2019/09/05	3	39.87	0	0.00	39.90	3	2,886	0.10%
2019/09/02	1	39.15	0	0.00	39.15	1	2,882	0.03%
2019/08/30	8	39.10	5	39.50	39.05	3	2,878	0.10%
2019/08/26	1	37.55	3	37.73	37.85	-2	2,821	-0.07%
2019/08/22	2	37.48	0	0.00	37.50	2	2,823	0.07%
2019/08/20	1	37.80	2	37.95	37.95	-1	2,753	-0.04%
2019/08/16	0	0.00	2	38.00	38.25	-2	2,682	-0.07%
2019/08/15	1	37.80	2	38.00	37.70	-1	2,679	-0.04%
2019/08/14	1	38.70	0	0.00	38.50	1	2,682	0.04%
2019/08/07	2	37.78	1	37.55	37.50	1	2,769	0.04%
2019/07/30	4	39.99	0	0.00	39.30	4	2,961	0.14%
2019/07/29	1	43.00	2	43.03	42.85	-1	2,792	-0.04%
2019/07/26	1	43.50	4	43.55	43.60	-3	2,789	-0.11%
2019/07/25	2	42.93	4	42.89	43.45	-2	2,815	-0.07%
2019/07/24	2	42.40	2	42.43	42.45	0	2,887	0.00%
2019/07/23	5	42.45	0	0.00	41.80	5	2,935	0.17%
2019/07/19	0	0.00	2	42.20	41.55	-2	3,312	-0.06%
2019/07/18	2	41.65	0	0.00	41.65	2	3,414	0.06%
2019/07/16	0	0.00	3	42.13	42.65	-3	3,523	-0.09%
2019/07/12	1	40.55	0	0.00	40.55	1	4,255	0.02%
2019/07/04	0	0.00	1	41.00	41.40	-1	4,616	-0.02%
2019/07/02	2	41.05	1	40.65	41.15	1	4,833	0.02%
2019/07/01	0	0.00	3	40.70	40.55	-3	4,955	-0.06%
2019/06/26	1	39.35	0	0.00	39.20	1	5,018	0.02%
2019/06/24	3	40.00	0	0.00	40.25	3	5,065	0.06%
2019/06/21	2	40.98	0	0.00	40.20	2	5,090	0.04%
2019/06/20	1	41.00	0	0.00	41.30	1	5,067	0.02%
2019/06/19	0	0.00	2	40.88	40.65	-2	5,066	-0.04%
2019/06/17	1	40.80	1	41.45	40.80	0	5,115	0.00%
2019/06/11	1	40.30	5	40.70	40.30	-4	5,115	-0.08%
2019/06/10	1	40.00	0.2	40.00	39.95	0.8	5,075	0.02%
2019/06/05	0	0.00	2	40.30	40.05	-2	5,062	-0.04%
2019/06/03	0	0.00	1	38.95	39.45	-1	5,079	-0.02%
2019/05/31	2	40.03	0	0.00	39.60	2	5,089	0.04%
2019/05/30	5	39.60	0	0.00	39.50	5	5,077	0.10%
2019/05/27	0.1	38.50	0	0.00	38.40	0.1	5,090	0.00%
2019/05/24	1	38.80	0	0.00	38.70	1	5,110	0.02%
2019/05/23	1.1	38.29	2	38.28	38.50	-0.9	5,114	-0.02%
2019/05/20	1	38.30	0	0.00	38.30	1	5,362	0.02%
2019/05/17	2	38.95	1	39.00	38.80	1	5,404	0.02%
2019/05/16	1	39.40	1	39.80	39.40	0	5,380	0.00%
2019/05/15	3	40.45	1	40.40	40.60	2	5,386	0.04%
2019/05/14	2	39.63	1	39.55	39.80	1	5,360	0.02%
2019/05/13	6	39.93	4	39.76	39.90	2	5,335	0.04%
2019/05/10	1	40.55	1	41.25	40.70	0	5,261	0.00%
2019/05/09	1	41.45	1	41.50	41.50	0	5,200	0.00%
2019/05/08	3	42.90	2	42.50	42.35	1	5,119	0.02%
2019/05/06	0	0.00	2	44.35	44.20	-2	4,999	-0.04%
2019/05/03	2	45.55	0	0.00	45.65	2	5,010	0.04%
2019/04/30	16	44.39	1	45.40	46.60	15	4,917	0.31%
2019/04/25	9	48.48	9	47.43	46.95	0	4,559	0.00%
2019/04/24	3	50.67	1	50.60	50.60	2	4,262	0.05%
2019/04/23	1	50.10	1	51.10	51.40	0	4,141	0.00%
2019/04/22	7	51.01	6	51.07	50.90	1	4,052	0.02%
2019/04/19	5	53.84	4	53.38	52.30	1	3,967	0.03%
2019/04/18	10	52.07	9	51.93	52.90	1	3,686	0.03%
2019/04/17	21	49.35	25	50.51	50.60	-4	3,166	-0.13%
2019/04/16	2	45.60	1	45.15	46.00	1	2,877	0.03%
2019/04/12	0	0.00	1	44.30	44.40	-1	2,918	-0.03%
2019/04/11	3	44.82	0	0.00	44.50	3	2,942	0.10%
2019/04/09	3	46.37	0	0.00	45.75	3	2,871	0.10%
2019/04/08	3	49.13	2	49.13	48.45	1	2,808	0.04%
2019/04/03	0	0.00	6	46.62	47.25	-6	2,703	-0.22%
2019/04/01	0	0.00	1	44.70	44.70	-1	2,545	-0.04%
2019/03/29	4	44.88	4	44.75	45.10	0	2,505	0.00%
2019/03/28	0	0.00	1	43.65	44.10	-1	2,478	-0.04%
2019/03/26	0	0.00	3	44.00	43.80	-3	2,456	-0.12%
2019/03/21	1	43.15	1	42.90	43.05	0	2,444	0.00%
2019/03/20	2	43.20	0	0.00	43.55	2	2,474	0.08%
2019/03/15	0	0.00	1	41.30	41.25	-1	2,781	-0.04%
2019/03/14	1	41.30	0	0.00	41.10	1	2,886	0.03%
2019/03/12	5	41.88	0	0.00	41.60	5	3,020	0.17%
2019/02/26	0	0.00	13	43.40	43.25	-13	3,381	-0.38%
2019/02/25	0	0.00	1	43.35	43.35	-1	3,408	-0.03%
2019/02/21	6	42.95	0	0.00	42.95	6	3,499	0.17%
2019/02/20	6	42.92	1	42.95	43.45	5	3,498	0.14%
2019/02/19	2	43.30	0	0.00	43.15	2	3,520	0.06%
2019/02/18	1	46.40	0	0.00	46.40	1	3,369	0.03%
2019/02/13	0	0.00	10	45.25	45.15	-10	3,264	-0.31%
2019/02/12	0	0.00	3	44.40	44.95	-3	3,258	-0.09%
2019/01/24	13	44.09	2	43.45	44.20	11	3,246	0.34%
2019/01/18	0	0.00	10	42.15	42.10	-10	3,253	-0.31%
2019/01/17	0	0.00	12	42.49	41.50	-12	3,268	-0.37%
2019/01/11	2	42.30	0	0.00	41.30	2	3,266	0.06%
2019/01/09	0	0.00	1	42.95	42.65	-1	3,235	-0.03%
2019/01/08	1	44.15	0	0.00	42.75	1	3,216	0.03%
2019/01/03	1	42.15	0	0.00	41.80	1	3,205	0.03%
2018/12/27	3	44.20	2	43.15	43.15	1	3,309	0.03%
2018/12/25	1	45.95	0	0.00	45.55	1	3,257	0.03%
2018/12/21	0	0.00	2	44.00	45.45	-2	3,470	-0.06%
2018/12/19	0	0.00	1	46.75	45.85	-1	3,503	-0.03%
2018/12/17	1	47.35	0	0.00	46.60	1	3,607	0.03%
2018/12/14	0	0.00	1	47.00	47.00	-1	3,898	-0.03%
2018/12/13	1	47.60	0	0.00	47.90	1	3,935	0.03%
2018/12/12	13	49.75	6	47.67	47.55	7	4,138	0.17%
2018/12/11	1	46.20	1	48.75	49.50	0	4,085	0.00%
2018/12/10	1	46.70	0	0.00	45.60	1	3,999	0.03%
2018/12/07	4	47.15	3	48.58	48.40	1	3,917	0.03%
2018/11/30	3	44.80	4	44.99	45.00	-1	3,481	-0.03%
2018/11/29	2	43.60	1	43.50	43.50	1	3,399	0.03%
2018/11/21	0	0.00	1	44.40	43.60	-1	3,266	-0.03%
2018/11/20	3	45.23	2	44.80	44.80	1	3,232	0.03%
2018/11/19	0	0.00	1	45.00	44.35	-1	3,141	-0.03%
2018/11/16	6	44.08	2	42.20	44.50	4	3,103	0.13%
2018/11/14	2	39.40	0	0.00	39.30	2	3,001	0.07%
2018/11/09	0	0.00	4	41.05	41.05	-4	3,030	-0.13%
2018/11/08	0	0.00	5	41.95	41.70	-5	3,046	-0.16%
2018/11/07	0	0.00	1	41.55	41.70	-1	3,059	-0.03%
2018/11/05	5	42.55	0	0.00	42.80	5	3,103	0.16%
2018/11/02	1	41.55	1	41.50	42.80	0	3,093	0.00%
2018/11/01	0	0.00	1	41.35	41.05	-1	3,054	-0.03%
2018/10/31	0	0.00	3	39.95	40.45	-3	3,041	-0.10%
2018/10/30	3	39.60	0	0.00	39.00	3	3,033	0.10%
2018/10/29	1	39.00	5	39.20	39.20	-4	3,038	-0.13%
2018/10/26	1	39.50	0	0.00	39.95	1	3,105	0.03%
2018/10/25	6	40.95	5	40.70	40.65	1	3,101	0.03%
2018/10/24	0	0.00	3	42.95	42.90	-3	3,111	-0.10%
2018/10/23	8	43.97	0	0.00	43.55	8	3,173	0.25%
2018/10/19	0	0.00	1	43.55	43.55	-1	3,191	-0.03%
2018/10/18	1	44.55	0	0.00	43.85	1	3,207	0.03%
2018/10/16	1	44.40	1	44.70	44.25	0	3,205	0.00%
2018/10/15	1	43.90	0	0.00	43.80	1	3,196	0.03%
2018/10/11	0	0.00	2	42.65	42.60	-2	3,196	-0.06%
2018/10/09	1	47.40	0	0.00	47.30	1	3,181	0.03%
2018/10/08	2	48.50	0	0.00	48.05	2	3,176	0.06%
2018/10/05	7	51.06	1	48.00	48.35	6	3,190	0.19%
2018/10/03	1	52.70	4	52.45	52.20	-3	3,098	-0.10%
2018/10/02	6	54.70	1	53.70	53.20	5	3,079	0.16%
2018/10/01	2	52.40	5	53.88	54.60	-3	2,989	-0.10%
2018/09/27	1	53.80	0	0.00	53.30	1	2,888	0.03%
2018/09/26	0	0.00	3	53.57	53.70	-3	2,826	-0.11%
2018/09/25	0	0.00	3	55.03	55.10	-3	2,801	-0.11%
2018/09/21	3	55.33	5	55.60	55.70	-2	2,757	-0.07%
2018/09/20	10	57.96	16	56.83	56.10	-6	2,679	-0.22%
2018/09/19	5	56.30	10	55.76	55.70	-5	2,379	-0.21%
2018/09/18	13	55.31	26.2	55.81	55.70	-13.2	2,297	-0.57%
2018/09/17	2	53.35	4	53.50	53.90	-2	2,058	-0.10%
2018/09/14	2	48.80	0	0.00	49.40	2	1,905	0.10%
2018/09/07	0	0.00	1	49.10	48.00	-1	2,031	-0.05%
2018/09/05	12	50.08	0	0.00	50.00	12	2,045	0.59%
2018/09/04	0	0.00	0	50.40	50.00	0	2,070	0.00%
2018/09/03	0	0.00	3	49.50	49.10	-3	2,088	-0.14%
2018/08/31	0.1	49.40	0	0.00	49.30	0.1	2,141	0.00%
2018/08/30	3	49.20	0	0.00	49.40	3	2,191	0.14%
2018/08/29	2	49.38	0	0.00	48.80	2	2,216	0.09%
2018/08/28	1	48.30	0	0.00	48.95	1	2,246	0.04%
2018/08/24	1	47.25	0	0.00	47.10	1	2,293	0.04%
2018/08/15	5	50.20	0	0.00	49.70	5	2,705	0.18%
2018/08/14	1	48.95	0	0.00	49.70	1	2,748	0.04%
2018/08/13	0	0.00	1	50.80	50.30	-1	2,743	-0.04%
2018/08/09	5	52.90	0	0.00	52.70	5	2,701	0.19%
2018/08/07	0	0.00	3	52.70	52.80	-3	2,732	-0.11%
2018/08/02	3	52.67	1	52.40	51.90	2	2,798	0.07%
2018/08/01	1	54.70	7	54.50	54.40	-6	2,745	-0.22%
2018/07/31	12	55.18	0	0.00	55.00	12	2,811	0.43%
2018/07/30	20	56.81	1	56.70	56.30	19	2,768	0.69%
2018/07/24	0	0.00	2	54.40	54.80	-2	2,612	-0.08%
2018/07/19	1	54.50	0	0.00	54.20	1	2,633	0.04%
2018/07/17	1	54.20	0	0.00	53.60	1	2,612	0.04%
2018/07/13	1	53.80	1	53.50	53.80	0	2,548	0.00%
2018/07/09	0	0.00	1	51.50	51.50	-1	2,516	-0.04%
2018/07/06	0	0.00	1	51.40	51.00	-1	2,515	-0.04%
2018/07/05	1	51.40	0	0.00	51.40	1	2,487	0.04%
2018/06/29	1	52.00	0	0.00	52.30	1	2,478	0.04%
2018/06/28	0	0.00	1	51.90	51.70	-1	2,498	-0.04%
2018/06/27	1	52.90	0	0.00	51.80	1	2,501	0.04%
2018/06/26	0	0.00	1	51.70	53.30	-1	2,492	-0.04%
2018/06/22	5	55.40	0	0.00	55.30	5	2,467	0.20%
2018/06/19	1	55.00	0	0.00	55.20	1	2,414	0.04%
2018/06/15	1	55.50	0	0.00	55.00	1	2,431	0.04%
2018/06/12	0	0.00	2	56.55	56.40	-2	2,522	-0.08%
2018/06/11	6	58.00	0	0.00	57.70	6	2,603	0.23%
2018/06/07	5	58.90	1	58.90	59.00	4	2,888	0.14%
2018/06/06	1	59.30	0	0.00	59.00	1	3,147	0.03%
2018/06/05	1	59.00	0	0.00	58.70	1	3,322	0.03%
2018/06/04	1	59.30	5	59.20	58.80	-4	3,278	-0.12%
2018/05/31	1	59.00	0	0.00	57.50	1	3,234	0.03%
2018/05/30	7	58.56	3	59.60	58.50	4	3,228	0.12%
2018/05/29	7	59.24	4	59.85	59.60	3	3,124	0.10%
2018/05/28	0	0.00	4	59.63	60.00	-4	3,067	-0.13%
2018/05/24	2	56.10	0	0.00	56.00	2	2,898	0.07%
2018/05/22	0	0.00	3	57.10	56.60	-3	2,916	-0.10%
2018/05/21	2	54.35	1	55.40	55.60	1	2,864	0.03%
2018/05/14	0	0.00	1	56.60	56.60	-1	2,943	-0.03%
2018/05/11	3	55.60	5	55.90	55.70	-2	2,958	-0.07%
2018/05/10	5	54.80	0	0.00	54.20	5	2,906	0.17%
2018/05/08	0	0.00	6	53.97	55.30	-6	2,959	-0.20%
2018/05/07	1	50.30	1	50.60	50.30	0	2,974	0.00%
2018/05/02	0	0.00	1	50.00	50.30	-1	3,022	-0.03%
2018/04/30	1	49.60	0	0.00	49.10	1	3,059	0.03%
2018/04/26	4	49.19	0.1	49.50	49.00	3.9	3,070	0.13%
2018/04/25	1	50.50	0	0.00	50.40	1	3,064	0.03%
2018/04/20	1	54.20	0	0.00	54.10	1	3,108	0.03%
2018/04/18	0	0.00	5	53.10	53.20	-5	3,149	-0.16%
2018/04/10	2	55.30	1	54.00	54.00	1	3,455	0.03%
2018/04/09	0	0.00	5	54.92	55.00	-5	3,452	-0.14%
2018/04/03	0	0.00	1	54.10	54.30	-1	3,478	-0.03%
2018/04/02	2	55.00	0	0.00	54.60	2	3,484	0.06%
2018/03/31	0	0.00	1	57.00	55.80	-1	3,507	-0.03%
2018/03/29	0	0.00	2	56.00	55.80	-2	3,714	-0.05%
2018/03/28	0	0.00	2	56.40	56.00	-2	3,722	-0.05%
2018/03/27	0	0.00	1	55.70	55.60	-1	3,708	-0.03%
2018/03/23	6	53.98	0	0.00	54.10	6	3,765	0.16%
2018/03/21	0	0.00	2	57.20	56.80	-2	3,781	-0.05%
2018/03/20	1	56.50	0	0.00	56.40	1	3,774	0.03%
2018/03/19	0.2	57.10	1	55.80	57.30	-0.8	3,837	-0.02%
2018/03/16	2	56.75	0	0.00	56.10	2	3,883	0.05%
2018/03/14	1	56.10	11	57.18	57.10	-10	3,863	-0.26%
2018/03/13	6	54.77	1	54.70	54.30	5	3,681	0.14%
2018/03/12	10	55.48	2	54.80	54.80	8	3,709	0.22%
2018/03/09	6	53.85	4	53.25	55.00	2	3,552	0.06%
2018/03/06	0	0.00	1	49.95	50.20	-1	3,825	-0.03%
2018/03/05	1	51.70	1	49.90	49.50	0	3,854	0.00%
2018/03/02	0	0.00	5	51.50	52.10	-5	3,849	-0.13%
2018/03/01	6	51.23	1	51.80	51.70	5	3,840	0.13%
2018/02/27	1	50.80	1	51.50	50.90	0	3,842	0.00%
2018/02/26	1	51.10	2	50.70	50.90	-1	3,916	-0.03%
2018/02/23	2	50.70	0	0.00	51.30	2	3,969	0.05%
2018/02/22	0	0.00	7	49.85	49.55	-7	3,993	-0.18%
2018/02/21	1	48.45	0	0.00	49.10	1	4,013	0.02%
2018/02/09	1	45.90	0	0.00	46.65	1	4,011	0.02%
2018/02/08	0	0.00	1	47.80	47.65	-1	4,013	-0.02%
2018/02/07	0	0.00	1	49.10	48.60	-1	4,031	-0.02%
2018/02/06	1	47.30	1	46.40	46.05	0	4,040	0.00%
2018/02/02	3	49.95	0	0.00	49.85	3	3,972	0.08%
2018/02/01	1	50.30	0	0.00	50.10	1	3,970	0.03%
2018/01/31	3	50.60	0	0.00	50.40	3	3,969	0.08%
2018/01/30	2	52.30	0	0.00	52.40	2	3,977	0.05%
2018/01/29	1	51.80	0	0.00	51.80	1	3,890	0.03%
2018/01/24	0	0.00	1	53.70	53.50	-1	3,999	-0.03%
2018/01/12	1	50.90	0	0.00	50.90	1	4,089	0.02%
2018/01/10	0	0.00	6	50.13	50.60	-6	4,192	-0.14%
2018/01/09	1	52.20	0	0.00	51.70	1	4,129	0.02%
2018/01/08	3	53.77	0	0.00	54.00	3	4,071	0.07%
2018/01/05	0	0.00	2	55.60	55.50	-2	4,063	-0.05%
2018/01/02	0	0.00	5	55.00	54.80	-5	4,018	-0.12%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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