景碩 (3189)-統一-嘉義券商分點個股進出

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
93.0
漲跌
▼1.5
漲幅
-1.59%
成交量
1,647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(已收盤)

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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/06/24	0.1	93.18	0	0.00	94.50	0.1	2,337	0.00%
2024/06/21	1	93.50	0	0.00	94.20	1	2,338	0.04%
2024/06/20	0	0.00	1	94.50	94.20	-1	2,295	-0.04%
2024/06/17	0.1	92.70	0	0.00	92.00	0.1	2,455	0.00%
2024/06/14	2	92.55	2	91.50	92.60	0	2,568	0.00%
2024/06/13	3	90.70	2	91.50	90.70	1	2,644	0.04%
2024/06/12	2	91.35	0	0.00	90.80	2	2,686	0.07%
2024/06/11	0	91.71	0	0.00	92.00	0	2,693	0.00%
2024/06/06	2.1	92.73	0	0.00	92.30	2.1	2,732	0.08%
2024/06/05	0	93.50	0	0.00	93.00	0	2,738	0.00%
2024/06/04	0	93.30	0	0.00	94.30	0	2,792	0.00%
2024/06/03	0	94.00	0	0.00	93.70	0	2,782	0.00%
2024/05/31	5	95.32	0	0.00	94.50	5	2,768	0.18%
2024/05/29	1	96.80	0	0.00	96.30	1	2,751	0.04%
2024/05/28	0	0.00	0	96.41	96.10	0	2,699	0.00%
2024/05/27	0	94.60	0	0.00	94.60	0	2,698	0.00%
2024/05/24	0.1	94.42	1	94.50	94.40	-0.9	2,739	-0.03%
2024/05/23	0	0.00	2	95.10	94.40	-2	2,749	-0.07%
2024/05/22	1	94.40	0	0.00	94.80	1	2,767	0.04%
2024/05/21	1	94.40	0	0.00	94.00	1	2,767	0.04%
2024/05/20	0	0.00	0	96.20	95.40	0	2,775	0.00%
2024/05/17	0.1	95.07	0	0.00	95.50	0.1	2,788	0.00%
2024/05/16	1	95.30	1	96.10	94.50	0	2,839	0.00%
2024/05/15	0	0.00	3	96.27	95.70	-3	2,842	-0.11%
2024/05/13	0.2	95.00	2	94.20	95.80	-1.8	2,866	-0.06%
2024/05/10	2	93.65	1	94.80	94.20	1	2,892	0.03%
2024/05/09	0	0.00	2	95.10	94.20	-2	2,884	-0.07%
2024/05/08	0	94.40	0	95.34	95.50	0	2,934	0.00%
2024/05/07	1	94.30	0	0.00	94.50	1	3,208	0.03%
2024/05/03	0	0.00	1	96.10	95.40	-1	3,252	-0.03%
2024/05/02	1	94.70	1	94.50	95.20	0	3,258	0.00%
2024/04/30	5.2	95.00	1	95.10	95.30	4.2	3,273	0.13%
2024/04/24	2	98.10	1	97.70	97.10	1	3,321	0.03%
2024/04/23	1	95.00	1	95.60	95.30	0	3,317	0.00%
2024/04/19	1	94.30	1	95.20	94.00	0	3,302	0.00%
2024/04/17	0	0.00	0	97.10	97.50	0	3,248	0.00%
2024/04/16	3.2	96.39	0	96.00	96.00	3.2	3,277	0.10%
2024/04/15	0	96.70	2	97.20	97.20	-2	3,263	-0.06%
2024/04/12	1	98.01	0	0.00	97.80	1	3,248	0.03%
2024/04/11	0	0.00	0	100.50	101.00	0	3,219	0.00%
2024/04/10	1	100.00	0	0.00	99.70	1	3,225	0.03%
2024/04/09	0	0.00	1	100.50	101.00	-1	3,217	-0.03%
2024/04/08	0	100.50	0	0.00	101.00	0	3,226	0.00%
2024/04/03	0.2	103.00	0	0.00	102.00	0.2	3,206	0.01%
2024/04/02	0	0.00	0	102.50	103.00	0	3,189	0.00%
2024/03/27	0	98.70	0	0.00	99.40	0	3,142	0.00%
2024/03/26	1	100.50	7	100.57	99.70	-6	3,197	-0.19%
2024/03/25	1	103.00	0	0.00	101.00	1	3,265	0.03%
2024/03/21	1	102.00	0.7	103.00	101.50	0.3	3,434	0.01%
2024/03/20	0	0.00	3	101.50	103.00	-3	3,478	-0.09%
2024/03/19	2	98.00	0	0.00	99.30	2	3,381	0.06%
2024/03/18	0	97.80	6	96.04	98.00	-6	3,289	-0.18%
2024/03/15	4.3	93.10	0	0.00	92.10	4.3	3,205	0.13%
2024/03/13	3.1	95.37	0	0.00	94.80	3.1	3,147	0.10%
2024/03/12	2	97.15	0	0.00	96.70	2	3,150	0.06%
2024/03/11	0	0.00	4	98.50	98.20	-4	3,156	-0.13%
2024/03/08	1	96.60	2	97.25	97.00	-1	3,218	-0.03%
2024/03/07	1	94.30	0	0.00	93.80	1	3,206	0.03%
2024/03/06	1	95.79	0	0.00	95.10	1	3,222	0.03%
2024/03/05	1	96.20	0	0.00	96.20	1	3,234	0.03%
2024/03/04	1	96.90	1	97.30	96.80	0	3,272	0.00%
2024/03/01	1	97.60	1	98.20	96.90	0	3,278	0.00%
2024/02/29	5	96.36	0	0.00	96.70	5	3,317	0.15%
2024/02/27	4	96.73	0	0.00	96.20	4	3,302	0.12%
2024/02/23	0	100.00	3	99.13	98.80	-3	3,289	-0.09%
2024/02/21	0	101.50	1	101.50	101.50	-1	3,360	-0.03%
2024/02/20	1	103.00	0	0.00	102.00	1	3,383	0.03%
2024/02/19	0	0.00	1	105.50	104.00	-1	3,367	-0.03%
2024/02/16	0	0.00	2	102.00	102.00	-2	3,341	-0.06%
2024/02/15	0	0.00	5	101.50	101.00	-5	3,344	-0.15%
2024/02/02	0	100.50	0	0.00	102.50	0	3,370	0.00%
2024/02/01	0	0.00	1.5	100.50	100.50	-1.5	3,348	-0.04%
2024/01/31	2	100.50	1	101.00	100.50	1	3,349	0.03%
2024/01/29	0	0.00	1	102.00	101.50	-1	3,102	-0.03%
2024/01/25	0	0.00	1	101.00	101.00	-1	3,144	-0.03%
2024/01/24	1	100.50	0	0.00	100.50	1	3,168	0.03%
2024/01/23	1	101.00	1	101.50	101.50	0	3,285	0.00%
2024/01/22	2	99.85	1	100.00	100.00	1	3,233	0.03%
2024/01/19	1	98.30	5	97.72	98.40	-4	3,225	-0.12%
2024/01/18	0	0.00	5	95.00	95.70	-5	3,263	-0.15%
2024/01/17	2	97.30	0	0.00	96.00	2	3,291	0.06%
2024/01/16	3	97.50	0	0.00	97.90	3	3,285	0.09%
2024/01/10	1	95.50	4	97.35	96.40	-3	3,311	-0.09%
2024/01/09	0	0.00	3	98.80	98.60	-3	3,279	-0.09%
2024/01/08	0	0.00	0	99.20	97.80	0	3,279	0.00%
2024/01/05	1	97.10	0	0.00	97.10	1	3,300	0.03%
2024/01/04	4	97.60	0	0.00	97.70	4	3,316	0.12%
2024/01/03	2	98.15	0	0.00	97.80	2	3,327	0.06%
2024/01/02	1	98.20	0	0.00	98.20	1	3,316	0.03%
2023/12/25	0	0.00	1	100.00	100.00	-1	3,355	-0.03%
2023/12/21	0	0.00	1	100.00	99.60	-1	3,369	-0.03%
2023/12/19	1	97.10	0	0.00	98.30	1	3,213	0.03%
2023/12/18	4	98.85	0	0.00	97.70	4	3,130	0.13%
2023/12/14	2	101.00	0	0.00	102.00	2	2,953	0.07%
2023/12/05	0	0.00	2	103.25	104.50	-2	2,998	-0.07%
2023/12/01	0	0.00	5	99.62	100.50	-5	2,932	-0.17%
2023/11/29	0	0.00	1	98.10	99.30	-1	2,894	-0.03%
2023/11/27	2	99.30	2	98.80	96.40	0	2,838	0.00%
2023/11/23	0	0.00	1	97.30	96.90	-1	2,815	-0.04%
2023/11/22	2	96.70	0	0.00	96.80	2	2,807	0.07%
2023/11/21	2	99.00	5	99.58	98.40	-3	2,789	-0.11%
2023/11/17	1	96.20	2	97.05	96.50	-1	2,715	-0.04%
2023/11/16	0	0.00	0	96.56	96.80	0	2,681	0.00%
2023/11/15	0	0.00	4.1	95.78	96.20	-4.1	2,676	-0.15%
2023/11/13	0	0.00	1	96.09	95.60	-1	2,651	-0.04%
2023/11/10	0.2	93.65	0	0.00	92.90	0.2	2,632	0.01%
2023/11/09	3	94.57	0	0.00	94.60	3	2,604	0.12%
2023/11/08	0.1	95.60	0	0.00	95.40	0.1	2,662	0.00%
2023/11/07	2.3	96.06	0	0.00	95.50	2.3	2,646	0.09%
2023/11/06	0.1	97.95	0	0.00	97.80	0.1	2,627	0.00%
2023/11/03	1	97.80	0	97.50	98.70	1	2,610	0.04%
2023/11/02	0	0.00	0	97.27	96.50	0	2,579	0.00%
2023/10/31	4.1	94.97	0	95.55	94.80	4	2,548	0.16%
2023/10/27	0.1	96.10	0	0.00	95.10	0.1	2,675	0.00%
2023/10/26	3	95.07	0	96.50	96.20	3	2,731	0.11%
2023/10/25	0	99.37	0.2	99.99	97.70	-0.1	2,717	0.00%
2023/10/24	0.2	100.00	0	0.00	99.90	0.2	2,780	0.01%
2023/10/23	0	0.00	0	102.00	101.00	0	2,819	0.00%
2023/10/20	0	101.00	0	0.00	101.00	0	2,879	0.00%
2023/10/17	0.1	103.50	0	103.67	102.00	0.1	3,050	0.00%
2023/10/16	1	101.00	0	0.00	101.50	1	3,354	0.03%
2023/10/13	0	104.17	0	0.00	103.00	0	3,733	0.00%
2023/10/12	1	104.49	0	0.00	105.50	1	3,766	0.03%
2023/10/11	2	105.50	0	0.00	105.00	2	3,821	0.05%
2023/10/05	0	0.00	1	108.00	108.50	-1	4,096	-0.02%
2023/10/04	0	0.00	0	107.50	107.00	0	4,141	0.00%
2023/10/03	0	107.50	0	0.00	106.50	0	4,150	0.00%
2023/10/02	0	0.00	1	108.00	108.00	-1	4,173	-0.02%
2023/09/28	0	0.00	0	108.50	108.50	0	4,182	0.00%
2023/09/27	1	105.50	0	0.00	105.00	1	4,198	0.02%
2023/09/26	0	107.23	0	0.00	105.50	0	4,207	0.00%
2023/09/25	0	0.00	10	110.25	109.50	-10	4,208	-0.24%
2023/09/22	0	108.50	0	110.25	109.50	0	4,227	0.00%
2023/09/20	0.2	110.02	0	0.00	110.50	0.2	4,210	0.00%
2023/09/15	10	113.50	2	112.50	113.50	8	4,225	0.19%
2023/09/14	0	0.00	2	111.75	111.50	-2	4,173	-0.05%
2023/09/12	1	110.50	0	109.50	109.50	1	4,155	0.02%
2023/09/11	0	0.00	0	108.75	108.50	0	4,186	0.00%
2023/09/08	0	108.00	0	0.00	108.50	0	4,233	0.00%
2023/09/07	0	109.00	0	0.00	108.50	0	4,262	0.00%
2023/09/06	1	108.50	1	110.00	110.00	0	4,251	0.00%
2023/09/04	0	0.00	1	107.50	108.50	-1	4,288	-0.02%
2023/09/01	0	0.00	1	107.00	107.00	-1	4,337	-0.02%
2023/08/30	0	0.00	15	105.50	105.50	-15	4,449	-0.34%
2023/08/29	15	105.50	2	105.50	106.00	13	4,587	0.28%
2023/08/28	0	0.00	0	103.00	102.50	0	4,584	0.00%
2023/08/25	1	102.02	0	0.00	101.50	1	4,632	0.02%
2023/08/24	0	0.00	1	104.02	105.00	-1	4,670	-0.02%
2023/08/23	0	0.00	0	103.88	103.00	0	4,823	0.00%
2023/08/22	0	0.00	1	102.52	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	1	103.00	1	103.00	103.00	0	5,180	0.00%
2023/08/17	1	101.00	1	103.51	103.00	0	5,219	0.00%
2023/08/14	3	102.01	1	101.50	101.00	2	5,294	0.04%
2023/08/11	1	105.00	1	105.50	105.50	0	5,265	0.00%
2023/08/10	2	105.00	1	105.00	104.50	1	5,294	0.02%
2023/08/09	1	106.50	1	108.00	107.00	0	5,297	0.00%
2023/08/08	2	106.25	2	106.25	106.00	0	5,285	0.00%
2023/08/07	1	107.50	0	0.00	107.50	1	5,304	0.02%
2023/08/04	1	107.00	1	108.00	108.50	0	5,292	0.00%
2023/08/02	1	109.00	3	110.17	108.50	-2	5,317	-0.04%
2023/08/01	1	107.00	6	109.08	107.00	-5	5,279	-0.10%
2023/07/31	5	105.30	2	104.50	103.50	3	5,192	0.06%
2023/07/28	4	106.13	3	106.67	106.50	1	5,139	0.02%
2023/07/27	5.2	106.81	3	106.50	106.50	2.2	5,160	0.04%
2023/07/26	1	111.00	0	0.00	109.00	1	5,209	0.02%
2023/07/25	2	110.25	2	112.00	110.00	0	5,305	0.00%
2023/07/24	1	111.50	1	112.50	110.50	0	5,305	0.00%
2023/07/21	4	110.00	2	110.25	110.00	2	5,361	0.04%
2023/07/20	1.1	112.55	3	113.83	112.50	-1.9	5,399	-0.04%
2023/07/19	9	116.28	15	114.93	113.50	-6	5,363	-0.11%
2023/07/18	5	117.30	9	117.22	120.50	-4	5,106	-0.08%
2023/07/17	1	113.00	2	112.75	113.50	-1	4,771	-0.02%
2023/07/14	3.2	112.37	1	113.00	111.50	2.2	4,833	0.04%
2023/07/13	5	112.20	3	112.00	110.00	2	4,768	0.04%
2023/07/12	6.1	113.78	3	113.33	113.50	3.1	4,617	0.07%
2023/07/11	1	116.00	0	0.00	115.50	1	4,515	0.02%
2023/07/07	4	115.38	1	114.50	115.50	3	4,487	0.07%
2023/07/06	0	0.00	4	117.13	117.00	-4	4,488	-0.09%
2023/07/04	0	0.00	1	117.00	117.00	-1	4,497	-0.02%
2023/07/03	0	0.00	5	116.90	117.00	-5	4,518	-0.11%
2023/06/30	3	116.00	0	0.00	116.50	3	4,545	0.07%
2023/06/29	0	0.00	1	114.50	115.00	-1	4,603	-0.02%
2023/06/28	1	112.51	0	0.00	112.00	1	4,609	0.02%
2023/06/27	2	115.25	1	114.00	113.50	1	4,635	0.02%
2023/06/26	0	115.00	1	116.50	116.50	-1	4,656	-0.02%
2023/06/21	2	115.50	2	115.50	115.50	0	4,835	0.00%
2023/06/20	0	0.00	3	116.17	116.50	-3	4,878	-0.06%
2023/06/19	0	0.00	1	115.00	114.50	-1	5,026	-0.02%
2023/06/16	1	115.50	0	0.00	115.00	1	5,101	0.02%
2023/06/15	1	117.50	2	117.75	116.50	-1	5,109	-0.02%
2023/06/14	4	116.25	5	116.50	117.00	-1	5,097	-0.02%
2023/06/13	0	0.00	1	115.00	115.00	-1	5,123	-0.02%
2023/06/12	0	0.00	2.1	113.25	113.50	-2.1	5,181	-0.04%
2023/06/09	3	111.00	1	111.50	112.00	2	5,216	0.04%
2023/06/08	6	112.75	1	111.50	111.50	5	5,251	0.10%
2023/06/07	1	114.50	1	116.00	116.00	0	5,260	0.00%
2023/06/06	1	118.51	1	118.00	117.50	0	5,269	0.00%
2023/06/05	0	0.00	4	118.75	119.00	-4	5,305	-0.08%
2023/06/02	3	118.67	10	118.95	118.00	-7	5,298	-0.13%
2023/06/01	0	0.00	1	116.00	116.50	-1	5,261	-0.02%
2023/05/30	4	116.00	0	0.00	115.50	4	5,456	0.07%
2023/05/29	4	117.88	3	116.84	116.00	1	5,453	0.02%
2023/05/26	1	116.00	7	115.86	115.50	-6	5,331	-0.11%
2023/05/25	7	114.93	23.3	113.78	112.00	-16.3	5,240	-0.31%
2023/05/24	1	111.00	0	0.00	111.00	1	5,096	0.02%
2023/05/23	0	0.00	4	113.00	112.50	-4	5,155	-0.08%
2023/05/18	0	0.00	2	111.25	112.00	-2	5,344	-0.04%
2023/05/17	0	0.00	0	109.17	109.50	0	5,421	0.00%
2023/05/16	0	108.00	0	0.00	108.00	0	5,506	0.00%
2023/05/15	0	106.50	0	0.00	106.50	0	5,544	0.00%
2023/05/12	0	0.00	0	109.76	109.00	0	5,573	0.00%
2023/05/11	1	109.00	1	109.50	109.50	0	5,615	0.00%
2023/05/09	2	110.75	0	0.00	111.00	2	5,678	0.04%
2023/05/08	1	111.00	0	112.00	111.00	1	5,818	0.02%
2023/05/03	0	0.00	2	105.02	107.00	-2	6,126	-0.03%
2023/05/02	0	0.00	1	110.00	106.50	-1	6,160	-0.02%
2023/04/28	0	0.00	3	111.50	110.50	-3	6,142	-0.05%
2023/04/26	0.7	108.50	0	0.00	109.50	0.7	6,040	0.01%
2023/04/25	0.1	105.81	11	104.18	104.50	-10.9	6,022	-0.18%
2023/04/24	0	107.00	0	0.00	108.50	0	5,935	0.00%
2023/04/20	0.1	108.00	0	0.00	107.50	0.1	5,966	0.00%
2023/04/19	6.1	109.92	1	108.51	108.50	5	6,045	0.08%
2023/04/18	0	114.00	0	0.00	112.50	0	6,016	0.00%
2023/04/17	4	113.25	1	113.00	113.50	3	6,085	0.05%
2023/04/14	1	113.50	1	113.50	113.50	0	6,137	0.00%
2023/04/13	2	114.00	7	114.00	113.50	-5	6,169	-0.08%
2023/04/12	1	114.50	0	0.00	115.00	1	6,195	0.02%
2023/04/11	0	0.00	0	115.69	115.50	0	6,252	0.00%
2023/04/07	4	114.88	0	0.00	114.00	4	6,313	0.06%
2023/04/06	1	114.50	4	115.75	116.00	-3	6,292	-0.05%
2023/03/31	0	0.00	3	116.67	116.00	-3	6,397	-0.05%
2023/03/30	0	0.00	2	116.75	116.00	-2	6,554	-0.03%
2023/03/28	2	114.50	3.5	113.79	113.00	-1.5	7,272	-0.02%
2023/03/27	2	116.25	126	115.50	115.50	-124	7,392	-1.68%	大賣/鉅額交易
2023/03/24	13	119.42	14	118.25	117.00	-1	7,644	-0.01%
2023/03/23	2	117.50	16	118.03	119.00	-14	7,473	-0.19%
2023/03/22	10	118.05	4	118.38	117.50	6	7,466	0.08%
2023/03/21	2	116.00	5	117.60	117.00	-3	7,428	-0.04%
2023/03/20	0	0.00	3	116.00	116.00	-3	7,431	-0.04%
2023/03/17	16	115.09	1	115.51	116.00	15	7,633	0.20%
2023/03/16	120	115.33	0	0.00	113.50	120	7,892	1.52%	大買/鉅額交易
2023/03/15	0	0.00	4	115.37	115.00	-4	8,401	-0.05%
2023/03/14	1.1	112.00	2	113.50	113.50	-0.9	8,566	-0.01%
2023/03/13	1	111.00	1	114.00	114.00	0	8,944	0.00%
2023/03/10	4	114.37	2	113.00	113.00	2	9,091	0.02%
2023/03/09	1	117.00	0	0.00	115.50	1	9,511	0.01%
2023/03/08	1	116.99	7	116.36	116.50	-6	9,555	-0.06%
2023/03/07	6	115.50	2	115.50	115.50	4	9,625	0.04%
2023/03/06	0	117.25	5	117.90	118.00	-5	9,665	-0.05%
2023/03/03	1	116.50	11	115.64	116.50	-10	9,774	-0.10%
2023/03/02	6	113.00	3	113.00	113.00	3	9,703	0.03%
2023/03/01	0	0.00	2	111.25	111.50	-2	9,719	-0.02%
2023/02/24	7	109.93	5	109.00	108.50	2	9,782	0.02%
2023/02/23	2	109.25	2	110.25	110.50	0	9,857	0.00%
2023/02/22	1	109.00	0	0.00	108.50	1	10,099	0.01%
2023/02/21	2	110.00	3	111.17	111.00	-1	10,281	-0.01%
2023/02/20	4	109.75	2	109.50	109.00	2	10,426	0.02%
2023/02/17	2	109.50	0	0.00	110.00	2	10,640	0.02%
2023/02/16	6	111.25	1	111.50	111.50	5	10,961	0.05%
2023/02/15	4	110.38	4	110.75	111.50	0	11,501	0.00%
2023/02/14	0	0.00	5.1	108.90	109.00	-5.1	11,654	-0.04%
2023/02/13	4.2	106.12	0	0.00	105.00	4.2	12,340	0.03%
2023/02/10	2	107.75	1	107.00	107.00	1	12,731	0.01%
2023/02/09	1	109.50	0	0.00	109.00	1	12,945	0.01%
2023/02/08	3	109.67	3.1	110.02	110.00	-0.1	13,163	0.00%
2023/02/07	10	109.00	0	0.00	109.50	10	13,350	0.07%
2023/02/06	6	108.34	0.2	109.50	108.50	5.8	13,602	0.04%
2023/02/03	3	116.65	4	116.00	115.00	-1	13,644	-0.01%
2023/02/02	8	118.19	17	118.68	119.00	-9	13,761	-0.07%
2023/02/01	1.2	117.08	3.1	116.33	117.00	-1.9	13,847	-0.01%
2023/01/31	1	110.50	4	112.00	112.50	-3	13,907	-0.02%
2023/01/30	1	110.00	3.1	111.64	111.50	-2.1	14,327	-0.01%
2023/01/16	0	0.00	2	107.50	108.50	-2	15,173	-0.01%
2023/01/13	0	0.00	1	108.50	105.50	-1	15,301	-0.01%
2023/01/11	1	107.50	3	107.83	107.00	-2	15,764	-0.01%
2023/01/10	2	105.75	4	106.38	106.50	-2	16,253	-0.01%
2023/01/09	1.5	107.33	0	107.50	107.50	1.5	16,589	0.01%
2023/01/06	1	104.00	8	106.25	106.50	-7	16,673	-0.04%
2023/01/05	1	102.01	0	0.00	102.50	1	16,733	0.01%
2023/01/04	7	104.07	0	0.00	103.00	7	16,804	0.04%
2023/01/03	2	105.25	1	106.00	106.00	1	16,887	0.01%
2022/12/30	1	105.51	0	0.00	104.50	1	17,066	0.01%
2022/12/29	1	105.50	6	104.67	106.00	-5	17,146	-0.03%
2022/12/28	4	106.00	8	105.38	104.50	-4	17,392	-0.02%
2022/12/27	3	107.00	0	0.00	107.50	3	17,562	0.02%
2022/12/26	2	106.50	0	0.00	106.00	2	17,621	0.01%
2022/12/23	0	0.00	1	107.50	107.00	-1	17,780	-0.01%
2022/12/22	3	105.83	1	107.00	107.00	2	17,871	0.01%
2022/12/21	8	105.94	3	106.33	106.50	5	17,832	0.03%
2022/12/20	18	106.56	14.1	107.74	109.50	3.9	17,695	0.02%
2022/12/19	2	111.27	1	112.00	112.00	1	17,412	0.01%
2022/12/16	21	112.64	2	112.75	112.00	19	17,414	0.11%
2022/12/15	2	117.25	1	118.00	118.00	1	17,256	0.01%
2022/12/14	2	116.25	0	0.00	116.50	2	17,352	0.01%
2022/12/13	2	115.02	1	114.50	115.00	1	17,372	0.01%
2022/12/12	5	116.40	2	117.50	117.00	3	17,320	0.02%
2022/12/09	4	118.49	3	118.17	117.50	1	17,309	0.01%
2022/12/08	13	119.88	10	119.15	120.00	3	17,160	0.02%
2022/12/07	23.2	125.47	14.1	122.61	121.50	9.1	17,051	0.05%
2022/12/06	5	136.89	1	137.00	134.50	4	16,598	0.02%
2022/12/05	6	138.17	10.4	138.78	138.50	-4.4	16,437	-0.03%
2022/12/02	4	130.76	3	131.83	133.00	1	16,119	0.01%
2022/12/01	4.2	129.36	14	129.50	130.50	-9.8	16,148	-0.06%
2022/11/30	3	120.33	7	122.50	122.50	-4	15,750	-0.03%
2022/11/29	1.2	121.00	1	120.50	121.00	0.2	15,778	0.00%
2022/11/28	4	121.88	7	119.86	122.00	-3	15,889	-0.02%
2022/11/25	3	120.17	7	121.57	120.50	-4	16,141	-0.02%
2022/11/24	0	0.00	3	119.50	120.00	-3	15,990	-0.02%
2022/11/23	4	117.75	4	118.00	117.50	0	15,932	0.00%
2022/11/22	1	117.50	3	117.67	118.00	-2	15,953	-0.01%
2022/11/21	4	117.62	3	117.84	117.00	1	15,944	0.01%
2022/11/18	18.1	118.33	14	116.57	116.00	4.1	15,912	0.03%
2022/11/17	9	119.11	14	120.79	120.00	-5	15,766	-0.03%
2022/11/16	4	121.88	4	122.00	121.50	0	15,764	0.00%
2022/11/15	13	119.04	2	118.00	121.50	11	15,744	0.07%
2022/11/14	26	120.44	7	119.43	119.00	19	15,626	0.12%
2022/11/11	7	122.00	23	121.54	119.50	-16	15,359	-0.10%
2022/11/10	8	111.81	8	112.38	113.00	0	14,764	0.00%
2022/11/09	10	113.00	81.1	111.08	113.50	-71.1	14,573	-0.49%
2022/11/08	29	106.78	33	107.33	106.50	-4	14,070	-0.03%
2022/11/07	27	102.70	38	104.21	104.00	-11	13,845	-0.08%
2022/11/04	8	104.75	0	0.00	105.00	8	13,717	0.06%
2022/11/03	30.1	105.70	4	106.38	106.50	26.1	13,615	0.19%
2022/11/02	11	105.91	31	107.08	107.50	-20	13,553	-0.15%
2022/11/01	12	104.67	21	106.38	105.00	-9	13,357	-0.07%
2022/10/31	23	104.13	21	104.50	104.50	2	13,314	0.01%
2022/10/28	0	0.00	0	103.50	103.50	0	13,372	0.00%
2022/10/27	2	102.75	23	103.13	104.00	-21	13,498	-0.16%
2022/10/26	27	101.00	7	101.86	101.50	20	13,425	0.15%
2022/10/25	0	0.00	20	104.00	104.50	-20	13,090	-0.15%
2022/10/24	27	106.94	7	106.15	102.50	20	12,999	0.15%
2022/10/21	4	100.00	7	101.79	100.00	-3	12,968	-0.02%
2022/10/20	7	99.66	2	100.51	100.50	5	13,114	0.04%
2022/10/19	28	103.79	9	103.78	102.00	19	13,204	0.14%
2022/10/18	55	104.86	2.1	102.80	102.50	53	13,000	0.41%
2022/10/17	9	100.90	50	100.93	103.50	-41	12,646	-0.32%
2022/10/14	4	97.20	4.1	97.20	99.50	-0.1	12,567	0.00%
2022/10/13	7	92.03	16	92.17	90.50	-9	12,680	-0.07%
2022/10/12	22	93.93	3	95.00	95.30	19	12,686	0.15%
2022/10/11	9.1	94.94	1	96.30	92.50	8.1	12,786	0.06%
2022/10/07	20	100.86	7	101.64	100.50	13	12,896	0.10%
2022/10/06	5	99.84	9	99.56	100.50	-4	12,854	-0.03%
2022/10/05	24	100.47	3	100.51	99.00	21	12,920	0.16%
2022/10/04	2	98.15	4	98.38	99.90	-2	12,821	-0.02%
2022/10/03	1	90.30	1	94.40	94.40	0	12,678	0.00%
2022/09/30	2	87.86	1	92.60	93.00	1	12,805	0.01%
2022/09/29	1	90.50	0	0.00	90.30	1	12,880	0.01%
2022/09/28	3	95.20	3	92.00	92.00	0	12,806	0.00%
2022/09/27	3	94.60	1	94.70	96.70	2	12,851	0.02%
2022/09/26	7	94.57	2	95.10	92.60	5	12,840	0.04%
2022/09/23	16	98.09	0	0.00	98.00	16	12,910	0.12%
2022/09/22	1	101.50	0	0.00	100.00	1	12,866	0.01%
2022/09/21	0	103.82	1	104.50	103.00	-1	12,833	-0.01%
2022/09/20	0	104.00	0	0.00	105.00	0	12,853	0.00%
2022/09/19	0	107.00	0	0.00	105.50	0	12,941	0.00%
2022/09/14	2	107.76	1	108.50	109.50	1	13,373	0.01%
2022/09/13	6	111.42	0	0.00	111.50	6	13,424	0.04%
2022/09/08	1	111.50	2	112.25	111.50	-1	13,670	-0.01%
2022/09/07	3	108.83	2	110.25	108.50	1	13,949	0.01%
2022/09/06	0	111.50	0	0.00	112.00	0	14,099	0.00%
2022/09/05	0	0.00	1	113.00	111.50	-1	14,128	-0.01%
2022/09/02	2	112.25	3	112.50	111.50	-1	14,070	-0.01%
2022/09/01	16.1	113.42	3	112.50	111.50	13.1	13,951	0.09%
2022/08/31	1.1	120.58	2	123.00	123.00	-0.9	13,744	-0.01%
2022/08/30	1.1	121.55	0	0.00	122.50	1.1	13,797	0.01%
2022/08/29	3	120.83	1.5	121.33	121.50	1.5	13,856	0.01%
2022/08/26	2	128.74	0	0.00	127.00	2	13,872	0.01%
2022/08/25	4.5	127.00	4	128.63	129.00	0.5	13,911	0.00%
2022/08/24	8	126.94	8	126.94	125.50	0	14,102	0.00%
2022/08/23	10	131.04	17	130.32	128.50	-7	14,148	-0.05%
2022/08/22	13	137.12	11	138.46	136.50	2	14,263	0.01%
2022/08/19	3	135.33	2	137.00	137.00	1	14,409	0.01%
2022/08/18	18	131.88	15	133.57	134.00	3	14,598	0.02%
2022/08/17	7	133.00	0	0.00	133.00	7	14,786	0.05%
2022/08/16	17	134.91	1	135.00	134.00	16	14,910	0.11%
2022/08/15	7	135.14	3	135.67	135.50	4	14,923	0.03%
2022/08/12	1	131.00	15	129.97	131.00	-14	14,717	-0.10%
2022/08/11	3	127.83	6	130.33	128.00	-3	14,565	-0.02%
2022/08/10	3	126.83	0	0.00	125.50	3	14,606	0.02%
2022/08/09	2	127.25	0.2	130.43	129.50	1.8	14,629	0.01%
2022/08/08	2	123.50	3	126.33	129.00	-1	14,652	-0.01%
2022/08/05	0	0.00	6	125.75	126.50	-6	14,664	-0.04%
2022/08/04	15.1	122.66	9	122.56	121.00	6.1	14,570	0.04%
2022/08/03	26.1	127.45	13	124.35	124.00	13.1	14,372	0.09%
2022/08/02	1	130.49	1	130.00	130.00	0	14,162	0.00%
2022/08/01	3	133.00	2	135.50	134.00	1	14,122	0.01%
2022/07/29	2	136.00	5	136.51	136.00	-3	14,179	-0.02%
2022/07/28	42.1	141.31	40	132.41	130.50	2.1	14,090	0.01%
2022/07/27	5	148.30	3	147.83	149.00	2	13,770	0.01%
2022/07/26	3	143.33	2	142.25	141.50	1	13,583	0.01%
2022/07/25	0	143.00	1	143.50	146.00	-1	13,607	-0.01%
2022/07/21	1	144.00	1	142.50	145.00	0	14,210	0.00%
2022/07/20	0	0.00	2	138.26	138.50	-2	14,200	-0.01%
2022/07/19	4	135.63	2	136.50	134.50	2	14,036	0.01%
2022/07/18	4	137.25	5	137.90	137.00	-1	14,026	-0.01%
2022/07/15	4	133.13	4	133.63	133.50	0	13,869	0.00%
2022/07/14	3	130.00	2	131.01	133.50	1	13,727	0.01%
2022/07/13	1	129.50	1	131.00	128.50	0	13,674	0.00%
2022/07/12	2	129.99	1	126.00	126.00	1	13,583	0.01%
2022/07/11	1	132.00	1	134.00	134.00	0	13,473	0.00%
2022/07/08	2	134.50	1	137.50	135.00	1	13,560	0.01%
2022/07/07	1	126.01	1	130.53	134.00	0	13,480	0.00%
2022/07/06	0	129.50	0	0.00	127.50	0	13,380	0.00%
2022/07/05	0	128.00	0	133.83	133.00	0	13,413	0.00%
2022/07/01	4	136.75	4	132.75	130.00	0	13,481	0.00%
2022/06/30	1	141.00	1	144.50	142.50	0	13,388	0.00%
2022/06/29	1	141.00	1	143.50	143.00	0	13,495	0.00%
2022/06/28	4	143.88	3	143.00	144.00	1	13,495	0.01%
2022/06/27	0	0.00	1	151.96	151.00	-1	13,503	-0.01%
2022/06/24	0	141.00	0	0.00	142.50	0	13,538	0.00%
2022/06/23	3	143.00	4	140.00	138.50	-1	13,436	-0.01%
2022/06/22	3	146.00	2	144.50	145.00	1	13,301	0.01%
2022/06/21	1	149.50	3	153.15	153.00	-2	13,194	-0.02%
2022/06/20	1	147.99	1	144.00	143.00	0	13,158	0.00%
2022/06/17	0	144.50	0	146.40	148.00	0	13,111	0.00%
2022/06/16	6.1	149.07	4	149.63	143.00	2.1	13,017	0.02%
2022/06/15	2	153.75	1	155.00	148.00	1	12,813	0.01%
2022/06/14	0	158.50	0	163.00	163.00	0	12,769	0.00%
2022/06/13	0	161.50	1	160.50	161.00	-1	12,835	-0.01%
2022/06/10	0	165.74	0	0.00	168.00	0	12,980	0.00%
2022/06/08	0	168.00	2	169.25	168.50	-2	12,915	-0.02%
2022/06/07	0	169.00	0	0.00	166.50	0	12,937	0.00%
2022/06/06	0	0.00	1	170.00	170.00	-1	13,001	-0.01%
2022/06/02	1	165.00	0	0.00	167.50	1	13,095	0.01%
2022/06/01	4	166.75	10	165.50	166.00	-6	13,153	-0.05%
2022/05/31	10	172.00	0	0.00	175.00	10	13,006	0.08%
2022/05/30	1	171.50	1	172.50	172.50	0	12,960	0.00%
2022/05/27	0	0.00	1	161.50	160.50	-1	12,843	-0.01%
2022/05/26	1	159.00	1	163.00	156.50	0	13,010	0.00%
2022/05/25	3	159.50	1	164.50	164.50	2	13,056	0.02%
2022/05/24	1	162.00	0	0.00	160.50	1	12,946	0.01%
2022/05/20	1	173.50	0	0.00	169.00	1	12,785	0.01%
2022/05/18	1	175.00	2	176.75	175.00	-1	12,902	-0.01%
2022/05/17	1	172.50	0	0.00	174.00	1	12,822	0.01%
2022/05/16	1	175.00	1	176.00	169.50	0	12,833	0.00%
2022/05/13	0	0.00	2.5	171.80	172.50	-2.5	12,711	-0.02%
2022/05/12	1	168.50	0	0.00	164.00	1	12,656	0.01%
2022/05/10	1	164.00	1	170.00	172.00	0	12,687	0.00%
2022/05/06	1.5	173.83	0	0.00	170.50	1.5	12,849	0.01%
2022/04/29	1	170.00	1	171.50	171.50	0	12,334	0.00%
2022/04/26	2	173.50	0	0.00	168.50	2	11,380	0.02%
2022/04/22	4	186.63	6	189.00	184.00	-2	11,231	-0.02%
2022/04/21	0	0.00	2	196.50	197.00	-2	11,195	-0.02%
2022/04/20	6	193.00	1	193.00	192.50	5	11,212	0.04%
2022/04/19	0	0.00	1	189.50	188.50	-1	11,181	-0.01%
2022/04/18	1	183.00	0	0.00	184.00	1	11,184	0.01%
2022/04/15	2	182.50	0	0.00	181.00	2	11,315	0.02%
2022/04/14	0	0.00	1	191.50	189.50	-1	11,392	-0.01%
2022/04/11	2	182.00	0	0.00	182.50	2	11,225	0.02%
2022/04/08	2	192.00	0	0.00	192.00	2	11,119	0.02%
2022/04/06	8	201.25	8	202.13	205.00	0	10,782	0.00%
2022/04/01	0	0.00	4	199.25	202.50	-4	10,648	-0.04%
2022/03/29	3	198.83	4	196.50	193.50	-1	10,621	-0.01%
2022/03/28	2	200.25	5	198.10	201.00	-3	10,430	-0.03%
2022/03/25	9	202.72	1	206.00	203.00	8	10,409	0.08%
2022/03/23	0	0.00	1	199.50	199.50	-1	10,287	-0.01%
2022/03/21	1	191.00	1	194.50	192.00	0	10,192	0.00%
2022/03/18	1	184.00	1	185.00	188.00	0	10,105	0.00%
2022/03/17	0	0.00	1	180.00	186.50	-1	10,020	-0.01%
2022/03/16	1	174.00	0	0.00	172.50	1	9,818	0.01%
2022/03/15	1	173.00	0	0.00	172.00	1	9,746	0.01%
2022/03/11	2	192.00	10	190.50	193.00	-8	9,703	-0.08%
2022/03/10	1	196.00	3	195.17	197.00	-2	9,742	-0.02%
2022/03/09	3	187.17	0	0.00	186.00	3	9,942	0.03%
2022/03/08	20	186.50	20	193.88	185.50	0	10,028	0.00%
2022/03/07	4	199.38	1	197.00	197.00	3	9,976	0.03%
2022/03/04	9	218.61	0	0.00	217.50	9	10,116	0.09%
2022/03/02	1	222.00	0	0.00	222.50	1	10,300	0.01%
2022/03/01	1	227.50	2	230.00	224.50	-1	10,268	-0.01%
2022/02/25	0	0.00	1	220.00	227.00	-1	9,965	-0.01%
2022/02/24	0	0.00	2	215.75	212.00	-2	9,643	-0.02%
2022/02/23	1	213.50	0	0.00	213.50	1	9,527	0.01%
2022/02/21	1	220.50	0	0.00	216.50	1	9,569	0.01%
2022/02/18	1	220.00	1	213.00	218.00	0	9,639	0.00%
2022/02/17	1	221.00	0	0.00	214.50	1	9,695	0.01%
2022/02/16	1	222.00	3	218.50	217.50	-2	9,885	-0.02%
2022/02/15	3	221.50	0	0.00	215.50	3	9,957	0.03%
2022/02/10	0	0.00	3	228.00	221.00	-3	10,273	-0.03%
2022/02/09	0.3	220.33	6	220.17	224.50	-5.7	10,328	-0.06%
2022/02/08	0.2	208.00	0	0.00	210.00	0.2	10,357	0.00%
2022/01/26	5	201.00	5	202.50	201.50	0	10,728	0.00%
2022/01/25	4	200.63	4	198.00	198.00	0	11,165	0.00%
2022/01/24	5	206.00	0	0.00	206.00	5	11,590	0.04%
2022/01/21	3	202.67	2	204.75	200.50	1	12,083	0.01%
2022/01/20	6	209.50	6	211.67	213.00	0	12,331	0.00%
2022/01/19	4	211.50	5	212.70	213.00	-1	13,147	-0.01%
2022/01/18	0.5	219.75	1	218.00	217.50	-0.5	13,603	0.00%
2022/01/17	0	0.00	1	203.50	208.50	-1	13,734	-0.01%
2022/01/14	1	196.00	1	198.50	201.00	0	14,096	0.00%
2022/01/13	1	201.50	5	198.10	200.50	-4	14,596	-0.03%
2022/01/12	1	201.00	10	200.00	201.00	-9	15,503	-0.06%
2022/01/11	0.1	203.00	0	0.00	200.00	0.1	15,874	0.00%
2022/01/10	5	207.50	1	204.50	206.50	4	16,040	0.02%
2022/01/07	10	219.50	7	214.64	212.50	3	16,284	0.02%
2022/01/05	3	230.83	1	230.00	230.00	2	16,749	0.01%
2022/01/04	1	235.50	1	238.50	235.50	0	17,006	0.00%
2022/01/03	0	0.00	1	236.00	236.00	-1	17,532	-0.01%
2021/12/30	3	234.67	3	233.00	233.00	0	17,819	0.00%
2021/12/29	0.1	237.00	0	0.00	236.50	0.1	17,930	0.00%
2021/12/28	2	236.00	2	239.50	239.50	0	18,294	0.00%
2021/12/27	3	244.50	4	248.00	237.00	-1	18,566	-0.01%
2021/12/24	5	238.00	8	238.75	238.50	-3	18,515	-0.02%
2021/12/23	3	234.00	3	238.50	237.50	0	18,745	0.00%
2021/12/22	2	232.25	2	231.25	232.00	0	18,920	0.00%
2021/12/21	2	229.75	2	229.50	229.00	0	19,147	0.00%
2021/12/20	9	228.17	9	228.78	226.50	0	19,327	0.00%
2021/12/17	2	233.00	3	231.00	231.00	-1	19,509	-0.01%
2021/12/16	6	230.00	5	233.20	233.50	1	19,787	0.01%
2021/12/15	2.1	217.48	3	222.33	227.00	-0.9	19,869	0.00%
2021/12/14	2	221.75	1	220.53	220.00	1	19,971	0.00%
2021/12/13	0.1	228.50	0	0.00	230.50	0.1	20,096	0.00%
2021/12/10	3.1	225.23	2	228.00	225.50	1.1	20,165	0.01%
2021/12/09	2.1	231.67	1	229.50	229.50	1.1	20,198	0.01%
2021/12/08	0	0.00	2	235.50	237.00	-2	20,324	-0.01%
2021/12/07	6	235.50	6	228.00	228.00	0	20,560	0.00%
2021/12/06	3	236.00	3	237.00	237.00	0	20,856	0.00%
2021/12/03	3	240.00	5	241.70	241.00	-2	21,325	-0.01%
2021/12/02	3	228.50	3	232.50	230.00	0	21,728	0.00%
2021/12/01	3.1	234.44	1	228.00	228.00	2.1	22,102	0.01%
2021/11/30	11	238.14	10	240.65	240.50	1	22,466	0.00%
2021/11/29	2.1	224.71	2	229.75	234.00	0.1	22,504	0.00%
2021/11/26	2	235.25	1	231.01	231.00	1	22,542	0.00%
2021/11/25	1	239.51	1	239.00	239.00	0	22,725	0.00%
2021/11/24	1	236.00	1	234.50	234.50	0	22,834	0.00%
2021/11/22	2	236.25	4	234.13	238.00	-2	23,423	-0.01%
2021/11/18	1	236.50	1	236.50	236.50	0	24,138	0.00%
2021/11/16	5.1	234.79	0	0.00	236.00	5.1	24,279	0.02%
2021/11/15	14	253.86	0	0.00	243.00	14	24,276	0.06%
2021/11/12	0	0.00	1	247.00	251.00	-1	24,240	0.00%
2021/11/11	1	243.50	2	245.75	243.50	-1	24,079	0.00%
2021/11/10	0	0.00	2	246.75	250.00	-2	23,974	-0.01%
2021/11/09	7	244.29	9	245.78	243.50	-2	23,930	-0.01%
2021/11/08	5	243.90	0	0.00	242.50	5	23,982	0.02%
2021/11/05	0	0.00	1	247.50	249.50	-1	23,957	0.00%
2021/11/04	1	240.00	1	239.50	242.00	0	23,880	0.00%
2021/11/03	2	236.00	1	229.00	241.50	1	23,773	0.00%
2021/11/02	4	239.50	5	239.90	233.00	-1	23,548	0.00%
2021/11/01	3	250.17	2	247.25	239.50	1	23,279	0.00%
2021/10/28	4	248.25	2	246.25	246.50	2	22,556	0.01%
2021/10/27	5	252.60	6	250.50	249.50	-1	22,275	0.00%
2021/10/26	3	246.17	4	244.00	236.00	-1	21,599	0.00%
2021/10/25	3	240.00	3	244.33	245.00	0	21,430	0.00%
2021/10/21	3	242.67	1	237.00	233.00	2	21,414	0.01%
2021/10/20	5	244.50	30	237.47	248.00	-25	20,975	-0.12%
2021/10/19	3	227.50	3	233.33	237.50	0	20,214	0.00%
2021/10/18	1	213.50	1	216.00	216.00	0	20,181	0.00%
2021/10/15	2	211.75	2	213.25	210.00	0	20,158	0.00%
2021/10/13	1	220.00	1	201.00	203.00	0	19,745	0.00%
2021/10/12	1	218.50	1	223.00	219.00	0	19,609	0.00%
2021/10/08	28	218.50	4	220.25	221.00	24	19,698	0.12%
2021/10/07	3	201.67	11	209.23	211.00	-8	19,487	-0.04%
2021/10/06	2	193.00	0	0.00	192.00	2	19,542	0.01%
2021/10/05	5	193.20	4	200.50	201.50	1	19,785	0.01%
2021/10/04	5	196.10	1	205.00	191.00	4	19,784	0.02%
2021/09/30	3	200.17	6	201.67	202.00	-3	20,296	-0.01%
2021/09/29	6	194.75	2	195.75	193.00	4	20,608	0.02%
2021/09/28	0	0.00	0	199.00	207.00	0	20,728	0.00%
2021/09/27	1	205.00	28	210.50	206.50	-27	20,624	-0.13%
2021/09/24	30	219.85	3	218.33	217.00	27	20,506	0.13%
2021/09/23	0	214.50	0	0.00	215.00	0	20,337	0.00%
2021/09/22	1	205.00	0	205.50	204.00	1	20,080	0.00%
2021/09/17	0	206.50	0	0.00	212.00	0	20,105	0.00%
2021/09/15	1	201.00	0	0.00	204.00	1	20,140	0.00%
2021/09/14	1	204.00	3	204.50	202.50	-2	20,576	-0.01%
2021/09/13	2	206.00	1	206.00	202.50	1	21,004	0.00%
2021/09/10	2	204.50	3.3	202.34	209.50	-1.3	21,183	-0.01%
2021/09/08	3	212.00	7	204.79	200.50	-4	20,915	-0.02%
2021/09/07	10	220.50	29	220.62	222.50	-19	20,466	-0.09%
2021/09/06	2	225.25	1	222.50	229.00	1	19,797	0.01%
2021/09/03	4	208.75	6	210.83	219.00	-2	19,314	-0.01%
2021/09/02	3	203.83	4	203.88	202.50	-1	18,905	-0.01%
2021/09/01	2	197.25	1	196.50	198.00	1	18,890	0.01%
2021/08/31	1	203.50	0	0.00	200.50	1	19,285	0.01%
2021/08/27	29	205.91	10	203.50	202.00	19	19,769	0.10%
2021/08/26	2	192.50	2	192.00	196.00	0	19,606	0.00%
2021/08/25	6	194.75	6	196.17	195.50	0	19,482	0.00%
2021/08/24	1	185.00	1	184.99	185.00	0	19,144	0.00%
2021/08/23	1	180.51	1	183.50	184.50	0	18,981	0.00%
2021/08/20	2	169.00	3	169.83	168.00	-1	18,870	-0.01%
2021/08/18	5	169.80	20	171.13	172.50	-15	18,751	-0.08%
2021/08/17	2	173.00	22	174.95	165.50	-20	18,722	-0.11%
2021/08/16	1	174.00	1	172.50	172.50	0	18,727	0.00%
2021/08/13	10	174.50	10	172.50	174.50	0	18,812	0.00%
2021/08/12	3	178.83	3	180.67	180.00	0	18,829	0.00%
2021/08/11	10	171.50	0	0.00	170.50	10	18,676	0.05%
2021/08/10	1	170.00	1	178.00	181.00	0	18,783	0.00%
2021/08/06	16	181.16	2	181.50	181.50	14	18,864	0.07%
2021/08/05	0	0.00	1	186.50	186.50	-1	18,898	-0.01%
2021/08/04	4	187.13	1	192.00	182.00	3	18,944	0.02%
2021/08/03	13	187.46	3	189.17	190.00	10	18,935	0.05%
2021/08/02	3	184.17	1	183.50	188.00	2	18,806	0.01%
2021/07/30	1	193.00	2	189.00	184.00	-1	18,849	-0.01%
2021/07/29	4	192.25	6	192.75	194.00	-2	18,762	-0.01%
2021/07/28	2	167.00	1	176.00	179.50	1	18,481	0.01%
2021/07/27	3	189.50	1	187.00	184.00	2	18,249	0.01%
2021/07/26	1	195.00	0	0.00	197.00	1	18,009	0.01%
2021/07/23	13	207.31	0	0.00	199.50	13	17,961	0.07%
2021/07/22	2	201.50	6	204.67	209.50	-4	18,108	-0.02%
2021/07/21	0	192.00	0	0.00	190.50	0	17,898	0.00%
2021/07/19	0	192.00	0	0.00	186.50	0	17,608	0.00%
2021/07/16	1	190.00	1.1	191.50	193.00	-0.1	17,533	0.00%
2021/07/15	3	190.67	3	194.17	195.50	0	17,337	0.00%
2021/07/14	2	185.25	3	183.83	181.00	-1	16,919	-0.01%
2021/07/13	2	185.75	1	175.00	176.50	1	16,770	0.01%
2021/07/12	1	186.00	3	182.00	188.50	-2	16,627	-0.01%
2021/07/09	2	172.00	0	0.00	176.00	2	16,335	0.01%
2021/07/08	0	0.00	2	174.50	174.00	-2	16,122	-0.01%
2021/07/07	4	160.63	7	163.79	159.00	-3	15,711	-0.02%
2021/07/06	8	157.44	3	159.67	159.00	5	15,290	0.03%
2021/07/05	0	0.00	1	150.00	150.00	-1	14,862	-0.01%
2021/06/29	1	132.00	3	131.83	131.00	-2	14,834	-0.01%
2021/06/28	2	133.25	3	132.50	131.50	-1	15,167	-0.01%
2021/06/25	2	142.50	4	137.38	136.50	-2	15,362	-0.01%
2021/06/24	3	140.33	4	136.75	136.50	-1	15,430	-0.01%
2021/06/23	42	139.99	120	134.88	137.00	-78	15,546	-0.50%	大賣/
2021/06/22	84	136.80	7	134.36	137.50	77	15,065	0.51%
2021/06/21	2	126.75	2	128.75	125.00	0	14,550	0.00%
2021/06/18	3	127.17	2	126.25	124.50	1	14,173	0.01%
2021/06/17	1	116.50	1	118.00	122.00	0	13,875	0.00%
2021/06/15	1	119.00	1	119.50	118.50	0	13,595	0.00%
2021/06/11	4	122.00	2	123.00	118.00	2	13,544	0.01%
2021/06/10	3	122.67	5	121.30	121.50	-2	13,417	-0.01%
2021/06/09	1	124.50	2	122.00	121.50	-1	13,330	-0.01%
2021/06/08	17	125.29	8	122.44	122.00	9	13,062	0.07%
2021/06/07	11	121.00	8	123.44	126.00	3	12,554	0.02%
2021/06/04	5	117.30	4	116.38	116.00	1	11,828	0.01%
2021/06/03	4	114.50	25	117.38	118.50	-21	11,556	-0.18%
2021/06/02	1	112.00	1	108.50	108.50	0	11,197	0.00%
2021/05/31	21	110.45	2	109.25	109.50	19	11,115	0.17%
2021/05/28	0	0.00	4.1	105.49	104.50	-4.1	10,979	-0.04%
2021/05/27	3	102.33	0	0.00	103.00	3	10,978	0.03%
2021/05/26	3	105.83	1	107.00	104.50	2	10,998	0.02%
2021/05/25	1	100.50	49	103.88	104.50	-48	11,058	-0.43%
2021/05/24	4	94.60	0	0.00	96.00	4	11,321	0.04%
2021/05/21	2	89.50	2	90.70	94.40	0	11,439	0.00%
2021/05/18	21	94.09	6	93.43	94.20	15	11,978	0.13%
2021/05/17	3	91.73	3	90.93	90.20	0	12,115	0.00%
2021/05/14	2	90.85	16	89.26	89.20	-14	12,079	-0.12%
2021/05/13	1	88.90	1	89.80	86.10	0	12,285	0.00%
2021/05/12	1	86.90	1	86.60	87.40	0	12,262	0.00%
2021/05/10	6	97.98	2	96.20	96.20	4	12,243	0.03%
2021/05/07	2	100.50	2	100.75	100.50	0	12,339	0.00%
2021/05/06	7	96.51	7	98.53	95.50	0	12,339	0.00%
2021/05/05	4	97.65	4	95.00	95.00	0	12,391	0.00%
2021/05/04	3	96.97	4	96.50	97.60	-1	12,417	-0.01%
2021/05/03	5	100.00	0	0.00	102.00	5	12,442	0.04%
2021/04/29	1	107.50	2	106.75	105.50	-1	12,594	-0.01%
2021/04/28	8	109.63	29	113.26	109.00	-21	12,756	-0.16%
2021/04/27	23	105.85	3	106.67	107.50	20	12,631	0.16%
2021/04/26	2	110.25	1	110.50	111.00	1	12,451	0.01%
2021/04/23	2	111.50	5	110.70	113.00	-3	12,412	-0.02%
2021/04/22	3	113.83	11	112.55	108.50	-8	12,462	-0.06%
2021/04/21	1	114.00	0	0.00	111.00	1	12,475	0.01%
2021/04/20	0	0.00	1	114.00	114.00	-1	12,822	-0.01%
2021/04/19	17	114.56	19	119.11	113.00	-2	13,083	-0.02%
2021/04/16	1	114.00	17	115.74	116.50	-16	13,118	-0.12%
2021/04/15	5	106.90	25	109.70	110.50	-20	12,997	-0.15%
2021/04/14	10	103.45	4	106.38	104.50	6	13,102	0.05%
2021/04/13	13	107.23	4	111.88	107.50	9	13,201	0.07%
2021/04/12	8	109.81	8	112.63	112.00	0	13,332	0.00%
2021/04/09	7	112.86	5	115.20	112.00	2	13,534	0.01%
2021/04/08	10	113.05	5	113.00	112.00	5	13,409	0.04%
2021/04/07	30	113.08	4	113.88	115.00	26	13,361	0.19%
2021/04/06	17	111.29	6	114.58	116.00	11	13,343	0.08%
2021/04/01	6	111.33	5	110.50	109.50	1	13,182	0.01%
2021/03/31	22	107.75	4	110.38	112.00	18	12,952	0.14%
2021/03/30	4	107.13	9	105.83	105.50	-5	12,575	-0.04%
2021/03/29	9	100.26	11	101.50	100.50	-2	12,244	-0.02%
2021/03/26	5	98.78	18	99.60	102.50	-13	12,027	-0.11%
2021/03/25	3	95.07	2	94.55	93.30	1	11,722	0.01%
2021/03/24	12	93.73	2	93.55	93.30	10	11,666	0.09%
2021/03/23	1	90.70	1	93.80	90.70	0	11,678	0.00%
2021/03/19	3	90.40	3	90.57	90.60	0	11,844	0.00%
2021/03/18	1	94.80	0	0.00	93.40	1	11,924	0.01%
2021/03/15	2	95.25	1	95.80	93.70	1	12,329	0.01%
2021/03/12	3	95.87	3	95.70	95.00	0	12,394	0.00%
2021/03/11	5	94.68	4	94.25	94.90	1	12,461	0.01%
2021/03/10	4	92.55	9	93.76	94.90	-5	12,435	-0.04%
2021/03/09	6	90.90	5	90.08	89.60	1	12,473	0.01%
2021/03/08	6	94.02	6	93.95	92.20	0	12,630	0.00%
2021/03/05	7	91.77	7	92.04	91.10	0	13,043	0.00%
2021/03/04	6	92.67	7	93.20	92.00	-1	13,503	-0.01%
2021/03/03	8	92.09	7	92.00	92.00	1	14,129	0.01%
2021/03/02	5	95.26	3	95.10	93.60	2	14,989	0.01%
2021/02/26	2	97.90	1	96.40	96.10	1	15,742	0.01%
2021/02/25	4	99.73	9	99.31	99.50	-5	16,067	-0.03%
2021/02/24	11	99.00	25	98.46	96.50	-14	15,944	-0.09%
2021/02/23	17	98.05	1	95.30	95.30	16	15,577	0.10%
2021/02/22	14	98.21	24	97.96	98.50	-10	15,472	-0.06%
2021/02/19	3	91.30	6	91.68	93.00	-3	15,248	-0.02%
2021/02/18	4	90.60	6	90.15	91.30	-2	15,315	-0.01%
2021/02/17	5	85.52	13	86.22	88.30	-8	15,075	-0.05%
2021/02/05	5	80.64	1	81.50	80.30	4	14,865	0.03%
2021/02/04	14	80.88	13	79.08	82.00	1	14,829	0.01%
2021/02/03	5	77.86	6	78.03	79.10	-1	14,645	-0.01%
2021/02/02	3	75.27	1	75.80	75.50	2	14,931	0.01%
2021/02/01	6	76.50	101	73.78	74.30	-95	14,977	-0.63%	大賣/
2021/01/29	4	80.05	1	79.20	78.10	3	15,047	0.02%
2021/01/28	5	83.02	2	83.80	81.60	3	15,432	0.02%
2021/01/27	6	86.08	2	85.85	85.50	4	16,075	0.02%
2021/01/26	55	88.74	38	89.39	87.10	17	16,288	0.10%
2021/01/25	33	88.13	3	89.77	87.90	30	16,816	0.18%
2021/01/22	68	91.23	69	92.09	91.50	-1	16,867	-0.01%
2021/01/21	2	89.30	7	90.40	89.30	-5	17,204	-0.03%
2021/01/20	59	90.42	57	91.40	87.20	2	17,173	0.01%
2021/01/19	0	0.00	10	88.10	87.70	-10	17,140	-0.06%
2021/01/18	2	87.40	3	88.07	88.10	-1	17,175	-0.01%
2021/01/15	2	88.10	12	89.02	88.30	-10	17,186	-0.06%
2021/01/14	12	88.47	15	88.12	87.70	-3	17,319	-0.02%
2021/01/13	7	90.83	25	89.84	89.10	-18	17,321	-0.10%
2021/01/12	61	90.01	12	90.11	90.00	49	17,027	0.29%
2021/01/11	33	88.13	18	87.81	88.70	15	16,874	0.09%
2021/01/08	7	87.49	1	89.00	86.20	6	16,876	0.04%
2021/01/07	2	86.70	44	87.58	88.20	-42	17,285	-0.24%
2021/01/06	32	86.84	29	87.55	85.00	3	17,545	0.02%
2021/01/05	18	85.87	8	85.53	85.80	10	17,390	0.06%
2021/01/04	5	84.08	8	84.43	85.00	-3	17,323	-0.02%
2020/12/31	0	0.00	6	80.50	80.90	-6	17,264	-0.03%
2020/12/30	1	81.40	1	80.50	80.50	0	17,305	0.00%
2020/12/29	3	81.60	1	82.30	80.40	2	17,324	0.01%
2020/12/28	2	80.95	2	80.50	80.50	0	17,313	0.00%
2020/12/24	2	82.35	1	82.00	82.50	1	17,381	0.01%
2020/12/23	4	81.23	6	81.42	82.00	-2	17,506	-0.01%
2020/12/22	2	79.95	0	0.00	80.00	2	17,610	0.01%
2020/12/18	3	84.17	14	83.66	84.40	-11	17,650	-0.06%
2020/12/17	12	84.95	10	84.00	84.00	2	17,731	0.01%
2020/12/16	7	84.90	0	0.00	84.70	7	17,683	0.04%
2020/12/15	4	85.08	5	84.72	84.00	-1	17,650	-0.01%
2020/12/14	1	83.90	2	85.35	86.30	-1	17,707	-0.01%
2020/12/11	11	85.80	8	85.73	83.60	3	17,937	0.02%
2020/12/10	4	84.90	2	84.80	84.20	2	18,101	0.01%
2020/12/09	2	86.30	1	85.80	85.70	1	18,131	0.01%
2020/12/08	4	86.18	14	86.66	86.70	-10	18,114	-0.06%
2020/12/07	4	86.53	3	86.40	85.50	1	18,060	0.01%
2020/12/04	5	85.70	7	86.01	85.90	-2	17,952	-0.01%
2020/12/03	3	84.53	4	85.45	87.10	-1	17,902	-0.01%
2020/12/02	2	86.10	1	86.80	86.80	1	17,932	0.01%
2020/12/01	4	85.05	5	85.80	85.80	-1	17,834	-0.01%
2020/11/30	46	91.85	20	91.56	90.70	26	17,563	0.15%
2020/11/27	64	91.18	61	91.94	91.00	3	17,211	0.02%
2020/11/26	59	90.17	124	91.72	92.40	-65	16,793	-0.39%	大賣/
2020/11/25	35	86.62	53	87.21	84.00	-18	15,961	-0.11%
2020/11/24	137	84.21	105	84.36	84.70	32	15,358	0.21%	大買/大賣/
2020/11/23	6	76.87	4	76.75	77.00	2	15,027	0.01%
2020/11/20	4	75.95	2	75.25	75.20	2	14,990	0.01%
2020/11/19	9	75.92	5	75.68	75.60	4	15,066	0.03%
2020/11/18	34	77.61	3	77.53	77.20	31	15,162	0.20%
2020/11/17	69	78.05	92	78.51	78.40	-23	15,253	-0.15%
2020/11/16	36	75.48	3	75.77	75.40	33	15,178	0.22%
2020/11/13	12	75.79	11	76.16	76.00	1	15,309	0.01%
2020/11/12	39	78.01	13	78.25	77.00	26	15,305	0.17%
2020/11/11	7	78.20	5	78.66	78.00	2	15,513	0.01%
2020/11/10	7	78.71	6	79.37	78.10	1	16,185	0.01%
2020/11/09	8	78.19	9	78.26	77.80	-1	16,619	-0.01%
2020/11/06	12	78.39	9	78.86	77.20	3	17,036	0.02%
2020/11/05	12	79.08	12	79.05	78.30	0	17,082	0.00%
2020/11/04	14	76.47	22	76.92	78.00	-8	16,720	-0.05%
2020/11/03	7	72.29	5	72.76	73.30	2	16,115	0.01%
2020/11/02	10	70.86	24	71.33	72.30	-14	15,984	-0.09%
2020/10/30	0	0.00	5	69.08	69.10	-5	15,737	-0.03%
2020/10/29	5	68.46	22	68.94	68.90	-17	15,809	-0.11%
2020/10/28	8	65.19	2	65.80	65.80	6	15,306	0.04%
2020/10/27	13	68.12	19	67.22	67.40	-6	15,332	-0.04%
2020/10/26	9	67.13	6	67.65	66.70	3	15,433	0.02%
2020/10/23	9	68.16	4	67.95	67.80	5	15,551	0.03%
2020/10/22	31	69.53	7	69.76	68.90	24	15,856	0.15%
2020/10/21	4	71.43	5	71.54	71.80	-1	15,640	-0.01%
2020/10/20	1	71.30	3	71.23	71.50	-2	15,742	-0.01%
2020/10/19	10	71.96	3	71.80	72.40	7	15,732	0.04%
2020/10/16	14	71.79	16	72.34	70.10	-2	15,759	-0.01%
2020/10/15	14	72.76	15	73.07	72.80	-1	15,850	-0.01%
2020/10/14	5	71.06	59	72.45	72.30	-54	15,363	-0.35%
2020/10/13	1	66.50	6	67.30	67.30	-5	14,959	-0.03%
2020/10/12	5	67.66	13	68.26	68.40	-8	14,992	-0.05%
2020/10/08	10	68.28	12	68.27	68.10	-2	15,011	-0.01%
2020/10/06	2	67.55	0	0.00	66.50	2	14,831	0.01%
2020/10/05	2	67.75	3	66.47	66.60	-1	14,962	-0.01%
2020/09/30	2	64.10	3	65.87	65.90	-1	15,080	-0.01%
2020/09/29	7	64.99	0	0.00	64.90	7	15,146	0.05%
2020/09/28	1	66.40	21	65.65	66.40	-20	15,193	-0.13%
2020/09/25	20	63.23	12	63.12	62.50	8	15,142	0.05%
2020/09/24	12	65.08	20	64.63	64.90	-8	15,156	-0.05%
2020/09/23	10	65.26	4	65.00	65.00	6	15,192	0.04%
2020/09/22	12	66.30	9	68.01	66.40	3	15,480	0.02%
2020/09/21	10	68.81	5	68.96	68.10	5	15,912	0.03%
2020/09/18	2	68.00	6	69.13	68.90	-4	16,263	-0.02%
2020/09/17	10	68.98	15	68.26	68.00	-5	16,280	-0.03%
2020/09/16	5	69.50	8	70.48	69.20	-3	16,266	-0.02%
2020/09/15	10	69.06	11	69.07	68.70	-1	16,187	-0.01%
2020/09/14	0	0.00	4	65.13	65.40	-4	16,305	-0.02%
2020/09/11	8	62.24	7	62.67	62.20	1	16,451	0.01%
2020/09/10	8	63.59	8	63.28	63.20	0	16,575	0.00%
2020/09/09	2	62.70	1	63.80	64.40	1	16,862	0.01%
2020/09/07	3	64.33	1	64.10	64.00	2	17,740	0.01%
2020/09/04	1	65.10	1	66.80	67.00	0	18,605	0.00%
2020/09/03	3	66.47	1	68.10	66.10	2	19,085	0.01%
2020/09/02	24	67.20	10	67.78	67.40	14	18,943	0.07%
2020/09/01	26	67.05	14	67.47	68.00	12	18,918	0.06%
2020/08/31	2	63.95	1	64.50	63.80	1	18,645	0.01%
2020/08/28	10	64.18	3	63.87	63.80	7	18,598	0.04%
2020/08/27	5	66.92	14	67.82	66.60	-9	18,462	-0.05%
2020/08/26	17	66.71	5	67.10	66.30	12	18,586	0.06%
2020/08/25	5	66.52	0	0.00	67.50	5	18,694	0.03%
2020/08/24	10	67.91	17	67.35	66.30	-7	18,625	-0.04%
2020/08/21	29	69.68	14	69.68	68.90	15	18,469	0.08%
2020/08/20	39	73.52	23	70.87	69.80	16	18,355	0.09%
2020/08/19	21	80.22	8	80.55	77.50	13	18,230	0.07%
2020/08/18	12	80.08	18	80.28	80.20	-6	18,173	-0.03%
2020/08/17	25	78.40	39	78.87	79.00	-14	18,069	-0.08%
2020/08/14	27	75.79	29	76.75	77.20	-2	17,719	-0.01%
2020/08/13	60	83.09	49	81.52	77.90	11	16,916	0.07%
2020/08/12	17	85.85	35	85.73	86.20	-18	16,110	-0.11%
2020/08/11	52	84.01	34	84.24	82.50	18	15,567	0.12%
2020/08/10	19	82.88	30	83.63	82.60	-11	15,235	-0.07%
2020/08/07	21	81.64	15	81.89	80.70	6	15,084	0.04%
2020/08/06	21	82.72	21	82.93	83.00	0	14,933	0.00%
2020/08/05	36	81.25	41	81.17	81.70	-5	14,694	-0.03%
2020/08/04	21	79.68	29	78.14	77.50	-8	14,364	-0.06%
2020/08/03	27	76.88	25	77.84	76.00	2	14,091	0.01%
2020/07/31	45	76.24	57	76.86	77.40	-12	14,018	-0.09%
2020/07/30	30	74.66	6	75.55	75.80	24	13,762	0.17%
2020/07/29	20	71.63	11	72.52	72.70	9	13,464	0.07%
2020/07/28	42	72.60	43	72.27	72.80	-1	13,322	-0.01%
2020/07/27	4	70.30	1	71.10	69.50	3	13,023	0.02%
2020/07/24	11	71.21	26	70.64	69.80	-15	13,044	-0.11%
2020/07/23	1	70.10	2	69.80	70.70	-1	12,884	-0.01%
2020/07/22	21	68.89	19	70.05	70.50	2	12,980	0.02%
2020/07/21	0	0.00	4	68.43	69.10	-4	12,911	-0.03%
2020/07/20	26	64.08	26	64.67	65.20	0	12,644	0.00%
2020/07/17	16	66.11	0	0.00	64.70	16	12,639	0.13%
2020/07/16	6	66.37	5	66.46	67.20	1	12,594	0.01%
2020/07/15	5	66.26	2	65.90	64.90	3	12,503	0.02%
2020/07/14	5	67.36	6	67.62	67.70	-1	12,380	-0.01%
2020/07/13	1	67.30	1	68.00	68.00	0	12,348	0.00%
2020/07/10	59	68.07	53	68.16	67.10	6	12,452	0.05%
2020/07/09	8	72.13	4	72.70	71.00	4	12,414	0.03%
2020/07/08	4	72.35	9	72.71	73.90	-5	12,229	-0.04%
2020/07/07	5	71.60	8	72.98	72.00	-3	12,119	-0.02%
2020/07/06	1	73.50	0	0.00	73.00	1	12,037	0.01%
2020/07/03	34	74.30	33	72.18	71.50	1	11,982	0.01%
2020/07/02	18	72.25	16	72.18	72.90	2	11,879	0.02%
2020/07/01	6	72.67	5	72.56	72.50	1	11,799	0.01%
2020/06/30	6	70.80	14	71.62	70.30	-8	11,524	-0.07%
2020/06/29	11	65.49	10	67.30	67.70	1	11,088	0.01%
2020/06/24	0	0.00	1	65.50	65.70	-1	10,727	-0.01%
2020/06/23	2	64.10	9	64.68	65.20	-7	10,740	-0.07%
2020/06/22	7	65.07	3	64.63	64.70	4	10,613	0.04%
2020/06/19	6	64.77	9	64.30	65.50	-3	10,362	-0.03%
2020/06/18	7	61.54	5	61.14	62.60	2	9,793	0.02%
2020/06/17	8	61.26	7	60.63	60.60	1	9,542	0.01%
2020/06/16	8	61.69	5	61.20	61.00	3	9,437	0.03%
2020/06/15	3	62.73	4	62.60	61.10	-1	9,162	-0.01%
2020/06/12	8	64.06	4	63.88	62.50	4	8,859	0.05%
2020/06/11	7	62.66	58	60.29	65.00	-51	8,373	-0.61%
2020/06/10	110	59.58	69	59.23	59.70	41	7,388	0.55%	大買/
2020/06/09	3	54.30	1	54.30	54.30	2	6,884	0.03%
2020/06/08	2	54.60	1	54.10	52.80	1	6,868	0.01%
2020/06/05	1	52.80	0	0.00	52.90	1	6,718	0.01%
2020/06/03	0	0.00	1	54.00	52.60	-1	6,738	-0.01%
2020/06/02	1	52.20	1	53.50	52.50	0	6,632	0.00%
2020/06/01	1	48.85	11	50.60	51.20	-10	6,401	-0.16%
2020/05/29	0	0.00	3	48.20	48.15	-3	6,224	-0.05%
2020/05/28	0	0.00	4	46.89	46.70	-4	6,153	-0.07%
2020/05/27	1	46.35	0	0.00	46.30	1	6,158	0.02%
2020/05/26	1	46.00	0	0.00	46.40	1	6,110	0.02%
2020/05/25	5	45.01	0	0.00	45.00	5	6,057	0.08%
2020/05/21	2	47.30	0	0.00	47.35	2	6,228	0.03%
2020/05/20	1	46.95	0	0.00	46.95	1	6,325	0.02%
2020/05/19	1	48.20	1	48.75	48.00	0	6,382	0.00%
2020/05/18	3	48.17	0	0.00	47.90	3	6,374	0.05%
2020/05/15	2	50.60	2	50.55	50.70	0	6,410	0.00%
2020/05/14	1	51.00	0	0.00	51.00	1	6,493	0.02%
2020/05/12	1	53.60	0	0.00	53.50	1	6,575	0.02%
2020/05/11	1	54.70	2	54.45	54.70	-1	6,782	-0.01%
2020/05/07	0	0.00	7	52.39	52.20	-7	6,934	-0.10%
2020/04/30	1	51.60	4	51.83	52.80	-3	7,118	-0.04%
2020/04/29	1	51.40	18	51.48	51.00	-17	7,048	-0.24%
2020/04/27	14	50.26	5	51.08	50.40	9	6,979	0.13%
2020/04/24	10	50.90	15	49.32	50.90	-5	6,799	-0.07%
2020/04/23	4	48.13	1	48.35	47.95	3	6,681	0.04%
2020/04/22	1	46.20	2	48.43	48.70	-1	6,628	-0.02%
2020/04/21	0	0.00	2	48.00	47.15	-2	6,560	-0.03%
2020/04/20	0	0.00	6	48.05	48.00	-6	6,501	-0.09%
2020/04/17	2	48.35	0	0.00	47.25	2	6,484	0.03%
2020/04/15	17	48.62	4	48.38	47.60	13	6,372	0.20%
2020/04/14	71	47.34	76	47.19	47.45	-5	6,214	-0.08%
2020/04/13	0	0.00	1	44.00	43.15	-1	6,099	-0.02%
2020/04/10	2	42.43	6	43.40	43.70	-4	6,161	-0.06%
2020/04/09	6	43.12	0	0.00	42.95	6	6,191	0.10%
2020/04/08	0	0.00	1	44.80	43.90	-1	6,190	-0.02%
2020/04/07	2	44.05	5	44.01	44.30	-3	6,123	-0.05%
2020/04/06	3	42.60	2	42.90	42.20	1	6,030	0.02%
2020/04/01	3	40.98	11	41.56	41.70	-8	5,971	-0.13%
2020/03/31	4	40.10	2	40.08	40.45	2	5,882	0.03%
2020/03/30	3	37.95	5	37.12	38.30	-2	5,801	-0.03%
2020/03/27	3	37.17	5	38.37	36.75	-2	5,793	-0.03%
2020/03/26	0	0.00	1	36.40	36.50	-1	5,722	-0.02%
2020/03/25	2	35.90	3	36.27	35.60	-1	5,689	-0.02%
2020/03/24	0	0.00	11	33.76	33.85	-11	5,720	-0.19%
2020/03/20	0	0.00	1	32.40	33.40	-1	6,019	-0.02%
2020/03/19	12	32.19	0	0.00	31.05	12	5,957	0.20%
2020/03/18	5	35.13	12	34.63	34.50	-7	5,950	-0.12%
2020/03/17	4	35.71	1	35.85	35.20	3	6,035	0.05%
2020/03/16	13	40.14	10	39.95	39.00	3	6,167	0.05%
2020/03/13	8	40.01	2	41.08	42.75	6	6,130	0.10%
2020/03/12	6	45.28	92	44.16	44.15	-86	6,072	-1.42%
2020/03/11	1	49.60	0	0.00	48.95	1	6,103	0.02%
2020/03/10	1	48.60	0	0.00	49.60	1	6,198	0.02%
2020/03/09	14	50.04	1	49.55	49.20	13	6,206	0.21%
2020/03/06	0	0.00	1	53.10	52.70	-1	6,156	-0.02%
2020/03/05	6	52.87	0	0.00	52.50	6	6,247	0.10%
2020/03/04	3	52.27	4	52.48	52.70	-1	6,363	-0.02%
2020/03/03	2	53.55	8	54.13	52.60	-6	6,535	-0.09%
2020/03/02	2	51.35	3	51.90	52.80	-1	6,924	-0.01%
2020/02/27	6	52.02	1	53.00	51.60	5	6,949	0.07%
2020/02/26	6	53.77	1	53.20	52.60	5	6,936	0.07%
2020/02/25	30	54.50	0	0.00	54.30	30	6,965	0.43%
2020/02/24	0	0.00	7	56.20	55.80	-7	6,912	-0.10%
2020/02/20	0	0.00	3	54.23	54.10	-3	7,202	-0.04%
2020/02/19	0	0.00	1	53.50	53.70	-1	7,179	-0.01%
2020/02/18	1	52.40	0	0.00	52.40	1	7,190	0.01%
2020/02/14	5	53.40	2	53.10	53.00	3	7,021	0.04%
2020/02/12	1	52.60	4	52.58	52.70	-3	6,933	-0.04%
2020/02/11	0	0.00	1	49.95	51.20	-1	6,750	-0.01%
2020/02/10	3	50.27	3	49.47	48.75	0	6,657	0.00%
2020/02/07	6	50.72	1	52.00	50.20	5	6,601	0.08%
2020/02/06	81	50.76	88	50.79	51.30	-7	6,432	-0.11%
2020/02/05	1	46.55	1	46.85	46.65	0	6,383	0.00%
2020/02/04	1	46.50	0	0.00	47.20	1	6,436	0.02%
2020/02/03	3	43.95	1	45.35	45.75	2	6,517	0.03%
2020/01/31	0	0.00	5	46.02	47.00	-5	6,613	-0.08%
2020/01/30	7	46.24	0	0.00	45.55	7	6,898	0.10%
2020/01/20	0	0.00	1	50.50	50.60	-1	7,056	-0.01%
2020/01/17	0	0.00	1	49.75	50.00	-1	7,249	-0.01%
2020/01/16	1	49.60	1	48.95	48.90	0	7,378	0.00%
2020/01/15	3	50.00	1	49.75	49.95	2	7,489	0.03%
2020/01/14	4	50.09	1	50.20	50.30	3	7,691	0.04%
2020/01/13	0	0.00	1	49.45	49.65	-1	7,794	-0.01%
2020/01/10	0	0.00	5	48.50	48.20	-5	7,916	-0.06%
2020/01/07	2	48.10	1	49.60	47.95	1	8,524	0.01%
2020/01/06	1	49.10	0	0.00	49.10	1	8,494	0.01%
2020/01/03	1	50.80	0	0.00	51.00	1	8,427	0.01%
2020/01/02	2	51.40	0	0.00	51.50	2	8,399	0.02%
2019/12/26	1	51.90	1	51.70	51.50	0	8,452	0.00%
2019/12/25	1	51.40	1	51.30	51.90	0	8,516	0.00%
2019/12/24	0	0.00	1	52.20	51.80	-1	8,553	-0.01%
2019/12/23	1	52.70	0	0.00	52.20	1	8,517	0.01%
2019/12/20	1	54.10	0	0.00	53.30	1	8,486	0.01%
2019/12/19	1	52.80	1	53.70	54.10	0	8,595	0.00%
2019/12/18	72	55.30	12	55.80	54.40	60	8,588	0.70%
2019/12/17	0	0.00	64.5	55.87	56.00	-64.5	8,552	-0.75%
2019/12/16	0	0.00	1	54.20	53.90	-1	8,580	-0.01%
2019/12/12	32	54.89	3	54.93	55.00	29	9,032	0.32%
2019/12/11	33	54.43	33	54.68	54.70	0	9,316	0.00%
2019/12/09	60	54.20	62	54.64	53.60	-2	9,208	-0.02%
2019/12/06	66	54.21	63	54.46	54.30	3	9,375	0.03%
2019/12/05	60	53.85	65	54.17	54.00	-5	9,346	-0.05%
2019/12/02	1	51.90	0	0.00	51.40	1	9,286	0.01%
2019/11/29	30	53.40	34	53.59	53.10	-4	9,220	-0.04%
2019/11/28	3	54.00	0	0.00	53.50	3	9,071	0.03%
2019/11/27	2	53.00	5	52.58	54.00	-3	8,916	-0.03%
2019/11/26	0	0.00	5	50.68	50.40	-5	8,457	-0.06%
2019/11/25	1	50.20	3	50.28	49.70	-2	8,368	-0.02%
2019/11/22	32	51.19	2	51.30	50.50	30	8,329	0.36%
2019/11/21	4	51.25	33	51.92	52.40	-29	8,236	-0.35%
2019/11/20	33	51.20	2	51.10	50.90	31	8,143	0.38%
2019/11/19	37	52.31	36	52.14	50.70	1	7,953	0.01%
2019/11/18	2	49.25	1	49.40	49.10	1	7,476	0.01%
2019/11/15	0	0.00	1	48.35	48.40	-1	7,428	-0.01%
2019/11/14	1	46.80	0	0.00	46.80	1	7,373	0.01%
2019/11/13	0	0.00	6	47.33	48.00	-6	7,338	-0.08%
2019/11/12	3	47.77	2	47.10	47.50	1	7,295	0.01%
2019/11/11	1	46.25	0	0.00	46.25	1	7,237	0.01%
2019/11/08	2	46.60	1	47.20	46.60	1	7,202	0.01%
2019/11/07	1	47.35	0	0.00	47.50	1	7,151	0.01%
2019/11/06	0	0.00	1	47.90	48.00	-1	7,089	-0.01%
2019/11/04	3	49.20	2	48.73	48.65	1	7,028	0.01%
2019/11/01	3	48.90	6	48.57	48.90	-3	6,960	-0.04%
2019/10/31	1	48.40	15	47.85	48.25	-14	6,930	-0.20%
2019/10/30	1	47.80	5	48.00	47.80	-4	6,857	-0.06%
2019/10/29	7	48.73	4	48.30	48.80	3	6,787	0.04%
2019/10/25	1	49.40	3	49.20	49.30	-2	6,506	-0.03%
2019/10/24	0	0.00	21	48.04	47.90	-21	6,327	-0.33%
2019/10/23	7	47.59	3	47.45	47.30	4	6,254	0.06%
2019/10/22	4	47.21	12	47.00	47.10	-8	6,156	-0.13%
2019/10/21	0	0.00	8	45.98	46.20	-8	5,978	-0.13%
2019/10/18	0	0.00	4	45.60	45.45	-4	5,877	-0.07%
2019/10/17	3	45.12	1	45.20	45.50	2	5,737	0.03%
2019/10/16	18	43.97	26	43.99	44.15	-8	5,387	-0.15%
2019/10/15	0	0.00	4	41.81	41.85	-4	5,208	-0.08%
2019/10/14	0	0.00	1	41.00	41.20	-1	5,262	-0.02%
2019/10/09	1	39.85	0	0.00	39.85	1	5,209	0.02%
2019/10/07	4	41.30	0	0.00	41.00	4	5,198	0.08%
2019/10/04	2	40.85	0	0.00	40.85	2	5,159	0.04%
2019/10/02	0	0.00	2	41.00	41.45	-2	5,109	-0.04%
2019/10/01	3	41.05	4	41.06	41.20	-1	5,084	-0.02%
2019/09/27	6	42.54	0	0.00	41.90	6	5,013	0.12%
2019/09/26	2	43.50	0	0.00	43.30	2	4,921	0.04%
2019/09/25	1	43.30	1	43.95	43.20	0	4,941	0.00%
2019/09/24	3	43.50	0	0.00	43.00	3	4,951	0.06%
2019/09/23	1	44.70	1	45.30	44.65	0	4,820	0.00%
2019/09/20	3	44.43	1	44.75	44.75	2	4,749	0.04%
2019/09/19	1	44.75	3	45.28	45.65	-2	4,597	-0.04%
2019/09/18	0	0.00	3	46.25	45.75	-3	4,439	-0.07%
2019/09/17	9	45.34	16	45.37	45.40	-7	4,183	-0.17%
2019/09/16	19	44.96	23	44.73	45.20	-4	3,920	-0.10%
2019/09/11	2	42.00	1	42.45	42.05	1	3,488	0.03%
2019/09/10	3	42.07	4	42.39	41.40	-1	3,321	-0.03%
2019/09/09	1	41.45	0	0.00	41.70	1	3,118	0.03%
2019/09/06	0	0.00	4	41.45	41.25	-4	3,022	-0.13%
2019/09/03	3	39.45	2	39.78	39.50	1	2,917	0.03%
2019/09/02	0	0.00	10	39.15	39.15	-10	2,882	-0.35%
2019/08/30	0	0.00	2	39.08	39.05	-2	2,878	-0.07%
2019/08/21	0	0.00	2	37.73	37.20	-2	2,807	-0.07%
2019/08/20	1	37.75	0	0.00	37.95	1	2,753	0.04%
2019/08/19	0	0.00	1	38.10	38.10	-1	2,706	-0.04%
2019/08/16	1	38.00	0	0.00	38.25	1	2,682	0.04%
2019/08/15	0	0.00	2	37.90	37.70	-2	2,679	-0.07%
2019/08/14	1	38.50	0	0.00	38.50	1	2,682	0.04%
2019/08/08	1	37.70	1	38.00	38.00	0	2,750	0.00%
2019/08/07	11	37.63	1	38.35	37.50	10	2,769	0.36%
2019/08/05	7	38.20	0	0.00	38.10	7	2,827	0.25%
2019/08/01	2	39.28	1	39.55	39.35	1	2,902	0.03%
2019/07/31	0	0.00	1	39.80	39.85	-1	2,992	-0.03%
2019/07/30	8	40.21	1	39.20	39.30	7	2,961	0.24%
2019/07/29	2	43.08	1	43.00	42.85	1	2,792	0.04%
2019/07/26	4	43.43	1	43.65	43.60	3	2,789	0.11%
2019/07/25	2	43.20	4	43.10	43.45	-2	2,815	-0.07%
2019/07/24	1	42.70	0	0.00	42.45	1	2,887	0.03%
2019/07/23	0	0.00	5	42.46	41.80	-5	2,935	-0.17%
2019/07/19	2	41.90	2	42.08	41.55	0	3,312	0.00%
2019/07/18	1	41.65	0	0.00	41.65	1	3,414	0.03%
2019/07/16	0.1	42.65	12	42.58	42.65	-11.9	3,523	-0.34%
2019/07/15	0	0.00	1	40.95	40.75	-1	3,709	-0.03%
2019/07/11	3	40.95	21	41.01	40.75	-18	4,576	-0.39%
2019/07/10	3	40.55	0	0.00	40.55	3	4,564	0.07%
2019/07/09	0	0.00	1	40.55	40.45	-1	4,560	-0.02%
2019/07/04	0	0.00	1	41.15	41.40	-1	4,616	-0.02%
2019/07/02	1	41.00	1	40.75	41.15	0	4,833	0.00%
2019/07/01	10	40.65	0	0.00	40.55	10	4,955	0.20%
2019/06/25	1	39.70	0	0.00	39.60	1	5,012	0.02%
2019/06/21	1	40.40	0	0.00	40.20	1	5,090	0.02%
2019/06/20	0	0.00	1	41.10	41.30	-1	5,067	-0.02%
2019/06/17	2	41.38	1	41.50	40.80	1	5,115	0.02%
2019/06/11	1	40.60	1	40.90	40.30	0	5,115	0.00%
2019/05/29	0	0.00	1	39.25	39.25	-1	5,079	-0.02%
2019/05/23	10	38.20	0	0.00	38.50	10	5,114	0.20%
2019/05/22	10	39.10	0	0.00	39.00	10	5,140	0.19%
2019/05/17	1	38.65	0	0.00	38.80	1	5,404	0.02%
2019/05/13	10	40.05	4	39.73	39.90	6	5,335	0.11%
2019/05/10	1	41.50	0	0.00	40.70	1	5,261	0.02%
2019/05/08	12	42.56	0	0.00	42.35	12	5,119	0.23%
2019/05/07	1	44.25	0	0.00	44.10	1	5,002	0.02%
2019/05/06	23	44.49	2	44.25	44.20	21	4,999	0.42%
2019/05/03	1	45.70	0	0.00	45.65	1	5,010	0.02%
2019/05/02	1	45.20	0	0.00	45.35	1	4,974	0.02%
2019/04/30	0	0.00	6	44.73	46.60	-6	4,917	-0.12%
2019/04/29	2	45.50	2	45.63	45.20	0	4,760	0.00%
2019/04/26	5	46.55	3	46.77	46.55	2	4,680	0.04%
2019/04/25	28	47.61	1	48.95	46.95	27	4,559	0.59%
2019/04/24	10	51.95	11	51.77	50.60	-1	4,262	-0.02%
2019/04/23	2	50.28	2	49.95	51.40	0	4,141	0.00%
2019/04/22	1	51.70	0	0.00	50.90	1	4,052	0.02%
2019/04/19	5	53.42	5	53.78	52.30	0	3,967	0.00%
2019/04/18	8	52.35	96	51.23	52.90	-88	3,686	-2.39%
2019/04/17	299	50.32	224	50.36	50.60	75	3,166	2.37%	大買/大賣/
2019/04/16	21	45.79	3	45.67	46.00	18	2,877	0.63%
2019/04/12	2	45.10	0	0.00	44.40	2	2,918	0.07%
2019/04/11	1	44.65	0	0.00	44.50	1	2,942	0.03%
2019/04/09	9	46.16	2	46.40	45.75	7	2,871	0.24%
2019/04/08	8	48.41	7	49.44	48.45	1	2,808	0.04%
2019/04/03	7	47.09	4	46.54	47.25	3	2,703	0.11%
2019/03/29	0	0.00	6	44.75	45.10	-6	2,505	-0.24%
2019/03/27	0	0.00	1	44.65	43.50	-1	2,508	-0.04%
2019/03/26	0	0.00	5	44.00	43.80	-5	2,456	-0.20%
2019/03/20	0.1	43.55	5	43.48	43.55	-4.9	2,474	-0.20%
2019/03/19	0.1	42.70	1	42.55	42.65	-0.9	2,650	-0.03%
2019/03/18	1	41.90	0	0.00	42.00	1	2,716	0.04%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/13	2	41.25	0	0.00	41.25	2	2,970	0.07%
2019/03/08	2	41.13	0	0.00	41.00	2	3,236	0.06%
2019/03/07	2	41.60	0	0.00	41.50	2	3,309	0.06%
2019/03/04	2	42.08	0	0.00	42.00	2	3,385	0.06%
2019/02/27	3	42.40	0	0.00	42.45	3	3,379	0.09%
2019/02/26	2	43.40	0	0.00	43.25	2	3,381	0.06%
2019/02/22	1	42.85	0	0.00	42.85	1	3,416	0.03%
2019/02/21	1	42.75	0	0.00	42.95	1	3,499	0.03%
2019/02/20	0	0.00	1	43.45	43.45	-1	3,498	-0.03%
2019/02/19	3	43.65	23	43.45	43.15	-20	3,520	-0.57%
2019/02/18	20	45.49	0	0.00	46.40	20	3,369	0.59%
2019/02/13	1	45.15	3	45.43	45.15	-2	3,264	-0.06%
2019/02/12	1	44.75	8	44.94	44.95	-7	3,258	-0.21%
2019/01/25	0	0.00	2	43.85	44.00	-2	3,277	-0.06%
2019/01/24	2	44.20	5	43.68	44.20	-3	3,246	-0.09%
2019/01/22	2	41.98	0	0.00	41.85	2	3,212	0.06%
2019/01/21	0	0.00	1	42.35	42.50	-1	3,227	-0.03%
2019/01/17	1	41.50	0	0.00	41.50	1	3,268	0.03%
2019/01/15	1	42.10	1	41.90	41.80	0	3,269	0.00%
2019/01/10	3	42.28	1	41.95	42.00	2	3,247	0.06%
2019/01/09	0	0.00	1	42.90	42.65	-1	3,235	-0.03%
2019/01/08	1	42.75	0	0.00	42.75	1	3,216	0.03%
2019/01/07	0	0.00	4	43.10	43.60	-4	3,175	-0.13%
2019/01/04	3	40.48	0	0.00	40.70	3	3,153	0.10%
2019/01/03	3	42.15	0	0.00	41.80	3	3,205	0.09%
2018/12/28	0	0.00	3	43.50	43.60	-3	3,213	-0.09%
2018/12/26	4	43.98	0	0.00	43.30	4	3,280	0.12%
2018/12/24	0	0.00	2	46.15	46.45	-2	3,351	-0.06%
2018/12/20	7	44.84	0	0.00	43.90	7	3,499	0.20%
2018/12/14	1	46.15	0	0.00	47.00	1	3,898	0.03%
2018/12/12	3	48.90	1	51.50	47.55	2	4,138	0.05%
2018/12/11	0	0.00	2	47.25	49.50	-2	4,085	-0.05%
2018/12/10	2	46.15	0	0.00	45.60	2	3,999	0.05%
2018/12/07	1	48.40	2	48.60	48.40	-1	3,917	-0.03%
2018/12/06	1	45.55	0	0.00	47.00	1	3,817	0.03%
2018/12/04	0	0.00	1	48.20	47.70	-1	3,687	-0.03%
2018/12/03	0	0.00	1	46.60	47.10	-1	3,597	-0.03%
2018/11/30	0	0.00	1	45.05	45.00	-1	3,481	-0.03%
2018/11/27	0	0.00	1	42.45	42.20	-1	3,334	-0.03%
2018/11/23	1	41.00	0	0.00	41.00	1	3,287	0.03%
2018/11/22	1	42.50	1	42.10	42.00	0	3,284	0.00%
2018/11/21	0	0.00	1	44.40	43.60	-1	3,266	-0.03%
2018/11/20	1	45.30	0	0.00	44.80	1	3,232	0.03%
2018/11/16	0	0.00	3	43.38	44.50	-3	3,103	-0.10%
2018/11/15	0	0.00	1	41.25	41.80	-1	3,033	-0.03%
2018/11/13	1	39.60	0	0.00	40.00	1	3,032	0.03%
2018/11/09	1	41.05	0	0.00	41.05	1	3,030	0.03%
2018/11/06	2	41.50	0	0.00	41.35	2	3,103	0.06%
2018/11/02	0	0.00	5	42.08	42.80	-5	3,093	-0.16%
2018/10/26	2	39.83	0	0.00	39.95	2	3,105	0.06%
2018/10/25	3	40.98	0	0.00	40.65	3	3,101	0.10%
2018/10/22	0	0.00	1	44.20	44.45	-1	3,195	-0.03%
2018/10/19	1	42.65	0	0.00	43.55	1	3,191	0.03%
2018/10/15	0	0.00	1	43.65	43.80	-1	3,196	-0.03%
2018/10/12	0	0.00	1	43.50	43.50	-1	3,200	-0.03%
2018/10/11	2	42.60	4	42.65	42.60	-2	3,196	-0.06%
2018/10/09	1	47.30	0	0.00	47.30	1	3,181	0.03%
2018/10/08	0	0.00	6	47.78	48.05	-6	3,176	-0.19%
2018/10/05	5	49.54	0	0.00	48.35	5	3,190	0.16%
2018/10/03	2	52.55	0	0.00	52.20	2	3,098	0.06%
2018/10/02	0	0.00	1	54.00	53.20	-1	3,079	-0.03%
2018/10/01	1	54.70	1	53.30	54.60	0	2,989	0.00%
2018/09/28	1	52.10	0	0.00	52.00	1	2,940	0.03%
2018/09/26	1	53.90	0	0.00	53.70	1	2,826	0.04%
2018/09/25	2	54.90	0	0.00	55.10	2	2,801	0.07%
2018/09/20	1	56.40	1	56.10	56.10	0	2,679	0.00%
2018/09/19	1	56.30	1	55.70	55.70	0	2,379	0.00%
2018/09/18	1	56.30	2	55.10	55.70	-1	2,297	-0.04%
2018/09/17	110	53.85	115	53.66	53.90	-5	2,058	-0.24%	大買/大賣/
2018/09/14	0	0.00	1	49.40	49.40	-1	1,905	-0.05%
2018/09/13	0	0.00	2	48.73	48.50	-2	1,908	-0.10%
2018/09/10	1	47.05	0	0.00	46.95	1	2,012	0.05%
2018/09/07	3	48.28	0	0.00	48.00	3	2,031	0.15%
2018/08/28	0	0.00	2	48.65	48.95	-2	2,246	-0.09%
2018/08/24	1	47.10	0	0.00	47.10	1	2,293	0.04%
2018/08/23	0	0.00	1	47.80	47.80	-1	2,337	-0.04%
2018/08/21	0	0.00	1	47.40	47.60	-1	2,538	-0.04%
2018/08/20	4	47.81	0	0.00	47.00	4	2,737	0.15%
2018/08/16	5	48.95	6	49.05	49.10	-1	2,697	-0.04%
2018/08/15	3	50.00	4	50.10	49.70	-1	2,705	-0.04%
2018/08/13	4	50.63	0	0.00	50.30	4	2,743	0.15%
2018/08/07	0	0.00	2	53.05	52.80	-2	2,732	-0.07%
2018/08/03	0	0.00	1	52.50	52.50	-1	2,807	-0.04%
2018/08/02	5	52.50	1	52.00	51.90	4	2,798	0.14%
2018/07/31	1	55.30	11	55.26	55.00	-10	2,811	-0.36%
2018/07/30	1	56.60	0	0.00	56.30	1	2,768	0.04%
2018/07/27	0	0.00	3	56.00	56.00	-3	2,683	-0.11%
2018/07/26	0	0.00	3	54.40	54.30	-3	2,639	-0.11%
2018/07/25	7	55.11	3	54.30	54.30	4	2,642	0.15%
2018/07/24	0	0.00	1	54.60	54.80	-1	2,612	-0.04%
2018/07/23	1	53.20	0	0.00	53.20	1	2,593	0.04%
2018/07/19	0	0.00	7	54.20	54.20	-7	2,633	-0.27%
2018/07/18	0	0.00	1	54.60	54.70	-1	2,645	-0.04%
2018/07/17	11	54.28	3	54.20	53.60	8	2,612	0.31%
2018/07/13	0	0.00	2	53.75	53.80	-2	2,548	-0.08%
2018/07/11	10	51.70	0	0.00	51.60	10	2,508	0.40%
2018/07/10	0	0.00	1	51.80	52.20	-1	2,514	-0.04%
2018/07/06	1	50.30	0	0.00	51.00	1	2,515	0.04%
2018/07/03	2	51.40	3	50.63	50.50	-1	2,503	-0.04%
2018/07/02	3	51.50	0	0.00	51.40	3	2,483	0.12%
2018/06/27	4	52.48	0	0.00	51.80	4	2,501	0.16%
2018/06/26	1	51.50	1	53.30	53.30	0	2,492	0.00%
2018/06/25	2	53.35	0	0.00	53.00	2	2,486	0.08%
2018/06/20	0	0.00	0	57.50	57.20	0	2,440	0.00%
2018/06/15	1	55.70	0	0.00	55.00	1	2,431	0.04%
2018/06/11	1	57.40	0	0.00	57.70	1	2,603	0.04%
2018/06/06	2	59.00	1	58.90	59.00	1	3,147	0.03%
2018/06/04	1	59.20	1	58.80	58.80	0	3,278	0.00%
2018/05/31	1	58.10	0	0.00	57.50	1	3,234	0.03%
2018/05/30	0	0.00	2	60.00	58.50	-2	3,228	-0.06%
2018/05/29	1	59.40	0	0.00	59.60	1	3,124	0.03%
2018/05/28	20	61.10	22	61.01	60.00	-2	3,067	-0.07%
2018/05/08	115	54.89	117	54.84	55.30	-2	2,959	-0.07%	大買/大賣/
2018/05/02	1	50.00	10	49.95	50.30	-9	3,022	-0.30%
2018/04/26	1	50.20	1	50.10	49.00	0	3,070	0.00%
2018/04/25	10	51.00	0	0.00	50.40	10	3,064	0.33%
2018/04/24	2	49.80	1	51.10	50.10	1	3,060	0.03%
2018/04/23	1	53.70	1	52.80	52.60	0	3,080	0.00%
2018/04/18	0.1	53.40	0	0.00	53.20	0.1	3,149	0.00%
2018/04/11	0	0.00	1	54.70	54.00	-1	3,420	-0.03%
2018/04/10	1	54.10	0	0.00	54.00	1	3,455	0.03%
2018/04/02	1	55.30	0	0.00	54.60	1	3,484	0.03%
2018/03/27	0	0.00	3	55.50	55.60	-3	3,708	-0.08%
2018/03/26	1	54.40	1	54.30	54.30	0	3,724	0.00%
2018/03/23	2	54.35	0	0.00	54.10	2	3,765	0.05%
2018/03/22	2	56.30	1	55.90	55.40	1	3,776	0.03%
2018/03/21	0	0.00	2	57.30	56.80	-2	3,781	-0.05%
2018/03/20	1	56.50	2	56.05	56.40	-1	3,774	-0.03%
2018/03/19	2	56.05	7	56.66	57.30	-5	3,837	-0.13%
2018/03/16	3	56.37	7	57.01	56.10	-4	3,883	-0.10%
2018/03/15	2	56.55	2	57.35	57.70	0	3,907	0.00%
2018/03/14	5	55.72	13	56.32	57.10	-8	3,863	-0.21%
2018/03/13	1	54.50	1	55.50	54.30	0	3,681	0.00%
2018/03/12	1	55.90	41	55.48	54.80	-40	3,709	-1.08%
2018/03/09	187	54.63	157	54.62	55.00	30	3,552	0.84%	大買/大賣/
2018/03/06	0	0.00	2	50.25	50.20	-2	3,825	-0.05%
2018/03/05	3	49.70	1	52.00	49.50	2	3,854	0.05%
2018/03/02	1	51.60	0	0.00	52.10	1	3,849	0.03%
2018/03/01	1	51.00	0	0.00	51.70	1	3,840	0.03%
2018/02/26	0	0.00	1	52.10	50.90	-1	3,916	-0.03%
2018/02/23	0	0.00	5	51.20	51.30	-5	3,969	-0.13%
2018/02/22	1	49.70	1	49.40	49.55	0	3,993	0.00%
2018/02/21	0	0.00	1	49.10	49.10	-1	4,013	-0.02%
2018/02/09	2	46.20	0	0.00	46.65	2	4,011	0.05%
2018/02/08	4	48.14	0	0.00	47.65	4	4,013	0.10%
2018/02/07	1	48.20	1	48.65	48.60	0	4,031	0.00%
2018/02/06	1	48.40	2	46.58	46.05	-1	4,040	-0.02%
2018/02/05	1	48.00	1	49.25	49.80	0	3,986	0.00%
2018/02/02	1	49.90	1	49.85	49.85	0	3,972	0.00%
2018/02/01	3	50.47	1	50.90	50.10	2	3,970	0.05%
2018/01/31	10	50.74	2	50.80	50.40	8	3,969	0.20%
2018/01/30	10	49.95	5	51.96	52.40	5	3,977	0.13%
2018/01/29	2	51.95	0	0.00	51.80	2	3,890	0.05%
2018/01/24	0	0.00	3	53.47	53.50	-3	3,999	-0.08%
2018/01/19	1	52.10	2	52.35	52.10	-1	4,146	-0.02%
2018/01/18	0	0.00	1	52.70	52.60	-1	4,144	-0.02%
2018/01/17	0	0.00	1.5	51.93	51.90	-1.5	4,129	-0.04%
2018/01/15	0	0.00	2	51.25	51.30	-2	4,079	-0.05%
2018/01/12	0	0.00	1	51.00	50.90	-1	4,089	-0.02%
2018/01/11	2	49.98	1	49.85	49.80	1	4,086	0.02%
2018/01/10	6	50.32	3	50.33	50.60	3	4,192	0.07%
2018/01/09	14	52.33	14	52.60	51.70	0	4,129	0.00%
2018/01/08	1	54.00	0	0.00	54.00	1	4,071	0.02%
2018/01/05	11	55.98	14	55.69	55.50	-3	4,063	-0.07%
2018/01/04	0	0.00	1	56.00	56.40	-1	4,033	-0.02%
2018/01/02	1	55.20	2	54.95	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

統一-嘉義券商分點個股進出
統一-嘉義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

統一-嘉義 券商分點個股進出 統一-嘉義 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

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析