景碩 (3189)-福勝券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.8
漲跌
▲1.6
漲幅
+1.70%
成交量
1,450張
產業
上市半導體類股▲1.66%
1382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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	95.50	0	0.00	95.50	1	2,934	0.03%
2024/05/07	2	95.00	2	94.00	94.50	0	3,208	0.00%
2024/05/06	1	94.90	0	0.00	94.80	1	3,233	0.03%
2024/04/30	12	94.98	0.6	95.71	95.30	11.4	3,273	0.35%
2024/04/29	1	97.50	0	0.00	97.90	1	3,272	0.03%
2024/04/26	1	96.90	0	0.00	97.00	1	3,299	0.03%
2024/04/24	0	0.00	16	98.43	97.10	-16	3,321	-0.48%
2024/04/23	4	95.68	0	0.00	95.30	4	3,317	0.12%
2024/04/22	1	94.10	0	0.00	94.50	1	3,319	0.03%
2024/04/19	6	94.08	4	95.30	94.00	2	3,302	0.06%
2024/04/17	0	0.00	0	97.50	97.50	0	3,248	0.00%
2024/04/16	12	95.53	0	0.00	96.00	12	3,277	0.37%
2024/04/15	2.1	97.79	0	0.00	97.20	2.1	3,263	0.06%
2024/04/12	2	98.25	0	0.00	97.80	2	3,248	0.06%
2024/04/10	1	101.00	0	0.00	99.70	1	3,225	0.03%
2024/04/09	10	100.00	2	100.00	101.00	8	3,217	0.25%
2024/04/03	0	0.00	10	103.50	102.00	-10	3,206	-0.31%
2024/04/02	1	103.00	27	102.52	103.00	-26	3,189	-0.82%
2024/04/01	2	101.75	6	101.58	101.50	-4	3,171	-0.13%
2024/03/28	5	99.20	0	0.00	98.90	5	3,145	0.16%
2024/03/22	0	0.00	2	101.25	101.50	-2	3,343	-0.06%
2024/03/21	4	102.75	0	0.00	101.50	4	3,434	0.12%
2024/03/20	0	0.00	2.3	102.72	103.00	-2.3	3,478	-0.07%
2024/03/19	3	99.57	20	99.55	99.30	-17	3,381	-0.50%
2024/03/18	6	98.18	0.3	97.43	98.00	5.7	3,289	0.17%
2024/03/15	5.3	92.61	1	92.50	92.10	4.3	3,205	0.13%
2024/03/14	0.1	94.70	0	0.00	94.40	0.1	3,154	0.00%
2024/03/13	5	95.20	0	0.00	94.80	5	3,147	0.16%
2024/03/11	0	0.00	10	98.80	98.20	-10	3,156	-0.32%
2024/03/08	2.1	96.36	1	97.50	97.00	1.1	3,218	0.03%
2024/03/07	2	94.35	3	93.90	93.80	-1	3,206	-0.03%
2024/03/05	1	96.40	0	0.00	96.20	1	3,234	0.03%
2024/03/04	5.3	97.16	2	97.20	96.80	3.3	3,272	0.10%
2024/02/29	5	96.00	0	0.00	96.70	5	3,317	0.15%
2024/02/27	5	96.50	0	0.00	96.20	5	3,302	0.15%
2024/02/26	1	100.00	0	0.00	99.20	1	3,266	0.03%
2024/02/23	12	100.28	2	100.50	98.80	10	3,289	0.30%
2024/02/22	1	101.00	3	101.00	100.50	-2	3,360	-0.06%
2024/02/21	4	102.00	0	0.00	101.50	4	3,360	0.12%
2024/02/20	2	102.75	5	102.50	102.00	-3	3,383	-0.09%
2024/02/19	1	105.50	2	105.00	104.00	-1	3,367	-0.03%
2024/02/16	0	0.00	10	102.00	102.00	-10	3,341	-0.30%
2024/02/05	2	101.00	0	0.00	101.00	2	3,353	0.06%
2024/02/02	0	0.00	1	101.00	102.50	-1	3,370	-0.03%
2024/02/01	3	99.83	3	101.00	100.50	0	3,348	0.00%
2024/01/31	6	102.50	1	101.00	100.50	5	3,349	0.15%
2024/01/30	5	106.90	34.1	106.35	103.50	-29.1	3,341	-0.87%
2024/01/29	2	101.75	8	102.31	101.50	-6	3,102	-0.19%
2024/01/26	2	99.80	10	100.00	100.00	-8	3,122	-0.26%
2024/01/24	1	100.00	0	0.00	100.50	1	3,168	0.03%
2024/01/23	5	101.50	1	102.00	101.50	4	3,285	0.12%
2024/01/22	1.1	99.92	3	99.60	100.00	-1.9	3,233	-0.06%
2024/01/19	1	98.40	2	98.20	98.40	-1	3,225	-0.03%
2024/01/18	2	95.35	0	0.00	95.70	2	3,263	0.06%
2024/01/17	0	0.00	1	97.90	96.00	-1	3,291	-0.03%
2024/01/16	2	97.05	0	0.00	97.90	2	3,285	0.06%
2024/01/15	0	0.00	1	97.00	97.10	-1	3,278	-0.03%
2024/01/12	2	95.95	10	95.60	95.70	-8	3,286	-0.24%
2024/01/10	3.1	96.44	0	0.00	96.40	3.1	3,311	0.09%
2024/01/09	0	0.00	13	99.02	98.60	-13	3,279	-0.40%
2024/01/08	0	0.00	5	99.02	97.80	-5	3,279	-0.15%
2024/01/05	1	97.40	0	0.00	97.10	1	3,300	0.03%
2024/01/04	5.1	96.91	0	0.00	97.70	5.1	3,316	0.15%
2024/01/02	1.1	98.25	0	0.00	98.20	1.1	3,316	0.03%
2023/12/29	13	99.55	11	99.73	99.70	2	3,300	0.06%
2023/12/28	2	99.60	0	0.00	99.50	2	3,302	0.06%
2023/12/27	11	100.41	11	99.64	99.60	0	3,320	0.00%
2023/12/26	12	100.50	5	100.00	100.50	7	3,327	0.21%
2023/12/25	6	99.25	5	100.00	100.00	1	3,355	0.03%
2023/12/22	10	99.60	10	99.10	99.10	0	3,356	0.00%
2023/12/21	0	0.00	12	99.55	99.60	-12	3,369	-0.36%
2023/12/20	11	98.29	1	99.30	98.70	10	3,275	0.31%
2023/12/19	0	97.20	0	0.00	98.30	0	3,213	0.00%
2023/12/18	5.1	98.47	0	0.00	97.70	5.1	3,130	0.16%
2023/12/15	1	100.50	0	0.00	101.50	1	3,048	0.03%
2023/12/14	0	0.00	10	102.50	102.00	-10	2,953	-0.34%
2023/12/13	6	103.42	0	0.00	102.00	6	2,959	0.20%
2023/12/12	8	103.75	2.1	104.48	103.50	5.9	3,017	0.20%
2023/12/08	1	103.00	0	0.00	102.50	1	3,048	0.03%
2023/12/07	1.1	102.00	0	0.00	101.50	1.1	3,059	0.04%
2023/12/06	11	103.64	2	102.75	101.50	9	3,040	0.30%
2023/12/05	5	102.50	10	103.45	104.50	-5	2,998	-0.17%
2023/12/04	5	100.50	12	101.79	102.50	-7	2,940	-0.24%
2023/12/01	2	99.95	5	99.50	100.50	-3	2,932	-0.10%
2023/11/30	3	98.40	0	0.00	98.90	3	2,907	0.10%
2023/11/29	0	0.00	1	98.50	99.30	-1	2,894	-0.03%
2023/11/28	0	0.00	1	97.60	98.00	-1	2,858	-0.03%
2023/11/27	5	97.92	0	0.00	96.40	5	2,838	0.18%
2023/11/24	0	0.00	1	97.70	97.70	-1	2,792	-0.04%
2023/11/23	0	0.00	7	96.90	96.90	-7	2,815	-0.25%
2023/11/22	13	96.88	1	96.80	96.80	12	2,807	0.43%
2023/11/21	3	99.30	3	99.17	98.40	0	2,789	0.00%
2023/11/17	2	98.00	0	0.00	96.50	2	2,715	0.07%
2023/11/16	5	96.20	5	96.30	96.80	0	2,681	0.00%
2023/11/15	2	96.10	3	96.13	96.20	-1	2,676	-0.04%
2023/11/14	13	95.45	10	95.00	94.90	3	2,653	0.11%
2023/11/13	1	95.50	2	95.55	95.60	-1	2,651	-0.04%
2023/11/10	4	93.08	2.1	92.93	92.90	1.9	2,632	0.07%
2023/11/09	3	94.50	1	94.90	94.60	2	2,604	0.08%
2023/11/08	1	95.70	2	95.55	95.40	-1	2,662	-0.04%
2023/11/06	1	97.50	3	97.53	97.80	-2	2,627	-0.08%
2023/11/03	2	96.65	1	97.80	98.70	1	2,610	0.04%
2023/11/02	6.1	96.64	0	0.00	96.50	6.1	2,579	0.23%
2023/11/01	2	95.40	0	0.00	96.00	2	2,564	0.08%
2023/10/31	14	94.87	2	95.40	94.80	12	2,548	0.47%
2023/10/30	3	94.80	2	94.20	94.20	1	2,556	0.04%
2023/10/27	1	95.10	0	0.00	95.10	1	2,675	0.04%
2023/10/26	3	94.97	2	96.35	96.20	1	2,731	0.04%
2023/10/25	1.1	97.91	0	0.00	97.70	1.1	2,717	0.04%
2023/10/24	8	100.60	0	0.00	99.90	8	2,780	0.29%
2023/10/20	1	100.50	20	101.00	101.00	-19	2,879	-0.66%
2023/10/19	1	101.00	0	0.00	101.50	1	2,931	0.03%
2023/10/18	1	102.00	0	0.00	101.50	1	3,003	0.03%
2023/10/16	0	102.00	0	0.00	101.50	0	3,354	0.00%
2023/10/13	5	103.60	10	103.50	103.00	-5	3,733	-0.13%
2023/10/11	1	106.00	0	0.00	105.00	1	3,821	0.03%
2023/10/05	0	0.00	1	108.00	108.50	-1	4,096	-0.02%
2023/10/04	1	106.00	1	108.00	107.00	0	4,141	0.00%
2023/10/03	1	106.50	0	0.00	106.50	1	4,150	0.02%
2023/09/28	0	0.00	4	108.50	108.50	-4	4,182	-0.10%
2023/09/27	0	0.00	10	105.00	105.00	-10	4,198	-0.24%
2023/09/26	0	0.00	1	106.00	105.50	-1	4,207	-0.02%
2023/09/22	0	0.00	1	109.00	109.50	-1	4,227	-0.02%
2023/09/20	2	110.50	0	0.00	110.50	2	4,210	0.05%
2023/09/15	11	112.50	13	113.12	113.50	-2	4,225	-0.05%
2023/09/14	0	0.00	1	112.00	111.50	-1	4,173	-0.02%
2023/09/13	1	109.00	2	110.25	110.00	-1	4,150	-0.02%
2023/09/12	1	107.50	3	109.33	109.50	-2	4,155	-0.05%
2023/09/11	1	108.00	0	0.00	108.50	1	4,186	0.02%
2023/09/08	2	107.50	2	108.75	108.50	0	4,233	0.00%
2023/09/07	1	108.00	2	109.50	108.50	-1	4,262	-0.02%
2023/09/06	0	0.00	3	110.00	110.00	-3	4,251	-0.07%
2023/09/05	1	108.00	1	109.50	109.00	0	4,240	0.00%
2023/09/04	0	0.00	9	108.00	108.50	-9	4,288	-0.21%
2023/09/01	0	0.00	6	107.08	107.00	-6	4,337	-0.14%
2023/08/30	0	0.00	1	106.00	105.50	-1	4,449	-0.02%
2023/08/29	2	106.00	6	105.42	106.00	-4	4,587	-0.09%
2023/08/25	4	102.88	0	0.00	101.50	4	4,632	0.09%
2023/08/24	9	104.00	6	104.75	105.00	3	4,670	0.06%
2023/08/23	1	102.00	1	103.50	103.00	0	4,823	0.00%
2023/08/22	0	0.00	2	103.00	102.50	-2	4,965	-0.04%
2023/08/21	1	103.50	0	0.00	102.00	1	5,160	0.02%
2023/08/18	1	102.50	0	0.00	103.00	1	5,180	0.02%
2023/08/17	2	101.25	2	102.50	103.00	0	5,219	0.00%
2023/08/16	1	101.00	1	102.50	102.50	0	5,227	0.00%
2023/08/15	1.2	101.58	2	102.50	101.50	-0.8	5,251	-0.02%
2023/08/14	5.3	100.75	0	0.00	101.00	5.3	5,294	0.10%
2023/08/11	11	104.77	11	105.50	105.50	0	5,265	0.00%
2023/08/09	2	106.50	2	107.00	107.00	0	5,297	0.00%
2023/08/08	3	105.67	1	106.00	106.00	2	5,285	0.04%
2023/08/07	4	107.50	1	107.00	107.50	3	5,304	0.06%
2023/08/04	3	107.33	3	108.00	108.50	0	5,292	0.00%
2023/08/02	1	108.50	4	109.50	108.50	-3	5,317	-0.06%
2023/08/01	0	0.00	3	109.00	107.00	-3	5,279	-0.06%
2023/07/31	1	104.00	4	103.50	103.50	-3	5,192	-0.06%
2023/07/28	0	0.00	1	106.00	106.50	-1	5,139	-0.02%
2023/07/27	10	106.65	5	106.50	106.50	5	5,160	0.10%
2023/07/26	2	109.00	1	109.00	109.00	1	5,209	0.02%
2023/07/25	12	111.79	7	111.43	110.00	5	5,305	0.09%
2023/07/24	10	112.00	5	111.50	110.50	5	5,305	0.09%
2023/07/21	1	110.50	1	111.50	110.00	0	5,361	0.00%
2023/07/20	22	113.61	19	112.58	112.50	3	5,399	0.06%
2023/07/19	61	117.67	33	114.53	113.50	28	5,363	0.52%
2023/07/18	19	116.89	23	119.07	120.50	-4	5,106	-0.08%
2023/07/17	10	113.00	1	113.50	113.50	9	4,771	0.19%
2023/07/14	8	112.69	7	111.93	111.50	1	4,833	0.02%
2023/07/13	10	111.50	10	111.15	110.00	0	4,768	0.00%
2023/07/12	9	113.22	1	112.50	113.50	8	4,617	0.17%
2023/07/11	0	0.00	2	116.00	115.50	-2	4,515	-0.04%
2023/07/07	2	114.50	0	0.00	115.50	2	4,487	0.04%
2023/07/06	0	0.00	1	117.00	117.00	-1	4,488	-0.02%
2023/07/05	0	0.00	3	118.00	117.00	-3	4,484	-0.07%
2023/07/03	1	116.50	0	0.00	117.00	1	4,518	0.02%
2023/06/30	0	0.00	4	116.13	116.50	-4	4,545	-0.09%
2023/06/29	0	0.00	4	114.50	115.00	-4	4,603	-0.09%
2023/06/28	1	112.50	0	0.00	112.00	1	4,609	0.02%
2023/06/27	1	114.00	0	0.00	113.50	1	4,635	0.02%
2023/06/26	0	0.00	1	115.50	116.50	-1	4,656	-0.02%
2023/06/21	0	0.00	1	116.50	115.50	-1	4,835	-0.02%
2023/06/20	0	0.00	6	116.00	116.50	-6	4,878	-0.12%
2023/06/19	0	0.00	1	116.00	114.50	-1	5,026	-0.02%
2023/06/16	1	115.00	0	0.00	115.00	1	5,101	0.02%
2023/06/15	7	116.86	0	0.00	116.50	7	5,109	0.14%
2023/06/14	4	116.38	1	116.50	117.00	3	5,097	0.06%
2023/06/13	2	114.50	2	114.75	115.00	0	5,123	0.00%
2023/06/12	0	0.00	0.5	111.50	113.50	-0.5	5,181	-0.01%
2023/06/09	1	111.00	1	111.50	112.00	0	5,216	0.00%
2023/06/08	2	112.75	0	0.00	111.50	2	5,251	0.04%
2023/06/07	1	115.50	0	0.00	116.00	1	5,260	0.02%
2023/06/06	1.5	118.50	0	0.00	117.50	1.5	5,269	0.03%
2023/06/05	3	118.00	2	118.50	119.00	1	5,305	0.02%
2023/06/02	0	0.00	2	118.75	118.00	-2	5,298	-0.04%
2023/06/01	0	0.00	1	115.50	116.50	-1	5,261	-0.02%
2023/05/31	1	116.00	3	116.50	116.50	-2	5,425	-0.04%
2023/05/30	0	0.00	2.4	116.17	115.50	-2.4	5,456	-0.04%
2023/05/29	2	117.75	1	119.50	116.00	1	5,453	0.02%
2023/05/26	1	115.50	3	115.50	115.50	-2	5,331	-0.04%
2023/05/25	4	113.63	55	114.88	112.00	-51	5,240	-0.97%
2023/05/24	4	110.25	3	111.00	111.00	1	5,096	0.02%
2023/05/23	2	113.00	4	112.88	112.50	-2	5,155	-0.04%
2023/05/22	1	109.50	4	111.00	111.00	-3	5,175	-0.06%
2023/05/19	11	111.86	12	110.58	110.50	-1	5,241	-0.02%
2023/05/18	0	0.00	1.1	111.00	112.00	-1.1	5,344	-0.02%
2023/05/17	0	0.00	7	109.29	109.50	-7	5,421	-0.13%
2023/05/15	3	106.67	0	0.00	106.50	3	5,544	0.05%
2023/05/12	1	109.00	1	109.00	109.00	0	5,573	0.00%
2023/05/09	0	0.00	2	111.00	111.00	-2	5,678	-0.04%
2023/05/08	1	112.50	6	111.67	111.00	-5	5,818	-0.09%
2023/05/05	16	108.81	21	108.86	109.50	-5	5,843	-0.09%
2023/05/04	0	0.00	5	107.50	108.00	-5	5,960	-0.08%
2023/05/03	6	107.00	2	106.25	107.00	4	6,126	0.07%
2023/05/02	13	107.85	3	107.33	106.50	10	6,160	0.16%
2023/04/28	0	0.00	17	110.94	110.50	-17	6,142	-0.28%
2023/04/27	3	107.67	0	0.00	107.50	3	6,023	0.05%
2023/04/26	2	109.50	14	108.21	109.50	-12	6,040	-0.20%
2023/04/25	9.2	104.93	7	104.57	104.50	2.2	6,022	0.04%
2023/04/24	5	107.50	2	107.50	108.50	3	5,935	0.05%
2023/04/21	0	0.00	1	107.50	107.50	-1	5,962	-0.02%
2023/04/20	7	108.00	0	0.00	107.50	7	5,966	0.12%
2023/04/19	33	109.12	5	108.60	108.50	28	6,045	0.46%
2023/04/18	14.2	113.35	3	113.00	112.50	11.2	6,016	0.19%
2023/04/17	2	113.50	0	0.00	113.50	2	6,085	0.03%
2023/04/14	1	114.00	0	0.00	113.50	1	6,137	0.02%
2023/04/13	3	114.00	4	113.88	113.50	-1	6,169	-0.02%
2023/04/12	1	115.00	0	0.00	115.00	1	6,195	0.02%
2023/04/11	0	0.00	8	115.56	115.50	-8	6,252	-0.13%
2023/04/10	2	114.00	1	114.50	114.00	1	6,268	0.02%
2023/04/07	11	114.14	5	114.00	114.00	6	6,313	0.10%
2023/04/06	1	114.50	12	114.08	116.00	-11	6,292	-0.17%
2023/03/31	11	116.45	0	0.00	116.00	11	6,397	0.17%
2023/03/30	7	117.00	5	116.60	116.00	2	6,554	0.03%
2023/03/29	10	113.75	2	114.00	114.00	8	6,798	0.12%
2023/03/28	38	113.76	6	113.00	113.00	32	7,272	0.44%
2023/03/27	6	115.58	3	116.00	115.50	3	7,392	0.04%
2023/03/24	18.1	117.92	15	117.90	117.00	3.1	7,644	0.04%
2023/03/23	0.1	117.50	43	118.06	119.00	-42.9	7,473	-0.57%
2023/03/22	4	118.63	79	118.02	117.50	-75	7,466	-1.00%
2023/03/21	5	116.90	5	117.30	117.00	0	7,428	0.00%
2023/03/20	0	0.00	2	116.25	116.00	-2	7,431	-0.03%
2023/03/17	3	115.50	5	115.50	116.00	-2	7,633	-0.03%
2023/03/16	112	114.67	2	115.00	113.50	110	7,892	1.39%	大買/鉅額交易
2023/03/15	7	115.07	8	115.44	115.00	-1	8,401	-0.01%
2023/03/14	0	0.00	1	114.00	113.50	-1	8,566	-0.01%
2023/03/13	15	110.90	9	113.50	114.00	6	8,944	0.07%
2023/03/10	7	114.00	8	114.44	113.00	-1	9,091	-0.01%
2023/03/09	7	116.36	7	116.57	115.50	0	9,511	0.00%
2023/03/08	7	116.14	9	116.67	116.50	-2	9,555	-0.02%
2023/03/07	4	115.75	4	115.88	115.50	0	9,625	0.00%
2023/03/06	7	118.29	8	118.06	118.00	-1	9,665	-0.01%
2023/03/03	2	116.25	9	116.28	116.50	-7	9,774	-0.07%
2023/03/02	4	112.75	1	113.50	113.00	3	9,703	0.03%
2023/03/01	1	109.00	1	110.50	111.50	0	9,719	0.00%
2023/02/23	3	109.83	1	109.50	110.50	2	9,857	0.02%
2023/02/22	14	108.96	1	109.00	108.50	13	10,099	0.13%
2023/02/21	6	109.00	2	110.50	111.00	4	10,281	0.04%
2023/02/20	1	109.50	1	110.00	109.00	0	10,426	0.00%
2023/02/17	15	109.93	13	110.00	110.00	2	10,640	0.02%
2023/02/16	5	111.00	13	111.04	111.50	-8	10,961	-0.07%
2023/02/15	6	110.33	3	110.33	111.50	3	11,501	0.03%
2023/02/14	1	108.50	3	107.00	109.00	-2	11,654	-0.02%
2023/02/13	5	105.60	1	105.50	105.00	4	12,340	0.03%
2023/02/10	6	107.83	3	107.00	107.00	3	12,731	0.02%
2023/02/09	5	109.30	1	110.00	109.00	4	12,945	0.03%
2023/02/08	1	111.00	3	110.17	110.00	-2	13,163	-0.02%
2023/02/07	0	0.00	1	109.50	109.50	-1	13,350	-0.01%
2023/02/06	16	108.47	2.5	108.20	108.50	13.6	13,602	0.10%
2023/02/03	4	116.13	2	116.75	115.00	2	13,644	0.01%
2023/02/02	2	118.00	7	117.79	119.00	-5	13,761	-0.04%
2023/02/01	2	116.50	6	115.92	117.00	-4	13,847	-0.03%
2023/01/31	2	111.75	3	111.17	112.50	-1	13,907	-0.01%
2023/01/30	1.2	111.93	6	111.75	111.50	-4.9	14,327	-0.03%
2023/01/17	1	108.00	2	108.00	108.00	-1	14,615	-0.01%
2023/01/16	1.3	107.62	3.6	108.00	108.50	-2.3	15,173	-0.02%
2023/01/13	7	106.14	2	108.50	105.50	5	15,301	0.03%
2023/01/12	6	107.00	0	0.00	106.00	6	15,474	0.04%
2023/01/11	2	107.00	2	107.00	107.00	0	15,764	0.00%
2023/01/10	3	106.50	1	106.50	106.50	2	16,253	0.01%
2023/01/09	4	107.13	1	107.00	107.50	3	16,589	0.02%
2023/01/06	0	0.00	20	105.80	106.50	-20	16,673	-0.12%
2023/01/05	9.1	104.04	3	103.33	102.50	6.1	16,733	0.04%
2023/01/04	20	103.63	21	103.02	103.00	-1	16,804	-0.01%
2023/01/03	4	105.75	1	105.50	106.00	3	16,887	0.02%
2022/12/30	14	105.57	0	0.00	104.50	14	17,066	0.08%
2022/12/29	1	105.00	1	106.00	106.00	0	17,146	0.00%
2022/12/28	1	105.50	6	105.33	104.50	-5	17,392	-0.03%
2022/12/27	8	107.00	0	0.00	107.50	8	17,562	0.05%
2022/12/26	1	107.00	0	0.00	106.00	1	17,621	0.01%
2022/12/23	11	106.36	14	106.64	107.00	-3	17,780	-0.02%
2022/12/22	6	106.67	3	106.83	107.00	3	17,871	0.02%
2022/12/21	15.2	106.62	30	104.95	106.50	-14.8	17,832	-0.08%
2022/12/20	6	106.75	9	107.89	109.50	-3	17,695	-0.02%
2022/12/19	3	112.00	2	111.50	112.00	1	17,412	0.01%
2022/12/16	17.1	112.68	6	113.33	112.00	11.1	17,414	0.06%
2022/12/15	1	117.00	8	116.06	118.00	-7	17,256	-0.04%
2022/12/14	5	117.10	2	116.00	116.50	3	17,352	0.02%
2022/12/13	3	116.50	10	115.00	115.00	-7	17,372	-0.04%
2022/12/12	0	0.00	1	117.50	117.00	-1	17,320	-0.01%
2022/12/09	2.1	118.43	4	117.63	117.50	-1.9	17,309	-0.01%
2022/12/08	11.1	119.68	3	119.17	120.00	8.1	17,160	0.05%
2022/12/07	32.2	123.19	1	121.50	121.50	31.2	17,051	0.18%
2022/12/06	12	137.63	4.2	135.64	134.50	7.8	16,598	0.05%
2022/12/05	9	137.94	11	138.68	138.50	-2	16,437	-0.01%
2022/12/02	4	131.25	11	132.27	133.00	-7	16,119	-0.04%
2022/12/01	3	130.17	27.1	128.54	130.50	-24.1	16,148	-0.15%
2022/11/30	0	0.00	3	122.33	122.50	-3	15,750	-0.02%
2022/11/29	2	120.50	1	120.00	121.00	1	15,778	0.01%
2022/11/28	4	122.13	1	121.00	122.00	3	15,889	0.02%
2022/11/25	6	120.75	4	121.38	120.50	2	16,141	0.01%
2022/11/24	6.1	119.00	7	119.50	120.00	-0.9	15,990	-0.01%
2022/11/23	2	117.50	3	118.00	117.50	-1	15,932	-0.01%
2022/11/22	1	118.00	1	118.00	118.00	0	15,953	0.00%
2022/11/21	0	0.00	1	118.50	117.00	-1	15,944	-0.01%
2022/11/18	17.1	118.67	6	119.42	116.00	11.1	15,912	0.07%
2022/11/17	15	119.27	11	120.23	120.00	4	15,766	0.03%
2022/11/16	24	121.90	12	121.75	121.50	12	15,764	0.08%
2022/11/15	13.1	119.66	6	120.00	121.50	7.1	15,744	0.05%
2022/11/14	13	120.50	1	120.00	119.00	12	15,626	0.08%
2022/11/11	1	119.50	14	121.57	119.50	-13	15,359	-0.08%
2022/11/10	3	112.50	13	112.04	113.00	-10	14,764	-0.07%
2022/11/09	18	111.33	25	111.10	113.50	-7	14,573	-0.05%
2022/11/08	11	107.55	24	107.04	106.50	-13	14,070	-0.09%
2022/11/07	18	103.81	11	104.00	104.00	7	13,845	0.05%
2022/11/04	16	104.44	12	104.04	105.00	4	13,717	0.03%
2022/11/03	11	106.27	3	106.50	106.50	8	13,615	0.06%
2022/11/02	6	107.67	16	106.59	107.50	-10	13,553	-0.07%
2022/11/01	4	105.50	10	105.10	105.00	-6	13,357	-0.04%
2022/10/31	4	104.00	3	105.50	104.50	1	13,314	0.01%
2022/10/28	6	103.83	4	104.38	103.50	2	13,372	0.01%
2022/10/27	6	102.58	10	103.10	104.00	-4	13,498	-0.03%
2022/10/26	7	101.79	1	101.00	101.50	6	13,425	0.04%
2022/10/25	18	104.53	25	103.58	104.50	-7	13,090	-0.05%
2022/10/24	20	105.63	14	106.82	102.50	6	12,999	0.05%
2022/10/21	4	100.88	1	102.00	100.00	3	12,968	0.02%
2022/10/20	10	99.90	26	100.08	100.50	-16	13,114	-0.12%
2022/10/19	26	103.60	17	104.29	102.00	9	13,204	0.07%
2022/10/18	34	101.21	8	102.00	102.50	26	13,000	0.20%
2022/10/17	3	98.00	6	98.72	103.50	-3	12,646	-0.02%
2022/10/14	10	95.80	4	97.70	99.50	6	12,567	0.05%
2022/10/13	3	94.90	1	92.10	90.50	2	12,680	0.02%
2022/10/12	4	94.60	4	95.55	95.30	0	12,686	0.00%
2022/10/11	2	96.50	1	93.10	92.50	1	12,786	0.01%
2022/10/07	5	100.80	0	0.00	100.50	5	12,896	0.04%
2022/10/06	5	99.64	2	100.00	100.50	3	12,854	0.02%
2022/10/05	2	102.00	3	100.00	99.00	-1	12,920	-0.01%
2022/10/04	1	97.90	3	98.40	99.90	-2	12,821	-0.02%
2022/10/03	0	0.00	5	91.70	94.40	-5	12,678	-0.04%
2022/09/30	10	90.00	1	89.40	93.00	9	12,805	0.07%
2022/09/28	1	92.50	0	0.00	92.00	1	12,806	0.01%
2022/09/27	0	0.00	1	96.80	96.70	-1	12,851	-0.01%
2022/09/26	0	0.00	7	96.60	92.60	-7	12,840	-0.05%
2022/09/23	12.1	100.34	10	98.09	98.00	2.1	12,910	0.02%
2022/09/22	3	100.17	1	101.50	100.00	2	12,866	0.02%
2022/09/21	4	103.25	1	103.00	103.00	3	12,833	0.02%
2022/09/20	7	104.36	0	0.00	105.00	7	12,853	0.05%
2022/09/19	2	106.00	0	0.00	105.50	2	12,941	0.02%
2022/09/16	4	105.50	0	0.00	105.50	4	13,033	0.03%
2022/09/15	0	0.00	3	109.83	108.00	-3	13,263	-0.02%
2022/09/14	2	107.50	3	108.00	109.50	-1	13,373	-0.01%
2022/09/13	18	113.25	3	113.50	111.50	15	13,424	0.11%
2022/09/12	1	114.50	3	115.00	114.00	-2	13,462	-0.01%
2022/09/08	3	111.50	1	111.50	111.50	2	13,670	0.01%
2022/09/07	3	108.17	5	106.50	108.50	-2	13,949	-0.01%
2022/09/06	4	112.00	2	113.00	112.00	2	14,099	0.01%
2022/09/05	2	112.00	7	113.64	111.50	-5	14,128	-0.04%
2022/09/02	11	113.05	9	111.78	111.50	2	14,070	0.01%
2022/09/01	27	113.72	15	111.67	111.50	12	13,951	0.09%
2022/08/31	5	122.50	0	0.00	123.00	5	13,744	0.04%
2022/08/30	2	122.00	0	0.00	122.50	2	13,797	0.01%
2022/08/29	11	121.41	21	120.90	121.50	-10	13,856	-0.07%
2022/08/26	5	129.00	1	131.50	127.00	4	13,872	0.03%
2022/08/25	0	0.00	3	128.67	129.00	-3	13,911	-0.02%
2022/08/24	30	127.40	25	125.50	125.50	5	14,102	0.04%
2022/08/23	14	130.32	1	130.50	128.50	13	14,148	0.09%
2022/08/22	13	138.31	18	139.39	136.50	-5	14,263	-0.04%
2022/08/19	0	0.00	14	136.39	137.00	-14	14,409	-0.10%
2022/08/17	0	0.00	7	135.00	133.00	-7	14,786	-0.05%
2022/08/16	2	135.25	11	135.55	134.00	-9	14,910	-0.06%
2022/08/15	3	136.00	2	135.25	135.50	1	14,923	0.01%
2022/08/12	16	131.69	6	131.83	131.00	10	14,717	0.07%
2022/08/11	14	128.00	0	0.00	128.00	14	14,565	0.10%
2022/08/10	2	127.25	1	126.50	125.50	1	14,606	0.01%
2022/08/09	6	127.33	0	0.00	129.50	6	14,629	0.04%
2022/08/08	5	127.50	6	129.00	129.00	-1	14,652	-0.01%
2022/08/05	4	126.00	0	0.00	126.50	4	14,664	0.03%
2022/08/04	2	119.25	2	120.25	121.00	0	14,570	0.00%
2022/08/03	4	127.00	11	124.00	124.00	-7	14,372	-0.05%
2022/08/02	12	130.13	3	130.50	130.00	9	14,162	0.06%
2022/08/01	1	134.50	0	0.00	134.00	1	14,122	0.01%
2022/07/29	1	134.50	13	135.65	136.00	-12	14,179	-0.08%
2022/07/28	44	134.70	7	137.93	130.50	37	14,090	0.26%
2022/07/27	2	148.50	3	148.00	149.00	-1	13,770	-0.01%
2022/07/26	15	148.93	11	144.68	141.50	4	13,583	0.03%
2022/07/22	1	145.00	4	145.00	145.00	-3	13,846	-0.02%
2022/07/21	4	145.00	6	145.42	145.00	-2	14,210	-0.01%
2022/07/20	0	0.00	12	140.46	138.50	-12	14,200	-0.08%
2022/07/19	4	135.00	0	0.00	134.50	4	14,036	0.03%
2022/07/15	5	133.50	10	133.00	133.50	-5	13,869	-0.04%
2022/07/14	1	133.50	2	130.00	133.50	-1	13,727	-0.01%
2022/07/13	11	131.95	12	132.50	128.50	-1	13,674	-0.01%
2022/07/12	25	127.30	10	126.65	126.00	15	13,583	0.11%
2022/07/11	1	133.00	1	135.50	134.00	0	13,473	0.00%
2022/07/08	0	0.00	5	134.50	135.00	-5	13,560	-0.04%
2022/07/07	2	127.00	21	131.71	134.00	-19	13,480	-0.14%
2022/07/06	12	127.33	19	128.08	127.50	-7	13,380	-0.05%
2022/07/05	20	134.00	0	0.00	133.00	20	13,413	0.15%
2022/07/04	12	133.96	7	130.93	130.50	5	13,325	0.04%
2022/07/01	14	130.64	12	139.17	130.00	2	13,481	0.01%
2022/06/30	2	141.50	2	144.25	142.50	0	13,388	0.00%
2022/06/29	11	143.18	1	143.50	143.00	10	13,495	0.07%
2022/06/28	23	144.22	29	144.07	144.00	-6	13,495	-0.04%
2022/06/27	2	149.25	5	152.40	151.00	-3	13,503	-0.02%
2022/06/24	0	0.00	2	143.00	142.50	-2	13,538	-0.01%
2022/06/23	13	139.92	2.1	141.40	138.50	10.9	13,436	0.08%
2022/06/22	0	0.00	1	149.50	145.00	-1	13,301	-0.01%
2022/06/21	1	145.50	11	148.77	153.00	-10	13,194	-0.08%
2022/06/20	16	143.31	5	147.50	143.00	11	13,158	0.08%
2022/06/17	4	144.00	11	146.32	148.00	-7	13,111	-0.05%
2022/06/16	6	148.83	11	146.32	143.00	-5	13,017	-0.04%
2022/06/15	47	156.35	30	149.00	148.00	17	12,813	0.13%
2022/06/14	0	0.00	3	163.17	163.00	-3	12,769	-0.02%
2022/06/13	19	161.45	10	161.00	161.00	9	12,835	0.07%
2022/06/10	6	167.08	9	166.78	168.00	-3	12,980	-0.02%
2022/06/09	3	169.50	0	0.00	167.50	3	12,990	0.02%
2022/06/08	1	168.50	14	169.39	168.50	-13	12,915	-0.10%
2022/06/07	1	167.50	0	0.00	166.50	1	12,937	0.01%
2022/06/06	0	0.00	2	169.50	170.00	-2	13,001	-0.02%
2022/06/01	12	166.21	0	0.00	166.00	12	13,153	0.09%
2022/05/31	6	172.00	7	172.57	175.00	-1	13,006	-0.01%
2022/05/30	1	172.00	3.5	172.57	172.50	-2.5	12,960	-0.02%
2022/05/27	0	0.00	12.5	161.18	160.50	-12.5	12,843	-0.10%
2022/05/26	47	160.39	1	153.50	156.50	46	13,010	0.35%
2022/05/25	24	159.06	23	163.24	164.50	1	13,056	0.01%
2022/05/24	35	165.00	19	161.08	160.50	16	12,946	0.12%
2022/05/23	4	171.88	3	173.00	171.50	1	12,797	0.01%
2022/05/20	35	171.21	15	169.00	169.00	20	12,785	0.16%
2022/05/18	5	175.50	5	175.00	175.00	0	12,902	0.00%
2022/05/17	1.5	172.00	1	169.00	174.00	0.5	12,822	0.00%
2022/05/13	10	168.00	10.5	171.55	172.50	-0.5	12,711	0.00%
2022/05/12	1	168.50	0	0.00	164.00	1	12,656	0.01%
2022/05/11	8	168.50	9	170.39	168.00	-1	12,661	-0.01%
2022/05/10	21	169.69	21	167.31	172.00	0	12,687	0.00%
2022/05/09	0	0.00	2	169.00	166.50	-2	12,792	-0.02%
2022/05/06	10	172.15	8	176.00	170.50	2	12,849	0.02%
2022/05/05	0	0.00	1	184.00	181.00	-1	12,688	-0.01%
2022/05/04	2	179.25	0	0.00	177.00	2	12,499	0.02%
2022/04/29	0	0.00	7	167.50	171.50	-7	12,334	-0.06%
2022/04/28	41	159.78	37	160.76	160.50	4	12,098	0.03%
2022/04/27	33	163.55	37	165.74	167.50	-4	11,828	-0.03%
2022/04/26	38	174.12	15	168.50	168.50	23	11,380	0.20%
2022/04/25	10	174.50	10	178.00	178.00	0	11,284	0.00%
2022/04/22	20	186.25	0	0.00	184.00	20	11,231	0.18%
2022/04/21	2	193.75	13	196.46	197.00	-11	11,195	-0.10%
2022/04/20	1	192.00	1	193.50	192.50	0	11,212	0.00%
2022/04/19	1	189.00	5	190.50	188.50	-4	11,181	-0.04%
2022/04/18	2	179.00	10	182.70	184.00	-8	11,184	-0.07%
2022/04/15	22	182.95	2	185.25	181.00	20	11,315	0.18%
2022/04/14	26	189.56	25	189.30	189.50	1	11,392	0.01%
2022/04/13	13	181.73	12	185.46	187.00	1	11,354	0.01%
2022/04/11	3	186.33	4	184.00	182.50	-1	11,225	-0.01%
2022/04/08	0	0.00	1	194.00	192.00	-1	11,119	-0.01%
2022/04/07	2	202.00	0	0.00	192.50	2	11,093	0.02%
2022/04/06	3	198.67	0	0.00	205.00	3	10,782	0.03%
2022/04/01	0	0.00	34	200.91	202.50	-34	10,648	-0.32%
2022/03/31	2	193.50	0	0.00	194.50	2	10,713	0.02%
2022/03/30	1	198.00	10	199.50	198.00	-9	10,682	-0.08%
2022/03/29	33	198.23	20	193.38	193.50	13	10,621	0.12%
2022/03/28	1	198.00	2	198.50	201.00	-1	10,430	-0.01%
2022/03/25	17	203.44	35	203.54	203.00	-18	10,409	-0.17%
2022/03/24	2	201.50	11	202.41	202.00	-9	10,308	-0.09%
2022/03/23	4	199.75	2	199.00	199.50	2	10,287	0.02%
2022/03/22	1	193.00	1	193.50	193.50	0	10,185	0.00%
2022/03/21	10	190.00	9	194.56	192.00	1	10,192	0.01%
2022/03/17	12	178.33	16	183.38	186.50	-4	10,020	-0.04%
2022/03/16	7	172.21	6	174.67	172.50	1	9,818	0.01%
2022/03/15	12	177.13	0	0.00	172.00	12	9,746	0.12%
2022/03/14	7	189.00	2	187.00	188.00	5	9,658	0.05%
2022/03/11	3	190.17	0	0.00	193.00	3	9,703	0.03%
2022/03/10	10	195.00	4	195.50	197.00	6	9,742	0.06%
2022/03/09	14	185.36	2	190.75	186.00	12	9,942	0.12%
2022/03/08	19	195.76	22	188.27	185.50	-3	10,028	-0.03%
2022/03/07	5	198.90	0.5	207.50	197.00	4.5	9,976	0.05%
2022/03/04	1	218.00	1	219.50	217.50	0	10,116	0.00%
2022/03/03	1	217.00	0	0.00	217.00	1	10,209	0.01%
2022/03/02	14.5	220.45	1	219.00	222.50	13.5	10,300	0.13%
2022/03/01	30	228.93	10	226.20	224.50	20	10,268	0.19%
2022/02/25	5	221.80	8	222.25	227.00	-3	9,965	-0.03%
2022/02/23	0	0.00	0.1	213.50	213.50	-0.1	9,527	0.00%
2022/02/22	0	0.00	1	211.00	210.00	-1	9,546	-0.01%
2022/02/21	4	217.88	3	219.83	216.50	1	9,569	0.01%
2022/02/18	1	220.50	2	218.25	218.00	-1	9,639	-0.01%
2022/02/17	10.1	216.51	11	214.77	214.50	-0.9	9,695	-0.01%
2022/02/16	6	219.58	0	0.00	217.50	6	9,885	0.06%
2022/02/11	0	0.00	1	221.00	221.50	-1	10,208	-0.01%
2022/02/10	1	221.50	1	226.50	221.00	0	10,273	0.00%
2022/02/09	4	216.88	5	218.30	224.50	-1	10,328	-0.01%
2022/02/08	1	209.50	0	0.00	210.00	1	10,357	0.01%
2022/02/07	1	202.00	1	204.00	202.50	0	10,415	0.00%
2022/01/26	0	0.00	6	201.75	201.50	-6	10,728	-0.06%
2022/01/25	1	201.00	0	0.00	198.00	1	11,165	0.01%
2022/01/24	1	199.50	1	204.50	206.00	0	11,590	0.00%
2022/01/21	0	0.00	2	204.50	200.50	-2	12,083	-0.02%
2022/01/20	1	208.50	0	0.00	213.00	1	12,331	0.01%
2022/01/19	3	213.50	1	212.00	213.00	2	13,147	0.02%
2022/01/18	0	0.00	1	216.50	217.50	-1	13,603	-0.01%
2022/01/14	0	0.00	1	200.00	201.00	-1	14,096	-0.01%
2022/01/13	1	200.50	0	0.00	200.50	1	14,596	0.01%
2022/01/10	0	0.00	100	203.29	206.50	-100	16,040	-0.62%
2022/01/07	6	216.33	3	222.50	212.50	3	16,284	0.02%
2022/01/06	1	227.50	2	225.50	228.00	-1	16,485	-0.01%
2022/01/05	3	229.17	0	0.00	230.00	3	16,749	0.02%
2022/01/04	2	239.50	2	235.50	235.50	0	17,006	0.00%
2022/01/03	0	0.00	1	240.00	236.00	-1	17,532	-0.01%
2021/12/30	0	0.00	1	235.00	233.00	-1	17,819	-0.01%
2021/12/29	0	0.00	2	236.50	236.50	-2	17,930	-0.01%
2021/12/28	0	0.00	3	239.00	239.50	-3	18,294	-0.02%
2021/12/27	7	245.21	5	248.90	237.00	2	18,566	0.01%
2021/12/24	3	237.00	1	239.00	238.50	2	18,515	0.01%
2021/12/23	0	0.00	2	236.25	237.50	-2	18,745	-0.01%
2021/12/22	1	230.50	0	0.00	232.00	1	18,920	0.01%
2021/12/20	1	226.00	0	0.00	226.50	1	19,327	0.01%
2021/12/17	1	235.00	0	0.00	231.00	1	19,509	0.01%
2021/12/16	0	0.00	1	232.50	233.50	-1	19,787	-0.01%
2021/12/14	1	221.50	0	0.00	220.00	1	19,971	0.01%
2021/12/13	2	230.50	2	228.00	230.50	0	20,096	0.00%
2021/12/10	0	0.00	2	225.50	225.50	-2	20,165	-0.01%
2021/12/09	4	234.00	0	0.00	229.50	4	20,198	0.02%
2021/12/08	1	236.00	5	236.00	237.00	-4	20,324	-0.02%
2021/12/07	5	230.00	1	230.50	228.00	4	20,560	0.02%
2021/12/06	1	240.50	0	0.00	237.00	1	20,856	0.00%
2021/12/03	0	0.00	5	236.00	241.00	-5	21,325	-0.02%
2021/12/02	1	227.00	1	230.00	230.00	0	21,728	0.00%
2021/12/01	8	230.94	1	229.00	228.00	7	22,102	0.03%
2021/11/30	1	234.50	1	242.00	240.50	0	22,466	0.00%
2021/11/29	7	227.43	7	231.36	234.00	0	22,504	0.00%
2021/11/24	1	235.00	5	242.20	234.50	-4	22,834	-0.02%
2021/11/19	1	236.00	8	235.00	235.00	-7	23,817	-0.03%
2021/11/18	4	235.25	5	236.30	236.50	-1	24,138	0.00%
2021/11/17	0	0.00	12	240.25	243.00	-12	24,245	-0.05%
2021/11/16	13	236.35	10	238.15	236.00	3	24,279	0.01%
2021/11/15	4	247.25	0.1	243.50	243.00	3.9	24,276	0.02%
2021/11/12	1	251.50	6	252.25	251.00	-5	24,240	-0.02%
2021/11/11	15	247.37	7	244.21	243.50	8	24,079	0.03%
2021/11/10	1	248.50	2	246.50	250.00	-1	23,974	0.00%
2021/11/09	1	245.00	3.1	245.82	243.50	-2.1	23,930	-0.01%
2021/11/08	2	243.25	3	242.00	242.50	-1	23,982	0.00%
2021/11/05	2	245.75	6	245.50	249.50	-4	23,957	-0.02%
2021/11/04	5	240.50	9	241.50	242.00	-4	23,880	-0.02%
2021/11/03	3	234.00	7	233.57	241.50	-4	23,773	-0.02%
2021/11/02	33	243.74	41	234.87	233.00	-8	23,548	-0.03%
2021/11/01	25	248.14	7.1	251.56	239.50	17.9	23,279	0.08%
2021/10/29	43.1	244.83	38	244.49	244.00	5.1	22,958	0.02%
2021/10/28	16	248.59	2	249.00	246.50	14	22,556	0.06%
2021/10/27	9	249.72	22	250.70	249.50	-13	22,275	-0.06%
2021/10/26	8	247.00	15	238.27	236.00	-7	21,599	-0.03%
2021/10/25	10	241.90	13	242.62	245.00	-3	21,430	-0.01%
2021/10/22	17.3	235.70	5	239.10	236.50	12.3	21,501	0.06%
2021/10/21	16	240.12	6	241.17	233.00	10	21,414	0.05%
2021/10/20	15	240.07	14	241.68	248.00	1	20,975	0.00%
2021/10/19	4	231.75	8	234.38	237.50	-4	20,214	-0.02%
2021/10/18	2	212.00	6	214.58	216.00	-4	20,181	-0.02%
2021/10/15	6	210.17	5	211.00	210.00	1	20,158	0.00%
2021/10/14	3	203.00	7	200.14	200.00	-4	19,953	-0.02%
2021/10/13	5	211.20	2	207.25	203.00	3	19,745	0.02%
2021/10/12	3	216.17	6	218.50	219.00	-3	19,609	-0.02%
2021/10/08	6	215.92	3	218.00	221.00	3	19,698	0.02%
2021/10/07	3	206.00	15	204.77	211.00	-12	19,487	-0.06%
2021/10/06	10	195.50	5	195.50	192.00	5	19,542	0.03%
2021/10/05	17	190.56	13	194.54	201.50	4	19,785	0.02%
2021/10/04	32	191.36	32	205.16	191.00	0	19,784	0.00%
2021/10/01	2	199.75	2	201.75	200.50	0	20,020	0.00%
2021/09/30	1	195.00	11	200.73	202.00	-10	20,296	-0.05%
2021/09/29	12	195.92	0	0.00	193.00	12	20,608	0.06%
2021/09/28	11	198.36	10	200.50	207.00	1	20,728	0.00%
2021/09/27	3	208.00	5	210.50	206.50	-2	20,624	-0.01%
2021/09/24	8	217.81	1	219.00	217.00	7	20,506	0.03%
2021/09/23	4	213.50	5	215.00	215.00	-1	20,337	0.00%
2021/09/22	1	204.00	0	0.00	204.00	1	20,080	0.00%
2021/09/17	0	0.00	2	211.75	212.00	-2	20,105	-0.01%
2021/09/16	4	206.50	1	205.50	205.00	3	20,087	0.01%
2021/09/10	2	208.00	12	205.63	209.50	-10	21,183	-0.05%
2021/09/09	3	202.67	0	0.00	204.00	3	21,152	0.01%
2021/09/08	18	203.33	6	202.25	200.50	12	20,915	0.06%
2021/09/07	179	216.19	2	222.00	222.50	177	20,466	0.86%	大買/鉅額交易
2021/09/06	5	223.00	3	225.33	229.00	2	19,797	0.01%
2021/09/03	1	211.00	2	210.75	219.00	-1	19,314	-0.01%
2021/09/02	2	202.00	16	203.59	202.50	-14	18,905	-0.07%
2021/09/01	1	196.50	1	198.50	198.00	0	18,890	0.00%
2021/08/31	13	198.15	2	197.75	200.50	11	19,285	0.06%
2021/08/30	2	202.25	1	203.00	205.00	1	19,724	0.01%
2021/08/27	2	207.25	8.1	203.21	202.00	-6.1	19,769	-0.03%
2021/08/26	3.1	193.06	1	193.00	196.00	2.1	19,606	0.01%
2021/08/25	5	195.50	8	193.31	195.50	-3	19,482	-0.02%
2021/08/24	20	186.03	16	183.22	185.00	4	19,144	0.02%
2021/08/20	0	0.00	4	169.00	168.00	-4	18,870	-0.02%
2021/08/19	2	166.75	0	0.00	159.00	2	18,780	0.01%
2021/08/18	0	0.00	2	167.50	172.50	-2	18,751	-0.01%
2021/08/13	1	175.00	1	173.00	174.50	0	18,812	0.00%
2021/08/12	2	176.75	1	179.50	180.00	1	18,829	0.01%
2021/08/11	2	175.75	1	170.50	170.50	1	18,676	0.01%
2021/08/10	1	179.00	1	176.50	181.00	0	18,783	0.00%
2021/08/06	1	181.50	1	184.00	181.50	0	18,864	0.00%
2021/08/05	0	0.00	1	187.00	186.50	-1	18,898	-0.01%
2021/08/04	30	189.02	0	0.00	182.00	30	18,944	0.16%
2021/08/03	1	190.00	20	189.50	190.00	-19	18,935	-0.10%
2021/07/30	23	184.59	0	0.00	184.00	23	18,849	0.12%
2021/07/29	3	194.33	7	192.71	194.00	-4	18,762	-0.02%
2021/07/28	3	170.67	3	177.67	179.50	0	18,481	0.00%
2021/07/27	12	183.96	9	184.78	184.00	3	18,249	0.02%
2021/07/26	2	193.25	1	196.00	197.00	1	18,009	0.01%
2021/07/23	1	197.50	0	0.00	199.50	1	17,961	0.01%
2021/07/22	15	198.47	15.1	201.68	209.50	-0.1	18,108	0.00%
2021/07/21	7.1	193.06	8	191.81	190.50	-0.9	17,898	-0.01%
2021/07/20	4	189.88	5	188.00	186.00	-1	17,766	-0.01%
2021/07/19	1	188.00	0	0.00	186.50	1	17,608	0.01%
2021/07/16	3	190.83	4	189.63	193.00	-1	17,533	-0.01%
2021/07/15	10	189.50	10	192.05	195.50	0	17,337	0.00%
2021/07/14	12	184.83	15	183.67	181.00	-3	16,919	-0.02%
2021/07/13	8	181.56	3	181.33	176.50	5	16,770	0.03%
2021/07/12	2	186.75	4	181.38	188.50	-2	16,627	-0.01%
2021/07/09	6	174.17	7	174.64	176.00	-1	16,335	-0.01%
2021/07/08	3	173.83	6	171.00	174.00	-3	16,122	-0.02%
2021/07/07	3	162.00	61	162.78	159.00	-58	15,711	-0.37%
2021/07/06	4	153.50	8	156.12	159.00	-4	15,290	-0.03%
2021/07/05	11	141.36	17	143.53	150.00	-6	14,862	-0.04%
2021/07/02	3	136.50	4	134.13	136.50	-1	14,581	-0.01%
2021/07/01	3	133.00	0	0.00	130.00	3	14,533	0.02%
2021/06/30	3	132.33	5	133.40	135.00	-2	14,662	-0.01%
2021/06/29	3	132.00	4	132.50	131.00	-1	14,834	-0.01%
2021/06/28	2	131.75	0	0.00	131.50	2	15,167	0.01%
2021/06/25	3	136.50	4	138.25	136.50	-1	15,362	-0.01%
2021/06/24	10	138.00	26	139.65	136.50	-16	15,430	-0.10%
2021/06/23	45	138.31	35	136.86	137.00	10	15,546	0.06%
2021/06/22	10	128.50	18	132.22	137.50	-8	15,065	-0.05%
2021/06/21	8	128.75	15	127.17	125.00	-7	14,550	-0.05%
2021/06/18	14	124.79	16	126.16	124.50	-2	14,173	-0.01%
2021/06/17	11	122.00	4	123.00	122.00	7	13,875	0.05%
2021/06/16	4	117.50	3	118.00	115.50	1	13,705	0.01%
2021/06/15	2	117.50	2	118.50	118.50	0	13,595	0.00%
2021/06/11	1	118.00	1	120.00	118.00	0	13,544	0.00%
2021/06/09	4	124.13	8	122.13	121.50	-4	13,330	-0.03%
2021/06/08	10	126.25	6	127.33	122.00	4	13,062	0.03%
2021/06/07	12	119.71	17	120.00	126.00	-5	12,554	-0.04%
2021/06/04	8	114.38	0	0.00	116.00	8	11,828	0.07%
2021/06/03	3	111.17	10	114.45	118.50	-7	11,556	-0.06%
2021/06/02	1	108.00	4	108.88	108.50	-3	11,197	-0.03%
2021/06/01	6	110.33	1	111.00	109.50	5	11,169	0.04%
2021/05/31	1	109.50	8	109.63	109.50	-7	11,115	-0.06%
2021/05/28	3	104.67	17	104.44	104.50	-14	10,979	-0.13%
2021/05/27	4	103.13	0	0.00	103.00	4	10,978	0.04%
2021/05/26	4	106.75	0	0.00	104.50	4	10,998	0.04%
2021/05/25	3	101.17	41	104.43	104.50	-38	11,058	-0.34%
2021/05/24	0	0.00	4	95.10	96.00	-4	11,321	-0.04%
2021/05/21	0	0.00	5	93.76	94.40	-5	11,439	-0.04%
2021/05/20	12	89.37	0	0.00	88.20	12	11,606	0.10%
2021/05/19	11	93.96	2	93.60	94.00	9	11,700	0.08%
2021/05/18	5	92.72	2	94.50	94.20	3	11,978	0.03%
2021/05/17	6	93.13	2	92.75	90.20	4	12,115	0.03%
2021/05/14	0	0.00	1	90.00	89.20	-1	12,079	-0.01%
2021/05/13	1	86.10	0	0.00	86.10	1	12,285	0.01%
2021/05/12	5	88.90	0	0.00	87.40	5	12,262	0.04%
2021/05/11	3	92.93	5	93.50	88.00	-2	12,169	-0.02%
2021/05/10	3	96.70	0	0.00	96.20	3	12,243	0.02%
2021/05/07	0	0.00	4	100.03	100.50	-4	12,339	-0.03%
2021/05/06	1	95.50	0	0.00	95.50	1	12,339	0.01%
2021/05/05	2	98.30	0	0.00	95.00	2	12,391	0.02%
2021/05/04	1	97.50	5	97.30	97.60	-4	12,417	-0.03%
2021/05/03	1	103.00	1	101.00	102.00	0	12,442	0.00%
2021/04/29	4	105.75	0	0.00	105.50	4	12,594	0.03%
2021/04/28	4	110.13	4	111.75	109.00	0	12,756	0.00%
2021/04/27	24	105.23	2	109.00	107.50	22	12,631	0.17%
2021/04/26	2	110.25	1	111.00	111.00	1	12,451	0.01%
2021/04/23	0	0.00	1	112.50	113.00	-1	12,412	-0.01%
2021/04/22	2	110.00	0	0.00	108.50	2	12,462	0.02%
2021/04/21	3	112.50	1	112.00	111.00	2	12,475	0.02%
2021/04/20	0	0.00	1	115.00	114.00	-1	12,822	-0.01%
2021/04/16	0	0.00	4	114.25	116.50	-4	13,118	-0.03%
2021/04/15	3	104.00	7	108.71	110.50	-4	12,997	-0.03%
2021/04/14	3	105.50	1	102.50	104.50	2	13,102	0.02%
2021/04/13	1	109.50	1	110.50	107.50	0	13,201	0.00%
2021/04/12	0	0.00	1	109.50	112.00	-1	13,332	-0.01%
2021/04/09	3	113.83	1	113.50	112.00	2	13,534	0.01%
2021/04/08	3	114.83	0.1	113.50	112.00	2.9	13,409	0.02%
2021/04/07	6	113.17	0	0.00	115.00	6	13,361	0.04%
2021/04/06	1	110.00	4	114.63	116.00	-3	13,343	-0.02%
2021/04/01	2.1	109.24	1	110.00	109.50	1.1	13,182	0.01%
2021/03/31	8	109.63	8	110.44	112.00	0	12,952	0.00%
2021/03/30	1	105.00	1	106.50	105.50	0	12,575	0.00%
2021/03/29	1	103.50	1	104.00	100.50	0	12,244	0.00%
2021/03/26	1	100.50	66	99.70	102.50	-65	12,027	-0.54%
2021/03/24	1	93.60	3	93.77	93.30	-2	11,666	-0.02%
2021/03/23	2	91.70	11	93.16	90.70	-9	11,678	-0.08%
2021/03/22	3	88.97	2	90.00	91.50	1	11,766	0.01%
2021/03/19	2	90.50	0	0.00	90.60	2	11,844	0.02%
2021/03/17	1	93.00	0	0.00	92.70	1	12,204	0.01%
2021/03/16	1	93.30	0	0.00	93.30	1	12,264	0.01%
2021/03/11	6	95.23	5	95.04	94.90	1	12,461	0.01%
2021/03/10	2	92.95	13	94.08	94.90	-11	12,435	-0.09%
2021/03/09	3	90.77	0	0.00	89.60	3	12,473	0.02%
2021/03/05	4	90.75	4	91.50	91.10	0	13,043	0.00%
2021/03/03	2	91.75	11	91.11	92.00	-9	14,129	-0.06%
2021/03/02	1	94.80	1	95.10	93.60	0	14,989	0.00%
2021/02/26	2	97.40	1	98.80	96.10	1	15,742	0.01%
2021/02/25	2	99.55	10	100.00	99.50	-8	16,067	-0.05%
2021/02/24	63	97.37	61	98.43	96.50	2	15,944	0.01%
2021/02/23	64	96.15	7	98.07	95.30	57	15,577	0.37%
2021/02/22	1	98.80	17	97.76	98.50	-16	15,472	-0.10%
2021/02/19	3	91.00	5	92.28	93.00	-2	15,248	-0.01%
2021/02/18	0	0.00	89	90.92	91.30	-89	15,315	-0.58%
2021/02/17	6	83.32	44	85.38	88.30	-38	15,075	-0.25%
2021/02/05	15	80.68	10	81.10	80.30	5	14,865	0.03%
2021/02/04	9	76.91	8	79.24	82.00	1	14,829	0.01%
2021/02/03	1	79.10	5	77.82	79.10	-4	14,645	-0.03%
2021/02/02	5	75.36	0	0.00	75.50	5	14,931	0.03%
2021/02/01	9	74.78	4	74.15	74.30	5	14,977	0.03%
2021/01/29	10	80.03	4	78.40	78.10	6	15,047	0.04%
2021/01/28	8	82.86	4	81.85	81.60	4	15,432	0.03%
2021/01/27	5	86.02	5	85.90	85.50	0	16,075	0.00%
2021/01/26	0	0.00	2	89.60	87.10	-2	16,288	-0.01%
2021/01/25	1	90.80	0	0.00	87.90	1	16,816	0.01%
2021/01/22	6	90.88	8	91.41	91.50	-2	16,867	-0.01%
2021/01/21	2	90.15	3	90.20	89.30	-1	17,204	-0.01%
2021/01/20	13	87.70	60	86.80	87.20	-47	17,173	-0.27%
2021/01/19	0	0.00	1	88.50	87.70	-1	17,140	-0.01%
2021/01/18	2	87.70	0	0.00	88.10	2	17,175	0.01%
2021/01/15	7	87.11	26	88.25	88.30	-19	17,186	-0.11%
2021/01/14	4	88.70	7	88.63	87.70	-3	17,319	-0.02%
2021/01/13	9	91.13	9	92.53	89.10	0	17,321	0.00%
2021/01/12	11	89.65	6	89.57	90.00	5	17,027	0.03%
2021/01/11	0	0.00	7	88.11	88.70	-7	16,874	-0.04%
2021/01/08	25	86.50	6	86.82	86.20	19	16,876	0.11%
2021/01/07	19	86.63	4	87.55	88.20	15	17,285	0.09%
2021/01/06	18	84.96	25	86.46	85.00	-7	17,545	-0.04%
2021/01/05	36	85.89	27	85.13	85.80	9	17,390	0.05%
2021/01/04	9	84.51	6	84.97	85.00	3	17,323	0.02%
2020/12/31	2	80.60	0	0.00	80.90	2	17,264	0.01%
2020/12/30	1	80.00	1	80.00	80.50	0	17,305	0.00%
2020/12/29	20	80.70	0	0.00	80.40	20	17,324	0.12%
2020/12/28	20	80.75	0	0.00	80.50	20	17,313	0.12%
2020/12/25	7	81.43	0	0.00	81.40	7	17,307	0.04%
2020/12/24	5	81.94	0	0.00	82.50	5	17,381	0.03%
2020/12/23	3	81.60	2	80.85	82.00	1	17,506	0.01%
2020/12/22	1	82.20	1	80.60	80.00	0	17,610	0.00%
2020/12/21	5	81.90	2	83.45	82.20	3	17,662	0.02%
2020/12/18	0	0.00	5	83.88	84.40	-5	17,650	-0.03%
2020/12/17	4	84.10	0	0.00	84.00	4	17,731	0.02%
2020/12/15	4	85.50	1	85.90	84.00	3	17,650	0.02%
2020/12/14	0	0.00	6	83.57	86.30	-6	17,707	-0.03%
2020/12/11	15	86.65	20	84.44	83.60	-5	17,937	-0.03%
2020/12/10	2	85.55	4	85.05	84.20	-2	18,101	-0.01%
2020/12/09	35	85.90	10	85.85	85.70	25	18,131	0.14%
2020/12/08	8	86.98	1	86.80	86.70	7	18,114	0.04%
2020/12/07	24	86.36	12	86.14	85.50	12	18,060	0.07%
2020/12/04	20	85.91	8	85.91	85.90	12	17,952	0.07%
2020/12/03	14	84.95	1	87.00	87.10	13	17,902	0.07%
2020/12/02	9	85.99	14	86.73	86.80	-5	17,932	-0.03%
2020/12/01	15	85.33	5	85.72	85.80	10	17,834	0.06%
2020/11/30	16	91.46	8	92.05	90.70	8	17,563	0.05%
2020/11/27	32	92.37	20	91.64	91.00	12	17,211	0.07%
2020/11/26	22	86.10	31	91.52	92.40	-9	16,793	-0.05%
2020/11/25	9	86.10	6	84.50	84.00	3	15,961	0.02%
2020/11/24	1	84.70	11	83.56	84.70	-10	15,358	-0.07%
2020/11/23	0	0.00	2	76.60	77.00	-2	15,027	-0.01%
2020/11/20	8	75.30	5	75.16	75.20	3	14,990	0.02%
2020/11/19	2	75.70	1	75.60	75.60	1	15,066	0.01%
2020/11/18	1	77.90	0	0.00	77.20	1	15,162	0.01%
2020/11/17	4	78.10	4	77.73	78.40	0	15,253	0.00%
2020/11/16	17	75.75	5	76.10	75.40	12	15,178	0.08%
2020/11/13	12	75.46	2	75.65	76.00	10	15,309	0.07%
2020/11/12	2	77.10	2	78.25	77.00	0	15,305	0.00%
2020/11/11	1	78.70	3	78.50	78.00	-2	15,513	-0.01%
2020/11/10	9	78.56	8	79.61	78.10	1	16,185	0.01%
2020/11/09	8	78.50	12	78.50	77.80	-4	16,619	-0.02%
2020/11/06	19	78.27	2	77.55	77.20	17	17,036	0.10%
2020/11/05	5	78.42	6	79.23	78.30	-1	17,082	-0.01%
2020/11/04	22	75.64	35	77.13	78.00	-13	16,720	-0.08%
2020/11/03	5	73.34	2	72.55	73.30	3	16,115	0.02%
2020/11/02	6	71.83	26	71.65	72.30	-20	15,984	-0.13%
2020/10/30	2	68.30	24	69.38	69.10	-22	15,737	-0.14%
2020/10/29	26	68.30	31	68.79	68.90	-5	15,809	-0.03%
2020/10/28	17	65.57	21	65.57	65.80	-4	15,306	-0.03%
2020/10/27	3	67.03	3	68.80	67.40	0	15,332	0.00%
2020/10/26	7	66.97	0	0.00	66.70	7	15,433	0.05%
2020/10/23	15	67.86	0	0.00	67.80	15	15,551	0.10%
2020/10/22	2	69.50	0	0.00	68.90	2	15,856	0.01%
2020/10/21	0	0.00	1	71.30	71.80	-1	15,640	-0.01%
2020/10/20	0	0.00	1	71.30	71.50	-1	15,742	-0.01%
2020/10/19	5	71.70	1	72.30	72.40	4	15,732	0.03%
2020/10/16	10	70.73	2	71.90	70.10	8	15,759	0.05%
2020/10/15	18	73.76	19	72.92	72.80	-1	15,850	-0.01%
2020/10/14	10	71.00	18	71.17	72.30	-8	15,363	-0.05%
2020/10/13	4	66.63	6	66.63	67.30	-2	14,959	-0.01%
2020/10/12	1	66.70	3	67.57	68.40	-2	14,992	-0.01%
2020/10/08	11	68.94	20	68.39	68.10	-9	15,011	-0.06%
2020/10/07	16	67.31	3	67.53	67.10	13	14,852	0.09%
2020/10/06	5	67.90	0	0.00	66.50	5	14,831	0.03%
2020/10/05	0	0.00	176	67.05	66.60	-176	14,962	-1.18%	大賣/鉅額交易
2020/09/30	0	0.00	4	65.70	65.90	-4	15,080	-0.03%
2020/09/29	7	65.29	3	65.53	64.90	4	15,146	0.03%
2020/09/28	2	65.85	24	66.08	66.40	-22	15,193	-0.14%
2020/09/25	17	62.42	1	63.80	62.50	16	15,142	0.11%
2020/09/24	10	66.10	3	65.37	64.90	7	15,156	0.05%
2020/09/23	4	65.05	1	65.80	65.00	3	15,192	0.02%
2020/09/22	5	66.34	3	67.10	66.40	2	15,480	0.01%
2020/09/21	5	69.14	8	68.74	68.10	-3	15,912	-0.02%
2020/09/18	0	0.00	4	68.78	68.90	-4	16,263	-0.02%
2020/09/17	10	68.24	1	69.60	68.00	9	16,280	0.06%
2020/09/16	13	70.53	13	69.82	69.20	0	16,266	0.00%
2020/09/15	2	69.40	10	68.29	68.70	-8	16,187	-0.05%
2020/09/14	1	65.10	2	65.05	65.40	-1	16,305	-0.01%
2020/09/10	3	63.73	1	63.10	63.20	2	16,575	0.01%
2020/09/09	1	62.50	0	0.00	64.40	1	16,862	0.01%
2020/09/08	1	63.80	0	0.00	64.00	1	17,180	0.01%
2020/09/07	6	64.88	0	0.00	64.00	6	17,740	0.03%
2020/09/04	2	65.25	0	0.00	67.00	2	18,605	0.01%
2020/09/03	2	67.00	1	68.00	66.10	1	19,085	0.01%
2020/09/02	2	67.05	1	67.00	67.40	1	18,943	0.01%
2020/09/01	12	67.05	24	66.48	68.00	-12	18,918	-0.06%
2020/08/31	3	64.13	0	0.00	63.80	3	18,645	0.02%
2020/08/27	9	67.74	1	67.50	66.60	8	18,462	0.04%
2020/08/26	0	0.00	3	66.30	66.30	-3	18,586	-0.02%
2020/08/25	1	66.90	14	67.23	67.50	-13	18,694	-0.07%
2020/08/24	5	66.90	1	67.00	66.30	4	18,625	0.02%
2020/08/21	19	69.22	0	0.00	68.90	19	18,469	0.10%
2020/08/20	8	72.56	8	69.80	69.80	0	18,355	0.00%
2020/08/19	16	80.95	1	81.50	77.50	15	18,230	0.08%
2020/08/18	4	80.43	3	81.03	80.20	1	18,173	0.01%
2020/08/17	5	79.14	5	77.86	79.00	0	18,069	0.00%
2020/08/14	19	76.74	19	77.80	77.20	0	17,719	0.00%
2020/08/13	9	79.89	8	88.55	77.90	1	16,916	0.01%
2020/08/12	10	86.81	17	85.83	86.20	-7	16,110	-0.04%
2020/08/11	17	84.77	13	84.89	82.50	4	15,567	0.03%
2020/08/10	0	0.00	6	83.87	82.60	-6	15,235	-0.04%
2020/08/07	3	82.40	2	82.25	80.70	1	15,084	0.01%
2020/08/06	2	84.30	13	82.91	83.00	-11	14,933	-0.07%
2020/08/05	17	81.36	21	81.30	81.70	-4	14,694	-0.03%
2020/08/04	12	78.68	6	79.45	77.50	6	14,364	0.04%
2020/08/03	2	77.50	14	76.44	76.00	-12	14,091	-0.09%
2020/07/31	2	74.90	11	77.03	77.40	-9	14,018	-0.06%
2020/07/30	30	73.76	20	74.92	75.80	10	13,762	0.07%
2020/07/29	2	71.30	2	73.35	72.70	0	13,464	0.00%
2020/07/28	0	0.00	3	72.03	72.80	-3	13,322	-0.02%
2020/07/24	2	70.90	2	72.20	69.80	0	13,044	0.00%
2020/07/23	2	70.00	0	0.00	70.70	2	12,884	0.02%
2020/07/22	2	69.70	36	70.13	70.50	-34	12,980	-0.26%
2020/07/21	46	68.74	30	68.99	69.10	16	12,911	0.12%
2020/07/20	7	65.10	0	0.00	65.20	7	12,644	0.06%
2020/07/16	1	67.00	2	66.75	67.20	-1	12,594	-0.01%
2020/07/15	1	66.10	0	0.00	64.90	1	12,503	0.01%
2020/07/14	0	0.00	1	68.50	67.70	-1	12,380	-0.01%
2020/07/13	1	67.60	14	67.91	68.00	-13	12,348	-0.11%
2020/07/10	9	67.86	6	67.72	67.10	3	12,452	0.02%
2020/07/09	20	74.60	21	72.26	71.00	-1	12,414	-0.01%
2020/07/08	4	73.23	3	72.30	73.90	1	12,229	0.01%
2020/07/07	1	71.80	0	0.00	72.00	1	12,119	0.01%
2020/07/06	12	72.53	19	72.78	73.00	-7	12,037	-0.06%
2020/07/03	1	72.50	2	72.95	71.50	-1	11,982	-0.01%
2020/07/02	1	72.40	10	71.72	72.90	-9	11,879	-0.08%
2020/07/01	3	72.10	2	75.10	72.50	1	11,799	0.01%
2020/06/30	5	72.70	11	72.04	70.30	-6	11,524	-0.05%
2020/06/29	18	68.06	21	67.64	67.70	-3	11,088	-0.03%
2020/06/24	4	65.38	0	0.00	65.70	4	10,727	0.04%
2020/06/23	7	64.79	6	64.52	65.20	1	10,740	0.01%
2020/06/22	25	65.21	10	65.28	64.70	15	10,613	0.14%
2020/06/19	2	64.30	14	64.77	65.50	-12	10,362	-0.12%
2020/06/18	4	60.48	3	61.53	62.60	1	9,793	0.01%
2020/06/17	2	60.20	3	61.20	60.60	-1	9,542	-0.01%
2020/06/16	9	61.38	3	63.13	61.00	6	9,437	0.06%
2020/06/15	6	62.40	21	63.08	61.10	-15	9,162	-0.16%
2020/06/12	28	63.29	8	65.05	62.50	20	8,859	0.23%
2020/06/11	33	61.42	79	62.47	65.00	-46	8,373	-0.55%
2020/06/10	4	57.78	14	56.26	59.70	-10	7,388	-0.14%
2020/06/09	0	0.00	6	53.67	54.30	-6	6,884	-0.09%
2020/06/08	10	54.68	3	53.27	52.80	7	6,868	0.10%
2020/06/05	0	0.00	1	53.20	52.90	-1	6,718	-0.01%
2020/06/04	0	0.00	1	52.70	52.60	-1	6,721	-0.01%
2020/06/03	31	53.56	2	52.70	52.60	29	6,738	0.43%
2020/06/02	14	53.33	24	53.05	52.50	-10	6,632	-0.15%
2020/06/01	10	50.30	0	0.00	51.20	10	6,401	0.16%
2020/05/29	0	0.00	7	47.62	48.15	-7	6,224	-0.11%
2020/05/27	6	46.58	2	46.40	46.30	4	6,158	0.06%
2020/05/26	1	46.30	3	46.45	46.40	-2	6,110	-0.03%
2020/05/25	2	44.95	0	0.00	45.00	2	6,057	0.03%
2020/05/22	1	46.50	2	46.43	46.40	-1	6,026	-0.02%
2020/05/21	1	47.75	0	0.00	47.35	1	6,228	0.02%
2020/05/20	1	46.95	0	0.00	46.95	1	6,325	0.02%
2020/05/19	0	0.00	1	48.75	48.00	-1	6,382	-0.02%
2020/05/18	2	48.28	0	0.00	47.90	2	6,374	0.03%
2020/05/15	0	0.00	2	50.90	50.70	-2	6,410	-0.03%
2020/05/13	0	0.00	24	53.23	53.10	-24	6,489	-0.37%
2020/05/12	8	53.70	0	0.00	53.50	8	6,575	0.12%
2020/05/11	13	54.46	13	54.32	54.70	0	6,782	0.00%
2020/05/08	1	53.20	18	53.30	53.30	-17	6,864	-0.25%
2020/05/07	11	52.50	0	0.00	52.20	11	6,934	0.16%
2020/05/06	13	52.12	1	52.10	51.60	12	7,080	0.17%
2020/05/05	0	0.00	25	51.50	51.60	-25	7,198	-0.35%
2020/05/04	28	52.07	1	51.90	52.60	27	7,160	0.38%
2020/04/30	6	51.80	1	53.30	52.80	5	7,118	0.07%
2020/04/29	1	51.10	0	0.00	51.00	1	7,048	0.01%
2020/04/28	5	50.20	0	0.00	50.00	5	6,974	0.07%
2020/04/24	0	0.00	2	49.43	50.90	-2	6,799	-0.03%
2020/04/21	1	47.15	27	47.28	47.15	-26	6,560	-0.40%
2020/04/20	1	48.00	0	0.00	48.00	1	6,501	0.02%
2020/04/17	2	48.10	8	48.21	47.25	-6	6,484	-0.09%
2020/04/16	1	48.15	0	0.00	48.25	1	6,393	0.02%
2020/04/15	20	48.00	0	0.00	47.60	20	6,372	0.31%
2020/04/14	4	45.23	11	46.16	47.45	-7	6,214	-0.11%
2020/04/13	10	43.91	15	43.97	43.15	-5	6,099	-0.08%
2020/04/09	1	42.95	2	42.95	42.95	-1	6,191	-0.02%
2020/04/08	6	43.86	11	44.01	43.90	-5	6,190	-0.08%
2020/04/07	0	0.00	3	44.08	44.30	-3	6,123	-0.05%
2020/04/06	4	42.35	1	42.35	42.20	3	6,030	0.05%
2020/04/01	5	40.98	4	41.80	41.70	1	5,971	0.02%
2020/03/31	3	40.20	23	40.04	40.45	-20	5,882	-0.34%
2020/03/30	0	0.00	1	38.30	38.30	-1	5,801	-0.02%
2020/03/27	6	38.45	2	37.40	36.75	4	5,793	0.07%
2020/03/26	0	0.00	10	36.50	36.50	-10	5,722	-0.17%
2020/03/25	2	36.08	2	36.23	35.60	0	5,689	0.00%
2020/03/20	4	32.86	3	33.45	33.40	1	6,019	0.02%
2020/03/19	2	31.38	11	31.64	31.05	-9	5,957	-0.15%
2020/03/18	11	35.50	0	0.00	34.50	11	5,950	0.18%
2020/03/17	25	35.77	0	0.00	35.20	25	6,035	0.41%
2020/03/16	14	40.45	0	0.00	39.00	14	6,167	0.23%
2020/03/13	5	40.24	2	41.55	42.75	3	6,130	0.05%
2020/03/12	2	44.80	2	46.15	44.15	0	6,072	0.00%
2020/03/11	1	50.00	10	50.10	48.95	-9	6,103	-0.15%
2020/03/10	7	48.49	0	0.00	49.60	7	6,198	0.11%
2020/03/09	25	49.55	3	51.27	49.20	22	6,206	0.35%
2020/03/06	2	52.75	8	52.63	52.70	-6	6,156	-0.10%
2020/03/05	18	53.12	3	52.90	52.50	15	6,247	0.24%
2020/03/04	4	52.00	1	52.30	52.70	3	6,363	0.05%
2020/02/27	0	0.00	2	52.70	51.60	-2	6,949	-0.03%
2020/02/26	0	0.00	3	53.33	52.60	-3	6,936	-0.04%
2020/02/25	1	55.10	2	54.40	54.30	-1	6,965	-0.01%
2020/02/24	0	0.00	9	55.79	55.80	-9	6,912	-0.13%
2020/02/21	0	54.00	7	54.84	54.20	-7	6,832	-0.10%
2020/02/20	2	54.50	5	54.18	54.10	-3	7,202	-0.04%
2020/02/19	0	0.00	6	53.57	53.70	-6	7,179	-0.08%
2020/02/18	5	52.90	0	0.00	52.40	5	7,190	0.07%
2020/02/17	10	53.90	21	53.32	54.20	-11	7,103	-0.15%
2020/02/14	5	53.40	2	53.30	53.00	3	7,021	0.04%
2020/02/13	0	0.00	2	52.95	53.00	-2	7,030	-0.03%
2020/02/12	14	52.40	20	53.14	52.70	-6	6,933	-0.09%
2020/02/11	0	0.00	6	49.75	51.20	-6	6,750	-0.09%
2020/02/10	2	48.85	8	49.51	48.75	-6	6,657	-0.09%
2020/02/07	15	50.61	8	50.28	50.20	7	6,601	0.11%
2020/02/06	1	50.10	5	50.44	51.30	-4	6,432	-0.06%
2020/02/05	2	47.13	0	0.00	46.65	2	6,383	0.03%
2020/02/04	0	0.00	1	47.30	47.20	-1	6,436	-0.02%
2020/02/03	1	43.25	1	44.90	45.75	0	6,517	0.00%
2020/01/31	0	0.00	2	45.43	47.00	-2	6,613	-0.03%
2020/01/30	0	0.00	5	46.63	45.55	-5	6,898	-0.07%
2020/01/20	8	50.29	3	49.95	50.60	5	7,056	0.07%
2020/01/17	0	0.00	2	49.95	50.00	-2	7,249	-0.03%
2020/01/16	1	49.20	0	0.00	48.90	1	7,378	0.01%
2020/01/15	1	50.00	0	0.00	49.95	1	7,489	0.01%
2020/01/14	1	50.10	0	0.00	50.30	1	7,691	0.01%
2020/01/10	1	48.25	0	0.00	48.20	1	7,916	0.01%
2020/01/08	0	0.00	1	47.60	47.95	-1	8,495	-0.01%
2020/01/07	1	48.00	0	0.00	47.95	1	8,524	0.01%
2020/01/03	1	51.00	0	0.00	51.00	1	8,427	0.01%
2020/01/02	2	51.35	0	0.00	51.50	2	8,399	0.02%
2019/12/31	2	52.10	0	0.00	51.80	2	8,375	0.02%
2019/12/30	2	52.00	0	0.00	51.90	2	8,395	0.02%
2019/12/27	0	0.00	1	52.00	52.40	-1	8,438	-0.01%
2019/12/23	3	52.27	15	51.67	52.20	-12	8,517	-0.14%
2019/12/19	10	52.90	10	54.00	54.10	0	8,595	0.00%
2019/12/18	2	54.80	2	56.80	54.40	0	8,588	0.00%
2019/12/17	10	55.40	3	55.47	56.00	7	8,552	0.08%
2019/12/16	0	0.00	5	54.40	53.90	-5	8,580	-0.06%
2019/12/13	15	54.67	1	55.90	54.40	14	8,806	0.16%
2019/12/12	0	0.00	2	55.85	55.00	-2	9,032	-0.02%
2019/12/11	0	0.00	12	56.43	54.70	-12	9,316	-0.13%
2019/12/10	0	0.00	5	53.06	53.40	-5	9,089	-0.06%
2019/12/09	5	54.30	0	0.00	53.60	5	9,208	0.05%
2019/12/05	0	0.00	2	53.90	54.00	-2	9,346	-0.02%
2019/12/02	0	0.00	1	52.00	51.40	-1	9,286	-0.01%
2019/11/29	4	53.33	0	0.00	53.10	4	9,220	0.04%
2019/11/28	2	53.55	2	54.00	53.50	0	9,071	0.00%
2019/11/27	3	53.83	6	53.32	54.00	-3	8,916	-0.03%
2019/11/26	0	0.00	1	51.00	50.40	-1	8,457	-0.01%
2019/11/25	0	0.00	6	49.85	49.70	-6	8,368	-0.07%
2019/11/21	1	50.20	1	52.00	52.40	0	8,236	0.00%
2019/11/20	3	51.90	1	51.10	50.90	2	8,143	0.02%
2019/11/19	4	51.25	7	52.13	50.70	-3	7,953	-0.04%
2019/11/18	0	0.00	3	49.03	49.10	-3	7,476	-0.04%
2019/11/15	0	0.00	5	48.40	48.40	-5	7,428	-0.07%
2019/11/14	0	0.00	1	46.80	46.80	-1	7,373	-0.01%
2019/11/12	0	0.00	1	46.95	47.50	-1	7,295	-0.01%
2019/11/11	0	0.00	1	46.25	46.25	-1	7,237	-0.01%
2019/11/08	1	46.90	0	0.00	46.60	1	7,202	0.01%
2019/11/07	10	47.44	0	0.00	47.50	10	7,151	0.14%
2019/11/06	0	0.00	1	48.25	48.00	-1	7,089	-0.01%
2019/11/05	0	0.00	2	48.15	48.00	-2	7,037	-0.03%
2019/11/04	0	0.00	1	48.95	48.65	-1	7,028	-0.01%
2019/11/01	5	48.55	0	0.00	48.90	5	6,960	0.07%
2019/10/29	0	0.00	2	48.95	48.80	-2	6,787	-0.03%
2019/10/28	5	48.62	10	48.20	48.40	-5	6,693	-0.07%
2019/10/25	15	47.77	1	49.00	49.30	14	6,506	0.22%
2019/10/24	0	0.00	2	48.00	47.90	-2	6,327	-0.03%
2019/10/23	0	0.00	4	47.58	47.30	-4	6,254	-0.06%
2019/10/22	6	47.07	17	46.75	47.10	-11	6,156	-0.18%
2019/10/21	0	0.00	14	46.03	46.20	-14	5,978	-0.23%
2019/10/18	0	0.00	1	45.55	45.45	-1	5,877	-0.02%
2019/10/17	22	45.21	12	45.52	45.50	10	5,737	0.17%
2019/10/16	5	43.95	17	43.72	44.15	-12	5,387	-0.22%
2019/10/08	0	0.00	5	41.02	40.35	-5	5,197	-0.10%
2019/10/04	5	40.85	0	0.00	40.85	5	5,159	0.10%
2019/10/03	4	40.86	1	41.05	41.15	3	5,142	0.06%
2019/10/02	10	41.00	0	0.00	41.45	10	5,109	0.20%
2019/10/01	2	41.08	1	40.80	41.20	1	5,084	0.02%
2019/09/27	2	42.03	7	43.70	41.90	-5	5,013	-0.10%
2019/09/24	9	43.67	0	0.00	43.00	9	4,951	0.18%
2019/09/23	1	45.05	4	44.31	44.65	-3	4,820	-0.06%
2019/09/20	4	44.69	2	44.50	44.75	2	4,749	0.04%
2019/09/19	2	45.23	17	45.35	45.65	-15	4,597	-0.33%
2019/09/18	0	0.00	11	45.31	45.75	-11	4,439	-0.25%
2019/09/17	21	45.21	11	45.46	45.40	10	4,183	0.24%
2019/09/16	25	44.66	41	44.19	45.20	-16	3,920	-0.41%
2019/09/12	1	41.90	0	0.00	42.15	1	3,511	0.03%
2019/09/11	0	0.00	1	42.30	42.05	-1	3,488	-0.03%
2019/09/10	7	42.16	26	42.49	41.40	-19	3,321	-0.57%
2019/09/09	5	42.05	26	41.89	41.70	-21	3,118	-0.67%
2019/09/06	0	0.00	20	41.45	41.25	-20	3,022	-0.66%
2019/09/05	10	39.95	0	0.00	39.90	10	2,886	0.35%
2019/09/03	11	39.63	11	39.78	39.50	0	2,917	0.00%
2019/08/30	0	0.00	11	38.93	39.05	-11	2,878	-0.38%
2019/08/29	0	0.00	10	37.90	37.85	-10	2,846	-0.35%
2019/08/28	16	37.90	0	0.00	37.70	16	2,847	0.56%
2019/08/27	10	38.63	1	38.45	37.85	9	2,833	0.32%
2019/08/26	0	0.00	5	37.85	37.85	-5	2,821	-0.18%
2019/08/23	0	0.00	1	37.60	37.65	-1	2,821	-0.04%
2019/08/21	5	37.50	0	0.00	37.20	5	2,807	0.18%
2019/08/20	10	37.80	0	0.00	37.95	10	2,753	0.36%
2019/08/19	1	38.05	0	0.00	38.10	1	2,706	0.04%
2019/08/16	0	0.00	1	38.25	38.25	-1	2,682	-0.04%
2019/08/14	1	38.55	0	0.00	38.50	1	2,682	0.04%
2019/08/06	2	37.25	0	0.00	37.60	2	2,791	0.07%
2019/08/05	8	38.26	2	38.15	38.10	6	2,827	0.21%
2019/08/02	2	38.80	0	0.00	39.00	2	2,862	0.07%
2019/08/01	1	39.30	2	39.23	39.35	-1	2,902	-0.03%
2019/07/31	6	39.25	0	0.00	39.85	6	2,992	0.20%
2019/07/30	28	40.50	9	40.17	39.30	19	2,961	0.64%
2019/07/29	3	43.55	0	0.00	42.85	3	2,792	0.11%
2019/07/26	1	43.60	19	43.13	43.60	-18	2,789	-0.65%
2019/07/25	0	0.00	5	43.10	43.45	-5	2,815	-0.18%
2019/07/24	1	42.50	0	0.00	42.45	1	2,887	0.03%
2019/07/23	6	42.27	9	42.10	41.80	-3	2,935	-0.10%
2019/07/22	1	42.10	0	0.00	41.60	1	3,038	0.03%
2019/07/19	5	41.90	11	41.58	41.55	-6	3,312	-0.18%
2019/07/17	1	42.05	2	42.60	42.35	-1	3,486	-0.03%
2019/07/16	10	41.95	14	42.54	42.65	-4	3,523	-0.11%
2019/07/15	12	40.91	2	40.90	40.75	10	3,709	0.27%
2019/07/12	2	40.80	2	40.45	40.55	0	4,255	0.00%
2019/07/11	2	41.10	1	41.05	40.75	1	4,576	0.02%
2019/07/10	2	40.43	2	40.58	40.55	0	4,564	0.00%
2019/07/09	2	40.45	0	0.00	40.45	2	4,560	0.04%
2019/07/05	10	41.48	10	41.50	41.50	0	4,601	0.00%
2019/07/04	0	0.00	1	41.05	41.40	-1	4,616	-0.02%
2019/07/03	2	41.00	0	0.00	40.70	2	4,695	0.04%
2019/07/02	3	40.70	1	40.75	41.15	2	4,833	0.04%
2019/06/28	1	39.45	1	39.80	39.75	0	4,927	0.00%
2019/06/27	0	0.00	1	39.65	39.55	-1	4,968	-0.02%
2019/06/26	1	39.45	0	0.00	39.20	1	5,018	0.02%
2019/06/25	1	39.80	0	0.00	39.60	1	5,012	0.02%
2019/06/24	10	40.05	0	0.00	40.25	10	5,065	0.20%
2019/06/21	2	41.55	0	0.00	40.20	2	5,090	0.04%
2019/06/20	2	40.80	2	41.40	41.30	0	5,067	0.00%
2019/06/19	5	40.75	10	40.80	40.65	-5	5,066	-0.10%
2019/06/17	3	40.80	0	0.00	40.80	3	5,115	0.06%
2019/06/12	9	40.74	0	0.00	40.10	9	5,137	0.18%
2019/06/11	1	41.15	1	41.25	40.30	0	5,115	0.00%
2019/06/05	0	0.00	11	40.17	40.05	-11	5,062	-0.22%
2019/06/03	0	0.00	1	39.10	39.45	-1	5,079	-0.02%
2019/05/31	15	39.77	0	0.00	39.60	15	5,089	0.29%
2019/05/30	1	39.75	5	39.60	39.50	-4	5,077	-0.08%
2019/05/29	1	38.20	0	0.00	39.25	1	5,079	0.02%
2019/05/28	3	38.70	0	0.00	38.40	3	5,091	0.06%
2019/05/23	1	38.10	1	38.45	38.50	0	5,114	0.00%
2019/05/22	5	39.70	2	39.28	39.00	3	5,140	0.06%
2019/05/20	0	0.00	2	38.40	38.30	-2	5,362	-0.04%
2019/05/15	8	40.25	1	40.60	40.60	7	5,386	0.13%
2019/05/14	1	38.90	0	0.00	39.80	1	5,360	0.02%
2019/05/13	5	39.96	1	39.70	39.90	4	5,335	0.07%
2019/05/10	1	40.70	0	0.00	40.70	1	5,261	0.02%
2019/05/09	1	41.30	0	0.00	41.50	1	5,200	0.02%
2019/05/08	4	42.63	0	0.00	42.35	4	5,119	0.08%
2019/05/07	17	44.55	1	44.40	44.10	16	5,002	0.32%
2019/05/06	4	44.40	0	0.00	44.20	4	4,999	0.08%
2019/05/03	1	45.75	1	45.65	45.65	0	5,010	0.00%
2019/05/02	6	45.76	0	0.00	45.35	6	4,974	0.12%
2019/04/29	7	45.35	0	0.00	45.20	7	4,760	0.15%
2019/04/26	6	46.63	2	47.00	46.55	4	4,680	0.09%
2019/04/25	11	47.60	0	0.00	46.95	11	4,559	0.24%
2019/04/24	1	50.40	0	0.00	50.60	1	4,262	0.02%
2019/04/23	0	0.00	1	50.40	51.40	-1	4,141	-0.02%
2019/04/19	2	53.10	3	54.70	52.30	-1	3,967	-0.03%
2019/04/18	19	52.69	6	52.27	52.90	13	3,686	0.35%
2019/04/17	2	50.15	24	49.98	50.60	-22	3,166	-0.69%
2019/04/16	0	0.00	6	45.83	46.00	-6	2,877	-0.21%
2019/04/15	0	0.00	1	44.80	44.70	-1	2,905	-0.03%
2019/04/12	6	44.50	0	0.00	44.40	6	2,918	0.21%
2019/04/11	3	45.40	3	44.45	44.50	0	2,942	0.00%
2019/04/10	10	45.90	0	0.00	45.80	10	2,898	0.35%
2019/04/09	14	47.33	10	45.75	45.75	4	2,871	0.14%
2019/04/08	8	48.83	3	49.12	48.45	5	2,808	0.18%
2019/04/03	0	0.00	15	46.97	47.25	-15	2,703	-0.55%
2019/04/01	10	45.45	1	45.20	44.70	9	2,545	0.35%
2019/03/29	0	0.00	38	44.80	45.10	-38	2,505	-1.52%
2019/03/28	0	0.00	5	43.70	44.10	-5	2,478	-0.20%
2019/03/27	0	0.00	5	44.02	43.50	-5	2,508	-0.20%
2019/03/26	0	0.00	1	43.95	43.80	-1	2,456	-0.04%
2019/03/25	0	0.00	2	42.60	42.65	-2	2,421	-0.08%
2019/03/22	2	43.50	0	0.00	43.45	2	2,417	0.08%
2019/03/21	0	0.00	1	43.15	43.05	-1	2,444	-0.04%
2019/03/20	0	0.00	9	43.60	43.55	-9	2,474	-0.36%
2019/03/19	4	42.21	0	0.00	42.65	4	2,650	0.15%
2019/03/14	2	41.50	0	0.00	41.10	2	2,886	0.07%
2019/03/12	7	41.84	0	0.00	41.60	7	3,020	0.23%
2019/03/11	6	41.38	0	0.00	41.30	6	3,118	0.19%
2019/03/07	2	41.60	0	0.00	41.50	2	3,309	0.06%
2019/03/06	2	42.33	1	42.35	42.30	1	3,336	0.03%
2019/03/04	1	42.00	0	0.00	42.00	1	3,385	0.03%
2019/02/27	1	42.30	1	42.25	42.45	0	3,379	0.00%
2019/02/26	1	43.30	0	0.00	43.25	1	3,381	0.03%
2019/02/25	7	43.27	1	43.50	43.35	6	3,408	0.18%
2019/02/22	1	42.85	0	0.00	42.85	1	3,416	0.03%
2019/02/21	0	0.00	11	43.02	42.95	-11	3,499	-0.31%
2019/02/20	1	42.95	2	43.50	43.45	-1	3,498	-0.03%
2019/02/19	14	43.65	1	43.80	43.15	13	3,520	0.37%
2019/02/18	4	45.89	0	0.00	46.40	4	3,369	0.12%
2019/02/15	0	0.00	6	45.47	45.50	-6	3,306	-0.18%
2019/02/14	0	0.00	3	45.70	45.50	-3	3,305	-0.09%
2019/02/13	0	0.00	7	45.40	45.15	-7	3,264	-0.21%
2019/02/12	3	45.10	3	44.97	44.95	0	3,258	0.00%
2019/01/28	2	43.85	0	0.00	43.75	2	3,245	0.06%
2019/01/25	3	43.93	7	44.04	44.00	-4	3,277	-0.12%
2019/01/24	0	0.00	14	43.68	44.20	-14	3,246	-0.43%
2019/01/23	0	0.00	1	42.00	42.25	-1	3,197	-0.03%
2019/01/22	5	41.90	0	0.00	41.85	5	3,212	0.16%
2019/01/21	1	42.30	1	42.60	42.50	0	3,227	0.00%
2019/01/18	0	0.00	1	42.30	42.10	-1	3,253	-0.03%
2019/01/17	9	41.83	0	0.00	41.50	9	3,268	0.28%
2019/01/16	13	41.96	0	0.00	42.00	13	3,259	0.40%
2019/01/15	1	42.00	0	0.00	41.80	1	3,269	0.03%
2019/01/11	11	41.49	0	0.00	41.30	11	3,266	0.34%
2019/01/10	4	41.88	0	0.00	42.00	4	3,247	0.12%
2019/01/09	3	42.95	0	0.00	42.65	3	3,235	0.09%
2019/01/03	2	42.15	0	0.00	41.80	2	3,205	0.06%
2018/12/28	1	43.35	0	0.00	43.60	1	3,213	0.03%
2018/12/27	2	43.70	0	0.00	43.15	2	3,309	0.06%
2018/12/26	1	43.95	11	44.23	43.30	-10	3,280	-0.30%
2018/12/24	0	0.00	1	46.45	46.45	-1	3,351	-0.03%
2018/12/21	0	0.00	5	44.40	45.45	-5	3,470	-0.14%
2018/12/20	5	43.90	10	44.10	43.90	-5	3,499	-0.14%
2018/12/19	1	46.80	2	45.85	45.85	-1	3,503	-0.03%
2018/12/18	1	46.50	0	0.00	46.65	1	3,541	0.03%
2018/12/17	0	0.00	1	47.45	46.60	-1	3,607	-0.03%
2018/12/14	9	47.17	0	0.00	47.00	9	3,898	0.23%
2018/12/13	1	48.10	8	48.00	47.90	-7	3,935	-0.18%
2018/12/12	11	48.17	7	49.69	47.55	4	4,138	0.10%
2018/12/11	3	47.00	12	47.70	49.50	-9	4,085	-0.22%
2018/12/10	23	46.79	0	0.00	45.60	23	3,999	0.58%
2018/12/07	0	0.00	2	48.55	48.40	-2	3,917	-0.05%
2018/12/06	0	0.00	1	45.55	47.00	-1	3,817	-0.03%
2018/12/04	0	0.00	10	48.05	47.70	-10	3,687	-0.27%
2018/12/03	8	46.61	2	46.50	47.10	6	3,597	0.17%
2018/11/30	0	0.00	34	44.71	45.00	-34	3,481	-0.98%
2018/11/29	1	43.35	1	43.80	43.50	0	3,399	0.00%
2018/11/27	3	41.60	0	0.00	42.20	3	3,334	0.09%
2018/11/26	4	41.23	0	0.00	41.10	4	3,295	0.12%
2018/11/23	4	41.35	0	0.00	41.00	4	3,287	0.12%
2018/11/22	12	41.94	0	0.00	42.00	12	3,284	0.37%
2018/11/21	3	44.10	0	0.00	43.60	3	3,266	0.09%
2018/11/20	12	45.34	10	45.00	44.80	2	3,232	0.06%
2018/11/16	0	0.00	3	43.67	44.50	-3	3,103	-0.10%
2018/11/13	13	39.65	1	39.80	40.00	12	3,032	0.40%
2018/11/08	0	0.00	13	41.90	41.70	-13	3,046	-0.43%
2018/11/06	5	42.77	0	0.00	41.35	5	3,103	0.16%
2018/11/05	10	42.79	0	0.00	42.80	10	3,103	0.32%
2018/11/02	0	0.00	15	41.20	42.80	-15	3,093	-0.48%
2018/11/01	2	40.55	0	0.00	41.05	2	3,054	0.07%
2018/10/31	1	39.80	1	40.00	40.45	0	3,041	0.00%
2018/10/26	5	40.99	6	39.17	39.95	-1	3,105	-0.03%
2018/10/25	17	40.69	5	41.76	40.65	12	3,101	0.39%
2018/10/24	1	43.60	1	42.90	42.90	0	3,111	0.00%
2018/10/23	2	44.18	1	44.60	43.55	1	3,173	0.03%
2018/10/22	2	44.15	0	0.00	44.45	2	3,195	0.06%
2018/10/19	3	42.80	3	43.25	43.55	0	3,191	0.00%
2018/10/18	2	44.10	1	43.85	43.85	1	3,207	0.03%
2018/10/17	2	44.65	3	45.05	44.60	-1	3,217	-0.03%
2018/10/16	0	0.00	5	44.35	44.25	-5	3,205	-0.16%
2018/10/15	2	43.60	0	0.00	43.80	2	3,196	0.06%
2018/10/12	4	43.50	0	0.00	43.50	4	3,200	0.12%
2018/10/11	11	42.71	3	43.10	42.60	8	3,196	0.25%
2018/10/09	1	47.30	0	0.00	47.30	1	3,181	0.03%
2018/10/08	1	47.75	0	0.00	48.05	1	3,176	0.03%
2018/10/05	8	49.84	6	48.43	48.35	2	3,190	0.06%
2018/10/04	2	52.30	2	52.30	52.20	0	3,106	0.00%
2018/10/03	9	52.33	0	0.00	52.20	9	3,098	0.29%
2018/10/02	69	54.56	63	53.24	53.20	6	3,079	0.19%
2018/10/01	2	52.15	5	54.16	54.60	-3	2,989	-0.10%
2018/09/28	8	52.16	8	52.89	52.00	0	2,940	0.00%
2018/09/27	5	53.36	6	54.12	53.30	-1	2,888	-0.03%
2018/09/26	2	53.40	0	0.00	53.70	2	2,826	0.07%
2018/09/25	1	55.20	21	55.19	55.10	-20	2,801	-0.71%
2018/09/21	22	55.34	2	55.80	55.70	20	2,757	0.73%
2018/09/20	10	57.47	37	58.46	56.10	-27	2,679	-1.01%
2018/09/19	1	55.10	12	55.78	55.70	-11	2,379	-0.46%
2018/09/18	26	55.32	14	55.68	55.70	12	2,297	0.52%
2018/09/17	30	52.59	59	53.44	53.90	-29	2,058	-1.41%
2018/09/14	10	48.29	10	48.90	49.40	0	1,905	0.00%
2018/09/13	0	0.00	6	48.70	48.50	-6	1,908	-0.31%
2018/09/12	0	0.00	3	47.90	47.85	-3	1,949	-0.15%
2018/09/11	6	46.73	10	47.15	47.20	-4	1,990	-0.20%
2018/09/10	0	0.00	5	46.70	46.95	-5	2,012	-0.25%
2018/09/07	0	0.00	3	49.30	48.00	-3	2,031	-0.15%
2018/09/06	0	0.00	2	50.20	49.70	-2	2,031	-0.10%
2018/09/05	0	0.00	6	50.00	50.00	-6	2,045	-0.29%
2018/09/04	2	49.80	14	49.98	50.00	-12	2,070	-0.58%
2018/08/30	1	49.25	0	0.00	49.40	1	2,191	0.05%
2018/08/28	0	0.00	5	48.95	48.95	-5	2,246	-0.22%
2018/08/24	1	47.90	0	0.00	47.10	1	2,293	0.04%
2018/08/21	5	47.15	1	47.60	47.60	4	2,538	0.16%
2018/08/20	6	47.65	1	48.25	47.00	5	2,737	0.18%
2018/08/17	1	49.60	0	0.00	48.90	1	2,698	0.04%
2018/08/15	10	50.20	0	0.00	49.70	10	2,705	0.37%
2018/08/14	8	49.03	5	49.65	49.70	3	2,748	0.11%
2018/08/13	2	50.40	0	0.00	50.30	2	2,743	0.07%
2018/08/08	0	0.00	19	52.85	52.80	-19	2,711	-0.70%
2018/08/07	0	0.00	10	52.90	52.80	-10	2,732	-0.37%
2018/08/03	0	0.00	12	52.40	52.50	-12	2,807	-0.43%
2018/08/02	6	52.08	1	52.10	51.90	5	2,798	0.18%
2018/08/01	21	54.72	0	0.00	54.40	21	2,745	0.76%
2018/07/31	22	55.27	11	55.00	55.00	11	2,811	0.39%
2018/07/30	66	56.93	33	56.45	56.30	33	2,768	1.19%
2018/07/27	3	54.50	10	56.00	56.00	-7	2,683	-0.26%
2018/07/25	2	54.75	5	55.70	54.30	-3	2,642	-0.11%
2018/07/24	1	54.60	8	54.29	54.80	-7	2,612	-0.27%
2018/07/20	0	0.00	1	54.00	53.80	-1	2,614	-0.04%
2018/07/19	2	54.40	0	0.00	54.20	2	2,633	0.08%
2018/07/18	0	0.00	10	54.61	54.70	-10	2,645	-0.38%
2018/07/17	3	53.77	12	54.43	53.60	-9	2,612	-0.34%
2018/07/13	6	53.30	5	53.50	53.80	1	2,548	0.04%
2018/07/12	4	51.80	0	0.00	51.80	4	2,519	0.16%
2018/07/11	1	51.60	1	51.90	51.60	0	2,508	0.00%
2018/07/06	8	50.43	8	51.00	51.00	0	2,515	0.00%
2018/07/04	10	50.47	0	0.00	50.50	10	2,501	0.40%
2018/07/02	7	52.23	0	0.00	51.40	7	2,483	0.28%
2018/06/29	5	52.30	1	52.60	52.30	4	2,478	0.16%
2018/06/28	1	52.00	0	0.00	51.70	1	2,498	0.04%
2018/06/27	5	52.32	4	52.00	51.80	1	2,501	0.04%
2018/06/26	7	51.57	7	52.66	53.30	0	2,492	0.00%
2018/06/25	5	53.70	1	53.80	53.00	4	2,486	0.16%
2018/06/22	2	55.55	2	55.75	55.30	0	2,467	0.00%
2018/06/21	9	57.48	0	0.00	56.50	9	2,467	0.36%
2018/06/20	0	0.00	1	57.10	57.20	-1	2,440	-0.04%
2018/06/15	1	55.40	0	0.00	55.00	1	2,431	0.04%
2018/06/13	3	56.10	0	0.00	55.70	3	2,473	0.12%
2018/06/12	11	57.03	3	56.60	56.40	8	2,522	0.32%
2018/06/11	2	57.85	0	0.00	57.70	2	2,603	0.08%
2018/06/08	1	58.00	0	0.00	57.80	1	2,846	0.04%
2018/06/07	1	59.20	1	60.80	59.00	0	2,888	0.00%
2018/06/06	2	59.10	0	0.00	59.00	2	3,147	0.06%
2018/06/04	10	58.50	11.2	58.79	58.80	-1.2	3,278	-0.04%
2018/06/01	0	0.00	1	58.20	59.00	-1	3,255	-0.03%
2018/05/31	1	57.60	0	0.00	57.50	1	3,234	0.03%
2018/05/30	12	58.74	1	60.40	58.50	11	3,228	0.34%
2018/05/29	12	59.80	0	0.00	59.60	12	3,124	0.38%
2018/05/28	3	60.50	20	58.73	60.00	-17	3,067	-0.55%
2018/05/24	1	55.60	0	0.00	56.00	1	2,898	0.03%
2018/05/23	8	55.80	0	0.00	55.50	8	2,931	0.27%
2018/05/22	0	0.00	13	56.98	56.60	-13	2,916	-0.45%
2018/05/21	10	54.10	10	55.60	55.60	0	2,864	0.00%
2018/05/15	8	55.30	0	0.00	55.50	8	2,902	0.28%
2018/05/11	0	0.00	5	57.50	55.70	-5	2,958	-0.17%
2018/05/09	11	53.98	1	55.60	54.10	10	2,922	0.34%
2018/05/08	1	55.10	1	55.00	55.30	0	2,959	0.00%
2018/05/03	2	50.20	0	0.00	50.40	2	3,005	0.07%
2018/05/02	0	0.00	1	49.50	50.30	-1	3,022	-0.03%
2018/04/27	1	49.50	0	0.00	49.40	1	3,059	0.03%
2018/04/25	2	51.50	0	0.00	50.40	2	3,064	0.07%
2018/04/19	1	54.40	0	0.00	54.30	1	3,135	0.03%
2018/04/13	0	0.00	1	53.10	53.10	-1	3,345	-0.03%
2018/04/11	0	0.00	4	54.50	54.00	-4	3,420	-0.12%
2018/04/10	1	55.30	1	55.30	54.00	0	3,455	0.00%
2018/04/09	0	0.00	1	54.60	55.00	-1	3,452	-0.03%
2018/03/30	4	55.90	0	0.00	56.20	4	3,658	0.11%
2018/03/28	1	56.00	0	0.00	56.00	1	3,722	0.03%
2018/03/27	0	0.00	2	55.70	55.60	-2	3,708	-0.05%
2018/03/26	0	0.00	1	54.50	54.30	-1	3,724	-0.03%
2018/03/16	1	56.60	2	56.35	56.10	-1	3,883	-0.03%
2018/03/14	4	57.00	2	57.60	57.10	2	3,863	0.05%
2018/03/13	1	55.60	0	0.00	54.30	1	3,681	0.03%
2018/03/12	0	0.00	3	55.97	54.80	-3	3,709	-0.08%
2018/03/09	6	53.72	16	54.77	55.00	-10	3,552	-0.28%
2018/03/08	0.1	50.30	0	0.00	50.00	0.1	3,498	0.00%
2018/03/07	1	49.75	0	0.00	49.75	1	3,795	0.03%
2018/03/05	0	0.00	1	49.50	49.50	-1	3,854	-0.03%
2018/03/02	0	0.00	2	51.60	52.10	-2	3,849	-0.05%
2018/03/01	12	51.33	11	51.65	51.70	1	3,840	0.03%
2018/02/22	1	49.60	0	0.00	49.55	1	3,993	0.03%
2018/02/09	1	46.75	0	0.00	46.65	1	4,011	0.02%
2018/02/06	1	48.05	0	0.00	46.05	1	4,040	0.02%
2018/02/02	2	49.80	0	0.00	49.85	2	3,972	0.05%
2018/02/01	3	50.67	1	50.40	50.10	2	3,970	0.05%
2018/01/31	3	51.10	0	0.00	50.40	3	3,969	0.08%
2018/01/30	2	51.08	0	0.00	52.40	2	3,977	0.05%
2018/01/24	0	0.00	1	53.00	53.50	-1	3,999	-0.03%
2018/01/19	0	0.00	4	52.35	52.10	-4	4,146	-0.10%
2018/01/15	2	51.20	0	0.00	51.30	2	4,079	0.05%
2018/01/12	1	50.80	1	51.10	50.90	0	4,089	0.00%
2018/01/10	1	50.00	1	50.10	50.60	0	4,192	0.00%
2018/01/09	9	52.38	0	0.00	51.70	9	4,129	0.22%
2018/01/08	2	54.00	8	54.75	54.00	-6	4,071	-0.15%
2018/01/05	0	0.00	4	55.60	55.50	-4	4,063	-0.10%
2018/01/04	2	55.00	9	55.44	56.40	-7	4,033	-0.17%
2018/01/03	2	55.20	0	0.00	55.40	2	4,027	0.05%
2018/01/02	1	55.10	1	55.00	54.80	0	4,018	0.00%

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

福勝券商分點個股進出
福勝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

福勝 券商分點個股進出 福勝 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

福勝券商分點個股進出
福勝券商分點全部個股操作績效/獲利分析