景碩 (3189)-群益金鼎-高盛券商分點個股進出

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
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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/10	1	93.90	0	0.00	94.20	1	2,892	0.03%
2024/05/09	1	94.20	0	0.00	94.20	1	2,884	0.03%
2024/05/08	3	94.63	1	94.70	95.50	2	2,934	0.07%
2024/05/06	1	94.80	0	0.00	94.80	1	3,233	0.03%
2024/05/03	1	95.40	1	96.20	95.40	0	3,252	0.00%
2024/05/02	1	94.40	3	94.50	95.20	-2	3,258	-0.06%
2024/04/30	1.1	96.13	0	0.00	95.30	1.1	3,273	0.03%
2024/04/29	3	97.90	0.1	97.90	97.90	2.9	3,272	0.09%
2024/04/25	2	96.60	1	97.50	96.80	1	3,312	0.03%
2024/04/24	0	0.00	4	97.50	97.10	-4	3,321	-0.12%
2024/04/23	0	0.00	4	95.80	95.30	-4	3,317	-0.12%
2024/04/17	0	0.00	1	97.00	97.50	-1	3,248	-0.03%
2024/04/16	4	95.90	0	0.00	96.00	4	3,277	0.12%
2024/04/15	3	96.93	0	0.00	97.20	3	3,263	0.09%
2024/04/12	32	99.55	0	0.00	97.80	32	3,248	0.99%
2024/04/11	4	100.50	1	100.50	101.00	3	3,219	0.09%
2024/04/10	7	100.71	0	0.00	99.70	7	3,225	0.22%
2024/04/03	0	0.00	2	103.25	102.00	-2	3,206	-0.06%
2024/04/02	0	0.00	2	103.00	103.00	-2	3,189	-0.06%
2024/04/01	0	0.00	10	101.44	101.50	-10	3,171	-0.32%
2024/03/29	9	98.70	0	0.00	98.70	9	3,152	0.29%
2024/03/28	3	98.90	0	0.00	98.90	3	3,145	0.10%
2024/03/27	3	98.93	1	99.60	99.40	2	3,142	0.06%
2024/03/26	4	100.33	0	0.00	99.70	4	3,197	0.13%
2024/03/21	0	0.00	2	102.50	101.50	-2	3,434	-0.06%
2024/03/20	0	0.00	11.4	102.80	103.00	-11.4	3,478	-0.33%
2024/03/19	0.1	99.28	0	0.00	99.30	0.1	3,381	0.00%
2024/03/18	0	97.80	6	97.72	98.00	-6	3,289	-0.18%
2024/03/15	3.3	93.00	0.2	92.80	92.10	3.2	3,205	0.10%
2024/03/12	1	96.90	0	0.00	96.70	1	3,150	0.03%
2024/03/11	0	0.00	1	99.20	98.20	-1	3,156	-0.03%
2024/03/08	0	0.00	1	97.50	97.00	-1	3,218	-0.03%
2024/03/07	3	94.17	9	94.40	93.80	-6	3,206	-0.19%
2024/03/04	0.3	97.20	0	0.00	96.80	0.3	3,272	0.01%
2024/02/29	5	97.00	0	0.00	96.70	5	3,317	0.15%
2024/02/27	3	96.73	0	0.00	96.20	3	3,302	0.09%
2024/02/26	2	99.35	1	100.00	99.20	1	3,266	0.03%
2024/02/23	2.3	99.47	3	100.00	98.80	-0.8	3,289	-0.02%
2024/02/21	0	0.00	3	102.00	101.50	-3	3,360	-0.09%
2024/02/20	2	102.00	0	0.00	102.00	2	3,383	0.06%
2024/02/19	2	104.50	7	104.86	104.00	-5	3,367	-0.15%
2024/02/16	0	0.00	1	102.50	102.00	-1	3,341	-0.03%
2024/02/15	0	0.00	2	101.25	101.00	-2	3,344	-0.06%
2024/02/05	2	102.00	0	0.00	101.00	2	3,353	0.06%
2024/02/02	0	0.00	1	101.50	102.50	-1	3,370	-0.03%
2024/01/31	2	101.00	0	0.00	100.50	2	3,349	0.06%
2024/01/30	1	104.00	10.1	105.25	103.50	-9.1	3,341	-0.27%
2024/01/29	0	0.00	5	101.60	101.50	-5	3,102	-0.16%
2024/01/25	1.1	101.95	1	101.00	101.00	0.1	3,144	0.00%
2024/01/24	0	0.00	1	100.51	100.50	-1	3,168	-0.03%
2024/01/23	5.5	101.95	2	101.50	101.50	3.5	3,285	0.11%
2024/01/22	4	99.70	2	99.70	100.00	2	3,233	0.06%
2024/01/12	0	95.70	0	0.00	95.70	0	3,286	0.00%
2024/01/10	2.1	96.33	0	0.00	96.40	2.1	3,311	0.06%
2024/01/03	0	98.30	2	98.80	97.80	-2	3,327	-0.06%
2024/01/02	0	0.00	3	98.67	98.20	-3	3,316	-0.09%
2023/12/27	1	99.60	3	99.73	99.60	-2	3,320	-0.06%
2023/12/26	1	100.50	0	0.00	100.50	1	3,327	0.03%
2023/12/22	1	99.50	0	0.00	99.10	1	3,356	0.03%
2023/12/21	0	0.00	1	100.00	99.60	-1	3,369	-0.03%
2023/12/20	3	98.47	0	0.00	98.70	3	3,275	0.09%
2023/12/19	1	96.60	0	0.00	98.30	1	3,213	0.03%
2023/12/18	5	98.58	0	0.00	97.70	5	3,130	0.16%
2023/12/14	1	101.50	0	0.00	102.00	1	2,953	0.03%
2023/12/13	3	102.00	0	0.00	102.00	3	2,959	0.10%
2023/12/08	2	103.50	2	102.75	102.50	0	3,048	0.00%
2023/12/07	1	101.50	0	0.00	101.50	1	3,059	0.03%
2023/12/05	2	103.25	2	103.75	104.50	0	2,998	0.00%
2023/12/04	1	102.00	3	101.33	102.50	-2	2,940	-0.07%
2023/12/01	0	0.00	1	99.40	100.50	-1	2,932	-0.03%
2023/11/30	2	98.25	0	0.00	98.90	2	2,907	0.07%
2023/11/29	2	98.85	0	0.00	99.30	2	2,894	0.07%
2023/11/27	3	98.33	2	97.00	96.40	1	2,838	0.04%
2023/11/23	1	97.00	0	0.00	96.90	1	2,815	0.04%
2023/11/22	1	96.80	3	97.20	96.80	-2	2,807	-0.07%
2023/11/21	3	98.47	46	99.20	98.40	-43	2,789	-1.54%
2023/11/20	0	0.00	1	96.80	97.20	-1	2,716	-0.04%
2023/11/17	3	97.00	0	0.00	96.50	3	2,715	0.11%
2023/11/15	2	96.10	0	0.00	96.20	2	2,676	0.07%
2023/11/14	4	95.00	0	0.00	94.90	4	2,653	0.15%
2023/11/13	4	95.43	4	95.85	95.60	0	2,651	0.00%
2023/11/10	2.2	92.89	1.1	93.19	92.90	1.1	2,632	0.04%
2023/11/09	4	94.53	1	94.60	94.60	3	2,604	0.12%
2023/11/08	3	95.47	3	96.20	95.40	0	2,662	0.00%
2023/11/07	42.1	95.61	0	0.00	95.50	42.1	2,646	1.59%
2023/11/06	3	97.70	0	0.00	97.80	3	2,627	0.11%
2023/11/02	0	0.00	3	97.50	96.50	-3	2,579	-0.12%
2023/11/01	6	95.50	1	96.10	96.00	5	2,564	0.19%
2023/10/31	3.2	96.30	0.2	96.00	94.80	3	2,548	0.12%
2023/10/27	3.1	95.22	0	0.00	95.10	3.1	2,675	0.11%
2023/10/26	2	96.20	2	95.20	96.20	0	2,731	0.00%
2023/10/24	0	100.00	0	0.00	99.90	0	2,780	0.00%
2023/10/17	6	103.50	0	0.00	102.00	6	3,050	0.20%
2023/10/16	1	101.50	0	0.00	101.50	1	3,354	0.03%
2023/10/13	1	103.00	0	0.00	103.00	1	3,733	0.03%
2023/10/12	0	105.00	0	0.00	105.50	0	3,766	0.00%
2023/09/28	0	0.00	1.1	108.45	108.50	-1.1	4,182	-0.03%
2023/09/26	1	105.50	0	0.00	105.50	1	4,207	0.02%
2023/09/20	0.1	111.00	0	0.00	110.50	0.1	4,210	0.00%
2023/09/19	0	0.00	2	113.50	113.00	-2	4,184	-0.05%
2023/09/18	1.3	114.15	2	113.25	113.50	-0.7	4,212	-0.02%
2023/09/14	2	112.00	1	112.00	111.50	1	4,173	0.02%
2023/09/11	0.1	108.50	0	0.00	108.50	0.1	4,186	0.00%
2023/09/06	0	0.00	11	111.00	110.00	-11	4,251	-0.26%
2023/09/05	0	0.00	0.1	108.50	109.00	-0.1	4,240	0.00%
2023/09/01	0	0.00	3	107.33	107.00	-3	4,337	-0.07%
2023/08/31	0	0.00	1	106.50	106.00	-1	4,360	-0.02%
2023/08/28	0	0.00	15	103.00	102.50	-15	4,584	-0.33%
2023/08/25	1	101.50	0	0.00	101.50	1	4,632	0.02%
2023/08/22	0.1	102.00	0	0.00	102.50	0.1	4,965	0.00%
2023/08/17	0	0.00	5	102.00	103.00	-5	5,219	-0.10%
2023/08/14	0	101.00	0	0.00	101.00	0	5,294	0.00%
2023/08/11	0	0.00	30	105.00	105.50	-30	5,265	-0.57%
2023/08/10	3	105.00	0	0.00	104.50	3	5,294	0.06%
2023/08/08	1	106.00	3	106.00	106.00	-2	5,285	-0.04%
2023/08/07	3	107.00	0	0.00	107.50	3	5,304	0.06%
2023/08/04	5	108.00	0	0.00	108.50	5	5,292	0.10%
2023/08/02	0	0.00	1	110.00	108.50	-1	5,317	-0.02%
2023/08/01	0	0.00	1	109.00	107.00	-1	5,279	-0.02%
2023/07/31	2	104.50	0	0.00	103.50	2	5,192	0.04%
2023/07/27	5.1	106.13	1	106.50	106.50	4.1	5,160	0.08%
2023/07/26	2.1	109.76	0	0.00	109.00	2.1	5,209	0.04%
2023/07/25	1	112.50	0	0.00	110.00	1	5,305	0.02%
2023/07/24	1	110.50	4	112.00	110.50	-3	5,305	-0.06%
2023/07/21	4.1	109.68	1	110.00	110.00	3.1	5,361	0.06%
2023/07/20	1	114.00	1	112.50	112.50	0	5,399	0.00%
2023/07/19	22	115.48	25	115.14	113.50	-3	5,363	-0.06%
2023/07/18	9	119.39	2	119.25	120.50	7	5,106	0.14%
2023/07/17	0	0.00	5	113.10	113.50	-5	4,771	-0.10%
2023/07/14	2	112.00	2	113.00	111.50	0	4,833	0.00%
2023/07/13	36	112.28	5	110.90	110.00	31	4,768	0.65%
2023/07/12	3	113.17	0	0.00	113.50	3	4,617	0.06%
2023/07/10	1	115.50	1	115.50	115.50	0	4,496	0.00%
2023/07/07	1	114.00	0	0.00	115.50	1	4,487	0.02%
2023/07/06	1	116.50	5	116.50	117.00	-4	4,488	-0.09%
2023/07/04	5	116.00	1	117.50	117.00	4	4,497	0.09%
2023/07/03	0	0.00	3	117.17	117.00	-3	4,518	-0.07%
2023/06/29	0	0.00	1.1	114.50	115.00	-1.1	4,603	-0.02%
2023/06/28	1	112.50	1	113.00	112.00	0	4,609	0.00%
2023/06/20	0	0.00	1	116.00	116.50	-1	4,878	-0.02%
2023/06/19	1	116.00	1	116.00	114.50	0	5,026	0.00%
2023/06/16	1	115.01	0	0.00	115.00	1	5,101	0.02%
2023/06/15	2	116.76	3	117.67	116.50	-1	5,109	-0.02%
2023/06/14	0	0.00	6	116.92	117.00	-6	5,097	-0.12%
2023/06/13	1	115.50	3	115.00	115.00	-2	5,123	-0.04%
2023/06/12	1	111.00	15	112.03	113.50	-14	5,181	-0.27%
2023/06/09	6	111.08	5	111.60	112.00	1	5,216	0.02%
2023/06/08	15	112.73	8	113.19	111.50	7	5,251	0.13%
2023/06/07	14	115.54	17	116.41	116.00	-3	5,260	-0.06%
2023/06/06	3	118.17	1	118.00	117.50	2	5,269	0.04%
2023/06/05	10	117.20	5	117.20	119.00	5	5,305	0.09%
2023/06/02	3	119.33	13	118.73	118.00	-10	5,298	-0.19%
2023/06/01	3	116.17	7	116.29	116.50	-4	5,261	-0.08%
2023/05/31	7	116.07	3	116.17	116.50	4	5,425	0.07%
2023/05/30	5	115.90	12	116.04	115.50	-7	5,456	-0.13%
2023/05/29	4	117.75	6	116.58	116.00	-2	5,453	-0.04%
2023/05/26	0	0.00	5	115.40	115.50	-5	5,331	-0.09%
2023/05/25	3	113.50	4	114.00	112.00	-1	5,240	-0.02%
2023/05/24	2	110.00	0	0.00	111.00	2	5,096	0.04%
2023/05/22	1	109.99	4	109.63	111.00	-3	5,175	-0.06%
2023/05/19	1	110.50	0	0.00	110.50	1	5,241	0.02%
2023/05/16	1	109.00	0	0.00	108.00	1	5,506	0.02%
2023/05/12	0	109.00	0	0.00	109.00	0	5,573	0.00%
2023/05/11	0	109.50	0	0.00	109.50	0	5,615	0.00%
2023/05/09	0	0.00	1	112.00	111.00	-1	5,678	-0.02%
2023/05/08	2	111.00	5	112.00	111.00	-3	5,818	-0.05%
2023/05/02	5	107.00	0	0.00	106.50	5	6,160	0.08%
2023/04/28	0	0.00	15	111.93	110.50	-15	6,142	-0.24%
2023/04/27	4	107.00	0	0.00	107.50	4	6,023	0.07%
2023/04/26	1	108.00	2	108.25	109.50	-1	6,040	-0.02%
2023/04/25	7	106.29	0	0.00	104.50	7	6,022	0.12%
2023/04/24	0	0.00	1	108.50	108.50	-1	5,935	-0.02%
2023/04/21	5	108.00	1	108.00	107.50	4	5,962	0.07%
2023/04/20	1	108.00	1	109.00	107.50	0	5,966	0.00%
2023/04/19	7	109.79	4	109.00	108.50	3	6,045	0.05%
2023/04/17	1	114.00	0	0.00	113.50	1	6,085	0.02%
2023/04/14	0	0.00	0.3	114.00	113.50	-0.3	6,137	0.00%
2023/04/13	3	114.00	1	114.00	113.50	2	6,169	0.03%
2023/04/12	4	115.13	6	115.33	115.00	-2	6,195	-0.03%
2023/04/11	0	0.00	8	115.50	115.50	-8	6,252	-0.13%
2023/04/10	2	114.50	1	114.00	114.00	1	6,268	0.02%
2023/04/07	0.1	114.50	0	0.00	114.00	0.1	6,313	0.00%
2023/03/30	5	116.70	1	117.00	116.00	4	6,554	0.06%
2023/03/28	12	114.00	1	114.00	113.00	11	7,272	0.15%
2023/03/27	6	116.00	1	115.50	115.50	5	7,392	0.07%
2023/03/24	7	118.93	3	118.33	117.00	4	7,644	0.05%
2023/03/23	4	117.25	2	117.50	119.00	2	7,473	0.03%
2023/03/22	7	118.14	4	117.88	117.50	3	7,466	0.04%
2023/03/21	5	117.00	3	117.33	117.00	2	7,428	0.03%
2023/03/14	2	111.50	1	112.00	113.50	1	8,566	0.01%
2023/03/13	0	0.00	1	113.50	114.00	-1	8,944	-0.01%
2023/03/10	2.1	113.10	4	114.38	113.00	-1.9	9,091	-0.02%
2023/03/09	3	116.17	0	0.00	115.50	3	9,511	0.03%
2023/03/08	2	116.50	2	116.25	116.50	0	9,555	0.00%
2023/03/07	4	116.25	1	115.50	115.50	3	9,625	0.03%
2023/03/06	8	117.94	11	117.86	118.00	-3	9,665	-0.03%
2023/03/03	2	116.25	4	116.25	116.50	-2	9,774	-0.02%
2023/03/02	4	112.00	0	0.00	113.00	4	9,703	0.04%
2023/03/01	0	0.00	1	110.52	111.50	-1	9,719	-0.01%
2023/02/24	1	108.50	2	108.50	108.50	-1	9,782	-0.01%
2023/02/23	1	109.50	0	0.00	110.50	1	9,857	0.01%
2023/02/22	0	0.00	1	109.50	108.50	-1	10,099	-0.01%
2023/02/21	2	111.00	0	0.00	111.00	2	10,281	0.02%
2023/02/16	2	111.50	2	111.25	111.50	0	10,961	0.00%
2023/02/15	3	111.00	3	111.50	111.50	0	11,501	0.00%
2023/02/14	0	0.00	1	108.50	109.00	-1	11,654	-0.01%
2023/02/10	4	107.88	3	107.33	107.00	1	12,731	0.01%
2023/02/09	1	110.00	0	0.00	109.00	1	12,945	0.01%
2023/02/06	0	0.00	5	108.80	108.50	-5	13,602	-0.04%
2023/02/03	1	116.50	2	116.00	115.00	-1	13,644	-0.01%
2023/02/02	1	117.00	2	117.50	119.00	-1	13,761	-0.01%
2023/02/01	3	116.67	1.1	117.50	117.00	1.9	13,847	0.01%
2023/01/31	0	0.00	1.2	111.50	112.50	-1.2	13,907	-0.01%
2023/01/30	0.1	110.00	1	112.00	111.50	-1	14,327	-0.01%
2023/01/12	1	106.50	0	0.00	106.00	1	15,474	0.01%
2023/01/10	0.1	106.50	0	107.50	106.50	0	16,253	0.00%
2023/01/09	1	107.50	2.1	107.48	107.50	-1.1	16,589	-0.01%
2023/01/06	0	0.00	0.2	106.50	106.50	-0.2	16,673	0.00%
2023/01/05	3	102.50	3	103.33	102.50	0	16,733	0.00%
2023/01/04	2.2	103.06	2	103.00	103.00	0.2	16,804	0.00%
2022/12/30	0.2	105.25	1	105.50	104.50	-0.8	17,066	0.00%
2022/12/28	3	105.00	1	106.50	104.50	2	17,392	0.01%
2022/12/27	1	108.00	0	0.00	107.50	1	17,562	0.01%
2022/12/26	2	107.00	2	106.00	106.00	0	17,621	0.00%
2022/12/23	1.1	107.00	1	107.50	107.00	0.1	17,780	0.00%
2022/12/22	4	105.63	2	105.25	107.00	2	17,871	0.01%
2022/12/21	2	104.50	3	105.17	106.50	-1	17,832	-0.01%
2022/12/20	1	109.50	3	109.17	109.50	-2	17,695	-0.01%
2022/12/19	4	111.75	1	112.50	112.00	3	17,412	0.02%
2022/12/16	2	114.50	1	112.50	112.00	1	17,414	0.01%
2022/12/15	1	118.00	0	0.00	118.00	1	17,256	0.01%
2022/12/14	2	116.00	2	116.50	116.50	0	17,352	0.00%
2022/12/13	1.1	118.43	0	0.00	115.00	1.1	17,372	0.01%
2022/12/12	5	116.50	5	117.00	117.00	0	17,320	0.00%
2022/12/09	8.2	119.13	8	117.50	117.50	0.2	17,309	0.00%
2022/12/08	13.3	119.42	10	119.40	120.00	3.3	17,160	0.02%
2022/12/07	31	125.76	7	123.43	121.50	24	17,051	0.14%
2022/12/06	7	135.86	4	137.75	134.50	3	16,598	0.02%
2022/12/05	4	138.25	5.1	138.30	138.50	-1.1	16,437	-0.01%
2022/12/02	2	132.00	5	132.20	133.00	-3	16,119	-0.02%
2022/12/01	5	128.90	7	130.21	130.50	-2	16,148	-0.01%
2022/11/30	1	122.50	1	121.00	122.50	0	15,750	0.00%
2022/11/29	0	0.00	1	121.00	121.00	-1	15,778	-0.01%
2022/11/28	2	121.50	2.3	121.07	122.00	-0.3	15,889	0.00%
2022/11/25	2	121.50	5	120.70	120.50	-3	16,141	-0.02%
2022/11/24	2.2	120.20	0	0.00	120.00	2.2	15,990	0.01%
2022/11/23	0.1	118.00	0	0.00	117.50	0.1	15,932	0.00%
2022/11/22	3	117.83	1	117.48	118.00	2	15,953	0.01%
2022/11/18	4	118.25	5	117.20	116.00	-1	15,912	-0.01%
2022/11/17	4	118.88	1	119.99	120.00	3	15,766	0.02%
2022/11/16	3	121.67	2.2	121.11	121.50	0.8	15,764	0.01%
2022/11/15	10	118.45	2.2	119.64	121.50	7.8	15,744	0.05%
2022/11/14	10	120.60	9.2	120.14	119.00	0.8	15,626	0.01%
2022/11/11	5.2	121.86	9	121.00	119.50	-3.8	15,359	-0.03%
2022/11/10	6.3	112.24	3	112.00	113.00	3.3	14,764	0.02%
2022/11/09	14	111.21	19	112.05	113.50	-5	14,573	-0.03%
2022/11/08	10.2	106.74	16.1	107.06	106.50	-5.9	14,070	-0.04%
2022/11/07	6.2	103.44	7	103.64	104.00	-0.8	13,845	-0.01%
2022/11/04	11	104.55	5	104.40	105.00	6	13,717	0.04%
2022/11/03	11.1	106.05	5	106.40	106.50	6.1	13,615	0.04%
2022/11/02	5	105.70	9	107.11	107.50	-4	13,553	-0.03%
2022/11/01	9	105.39	6	105.42	105.00	3	13,357	0.02%
2022/10/31	7	104.50	6	104.58	104.50	1	13,314	0.01%
2022/10/28	7	104.50	13	104.81	103.50	-6	13,372	-0.04%
2022/10/27	2	103.00	4	103.88	104.00	-2	13,498	-0.01%
2022/10/26	24	101.81	10	100.96	101.50	14	13,425	0.10%
2022/10/25	19	104.68	25	104.24	104.50	-6	13,090	-0.05%
2022/10/24	17	105.29	16	104.81	102.50	1	12,999	0.01%
2022/10/21	6	101.25	11	101.41	100.00	-5	12,968	-0.04%
2022/10/20	6	99.72	9	99.18	100.50	-3	13,114	-0.02%
2022/10/19	9	102.78	13	103.69	102.00	-4	13,204	-0.03%
2022/10/18	11	102.05	12	103.21	102.50	-1	13,000	-0.01%
2022/10/17	27	97.33	15	98.73	103.50	12	12,646	0.09%
2022/10/14	4	97.23	9.1	97.48	99.50	-5.1	12,567	-0.04%
2022/10/13	5.1	93.40	6	90.82	90.50	-0.9	12,680	-0.01%
2022/10/12	7	94.66	8	95.15	95.30	-1	12,686	-0.01%
2022/10/11	6	95.80	5.2	92.85	92.50	0.8	12,786	0.01%
2022/10/07	2	100.75	3.1	102.13	100.50	-1.1	12,896	-0.01%
2022/10/06	4.1	99.58	3	100.50	100.50	1.1	12,854	0.01%
2022/10/05	27	100.30	13	98.91	99.00	14	12,920	0.11%
2022/10/04	2.1	98.22	1.2	97.27	99.90	0.9	12,821	0.01%
2022/10/03	6	94.07	7.2	94.14	94.40	-1.2	12,678	-0.01%
2022/09/30	4.2	88.96	6.2	90.66	93.00	-2	12,805	-0.02%
2022/09/29	7.2	91.43	5.2	91.14	90.30	2	12,880	0.02%
2022/09/28	3.1	95.38	3.1	93.16	92.00	0	12,806	0.00%
2022/09/27	7	94.80	5	96.48	96.70	2	12,851	0.02%
2022/09/26	1.2	95.78	0	0.00	92.60	1.2	12,840	0.01%
2022/09/23	25	99.92	26	100.24	98.00	-1	12,910	-0.01%
2022/09/22	3	100.67	2	101.50	100.00	1	12,866	0.01%
2022/09/21	0	0.00	1	102.50	103.00	-1	12,833	-0.01%
2022/09/20	1	105.00	0	0.00	105.00	1	12,853	0.01%
2022/09/19	1	106.00	2	105.75	105.50	-1	12,941	-0.01%
2022/09/15	1	108.00	0	0.00	108.00	1	13,263	0.01%
2022/09/14	2	109.25	1	107.00	109.50	1	13,373	0.01%
2022/09/12	0	0.00	1	114.50	114.00	-1	13,462	-0.01%
2022/09/08	9	110.78	8	111.31	111.50	1	13,670	0.01%
2022/09/07	13	110.15	11	111.41	108.50	2	13,949	0.01%
2022/09/06	2	112.00	7	112.57	112.00	-5	14,099	-0.04%
2022/09/05	5	113.00	16	113.38	111.50	-11	14,128	-0.08%
2022/09/02	3	111.83	2	111.75	111.50	1	14,070	0.01%
2022/09/01	4	114.50	0	0.00	111.50	4	13,951	0.03%
2022/08/31	1	121.00	2	122.00	123.00	-1	13,744	-0.01%
2022/08/30	4	122.63	2	123.25	122.50	2	13,797	0.01%
2022/08/29	2	120.00	6	121.33	121.50	-4	13,856	-0.03%
2022/08/26	3	129.17	3	129.00	127.00	0	13,872	0.00%
2022/08/25	2	128.50	0	0.00	129.00	2	13,911	0.01%
2022/08/24	2	127.00	3	126.17	125.50	-1	14,102	-0.01%
2022/08/23	5.2	130.57	2	129.50	128.50	3.2	14,148	0.02%
2022/08/22	2	138.50	2.3	139.92	136.50	-0.3	14,263	0.00%
2022/08/19	6	136.42	4	136.88	137.00	2	14,409	0.01%
2022/08/18	14	132.61	10	134.00	134.00	4	14,598	0.03%
2022/08/17	1	134.50	1	135.00	133.00	0	14,786	0.00%
2022/08/16	0.5	135.50	0	0.00	134.00	0.5	14,910	0.00%
2022/08/15	8	135.56	4	134.37	135.50	4	14,923	0.03%
2022/08/12	7	131.21	2	131.50	131.00	5	14,717	0.03%
2022/08/11	1	128.50	2	128.00	128.00	-1	14,565	-0.01%
2022/08/10	2	127.50	2	125.50	125.50	0	14,606	0.00%
2022/08/09	6	129.42	4	129.50	129.50	2	14,629	0.01%
2022/08/08	0	0.00	0.2	126.50	129.00	-0.2	14,652	0.00%
2022/08/05	6	124.92	8.2	126.87	126.50	-2.2	14,664	-0.01%
2022/08/04	19.1	123.15	9	121.67	121.00	10.1	14,570	0.07%
2022/08/03	16.2	126.06	7	123.86	124.00	9.2	14,372	0.06%
2022/08/02	0	0.00	1	131.50	130.00	-1	14,162	-0.01%
2022/08/01	7.1	134.63	5	134.10	134.00	2.1	14,122	0.02%
2022/07/29	3.4	136.44	7	136.00	136.00	-3.6	14,179	-0.03%
2022/07/28	23.1	140.16	16	138.41	130.50	7.1	14,090	0.05%
2022/07/27	8.1	146.93	11	146.77	149.00	-3	13,770	-0.02%
2022/07/26	4	142.74	1	143.00	141.50	3	13,583	0.02%
2022/07/25	0	0.00	5	144.10	146.00	-5	13,607	-0.04%
2022/07/22	3.1	146.64	8	144.94	145.00	-5	13,846	-0.04%
2022/07/21	9	141.51	4	143.00	145.00	5	14,210	0.04%
2022/07/20	1	138.50	1	139.00	138.50	0	14,200	0.00%
2022/07/19	9	137.89	8	134.75	134.50	1	14,036	0.01%
2022/07/18	5	134.50	4.3	136.17	137.00	0.7	14,026	0.01%
2022/07/15	13	132.23	11	132.73	133.50	2	13,869	0.01%
2022/07/14	1	126.50	2	127.75	133.50	-1	13,727	-0.01%
2022/07/13	2	131.00	3	131.83	128.50	-1	13,674	-0.01%
2022/07/12	5	128.70	3	127.33	126.00	2	13,583	0.01%
2022/07/11	17	135.82	16	133.81	134.00	1	13,473	0.01%
2022/07/08	6	135.08	3	134.67	135.00	3	13,560	0.02%
2022/07/07	18	129.44	24	129.56	134.00	-6	13,480	-0.04%
2022/07/06	3	130.50	1	131.00	127.50	2	13,380	0.01%
2022/07/05	0	0.00	4	134.63	133.00	-4	13,413	-0.03%
2022/07/04	6	132.00	4	131.25	130.50	2	13,325	0.02%
2022/07/01	10	135.90	29	130.40	130.00	-19	13,481	-0.14%
2022/06/30	25	141.78	25	142.66	142.50	0	13,388	0.00%
2022/06/29	6	142.58	6	142.00	143.00	0	13,495	0.00%
2022/06/28	6	143.83	3	143.17	144.00	3	13,495	0.02%
2022/06/27	1	150.50	4.1	150.55	151.00	-3.1	13,503	-0.02%
2022/06/24	5	141.70	7.1	141.73	142.50	-2.1	13,538	-0.02%
2022/06/23	14	140.64	12	139.75	138.50	2	13,436	0.01%
2022/06/22	8.1	145.19	4	144.88	145.00	4.1	13,301	0.03%
2022/06/21	25	146.44	29.2	146.42	153.00	-4.2	13,194	-0.03%
2022/06/20	11.1	144.62	14	143.75	143.00	-2.9	13,158	-0.02%
2022/06/17	18	144.17	19	144.95	148.00	-1	13,111	-0.01%
2022/06/16	6	149.08	4	147.13	143.00	2	13,017	0.02%
2022/06/15	10	157.10	12.2	152.65	148.00	-2.2	12,813	-0.02%
2022/06/14	3	158.17	2	161.00	163.00	1	12,769	0.01%
2022/06/13	1	162.50	2	161.50	161.00	-1	12,835	-0.01%
2022/06/10	3	166.17	4	167.13	168.00	-1	12,980	-0.01%
2022/06/09	4	169.13	4	171.38	167.50	0	12,990	0.00%
2022/06/08	11	168.18	3	169.00	168.50	8	12,915	0.06%
2022/06/07	17	169.03	13	170.27	166.50	4	12,937	0.03%
2022/06/06	4	168.88	5	169.80	170.00	-1	13,001	-0.01%
2022/06/02	4	165.63	5	165.50	167.50	-1	13,095	-0.01%
2022/06/01	9	167.39	6	166.92	166.00	3	13,153	0.02%
2022/05/31	6	171.75	4	172.63	175.00	2	13,006	0.02%
2022/05/30	8	170.94	21	172.26	172.50	-13	12,960	-0.10%
2022/05/27	11	160.73	9	163.06	160.50	2	12,843	0.02%
2022/05/26	9	158.44	7	158.57	156.50	2	13,010	0.02%
2022/05/25	17	162.00	16	162.06	164.50	1	13,056	0.01%
2022/05/24	5	164.39	9	165.94	160.50	-4	12,946	-0.03%
2022/05/20	4	172.63	5	171.81	169.00	-1	12,785	-0.01%
2022/05/19	6	171.83	7	171.14	173.50	-1	12,806	-0.01%
2022/05/18	4	176.38	3	176.33	175.00	1	12,902	0.01%
2022/05/17	5	173.40	6	173.17	174.00	-1	12,822	-0.01%
2022/05/16	14	174.54	4	174.75	169.50	10	12,833	0.08%
2022/05/13	6	170.08	6	170.33	172.50	0	12,711	0.00%
2022/05/12	3	166.33	2	166.00	164.00	1	12,656	0.01%
2022/05/11	5	169.70	5	168.60	168.00	0	12,661	0.00%
2022/05/10	7	167.86	7	170.57	172.00	0	12,687	0.00%
2022/05/09	20	170.23	20	169.50	166.50	0	12,792	0.00%
2022/05/06	11	171.82	9	170.83	170.50	2	12,849	0.02%
2022/05/05	3	184.00	2	182.25	181.00	1	12,688	0.01%
2022/05/04	15	175.50	18	177.61	177.00	-3	12,499	-0.02%
2022/05/03	24	171.44	23.1	172.05	175.00	0.9	12,356	0.01%
2022/04/29	8	166.88	23	167.89	171.50	-15	12,334	-0.12%
2022/04/28	16	161.31	11	161.32	160.50	5	12,098	0.04%
2022/04/27	22	161.50	12	161.54	167.50	10	11,828	0.08%
2022/04/26	10.1	174.77	1	180.50	168.50	9.1	11,380	0.08%
2022/04/25	20	176.47	3	176.67	178.00	17	11,284	0.15%
2022/04/22	8	186.06	0	0.00	184.00	8	11,231	0.07%
2022/04/21	11	194.00	14	195.36	197.00	-3	11,195	-0.03%
2022/04/20	10	191.00	34	192.91	192.50	-24	11,212	-0.21%
2022/04/19	2	191.00	6	188.42	188.50	-4	11,181	-0.04%
2022/04/18	9	180.11	5	180.20	184.00	4	11,184	0.04%
2022/04/15	2	182.50	1	186.50	181.00	1	11,315	0.01%
2022/04/14	5	190.40	6	191.50	189.50	-1	11,392	-0.01%
2022/04/13	5	185.50	0	0.00	187.00	5	11,354	0.04%
2022/04/12	11	181.82	14	185.04	185.50	-3	11,335	-0.03%
2022/04/11	4	184.38	1	183.00	182.50	3	11,225	0.03%
2022/04/08	9	194.17	5	193.80	192.00	4	11,119	0.04%
2022/04/07	11.1	197.85	5	198.20	192.50	6.1	11,093	0.05%
2022/04/06	4	198.75	15	200.60	205.00	-11	10,782	-0.10%
2022/04/01	2	196.75	16	201.44	202.50	-14	10,648	-0.13%
2022/03/31	2	192.75	0	0.00	194.50	2	10,713	0.02%
2022/03/30	10	198.50	3	199.00	198.00	7	10,682	0.07%
2022/03/29	5	196.80	1	193.50	193.50	4	10,621	0.04%
2022/03/25	1	207.00	0	0.00	203.00	1	10,409	0.01%
2022/03/23	1	199.00	6	201.00	199.50	-5	10,287	-0.05%
2022/03/21	4	191.39	2	194.25	192.00	2	10,192	0.02%
2022/03/18	5	185.00	4	183.63	188.00	1	10,105	0.01%
2022/03/17	8	180.50	10	182.95	186.50	-2	10,020	-0.02%
2022/03/16	3	172.50	2	174.75	172.50	1	9,818	0.01%
2022/03/15	4	176.25	1	172.00	172.00	3	9,746	0.03%
2022/03/14	15	188.20	2	191.00	188.00	13	9,658	0.13%
2022/03/11	7	190.71	8	191.19	193.00	-1	9,703	-0.01%
2022/03/10	4	193.50	3	195.50	197.00	1	9,742	0.01%
2022/03/09	2	186.00	0	0.00	186.00	2	9,942	0.02%
2022/03/08	5	193.00	3.1	194.79	185.50	1.9	10,028	0.02%
2022/03/07	0	0.00	1	199.00	197.00	-1	9,976	-0.01%
2022/03/04	1	214.00	2	217.50	217.50	-1	10,116	-0.01%
2022/03/03	11	223.27	10	219.15	217.00	1	10,209	0.01%
2022/03/02	11	219.86	9	222.22	222.50	2	10,300	0.02%
2022/03/01	8	231.56	8.5	231.18	224.50	-0.5	10,268	0.00%
2022/02/25	5	222.10	8	221.31	227.00	-3	9,965	-0.03%
2022/02/24	10	211.25	10	212.95	212.00	0	9,643	0.00%
2022/02/23	1	213.00	1	215.00	213.50	0	9,527	0.00%
2022/02/22	2	215.00	0	0.00	210.00	2	9,546	0.02%
2022/02/21	6	217.83	2	218.50	216.50	4	9,569	0.04%
2022/02/18	6	217.92	2	218.00	218.00	4	9,639	0.04%
2022/02/17	6	217.00	6.1	216.24	214.50	-0.1	9,695	0.00%
2022/02/16	6	221.08	4	219.75	217.50	2	9,885	0.02%
2022/02/15	2	219.00	2	217.50	215.50	0	9,957	0.00%
2022/02/14	2	218.50	2	215.50	215.50	0	10,091	0.00%
2022/02/11	2	219.50	2	221.50	221.50	0	10,208	0.00%
2022/02/10	7	223.93	7	223.50	221.00	0	10,273	0.00%
2022/02/09	9	217.72	9	218.56	224.50	0	10,328	0.00%
2022/02/08	9	207.72	9	208.39	210.00	0	10,357	0.00%
2022/02/07	1	205.00	0	0.00	202.50	1	10,415	0.01%
2022/01/26	0	0.00	2	201.75	201.50	-2	10,728	-0.02%
2022/01/25	4	201.75	4.1	199.10	198.00	-0.1	11,165	0.00%
2022/01/24	2	203.00	2	206.00	206.00	0	11,590	0.00%
2022/01/21	0.3	207.00	0	0.00	200.50	0.3	12,083	0.00%
2022/01/18	3	216.50	3	217.33	217.50	0	13,603	0.00%
2022/01/17	2	206.50	2	208.00	208.50	0	13,734	0.00%
2022/01/13	5	201.40	5	199.80	200.50	0	14,596	0.00%
2022/01/12	2	202.75	4	202.38	201.00	-2	15,503	-0.01%
2022/01/11	8.5	203.00	7	202.29	200.00	1.5	15,874	0.01%
2022/01/10	7	204.00	6	206.00	206.50	1	16,040	0.01%
2022/01/07	4	214.38	5	212.50	212.50	-1	16,284	-0.01%
2022/01/06	4	225.25	2	226.50	228.00	2	16,485	0.01%
2022/01/05	7	234.36	6	231.42	230.00	1	16,749	0.01%
2022/01/03	2	239.00	4	236.75	236.00	-2	17,532	-0.01%
2021/12/30	3	233.00	0	0.00	233.00	3	17,819	0.02%
2021/12/29	0	0.00	2	236.50	236.50	-2	17,930	-0.01%
2021/12/28	0	0.00	2	239.50	239.50	-2	18,294	-0.01%
2021/12/27	12	245.79	5	245.80	237.00	7	18,566	0.04%
2021/12/24	4	239.75	7	238.50	238.50	-3	18,515	-0.02%
2021/12/23	5	235.90	9	236.89	237.50	-4	18,745	-0.02%
2021/12/22	1	232.00	3	232.33	232.00	-2	18,920	-0.01%
2021/12/21	0	0.00	1	229.00	229.00	-1	19,147	-0.01%
2021/12/20	4	233.38	5	231.30	226.50	-1	19,327	-0.01%
2021/12/17	5	231.80	4	230.00	231.00	1	19,509	0.01%
2021/12/16	3	231.83	3	233.17	233.50	0	19,787	0.00%
2021/12/15	4	224.13	2	220.25	227.00	2	19,869	0.01%
2021/12/14	0	0.00	1	224.50	220.00	-1	19,971	-0.01%
2021/12/13	3	229.00	2	227.50	230.50	1	20,096	0.00%
2021/12/10	3	228.83	1	226.50	225.50	2	20,165	0.01%
2021/12/09	3	232.33	1	229.50	229.50	2	20,198	0.01%
2021/12/08	1	234.01	2	235.75	237.00	-1	20,324	0.00%
2021/12/07	9	233.22	3	233.50	228.00	6	20,560	0.03%
2021/12/06	4	234.63	2	232.50	237.00	2	20,856	0.01%
2021/12/03	5	235.20	12	239.46	241.00	-7	21,325	-0.03%
2021/12/02	4	228.88	3	227.83	230.00	1	21,728	0.00%
2021/12/01	4	232.50	0	0.00	228.00	4	22,102	0.02%
2021/11/30	2	235.00	3	239.83	240.50	-1	22,466	0.00%
2021/11/29	3	231.17	6	227.67	234.00	-3	22,504	-0.01%
2021/11/26	8	233.31	3	235.17	231.00	5	22,542	0.02%
2021/11/25	9	238.50	8	239.19	239.00	1	22,725	0.00%
2021/11/24	11	236.64	14	238.43	234.50	-3	22,834	-0.01%
2021/11/23	5	234.80	4	233.25	232.00	1	23,249	0.00%
2021/11/22	9	233.33	9.3	233.68	238.00	-0.3	23,423	0.00%
2021/11/19	8	236.38	10	237.75	235.00	-2	23,817	-0.01%
2021/11/18	0	0.00	1	236.50	236.50	-1	24,138	0.00%
2021/11/17	2	233.25	2	237.25	243.00	0	24,245	0.00%
2021/11/16	2	235.25	1	235.54	236.00	1	24,279	0.00%
2021/11/15	6	251.75	5	251.18	243.00	1	24,276	0.00%
2021/11/12	8	250.94	14	250.18	251.00	-6	24,240	-0.02%
2021/11/11	9	246.67	6	246.92	243.50	3	24,079	0.01%
2021/11/10	16	243.09	17	245.26	250.00	-1	23,974	0.00%
2021/11/09	14	245.93	14	246.04	243.50	0	23,930	0.00%
2021/11/08	6	243.75	6	242.42	242.50	0	23,982	0.00%
2021/11/05	20	245.13	19	246.87	249.50	1	23,957	0.00%
2021/11/04	3	244.33	8	243.31	242.00	-5	23,880	-0.02%
2021/11/03	15	233.90	11	236.14	241.50	4	23,773	0.02%
2021/11/02	13.3	239.63	14	237.43	233.00	-0.8	23,548	0.00%
2021/11/01	16	247.75	13	249.65	239.50	3	23,279	0.01%
2021/10/29	27	245.31	24	246.25	244.00	3	22,958	0.01%
2021/10/28	12	245.63	12	246.83	246.50	0	22,556	0.00%
2021/10/27	13	251.92	19	251.97	249.50	-6	22,275	-0.03%
2021/10/26	18	246.61	17	240.32	236.00	1	21,599	0.00%
2021/10/25	23	239.33	22	240.55	245.00	1	21,430	0.00%
2021/10/22	15	239.13	14	236.75	236.50	1	21,501	0.00%
2021/10/21	23	240.09	18	239.36	233.00	5	21,414	0.02%
2021/10/20	59	242.04	59	239.53	248.00	0	20,975	0.00%
2021/10/19	14	229.04	14.2	234.56	237.50	-0.2	20,214	0.00%
2021/10/18	12	212.54	14	213.68	216.00	-2	20,181	-0.01%
2021/10/15	28	209.07	29	210.95	210.00	-1	20,158	0.00%
2021/10/14	11	203.09	9	202.56	200.00	2	19,953	0.01%
2021/10/13	30	212.60	28	203.68	203.00	2	19,745	0.01%
2021/10/12	30	218.12	30	219.27	219.00	0	19,609	0.00%
2021/10/08	88	215.17	89	214.65	221.00	-1	19,698	-0.01%
2021/10/07	6	199.67	14	205.07	211.00	-8	19,487	-0.04%
2021/10/06	17	197.79	23	200.07	192.00	-6	19,542	-0.03%
2021/10/05	27	194.89	29	191.34	201.50	-2	19,785	-0.01%
2021/10/04	28	199.11	12	199.42	191.00	16	19,784	0.08%
2021/10/01	13	198.65	13	200.19	200.50	0	20,020	0.00%
2021/09/30	26	199.12	28	198.73	202.00	-2	20,296	-0.01%
2021/09/29	7	195.71	4	195.75	193.00	3	20,608	0.01%
2021/09/28	15	199.43	9	199.72	207.00	6	20,728	0.03%
2021/09/27	1	214.50	1	206.00	206.50	0	20,624	0.00%
2021/09/24	11	217.45	13	217.46	217.00	-2	20,506	-0.01%
2021/09/23	16	211.06	18.2	212.56	215.00	-2.2	20,337	-0.01%
2021/09/22	5	203.90	1	210.00	204.00	4	20,080	0.02%
2021/09/17	7	208.50	11	209.18	212.00	-4	20,105	-0.02%
2021/09/16	6	206.58	6	206.08	205.00	0	20,087	0.00%
2021/09/15	9	199.78	8	200.56	204.00	1	20,140	0.00%
2021/09/14	5	204.20	6	204.00	202.50	-1	20,576	0.00%
2021/09/13	6	205.42	6	205.08	202.50	0	21,004	0.00%
2021/09/10	4	203.38	6	204.17	209.50	-2	21,183	-0.01%
2021/09/09	34	199.84	17	200.32	204.00	17	21,152	0.08%
2021/09/08	30.1	207.49	38	203.32	200.50	-8	20,915	-0.04%
2021/09/07	73	218.32	78	215.72	222.50	-5	20,466	-0.02%
2021/09/06	14	225.07	13	223.62	229.00	1	19,797	0.01%
2021/09/03	17	207.51	24	207.71	219.00	-7	19,314	-0.04%
2021/09/02	16	202.66	31	203.21	202.50	-15	18,905	-0.08%
2021/09/01	9	197.72	8	198.06	198.00	1	18,890	0.01%
2021/08/31	24.2	195.51	23.1	196.73	200.50	1.1	19,285	0.01%
2021/08/30	32	203.58	36.1	202.78	205.00	-4.1	19,724	-0.02%
2021/08/27	47	203.35	45.1	204.21	202.00	2	19,769	0.01%
2021/08/26	27	194.11	32	192.11	196.00	-5	19,606	-0.03%
2021/08/25	17	195.68	13.1	194.66	195.50	4	19,482	0.02%
2021/08/24	23	182.22	20.1	182.06	185.00	3	19,144	0.02%
2021/08/23	13	181.58	22	177.14	184.50	-9	18,981	-0.05%
2021/08/20	26	166.13	8	166.50	168.00	18	18,870	0.10%
2021/08/19	19	168.55	41	167.72	159.00	-22	18,780	-0.12%
2021/08/18	14.1	169.47	6	169.33	172.50	8.1	18,751	0.04%
2021/08/17	9	169.94	22	166.91	165.50	-13	18,722	-0.07%
2021/08/16	11	170.27	2.5	169.40	172.50	8.5	18,727	0.05%
2021/08/13	14	177.96	7	180.21	174.50	7	18,812	0.04%
2021/08/12	9	176.28	21	175.17	180.00	-12	18,829	-0.06%
2021/08/11	30	172.98	18	170.22	170.50	12	18,676	0.06%
2021/08/10	0	0.00	2	179.25	181.00	-2	18,783	-0.01%
2021/08/09	2	176.75	0	0.00	176.00	2	18,841	0.01%
2021/08/06	13	181.54	11	182.32	181.50	2	18,864	0.01%
2021/08/05	23	187.41	23	185.28	186.50	0	18,898	0.00%
2021/08/04	4	187.38	28	185.14	182.00	-24	18,944	-0.13%
2021/08/03	16	188.19	18	188.22	190.00	-2	18,935	-0.01%
2021/08/02	18	183.31	11	185.27	188.00	7	18,806	0.04%
2021/07/30	4.2	188.87	3	192.00	184.00	1.2	18,849	0.01%
2021/07/29	33	191.52	34	189.44	194.00	-1	18,762	-0.01%
2021/07/28	61	173.05	38	174.20	179.50	23	18,481	0.12%
2021/07/27	13	184.92	6	190.67	184.00	7	18,249	0.04%
2021/07/26	1	194.50	0	0.00	197.00	1	18,009	0.01%
2021/07/23	39	200.94	57	198.92	199.50	-18	17,961	-0.10%
2021/07/22	6	202.83	13	203.96	209.50	-7	18,108	-0.04%
2021/07/21	6	188.00	8	190.38	190.50	-2	17,898	-0.01%
2021/07/20	6	191.08	3.2	190.22	186.00	2.8	17,766	0.02%
2021/07/19	35	188.46	35	188.21	186.50	0	17,608	0.00%
2021/07/16	4.2	188.24	2	190.25	193.00	2.2	17,533	0.01%
2021/07/15	34	187.79	14	193.71	195.50	20	17,337	0.12%
2021/07/14	7	183.50	30	182.50	181.00	-23	16,919	-0.14%
2021/07/13	21	177.07	13	174.62	176.50	8	16,770	0.05%
2021/07/12	39	183.41	34	178.62	188.50	5	16,627	0.03%
2021/07/09	16	172.66	8	171.63	176.00	8	16,335	0.05%
2021/07/08	36	167.86	38	166.46	174.00	-2	16,122	-0.01%
2021/07/07	18	160.78	22	159.64	159.00	-4	15,711	-0.03%
2021/07/06	69	154.02	65	155.15	159.00	4	15,290	0.03%
2021/07/05	6	142.33	5	142.50	150.00	1	14,862	0.01%
2021/07/02	2	135.25	1.1	134.59	136.50	0.9	14,581	0.01%
2021/06/30	6	133.50	16	131.81	135.00	-10	14,662	-0.07%
2021/06/29	19	132.00	9	131.33	131.00	10	14,834	0.07%
2021/06/28	10	132.75	27	132.24	131.50	-17	15,167	-0.11%
2021/06/25	8	138.19	7	138.00	136.50	1	15,362	0.01%
2021/06/24	36	138.35	38	139.84	136.50	-2	15,430	-0.01%
2021/06/23	24	137.83	23	138.04	137.00	1	15,546	0.01%
2021/06/22	47	134.13	44	135.66	137.50	3	15,065	0.02%
2021/06/21	18	128.67	33	127.45	125.00	-15	14,550	-0.10%
2021/06/18	18	126.19	19	123.13	124.50	-1	14,173	-0.01%
2021/06/17	24	118.92	11	122.09	122.00	13	13,875	0.09%
2021/06/16	5	117.30	15	117.20	115.50	-10	13,705	-0.07%
2021/06/15	11	118.55	2	118.75	118.50	9	13,595	0.07%
2021/06/11	9	120.22	7	121.29	118.00	2	13,544	0.01%
2021/06/10	6.1	122.07	5	122.40	121.50	1.1	13,417	0.01%
2021/06/09	8	123.19	3	122.50	121.50	5	13,330	0.04%
2021/06/08	9	127.06	10	125.65	122.00	-1	13,062	-0.01%
2021/06/07	45	121.77	47	122.30	126.00	-2	12,554	-0.02%
2021/06/04	2	116.25	7	115.43	116.00	-5	11,828	-0.04%
2021/06/03	17	115.79	50	113.36	118.50	-33	11,556	-0.29%
2021/06/02	26	109.50	1	108.00	108.50	25	11,197	0.22%
2021/06/01	3	109.67	4	110.88	109.50	-1	11,169	-0.01%
2021/05/31	9	110.17	7	108.50	109.50	2	11,115	0.02%
2021/05/28	1	106.50	2	106.48	104.50	-1	10,979	-0.01%
2021/05/27	3	101.50	13	102.19	103.00	-10	10,978	-0.09%
2021/05/26	19	106.53	29	105.31	104.50	-10	10,998	-0.09%
2021/05/25	22	103.63	10	101.69	104.50	12	11,058	0.11%
2021/05/24	3	94.87	3	95.53	96.00	0	11,321	0.00%
2021/05/21	8	94.23	7	93.21	94.40	1	11,439	0.01%
2021/05/20	4	90.53	5	89.76	88.20	-1	11,606	-0.01%
2021/05/19	4	94.10	6	93.97	94.00	-2	11,700	-0.02%
2021/05/18	8	94.16	4	94.65	94.20	4	11,978	0.03%
2021/05/17	11	91.35	10	92.16	90.20	1	12,115	0.01%
2021/05/14	7	91.29	10	90.46	89.20	-3	12,079	-0.02%
2021/05/13	6	87.39	7	88.49	86.10	-1	12,285	-0.01%
2021/05/12	14	88.85	22	87.30	87.40	-8	12,262	-0.07%
2021/05/11	9	92.00	5.1	91.73	88.00	3.9	12,169	0.03%
2021/05/10	16	99.79	14	96.94	96.20	2	12,243	0.02%
2021/05/07	3	100.00	4	99.50	100.50	-1	12,339	-0.01%
2021/05/06	6	96.80	5	97.22	95.50	1	12,339	0.01%
2021/05/05	1	96.20	1	97.90	95.00	0	12,391	0.00%
2021/05/04	2	96.35	2	98.05	97.60	0	12,417	0.00%
2021/05/03	4	100.85	5	101.00	102.00	-1	12,442	-0.01%
2021/04/29	9	106.22	5	106.40	105.50	4	12,594	0.03%
2021/04/28	9	111.83	8	111.88	109.00	1	12,756	0.01%
2021/04/27	6	106.33	8	106.75	107.50	-2	12,631	-0.02%
2021/04/26	4	112.13	3	114.83	111.00	1	12,451	0.01%
2021/04/23	3	111.67	4	112.88	113.00	-1	12,412	-0.01%
2021/04/22	9	111.33	8	110.13	108.50	1	12,462	0.01%
2021/04/21	4	111.38	3	112.33	111.00	1	12,475	0.01%
2021/04/20	7	112.93	3	114.00	114.00	4	12,822	0.03%
2021/04/19	10	115.55	7	117.71	113.00	3	13,083	0.02%
2021/04/16	6	114.17	8	114.13	116.50	-2	13,118	-0.02%
2021/04/15	4	109.25	6	110.00	110.50	-2	12,997	-0.02%
2021/04/14	4	104.38	4	104.38	104.50	0	13,102	0.00%
2021/04/13	3	108.83	2	108.00	107.50	1	13,201	0.01%
2021/04/12	2	114.50	20	109.95	112.00	-18	13,332	-0.14%
2021/04/09	31	114.13	32	115.64	112.00	-1	13,534	-0.01%
2021/04/08	12.1	113.62	1	113.50	112.00	11.1	13,409	0.08%
2021/04/07	3	113.83	6	114.33	115.00	-3	13,361	-0.02%
2021/04/06	34	115.18	25	115.46	116.00	9	13,343	0.07%
2021/04/01	2	109.25	0	0.00	109.50	2	13,182	0.02%
2021/03/31	19	111.84	22	111.20	112.00	-3	12,952	-0.02%
2021/03/30	14	105.39	11	106.95	105.50	3	12,575	0.02%
2021/03/29	3	102.00	3	100.03	100.50	0	12,244	0.00%
2021/03/26	8	98.19	17	99.99	102.50	-9	12,027	-0.07%
2021/03/24	3	94.00	3.2	94.85	93.30	-0.2	11,666	0.00%
2021/03/23	1	92.00	0	0.00	90.70	1	11,678	0.01%
2021/03/22	1.2	90.00	2	90.45	91.50	-0.8	11,766	-0.01%
2021/03/19	1	92.20	1	90.40	90.60	0	11,844	0.00%
2021/03/18	1	93.60	2	93.85	93.40	-1	11,924	-0.01%
2021/03/17	2	93.55	1	94.00	92.70	1	12,204	0.01%
2021/03/16	1	93.00	0	0.00	93.30	1	12,264	0.01%
2021/03/15	1	93.80	0	0.00	93.70	1	12,329	0.01%
2021/03/12	7	96.03	7	95.51	95.00	0	12,394	0.00%
2021/03/11	1	94.60	1	93.70	94.90	0	12,461	0.00%
2021/03/10	3	93.20	5	93.88	94.90	-2	12,435	-0.02%
2021/03/09	2	91.60	2	92.70	89.60	0	12,473	0.00%
2021/03/08	2	93.10	6	93.30	92.20	-4	12,630	-0.03%
2021/03/05	8	92.48	5	91.74	91.10	3	13,043	0.02%
2021/03/04	4	92.43	3	92.67	92.00	1	13,503	0.01%
2021/03/02	2	97.10	0	0.00	93.60	2	14,989	0.01%
2021/02/26	0	0.00	2	98.80	96.10	-2	15,742	-0.01%
2021/02/25	2	98.05	2	100.30	99.50	0	16,067	0.00%
2021/02/24	11	99.33	18	99.61	96.50	-7	15,944	-0.04%
2021/02/23	5.5	96.46	2	97.50	95.30	3.5	15,577	0.02%
2021/02/22	1	95.00	26	98.33	98.50	-25	15,472	-0.16%
2021/02/19	4	91.90	99	91.58	93.00	-95	15,248	-0.62%
2021/02/18	4	88.83	9	89.93	91.30	-5	15,315	-0.03%
2021/02/17	1	87.70	8	86.21	88.30	-7	15,075	-0.05%
2021/02/05	5	80.36	4	80.88	80.30	1	14,865	0.01%
2021/02/04	5	79.32	5	80.38	82.00	0	14,829	0.00%
2021/02/03	1	78.30	3	76.97	79.10	-2	14,645	-0.01%
2021/02/02	1	75.60	1	76.80	75.50	0	14,931	0.00%
2021/02/01	5	74.46	1	74.70	74.30	4	14,977	0.03%
2021/01/29	6	80.60	1	79.80	78.10	5	15,047	0.03%
2021/01/28	4	83.08	1	81.90	81.60	3	15,432	0.02%
2021/01/27	4	85.63	4	86.30	85.50	0	16,075	0.00%
2021/01/26	6	89.53	9	88.31	87.10	-3	16,288	-0.02%
2021/01/25	7	91.29	7	88.70	87.90	0	16,816	0.00%
2021/01/22	4	92.10	3	91.77	91.50	1	16,867	0.01%
2021/01/21	21	90.26	22	90.36	89.30	-1	17,204	-0.01%
2021/01/20	103	87.83	14	89.86	87.20	89	17,173	0.52%	大買/
2021/01/19	0	0.00	2	87.80	87.70	-2	17,140	-0.01%
2021/01/18	4	87.38	1	87.90	88.10	3	17,175	0.02%
2021/01/15	8	88.65	8	88.88	88.30	0	17,186	0.00%
2021/01/14	2	88.65	7	87.97	87.70	-5	17,319	-0.03%
2021/01/13	14	90.84	14	90.55	89.10	0	17,321	0.00%
2021/01/12	28	90.12	31	89.42	90.00	-3	17,027	-0.02%
2021/01/11	14	87.99	10	88.64	88.70	4	16,874	0.02%
2021/01/08	1	87.30	10	86.47	86.20	-9	16,876	-0.05%
2021/01/07	9	86.93	11	87.16	88.20	-2	17,285	-0.01%
2021/01/06	9	86.26	8	85.66	85.00	1	17,545	0.01%
2021/01/05	10	85.31	11	85.90	85.80	-1	17,390	-0.01%
2021/01/04	9	84.40	8	84.33	85.00	1	17,323	0.01%
2020/12/31	1	80.40	2	81.05	80.90	-1	17,264	-0.01%
2020/12/30	4	80.48	1	81.50	80.50	3	17,305	0.02%
2020/12/29	2	80.85	1	82.40	80.40	1	17,324	0.01%
2020/12/28	2	80.95	1	82.30	80.50	1	17,313	0.01%
2020/12/25	3	81.37	1	81.40	81.40	2	17,307	0.01%
2020/12/24	1	81.70	0	0.00	82.50	1	17,381	0.01%
2020/12/23	1	81.20	1	81.00	82.00	0	17,506	0.00%
2020/12/21	4	81.85	4	82.05	82.20	0	17,662	0.00%
2020/12/18	3	83.83	3	84.07	84.40	0	17,650	0.00%
2020/12/17	3	84.63	3	85.57	84.00	0	17,731	0.00%
2020/12/16	1	84.40	2	85.10	84.70	-1	17,683	-0.01%
2020/12/15	5	85.08	3	86.27	84.00	2	17,650	0.01%
2020/12/14	9	85.44	8	85.15	86.30	1	17,707	0.01%
2020/12/11	8	85.89	10	86.12	83.60	-2	17,937	-0.01%
2020/12/10	5	84.92	5	84.34	84.20	0	18,101	0.00%
2020/12/09	0	0.00	1	86.30	85.70	-1	18,131	-0.01%
2020/12/08	4	86.48	1	87.20	86.70	3	18,114	0.02%
2020/12/07	4	86.33	9	86.50	85.50	-5	18,060	-0.03%
2020/12/04	8	86.21	11	86.40	85.90	-3	17,952	-0.02%
2020/12/03	7	86.00	10	85.29	87.10	-3	17,902	-0.02%
2020/12/02	5	86.00	6	86.48	86.80	-1	17,932	-0.01%
2020/12/01	25	87.00	7	87.03	85.80	18	17,834	0.10%
2020/11/30	19	92.89	19	92.45	90.70	0	17,563	0.00%
2020/11/27	35	92.15	37	91.63	91.00	-2	17,211	-0.01%
2020/11/26	31	89.09	41	89.03	92.40	-10	16,793	-0.06%
2020/11/25	44	85.78	44	85.42	84.00	0	15,961	0.00%
2020/11/24	3	83.40	9	84.29	84.70	-6	15,358	-0.04%
2020/11/23	4	76.70	7	76.81	77.00	-3	15,027	-0.02%
2020/11/20	8	75.35	2	75.80	75.20	6	14,990	0.04%
2020/11/19	5	75.82	1	75.70	75.60	4	15,066	0.03%
2020/11/18	20	78.04	52	77.77	77.20	-32	15,162	-0.21%
2020/11/17	40	76.87	9	77.54	78.40	31	15,253	0.20%
2020/11/16	1	75.70	20	76.40	75.40	-19	15,178	-0.13%
2020/11/13	35	75.24	12	75.41	76.00	23	15,309	0.15%
2020/11/12	7	78.00	7	78.40	77.00	0	15,305	0.00%
2020/11/11	6	78.77	6	78.42	78.00	0	15,513	0.00%
2020/11/10	7	79.60	7	79.46	78.10	0	16,185	0.00%
2020/11/09	5	78.52	2	78.30	77.80	3	16,619	0.02%
2020/11/06	9	78.27	10	77.82	77.20	-1	17,036	-0.01%
2020/11/05	15	79.06	16	79.03	78.30	-1	17,082	-0.01%
2020/11/04	17	77.62	22	77.43	78.00	-5	16,720	-0.03%
2020/11/03	15	72.66	12	72.35	73.30	3	16,115	0.02%
2020/11/02	19	71.46	24	71.89	72.30	-5	15,984	-0.03%
2020/10/30	2	69.10	7	69.39	69.10	-5	15,737	-0.03%
2020/10/29	7	69.21	17	68.46	68.90	-10	15,809	-0.06%
2020/10/28	11	66.17	10	65.31	65.80	1	15,306	0.01%
2020/10/27	3	68.27	7	68.17	67.40	-4	15,332	-0.03%
2020/10/26	3	66.83	0	0.00	66.70	3	15,433	0.02%
2020/10/23	3	67.77	2	68.05	67.80	1	15,551	0.01%
2020/10/22	13	69.40	2	69.05	68.90	11	15,856	0.07%
2020/10/21	2	72.20	0	0.00	71.80	2	15,640	0.01%
2020/10/20	0	0.00	2	70.80	71.50	-2	15,742	-0.01%
2020/10/19	11	71.92	7	71.84	72.40	4	15,732	0.03%
2020/10/16	15	72.35	8	71.10	70.10	7	15,759	0.04%
2020/10/15	14	72.95	21	72.26	72.80	-7	15,850	-0.04%
2020/10/14	9	72.08	10	71.94	72.30	-1	15,363	-0.01%
2020/10/13	15	66.96	1	67.20	67.30	14	14,959	0.09%
2020/10/12	0	0.00	6	68.38	68.40	-6	14,992	-0.04%
2020/10/08	7	68.17	5	68.40	68.10	2	15,011	0.01%
2020/10/07	3	67.40	4	67.55	67.10	-1	14,852	-0.01%
2020/10/06	6	67.05	5	66.90	66.50	1	14,831	0.01%
2020/10/05	4	66.90	3	66.87	66.60	1	14,962	0.01%
2020/09/30	2	64.75	19	64.71	65.90	-17	15,080	-0.11%
2020/09/29	7	64.83	0	0.00	64.90	7	15,146	0.05%
2020/09/28	3	66.80	6	64.42	66.40	-3	15,193	-0.02%
2020/09/25	9	62.67	0	0.00	62.50	9	15,142	0.06%
2020/09/24	25	65.26	5	65.44	64.90	20	15,156	0.13%
2020/09/23	3	65.13	9	65.47	65.00	-6	15,192	-0.04%
2020/09/22	6	66.47	2	66.90	66.40	4	15,480	0.03%
2020/09/21	0	0.00	3	69.00	68.10	-3	15,912	-0.02%
2020/09/18	2	68.95	11	68.86	68.90	-9	16,263	-0.06%
2020/09/17	11	68.03	2	68.70	68.00	9	16,280	0.06%
2020/09/16	16	69.74	5	70.44	69.20	11	16,266	0.07%
2020/09/15	13	68.68	20	68.13	68.70	-7	16,187	-0.04%
2020/09/14	1	65.00	13	64.70	65.40	-12	16,305	-0.07%
2020/09/11	12	62.21	14	62.34	62.20	-2	16,451	-0.01%
2020/09/10	1	63.30	0	0.00	63.20	1	16,575	0.01%
2020/09/09	2	63.20	2	64.60	64.40	0	16,862	0.00%
2020/09/07	6	64.85	2	64.20	64.00	4	17,740	0.02%
2020/09/04	18	66.58	19	65.49	67.00	-1	18,605	-0.01%
2020/09/03	5	66.52	4	68.10	66.10	1	19,085	0.01%
2020/09/02	23	67.03	16	67.22	67.40	7	18,943	0.04%
2020/09/01	23	67.43	22	67.03	68.00	1	18,918	0.01%
2020/08/31	0	0.00	1	64.80	63.80	-1	18,645	-0.01%
2020/08/28	14	64.12	11	63.95	63.80	3	18,598	0.02%
2020/08/27	1	66.80	4	67.50	66.60	-3	18,462	-0.02%
2020/08/26	4	66.75	2	67.40	66.30	2	18,586	0.01%
2020/08/25	5	66.88	5	67.36	67.50	0	18,694	0.00%
2020/08/24	8	67.69	6	68.97	66.30	2	18,625	0.01%
2020/08/21	9	69.42	2	70.25	68.90	7	18,469	0.04%
2020/08/20	5	71.48	3	70.90	69.80	2	18,355	0.01%
2020/08/19	1	81.40	2	80.10	77.50	-1	18,230	-0.01%
2020/08/18	1	80.20	4	80.60	80.20	-3	18,173	-0.02%
2020/08/17	2	76.50	6	78.82	79.00	-4	18,069	-0.02%
2020/08/14	15	76.63	7	77.71	77.20	8	17,719	0.05%
2020/08/13	44	87.45	45	79.20	77.90	-1	16,916	-0.01%
2020/08/12	20	86.92	16	85.48	86.20	4	16,110	0.02%
2020/08/11	5	83.98	5	83.58	82.50	0	15,567	0.00%
2020/08/10	1	84.40	6	82.95	82.60	-5	15,235	-0.03%
2020/08/07	2	80.90	1	80.70	80.70	1	15,084	0.01%
2020/08/06	2	83.00	11	83.19	83.00	-9	14,933	-0.06%
2020/08/05	47	81.59	44	79.77	81.70	3	14,694	0.02%
2020/08/04	8	78.19	8	78.56	77.50	0	14,364	0.00%
2020/08/03	0	0.00	1	77.50	76.00	-1	14,091	-0.01%
2020/07/31	6	76.73	5	75.62	77.40	1	14,018	0.01%
2020/07/30	30	74.01	25	74.32	75.80	5	13,762	0.04%
2020/07/29	3	72.00	4	71.65	72.70	-1	13,464	-0.01%
2020/07/28	3	72.00	4	72.40	72.80	-1	13,322	-0.01%
2020/07/24	3	70.37	6	72.10	69.80	-3	13,044	-0.02%
2020/07/23	2	69.60	7	69.71	70.70	-5	12,884	-0.04%
2020/07/22	39	70.05	35	69.66	70.50	4	12,980	0.03%
2020/07/21	7	69.23	5	68.80	69.10	2	12,911	0.02%
2020/07/20	18	64.57	18	63.72	65.20	0	12,644	0.00%
2020/07/17	1	64.70	1	64.70	64.70	0	12,639	0.00%
2020/07/16	3	67.00	6	66.78	67.20	-3	12,594	-0.02%
2020/07/15	7	66.11	2	66.95	64.90	5	12,503	0.04%
2020/07/14	0	0.00	1	67.40	67.70	-1	12,380	-0.01%
2020/07/13	17	67.74	18	68.45	68.00	-1	12,348	-0.01%
2020/07/10	17	69.11	25	69.40	67.10	-8	12,452	-0.06%
2020/07/09	4	72.30	2	72.45	71.00	2	12,414	0.02%
2020/07/08	2	72.55	0	0.00	73.90	2	12,229	0.02%
2020/07/07	11	71.22	18	72.13	72.00	-7	12,119	-0.06%
2020/07/06	7	72.99	0	0.00	73.00	7	12,037	0.06%
2020/07/03	2	74.00	2.5	72.34	71.50	-0.5	11,982	0.00%
2020/07/02	1	72.70	5	72.18	72.90	-4	11,879	-0.03%
2020/07/01	14	72.81	11	72.71	72.50	3	11,799	0.03%
2020/06/30	13	71.94	13	72.26	70.30	0	11,524	0.00%
2020/06/29	13	66.72	35	68.15	67.70	-22	11,088	-0.20%
2020/06/24	3	65.23	5	65.38	65.70	-2	10,727	-0.02%
2020/06/23	4	65.03	5	64.66	65.20	-1	10,740	-0.01%
2020/06/22	20	65.43	17	64.82	64.70	3	10,613	0.03%
2020/06/19	36	65.33	56	64.93	65.50	-20	10,362	-0.19%
2020/06/18	13	61.39	11	61.19	62.60	2	9,793	0.02%
2020/06/17	9	60.92	10	61.17	60.60	-1	9,542	-0.01%
2020/06/16	24	61.19	9	61.59	61.00	15	9,437	0.16%
2020/06/15	15	62.49	13	61.95	61.10	2	9,162	0.02%
2020/06/12	17	64.04	10	63.73	62.50	7	8,859	0.08%
2020/06/11	26	63.73	36	63.49	65.00	-10	8,373	-0.12%
2020/06/10	16	58.04	33	57.93	59.70	-17	7,388	-0.23%
2020/06/09	1	54.50	2	53.75	54.30	-1	6,884	-0.01%
2020/06/08	9	54.14	1	52.80	52.80	8	6,868	0.12%
2020/06/05	1	53.30	4	53.13	52.90	-3	6,718	-0.04%
2020/06/04	7	52.39	5	52.76	52.60	2	6,721	0.03%
2020/06/03	4	52.65	2.2	52.78	52.60	1.8	6,738	0.03%
2020/06/02	9	53.06	8	52.98	52.50	1	6,632	0.02%
2020/06/01	1	51.40	0	0.00	51.20	1	6,401	0.02%
2020/05/29	0	0.00	3	47.47	48.15	-3	6,224	-0.05%
2020/05/28	1	46.70	0	0.00	46.70	1	6,153	0.02%
2020/05/27	0	0.00	1	46.25	46.30	-1	6,158	-0.02%
2020/05/26	12	46.46	32	46.00	46.40	-20	6,110	-0.33%
2020/05/25	32	44.99	0	0.00	45.00	32	6,057	0.53%
2020/05/22	6	46.70	6	46.95	46.40	0	6,026	0.00%
2020/05/21	1	47.40	0	0.00	47.35	1	6,228	0.02%
2020/05/19	0	0.00	0.1	48.00	48.00	-0.1	6,382	0.00%
2020/05/18	1	48.50	0	0.00	47.90	1	6,374	0.02%
2020/05/13	0	0.00	4	53.43	53.10	-4	6,489	-0.06%
2020/05/12	0	0.00	11	53.45	53.50	-11	6,575	-0.17%
2020/05/11	3	54.13	6	54.18	54.70	-3	6,782	-0.04%
2020/05/08	2	52.90	5	52.60	53.30	-3	6,864	-0.04%
2020/05/07	4	52.90	2	52.40	52.20	2	6,934	0.03%
2020/05/06	0	0.00	1	52.60	51.60	-1	7,080	-0.01%
2020/05/05	1	51.30	2	51.60	51.60	-1	7,198	-0.01%
2020/05/04	7	52.04	1	52.50	52.60	6	7,160	0.08%
2020/04/30	20	52.08	10	52.83	52.80	10	7,118	0.14%
2020/04/29	1	51.60	2.6	51.20	51.00	-1.6	7,048	-0.02%
2020/04/28	0	0.00	1	50.10	50.00	-1	6,974	-0.01%
2020/04/27	13	50.96	12	50.53	50.40	1	6,979	0.01%
2020/04/24	0	0.00	0.1	50.90	50.90	-0.1	6,799	0.00%
2020/04/23	0	0.00	0.1	48.35	47.95	-0.1	6,681	0.00%
2020/04/22	2	47.83	4	48.00	48.70	-2	6,628	-0.03%
2020/04/21	6	47.75	15	47.80	47.15	-9	6,560	-0.14%
2020/04/16	2	47.20	3	47.73	48.25	-1	6,393	-0.02%
2020/04/15	4	48.00	3	48.75	47.60	1	6,372	0.02%
2020/04/14	1	47.15	105	45.00	47.45	-104	6,214	-1.67%	大賣/鉅額交易
2020/04/13	0	0.00	1	43.20	43.15	-1	6,099	-0.02%
2020/04/10	1	43.50	0	0.00	43.70	1	6,161	0.02%
2020/04/09	1	44.35	2	43.00	42.95	-1	6,191	-0.02%
2020/04/08	4	43.84	1	44.55	43.90	3	6,190	0.05%
2020/04/07	2	43.78	8	43.87	44.30	-6	6,123	-0.10%
2020/04/06	6	42.29	4	42.94	42.20	2	6,030	0.03%
2020/04/01	4	41.53	14	41.66	41.70	-10	5,971	-0.17%
2020/03/31	103	40.01	1	40.45	40.45	102	5,882	1.73%	大買/鉅額交易
2020/03/27	2	37.30	2	38.10	36.75	0	5,793	0.00%
2020/03/26	1	36.60	0	0.00	36.50	1	5,722	0.02%
2020/03/25	5	36.00	1	35.65	35.60	4	5,689	0.07%
2020/03/24	3	33.92	0	0.00	33.85	3	5,720	0.05%
2020/03/23	1	31.95	1	31.80	31.10	0	5,890	0.00%
2020/03/20	3	32.50	5	33.70	33.40	-2	6,019	-0.03%
2020/03/19	7	31.91	5	32.26	31.05	2	5,957	0.03%
2020/03/18	15	34.82	7.1	34.57	34.50	7.9	5,950	0.13%
2020/03/17	4	37.03	3	36.75	35.20	1	6,035	0.02%
2020/03/16	2	39.98	0	0.00	39.00	2	6,167	0.03%
2020/03/13	3	40.68	3.1	41.01	42.75	-0.1	6,130	0.00%
2020/03/12	3	47.03	4	44.19	44.15	-1	6,072	-0.02%
2020/03/09	0	0.00	1	49.55	49.20	-1	6,206	-0.02%
2020/03/06	1	52.70	0	0.00	52.70	1	6,156	0.02%
2020/03/05	3	53.13	0	0.00	52.50	3	6,247	0.05%
2020/03/02	3	52.47	2	52.90	52.80	1	6,924	0.01%
2020/02/27	7	52.96	3	51.70	51.60	4	6,949	0.06%
2020/02/26	2	53.05	4	52.60	52.60	-2	6,936	-0.03%
2020/02/25	1	55.40	2	54.45	54.30	-1	6,965	-0.01%
2020/02/24	18	55.69	14	55.80	55.80	4	6,912	0.06%
2020/02/21	0	0.00	1	54.60	54.20	-1	6,832	-0.01%
2020/02/20	2	54.20	3	54.10	54.10	-1	7,202	-0.01%
2020/02/18	3	52.50	2	53.00	52.40	1	7,190	0.01%
2020/02/17	0	0.00	4	53.50	54.20	-4	7,103	-0.06%
2020/02/14	1	52.90	0	0.00	53.00	1	7,021	0.01%
2020/02/13	1	52.70	0	0.00	53.00	1	7,030	0.01%
2020/02/12	5	52.70	6	52.28	52.70	-1	6,933	-0.01%
2020/02/11	1	50.10	3	50.50	51.20	-2	6,750	-0.03%
2020/02/10	2	49.25	0	0.00	48.75	2	6,657	0.03%
2020/02/07	6	50.53	12	50.33	50.20	-6	6,601	-0.09%
2020/02/06	0	0.00	16	50.66	51.30	-16	6,432	-0.25%
2020/02/03	7	44.65	5	45.20	45.75	2	6,517	0.03%
2020/01/31	1	45.40	0	0.00	47.00	1	6,613	0.02%
2020/01/15	0	0.00	1	49.65	49.95	-1	7,489	-0.01%
2020/01/14	0	0.00	2	50.00	50.30	-2	7,691	-0.03%
2020/01/13	1	49.75	0	0.00	49.65	1	7,794	0.01%
2020/01/10	3	48.47	1	48.25	48.20	2	7,916	0.03%
2020/01/07	8	48.42	0	0.00	47.95	8	8,524	0.09%
2020/01/06	5	49.40	3	49.50	49.10	2	8,494	0.02%
2020/01/03	2	51.05	14	50.49	51.00	-12	8,427	-0.14%
2020/01/02	0	0.00	4	51.25	51.50	-4	8,399	-0.05%
2019/12/31	2	52.30	0	0.00	51.80	2	8,375	0.02%
2019/12/27	0	0.00	1	52.40	52.40	-1	8,438	-0.01%
2019/12/26	1	52.10	0.1	51.50	51.50	0.9	8,452	0.01%
2019/12/25	2	51.80	0	0.00	51.90	2	8,516	0.02%
2019/12/24	1	52.40	0	0.00	51.80	1	8,553	0.01%
2019/12/20	0	0.00	1	53.60	53.30	-1	8,486	-0.01%
2019/12/19	1	53.20	1	54.10	54.10	0	8,595	0.00%
2019/12/18	6	56.00	3	55.27	54.40	3	8,588	0.03%
2019/12/17	0	0.00	4	55.23	56.00	-4	8,552	-0.05%
2019/12/16	0	0.00	3	54.30	53.90	-3	8,580	-0.03%
2019/12/13	3	54.03	1	54.40	54.40	2	8,806	0.02%
2019/12/12	0	0.00	1	55.30	55.00	-1	9,032	-0.01%
2019/12/11	10	55.35	8	54.91	54.70	2	9,316	0.02%
2019/12/10	2	52.90	0	0.00	53.40	2	9,089	0.02%
2019/12/06	5	54.24	3	55.00	54.30	2	9,375	0.02%
2019/12/05	1	52.20	2	53.90	54.00	-1	9,346	-0.01%
2019/12/04	1	52.20	0	0.00	52.20	1	9,356	0.01%
2019/11/29	2	52.00	0	0.00	53.10	2	9,220	0.02%
2019/11/28	1	54.20	2	54.15	53.50	-1	9,071	-0.01%
2019/11/27	3	53.90	7	53.79	54.00	-4	8,916	-0.04%
2019/11/26	0	0.00	3	51.03	50.40	-3	8,457	-0.04%
2019/11/22	2	51.80	1	51.10	50.50	1	8,329	0.01%
2019/11/21	0	0.00	2	52.30	52.40	-2	8,236	-0.02%
2019/11/20	3	50.90	4	51.10	50.90	-1	8,143	-0.01%
2019/11/19	13	51.45	9	51.61	50.70	4	7,953	0.05%
2019/11/18	2	49.10	4	49.04	49.10	-2	7,476	-0.03%
2019/11/15	0	0.00	3	48.10	48.40	-3	7,428	-0.04%
2019/11/13	0	0.00	5	47.30	48.00	-5	7,338	-0.07%
2019/11/08	3	47.20	3	46.60	46.60	0	7,202	0.00%
2019/11/06	0	0.00	1	48.15	48.00	-1	7,089	-0.01%
2019/11/05	2	48.30	0	0.00	48.00	2	7,037	0.03%
2019/11/04	30	48.65	30	49.20	48.65	0	7,028	0.00%
2019/10/31	0	0.00	3	48.10	48.25	-3	6,930	-0.04%
2019/10/30	4	48.00	0	0.00	47.80	4	6,857	0.06%
2019/10/29	11	47.35	7	48.84	48.80	4	6,787	0.06%
2019/10/28	34	48.42	36	49.69	48.40	-2	6,693	-0.03%
2019/10/25	35	49.30	35	48.07	49.30	0	6,506	0.00%
2019/10/24	0	0.00	2	47.95	47.90	-2	6,327	-0.03%
2019/10/23	33	47.28	32	47.11	47.30	1	6,254	0.02%
2019/10/22	33	47.08	34	46.58	47.10	-1	6,156	-0.02%
2019/10/21	0	0.00	1	46.35	46.20	-1	5,978	-0.02%
2019/10/18	35	45.46	33	45.50	45.45	2	5,877	0.03%
2019/10/17	25	45.50	30	44.87	45.50	-5	5,737	-0.09%
2019/10/16	0	0.00	4	43.11	44.15	-4	5,387	-0.07%
2019/10/15	17	41.78	13	41.45	41.85	4	5,208	0.08%
2019/10/09	1.1	40.08	3.2	39.85	39.85	-2.1	5,209	-0.04%
2019/10/08	1.1	40.49	0	0.00	40.35	1.1	5,197	0.02%
2019/10/07	1	41.25	1	41.50	41.00	0	5,198	0.00%
2019/10/04	1.2	41.21	0	0.00	40.85	1.2	5,159	0.02%
2019/10/03	2	40.93	0	0.00	41.15	2	5,142	0.04%
2019/10/01	1	40.95	0	0.00	41.20	1	5,084	0.02%
2019/09/27	0	0.00	2	42.10	41.90	-2	5,013	-0.04%
2019/09/26	1	43.30	0	0.00	43.30	1	4,921	0.02%
2019/09/25	1	43.30	0	0.00	43.20	1	4,941	0.02%
2019/09/24	4	43.15	1	43.00	43.00	3	4,951	0.06%
2019/09/23	1	44.80	0	0.00	44.65	1	4,820	0.02%
2019/09/20	1	44.80	3	44.72	44.75	-2	4,749	-0.04%
2019/09/19	1	44.85	0	0.00	45.65	1	4,597	0.02%
2019/09/18	11.1	46.60	10	46.15	45.75	1.1	4,439	0.02%
2019/09/17	34	45.39	34	45.21	45.40	0	4,183	0.00%
2019/09/16	3	44.93	7	44.94	45.20	-4	3,920	-0.10%
2019/09/11	38	42.58	46	42.20	42.05	-8	3,488	-0.23%
2019/09/10	2	43.05	1	43.00	41.40	1	3,321	0.03%
2019/09/09	15	41.70	17	42.02	41.70	-2	3,118	-0.06%
2019/09/06	13	41.23	16	40.47	41.25	-3	3,022	-0.10%
2019/09/03	0	0.00	2	39.80	39.50	-2	2,917	-0.07%
2019/08/30	0	0.00	1	39.30	39.05	-1	2,878	-0.03%
2019/08/29	3	37.78	0	0.00	37.85	3	2,846	0.11%
2019/08/27	2	38.33	2	38.30	37.85	0	2,833	0.00%
2019/08/26	3	37.62	0	0.00	37.85	3	2,821	0.11%
2019/08/19	2	38.13	1	38.15	38.10	1	2,706	0.04%
2019/08/16	2	38.25	1	38.20	38.25	1	2,682	0.04%
2019/08/13	1	38.00	0	0.00	38.40	1	2,692	0.04%
2019/08/06	1	37.15	0.4	38.00	37.60	0.6	2,791	0.02%
2019/08/05	2.3	38.20	0.3	38.50	38.10	2	2,827	0.07%
2019/08/02	5	38.45	0	0.00	39.00	5	2,862	0.17%
2019/08/01	1	39.30	0	0.00	39.35	1	2,902	0.03%
2019/07/30	3	40.62	8	39.83	39.30	-5	2,961	-0.17%
2019/07/29	0	0.00	1	43.00	42.85	-1	2,792	-0.04%
2019/07/26	24	43.58	23	43.45	43.60	1	2,789	0.04%
2019/07/24	2	42.60	0	0.00	42.45	2	2,887	0.07%
2019/07/23	4	42.05	0	0.00	41.80	4	2,935	0.14%
2019/07/19	3	42.10	2	41.65	41.55	1	3,312	0.03%
2019/07/17	18	42.35	18	42.55	42.35	0	3,486	0.00%
2019/07/16	0	0.00	1	42.60	42.65	-1	3,523	-0.03%
2019/07/15	0	0.00	2	40.75	40.75	-2	3,709	-0.05%
2019/07/12	0	0.00	1	40.55	40.55	-1	4,255	-0.02%
2019/07/11	0	0.00	1	40.75	40.75	-1	4,576	-0.02%
2019/07/09	0	0.00	2	40.50	40.45	-2	4,560	-0.04%
2019/07/08	1	40.70	0	0.00	40.70	1	4,568	0.02%
2019/07/05	1	41.65	1	41.40	41.50	0	4,601	0.00%
2019/07/04	2	41.40	3	40.95	41.40	-1	4,616	-0.02%
2019/07/02	1	41.30	1	41.05	41.15	0	4,833	0.00%
2019/07/01	2	40.45	0	0.00	40.55	2	4,955	0.04%
2019/06/27	3	39.67	0	0.00	39.55	3	4,968	0.06%
2019/06/20	0	0.00	1	41.35	41.30	-1	5,067	-0.02%
2019/06/17	0	0.00	1	41.40	40.80	-1	5,115	-0.02%
2019/06/05	1	40.30	0	0.00	40.05	1	5,062	0.02%
2019/05/31	1	39.75	0	0.00	39.60	1	5,089	0.02%
2019/05/29	0	0.00	0	40.00	39.25	0	5,079	0.00%
2019/05/28	0	0.00	0.1	38.95	38.40	-0.1	5,091	0.00%
2019/05/27	0.1	38.50	0.1	38.50	38.40	0	5,090	0.00%
2019/05/24	1.1	38.87	0	0.00	38.70	1.1	5,110	0.02%
2019/05/23	0.1	38.70	0.1	38.70	38.50	0	5,114	0.00%
2019/05/21	0	0.00	1	38.70	39.40	-1	5,193	-0.02%
2019/05/20	0.3	39.20	0.3	39.20	38.30	0	5,362	0.00%
2019/05/17	3.1	38.81	0	0.00	38.80	3.1	5,404	0.06%
2019/05/16	0.1	40.00	0.1	40.00	39.40	0	5,380	0.00%
2019/05/14	1	39.60	0	0.00	39.80	1	5,360	0.02%
2019/05/13	0.1	40.20	0.1	40.20	39.90	0	5,335	0.00%
2019/05/10	1.1	41.07	2.1	41.76	40.70	-1	5,261	-0.02%
2019/05/09	5.1	42.12	3.1	42.08	41.50	2	5,200	0.04%
2019/05/08	1.1	42.56	0.1	43.00	42.35	1	5,119	0.02%
2019/05/07	1	44.10	4	44.10	44.10	-3	5,002	-0.06%
2019/05/06	0.1	44.30	0.1	44.30	44.20	0	4,999	0.00%
2019/05/03	0	0.00	2	46.00	45.65	-2	5,010	-0.04%
2019/05/02	0.2	45.35	5	45.05	45.35	-4.8	4,974	-0.10%
2019/04/30	1	45.25	0	0.00	46.60	1	4,917	0.02%
2019/04/29	2.2	45.37	3	45.25	45.20	-0.8	4,760	-0.02%
2019/04/26	2.8	46.57	0	0.00	46.55	2.8	4,680	0.06%
2019/04/25	6	48.24	10	48.85	46.95	-4	4,559	-0.09%
2019/04/24	3	50.50	10	50.30	50.60	-7	4,262	-0.16%
2019/04/23	2	49.55	0	0.00	51.40	2	4,141	0.05%
2019/04/22	21	51.60	1	50.70	50.90	20	4,052	0.49%
2019/04/19	44	53.10	48	53.69	52.30	-4	3,967	-0.10%
2019/04/18	22	51.82	11	52.53	52.90	11	3,686	0.30%
2019/04/17	21	49.96	24	50.04	50.60	-3	3,166	-0.09%
2019/04/12	0	0.00	4	44.40	44.40	-4	2,918	-0.14%
2019/04/09	0	0.00	2	47.30	45.75	-2	2,871	-0.07%
2019/04/08	20	48.55	22	48.23	48.45	-2	2,808	-0.07%
2019/04/03	0	0.00	3	47.30	47.25	-3	2,703	-0.11%
2019/04/01	13	44.70	14	45.72	44.70	-1	2,545	-0.04%
2019/03/29	0	0.00	2	45.05	45.10	-2	2,505	-0.08%
2019/03/27	1	44.60	0	0.00	43.50	1	2,508	0.04%
2019/03/22	0	0.00	2	43.55	43.45	-2	2,417	-0.08%
2019/03/20	2	43.45	46	43.49	43.55	-44	2,474	-1.78%
2019/03/19	3	42.70	0	0.00	42.65	3	2,650	0.11%
2019/03/18	2	41.85	0	0.00	42.00	2	2,716	0.07%
2019/03/13	2	41.25	0	0.00	41.25	2	2,970	0.07%
2019/03/11	0	0.00	1	40.95	41.30	-1	3,118	-0.03%
2019/03/07	0	0.00	1	41.55	41.50	-1	3,309	-0.03%
2019/03/06	1	42.35	0	0.00	42.30	1	3,336	0.03%
2019/03/05	16	42.20	2	41.80	42.20	14	3,354	0.42%
2019/03/04	2	42.50	8	42.40	42.00	-6	3,385	-0.18%
2019/02/26	31	43.45	0	0.00	43.25	31	3,381	0.92%
2019/02/25	1	43.40	0	0.00	43.35	1	3,408	0.03%
2019/02/22	0	0.00	3	42.80	42.85	-3	3,416	-0.09%
2019/02/21	0	0.00	1	42.95	42.95	-1	3,499	-0.03%
2019/02/20	1	43.40	0	0.00	43.45	1	3,498	0.03%
2019/02/19	0	0.00	3	43.80	43.15	-3	3,520	-0.09%
2019/02/18	3	46.92	2	47.30	46.40	1	3,369	0.03%
2019/02/15	1	45.50	1	45.50	45.50	0	3,306	0.00%
2019/02/14	0	0.00	4	46.05	45.50	-4	3,305	-0.12%
2019/02/13	1	45.15	0	0.00	45.15	1	3,264	0.03%
2019/02/12	1	44.40	0	0.00	44.95	1	3,258	0.03%
2019/01/29	2	43.90	0	0.00	44.15	2	3,244	0.06%
2019/01/28	0	0.00	1	43.75	43.75	-1	3,245	-0.03%
2019/01/25	2	44.00	4	44.20	44.00	-2	3,277	-0.06%
2019/01/24	2	44.20	0	0.00	44.20	2	3,246	0.06%
2019/01/23	1	42.25	0	0.00	42.25	1	3,197	0.03%
2019/01/22	1	41.80	0	0.00	41.85	1	3,212	0.03%
2019/01/21	1	42.50	0	0.00	42.50	1	3,227	0.03%
2019/01/15	1	41.80	0	0.00	41.80	1	3,269	0.03%
2019/01/14	2	42.00	2	41.50	42.00	0	3,263	0.00%
2019/01/09	1	42.65	0	0.00	42.65	1	3,235	0.03%
2019/01/08	3	42.75	3	44.30	42.75	0	3,216	0.00%
2019/01/03	0	0.00	1	41.85	41.80	-1	3,205	-0.03%
2019/01/02	1	43.30	0	0.00	43.30	1	3,194	0.03%
2018/12/28	1	43.65	0	0.00	43.60	1	3,213	0.03%
2018/12/27	0	0.00	0.3	43.20	43.15	-0.3	3,309	-0.01%
2018/12/26	1	45.00	2	43.70	43.30	-1	3,280	-0.03%
2018/12/22	1	45.35	0	0.00	45.30	1	3,413	0.03%
2018/12/20	3	44.57	1	43.85	43.90	2	3,499	0.06%
2018/12/17	0	0.00	1	46.55	46.60	-1	3,607	-0.03%
2018/12/12	24	47.55	26	51.50	47.55	-2	4,138	-0.05%
2018/12/11	0	0.00	1	48.25	49.50	-1	4,085	-0.02%
2018/12/10	1	46.10	1	46.70	45.60	0	3,999	0.00%
2018/12/07	1	48.65	2	49.15	48.40	-1	3,917	-0.03%
2018/12/06	3	47.12	2	46.70	47.00	1	3,817	0.03%
2018/12/04	0	0.00	3	48.02	47.70	-3	3,687	-0.08%
2018/12/03	21	47.35	18	46.54	47.10	3	3,597	0.08%
2018/11/30	11	45.00	12	44.79	45.00	-1	3,481	-0.03%
2018/11/29	0	0.00	2	43.50	43.50	-2	3,399	-0.06%
2018/11/28	2	42.20	0	0.00	42.55	2	3,356	0.06%
2018/11/26	1	41.50	0	0.00	41.10	1	3,295	0.03%
2018/11/22	2	42.35	0	0.00	42.00	2	3,284	0.06%
2018/11/21	1	43.60	0	0.00	43.60	1	3,266	0.03%
2018/11/19	12	44.37	11	44.60	44.35	1	3,141	0.03%
2018/10/25	1	41.80	1	40.90	40.65	0	3,101	0.00%
2018/10/23	0	0.00	1	43.55	43.55	-1	3,173	-0.03%
2018/10/19	1	43.60	0	0.00	43.55	1	3,191	0.03%
2018/10/18	0	0.00	1	43.80	43.85	-1	3,207	-0.03%
2018/10/17	1	45.00	0	0.00	44.60	1	3,217	0.03%
2018/10/11	3	43.17	2	42.85	42.60	1	3,196	0.03%
2018/10/09	1	47.40	0	0.00	47.30	1	3,181	0.03%
2018/10/08	3	47.90	1	48.60	48.05	2	3,176	0.06%
2018/10/05	3	48.42	5	48.10	48.35	-2	3,190	-0.06%
2018/10/03	0	0.00	1	52.20	52.20	-1	3,098	-0.03%
2018/10/02	19	53.22	18	54.60	53.20	1	3,079	0.03%
2018/09/28	4	52.88	0	0.00	52.00	4	2,940	0.14%
2018/09/27	3	53.43	0	0.00	53.30	3	2,888	0.10%
2018/09/26	1	53.60	2	53.50	53.70	-1	2,826	-0.04%
2018/09/21	1	55.20	11	55.79	55.70	-10	2,757	-0.36%
2018/09/20	8	58.20	13	58.31	56.10	-5	2,679	-0.19%
2018/09/19	39	55.63	27	56.36	55.70	12	2,379	0.50%
2018/09/18	11	55.37	13	55.54	55.70	-2	2,297	-0.09%
2018/09/17	3	53.63	4	53.20	53.90	-1	2,058	-0.05%
2018/09/12	1	47.90	0	0.00	47.85	1	1,949	0.05%
2018/09/05	0	0.00	2	50.10	50.00	-2	2,045	-0.10%
2018/09/04	0	0.00	1	49.80	50.00	-1	2,070	-0.05%
2018/08/31	1	49.05	0	0.00	49.30	1	2,141	0.05%
2018/08/28	1	48.20	0	0.00	48.95	1	2,246	0.04%
2018/08/27	0	0.00	1	47.70	47.75	-1	2,259	-0.04%
2018/08/21	2	47.73	0	0.00	47.60	2	2,538	0.08%
2018/08/20	0	0.00	3	47.10	47.00	-3	2,737	-0.11%
2018/08/14	3	49.30	0	0.00	49.70	3	2,748	0.11%
2018/08/13	4	50.53	2	50.70	50.30	2	2,743	0.07%
2018/08/10	2	52.70	0	0.00	52.70	2	2,700	0.07%
2018/08/08	3	52.97	0	0.00	52.80	3	2,711	0.11%
2018/08/03	1	52.50	0	0.00	52.50	1	2,807	0.04%
2018/08/02	1	53.80	2	51.90	51.90	-1	2,798	-0.04%
2018/08/01	1	54.40	0	0.00	54.40	1	2,745	0.04%
2018/07/30	2	57.30	5	56.54	56.30	-3	2,768	-0.11%
2018/07/27	2	55.90	0	0.00	56.00	2	2,683	0.07%
2018/07/24	1	54.40	3	54.50	54.80	-2	2,612	-0.08%
2018/07/20	0	0.00	2	53.90	53.80	-2	2,614	-0.08%
2018/07/19	1	54.20	0	0.00	54.20	1	2,633	0.04%
2018/07/18	0	0.00	2	54.70	54.70	-2	2,645	-0.08%
2018/07/17	2	54.25	1	54.30	53.60	1	2,612	0.04%
2018/07/13	3	53.43	1	53.10	53.80	2	2,548	0.08%
2018/07/10	2	51.25	0	0.00	52.20	2	2,514	0.08%
2018/07/09	1	51.30	0	0.00	51.50	1	2,516	0.04%
2018/07/06	3	50.57	0	0.00	51.00	3	2,515	0.12%
2018/07/04	4	50.75	0	0.00	50.50	4	2,501	0.16%
2018/07/03	1	50.40	0	0.00	50.50	1	2,503	0.04%
2018/07/02	1	52.00	2	51.40	51.40	-1	2,483	-0.04%
2018/06/28	1	52.20	0	0.00	51.70	1	2,498	0.04%
2018/06/27	6	53.55	0	0.00	51.80	6	2,501	0.24%
2018/06/26	1	53.00	2	51.65	53.30	-1	2,492	-0.04%
2018/06/25	2	54.90	0	0.00	53.00	2	2,486	0.08%
2018/06/21	2	56.95	1	57.10	56.50	1	2,467	0.04%
2018/06/20	1	55.50	1	57.50	57.20	0	2,440	0.00%
2018/06/19	1	55.00	2	54.75	55.20	-1	2,414	-0.04%
2018/06/15	3	55.50	1	55.30	55.00	2	2,431	0.08%
2018/06/14	1	55.60	0	0.00	55.60	1	2,422	0.04%
2018/06/13	0	0.00	1	57.00	55.70	-1	2,473	-0.04%
2018/06/12	4	56.63	0	0.00	56.40	4	2,522	0.16%
2018/06/11	1	58.00	0	0.00	57.70	1	2,603	0.04%
2018/06/08	1	58.50	0	0.00	57.80	1	2,846	0.04%
2018/06/07	1	60.60	2	59.15	59.00	-1	2,888	-0.03%
2018/06/06	1	59.60	1	58.80	59.00	0	3,147	0.00%
2018/06/01	0	0.00	1	58.60	59.00	-1	3,255	-0.03%
2018/05/31	2	58.10	1	57.40	57.50	1	3,234	0.03%
2018/05/30	5	60.50	2	60.15	58.50	3	3,228	0.09%
2018/05/29	1	59.60	2	59.60	59.60	-1	3,124	-0.03%
2018/05/28	1	59.50	6	61.02	60.00	-5	3,067	-0.16%
2018/05/25	0	0.00	1	55.70	55.70	-1	2,870	-0.03%
2018/05/24	2	56.40	0	0.00	56.00	2	2,898	0.07%
2018/05/23	0	0.00	1	55.90	55.50	-1	2,931	-0.03%
2018/05/22	1	56.60	0	0.00	56.60	1	2,916	0.03%
2018/05/18	2	54.20	0	0.00	54.20	2	2,853	0.07%
2018/05/17	1	53.70	4	53.80	53.90	-3	2,874	-0.10%
2018/05/16	0	0.00	1	54.80	54.80	-1	2,876	-0.03%
2018/05/15	0	0.00	1	56.20	55.50	-1	2,902	-0.03%
2018/05/14	1	56.30	1	55.40	56.60	0	2,943	0.00%
2018/05/11	2	56.45	1	55.80	55.70	1	2,958	0.03%
2018/05/08	1	55.00	2	53.20	55.30	-1	2,959	-0.03%
2018/05/07	2	50.30	0	0.00	50.30	2	2,974	0.07%
2018/05/03	0	0.00	1	50.30	50.40	-1	3,005	-0.03%
2018/04/27	2	49.55	0	0.00	49.40	2	3,059	0.07%
2018/04/26	1	49.50	3	48.87	49.00	-2	3,070	-0.07%
2018/04/25	1	50.60	0	0.00	50.40	1	3,064	0.03%
2018/04/24	2	51.05	2	50.00	50.10	0	3,060	0.00%
2018/04/23	0	0.00	1	52.80	52.60	-1	3,080	-0.03%
2018/04/20	1	54.20	0	0.00	54.10	1	3,108	0.03%
2018/04/19	0	0.00	1	53.40	54.30	-1	3,135	-0.03%
2018/04/18	1	53.20	0	0.00	53.20	1	3,149	0.03%
2018/04/16	1	52.50	2	52.70	52.20	-1	3,275	-0.03%
2018/04/13	1	53.10	0	0.00	53.10	1	3,345	0.03%
2018/04/11	0	0.00	1	54.20	54.00	-1	3,420	-0.03%
2018/04/10	3	54.10	1	54.10	54.00	2	3,455	0.06%
2018/04/02	1	54.60	0	0.00	54.60	1	3,484	0.03%
2018/03/31	1	56.00	0	0.00	55.80	1	3,507	0.03%
2018/03/30	0	56.20	0	0.00	56.20	0	3,658	0.00%
2018/03/29	1	56.00	0	0.00	55.80	1	3,714	0.03%
2018/03/23	1	54.20	0	0.00	54.10	1	3,765	0.03%
2018/03/19	3	56.37	5	56.60	57.30	-2	3,837	-0.05%
2018/03/16	3	56.77	2	56.40	56.10	1	3,883	0.03%
2018/03/15	4	56.93	9	57.10	57.70	-5	3,907	-0.13%
2018/03/14	15	57.07	22	57.22	57.10	-7	3,863	-0.18%
2018/03/13	5	55.04	5	54.92	54.30	0	3,681	0.00%
2018/03/12	6	55.72	5	55.38	54.80	1	3,709	0.03%
2018/03/09	3	54.27	6	54.28	55.00	-3	3,552	-0.08%
2018/03/08	0	0.00	1	50.10	50.00	-1	3,498	-0.03%
2018/03/07	0	0.00	3	49.80	49.75	-3	3,795	-0.08%
2018/03/05	1	51.40	0	0.00	49.50	1	3,854	0.03%
2018/02/27	1	51.40	1	51.20	50.90	0	3,842	0.00%
2018/02/26	0	0.00	1	51.00	50.90	-1	3,916	-0.03%
2018/02/23	0	0.00	2	50.90	51.30	-2	3,969	-0.05%
2018/02/22	0	0.00	1	49.65	49.55	-1	3,993	-0.03%
2018/02/12	0	0.00	1	47.05	46.90	-1	4,002	-0.02%
2018/02/09	1	46.80	0	0.00	46.65	1	4,011	0.02%
2018/02/08	1	47.65	0	0.00	47.65	1	4,013	0.02%
2018/02/07	0	0.00	1	48.85	48.60	-1	4,031	-0.02%
2018/02/06	3	46.73	6	46.79	46.05	-3	4,040	-0.07%
2018/02/05	7	49.09	5	48.25	49.80	2	3,986	0.05%
2018/02/02	4	49.90	2	50.00	49.85	2	3,972	0.05%
2018/01/31	7	51.46	3	50.40	50.40	4	3,969	0.10%
2018/01/30	4	51.13	3	50.93	52.40	1	3,977	0.03%
2018/01/29	7	52.54	4	51.80	51.80	3	3,890	0.08%
2018/01/24	0	0.00	1	53.60	53.50	-1	3,999	-0.03%
2018/01/19	2	52.30	0	0.00	52.10	2	4,146	0.05%
2018/01/18	2	52.60	2	52.40	52.60	0	4,144	0.00%
2018/01/17	1	51.00	0	0.00	51.90	1	4,129	0.02%
2018/01/16	1	51.30	0	0.00	51.20	1	4,099	0.02%
2018/01/15	1	51.00	0	0.00	51.30	1	4,079	0.02%
2018/01/12	5	50.60	0	0.00	50.90	5	4,089	0.12%
2018/01/11	1	49.85	1	49.65	49.80	0	4,086	0.00%
2018/01/10	2	51.15	2	50.75	50.60	0	4,192	0.00%
2018/01/09	3	51.93	0	0.00	51.70	3	4,129	0.07%
2018/01/08	2	54.30	0	0.00	54.00	2	4,071	0.05%
2018/01/05	1	55.50	0	0.00	55.50	1	4,063	0.02%
2018/01/04	0	0.00	1	55.10	56.40	-1	4,033	-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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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

群益金鼎-高盛 券商分點個股進出 群益金鼎-高盛 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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛券商分點全部個股操作績效/獲利分析