景碩 (3189)-群益金鼎-大甲券商分點個股進出

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－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/05/13	0	0.00	1	94.60	95.80	-1	2,866	-0.03%
2024/05/10	3	93.50	1	93.90	94.20	2	2,892	0.07%
2024/05/06	1	94.50	0	0.00	94.80	1	3,233	0.03%
2024/05/03	0	0.00	10	96.00	95.40	-10	3,252	-0.31%
2024/04/30	12	94.55	0	0.00	95.30	12	3,273	0.37%
2024/04/25	0	0.00	1	97.10	96.80	-1	3,312	-0.03%
2024/04/24	2.2	98.41	2	97.15	97.10	0.2	3,321	0.01%
2024/04/23	0	0.00	68	95.59	95.30	-68	3,317	-2.05%
2024/04/19	6	94.53	0	0.00	94.00	6	3,302	0.18%
2024/04/18	9	96.04	0	0.00	95.80	9	3,262	0.28%
2024/04/16	1	95.90	1	96.10	96.00	0	3,277	0.00%
2024/04/15	0	0.00	1	98.00	97.20	-1	3,263	-0.03%
2024/04/12	7	98.71	2	97.80	97.80	5	3,248	0.15%
2024/04/11	0	0.00	1	99.70	101.00	-1	3,219	-0.03%
2024/04/10	2	99.85	1	100.00	99.70	1	3,225	0.03%
2024/04/08	2	100.00	0	0.00	101.00	2	3,226	0.06%
2024/04/03	2	103.25	5.9	102.75	102.00	-3.9	3,206	-0.12%
2024/04/02	0	0.00	2.1	102.74	103.00	-2.1	3,189	-0.07%
2024/04/01	0	0.00	2	101.75	101.50	-2	3,171	-0.06%
2024/03/28	1	99.10	5	99.60	98.90	-4	3,145	-0.13%
2024/03/27	5	98.30	1	99.30	99.40	4	3,142	0.13%
2024/03/25	1	101.00	5	102.00	101.00	-4	3,265	-0.12%
2024/03/22	0	0.00	9	102.61	101.50	-9	3,343	-0.27%
2024/03/21	1	102.50	7.2	102.39	101.50	-6.2	3,434	-0.18%
2024/03/20	2	102.75	48	101.60	103.00	-46	3,478	-1.32%
2024/03/19	3	99.47	1	99.90	99.30	2	3,381	0.06%
2024/03/18	4	97.45	6	96.92	98.00	-2	3,289	-0.06%
2024/03/15	9	92.69	3	92.50	92.10	6	3,205	0.19%
2024/03/14	8	94.86	0	0.00	94.40	8	3,154	0.25%
2024/03/13	12	96.97	4	94.85	94.80	8	3,147	0.25%
2024/03/12	5	99.00	4	99.00	96.70	1	3,150	0.03%
2024/03/11	0	0.00	15	98.80	98.20	-15	3,156	-0.48%
2024/03/08	71	96.88	11	96.99	97.00	60	3,218	1.86%
2024/03/07	3	94.27	0	0.00	93.80	3	3,206	0.09%
2024/03/06	18	95.27	2.5	95.78	95.10	15.5	3,222	0.48%
2024/03/05	14	96.36	8.5	96.12	96.20	5.5	3,234	0.17%
2024/03/01	2	97.70	3	97.23	96.90	-1	3,278	-0.03%
2024/02/29	5	96.40	2	97.25	96.70	3	3,317	0.09%
2024/02/27	23	96.72	3	96.97	96.20	20	3,302	0.61%
2024/02/23	2	99.05	0	0.00	98.80	2	3,289	0.06%
2024/02/21	1	101.50	0	0.00	101.50	1	3,360	0.03%
2024/02/19	16	105.00	3	105.00	104.00	13	3,367	0.39%
2024/02/16	0.3	102.00	1	103.00	102.00	-0.7	3,341	-0.02%
2024/02/15	0	0.00	2	100.50	101.00	-2	3,344	-0.06%
2024/02/05	0	0.00	3	101.00	101.00	-3	3,353	-0.09%
2024/02/02	0	0.00	0.3	102.50	102.50	-0.3	3,370	-0.01%
2024/02/01	5	101.00	0	0.00	100.50	5	3,348	0.15%
2024/01/31	4	101.63	0.1	102.00	100.50	3.9	3,349	0.12%
2024/01/30	1	104.50	35	106.61	103.50	-34	3,341	-1.02%
2024/01/29	1	102.00	2	102.00	101.50	-1	3,102	-0.03%
2024/01/26	3	100.00	0	0.00	100.00	3	3,122	0.10%
2024/01/24	0	0.00	1	101.00	100.50	-1	3,168	-0.03%
2024/01/23	9.6	101.95	3	101.33	101.50	6.6	3,285	0.20%
2024/01/22	0	0.00	9	100.11	100.00	-9	3,233	-0.28%
2024/01/19	2	96.40	1	98.00	98.40	1	3,225	0.03%
2024/01/18	1	95.30	0	0.00	95.70	1	3,263	0.03%
2024/01/17	2	95.80	1	96.60	96.00	1	3,291	0.03%
2024/01/16	0	0.00	1	97.90	97.90	-1	3,285	-0.03%
2024/01/15	0	0.00	2	97.35	97.10	-2	3,278	-0.06%
2024/01/12	3	95.77	0.5	96.10	95.70	2.5	3,286	0.08%
2024/01/10	7	96.74	0	0.00	96.40	7	3,311	0.21%
2024/01/09	2	98.90	0	0.00	98.60	2	3,279	0.06%
2024/01/08	2	99.50	10	98.73	97.80	-8	3,279	-0.24%
2024/01/05	8.1	97.26	1	97.40	97.10	7.1	3,300	0.22%
2024/01/02	1	98.20	1	99.30	98.20	0	3,316	0.00%
2023/12/29	5	99.12	0	0.00	99.70	5	3,300	0.15%
2023/12/28	0	0.00	5	99.32	99.50	-5	3,302	-0.15%
2023/12/27	2	99.65	0	0.00	99.60	2	3,320	0.06%
2023/12/26	0	0.00	1	100.50	100.50	-1	3,327	-0.03%
2023/12/22	3	99.43	1	99.10	99.10	2	3,356	0.06%
2023/12/21	5	100.00	9	99.20	99.60	-4	3,369	-0.12%
2023/12/20	1	98.50	1	98.70	98.70	0	3,275	0.00%
2023/12/19	2.1	96.89	1.1	97.97	98.30	1	3,213	0.03%
2023/12/18	11.1	98.33	0	0.00	97.70	11.1	3,130	0.35%
2023/12/15	2	101.00	0	0.00	101.50	2	3,048	0.07%
2023/12/14	3	101.50	0	0.00	102.00	3	2,953	0.10%
2023/12/13	10	102.00	4	102.00	102.00	6	2,959	0.20%
2023/12/12	2	103.50	0	0.00	103.50	2	3,017	0.07%
2023/12/11	0	0.00	2	103.00	103.00	-2	3,041	-0.07%
2023/12/08	1	102.50	1	103.50	102.50	0	3,048	0.00%
2023/12/07	2	102.00	1	103.50	101.50	1	3,059	0.03%
2023/12/06	3	101.67	3	102.17	101.50	0	3,040	0.00%
2023/12/05	1	102.50	8.3	103.30	104.50	-7.3	2,998	-0.24%
2023/12/04	7	101.21	2	102.00	102.50	5	2,940	0.17%
2023/12/01	0	0.00	1.2	99.92	100.50	-1.2	2,932	-0.04%
2023/11/30	3	98.40	0	0.00	98.90	3	2,907	0.10%
2023/11/29	1	98.10	0.2	98.65	99.30	0.8	2,894	0.03%
2023/11/28	1.1	96.80	3.2	97.91	98.00	-2.1	2,858	-0.08%
2023/11/27	10.6	97.73	2.1	96.63	96.40	8.5	2,838	0.30%
2023/11/24	0	0.00	1	97.20	97.70	-1	2,792	-0.04%
2023/11/23	0.1	97.20	0	0.00	96.90	0.1	2,815	0.00%
2023/11/22	13.1	96.99	4	96.80	96.80	9.1	2,807	0.32%
2023/11/21	5	98.58	1.1	99.40	98.40	4	2,789	0.14%
2023/11/20	0	0.00	1	96.90	97.20	-1	2,716	-0.04%
2023/11/17	4.1	96.80	0	0.00	96.50	4.1	2,715	0.15%
2023/11/16	1	96.30	0	0.00	96.80	1	2,681	0.04%
2023/11/14	2	95.40	2	95.10	94.90	0	2,653	0.00%
2023/11/13	1	96.00	2	95.60	95.60	-1	2,651	-0.04%
2023/11/10	3	93.00	0	0.00	92.90	3	2,632	0.11%
2023/11/09	4	94.85	1	94.50	94.60	3	2,604	0.12%
2023/11/08	2	95.30	8	95.48	95.40	-6	2,662	-0.23%
2023/11/07	7	96.66	3	95.70	95.50	4	2,646	0.15%
2023/11/06	3	97.50	14	97.51	97.80	-11	2,627	-0.42%
2023/11/03	2	97.80	1	98.10	98.70	1	2,610	0.04%
2023/11/02	0	0.00	2	96.20	96.50	-2	2,579	-0.08%
2023/11/01	14	95.65	1	95.70	96.00	13	2,564	0.51%
2023/10/31	15.5	94.87	1	95.90	94.80	14.5	2,548	0.57%
2023/10/30	0	0.00	1	94.50	94.20	-1	2,556	-0.04%
2023/10/27	1	97.30	0	0.00	95.10	1	2,675	0.04%
2023/10/26	1	94.70	0	0.00	96.20	1	2,731	0.04%
2023/10/25	1	100.50	0	0.00	97.70	1	2,717	0.04%
2023/10/24	1	99.90	0	0.00	99.90	1	2,780	0.04%
2023/10/23	1	101.00	0	0.00	101.00	1	2,819	0.04%
2023/10/20	3	100.67	2	101.25	101.00	1	2,879	0.03%
2023/10/19	0	0.00	1	101.50	101.50	-1	2,931	-0.03%
2023/10/17	2	102.25	3	102.67	102.00	-1	3,050	-0.03%
2023/10/16	3	101.50	0	0.00	101.50	3	3,354	0.09%
2023/10/13	0	103.50	3	103.00	103.00	-3	3,733	-0.08%
2023/10/11	2	105.75	0	0.00	105.00	2	3,821	0.05%
2023/10/05	0	0.00	1	108.50	108.50	-1	4,096	-0.02%
2023/10/04	0	0.00	1	106.50	107.00	-1	4,141	-0.02%
2023/10/03	1.1	107.00	0	0.00	106.50	1.1	4,150	0.03%
2023/10/02	1	109.00	1	109.50	108.00	0	4,173	0.00%
2023/09/28	1	108.50	0	0.00	108.50	1	4,182	0.02%
2023/09/27	8	105.50	0	0.00	105.00	8	4,198	0.19%
2023/09/26	1	106.96	9	105.94	105.50	-8	4,207	-0.19%
2023/09/25	4	109.50	0	0.00	109.50	4	4,208	0.10%
2023/09/22	4	110.00	0	0.00	109.50	4	4,227	0.09%
2023/09/20	2	110.50	1	111.00	110.50	1	4,210	0.02%
2023/09/19	1	113.50	1	114.50	113.00	0	4,184	0.00%
2023/09/18	0	0.00	6	113.42	113.50	-6	4,212	-0.14%
2023/09/15	2	113.00	1	112.00	113.50	1	4,225	0.02%
2023/09/14	0	0.00	2.2	112.00	111.50	-2.2	4,173	-0.05%
2023/09/13	0	0.00	2	109.75	110.00	-2	4,150	-0.05%
2023/09/12	2	109.50	2	110.00	109.50	0	4,155	0.00%
2023/09/11	0	0.00	6	109.00	108.50	-6	4,186	-0.14%
2023/09/08	2	108.00	1	108.50	108.50	1	4,233	0.02%
2023/09/07	1	108.50	0	0.00	108.50	1	4,262	0.02%
2023/09/06	1.1	108.55	5	109.50	110.00	-3.9	4,251	-0.09%
2023/09/05	1	108.00	6	108.75	109.00	-5	4,240	-0.12%
2023/09/04	0.1	108.50	1	106.50	108.50	-1	4,288	-0.02%
2023/09/01	1	107.00	0	0.00	107.00	1	4,337	0.02%
2023/08/31	0	0.00	1	106.00	106.00	-1	4,360	-0.02%
2023/08/30	1	106.00	2	106.00	105.50	-1	4,449	-0.02%
2023/08/29	4	106.00	2	105.25	106.00	2	4,587	0.04%
2023/08/28	1	102.50	0	0.00	102.50	1	4,584	0.02%
2023/08/25	2	102.00	1	103.50	101.50	1	4,632	0.02%
2023/08/24	2	104.25	1	105.50	105.00	1	4,670	0.02%
2023/08/22	0	0.00	3	102.33	102.50	-3	4,965	-0.06%
2023/08/21	0	0.00	1	103.50	102.00	-1	5,160	-0.02%
2023/08/18	0	0.00	2	103.50	103.00	-2	5,180	-0.04%
2023/08/17	0	0.00	1	102.50	103.00	-1	5,219	-0.02%
2023/08/16	2	102.00	9	102.00	102.50	-7	5,227	-0.13%
2023/08/15	1	102.00	0	0.00	101.50	1	5,251	0.02%
2023/08/14	11	101.09	0	0.00	101.00	11	5,294	0.21%
2023/08/11	0	0.00	1	105.50	105.50	-1	5,265	-0.02%
2023/08/10	4	104.75	0	0.00	104.50	4	5,294	0.08%
2023/08/09	1	107.00	1	106.50	107.00	0	5,297	0.00%
2023/08/07	1	107.00	0	0.00	107.50	1	5,304	0.02%
2023/08/04	1	107.50	0	0.00	108.50	1	5,292	0.02%
2023/08/02	2	108.75	4	108.50	108.50	-2	5,317	-0.04%
2023/08/01	4	108.25	8	108.63	107.00	-4	5,279	-0.08%
2023/07/31	8	104.31	0	0.00	103.50	8	5,192	0.15%
2023/07/27	4	106.50	4	106.13	106.50	0	5,160	0.00%
2023/07/26	7	109.86	7.1	110.13	109.00	-0.1	5,209	0.00%
2023/07/25	3	110.67	3	112.50	110.00	0	5,305	0.00%
2023/07/24	10	111.25	14	111.82	110.50	-4	5,305	-0.08%
2023/07/21	15.1	110.07	2	111.25	110.00	13.1	5,361	0.24%
2023/07/20	2	114.00	13	114.38	112.50	-11	5,399	-0.20%
2023/07/19	14	115.21	2	113.75	113.50	12	5,363	0.22%
2023/07/18	18	119.69	16.2	119.16	120.50	1.9	5,106	0.04%
2023/07/17	3.1	112.84	2	113.25	113.50	1.1	4,771	0.02%
2023/07/14	6.2	111.94	8	112.44	111.50	-1.8	4,833	-0.04%
2023/07/13	16	110.41	8	111.94	110.00	8	4,768	0.17%
2023/07/12	12	113.75	1	113.50	113.50	11	4,617	0.24%
2023/07/11	1	116.50	1	116.00	115.50	0	4,515	0.00%
2023/07/10	1	115.50	0	0.00	115.50	1	4,496	0.02%
2023/07/07	0	0.00	5	114.50	115.50	-5	4,487	-0.11%
2023/07/06	0	0.00	8	116.69	117.00	-8	4,488	-0.18%
2023/07/04	0	0.00	3	116.50	117.00	-3	4,497	-0.07%
2023/07/03	1	117.00	1	117.00	117.00	0	4,518	0.00%
2023/06/30	1	115.00	23	116.15	116.50	-22	4,545	-0.48%
2023/06/29	1	113.50	1	114.00	115.00	0	4,603	0.00%
2023/06/28	3	113.33	0	0.00	112.00	3	4,609	0.07%
2023/06/27	8	114.13	2	116.00	113.50	6	4,635	0.13%
2023/06/26	6	114.00	6	116.08	116.50	0	4,656	0.00%
2023/06/21	3	115.17	2	116.75	115.50	1	4,835	0.02%
2023/06/20	1	116.00	2	116.25	116.50	-1	4,878	-0.02%
2023/06/19	2	115.00	11	114.68	114.50	-9	5,026	-0.18%
2023/06/16	5	115.20	0	0.00	115.00	5	5,101	0.10%
2023/06/15	3	117.00	7	117.64	116.50	-4	5,109	-0.08%
2023/06/14	3	116.00	1	116.50	117.00	2	5,097	0.04%
2023/06/13	0	0.00	3	115.67	115.00	-3	5,123	-0.06%
2023/06/12	2	112.25	2	113.00	113.50	0	5,181	0.00%
2023/06/09	2	111.25	2	111.50	112.00	0	5,216	0.00%
2023/06/08	13	112.73	0	0.00	111.50	13	5,251	0.25%
2023/06/07	1	115.00	2	115.88	116.00	-1	5,260	-0.02%
2023/06/06	1	117.50	0.1	117.50	117.50	0.9	5,269	0.02%
2023/06/05	0	0.00	2	119.25	119.00	-2	5,305	-0.04%
2023/06/02	10.1	118.95	8	119.06	118.00	2.1	5,298	0.04%
2023/06/01	0	0.00	6	116.25	116.50	-6	5,261	-0.11%
2023/05/31	1	116.50	1	116.00	116.50	0	5,425	0.00%
2023/05/30	0	0.00	5	116.00	115.50	-5	5,456	-0.09%
2023/05/29	9	118.17	4	119.13	116.00	5	5,453	0.09%
2023/05/26	2	116.74	4	115.50	115.50	-2	5,331	-0.04%
2023/05/25	3	113.50	28	112.46	112.00	-25	5,240	-0.48%
2023/05/24	3	110.50	0	0.00	111.00	3	5,096	0.06%
2023/05/23	1	112.50	6	112.92	112.50	-5	5,155	-0.10%
2023/05/22	0	0.00	3	110.50	111.00	-3	5,175	-0.06%
2023/05/16	0	0.00	2	108.25	108.00	-2	5,506	-0.04%
2023/05/15	1	106.00	1	106.50	106.50	0	5,544	0.00%
2023/05/11	1	109.50	1	109.50	109.50	0	5,615	0.00%
2023/05/10	3	109.83	1	109.50	110.00	2	5,636	0.04%
2023/05/09	1	111.00	1	111.50	111.00	0	5,678	0.00%
2023/05/08	3	111.67	3	111.67	111.00	0	5,818	0.00%
2023/05/05	0	0.00	1.5	108.33	109.50	-1.5	5,843	-0.03%
2023/05/04	0	106.50	3	106.50	108.00	-3	5,960	-0.05%
2023/05/03	0	0.00	1	105.00	107.00	-1	6,126	-0.02%
2023/05/02	3	107.83	1.5	108.33	106.50	1.5	6,160	0.02%
2023/04/28	3.1	110.81	11	110.95	110.50	-7.9	6,142	-0.13%
2023/04/27	1	107.50	0	0.00	107.50	1	6,023	0.02%
2023/04/26	2	107.75	2	107.25	109.50	0	6,040	0.00%
2023/04/20	6	107.83	4	108.75	107.50	2	5,966	0.03%
2023/04/19	12	108.88	0	0.00	108.50	12	6,045	0.20%
2023/04/18	1	112.50	1	113.00	112.50	0	6,016	0.00%
2023/04/17	4	113.00	0	0.00	113.50	4	6,085	0.07%
2023/04/13	1	113.50	0	0.00	113.50	1	6,169	0.02%
2023/04/12	0	0.00	1	116.00	115.00	-1	6,195	-0.02%
2023/04/11	3	115.50	1	115.50	115.50	2	6,252	0.03%
2023/04/10	6	113.50	0	0.00	114.00	6	6,268	0.10%
2023/04/07	3	114.17	0	0.00	114.00	3	6,313	0.05%
2023/04/06	0	0.00	0.1	115.00	116.00	-0.1	6,292	0.00%
2023/03/31	5.1	117.10	2	117.50	116.00	3.1	6,397	0.05%
2023/03/30	1	117.00	6	116.58	116.00	-5	6,554	-0.08%
2023/03/29	2.1	113.76	1	114.50	114.00	1.1	6,798	0.02%
2023/03/28	3	114.67	0	0.00	113.00	3	7,272	0.04%
2023/03/27	3	115.67	2	116.25	115.50	1	7,392	0.01%
2023/03/24	14	118.71	14	118.86	117.00	0	7,644	0.00%
2023/03/23	6	118.75	4	118.88	119.00	2	7,473	0.03%
2023/03/22	10	118.05	5	118.20	117.50	5	7,466	0.07%
2023/03/21	17	117.32	4	117.75	117.00	13	7,428	0.18%
2023/03/20	5	116.50	1	116.50	116.00	4	7,431	0.05%
2023/03/17	3	115.17	0	0.00	116.00	3	7,633	0.04%
2023/03/16	4.1	115.23	140	115.33	113.50	-135.9	7,892	-1.72%	大賣/鉅額交易
2023/03/15	15	114.97	1	115.50	115.00	14	8,401	0.17%
2023/03/14	7	112.71	3	113.17	113.50	4	8,566	0.05%
2023/03/13	120	113.31	0	0.00	114.00	120	8,944	1.34%	大買/鉅額交易
2023/03/10	7	114.07	8	113.25	113.00	-1	9,091	-0.01%
2023/03/09	8	116.56	7	115.86	115.50	1	9,511	0.01%
2023/03/07	2	115.50	3	115.33	115.50	-1	9,625	-0.01%
2023/03/06	1	118.00	9	118.00	118.00	-8	9,665	-0.08%
2023/03/03	16	116.19	16.5	116.32	116.50	-0.5	9,774	-0.01%
2023/03/02	1	113.00	6.6	112.85	113.00	-5.6	9,703	-0.06%
2023/03/01	0	0.00	3	110.67	111.50	-3	9,719	-0.03%
2023/02/24	1	108.50	5	109.20	108.50	-4	9,782	-0.04%
2023/02/23	3	110.50	5	109.60	110.50	-2	9,857	-0.02%
2023/02/22	9.5	109.26	6	108.58	108.50	3.5	10,099	0.03%
2023/02/21	0.4	111.00	10	111.05	111.00	-9.6	10,281	-0.09%
2023/02/20	6	109.33	3	110.00	109.00	3	10,426	0.03%
2023/02/17	10	109.85	7	109.93	110.00	3	10,640	0.03%
2023/02/16	12	111.71	8	111.75	111.50	4	10,961	0.04%
2023/02/15	8	109.75	17	108.91	111.50	-9	11,501	-0.08%
2023/02/14	12	107.75	6	108.67	109.00	6	11,654	0.05%
2023/02/13	6	105.50	1	105.50	105.00	5	12,340	0.04%
2023/02/10	4	107.38	1	108.00	107.00	3	12,731	0.02%
2023/02/09	0	0.00	3	109.83	109.00	-3	12,945	-0.02%
2023/02/08	10	109.55	4	110.00	110.00	6	13,163	0.05%
2023/02/07	5	109.00	5	109.50	109.50	0	13,350	0.00%
2023/02/06	13	108.23	11	108.59	108.50	2	13,602	0.01%
2023/02/03	14	116.39	8	116.06	115.00	6	13,644	0.04%
2023/02/02	13	118.04	8	118.69	119.00	5	13,761	0.04%
2023/02/01	1	116.00	13	116.31	117.00	-12	13,847	-0.09%
2023/01/31	6	110.83	1	112.00	112.50	5	13,907	0.04%
2023/01/30	7	110.57	6	111.33	111.50	1	14,327	0.01%
2023/01/17	2	108.00	4	108.38	108.00	-2	14,615	-0.01%
2023/01/16	0	0.00	7	107.79	108.50	-7	15,173	-0.05%
2023/01/13	5	106.10	3	107.33	105.50	2	15,301	0.01%
2023/01/12	1	106.50	0	0.00	106.00	1	15,474	0.01%
2023/01/11	0	0.00	2	107.75	107.00	-2	15,764	-0.01%
2023/01/10	3	106.33	27	106.06	106.50	-24	16,253	-0.15%
2023/01/09	6	107.25	2	107.25	107.50	4	16,589	0.02%
2023/01/06	5.2	105.44	8	105.19	106.50	-2.8	16,673	-0.02%
2023/01/05	7	103.64	3	103.33	102.50	4	16,733	0.02%
2023/01/04	11	104.68	6	103.50	103.00	5	16,804	0.03%
2023/01/03	1	106.00	1	106.00	106.00	0	16,887	0.00%
2022/12/30	2	105.50	0	0.00	104.50	2	17,066	0.01%
2022/12/29	2	104.00	5	105.70	106.00	-3	17,146	-0.02%
2022/12/28	7	105.00	3	106.50	104.50	4	17,392	0.02%
2022/12/27	6	107.33	6	107.67	107.50	0	17,562	0.00%
2022/12/26	1	106.50	2	106.25	106.00	-1	17,621	-0.01%
2022/12/23	6	107.17	8	106.63	107.00	-2	17,780	-0.01%
2022/12/22	8	106.56	3	106.33	107.00	5	17,871	0.03%
2022/12/21	10	106.20	8	105.75	106.50	2	17,832	0.01%
2022/12/20	16	108.34	17	109.62	109.50	-1	17,695	-0.01%
2022/12/19	3	112.00	1	110.50	112.00	2	17,412	0.01%
2022/12/16	9	114.44	5	112.00	112.00	4	17,414	0.02%
2022/12/15	9	117.28	9	117.44	118.00	0	17,256	0.00%
2022/12/14	26	117.00	2	116.75	116.50	24	17,352	0.14%
2022/12/13	2	116.00	0	0.00	115.00	2	17,372	0.01%
2022/12/12	0	0.00	1	117.00	117.00	-1	17,320	-0.01%
2022/12/09	12	118.54	41	116.52	117.50	-29	17,309	-0.17%
2022/12/08	3.1	120.31	6	119.17	120.00	-2.9	17,160	-0.02%
2022/12/07	27.2	125.95	16	123.47	121.50	11.2	17,051	0.07%
2022/12/06	19	137.29	5	135.70	134.50	14	16,598	0.08%
2022/12/05	16	138.81	10	138.95	138.50	6	16,437	0.04%
2022/12/02	3	132.67	6	132.33	133.00	-3	16,119	-0.02%
2022/12/01	8.2	129.82	19.1	129.64	130.50	-10.9	16,148	-0.07%
2022/11/30	7	121.29	14	122.04	122.50	-7	15,750	-0.04%
2022/11/29	27	120.72	1	120.50	121.00	26	15,778	0.16%
2022/11/28	11	120.41	5	120.90	122.00	6	15,889	0.04%
2022/11/25	5	120.70	12.1	120.50	120.50	-7.1	16,141	-0.04%
2022/11/24	3	118.50	2	118.00	120.00	1	15,990	0.01%
2022/11/23	9.1	117.66	4	118.25	117.50	5.1	15,932	0.03%
2022/11/22	5.1	117.11	3	117.50	118.00	2.1	15,953	0.01%
2022/11/21	1	117.00	5	117.80	117.00	-4	15,944	-0.03%
2022/11/18	19.1	118.91	16	117.13	116.00	3.1	15,912	0.02%
2022/11/17	22	120.77	7.1	119.44	120.00	14.9	15,766	0.09%
2022/11/16	12	121.63	3	121.33	121.50	9	15,764	0.06%
2022/11/15	2	120.25	5.2	120.35	121.50	-3.2	15,744	-0.02%
2022/11/14	6	119.92	12	120.25	119.00	-6	15,626	-0.04%
2022/11/11	21	121.31	31	121.45	119.50	-10	15,359	-0.07%
2022/11/10	17	111.74	17.1	112.68	113.00	-0.1	14,764	0.00%
2022/11/09	16	112.03	21.2	112.13	113.50	-5.2	14,573	-0.04%
2022/11/08	9	106.78	15	107.03	106.50	-6	14,070	-0.04%
2022/11/07	13.1	103.03	14.1	103.86	104.00	-1	13,845	-0.01%
2022/11/04	19	105.58	11	105.00	105.00	8	13,717	0.06%
2022/11/03	18	105.89	7.5	106.37	106.50	10.5	13,615	0.08%
2022/11/02	3	105.00	4.3	107.88	107.50	-1.3	13,553	-0.01%
2022/11/01	5.4	105.48	2	105.00	105.00	3.4	13,357	0.03%
2022/10/31	14	104.82	16	104.88	104.50	-2	13,314	-0.02%
2022/10/28	11	104.32	5	103.50	103.50	6	13,372	0.04%
2022/10/27	8	103.19	5	103.10	104.00	3	13,498	0.02%
2022/10/26	8	101.00	11	101.64	101.50	-3	13,425	-0.02%
2022/10/25	8.1	105.18	10.3	104.61	104.50	-2.2	13,090	-0.02%
2022/10/24	16	104.84	11	104.55	102.50	5	12,999	0.04%
2022/10/21	2.2	102.73	4.2	100.76	100.00	-2	12,968	-0.02%
2022/10/20	18	98.89	17	100.15	100.50	1	13,114	0.01%
2022/10/19	11	102.73	16	103.19	102.00	-5	13,204	-0.04%
2022/10/18	21	103.24	14	103.21	102.50	7	13,000	0.05%
2022/10/17	15.2	98.23	11	99.26	103.50	4.2	12,646	0.03%
2022/10/14	4	96.20	7	96.86	99.50	-3	12,567	-0.02%
2022/10/13	1	92.10	42	92.61	90.50	-41	12,680	-0.32%
2022/10/12	1	94.50	3	94.83	95.30	-2	12,686	-0.02%
2022/10/11	30	93.55	1	92.50	92.50	29	12,786	0.23%
2022/10/07	0	0.00	1.2	102.43	100.50	-1.2	12,896	-0.01%
2022/10/06	8.3	98.71	13	99.98	100.50	-4.8	12,854	-0.04%
2022/10/05	30.1	101.30	5.5	98.33	99.00	24.6	12,920	0.19%
2022/10/04	2	99.60	6	99.15	99.90	-4	12,821	-0.03%
2022/10/03	3	92.70	2	93.10	94.40	1	12,678	0.01%
2022/09/30	2	90.25	0	0.00	93.00	2	12,805	0.02%
2022/09/29	1	91.80	6	92.60	90.30	-5	12,880	-0.04%
2022/09/28	9	93.33	6	93.52	92.00	3	12,806	0.02%
2022/09/27	2	94.60	14	93.86	96.70	-12	12,851	-0.09%
2022/09/26	9	94.44	20	95.61	92.60	-11	12,840	-0.09%
2022/09/23	6	99.13	0	0.00	98.00	6	12,910	0.05%
2022/09/22	9	100.26	8	101.31	100.00	1	12,866	0.01%
2022/09/21	2	103.03	3	103.17	103.00	-1	12,833	-0.01%
2022/09/20	4	105.00	2	105.25	105.00	2	12,853	0.02%
2022/09/19	1	107.00	1	107.50	105.50	0	12,941	0.00%
2022/09/16	3	105.50	5	107.10	105.50	-2	13,033	-0.02%
2022/09/15	7	109.57	5	108.30	108.00	2	13,263	0.02%
2022/09/14	3	107.50	1	107.50	109.50	2	13,373	0.01%
2022/09/13	5	112.50	2	112.25	111.50	3	13,424	0.02%
2022/09/08	1	110.00	0	0.00	111.50	1	13,670	0.01%
2022/09/07	1	110.00	4	111.00	108.50	-3	13,949	-0.02%
2022/09/05	10.1	112.60	4	112.75	111.50	6.1	14,128	0.04%
2022/09/02	4	112.13	3	112.17	111.50	1	14,070	0.01%
2022/09/01	8.1	113.60	1	111.50	111.50	7.1	13,951	0.05%
2022/08/31	3	121.18	10	123.85	123.00	-7	13,744	-0.05%
2022/08/30	7	122.29	0	0.00	122.50	7	13,797	0.05%
2022/08/29	7	121.00	7	121.71	121.50	0	13,856	0.00%
2022/08/26	8	128.25	4	129.00	127.00	4	13,872	0.03%
2022/08/25	3	127.83	15.1	128.17	129.00	-12.1	13,911	-0.09%
2022/08/24	1	127.00	1	125.50	125.50	0	14,102	0.00%
2022/08/23	16.1	130.03	2	130.00	128.50	14.1	14,148	0.10%
2022/08/22	13.1	137.96	9	138.44	136.50	4.1	14,263	0.03%
2022/08/19	2	135.25	5.1	136.22	137.00	-3.1	14,409	-0.02%
2022/08/18	3	130.50	5	132.20	134.00	-2	14,598	-0.01%
2022/08/17	3	135.00	1	135.00	133.00	2	14,786	0.01%
2022/08/16	8	135.06	10	135.00	134.00	-2	14,910	-0.01%
2022/08/15	11	135.64	25	135.20	135.50	-14	14,923	-0.09%
2022/08/12	11	130.91	8	131.13	131.00	3	14,717	0.02%
2022/08/11	0	0.00	4	129.75	128.00	-4	14,565	-0.03%
2022/08/10	10	127.80	2	125.50	125.50	8	14,606	0.05%
2022/08/09	14	127.89	9	130.06	129.50	5	14,629	0.03%
2022/08/08	3	126.00	4	128.00	129.00	-1	14,652	-0.01%
2022/08/05	1	125.50	3	126.17	126.50	-2	14,664	-0.01%
2022/08/04	2	121.50	4	121.25	121.00	-2	14,570	-0.01%
2022/08/03	18	127.06	8	124.19	124.00	10	14,372	0.07%
2022/08/02	18	130.28	5	131.20	130.00	13	14,162	0.09%
2022/08/01	7	133.14	5	134.00	134.00	2	14,122	0.01%
2022/07/29	4	134.00	28	135.54	136.00	-24	14,179	-0.17%
2022/07/28	38.1	132.48	7	132.07	130.50	31.1	14,090	0.22%
2022/07/27	3	149.17	37.2	147.03	149.00	-34.2	13,770	-0.25%
2022/07/26	4.2	144.48	9	145.61	141.50	-4.8	13,583	-0.04%
2022/07/25	3	143.67	8	145.00	146.00	-5	13,607	-0.04%
2022/07/22	4	144.50	3	146.17	145.00	1	13,846	0.01%
2022/07/21	1	145.00	16	144.75	145.00	-15	14,210	-0.11%
2022/07/20	4	137.63	11	139.18	138.50	-7	14,200	-0.05%
2022/07/19	8	135.63	2	138.25	134.50	6	14,036	0.04%
2022/07/18	8	135.81	10	136.60	137.00	-2	14,026	-0.01%
2022/07/15	11	131.95	9	133.61	133.50	2	13,869	0.01%
2022/07/14	12	130.13	8	130.50	133.50	4	13,727	0.03%
2022/07/13	3	130.17	6	132.08	128.50	-3	13,674	-0.02%
2022/07/12	24	128.85	18	126.06	126.00	6	13,583	0.04%
2022/07/11	5	135.50	3	134.50	134.00	2	13,473	0.01%
2022/07/08	10	134.70	12	136.17	135.00	-2	13,560	-0.01%
2022/07/07	3	128.33	20	133.30	134.00	-17	13,480	-0.13%
2022/07/06	14	129.75	14	129.39	127.50	0	13,380	0.00%
2022/07/05	11	130.05	22	134.23	133.00	-11	13,413	-0.08%
2022/07/04	13	131.42	12	131.58	130.50	1	13,325	0.01%
2022/07/01	30	134.53	7	135.29	130.00	23	13,481	0.17%
2022/06/30	2	141.00	3	143.50	142.50	-1	13,388	-0.01%
2022/06/29	4	141.75	7	143.21	143.00	-3	13,495	-0.02%
2022/06/28	31	145.50	11	145.05	144.00	20	13,495	0.15%
2022/06/27	13	150.65	19	151.29	151.00	-6	13,503	-0.04%
2022/06/24	6	141.50	21	142.69	142.50	-15	13,538	-0.11%
2022/06/23	42	140.73	26	139.52	138.50	16	13,436	0.12%
2022/06/22	20	146.85	14	145.68	145.00	6	13,301	0.05%
2022/06/21	5	147.50	20	150.75	153.00	-15	13,194	-0.11%
2022/06/20	19	144.34	7	145.86	143.00	12	13,158	0.09%
2022/06/17	3	146.50	7	145.79	148.00	-4	13,111	-0.03%
2022/06/16	23	148.63	10	147.75	143.00	13	13,017	0.10%
2022/06/15	48.1	154.97	10	151.45	148.00	38.1	12,813	0.30%
2022/06/14	12	158.67	13	161.00	163.00	-1	12,769	-0.01%
2022/06/13	17	162.65	3	161.33	161.00	14	12,835	0.11%
2022/06/10	18	165.25	16	167.72	168.00	2	12,980	0.02%
2022/06/09	11	167.91	5	170.80	167.50	6	12,990	0.05%
2022/06/08	4	169.00	7	169.86	168.50	-3	12,915	-0.02%
2022/06/07	8	167.81	0	0.00	166.50	8	12,937	0.06%
2022/06/06	0	0.00	7	169.29	170.00	-7	13,001	-0.05%
2022/06/02	10	164.85	8	166.06	167.50	2	13,095	0.02%
2022/06/01	27	167.06	2	166.75	166.00	25	13,153	0.19%
2022/05/31	7	171.43	4	173.63	175.00	3	13,006	0.02%
2022/05/30	3	171.83	43	167.85	172.50	-40	12,960	-0.31%
2022/05/27	29	160.28	35	163.06	160.50	-6	12,843	-0.05%
2022/05/26	50	157.17	29	156.81	156.50	21	13,010	0.16%
2022/05/25	12	159.50	107	157.29	164.50	-95	13,056	-0.73%	大賣/
2022/05/24	47.1	162.89	1	160.50	160.50	46.1	12,946	0.36%
2022/05/23	2	172.75	8	173.06	171.50	-6	12,797	-0.05%
2022/05/20	6	170.25	1	170.50	169.00	5	12,785	0.04%
2022/05/19	3	171.83	2	171.75	173.50	1	12,806	0.01%
2022/05/18	6	174.92	8	176.00	175.00	-2	12,902	-0.02%
2022/05/17	7	170.21	11	171.82	174.00	-4	12,822	-0.03%
2022/05/16	25	173.12	14	169.57	169.50	11	12,833	0.09%
2022/05/13	3	171.33	13	171.08	172.50	-10	12,711	-0.08%
2022/05/12	2.1	168.90	3	166.33	164.00	-0.9	12,656	-0.01%
2022/05/11	12	169.04	5	168.00	168.00	7	12,661	0.06%
2022/05/10	5	168.60	9	168.44	172.00	-4	12,687	-0.03%
2022/05/09	22	168.36	9	168.78	166.50	13	12,792	0.10%
2022/05/06	32	170.97	4	171.00	170.50	28	12,849	0.22%
2022/05/05	5	183.50	4	184.88	181.00	1	12,688	0.01%
2022/05/04	11	176.45	11	178.59	177.00	0	12,499	0.00%
2022/05/03	5	171.10	10	173.60	175.00	-5	12,356	-0.04%
2022/04/29	20	168.18	30	168.87	171.50	-10	12,334	-0.08%
2022/04/28	29	160.03	23	160.67	160.50	6	12,098	0.05%
2022/04/27	54	163.57	39	165.54	167.50	15	11,828	0.13%
2022/04/26	40.1	171.83	10	171.50	168.50	30.1	11,380	0.26%
2022/04/25	4	176.13	6	177.50	178.00	-2	11,284	-0.02%
2022/04/22	4	186.75	2	184.00	184.00	2	11,231	0.02%
2022/04/21	4	194.25	4	195.75	197.00	0	11,195	0.00%
2022/04/20	4	192.00	6	193.00	192.50	-2	11,212	-0.02%
2022/04/19	7	187.64	8	188.88	188.50	-1	11,181	-0.01%
2022/04/18	0	0.00	3	182.00	184.00	-3	11,184	-0.03%
2022/04/15	3.1	182.03	1	182.50	181.00	2.1	11,315	0.02%
2022/04/13	6	182.67	6	185.17	187.00	0	11,354	0.00%
2022/04/12	1	184.00	21	184.71	185.50	-20	11,335	-0.18%
2022/04/11	4.1	185.46	42	184.38	182.50	-38	11,225	-0.34%
2022/04/08	6	192.83	6	195.00	192.00	0	11,119	0.00%
2022/04/07	24.3	199.19	50	193.47	192.50	-25.8	11,093	-0.23%
2022/04/06	3	197.17	5	203.70	205.00	-2	10,782	-0.02%
2022/04/01	30	202.52	8.2	201.10	202.50	21.8	10,648	0.20%
2022/03/31	3	194.83	0	0.00	194.50	3	10,713	0.03%
2022/03/30	7	196.00	18	198.42	198.00	-11	10,682	-0.10%
2022/03/29	23.1	194.97	13	193.96	193.50	10.1	10,621	0.10%
2022/03/28	1	198.00	4	197.00	201.00	-3	10,430	-0.03%
2022/03/25	18	202.67	6	205.75	203.00	12	10,409	0.12%
2022/03/24	3	200.17	0	0.00	202.00	3	10,308	0.03%
2022/03/23	32	199.52	14	201.64	199.50	18	10,287	0.17%
2022/03/22	9	190.39	4	194.00	193.50	5	10,185	0.05%
2022/03/21	42	192.11	18	193.08	192.00	24	10,192	0.24%
2022/03/18	16	183.59	6	186.75	188.00	10	10,105	0.10%
2022/03/17	2	179.75	1	182.50	186.50	1	10,020	0.01%
2022/03/16	1	170.50	2	172.25	172.50	-1	9,818	-0.01%
2022/03/15	8	182.19	6	173.17	172.00	2	9,746	0.02%
2022/03/14	0.1	188.00	0	0.00	188.00	0.1	9,658	0.00%
2022/03/11	4	190.75	6	192.17	193.00	-2	9,703	-0.02%
2022/03/10	2	193.75	7	195.29	197.00	-5	9,742	-0.05%
2022/03/09	7	188.64	3	187.17	186.00	4	9,942	0.04%
2022/03/08	3	191.17	0	0.00	185.50	3	10,028	0.03%
2022/03/07	8	199.88	3	199.67	197.00	5	9,976	0.05%
2022/03/03	12	223.00	10	220.05	217.00	2	10,209	0.02%
2022/03/02	13	223.85	28.1	220.13	222.50	-15.1	10,300	-0.15%
2022/03/01	33.1	229.05	19	228.39	224.50	14.1	10,268	0.14%
2022/02/25	19	219.03	21	222.10	227.00	-2	9,965	-0.02%
2022/02/24	7	212.93	6	213.92	212.00	1	9,643	0.01%
2022/02/23	2	213.00	3	214.00	213.50	-1	9,527	-0.01%
2022/02/22	4	209.25	3	211.17	210.00	1	9,546	0.01%
2022/02/21	1	220.50	5	216.40	216.50	-4	9,569	-0.04%
2022/02/18	2	216.75	3	217.17	218.00	-1	9,639	-0.01%
2022/02/17	8	217.13	5	215.00	214.50	3	9,695	0.03%
2022/02/16	6	219.33	5	220.00	217.50	1	9,885	0.01%
2022/02/15	9	216.83	10	218.00	215.50	-1	9,957	-0.01%
2022/02/14	0	0.00	2	215.75	215.50	-2	10,091	-0.02%
2022/02/11	5	221.80	6	221.75	221.50	-1	10,208	-0.01%
2022/02/10	12	224.33	1	222.00	221.00	11	10,273	0.11%
2022/02/09	5	216.90	8	215.88	224.50	-3	10,328	-0.03%
2022/02/08	3	204.67	3	210.17	210.00	0	10,357	0.00%
2022/02/07	8	200.75	3	202.50	202.50	5	10,415	0.05%
2022/01/25	3	201.17	4	200.13	198.00	-1	11,165	-0.01%
2022/01/24	5	198.40	2	201.25	206.00	3	11,590	0.03%
2022/01/21	2	205.00	13	207.08	200.50	-11	12,083	-0.09%
2022/01/20	2	212.25	2	211.25	213.00	0	12,331	0.00%
2022/01/19	3	212.50	1	214.50	213.00	2	13,147	0.02%
2022/01/18	12	215.88	0	0.00	217.50	12	13,603	0.09%
2022/01/17	0	0.00	1	208.00	208.50	-1	13,734	-0.01%
2022/01/14	8	199.94	8	197.69	201.00	0	14,096	0.00%
2022/01/13	3	200.67	3	201.00	200.50	0	14,596	0.00%
2022/01/12	16	202.50	15	200.73	201.00	1	15,503	0.01%
2022/01/11	8	202.87	7	203.50	200.00	1	15,874	0.01%
2022/01/10	2.1	204.26	2	206.75	206.50	0.1	16,040	0.00%
2022/01/07	5.1	215.02	1	212.50	212.50	4.1	16,284	0.02%
2022/01/06	8	224.69	8	226.13	228.00	0	16,485	0.00%
2022/01/05	7	232.29	5	234.80	230.00	2	16,749	0.01%
2022/01/04	1	236.00	2	235.00	235.50	-1	17,006	-0.01%
2022/01/03	5	235.50	5	238.00	236.00	0	17,532	0.00%
2021/12/30	4	233.75	4	239.38	233.00	0	17,819	0.00%
2021/12/29	2	238.00	3	237.50	236.50	-1	17,930	-0.01%
2021/12/28	5	238.90	5	239.50	239.50	0	18,294	0.00%
2021/12/27	10	242.30	9	244.89	237.00	1	18,566	0.01%
2021/12/24	4	237.63	5	238.60	238.50	-1	18,515	-0.01%
2021/12/23	3	237.00	5	237.40	237.50	-2	18,745	-0.01%
2021/12/22	3	230.33	3	231.50	232.00	0	18,920	0.00%
2021/12/20	1	233.00	0	0.00	226.50	1	19,327	0.01%
2021/12/17	2	232.75	2	232.00	231.00	0	19,509	0.00%
2021/12/16	8	229.63	7	232.57	233.50	1	19,787	0.01%
2021/12/15	10	222.25	15	225.07	227.00	-5	19,869	-0.03%
2021/12/14	8	222.68	9	220.56	220.00	-1	19,971	0.00%
2021/12/13	20	227.95	22	230.43	230.50	-2	20,096	-0.01%
2021/12/10	11	227.95	9	225.50	225.50	2	20,165	0.01%
2021/12/09	5	234.20	4	237.88	229.50	1	20,198	0.00%
2021/12/08	23	235.00	24	236.94	237.00	-1	20,324	0.00%
2021/12/07	14	233.86	12	232.58	228.00	2	20,560	0.01%
2021/12/06	8	235.69	8	236.81	237.00	0	20,856	0.00%
2021/12/03	13	238.38	18	240.31	241.00	-5	21,325	-0.02%
2021/12/02	18	227.19	19	229.68	230.00	-1	21,728	0.00%
2021/12/01	12	230.79	9	228.33	228.00	3	22,102	0.01%
2021/11/30	13	237.38	16	240.28	240.50	-3	22,466	-0.01%
2021/11/29	8	227.69	9	232.56	234.00	-1	22,504	0.00%
2021/11/26	9	234.83	4	234.38	231.00	5	22,542	0.02%
2021/11/25	8	236.94	9	239.78	239.00	-1	22,725	0.00%
2021/11/24	17	237.32	17	236.68	234.50	0	22,834	0.00%
2021/11/23	8	233.13	8	232.56	232.00	0	23,249	0.00%
2021/11/22	9	231.89	9	236.67	238.00	0	23,423	0.00%
2021/11/19	8	236.69	7	236.14	235.00	1	23,817	0.00%
2021/11/18	5	235.40	9	236.17	236.50	-4	24,138	-0.02%
2021/11/17	16	236.16	11	242.36	243.00	5	24,245	0.02%
2021/11/16	20	236.97	17	235.65	236.00	3	24,279	0.01%
2021/11/15	15	248.10	6	247.58	243.00	9	24,276	0.04%
2021/11/12	10	252.45	16	249.69	251.00	-6	24,240	-0.02%
2021/11/11	13	248.41	14	250.00	243.50	-1	24,079	0.00%
2021/11/10	7	249.07	13	246.50	250.00	-6	23,974	-0.03%
2021/11/09	2	245.75	6	245.67	243.50	-4	23,930	-0.02%
2021/11/08	13	244.58	9	242.50	242.50	4	23,982	0.02%
2021/11/05	4	245.88	8.1	247.45	249.50	-4.1	23,957	-0.02%
2021/11/04	4	242.63	7	243.00	242.00	-3	23,880	-0.01%
2021/11/03	6	233.33	3	234.67	241.50	3	23,773	0.01%
2021/11/02	21	242.24	19	238.34	233.00	2	23,548	0.01%
2021/11/01	35	244.44	31	243.82	239.50	4	23,279	0.02%
2021/10/29	20	245.15	10	248.15	244.00	10	22,958	0.04%
2021/10/28	10.1	246.63	13	247.23	246.50	-2.9	22,556	-0.01%
2021/10/27	17	251.09	18.1	251.26	249.50	-1.1	22,275	0.00%
2021/10/26	9	245.06	8	241.19	236.00	1	21,599	0.00%
2021/10/25	5	240.30	5	243.30	245.00	0	21,430	0.00%
2021/10/22	7	238.71	3	238.50	236.50	4	21,501	0.02%
2021/10/21	10	237.70	5	239.29	233.00	5	21,414	0.02%
2021/10/20	9	241.11	12	241.42	248.00	-3	20,975	-0.01%
2021/10/19	9	230.17	19	234.45	237.50	-10	20,214	-0.05%
2021/10/18	2	211.50	4.1	214.02	216.00	-2.1	20,181	-0.01%
2021/10/15	16	208.84	17	210.47	210.00	-1	20,158	0.00%
2021/10/14	20	204.62	20	201.83	200.00	0	19,953	0.00%
2021/10/13	18.1	211.10	19	203.87	203.00	-0.9	19,745	0.00%
2021/10/12	1	218.00	0	0.00	219.00	1	19,609	0.01%
2021/10/08	16	215.28	19	217.16	221.00	-3	19,698	-0.02%
2021/10/07	2	202.25	5.2	204.20	211.00	-3.2	19,487	-0.02%
2021/10/06	7.1	197.53	6	201.75	192.00	1.1	19,542	0.01%
2021/10/05	23	191.65	27	196.94	201.50	-4	19,785	-0.02%
2021/10/04	12	200.08	11	198.50	191.00	1	19,784	0.01%
2021/10/01	20	201.18	20	199.43	200.50	0	20,020	0.00%
2021/09/30	7	197.29	8	202.38	202.00	-1	20,296	0.00%
2021/09/29	13.1	196.73	7	194.50	193.00	6.1	20,608	0.03%
2021/09/28	10	201.65	13	203.31	207.00	-3	20,728	-0.01%
2021/09/27	9	210.83	6	205.83	206.50	3	20,624	0.01%
2021/09/24	13	217.85	12	218.33	217.00	1	20,506	0.00%
2021/09/23	10	212.35	14	212.71	215.00	-4	20,337	-0.02%
2021/09/22	1	204.00	0	0.00	204.00	1	20,080	0.00%
2021/09/17	2	208.00	4.1	207.98	212.00	-2.1	20,105	-0.01%
2021/09/16	9	205.56	14	206.96	205.00	-5	20,087	-0.02%
2021/09/15	5	201.60	5	201.30	204.00	0	20,140	0.00%
2021/09/14	8	205.00	11	204.68	202.50	-3	20,576	-0.01%
2021/09/13	12	204.00	7	202.50	202.50	5	21,004	0.02%
2021/09/10	8	207.25	8	203.88	209.50	0	21,183	0.00%
2021/09/09	25	201.84	25	201.56	204.00	0	21,152	0.00%
2021/09/08	21.1	204.07	4	207.75	200.50	17.1	20,915	0.08%
2021/09/07	29	217.67	24	219.69	222.50	5	20,466	0.02%
2021/09/06	15	222.27	13	224.81	229.00	2	19,797	0.01%
2021/09/03	9	214.56	11	206.91	219.00	-2	19,314	-0.01%
2021/09/02	4	199.75	7	203.36	202.50	-3	18,905	-0.02%
2021/09/01	6	198.58	5	198.30	198.00	1	18,890	0.01%
2021/08/31	11	198.09	10	198.05	200.50	1	19,285	0.01%
2021/08/30	15	204.00	14	204.29	205.00	1	19,724	0.01%
2021/08/27	13	202.73	15	202.77	202.00	-2	19,769	-0.01%
2021/08/26	7	191.50	6	196.83	196.00	1	19,606	0.01%
2021/08/25	7	194.36	16	193.50	195.50	-9	19,482	-0.05%
2021/08/24	10	184.15	1.3	183.96	185.00	8.7	19,144	0.05%
2021/08/23	3	178.83	6	180.25	184.50	-3	18,981	-0.02%
2021/08/20	3	163.67	5	167.00	168.00	-2	18,870	-0.01%
2021/08/19	9	167.11	7	161.57	159.00	2	18,780	0.01%
2021/08/18	1	173.00	2	172.25	172.50	-1	18,751	-0.01%
2021/08/17	3	171.50	3	169.67	165.50	0	18,722	0.00%
2021/08/16	1	174.00	0	0.00	172.50	1	18,727	0.01%
2021/08/13	3	178.83	3	172.17	174.50	0	18,812	0.00%
2021/08/12	4	175.50	6	179.75	180.00	-2	18,829	-0.01%
2021/08/10	2	170.50	1	173.50	181.00	1	18,783	0.01%
2021/08/09	1.1	178.91	1	180.50	176.00	0.1	18,841	0.00%
2021/08/06	4	181.38	2	183.50	181.50	2	18,864	0.01%
2021/08/05	6	186.08	6	185.92	186.50	0	18,898	0.00%
2021/08/04	5	185.30	4	187.00	182.00	1	18,944	0.01%
2021/08/03	6	188.50	7	190.14	190.00	-1	18,935	-0.01%
2021/08/02	2	181.00	0	0.00	188.00	2	18,806	0.01%
2021/07/30	6	185.50	3	186.00	184.00	3	18,849	0.02%
2021/07/29	0	0.00	3	193.50	194.00	-3	18,762	-0.02%
2021/07/28	10	173.65	5	178.90	179.50	5	18,481	0.03%
2021/07/27	8.2	189.65	4	185.25	184.00	4.2	18,249	0.02%
2021/07/26	5	195.30	5	196.00	197.00	0	18,009	0.00%
2021/07/23	1	200.00	2	208.00	199.50	-1	17,961	-0.01%
2021/07/22	7	204.21	8	205.19	209.50	-1	18,108	-0.01%
2021/07/21	2	194.50	11	188.82	190.50	-9	17,898	-0.05%
2021/07/20	6	191.42	6	188.42	186.00	0	17,766	0.00%
2021/07/19	3	186.67	5	191.00	186.50	-2	17,608	-0.01%
2021/07/16	0	0.00	3	189.33	193.00	-3	17,533	-0.02%
2021/07/15	8	192.25	13	190.58	195.50	-5	17,337	-0.03%
2021/07/14	5	185.10	2	187.00	181.00	3	16,919	0.02%
2021/07/13	19	181.87	14	181.39	176.50	5	16,770	0.03%
2021/07/12	4	184.00	5	185.50	188.50	-1	16,627	-0.01%
2021/07/09	11	172.41	9	174.17	176.00	2	16,335	0.01%
2021/07/08	4	174.25	10	173.80	174.00	-6	16,122	-0.04%
2021/07/07	6	160.17	2.1	163.57	159.00	3.9	15,711	0.02%
2021/07/06	7.1	156.34	19	158.24	159.00	-11.9	15,290	-0.08%
2021/07/05	3	148.00	13	146.77	150.00	-10	14,862	-0.07%
2021/07/02	2	134.75	6	134.50	136.50	-4	14,581	-0.03%
2021/07/01	8	129.06	3	129.00	130.00	5	14,533	0.03%
2021/06/29	1	132.50	0	0.00	131.00	1	14,834	0.01%
2021/06/28	4	131.63	13	133.58	131.50	-9	15,167	-0.06%
2021/06/25	15	139.73	3	138.33	136.50	12	15,362	0.08%
2021/06/24	9	138.83	11	138.32	136.50	-2	15,430	-0.01%
2021/06/23	12	138.17	5.1	136.61	137.00	6.9	15,546	0.04%
2021/06/22	1	135.50	12	134.13	137.50	-11	15,065	-0.07%
2021/06/21	19	129.11	21	127.14	125.00	-2	14,550	-0.01%
2021/06/18	8	125.81	13	126.08	124.50	-5	14,173	-0.04%
2021/06/17	2	121.25	4	120.25	122.00	-2	13,875	-0.01%
2021/06/15	3	119.17	1	119.50	118.50	2	13,595	0.01%
2021/06/11	13	121.69	5	118.60	118.00	8	13,544	0.06%
2021/06/10	5	122.40	1	121.50	121.50	4	13,417	0.03%
2021/06/09	9.1	122.12	11	123.14	121.50	-2	13,330	-0.01%
2021/06/08	18.1	125.38	15	124.10	122.00	3.1	13,062	0.02%
2021/06/07	32	120.41	33	121.71	126.00	-1	12,554	-0.01%
2021/06/04	2	117.75	3	117.33	116.00	-1	11,828	-0.01%
2021/06/03	8	113.75	16	115.00	118.50	-8	11,556	-0.07%
2021/06/02	2	110.00	3	108.83	108.50	-1	11,197	-0.01%
2021/06/01	0	0.00	1	112.00	109.50	-1	11,169	-0.01%
2021/05/31	3	109.17	3	109.00	109.50	0	11,115	0.00%
2021/05/28	2	105.00	2	104.50	104.50	0	10,979	0.00%
2021/05/27	2	101.75	1	102.50	103.00	1	10,978	0.01%
2021/05/26	6	106.33	10	105.05	104.50	-4	10,998	-0.04%
2021/05/25	8	103.36	10	102.91	104.50	-2	11,058	-0.02%
2021/05/24	9	94.59	3	95.30	96.00	6	11,321	0.05%
2021/05/21	3	93.10	11	92.94	94.40	-8	11,439	-0.07%
2021/05/20	6	89.98	3	89.13	88.20	3	11,606	0.03%
2021/05/19	4	93.58	2	94.45	94.00	2	11,700	0.02%
2021/05/18	6	93.45	4	93.43	94.20	2	11,978	0.02%
2021/05/17	3	91.33	6	92.72	90.20	-3	12,115	-0.02%
2021/05/14	4	90.65	19	90.86	89.20	-15	12,079	-0.12%
2021/05/13	4	87.33	14	87.76	86.10	-10	12,285	-0.08%
2021/05/12	2	84.80	4	87.70	87.40	-2	12,262	-0.02%
2021/05/11	4	90.10	2	91.50	88.00	2	12,169	0.02%
2021/05/10	4	98.20	4	96.78	96.20	0	12,243	0.00%
2021/05/07	5	100.60	0	0.00	100.50	5	12,339	0.04%
2021/05/06	6	97.07	10	97.17	95.50	-4	12,339	-0.03%
2021/05/05	0	0.00	23	98.00	95.00	-23	12,391	-0.19%
2021/05/04	3	101.70	13	97.19	97.60	-10	12,417	-0.08%
2021/05/03	2	104.25	7	100.61	102.00	-5	12,442	-0.04%
2021/04/29	3	107.50	1	107.00	105.50	2	12,594	0.02%
2021/04/28	13	109.96	15	111.50	109.00	-2	12,756	-0.02%
2021/04/27	9	106.28	2	106.75	107.50	7	12,631	0.06%
2021/04/26	14	111.82	11	114.55	111.00	3	12,451	0.02%
2021/04/23	7	109.79	8	111.50	113.00	-1	12,412	-0.01%
2021/04/22	19	111.29	17	112.91	108.50	2	12,462	0.02%
2021/04/21	3	111.67	0	0.00	111.00	3	12,475	0.02%
2021/04/20	3	113.67	14	112.46	114.00	-11	12,822	-0.09%
2021/04/19	14	115.64	16	118.28	113.00	-2	13,083	-0.02%
2021/04/16	25	115.38	28	114.30	116.50	-3	13,118	-0.02%
2021/04/15	11	111.14	12	108.50	110.50	-1	12,997	-0.01%
2021/04/14	9	104.61	2	105.25	104.50	7	13,102	0.05%
2021/04/13	11	109.86	2	112.50	107.50	9	13,201	0.07%
2021/04/12	13	111.19	4	111.38	112.00	9	13,332	0.07%
2021/04/09	11	112.91	10	114.10	112.00	1	13,534	0.01%
2021/04/08	9	113.00	12	114.29	112.00	-3	13,409	-0.02%
2021/04/07	7	113.07	22	113.16	115.00	-15	13,361	-0.11%
2021/04/06	19	113.97	10	114.35	116.00	9	13,343	0.07%
2021/04/01	24	109.19	33	111.41	109.50	-9	13,182	-0.07%
2021/03/31	20	112.30	38	109.29	112.00	-18	12,952	-0.14%
2021/03/30	38	106.79	114	104.86	105.50	-76	12,575	-0.60%	大賣/
2021/03/29	16	101.83	7.5	103.13	100.50	8.5	12,244	0.07%
2021/03/26	25	97.84	9	100.89	102.50	16	12,027	0.13%
2021/03/25	12.5	95.37	4	94.88	93.30	8.5	11,722	0.07%
2021/03/24	3	94.07	0	0.00	93.30	3	11,666	0.03%
2021/03/19	1	90.40	0	0.00	90.60	1	11,844	0.01%
2021/03/18	10	93.30	11	94.81	93.40	-1	11,924	-0.01%
2021/03/17	10	93.10	10	93.90	92.70	0	12,204	0.00%
2021/03/15	4	95.80	3	94.70	93.70	1	12,329	0.01%
2021/03/12	2	95.50	0	0.00	95.00	2	12,394	0.02%
2021/03/11	4	94.00	8	94.66	94.90	-4	12,461	-0.03%
2021/03/10	0	0.00	1	91.70	94.90	-1	12,435	-0.01%
2021/03/09	2	90.65	1	89.60	89.60	1	12,473	0.01%
2021/03/08	1	94.50	0	0.00	92.20	1	12,630	0.01%
2021/03/05	1	89.90	2	90.80	91.10	-1	13,043	-0.01%
2021/03/04	1	91.40	12	92.95	92.00	-11	13,503	-0.08%
2021/03/03	12	91.84	5	93.06	92.00	7	14,129	0.05%
2021/03/02	2	95.80	9	95.49	93.60	-7	14,989	-0.05%
2021/02/26	7	97.24	3	97.67	96.10	4	15,742	0.03%
2021/02/25	7	99.33	8	99.03	99.50	-1	16,067	-0.01%
2021/02/24	21	99.90	20	98.88	96.50	1	15,944	0.01%
2021/02/23	28	96.95	25	97.52	95.30	3	15,577	0.02%
2021/02/22	35	97.43	13	98.06	98.50	22	15,472	0.14%
2021/02/19	0	0.00	8	92.63	93.00	-8	15,248	-0.05%
2021/02/18	11	87.67	21	90.17	91.30	-10	15,315	-0.07%
2021/02/17	1	85.60	7	85.11	88.30	-6	15,075	-0.04%
2021/02/05	3	81.37	1	80.40	80.30	2	14,865	0.01%
2021/02/04	5	78.58	5	80.94	82.00	0	14,829	0.00%
2021/02/03	3	78.40	5	77.06	79.10	-2	14,645	-0.01%
2021/02/02	21	75.56	22	75.42	75.50	-1	14,931	-0.01%
2021/02/01	10	74.92	9	74.67	74.30	1	14,977	0.01%
2021/01/29	7	79.53	5	78.30	78.10	2	15,047	0.01%
2021/01/28	3	82.87	2	83.70	81.60	1	15,432	0.01%
2021/01/27	9	85.87	4	85.70	85.50	5	16,075	0.03%
2021/01/26	13	88.29	14	88.19	87.10	-1	16,288	-0.01%
2021/01/25	18	90.80	10	90.04	87.90	8	16,816	0.05%
2021/01/22	4	89.80	7	91.64	91.50	-3	16,867	-0.02%
2021/01/21	5	90.60	3	90.23	89.30	2	17,204	0.01%
2021/01/20	24	89.60	21	89.42	87.20	3	17,173	0.02%
2021/01/19	10	87.70	21	88.57	87.70	-11	17,140	-0.06%
2021/01/18	1	86.20	1	87.50	88.10	0	17,175	0.00%
2021/01/15	12	89.19	6	87.95	88.30	6	17,186	0.03%
2021/01/14	2	88.95	3	88.57	87.70	-1	17,319	-0.01%
2021/01/13	16	90.70	14	91.77	89.10	2	17,321	0.01%
2021/01/12	18	89.38	23	90.00	90.00	-5	17,027	-0.03%
2021/01/11	0	0.00	2	88.00	88.70	-2	16,874	-0.01%
2021/01/08	14	86.41	12	88.69	86.20	2	16,876	0.01%
2021/01/07	5	87.26	18	87.28	88.20	-13	17,285	-0.08%
2021/01/06	18	85.22	25	86.84	85.00	-7	17,545	-0.04%
2021/01/05	29	86.06	22	85.94	85.80	7	17,390	0.04%
2021/01/04	17	85.04	9	84.74	85.00	8	17,323	0.05%
2020/12/31	0	0.00	2	81.00	80.90	-2	17,264	-0.01%
2020/12/30	5	80.26	3	81.10	80.50	2	17,305	0.01%
2020/12/29	3	80.63	3	81.53	80.40	0	17,324	0.00%
2020/12/28	2	80.65	12	80.58	80.50	-10	17,313	-0.06%
2020/12/25	1	81.20	20	81.74	81.40	-19	17,307	-0.11%
2020/12/24	1	81.90	7	82.11	82.50	-6	17,381	-0.03%
2020/12/23	3	81.13	2	82.00	82.00	1	17,506	0.01%
2020/12/22	1	81.80	4	81.20	80.00	-3	17,610	-0.02%
2020/12/21	2	81.11	1	82.20	82.20	1	17,662	0.01%
2020/12/18	0	0.00	2	84.00	84.40	-2	17,650	-0.01%
2020/12/17	20	84.67	28	84.72	84.00	-8	17,731	-0.05%
2020/12/16	11	84.36	11	85.33	84.70	0	17,683	0.00%
2020/12/15	20	84.88	17	86.07	84.00	3	17,650	0.02%
2020/12/14	15	86.01	18	85.89	86.30	-3	17,707	-0.02%
2020/12/11	17	85.76	17	86.16	83.60	0	17,937	0.00%
2020/12/10	2	85.40	4	85.00	84.20	-2	18,101	-0.01%
2020/12/09	3	86.27	7	85.83	85.70	-4	18,131	-0.02%
2020/12/08	5	86.42	13	86.17	86.70	-8	18,114	-0.04%
2020/12/07	7	86.33	48	86.05	85.50	-41	18,060	-0.23%
2020/12/04	10	85.92	9	86.28	85.90	1	17,952	0.01%
2020/12/03	12	85.97	12	85.94	87.10	0	17,902	0.00%
2020/12/02	19	86.72	21	86.62	86.80	-2	17,932	-0.01%
2020/12/01	68	88.80	81	85.21	85.80	-13	17,834	-0.07%
2020/11/30	103	92.12	60	93.45	90.70	43	17,563	0.24%	大買/
2020/11/27	63	91.80	33	91.61	91.00	30	17,211	0.17%
2020/11/26	55	88.08	81	90.73	92.40	-26	16,793	-0.15%
2020/11/25	41	85.38	21	86.58	84.00	20	15,961	0.13%
2020/11/24	0	0.00	22	83.49	84.70	-22	15,358	-0.14%
2020/11/23	3	76.47	5	76.38	77.00	-2	15,027	-0.01%
2020/11/20	3	75.77	3	75.73	75.20	0	14,990	0.00%
2020/11/19	2	75.85	2	76.00	75.60	0	15,066	0.00%
2020/11/18	7	77.51	5	77.62	77.20	2	15,162	0.01%
2020/11/17	34	78.18	15	77.79	78.40	19	15,253	0.12%
2020/11/16	3	75.63	1	75.60	75.40	2	15,178	0.01%
2020/11/13	5	76.44	5	76.44	76.00	0	15,309	0.00%
2020/11/12	19	77.26	18	78.63	77.00	1	15,305	0.01%
2020/11/11	5	77.70	10	78.78	78.00	-5	15,513	-0.03%
2020/11/10	20	78.12	19	79.34	78.10	1	16,185	0.01%
2020/11/09	15	78.06	13	79.37	77.80	2	16,619	0.01%
2020/11/06	25	78.32	29	79.17	77.20	-4	17,036	-0.02%
2020/11/05	33	78.18	41	78.92	78.30	-8	17,082	-0.05%
2020/11/04	23	74.33	38	76.49	78.00	-15	16,720	-0.09%
2020/11/03	21	73.01	51	72.61	73.30	-30	16,115	-0.19%
2020/11/02	24	71.84	18	72.29	72.30	6	15,984	0.04%
2020/10/30	3	69.17	18	69.27	69.10	-15	15,737	-0.10%
2020/10/29	28	68.64	30	68.77	68.90	-2	15,809	-0.01%
2020/10/28	15	65.65	18	65.94	65.80	-3	15,306	-0.02%
2020/10/27	7	67.21	19	68.57	67.40	-12	15,332	-0.08%
2020/10/26	6	67.47	5	67.28	66.70	1	15,433	0.01%
2020/10/23	17	67.88	1	68.00	67.80	16	15,551	0.10%
2020/10/22	17	69.15	3	69.00	68.90	14	15,856	0.09%
2020/10/21	14	71.48	11	72.26	71.80	3	15,640	0.02%
2020/10/20	4	71.43	2	71.45	71.50	2	15,742	0.01%
2020/10/19	19	72.15	14	71.51	72.40	5	15,732	0.03%
2020/10/16	11	71.72	9	72.77	70.10	2	15,759	0.01%
2020/10/15	16	72.99	28	73.10	72.80	-12	15,850	-0.08%
2020/10/14	46	70.91	29	70.95	72.30	17	15,363	0.11%
2020/10/13	1	66.80	0	0.00	67.30	1	14,959	0.01%
2020/10/12	4	67.45	6	68.00	68.40	-2	14,992	-0.01%
2020/10/08	11	68.17	15	68.71	68.10	-4	15,011	-0.03%
2020/10/07	2	66.95	6	67.13	67.10	-4	14,852	-0.03%
2020/10/06	3	66.73	3	67.23	66.50	0	14,831	0.00%
2020/10/05	3	66.83	1	66.80	66.60	2	14,962	0.01%
2020/09/30	1	65.80	0	0.00	65.90	1	15,080	0.01%
2020/09/29	3	66.63	6	64.92	64.90	-3	15,146	-0.02%
2020/09/28	0	0.00	7	65.36	66.40	-7	15,193	-0.05%
2020/09/25	6	62.60	4	62.70	62.50	2	15,142	0.01%
2020/09/24	6	64.97	4	65.25	64.90	2	15,156	0.01%
2020/09/23	2	65.10	1	65.10	65.00	1	15,192	0.01%
2020/09/22	5	66.64	1	66.80	66.40	4	15,480	0.03%
2020/09/21	2	68.75	10	68.90	68.10	-8	15,912	-0.05%
2020/09/18	0	0.00	5	68.98	68.90	-5	16,263	-0.03%
2020/09/17	12	68.13	16	69.29	68.00	-4	16,280	-0.02%
2020/09/16	13	69.48	17	69.84	69.20	-4	16,266	-0.02%
2020/09/15	38	68.59	28	69.66	68.70	10	16,187	0.06%
2020/09/14	6	64.33	6	64.80	65.40	0	16,305	0.00%
2020/09/11	1	62.00	0	0.00	62.20	1	16,451	0.01%
2020/09/09	1	63.10	1	63.90	64.40	0	16,862	0.00%
2020/09/08	4	64.23	4	63.95	64.00	0	17,180	0.00%
2020/09/07	14	64.70	2	64.15	64.00	12	17,740	0.07%
2020/09/04	2	64.40	4	65.15	67.00	-2	18,605	-0.01%
2020/09/03	6	66.88	1	68.30	66.10	5	19,085	0.03%
2020/09/02	6	67.12	6	67.92	67.40	0	18,943	0.00%
2020/09/01	20	66.58	9	67.73	68.00	11	18,918	0.06%
2020/08/31	0	0.00	1	64.10	63.80	-1	18,645	-0.01%
2020/08/28	20	63.82	3	63.87	63.80	17	18,598	0.09%
2020/08/27	3	67.17	2	66.85	66.60	1	18,462	0.01%
2020/08/26	4	67.18	2	66.65	66.30	2	18,586	0.01%
2020/08/25	3	66.57	8	67.13	67.50	-5	18,694	-0.03%
2020/08/24	6	67.95	2	66.95	66.30	4	18,625	0.02%
2020/08/21	9	69.60	6	69.60	68.90	3	18,469	0.02%
2020/08/20	8	71.96	50	69.96	69.80	-42	18,355	-0.23%
2020/08/19	19	80.46	19	80.79	77.50	0	18,230	0.00%
2020/08/18	5	80.18	2	80.35	80.20	3	18,173	0.02%
2020/08/17	4	78.80	14	77.64	79.00	-10	18,069	-0.06%
2020/08/14	32	77.78	55	75.95	77.20	-23	17,719	-0.13%
2020/08/13	35	83.19	16	80.64	77.90	19	16,916	0.11%
2020/08/12	17	86.46	16	85.79	86.20	1	16,110	0.01%
2020/08/11	12	85.45	1	83.80	82.50	11	15,567	0.07%
2020/08/10	6	83.42	4	82.95	82.60	2	15,235	0.01%
2020/08/07	0	0.00	5	80.80	80.70	-5	15,084	-0.03%
2020/08/06	2	83.45	5	83.10	83.00	-3	14,933	-0.02%
2020/08/05	17	81.09	11	81.29	81.70	6	14,694	0.04%
2020/08/04	29	80.18	14	78.64	77.50	15	14,364	0.10%
2020/08/03	2	77.55	2	77.80	76.00	0	14,091	0.00%
2020/07/31	6	76.23	11	77.07	77.40	-5	14,018	-0.04%
2020/07/30	5	73.82	11	74.76	75.80	-6	13,762	-0.04%
2020/07/29	27	72.29	25	73.03	72.70	2	13,464	0.01%
2020/07/28	41	72.40	60	71.67	72.80	-19	13,322	-0.14%
2020/07/27	4	70.10	3	70.10	69.50	1	13,023	0.01%
2020/07/24	14	70.65	15	71.30	69.80	-1	13,044	-0.01%
2020/07/23	27	70.34	16	69.89	70.70	11	12,884	0.09%
2020/07/22	68	69.95	99	69.49	70.50	-31	12,980	-0.24%
2020/07/21	60	68.61	29	67.98	69.10	31	12,911	0.24%
2020/07/20	15	64.37	3	63.70	65.20	12	12,644	0.09%
2020/07/17	9	65.74	32	65.99	64.70	-23	12,639	-0.18%
2020/07/16	31	66.60	8	66.89	67.20	23	12,594	0.18%
2020/07/15	15	66.06	25	68.58	64.90	-10	12,503	-0.08%
2020/07/14	2	67.55	2	67.80	67.70	0	12,380	0.00%
2020/07/13	23	68.29	4	67.63	68.00	19	12,348	0.15%
2020/07/10	35	67.77	0	0.00	67.10	35	12,452	0.28%
2020/07/09	6	73.82	9	72.47	71.00	-3	12,414	-0.02%
2020/07/08	2	72.00	1	72.00	73.90	1	12,229	0.01%
2020/07/07	1	73.90	0	0.00	72.00	1	12,119	0.01%
2020/07/06	4	72.95	0	0.00	73.00	4	12,037	0.03%
2020/07/03	7	73.21	12	73.72	71.50	-5	11,982	-0.04%
2020/07/02	2	72.90	7	72.16	72.90	-5	11,879	-0.04%
2020/07/01	6	72.25	15	72.45	72.50	-9	11,799	-0.08%
2020/06/30	18	71.33	16	71.71	70.30	2	11,524	0.02%
2020/06/29	19	68.01	13	68.32	67.70	6	11,088	0.05%
2020/06/24	13	65.70	7	65.43	65.70	6	10,727	0.06%
2020/06/23	1	65.10	2	63.30	65.20	-1	10,740	-0.01%
2020/06/22	9	65.16	14	65.49	64.70	-5	10,613	-0.05%
2020/06/19	10	65.11	8	65.08	65.50	2	10,362	0.02%
2020/06/18	2	61.60	10	61.94	62.60	-8	9,793	-0.08%
2020/06/17	3	60.80	0	0.00	60.60	3	9,542	0.03%
2020/06/16	8	61.24	12	61.81	61.00	-4	9,437	-0.04%
2020/06/15	12	62.42	3	62.17	61.10	9	9,162	0.10%
2020/06/12	29	64.76	17	63.38	62.50	12	8,859	0.14%
2020/06/11	13	61.62	27	63.62	65.00	-14	8,373	-0.17%
2020/06/10	15	58.20	26	59.05	59.70	-11	7,388	-0.15%
2020/06/09	0	0.00	3	54.17	54.30	-3	6,884	-0.04%
2020/06/08	7	54.54	56	54.47	52.80	-49	6,868	-0.71%
2020/06/05	0	0.00	4	53.10	52.90	-4	6,718	-0.06%
2020/06/04	0	0.00	3	52.80	52.60	-3	6,721	-0.04%
2020/06/03	2	53.00	0	0.00	52.60	2	6,738	0.03%
2020/06/02	2	52.75	16	52.88	52.50	-14	6,632	-0.21%
2020/06/01	37	49.30	7	49.24	51.20	30	6,401	0.47%
2020/05/29	26	48.10	6	47.90	48.15	20	6,224	0.32%
2020/05/28	2	46.65	19	46.57	46.70	-17	6,153	-0.28%
2020/05/27	12	46.80	1	46.75	46.30	11	6,158	0.18%
2020/05/25	19	44.90	18	44.95	45.00	1	6,057	0.02%
2020/05/22	0	0.00	33	46.90	46.40	-33	6,026	-0.55%
2020/05/21	49	47.31	16	47.91	47.35	33	6,228	0.53%
2020/05/20	8	47.65	15	46.91	46.95	-7	6,325	-0.11%
2020/05/19	32	47.66	21	48.55	48.00	11	6,382	0.17%
2020/05/18	2	48.85	1	48.05	47.90	1	6,374	0.02%
2020/05/15	2	51.15	2	50.30	50.70	0	6,410	0.00%
2020/05/14	2	52.00	0	0.00	51.00	2	6,493	0.03%
2020/05/13	6	53.28	0	0.00	53.10	6	6,489	0.09%
2020/05/12	8	53.71	5	53.30	53.50	3	6,575	0.05%
2020/05/11	1	54.50	7	54.47	54.70	-6	6,782	-0.09%
2020/05/08	0	0.00	1	53.10	53.30	-1	6,864	-0.01%
2020/05/07	5	52.74	4	52.98	52.20	1	6,934	0.01%
2020/05/06	0	0.00	2	51.75	51.60	-2	7,080	-0.03%
2020/05/05	2	51.60	3	52.57	51.60	-1	7,198	-0.01%
2020/05/04	2	52.55	1	52.60	52.60	1	7,160	0.01%
2020/04/30	2	52.55	13	52.90	52.80	-11	7,118	-0.15%
2020/04/29	3	51.20	2	50.80	51.00	1	7,048	0.01%
2020/04/28	19	50.08	0	0.00	50.00	19	6,974	0.27%
2020/04/27	16	50.86	10	50.10	50.40	6	6,979	0.09%
2020/04/24	2	50.10	22	49.08	50.90	-20	6,799	-0.29%
2020/04/23	0	0.00	3	48.52	47.95	-3	6,681	-0.04%
2020/04/21	17	47.29	8	47.74	47.15	9	6,560	0.14%
2020/04/20	9	48.42	0	0.00	48.00	9	6,501	0.14%
2020/04/17	4	49.30	5	48.41	47.25	-1	6,484	-0.02%
2020/04/16	0	0.00	1	47.85	48.25	-1	6,393	-0.02%
2020/04/15	3	48.13	5	48.19	47.60	-2	6,372	-0.03%
2020/04/14	6	45.19	4	45.99	47.45	2	6,214	0.03%
2020/04/13	1	43.25	0	0.00	43.15	1	6,099	0.02%
2020/04/10	1	42.35	1	43.45	43.70	0	6,161	0.00%
2020/04/09	2	44.05	1	43.10	42.95	1	6,191	0.02%
2020/04/08	4	44.01	0	0.00	43.90	4	6,190	0.06%
2020/04/07	0	0.00	3	44.00	44.30	-3	6,123	-0.05%
2020/04/06	4	42.23	0	0.00	42.20	4	6,030	0.07%
2020/04/01	1	40.80	1	41.15	41.70	0	5,971	0.00%
2020/03/31	2	39.78	5	39.76	40.45	-3	5,882	-0.05%
2020/03/30	3	36.50	5	38.14	38.30	-2	5,801	-0.03%
2020/03/27	4	37.49	3	37.53	36.75	1	5,793	0.02%
2020/03/25	0	0.00	2	36.10	35.60	-2	5,689	-0.04%
2020/03/24	0	0.00	20	33.93	33.85	-20	5,720	-0.35%
2020/03/23	23	31.18	0	0.00	31.10	23	5,890	0.39%
2020/03/20	3	33.45	0	0.00	33.40	3	6,019	0.05%
2020/03/19	1	31.05	2	31.05	31.05	-1	5,957	-0.02%
2020/03/18	1	35.50	0	0.00	34.50	1	5,950	0.02%
2020/03/17	2	35.60	6	36.10	35.20	-4	6,035	-0.07%
2020/03/16	3	39.67	0	0.00	39.00	3	6,167	0.05%
2020/03/13	2	41.05	0	0.00	42.75	2	6,130	0.03%
2020/03/12	3	45.32	1	44.20	44.15	2	6,072	0.03%
2020/03/11	2	48.80	0	0.00	48.95	2	6,103	0.03%
2020/03/10	0	0.00	4	48.79	49.60	-4	6,198	-0.06%
2020/03/09	2	49.43	15	50.70	49.20	-13	6,206	-0.21%
2020/03/06	16	52.98	0	0.00	52.70	16	6,156	0.26%
2020/03/03	2	53.30	0	0.00	52.60	2	6,535	0.03%
2020/03/02	1	52.20	2	52.65	52.80	-1	6,924	-0.01%
2020/02/27	0	0.00	21	51.80	51.60	-21	6,949	-0.30%
2020/02/26	4	53.58	5	53.82	52.60	-1	6,936	-0.01%
2020/02/25	18	54.94	17	54.46	54.30	1	6,965	0.01%
2020/02/24	4	55.33	6	56.33	55.80	-2	6,912	-0.03%
2020/02/21	1	54.70	19	55.05	54.20	-18	6,832	-0.26%
2020/02/20	5	54.06	4	54.25	54.10	1	7,202	0.01%
2020/02/19	7	53.24	7	53.54	53.70	0	7,179	0.00%
2020/02/18	4	52.35	0	0.00	52.40	4	7,190	0.06%
2020/02/17	1	54.00	1	53.90	54.20	0	7,103	0.00%
2020/02/14	6	53.32	0	0.00	53.00	6	7,021	0.09%
2020/02/13	2	53.20	6	53.08	53.00	-4	7,030	-0.06%
2020/02/12	28	52.94	3	52.63	52.70	25	6,933	0.36%
2020/02/11	0	0.00	14	50.70	51.20	-14	6,750	-0.21%
2020/02/10	11	49.80	9	48.85	48.75	2	6,657	0.03%
2020/02/07	4	51.10	3	50.90	50.20	1	6,601	0.02%
2020/02/06	1	49.65	7	51.20	51.30	-6	6,432	-0.09%
2020/02/05	3	46.80	0	0.00	46.65	3	6,383	0.05%
2020/02/04	0	0.00	1	47.10	47.20	-1	6,436	-0.02%
2020/02/03	1	44.30	4	44.05	45.75	-3	6,517	-0.05%
2020/01/31	1	46.20	18	45.15	47.00	-17	6,613	-0.26%
2020/01/30	3	46.18	2	46.40	45.55	1	6,898	0.01%
2020/01/20	10	50.32	7	50.26	50.60	3	7,056	0.04%
2020/01/17	1	49.80	1	50.10	50.00	0	7,249	0.00%
2020/01/16	2	48.83	2	48.90	48.90	0	7,378	0.00%
2020/01/14	0	0.00	5	49.80	50.30	-5	7,691	-0.07%
2020/01/13	1	49.85	1	49.00	49.65	0	7,794	0.00%
2020/01/09	1	48.80	0	0.00	48.00	1	8,283	0.01%
2020/01/08	12	47.97	1	47.75	47.95	11	8,495	0.13%
2020/01/07	11	48.33	0	0.00	47.95	11	8,524	0.13%
2020/01/06	2	50.40	10	49.15	49.10	-8	8,494	-0.09%
2020/01/03	8	50.69	0	0.00	51.00	8	8,427	0.09%
2020/01/02	7	51.39	4	51.80	51.50	3	8,399	0.04%
2019/12/31	1	51.90	0	0.00	51.80	1	8,375	0.01%
2019/12/30	3	52.23	1	51.90	51.90	2	8,395	0.02%
2019/12/27	6	52.12	3	52.13	52.40	3	8,438	0.04%
2019/12/26	3	51.63	0	0.00	51.50	3	8,452	0.04%
2019/12/25	0	0.00	1	51.50	51.90	-1	8,516	-0.01%
2019/12/24	1	51.70	4	51.98	51.80	-3	8,553	-0.04%
2019/12/23	2	52.10	0	0.00	52.20	2	8,517	0.02%
2019/12/20	0	0.00	6	53.57	53.30	-6	8,486	-0.07%
2019/12/19	1	53.40	1	53.90	54.10	0	8,595	0.00%
2019/12/18	13	55.67	10	55.94	54.40	3	8,588	0.03%
2019/12/17	7	55.31	4	55.68	56.00	3	8,552	0.04%
2019/12/16	0	0.00	9	54.26	53.90	-9	8,580	-0.10%
2019/12/13	2	54.15	0	0.00	54.40	2	8,806	0.02%
2019/12/12	6	54.92	1	56.00	55.00	5	9,032	0.06%
2019/12/11	1	54.40	5	55.46	54.70	-4	9,316	-0.04%
2019/12/10	1	53.30	1	54.30	53.40	0	9,089	0.00%
2019/12/09	3	54.20	2	53.90	53.60	1	9,208	0.01%
2019/12/06	3	54.33	7	54.37	54.30	-4	9,375	-0.04%
2019/12/05	3	53.87	8	54.09	54.00	-5	9,346	-0.05%
2019/12/04	2	51.80	0	0.00	52.20	2	9,356	0.02%
2019/12/03	0	0.00	10	51.20	51.80	-10	9,329	-0.11%
2019/12/02	9	52.00	1	50.50	51.40	8	9,286	0.09%
2019/11/29	1	53.00	5	52.70	53.10	-4	9,220	-0.04%
2019/11/28	18	54.08	2	54.15	53.50	16	9,071	0.18%
2019/11/27	42	53.10	38	53.82	54.00	4	8,916	0.04%
2019/11/26	0	0.00	3	51.33	50.40	-3	8,457	-0.04%
2019/11/25	1	50.20	9	50.35	49.70	-8	8,368	-0.10%
2019/11/22	1	50.50	0	0.00	50.50	1	8,329	0.01%
2019/11/21	3	51.73	1	52.40	52.40	2	8,236	0.02%
2019/11/20	10	51.38	4	51.28	50.90	6	8,143	0.07%
2019/11/19	21	51.67	22	51.36	50.70	-1	7,953	-0.01%
2019/11/18	6	48.73	1	49.35	49.10	5	7,476	0.07%
2019/11/15	0	0.00	2	47.65	48.40	-2	7,428	-0.03%
2019/11/14	3	47.40	6	47.10	46.80	-3	7,373	-0.04%
2019/11/13	1	47.75	1	48.00	48.00	0	7,338	0.00%
2019/11/12	9	47.61	3	47.60	47.50	6	7,295	0.08%
2019/11/11	1	46.25	0	0.00	46.25	1	7,237	0.01%
2019/11/06	1	47.90	3	47.77	48.00	-2	7,089	-0.03%
2019/11/05	0	0.00	4	48.45	48.00	-4	7,037	-0.06%
2019/11/04	2	49.03	5	48.95	48.65	-3	7,028	-0.04%
2019/11/01	3	48.22	1	48.20	48.90	2	6,960	0.03%
2019/10/31	0	0.00	10	47.60	48.25	-10	6,930	-0.14%
2019/10/30	5	48.01	3	47.90	47.80	2	6,857	0.03%
2019/10/29	2	48.20	4	48.16	48.80	-2	6,787	-0.03%
2019/10/28	1	48.20	4	48.60	48.40	-3	6,693	-0.04%
2019/10/25	3	48.83	5	49.02	49.30	-2	6,506	-0.03%
2019/10/24	0	0.00	3	48.02	47.90	-3	6,327	-0.05%
2019/10/23	1	47.10	2	47.55	47.30	-1	6,254	-0.02%
2019/10/22	6	47.08	15	46.66	47.10	-9	6,156	-0.15%
2019/10/21	3	46.13	7	46.09	46.20	-4	5,978	-0.07%
2019/10/18	5	45.60	0	0.00	45.45	5	5,877	0.09%
2019/10/17	52	45.33	83	45.34	45.50	-31	5,737	-0.54%
2019/10/16	12	43.65	7	43.64	44.15	5	5,387	0.09%
2019/10/15	0	0.00	3	41.60	41.85	-3	5,208	-0.06%
2019/10/09	1	39.85	1	40.10	39.85	0	5,209	0.00%
2019/10/08	3	40.80	29	40.69	40.35	-26	5,197	-0.50%
2019/10/07	2	41.48	2	41.10	41.00	0	5,198	0.00%
2019/10/04	5	41.30	0	0.00	40.85	5	5,159	0.10%
2019/10/03	4	40.95	0	0.00	41.15	4	5,142	0.08%
2019/10/01	3	40.90	18	41.48	41.20	-15	5,084	-0.30%
2019/09/27	1	42.15	0	0.00	41.90	1	5,013	0.02%
2019/09/26	1	43.80	0	0.00	43.30	1	4,921	0.02%
2019/09/25	6	43.76	0	0.00	43.20	6	4,941	0.12%
2019/09/24	56	43.56	16	43.32	43.00	40	4,951	0.81%
2019/09/23	7	45.11	7	44.91	44.65	0	4,820	0.00%
2019/09/20	17	44.91	3	45.08	44.75	14	4,749	0.29%
2019/09/19	4	45.08	7	45.39	45.65	-3	4,597	-0.07%
2019/09/18	10	45.66	9	46.24	45.75	1	4,439	0.02%
2019/09/17	5	45.27	8	45.29	45.40	-3	4,183	-0.07%
2019/09/16	9	43.80	34	44.69	45.20	-25	3,920	-0.64%
2019/09/12	0	0.00	9	42.55	42.15	-9	3,511	-0.26%
2019/09/11	9	42.19	24	42.09	42.05	-15	3,488	-0.43%
2019/09/10	8	42.34	2	42.30	41.40	6	3,321	0.18%
2019/09/09	2	41.70	7	41.63	41.70	-5	3,118	-0.16%
2019/09/06	3	41.00	36	41.18	41.25	-33	3,022	-1.09%
2019/09/05	1	40.05	1	40.00	39.90	0	2,886	0.00%
2019/09/04	2	39.65	0	0.00	39.45	2	2,883	0.07%
2019/09/03	1	39.65	4	39.60	39.50	-3	2,917	-0.10%
2019/09/02	0	0.00	2	39.15	39.15	-2	2,882	-0.07%
2019/08/30	21	39.45	9	39.27	39.05	12	2,878	0.42%
2019/08/27	10	38.40	13	38.28	37.85	-3	2,833	-0.11%
2019/08/26	0	0.00	1	37.80	37.85	-1	2,821	-0.04%
2019/08/23	0	0.00	15	37.64	37.65	-15	2,821	-0.53%
2019/08/22	0	0.00	27	37.50	37.50	-27	2,823	-0.96%
2019/08/21	4	36.60	2	37.40	37.20	2	2,807	0.07%
2019/08/20	4	37.86	0	0.00	37.95	4	2,753	0.15%
2019/08/19	1	38.30	0	0.00	38.10	1	2,706	0.04%
2019/08/16	0	0.00	6	37.95	38.25	-6	2,682	-0.22%
2019/08/15	21	37.73	14	37.84	37.70	7	2,679	0.26%
2019/08/14	4	38.65	24	38.70	38.50	-20	2,682	-0.75%
2019/08/13	0	0.00	21	38.20	38.40	-21	2,692	-0.78%
2019/08/12	1	38.50	1	38.50	38.60	0	2,728	0.00%
2019/08/08	1	37.60	0	0.00	38.00	1	2,750	0.04%
2019/08/07	26	38.01	0	0.00	37.50	26	2,769	0.94%
2019/08/06	5	37.04	24	37.19	37.60	-19	2,791	-0.68%
2019/08/05	5	38.26	0	0.00	38.10	5	2,827	0.18%
2019/08/02	7	38.53	1	39.00	39.00	6	2,862	0.21%
2019/08/01	17	39.21	0	0.00	39.35	17	2,902	0.59%
2019/07/31	12	39.18	8	38.80	39.85	4	2,992	0.13%
2019/07/30	27	39.82	23	39.91	39.30	4	2,961	0.14%
2019/07/29	17	42.90	2	43.95	42.85	15	2,792	0.54%
2019/07/26	0	0.00	3	43.33	43.60	-3	2,789	-0.11%
2019/07/25	0	0.00	2	43.48	43.45	-2	2,815	-0.07%
2019/07/24	5	42.44	11	42.48	42.45	-6	2,887	-0.21%
2019/07/23	2	42.00	1	42.50	41.80	1	2,935	0.03%
2019/07/22	1	41.55	0	0.00	41.60	1	3,038	0.03%
2019/07/19	1	41.90	9	42.26	41.55	-8	3,312	-0.24%
2019/07/18	30	41.89	1	41.90	41.65	29	3,414	0.85%
2019/07/17	4	42.19	20	42.61	42.35	-16	3,486	-0.46%
2019/07/16	2	42.53	10	41.88	42.65	-8	3,523	-0.23%
2019/07/12	5	40.48	0	0.00	40.55	5	4,255	0.12%
2019/07/10	9	40.38	0	0.00	40.55	9	4,564	0.20%
2019/07/09	0	0.00	2	40.50	40.45	-2	4,560	-0.04%
2019/07/08	14	41.00	1	41.30	40.70	13	4,568	0.28%
2019/07/05	0	0.00	24	41.51	41.50	-24	4,601	-0.52%
2019/07/04	0	0.00	2	41.18	41.40	-2	4,616	-0.04%
2019/07/03	3	40.80	0	0.00	40.70	3	4,695	0.06%
2019/07/02	7	40.76	21	40.90	41.15	-14	4,833	-0.29%
2019/07/01	23	40.76	0	0.00	40.55	23	4,955	0.46%
2019/06/28	0	0.00	14	39.65	39.75	-14	4,927	-0.28%
2019/06/27	1	39.50	0	0.00	39.55	1	4,968	0.02%
2019/06/26	6	39.23	0	0.00	39.20	6	5,018	0.12%
2019/06/25	3	39.90	0	0.00	39.60	3	5,012	0.06%
2019/06/24	3	40.03	0	0.00	40.25	3	5,065	0.06%
2019/06/21	33	40.88	1	41.65	40.20	32	5,090	0.63%
2019/06/20	0	0.00	1	41.00	41.30	-1	5,067	-0.02%
2019/06/19	1	41.10	0	0.00	40.65	1	5,066	0.02%
2019/06/18	1	40.50	0	0.00	40.15	1	5,053	0.02%
2019/06/17	5	40.93	5	41.02	40.80	0	5,115	0.00%
2019/06/14	5	40.75	0	0.00	40.60	5	5,118	0.10%
2019/06/13	0	0.00	13	40.10	40.40	-13	5,139	-0.25%
2019/06/12	6	40.10	7	40.70	40.10	-1	5,137	-0.02%
2019/06/06	2	39.85	0	0.00	39.85	2	5,065	0.04%
2019/06/04	2	39.30	0	0.00	39.35	2	5,054	0.04%
2019/06/03	1	39.10	1	39.25	39.45	0	5,079	0.00%
2019/05/31	22	39.87	1	39.80	39.60	21	5,089	0.41%
2019/05/30	23	39.70	7	39.66	39.50	16	5,077	0.32%
2019/05/29	1	39.30	1	39.15	39.25	0	5,079	0.00%
2019/05/28	2	38.65	0	0.00	38.40	2	5,091	0.04%
2019/05/27	1	38.30	0	0.00	38.40	1	5,090	0.02%
2019/05/23	1	38.30	0	0.00	38.50	1	5,114	0.02%
2019/05/21	1	38.05	20	38.85	39.40	-19	5,193	-0.37%
2019/05/20	0	0.00	11	38.57	38.30	-11	5,362	-0.21%
2019/05/17	0	0.00	2	39.80	38.80	-2	5,404	-0.04%
2019/05/16	0	0.00	19	39.86	39.40	-19	5,380	-0.35%
2019/05/15	0	0.00	3	40.55	40.60	-3	5,386	-0.06%
2019/05/14	6	39.45	11	39.60	39.80	-5	5,360	-0.09%
2019/05/13	5	39.95	1	39.70	39.90	4	5,335	0.07%
2019/05/10	3	41.30	0	0.00	40.70	3	5,261	0.06%
2019/05/09	19	41.77	8	41.94	41.50	11	5,200	0.21%
2019/05/08	12	42.55	5	42.90	42.35	7	5,119	0.14%
2019/05/07	5	44.28	11	44.57	44.10	-6	5,002	-0.12%
2019/05/03	1	45.65	5	45.75	45.65	-4	5,010	-0.08%
2019/05/02	5	45.55	4	45.34	45.35	1	4,974	0.02%
2019/04/30	1	43.90	3	44.53	46.60	-2	4,917	-0.04%
2019/04/29	13	46.15	1	45.50	45.20	12	4,760	0.25%
2019/04/26	8	46.56	7	46.98	46.55	1	4,680	0.02%
2019/04/25	31	48.76	4	48.83	46.95	27	4,559	0.59%
2019/04/24	25	50.78	1	50.40	50.60	24	4,262	0.56%
2019/04/23	12	50.27	0	0.00	51.40	12	4,141	0.29%
2019/04/22	10	51.52	6	51.52	50.90	4	4,052	0.10%
2019/04/19	19	53.71	6	54.28	52.30	13	3,967	0.33%
2019/04/18	20	52.13	68	52.87	52.90	-48	3,686	-1.30%
2019/04/17	4	50.15	13	50.16	50.60	-9	3,166	-0.28%
2019/04/16	1	45.10	2	45.50	46.00	-1	2,877	-0.03%
2019/04/15	3	44.63	0	0.00	44.70	3	2,905	0.10%
2019/04/12	0	0.00	2	44.55	44.40	-2	2,918	-0.07%
2019/04/11	0	0.00	3	44.97	44.50	-3	2,942	-0.10%
2019/04/10	6	45.79	3	45.88	45.80	3	2,898	0.10%
2019/04/09	3	45.87	28	46.23	45.75	-25	2,871	-0.87%
2019/04/08	8	49.30	24	48.82	48.45	-16	2,808	-0.57%
2019/04/03	30	47.47	8	46.44	47.25	22	2,703	0.81%
2019/04/02	0	0.00	6	44.75	44.70	-6	2,546	-0.24%
2019/04/01	48	45.11	5	45.20	44.70	43	2,545	1.69%
2019/03/29	5	44.60	6	44.91	45.10	-1	2,505	-0.04%
2019/03/27	0	0.00	5	44.49	43.50	-5	2,508	-0.20%
2019/03/26	7	43.96	9	43.96	43.80	-2	2,456	-0.08%
2019/03/25	0	0.00	4	43.15	42.65	-4	2,421	-0.17%
2019/03/22	1	43.50	5	43.50	43.45	-4	2,417	-0.17%
2019/03/20	3	43.28	2	43.65	43.55	1	2,474	0.04%
2019/03/19	27	42.66	0	0.00	42.65	27	2,650	1.02%
2019/03/18	1	42.00	0	0.00	42.00	1	2,716	0.04%
2019/03/15	0	0.00	10	41.50	41.25	-10	2,781	-0.36%
2019/03/12	1	41.95	0	0.00	41.60	1	3,020	0.03%
2019/03/08	1	41.00	0	0.00	41.00	1	3,236	0.03%
2019/03/07	3	41.78	0	0.00	41.50	3	3,309	0.09%
2019/03/04	12	42.08	0	0.00	42.00	12	3,385	0.35%
2019/02/27	6	42.74	0	0.00	42.45	6	3,379	0.18%
2019/02/25	3	43.05	0	0.00	43.35	3	3,408	0.09%
2019/02/22	2	42.85	0	0.00	42.85	2	3,416	0.06%
2019/02/20	6	42.98	3	43.18	43.45	3	3,498	0.09%
2019/02/19	15	43.93	0	0.00	43.15	15	3,520	0.43%
2019/02/13	4	45.39	5	45.28	45.15	-1	3,264	-0.03%
2019/02/12	1	44.85	3	44.82	44.95	-2	3,258	-0.06%
2019/01/25	0	0.00	5	44.20	44.00	-5	3,277	-0.15%
2019/01/24	5	42.96	21	43.69	44.20	-16	3,246	-0.49%
2019/01/23	5	42.37	0	0.00	42.25	5	3,197	0.16%
2019/01/18	0	0.00	1	42.35	42.10	-1	3,253	-0.03%
2019/01/17	1	41.65	0	0.00	41.50	1	3,268	0.03%
2019/01/15	3	41.88	3	42.25	41.80	0	3,269	0.00%
2019/01/14	0	0.00	2	42.00	42.00	-2	3,263	-0.06%
2019/01/11	1	41.80	0	0.00	41.30	1	3,266	0.03%
2019/01/10	12	42.20	2	41.95	42.00	10	3,247	0.31%
2019/01/09	4	42.90	4	43.10	42.65	0	3,235	0.00%
2019/01/08	10	43.30	5	43.90	42.75	5	3,216	0.16%
2019/01/07	1	42.00	2	43.55	43.60	-1	3,175	-0.03%
2019/01/04	1	40.50	3	40.42	40.70	-2	3,153	-0.06%
2019/01/03	2	42.05	0	0.00	41.80	2	3,205	0.06%
2019/01/02	1	43.60	0	0.00	43.30	1	3,194	0.03%
2018/12/27	9	44.01	6	43.88	43.15	3	3,309	0.09%
2018/12/26	1	44.30	8	43.98	43.30	-7	3,280	-0.21%
2018/12/25	18	45.73	10	45.70	45.55	8	3,257	0.25%
2018/12/24	1	44.80	1	45.45	46.45	0	3,351	0.00%
2018/12/21	0	0.00	1	44.80	45.45	-1	3,470	-0.03%
2018/12/20	3	44.68	0	0.00	43.90	3	3,499	0.09%
2018/12/18	0	0.00	2	46.80	46.65	-2	3,541	-0.06%
2018/12/17	7	46.96	7	46.65	46.60	0	3,607	0.00%
2018/12/14	5	46.80	3	47.13	47.00	2	3,898	0.05%
2018/12/13	1	48.25	16	47.60	47.90	-15	3,935	-0.38%
2018/12/12	29	50.07	15	49.69	47.55	14	4,138	0.34%
2018/12/11	7	48.41	2	47.65	49.50	5	4,085	0.12%
2018/12/10	0	0.00	1	45.80	45.60	-1	3,999	-0.03%
2018/12/07	6	47.83	6	48.42	48.40	0	3,917	0.00%
2018/12/06	9	46.16	8	46.74	47.00	1	3,817	0.03%
2018/12/04	4	47.94	14	47.45	47.70	-10	3,687	-0.27%
2018/12/03	16	46.65	12	46.58	47.10	4	3,597	0.11%
2018/11/30	3	44.88	18	45.04	45.00	-15	3,481	-0.43%
2018/11/28	13	42.25	0	0.00	42.55	13	3,356	0.39%
2018/11/27	5	41.62	4	42.36	42.20	1	3,334	0.03%
2018/11/26	1	41.15	0	0.00	41.10	1	3,295	0.03%
2018/11/22	3	42.32	0	0.00	42.00	3	3,284	0.09%
2018/11/21	4	43.70	1	44.50	43.60	3	3,266	0.09%
2018/11/20	5	45.86	5	45.08	44.80	0	3,232	0.00%
2018/11/16	2	43.18	3	43.47	44.50	-1	3,103	-0.03%
2018/11/15	0	0.00	4	40.20	41.80	-4	3,033	-0.13%
2018/11/14	1	39.50	0	0.00	39.30	1	3,001	0.03%
2018/11/13	1	39.70	0	0.00	40.00	1	3,032	0.03%
2018/11/08	1	42.10	1	41.75	41.70	0	3,046	0.00%
2018/11/07	1	41.70	0	0.00	41.70	1	3,059	0.03%
2018/11/05	2	42.25	0	0.00	42.80	2	3,103	0.06%
2018/11/02	0	0.00	4	42.10	42.80	-4	3,093	-0.13%
2018/11/01	0	0.00	1	41.30	41.05	-1	3,054	-0.03%
2018/10/31	5	39.90	0	0.00	40.45	5	3,041	0.16%
2018/10/30	2	39.25	1	39.50	39.00	1	3,033	0.03%
2018/10/29	0	0.00	2	39.30	39.20	-2	3,038	-0.07%
2018/10/26	2	39.95	1	40.00	39.95	1	3,105	0.03%
2018/10/24	2	43.60	3	42.65	42.90	-1	3,111	-0.03%
2018/10/23	1	44.40	2	44.03	43.55	-1	3,173	-0.03%
2018/10/18	0	0.00	2	43.88	43.85	-2	3,207	-0.06%
2018/10/17	2	44.90	0	0.00	44.60	2	3,217	0.06%
2018/10/16	2	45.40	1	44.75	44.25	1	3,205	0.03%
2018/10/15	0	0.00	2	43.55	43.80	-2	3,196	-0.06%
2018/10/12	1	43.50	2	43.55	43.50	-1	3,200	-0.03%
2018/10/11	1	42.65	0	0.00	42.60	1	3,196	0.03%
2018/10/08	1	48.60	0	0.00	48.05	1	3,176	0.03%
2018/10/05	0	0.00	6	48.80	48.35	-6	3,190	-0.19%
2018/10/04	0	0.00	3	52.03	52.20	-3	3,106	-0.10%
2018/10/03	6	52.73	1	52.60	52.20	5	3,098	0.16%
2018/10/02	11	54.72	13	54.02	53.20	-2	3,079	-0.06%
2018/10/01	1	52.90	7	54.43	54.60	-6	2,989	-0.20%
2018/09/28	8	52.39	0	0.00	52.00	8	2,940	0.27%
2018/09/27	2	53.00	2	53.50	53.30	0	2,888	0.00%
2018/09/26	1	54.40	0	0.00	53.70	1	2,826	0.04%
2018/09/25	0	0.00	1	55.00	55.10	-1	2,801	-0.04%
2018/09/21	4	56.38	4	55.65	55.70	0	2,757	0.00%
2018/09/20	3	57.73	15	57.29	56.10	-12	2,679	-0.45%
2018/09/19	2	55.80	3	55.40	55.70	-1	2,379	-0.04%
2018/09/18	6	55.40	22	55.95	55.70	-16	2,297	-0.70%
2018/09/17	2	53.80	7	52.84	53.90	-5	2,058	-0.24%
2018/09/06	1	50.20	0	0.00	49.70	1	2,031	0.05%
2018/09/03	0	0.00	4	49.50	49.10	-4	2,088	-0.19%
2018/08/29	1	49.30	0	0.00	48.80	1	2,216	0.05%
2018/08/20	10	48.10	2	47.45	47.00	8	2,737	0.29%
2018/08/15	5	49.96	3	49.80	49.70	2	2,705	0.07%
2018/08/06	1	52.10	0	0.00	52.30	1	2,746	0.04%
2018/08/01	6	54.55	0	0.00	54.40	6	2,745	0.22%
2018/07/30	12	57.08	1	56.30	56.30	11	2,768	0.40%
2018/07/27	1	55.90	4	55.75	56.00	-3	2,683	-0.11%
2018/07/25	3	54.97	0	0.00	54.30	3	2,642	0.11%
2018/07/20	1	54.10	2	53.85	53.80	-1	2,614	-0.04%
2018/07/19	0	0.00	4	54.50	54.20	-4	2,633	-0.15%
2018/07/18	0	0.00	5	54.64	54.70	-5	2,645	-0.19%
2018/07/17	1	53.70	1	54.80	53.60	0	2,612	0.00%
2018/07/16	1	53.40	0	0.00	53.20	1	2,555	0.04%
2018/07/10	0	0.00	1	51.50	52.20	-1	2,514	-0.04%
2018/07/09	1	51.50	0	0.00	51.50	1	2,516	0.04%
2018/07/06	0	0.00	2	51.00	51.00	-2	2,515	-0.08%
2018/07/05	0	0.00	7	51.30	51.40	-7	2,487	-0.28%
2018/07/04	1	50.50	0	0.00	50.50	1	2,501	0.04%
2018/07/03	7	50.89	0	0.00	50.50	7	2,503	0.28%
2018/07/02	0	0.00	6	51.90	51.40	-6	2,483	-0.24%
2018/06/27	2	52.00	0	0.00	51.80	2	2,501	0.08%
2018/06/26	3	52.57	2	51.50	53.30	1	2,492	0.04%
2018/06/25	1	53.10	1	53.30	53.00	0	2,486	0.00%
2018/06/21	2	56.90	6	57.30	56.50	-4	2,467	-0.16%
2018/06/19	2	55.00	0	0.00	55.20	2	2,414	0.08%
2018/06/15	2	55.80	0	0.00	55.00	2	2,431	0.08%
2018/06/14	13	55.71	0	0.00	55.60	13	2,422	0.54%
2018/06/13	1	55.70	0	0.00	55.70	1	2,473	0.04%
2018/06/12	3	57.23	0	0.00	56.40	3	2,522	0.12%
2018/06/11	7	57.50	6	58.20	57.70	1	2,603	0.04%
2018/06/08	7	58.21	0	0.00	57.80	7	2,846	0.25%
2018/06/07	4	59.45	2	60.10	59.00	2	2,888	0.07%
2018/06/06	1	58.80	0	0.00	59.00	1	3,147	0.03%
2018/06/05	2	59.90	4	59.60	58.70	-2	3,322	-0.06%
2018/06/04	0	0.00	3	59.10	58.80	-3	3,278	-0.09%
2018/06/01	7	57.69	15	57.92	59.00	-8	3,255	-0.25%
2018/05/31	5	58.18	3	57.40	57.50	2	3,234	0.06%
2018/05/30	13	59.25	6	60.73	58.50	7	3,228	0.22%
2018/05/29	7	59.07	1	59.80	59.60	6	3,124	0.19%
2018/05/28	11	60.38	23	60.06	60.00	-12	3,067	-0.39%
2018/05/24	3	56.53	1	55.80	56.00	2	2,898	0.07%
2018/05/22	4	56.75	6	57.03	56.60	-2	2,916	-0.07%
2018/05/17	8	53.83	0	0.00	53.90	8	2,874	0.28%
2018/05/15	3	56.10	0	0.00	55.50	3	2,902	0.10%
2018/05/14	2	55.10	0	0.00	56.60	2	2,943	0.07%
2018/05/10	0	0.00	2	54.40	54.20	-2	2,906	-0.07%
2018/05/08	0	0.00	3	55.03	55.30	-3	2,959	-0.10%
2018/04/27	0	0.00	2	49.40	49.40	-2	3,059	-0.07%
2018/04/23	2	52.80	0	0.00	52.60	2	3,080	0.06%
2018/03/27	0	0.00	3	55.53	55.60	-3	3,708	-0.08%
2018/03/26	1	54.60	0	0.00	54.30	1	3,724	0.03%
2018/03/23	2	54.20	10	54.70	54.10	-8	3,765	-0.21%
2018/03/22	1	56.50	0	0.00	55.40	1	3,776	0.03%
2018/03/21	8	57.01	0	0.00	56.80	8	3,781	0.21%
2018/03/20	2	56.80	0	0.00	56.40	2	3,774	0.05%
2018/03/16	1	56.50	5	56.82	56.10	-4	3,883	-0.10%
2018/03/15	1	56.70	5	57.16	57.70	-4	3,907	-0.10%
2018/03/14	8	56.90	5	57.36	57.10	3	3,863	0.08%
2018/03/13	5	54.64	1	55.60	54.30	4	3,681	0.11%
2018/03/12	2	55.65	0	0.00	54.80	2	3,709	0.05%
2018/03/09	0	0.00	11	55.00	55.00	-11	3,552	-0.31%
2018/03/05	1	50.20	0	0.00	49.50	1	3,854	0.03%
2018/03/01	0	0.00	8	50.70	51.70	-8	3,840	-0.21%
2018/02/27	3	51.50	0	0.00	50.90	3	3,842	0.08%
2018/02/26	1	51.60	0	0.00	50.90	1	3,916	0.03%
2018/02/23	1	50.40	0	0.00	51.30	1	3,969	0.03%
2018/02/22	10	49.70	0	0.00	49.55	10	3,993	0.25%
2018/02/06	1	47.00	3	47.47	46.05	-2	4,040	-0.05%
2018/02/05	1	48.00	1	49.40	49.80	0	3,986	0.00%
2018/02/02	8	49.95	0	0.00	49.85	8	3,972	0.20%
2018/01/31	2	50.65	0	0.00	50.40	2	3,969	0.05%
2018/01/30	2	50.03	13	52.00	52.40	-11	3,977	-0.28%
2018/01/29	1	51.80	0	0.00	51.80	1	3,890	0.03%
2018/01/26	0	0.00	2	53.10	52.90	-2	3,898	-0.05%
2018/01/24	3	53.83	2	53.55	53.50	1	3,999	0.03%
2018/01/19	1	52.40	1	52.30	52.10	0	4,146	0.00%
2018/01/18	1	52.60	0	0.00	52.60	1	4,144	0.02%
2018/01/16	1	51.00	0	0.00	51.20	1	4,099	0.02%
2018/01/15	7	51.03	0	0.00	51.30	7	4,079	0.17%
2018/01/12	1	50.60	0	0.00	50.90	1	4,089	0.02%
2018/01/10	5	50.58	0	0.00	50.60	5	4,192	0.12%
2018/01/09	3	52.50	0	0.00	51.70	3	4,129	0.07%
2018/01/08	2	54.50	0	0.00	54.00	2	4,071	0.05%
2018/01/05	1	55.60	2	55.85	55.50	-1	4,063	-0.02%
2018/01/04	0	0.00	2	56.10	56.40	-2	4,033	-0.05%
2018/01/02	0	0.00	1	54.50	54.80	-1	4,018	-0.02%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

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