景碩 (3189)-凱基-台中券商分點個股進出

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:13:35(已收盤)

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

景碩 (3189)籌碼相關－凱基-台中券商分點個股進出

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

凱基-台中券商分點個股進出
凱基-台中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	0	94.80	0	0.00	94.20	0	2,892	0.00%
2024/05/07	0.1	94.38	0	0.00	94.50	0.1	3,208	0.00%
2024/05/06	1	94.50	0	0.00	94.80	1	3,233	0.03%
2024/04/30	1	96.10	0	0.00	95.30	1	3,273	0.03%
2024/04/29	1	97.10	1	97.40	97.90	0	3,272	0.00%
2024/04/18	0	0.00	1	96.10	95.80	-1	3,262	-0.03%
2024/04/17	0	0.00	1	97.00	97.50	-1	3,248	-0.03%
2024/04/16	0	96.10	0	0.00	96.00	0	3,277	0.00%
2024/04/15	1	96.80	0	0.00	97.20	1	3,263	0.03%
2024/04/11	1	99.80	0	0.00	101.00	1	3,219	0.03%
2024/04/08	0.1	100.50	0	0.00	101.00	0.1	3,226	0.00%
2024/04/03	3	102.00	2	103.00	102.00	1	3,206	0.03%
2024/04/02	0	0.00	1	103.00	103.00	-1	3,189	-0.03%
2024/04/01	1	101.50	2	101.00	101.50	-1	3,171	-0.03%
2024/03/29	0	0.00	1	98.70	98.70	-1	3,152	-0.03%
2024/03/28	1	99.01	16	99.04	98.90	-15	3,145	-0.48%
2024/03/25	0	0.00	5	102.50	101.00	-5	3,265	-0.15%
2024/03/20	0.1	101.00	4	102.49	103.00	-4	3,478	-0.11%
2024/03/19	0	0.00	1	99.47	99.30	-1	3,381	-0.03%
2024/03/18	4	97.22	2	97.00	98.00	2	3,289	0.06%
2024/03/15	3	92.50	2	92.50	92.10	1	3,205	0.03%
2024/03/13	2	95.76	1	97.00	94.80	1	3,147	0.03%
2024/03/12	0	0.00	1	99.00	96.70	-1	3,150	-0.03%
2024/03/11	0	0.00	1	99.00	98.20	-1	3,156	-0.03%
2024/03/08	0	0.00	2	97.20	97.00	-2	3,218	-0.06%
2024/03/07	2	94.00	0	0.00	93.80	2	3,206	0.06%
2024/03/06	5	95.18	0	0.00	95.10	5	3,222	0.16%
2024/03/05	2	96.15	0	0.00	96.20	2	3,234	0.06%
2024/03/04	1	97.00	1	97.00	96.80	0	3,272	0.00%
2024/03/01	1	97.50	0	0.00	96.90	1	3,278	0.03%
2024/02/29	0	0.00	1	97.10	96.70	-1	3,317	-0.03%
2024/02/27	1	96.50	0	0.00	96.20	1	3,302	0.03%
2024/02/22	0	0.00	4	101.50	100.50	-4	3,360	-0.12%
2024/02/20	1	104.50	0	0.00	102.00	1	3,383	0.03%
2024/02/19	0	0.00	8	104.56	104.00	-8	3,367	-0.24%
2024/02/05	0	102.00	0	0.00	101.00	0	3,353	0.00%
2024/02/02	0	0.00	12	102.00	102.50	-12	3,370	-0.36%
2024/02/01	1	100.00	0	0.00	100.50	1	3,348	0.03%
2024/01/31	1	101.50	0	0.00	100.50	1	3,349	0.03%
2024/01/30	2	107.25	7	105.57	103.50	-5	3,341	-0.15%
2024/01/26	1	99.00	0	0.00	100.00	1	3,122	0.03%
2024/01/25	1	101.00	1	101.00	101.00	0	3,144	0.00%
2024/01/24	0	0.00	2	102.00	100.50	-2	3,168	-0.06%
2024/01/23	1	102.00	0	0.00	101.50	1	3,285	0.03%
2024/01/22	6	99.70	28	99.38	100.00	-22	3,233	-0.68%
2024/01/05	1	97.40	0	0.00	97.10	1	3,300	0.03%
2023/12/27	1	99.90	1	99.60	99.60	0	3,320	0.00%
2023/12/26	2	100.50	0	0.00	100.50	2	3,327	0.06%
2023/12/22	1	99.10	1	99.80	99.10	0	3,356	0.00%
2023/12/20	4	99.00	0	0.00	98.70	4	3,275	0.12%
2023/12/18	2	98.10	22	98.04	97.70	-20	3,130	-0.64%
2023/12/14	0	0.00	2	102.50	102.00	-2	2,953	-0.07%
2023/12/13	0	0.00	11	102.55	102.00	-11	2,959	-0.37%
2023/12/12	1	103.50	0	0.00	103.50	1	3,017	0.03%
2023/12/08	1	102.50	3.1	102.50	102.50	-2.1	3,048	-0.07%
2023/12/06	3	103.00	43	102.00	101.50	-40	3,040	-1.32%
2023/12/05	43	104.00	12	103.08	104.50	31	2,998	1.03%
2023/12/04	2	100.50	0	0.00	102.50	2	2,940	0.07%
2023/12/01	0	0.00	5	99.46	100.50	-5	2,932	-0.17%
2023/11/29	0	0.00	2	98.80	99.30	-2	2,894	-0.07%
2023/11/23	0	0.00	1	97.00	96.90	-1	2,815	-0.04%
2023/11/22	2	96.75	0	0.00	96.80	2	2,807	0.07%
2023/11/21	0	0.00	1	99.60	98.40	-1	2,789	-0.04%
2023/11/20	1	96.80	0	0.00	97.20	1	2,716	0.04%
2023/11/17	4	97.00	1	96.40	96.50	3	2,715	0.11%
2023/11/16	0	0.00	0.1	97.00	96.80	-0.1	2,681	0.00%
2023/11/15	1	96.10	0.3	96.17	96.20	0.7	2,676	0.03%
2023/11/13	0	0.00	1	95.50	95.60	-1	2,651	-0.04%
2023/11/10	5	92.93	0.7	94.00	92.90	4.3	2,632	0.16%
2023/11/09	1	94.70	0	0.00	94.60	1	2,604	0.04%
2023/11/08	2.4	95.56	6	96.00	95.40	-3.6	2,662	-0.14%
2023/11/07	7	96.00	0	0.00	95.50	7	2,646	0.26%
2023/11/06	4	97.25	0	0.00	97.80	4	2,627	0.15%
2023/11/03	2	97.70	1	96.90	98.70	1	2,610	0.04%
2023/11/02	0.2	96.70	1	96.90	96.50	-0.8	2,579	-0.03%
2023/10/31	2	94.50	2	95.15	94.80	0	2,548	0.00%
2023/10/27	1	95.40	0	0.00	95.10	1	2,675	0.04%
2023/10/25	5	98.96	0	0.00	97.70	5	2,717	0.18%
2023/10/24	1	99.92	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%
2023/10/17	0	0.00	1	103.00	102.00	-1	3,050	-0.03%
2023/10/11	0	0.00	1	105.00	105.00	-1	3,821	-0.03%
2023/10/03	0	0.00	4	106.75	106.50	-4	4,150	-0.10%
2023/09/28	0	0.00	1	107.50	108.50	-1	4,182	-0.02%
2023/09/26	2	107.00	0	0.00	105.50	2	4,207	0.05%
2023/09/25	1	109.50	1	111.00	109.50	0	4,208	0.00%
2023/09/21	0	0.00	0	109.50	110.50	0	4,203	0.00%
2023/09/20	0	0.00	1	110.50	110.50	-1	4,210	-0.02%
2023/09/18	0	0.00	3.1	113.34	113.50	-3.1	4,212	-0.07%
2023/09/15	30	112.50	5	112.50	113.50	25	4,225	0.59%
2023/09/14	2	111.75	6	111.67	111.50	-4	4,173	-0.10%
2023/09/12	1	109.50	0	0.00	109.50	1	4,155	0.02%
2023/09/11	0	0.00	1	109.00	108.50	-1	4,186	-0.02%
2023/09/06	4	109.00	0	0.00	110.00	4	4,251	0.09%
2023/09/05	1	108.50	0	0.00	109.00	1	4,240	0.02%
2023/09/04	0	0.00	0.1	107.50	108.50	-0.1	4,288	0.00%
2023/09/01	0	107.00	1	106.50	107.00	-1	4,337	-0.02%
2023/08/31	1	106.00	1.1	106.48	106.00	0	4,360	0.00%
2023/08/29	4	105.50	1	105.00	106.00	3	4,587	0.07%
2023/08/25	0	102.50	0	0.00	101.50	0	4,632	0.00%
2023/08/24	1	103.50	0	0.00	105.00	1	4,670	0.02%
2023/08/21	0	102.50	0	0.00	102.00	0	5,160	0.00%
2023/08/17	0	0.00	3	103.50	103.00	-3	5,219	-0.06%
2023/08/16	3	101.50	2	102.50	102.50	1	5,227	0.02%
2023/08/10	5	105.50	0	0.00	104.50	5	5,294	0.09%
2023/08/09	0	0.00	0	107.00	107.00	0	5,297	0.00%
2023/08/07	4	106.50	4	108.00	107.50	0	5,304	0.00%
2023/08/02	4.1	109.05	5	110.20	108.50	-0.9	5,317	-0.02%
2023/08/01	6	108.42	6	109.42	107.00	0	5,279	0.00%
2023/07/31	3	105.33	0	0.00	103.50	3	5,192	0.06%
2023/07/28	1	106.00	0	0.00	106.50	1	5,139	0.02%
2023/07/27	2	106.00	5	106.50	106.50	-3	5,160	-0.06%
2023/07/26	1	110.00	1	110.00	109.00	0	5,209	0.00%
2023/07/25	10	112.75	2	111.00	110.00	8	5,305	0.15%
2023/07/24	0	0.00	6	111.25	110.50	-6	5,305	-0.11%
2023/07/21	1	109.00	3	111.00	110.00	-2	5,361	-0.04%
2023/07/20	3	113.17	3	114.83	112.50	0	5,399	0.00%
2023/07/19	12	116.17	7	115.64	113.50	5	5,363	0.09%
2023/07/18	10	117.85	13	116.81	120.50	-3	5,106	-0.06%
2023/07/17	1	113.50	3	113.00	113.50	-2	4,771	-0.04%
2023/07/14	2	112.00	1	112.00	111.50	1	4,833	0.02%
2023/07/13	2	110.00	3	111.17	110.00	-1	4,768	-0.02%
2023/07/12	1	113.00	0	0.00	113.50	1	4,617	0.02%
2023/07/07	0.5	115.00	0	0.00	115.50	0.5	4,487	0.01%
2023/07/05	3	117.17	1	118.00	117.00	2	4,484	0.04%
2023/07/04	1	116.50	1	117.46	117.00	0	4,497	0.00%
2023/07/03	2	117.00	1	117.00	117.00	1	4,518	0.02%
2023/06/30	2	116.00	0	0.00	116.50	2	4,545	0.04%
2023/06/28	1	112.50	1	114.00	112.00	0	4,609	0.00%
2023/06/27	1	115.50	0	0.00	113.50	1	4,635	0.02%
2023/06/26	0	0.00	1	114.00	116.50	-1	4,656	-0.02%
2023/06/21	1	115.50	5	115.50	115.50	-4	4,835	-0.08%
2023/06/19	1	115.00	0	0.00	114.50	1	5,026	0.02%
2023/06/15	4.4	117.30	0	0.00	116.50	4.4	5,109	0.09%
2023/06/14	0	116.50	0	0.00	117.00	0	5,097	0.00%
2023/06/09	0.1	111.50	0	0.00	112.00	0.1	5,216	0.00%
2023/06/08	1.5	113.97	0	0.00	111.50	1.5	5,251	0.03%
2023/06/07	2	115.75	1	115.00	116.00	1	5,260	0.02%
2023/06/06	1	118.50	0.1	118.00	117.50	0.9	5,269	0.02%
2023/06/05	1	117.00	14	118.29	119.00	-13	5,305	-0.25%
2023/06/02	12	118.58	6	118.58	118.00	6	5,298	0.11%
2023/05/31	2	116.00	2	117.50	116.50	0	5,425	0.00%
2023/05/30	2	115.50	2	116.25	115.50	0	5,456	0.00%
2023/05/29	7.2	116.37	12	118.75	116.00	-4.8	5,453	-0.09%
2023/05/26	1	114.50	3	115.67	115.50	-2	5,331	-0.04%
2023/05/25	2	113.00	6	114.33	112.00	-4	5,240	-0.08%
2023/05/24	0	0.00	1	111.00	111.00	-1	5,096	-0.02%
2023/05/19	3	111.17	5	110.50	110.50	-2	5,241	-0.04%
2023/05/16	3	108.00	0	0.00	108.00	3	5,506	0.05%
2023/05/15	0.1	107.50	2	106.50	106.50	-1.9	5,544	-0.03%
2023/05/12	1	109.00	1	110.00	109.00	0	5,573	0.00%
2023/05/11	0.1	109.50	0	0.00	109.50	0.1	5,615	0.00%
2023/05/10	0.1	110.00	0	0.00	110.00	0.1	5,636	0.00%
2023/05/09	1	111.00	0	0.00	111.00	1	5,678	0.02%
2023/05/08	1	112.50	3	111.00	111.00	-2	5,818	-0.03%
2023/05/05	2	108.75	2	109.00	109.50	0	5,843	0.00%
2023/05/04	0.1	106.00	0	0.00	108.00	0.1	5,960	0.00%
2023/05/03	2.1	107.43	0	0.00	107.00	2.1	6,126	0.03%
2023/04/28	1	109.00	1	109.50	110.50	0	6,142	0.00%
2023/04/26	0	0.00	7	106.43	109.50	-7	6,040	-0.12%
2023/04/25	4.5	104.49	1	104.00	104.50	3.5	6,022	0.06%
2023/04/24	4	107.50	2	107.50	108.50	2	5,935	0.03%
2023/04/21	2	108.25	1	110.00	107.50	1	5,962	0.02%
2023/04/19	4	109.50	1	112.00	108.50	3	6,045	0.05%
2023/04/18	1	112.50	13	113.50	112.50	-12	6,016	-0.20%
2023/04/17	1	112.50	0	0.00	113.50	1	6,085	0.02%
2023/04/14	1	113.50	0	0.00	113.50	1	6,137	0.02%
2023/04/13	1.2	113.57	10.3	113.52	113.50	-9.1	6,169	-0.15%
2023/04/12	1.1	115.02	0	0.00	115.00	1.1	6,195	0.02%
2023/04/11	1	115.50	1	115.50	115.50	0	6,252	0.00%
2023/04/07	5	114.40	1	114.00	114.00	4	6,313	0.06%
2023/04/06	1	114.00	1	115.50	116.00	0	6,292	0.00%
2023/03/31	8	116.69	2	116.00	116.00	6	6,397	0.09%
2023/03/30	0	0.00	3	117.00	116.00	-3	6,554	-0.05%
2023/03/29	6	114.33	0	0.00	114.00	6	6,798	0.09%
2023/03/28	0	0.00	6	114.08	113.00	-6	7,272	-0.08%
2023/03/27	1.5	116.33	2.2	115.55	115.50	-0.7	7,392	-0.01%
2023/03/24	14.2	119.39	1	119.00	117.00	13.2	7,644	0.17%
2023/03/23	7	119.00	2	118.00	119.00	5	7,473	0.07%
2023/03/22	2	117.50	3	118.50	117.50	-1	7,466	-0.01%
2023/03/21	0	0.00	6	117.67	117.00	-6	7,428	-0.08%
2023/03/17	1.2	115.92	1	115.50	116.00	0.2	7,633	0.00%
2023/03/16	0	0.00	2	116.00	113.50	-2	7,892	-0.03%
2023/03/15	0	0.00	1	115.50	115.00	-1	8,401	-0.01%
2023/03/14	1	113.50	0	0.00	113.50	1	8,566	0.01%
2023/03/13	0	112.00	0	0.00	114.00	0	8,944	0.00%
2023/03/10	2	113.27	10	113.20	113.00	-8	9,091	-0.09%
2023/03/09	0.6	116.00	16	115.66	115.50	-15.4	9,511	-0.16%
2023/03/08	1	115.00	3	116.00	116.50	-2	9,555	-0.02%
2023/03/07	5.4	115.62	22	115.73	115.50	-16.6	9,625	-0.17%
2023/03/06	0	0.00	1	117.98	118.00	-1	9,665	-0.01%
2023/03/03	4	116.12	17	116.21	116.50	-13	9,774	-0.13%
2023/03/02	3	111.00	6	112.67	113.00	-3	9,703	-0.03%
2023/03/01	1	110.00	2	110.00	111.50	-1	9,719	-0.01%
2023/02/24	4	108.88	5	109.00	108.50	-1	9,782	-0.01%
2023/02/23	2	109.50	1	110.50	110.50	1	9,857	0.01%
2023/02/22	7.2	108.72	0	0.00	108.50	7.2	10,099	0.07%
2023/02/21	1	111.00	4	110.50	111.00	-3	10,281	-0.03%
2023/02/20	8	109.38	2	110.25	109.00	6	10,426	0.06%
2023/02/17	22	109.52	0	0.00	110.00	22	10,640	0.21%
2023/02/16	10	111.05	0	0.00	111.50	10	10,961	0.09%
2023/02/15	9	109.33	4	110.00	111.50	5	11,501	0.04%
2023/02/14	3	108.83	3	108.33	109.00	0	11,654	0.00%
2023/02/13	1	105.50	1	105.50	105.00	0	12,340	0.00%
2023/02/10	3	107.50	2	107.25	107.00	1	12,731	0.01%
2023/02/08	4	109.88	2	110.00	110.00	2	13,163	0.02%
2023/02/07	1	110.00	11.2	109.27	109.50	-10.2	13,350	-0.08%
2023/02/06	7	108.57	8.1	108.64	108.50	-1.1	13,602	-0.01%
2023/02/03	9.6	115.76	0	0.00	115.00	9.6	13,644	0.07%
2023/02/02	3	118.00	46	117.98	119.00	-43	13,761	-0.31%
2023/02/01	3	116.67	10	116.60	117.00	-7	13,847	-0.05%
2023/01/31	1	113.00	1.1	110.54	112.50	-0.1	13,907	0.00%
2023/01/30	12	110.92	5	111.10	111.50	7	14,327	0.05%
2023/01/17	12.1	108.41	3	108.17	108.00	9.1	14,615	0.06%
2023/01/16	0.4	107.00	14.1	108.00	108.50	-13.7	15,173	-0.09%
2023/01/13	1.1	106.11	2	108.50	105.50	-0.9	15,301	-0.01%
2023/01/12	0	0.00	1	107.00	106.00	-1	15,474	-0.01%
2023/01/11	0	0.00	0.4	107.00	107.00	-0.4	15,764	0.00%
2023/01/10	2	106.25	2	106.75	106.50	0	16,253	0.00%
2023/01/09	4	107.25	9	107.22	107.50	-5	16,589	-0.03%
2023/01/06	5	106.60	5.5	105.09	106.50	-0.5	16,673	0.00%
2023/01/05	5	103.20	8	102.75	102.50	-3	16,733	-0.02%
2023/01/04	4	103.26	2	103.00	103.00	2	16,804	0.01%
2022/12/30	3	105.33	2	107.00	104.50	1	17,066	0.01%
2022/12/29	0	0.00	2	105.75	106.00	-2	17,146	-0.01%
2022/12/28	6	105.75	2	107.50	104.50	4	17,392	0.02%
2022/12/27	1.2	107.58	5	107.70	107.50	-3.8	17,562	-0.02%
2022/12/26	2	106.25	2	106.75	106.00	0	17,621	0.00%
2022/12/23	10	105.60	8	105.56	107.00	2	17,780	0.01%
2022/12/22	49	105.67	7	106.14	107.00	42	17,871	0.24%
2022/12/21	39.1	106.06	24	106.46	106.50	15.1	17,832	0.08%
2022/12/20	7	107.50	9	108.06	109.50	-2	17,695	-0.01%
2022/12/19	5	112.00	2	112.25	112.00	3	17,412	0.02%
2022/12/16	11	113.09	2	113.00	112.00	9	17,414	0.05%
2022/12/15	0	0.00	2	116.50	118.00	-2	17,256	-0.01%
2022/12/14	0	0.00	1	116.51	116.50	-1	17,352	-0.01%
2022/12/13	25	116.66	21	114.62	115.00	4	17,372	0.02%
2022/12/12	5	116.60	4	116.88	117.00	1	17,320	0.01%
2022/12/09	11	118.14	5	117.90	117.50	6	17,309	0.03%
2022/12/08	3	119.00	2	120.00	120.00	1	17,160	0.01%
2022/12/07	26.3	125.35	6.2	123.98	121.50	20.1	17,051	0.12%
2022/12/06	16	136.34	3.3	137.19	134.50	12.8	16,598	0.08%
2022/12/05	3.5	137.43	48	137.95	138.50	-44.5	16,437	-0.27%
2022/12/02	4	132.50	4	131.25	133.00	0	16,119	0.00%
2022/12/01	62.2	129.62	60	132.08	130.50	2.2	16,148	0.01%
2022/11/30	1	122.50	1	122.50	122.50	0	15,750	0.00%
2022/11/29	3	120.67	2	120.75	121.00	1	15,778	0.01%
2022/11/28	2	121.00	12	121.21	122.00	-10	15,889	-0.06%
2022/11/25	9	121.44	12	122.00	120.50	-3	16,141	-0.02%
2022/11/24	1	120.00	2.4	119.08	120.00	-1.4	15,990	-0.01%
2022/11/23	1	117.50	0	0.00	117.50	1	15,932	0.01%
2022/11/22	6	117.17	1	116.50	118.00	5	15,953	0.03%
2022/11/21	0.1	117.00	0	0.00	117.00	0.1	15,944	0.00%
2022/11/18	5.5	118.32	24	116.56	116.00	-18.5	15,912	-0.12%
2022/11/17	3	119.67	8	119.25	120.00	-5	15,766	-0.03%
2022/11/16	23	121.93	3	121.83	121.50	20	15,764	0.13%
2022/11/15	9	119.17	4.3	119.58	121.50	4.8	15,744	0.03%
2022/11/14	14.6	120.34	13	120.27	119.00	1.6	15,626	0.01%
2022/11/11	13.2	121.84	25	121.22	119.50	-11.8	15,359	-0.08%
2022/11/10	8	112.06	2	113.00	113.00	6	14,764	0.04%
2022/11/09	14.2	111.27	28	111.82	113.50	-13.8	14,573	-0.09%
2022/11/08	5	107.80	10	107.25	106.50	-5	14,070	-0.04%
2022/11/07	5	103.00	1.3	103.77	104.00	3.7	13,845	0.03%
2022/11/04	32	104.39	23	104.54	105.00	9	13,717	0.07%
2022/11/03	30.4	106.42	32.5	106.32	106.50	-2.2	13,615	-0.02%
2022/11/02	2	107.50	3.5	106.64	107.50	-1.5	13,553	-0.01%
2022/11/01	2	105.75	2	105.00	105.00	0	13,357	0.00%
2022/10/31	22	104.27	21	104.50	104.50	1	13,314	0.01%
2022/10/28	20	105.25	27	103.72	103.50	-7	13,372	-0.05%
2022/10/27	6	103.00	11	103.36	104.00	-5	13,498	-0.04%
2022/10/26	22	101.75	3	103.00	101.50	19	13,425	0.14%
2022/10/25	2	104.25	8.3	104.14	104.50	-6.3	13,090	-0.05%
2022/10/24	8	104.56	13.4	105.24	102.50	-5.4	12,999	-0.04%
2022/10/21	2	101.00	3	101.50	100.00	-1	12,968	-0.01%
2022/10/20	12	99.43	7	99.87	100.50	5	13,114	0.04%
2022/10/19	4	102.88	46	102.28	102.00	-42	13,204	-0.32%
2022/10/18	7	101.79	35.4	102.72	102.50	-28.4	13,000	-0.22%
2022/10/17	57	98.74	9	102.93	103.50	48	12,646	0.38%
2022/10/14	1	97.20	7	98.44	99.50	-6	12,567	-0.05%
2022/10/13	0	0.00	2	90.55	90.50	-2	12,680	-0.02%
2022/10/12	6	94.45	1	96.30	95.30	5	12,686	0.04%
2022/10/11	13	95.22	14	93.29	92.50	-1	12,786	-0.01%
2022/10/07	10	100.80	5	101.30	100.50	5	12,896	0.04%
2022/10/06	5	99.96	4	100.20	100.50	1	12,854	0.01%
2022/10/05	15	99.80	7	99.30	99.00	8	12,920	0.06%
2022/10/04	2	98.20	6	99.30	99.90	-4	12,821	-0.03%
2022/10/03	5	93.96	3.3	93.23	94.40	1.7	12,678	0.01%
2022/09/30	6	90.02	7	90.71	93.00	-1	12,805	-0.01%
2022/09/29	9	92.52	9	91.23	90.30	0	12,880	0.00%
2022/09/28	4	94.83	3	94.00	92.00	1	12,806	0.01%
2022/09/27	5	94.90	28	93.71	96.70	-23	12,851	-0.18%
2022/09/26	9	94.14	10	94.84	92.60	-1	12,840	-0.01%
2022/09/23	6	99.47	5	99.56	98.00	1	12,910	0.01%
2022/09/22	12	100.53	8	100.75	100.00	4	12,866	0.03%
2022/09/21	8	103.69	4	104.00	103.00	4	12,833	0.03%
2022/09/20	8	105.00	6	105.00	105.00	2	12,853	0.02%
2022/09/19	7	105.86	3	105.33	105.50	4	12,941	0.03%
2022/09/16	2	107.25	4	106.25	105.50	-2	13,033	-0.02%
2022/09/15	2	109.00	0	0.00	108.00	2	13,263	0.02%
2022/09/14	3.1	107.99	9	108.00	109.50	-5.9	13,373	-0.04%
2022/09/13	6	112.42	1	112.50	111.50	5	13,424	0.04%
2022/09/12	6	114.08	2	114.25	114.00	4	13,462	0.03%
2022/09/08	11	110.86	11	110.68	111.50	0	13,670	0.00%
2022/09/07	7	107.29	2	108.50	108.50	5	13,949	0.04%
2022/09/06	1	113.00	0	0.00	112.00	1	14,099	0.01%
2022/09/05	8	113.38	4	113.75	111.50	4	14,128	0.03%
2022/09/02	8	111.63	8	111.81	111.50	0	14,070	0.00%
2022/09/01	22	113.89	4	115.75	111.50	18	13,951	0.13%
2022/08/31	1	122.00	5	122.20	123.00	-4	13,744	-0.03%
2022/08/30	4	122.50	7	121.36	122.50	-3	13,797	-0.02%
2022/08/29	2	120.75	1	121.50	121.50	1	13,856	0.01%
2022/08/26	23	130.76	14	128.46	127.00	9	13,872	0.06%
2022/08/25	4	128.00	3	128.50	129.00	1	13,911	0.01%
2022/08/24	10	127.55	11	127.23	125.50	-1	14,102	-0.01%
2022/08/23	18	130.00	14	130.29	128.50	4	14,148	0.03%
2022/08/22	4	138.13	5	139.40	136.50	-1	14,263	-0.01%
2022/08/19	2	137.25	6	137.00	137.00	-4	14,409	-0.03%
2022/08/18	29	133.29	7	133.29	134.00	22	14,598	0.15%
2022/08/17	2	133.75	22	133.48	133.00	-20	14,786	-0.14%
2022/08/16	3	134.50	0	0.00	134.00	3	14,910	0.02%
2022/08/15	24	135.63	11	135.50	135.50	13	14,923	0.09%
2022/08/12	5.1	131.01	7	131.64	131.00	-1.9	14,717	-0.01%
2022/08/11	3	128.17	4	128.63	128.00	-1	14,565	-0.01%
2022/08/10	6	127.50	3	126.67	125.50	3	14,606	0.02%
2022/08/09	1	126.50	2	130.00	129.50	-1	14,629	-0.01%
2022/08/08	1	123.00	6	127.58	129.00	-5	14,652	-0.03%
2022/08/05	2	126.25	4	126.25	126.50	-2	14,664	-0.01%
2022/08/04	6	121.50	8	121.94	121.00	-2	14,570	-0.01%
2022/08/03	17	124.82	4	124.00	124.00	13	14,372	0.09%
2022/08/02	24	129.13	23	129.52	130.00	1	14,162	0.01%
2022/08/01	6	132.67	5	135.00	134.00	1	14,122	0.01%
2022/07/29	5	133.60	10	136.10	136.00	-5	14,179	-0.04%
2022/07/28	33	136.64	8	134.00	130.50	25	14,090	0.18%
2022/07/27	75	148.54	17	147.65	149.00	58	13,770	0.42%
2022/07/26	10	144.30	5	141.90	141.50	5	13,583	0.04%
2022/07/25	10	143.65	2	145.25	146.00	8	13,607	0.06%
2022/07/22	8	145.00	10	144.10	145.00	-2	13,846	-0.01%
2022/07/21	1	144.00	0	0.00	145.00	1	14,210	0.01%
2022/07/20	6	138.08	5	139.00	138.50	1	14,200	0.01%
2022/07/19	10	135.50	11	136.86	134.50	-1	14,036	-0.01%
2022/07/18	5	137.30	6	136.50	137.00	-1	14,026	-0.01%
2022/07/15	12	132.33	11	132.18	133.50	1	13,869	0.01%
2022/07/14	6	131.42	6	130.58	133.50	0	13,727	0.00%
2022/07/13	3	129.50	3	130.67	128.50	0	13,674	0.00%
2022/07/12	6	128.08	4	127.38	126.00	2	13,583	0.01%
2022/07/11	1	134.50	1	135.50	134.00	0	13,473	0.00%
2022/07/08	3	139.00	5.8	137.00	135.00	-2.8	13,560	-0.02%
2022/07/07	2	126.75	10	132.25	134.00	-8	13,480	-0.06%
2022/07/06	1	132.50	1	132.00	127.50	0	13,380	0.00%
2022/07/05	3	132.50	2	135.00	133.00	1	13,413	0.01%
2022/07/04	11	131.64	13	133.31	130.50	-2	13,325	-0.02%
2022/07/01	8	134.50	3	136.00	130.00	5	13,481	0.04%
2022/06/30	0	0.00	3	142.00	142.50	-3	13,388	-0.02%
2022/06/29	5	141.40	5	142.20	143.00	0	13,495	0.00%
2022/06/28	13	145.73	4	143.63	144.00	9	13,495	0.07%
2022/06/27	3	149.33	10	151.05	151.00	-7	13,503	-0.05%
2022/06/24	1	142.50	3	142.67	142.50	-2	13,538	-0.01%
2022/06/23	11	140.68	8	142.63	138.50	3	13,436	0.02%
2022/06/22	3	147.33	1	144.00	145.00	2	13,301	0.02%
2022/06/21	0	0.00	4	150.75	153.00	-4	13,194	-0.03%
2022/06/20	2	144.50	2	143.00	143.00	0	13,158	0.00%
2022/06/17	3	145.17	3	147.33	148.00	0	13,111	0.00%
2022/06/16	6	148.50	6	147.75	143.00	0	13,017	0.00%
2022/06/15	4.2	152.33	1	151.00	148.00	3.2	12,813	0.02%
2022/06/14	0.1	161.50	0	0.00	163.00	0.1	12,769	0.00%
2022/06/13	2	161.50	0	0.00	161.00	2	12,835	0.02%
2022/06/10	4	165.25	1	166.00	168.00	3	12,980	0.02%
2022/06/09	0	0.00	4	170.00	167.50	-4	12,990	-0.03%
2022/06/08	1	169.00	1	169.50	168.50	0	12,915	0.00%
2022/06/07	1	168.50	1	170.00	166.50	0	12,937	0.00%
2022/06/06	2	168.50	5	169.60	170.00	-3	13,001	-0.02%
2022/06/02	2	165.00	3	165.83	167.50	-1	13,095	-0.01%
2022/06/01	24	167.13	21	166.52	166.00	3	13,153	0.02%
2022/05/31	3	173.00	3	173.33	175.00	0	13,006	0.00%
2022/05/30	33	173.77	36	172.35	172.50	-3	12,960	-0.02%
2022/05/27	24	161.08	18	163.17	160.50	6	12,843	0.05%
2022/05/26	5	158.50	5	157.10	156.50	0	13,010	0.00%
2022/05/25	37	157.66	33	157.36	164.50	4	13,056	0.03%
2022/05/24	4	166.88	1	161.50	160.50	3	12,946	0.02%
2022/05/23	1	173.00	2	172.75	171.50	-1	12,797	-0.01%
2022/05/20	2	171.25	0	0.00	169.00	2	12,785	0.02%
2022/05/19	0	0.00	1	169.50	173.50	-1	12,806	-0.01%
2022/05/18	2	176.00	1	175.00	175.00	1	12,902	0.01%
2022/05/17	3	171.33	3	172.50	174.00	0	12,822	0.00%
2022/05/16	10	173.20	6	171.42	169.50	4	12,833	0.03%
2022/05/13	2	171.50	4	170.75	172.50	-2	12,711	-0.02%
2022/05/11	4	170.25	3	169.50	168.00	1	12,661	0.01%
2022/05/10	2	165.75	4	171.13	172.00	-2	12,687	-0.02%
2022/05/09	3	168.00	3	170.83	166.50	0	12,792	0.00%
2022/05/05	1	183.00	0	0.00	181.00	1	12,688	0.01%
2022/05/04	2	179.25	5	178.90	177.00	-3	12,499	-0.02%
2022/05/03	1	173.00	0	0.00	175.00	1	12,356	0.01%
2022/04/29	1	166.50	10	167.85	171.50	-9	12,334	-0.07%
2022/04/28	6	161.00	5	161.50	160.50	1	12,098	0.01%
2022/04/27	13	165.00	13	165.38	167.50	0	11,828	0.00%
2022/04/26	8	172.13	0	0.00	168.50	8	11,380	0.07%
2022/04/25	1	175.00	0	0.00	178.00	1	11,284	0.01%
2022/04/22	1	184.50	0	0.00	184.00	1	11,231	0.01%
2022/04/21	2	196.00	2	196.50	197.00	0	11,195	0.00%
2022/04/20	4	192.13	2	193.50	192.50	2	11,212	0.02%
2022/04/19	4	187.50	6	189.17	188.50	-2	11,181	-0.02%
2022/04/18	6	184.08	8	181.88	184.00	-2	11,184	-0.02%
2022/04/15	2	183.75	0	0.00	181.00	2	11,315	0.02%
2022/04/14	7	189.36	8	190.25	189.50	-1	11,392	-0.01%
2022/04/13	6	183.17	3	185.33	187.00	3	11,354	0.03%
2022/04/12	4	185.50	7	186.50	185.50	-3	11,335	-0.03%
2022/04/11	5	186.10	2	185.00	182.50	3	11,225	0.03%
2022/04/08	2	193.00	1	193.50	192.00	1	11,119	0.01%
2022/04/07	4	198.50	51	200.57	192.50	-47	11,093	-0.42%
2022/04/06	1	203.00	18	202.81	205.00	-17	10,782	-0.16%
2022/04/01	81	198.42	35	200.16	202.50	46	10,648	0.43%
2022/03/31	2	193.50	4	194.88	194.50	-2	10,713	-0.02%
2022/03/30	3	198.50	5	198.40	198.00	-2	10,682	-0.02%
2022/03/29	18	198.75	1	192.50	193.50	17	10,621	0.16%
2022/03/28	2	198.50	1	196.50	201.00	1	10,430	0.01%
2022/03/25	1	201.50	19	204.79	203.00	-18	10,409	-0.17%
2022/03/24	1	201.50	1	199.00	202.00	0	10,308	0.00%
2022/03/23	5	200.50	5	201.40	199.50	0	10,287	0.00%
2022/03/22	2	191.00	0	0.00	193.50	2	10,185	0.02%
2022/03/21	5	191.70	3	194.83	192.00	2	10,192	0.02%
2022/03/18	1	184.00	9	184.44	188.00	-8	10,105	-0.08%
2022/03/17	10	179.00	9	182.50	186.50	1	10,020	0.01%
2022/03/16	16	173.41	8	172.94	172.50	8	9,818	0.08%
2022/03/15	2	175.25	0	0.00	172.00	2	9,746	0.02%
2022/03/14	6	189.00	6	192.67	188.00	0	9,658	0.00%
2022/03/11	0	0.00	2	192.50	193.00	-2	9,703	-0.02%
2022/03/10	13	194.08	7	195.14	197.00	6	9,742	0.06%
2022/03/09	9	187.44	2	190.25	186.00	7	9,942	0.07%
2022/03/08	3	190.50	2	195.00	185.50	1	10,028	0.01%
2022/03/07	4.1	203.71	3	208.50	197.00	1.1	9,976	0.01%
2022/03/04	6	220.42	8	218.63	217.50	-2	10,116	-0.02%
2022/03/03	1.4	219.25	25	226.16	217.00	-23.6	10,209	-0.23%
2022/03/02	25	219.00	21	221.57	222.50	4	10,300	0.04%
2022/03/01	34.3	225.72	7	230.64	224.50	27.3	10,268	0.27%
2022/02/25	17	221.18	37	224.50	227.00	-20	9,965	-0.20%
2022/02/24	7	214.36	3	217.17	212.00	4	9,643	0.04%
2022/02/22	2	207.25	1	206.50	210.00	1	9,546	0.01%
2022/02/21	3	217.83	1.1	214.91	216.50	1.9	9,569	0.02%
2022/02/18	12	216.29	3	220.00	218.00	9	9,639	0.09%
2022/02/17	3.1	217.23	1	218.00	214.50	2.1	9,695	0.02%
2022/02/16	12	219.13	3	218.03	217.50	9	9,885	0.09%
2022/02/15	1	218.00	2	218.25	215.50	-1	9,957	-0.01%
2022/02/14	2	215.75	0	0.00	215.50	2	10,091	0.02%
2022/02/11	4	217.88	5	221.01	221.50	-1	10,208	-0.01%
2022/02/10	3	223.00	2	221.00	221.00	1	10,273	0.01%
2022/02/09	3	213.67	2	218.00	224.50	1	10,328	0.01%
2022/02/08	3	205.33	5.1	209.61	210.00	-2.1	10,357	-0.02%
2022/02/07	3	199.67	2	202.75	202.50	1	10,415	0.01%
2022/01/26	1	201.00	2.3	201.74	201.50	-1.3	10,728	-0.01%
2022/01/25	2	202.00	0	0.00	198.00	2	11,165	0.02%
2022/01/24	6	196.75	0	0.00	206.00	6	11,590	0.05%
2022/01/21	2.3	204.96	1	203.50	200.50	1.3	12,083	0.01%
2022/01/19	1	211.00	0	0.00	213.00	1	13,147	0.01%
2022/01/18	9	210.67	4	217.25	217.50	5	13,603	0.04%
2022/01/17	1	203.50	1	206.50	208.50	0	13,734	0.00%
2022/01/14	4	198.00	8	197.38	201.00	-4	14,096	-0.03%
2022/01/13	2	200.75	4	200.13	200.50	-2	14,596	-0.01%
2022/01/12	3	201.83	1	202.50	201.00	2	15,503	0.01%
2022/01/11	1	200.00	3	203.00	200.00	-2	15,874	-0.01%
2022/01/10	4.2	204.83	1	206.00	206.50	3.2	16,040	0.02%
2022/01/07	10	218.15	7	213.07	212.50	3	16,284	0.02%
2022/01/06	7	225.07	9	225.61	228.00	-2	16,485	-0.01%
2022/01/05	11.2	231.68	6	234.75	230.00	5.2	16,749	0.03%
2022/01/04	2	236.00	0.1	235.00	235.50	1.9	17,006	0.01%
2022/01/03	0	0.00	10	235.25	236.00	-10	17,532	-0.06%
2021/12/30	13	234.50	1	242.00	233.00	12	17,819	0.07%
2021/12/29	1	236.50	1	236.50	236.50	0	17,930	0.00%
2021/12/28	0	0.00	2	238.50	239.50	-2	18,294	-0.01%
2021/12/27	7	242.86	7	246.64	237.00	0	18,566	0.00%
2021/12/24	0	0.00	1	240.00	238.50	-1	18,515	-0.01%
2021/12/23	0	0.00	3	237.50	237.50	-3	18,745	-0.02%
2021/12/22	1	230.50	1	233.00	232.00	0	18,920	0.00%
2021/12/21	1	230.50	6	229.58	229.00	-5	19,147	-0.03%
2021/12/20	5	226.00	2	229.75	226.50	3	19,327	0.02%
2021/12/17	11	232.73	12	233.25	231.00	-1	19,509	-0.01%
2021/12/16	2	232.25	5	232.20	233.50	-3	19,787	-0.02%
2021/12/15	4	227.63	7	226.43	227.00	-3	19,869	-0.02%
2021/12/14	7	222.21	2	221.25	220.00	5	19,971	0.03%
2021/12/13	1	227.50	3	228.33	230.50	-2	20,096	-0.01%
2021/12/10	9	226.39	4	227.00	225.50	5	20,165	0.02%
2021/12/09	8	232.31	4	236.13	229.50	4	20,198	0.02%
2021/12/08	4	233.00	9	235.78	237.00	-5	20,324	-0.02%
2021/12/07	20	233.78	7	232.14	228.00	13	20,560	0.06%
2021/12/06	7	234.29	7	235.50	237.00	0	20,856	0.00%
2021/12/03	12	239.21	17	238.97	241.00	-5	21,325	-0.02%
2021/12/02	7	228.50	11	229.05	230.00	-4	21,728	-0.02%
2021/12/01	7	232.07	0	0.00	228.00	7	22,102	0.03%
2021/11/30	6	240.17	8	239.88	240.50	-2	22,466	-0.01%
2021/11/29	4	227.85	1	231.50	234.00	3	22,504	0.01%
2021/11/26	4	232.75	8	241.94	231.00	-4	22,542	-0.02%
2021/11/25	1	240.51	6.1	239.26	239.00	-5.1	22,725	-0.02%
2021/11/24	3	236.50	8.4	239.06	234.50	-5.4	22,834	-0.02%
2021/11/22	2.1	233.14	11	236.14	238.00	-8.9	23,423	-0.04%
2021/11/19	1.1	234.91	1	238.00	235.00	0.1	23,817	0.00%
2021/11/18	16	236.16	14	235.68	236.50	2	24,138	0.01%
2021/11/17	10	234.64	8	236.75	243.00	2	24,245	0.01%
2021/11/16	16.3	236.19	6.1	235.99	236.00	10.2	24,279	0.04%
2021/11/15	9.1	249.09	3	253.67	243.00	6.1	24,276	0.02%
2021/11/12	5	249.20	6	247.92	251.00	-1	24,240	0.00%
2021/11/11	2	243.83	1	245.00	243.50	1	24,079	0.00%
2021/11/10	1	242.50	4.1	248.24	250.00	-3.1	23,974	-0.01%
2021/11/09	8	245.50	10	244.95	243.50	-2	23,930	-0.01%
2021/11/08	9	242.78	6	242.08	242.50	3	23,982	0.01%
2021/11/05	13	248.69	17	247.09	249.50	-4	23,957	-0.02%
2021/11/04	12	243.00	16	244.53	242.00	-4	23,880	-0.02%
2021/11/03	13	235.50	13.1	233.36	241.50	-0.1	23,773	0.00%
2021/11/02	29.1	238.56	28	239.54	233.00	1.1	23,548	0.00%
2021/11/01	11.7	243.90	7.2	246.31	239.50	4.5	23,279	0.02%
2021/10/29	20.9	246.25	16.1	245.95	244.00	4.8	22,958	0.02%
2021/10/28	8	247.38	9	245.56	246.50	-1	22,556	0.00%
2021/10/27	35	249.74	30.5	250.10	249.50	4.5	22,275	0.02%
2021/10/26	28.5	245.59	61	240.85	236.00	-32.5	21,599	-0.15%
2021/10/25	4	242.75	7.4	243.73	245.00	-3.4	21,430	-0.02%
2021/10/22	10	238.65	9.1	239.38	236.50	0.9	21,501	0.00%
2021/10/21	27.5	238.30	19	241.26	233.00	8.5	21,414	0.04%
2021/10/20	366	242.00	364.2	241.00	248.00	1.8	20,975	0.01%	大買/大賣/
2021/10/19	6	229.17	17	234.06	237.50	-11	20,214	-0.05%
2021/10/18	1	215.00	15	211.33	216.00	-14	20,181	-0.07%
2021/10/15	16	209.00	16	208.31	210.00	0	20,158	0.00%
2021/10/14	18	200.94	9	203.00	200.00	9	19,953	0.05%
2021/10/13	19	211.05	18	212.21	203.00	1	19,745	0.00%
2021/10/12	14	218.04	13	219.38	219.00	1	19,609	0.01%
2021/10/08	11	212.73	29.1	214.74	221.00	-18.1	19,698	-0.09%
2021/10/07	58	209.34	26	205.15	211.00	32	19,487	0.16%
2021/10/06	9	194.83	7	196.07	192.00	2	19,542	0.01%
2021/10/05	10	195.80	14	193.43	201.50	-4	19,785	-0.02%
2021/10/04	6	198.25	5	198.40	191.00	1	19,784	0.01%
2021/10/01	8	199.44	8	199.31	200.50	0	20,020	0.00%
2021/09/30	17.2	198.25	6	199.67	202.00	11.2	20,296	0.06%
2021/09/29	15	196.63	15	195.37	193.00	0	20,608	0.00%
2021/09/28	4	203.88	23	199.61	207.00	-19	20,728	-0.09%
2021/09/27	3.1	208.10	1	205.50	206.50	2.1	20,624	0.01%
2021/09/24	42	217.44	5.2	215.40	217.00	36.8	20,506	0.18%
2021/09/23	1	213.50	7	214.21	215.00	-6	20,337	-0.03%
2021/09/22	4	204.00	3	205.67	204.00	1	20,080	0.00%
2021/09/17	3	209.83	2	214.00	212.00	1	20,105	0.00%
2021/09/16	9	205.17	22	205.34	205.00	-13	20,087	-0.06%
2021/09/15	8	201.00	10	201.20	204.00	-2	20,140	-0.01%
2021/09/14	17	204.09	10	204.80	202.50	7	20,576	0.03%
2021/09/13	13	203.85	6	204.92	202.50	7	21,004	0.03%
2021/09/10	13	206.15	12	203.96	209.50	1	21,183	0.00%
2021/09/09	16	200.16	21	200.50	204.00	-5	21,152	-0.02%
2021/09/08	23	204.80	14	205.00	200.50	9	20,915	0.04%
2021/09/07	13	219.58	11	221.68	222.50	2	20,466	0.01%
2021/09/06	20	224.20	23	223.96	229.00	-3	19,797	-0.02%
2021/09/03	9.1	210.37	8	212.75	219.00	1.1	19,314	0.01%
2021/09/02	5	201.60	6	203.42	202.50	-1	18,905	-0.01%
2021/09/01	11	197.14	12	199.21	198.00	-1	18,890	-0.01%
2021/08/31	5	196.40	4	195.75	200.50	1	19,285	0.01%
2021/08/30	3	204.00	1.2	202.57	205.00	1.9	19,724	0.01%
2021/08/27	22	204.93	26	203.10	202.00	-4	19,769	-0.02%
2021/08/26	3	193.50	2	193.00	196.00	1	19,606	0.01%
2021/08/25	5	194.40	26	192.56	195.50	-21	19,482	-0.11%
2021/08/24	10	184.35	7	182.71	185.00	3	19,144	0.02%
2021/08/23	1	183.00	2	181.25	184.50	-1	18,981	-0.01%
2021/08/20	2	166.50	7	166.64	168.00	-5	18,870	-0.03%
2021/08/19	3	161.83	0	0.00	159.00	3	18,780	0.02%
2021/08/18	0	0.00	1	169.50	172.50	-1	18,751	-0.01%
2021/08/17	2	169.75	1	176.00	165.50	1	18,722	0.01%
2021/08/13	3	176.00	0	0.00	174.50	3	18,812	0.02%
2021/08/12	20	179.50	25	178.16	180.00	-5	18,829	-0.03%
2021/08/11	2	174.25	1	172.50	170.50	1	18,676	0.01%
2021/08/10	2	172.75	1	176.00	181.00	1	18,783	0.01%
2021/08/09	3	176.50	1	178.50	176.00	2	18,841	0.01%
2021/08/06	15	182.30	17	181.35	181.50	-2	18,864	-0.01%
2021/08/05	2	184.75	3	186.17	186.50	-1	18,898	-0.01%
2021/08/04	2	184.75	6	180.83	182.00	-4	18,944	-0.02%
2021/08/03	8	187.06	7	186.86	190.00	1	18,935	0.01%
2021/08/02	16	184.28	16	182.97	188.00	0	18,806	0.00%
2021/07/30	20	189.85	15	188.00	184.00	5	18,849	0.03%
2021/07/29	31	191.56	11	191.23	194.00	20	18,762	0.11%
2021/07/28	12	178.13	11.1	181.60	179.50	0.9	18,481	0.00%
2021/07/27	2	189.50	3.3	195.65	184.00	-1.3	18,249	-0.01%
2021/07/26	10	198.20	9	195.39	197.00	1	18,009	0.01%
2021/07/23	2	208.00	0	0.00	199.50	2	17,961	0.01%
2021/07/22	3	201.00	5.1	201.66	209.50	-2.1	18,108	-0.01%
2021/07/21	4	193.88	1	194.00	190.50	3	17,898	0.02%
2021/07/20	9.1	190.04	12	189.88	186.00	-3	17,766	-0.02%
2021/07/19	11	190.95	12	188.75	186.50	-1	17,608	-0.01%
2021/07/16	2	190.25	1	192.00	193.00	1	17,533	0.01%
2021/07/15	4	195.50	7	189.43	195.50	-3	17,337	-0.02%
2021/07/14	3	186.17	2	188.50	181.00	1	16,919	0.01%
2021/07/13	4	180.38	1	177.00	176.50	3	16,770	0.02%
2021/07/12	9	182.83	9	183.83	188.50	0	16,627	0.00%
2021/07/09	1	171.00	2	173.50	176.00	-1	16,335	-0.01%
2021/07/08	6	171.42	3	172.50	174.00	3	16,122	0.02%
2021/07/07	5.2	161.79	6	161.75	159.00	-0.8	15,711	-0.01%
2021/07/06	12	152.04	15	151.67	159.00	-3	15,290	-0.02%
2021/07/05	1	149.00	5	142.80	150.00	-4	14,862	-0.03%
2021/07/02	7	134.79	9	134.67	136.50	-2	14,581	-0.01%
2021/07/01	3	130.50	1	128.50	130.00	2	14,533	0.01%
2021/06/30	1	130.50	2	133.00	135.00	-1	14,662	-0.01%
2021/06/29	3	131.33	3	131.17	131.00	0	14,834	0.00%
2021/06/28	2	132.00	6	132.00	131.50	-4	15,167	-0.03%
2021/06/25	3	137.00	4	139.88	136.50	-1	15,362	-0.01%
2021/06/24	2	137.75	3	140.17	136.50	-1	15,430	-0.01%
2021/06/23	9	138.78	8	135.38	137.00	1	15,546	0.01%
2021/06/22	10	133.75	8	130.81	137.50	2	15,065	0.01%
2021/06/21	8	127.06	5	128.60	125.00	3	14,550	0.02%
2021/06/18	14	128.11	13	126.08	124.50	1	14,173	0.01%
2021/06/17	2	123.00	10	121.30	122.00	-8	13,875	-0.06%
2021/06/16	13	117.31	12	117.17	115.50	1	13,705	0.01%
2021/06/15	4	119.38	3	118.33	118.50	1	13,595	0.01%
2021/06/11	1	123.00	2	118.00	118.00	-1	13,544	-0.01%
2021/06/10	5	121.30	4	122.13	121.50	1	13,417	0.01%
2021/06/09	15	123.07	14	123.50	121.50	1	13,330	0.01%
2021/06/08	13	125.54	9	127.11	122.00	4	13,062	0.03%
2021/06/07	32.4	120.56	34	122.65	126.00	-1.7	12,554	-0.01%
2021/06/04	42	115.52	39	116.15	116.00	3	11,828	0.03%
2021/06/03	8	112.44	12	115.21	118.50	-4	11,556	-0.03%
2021/06/02	1	111.50	0	0.00	108.50	1	11,197	0.01%
2021/06/01	5	110.00	6	110.75	109.50	-1	11,169	-0.01%
2021/05/31	33	110.08	34	107.53	109.50	-1	11,115	-0.01%
2021/05/28	3	104.50	0	0.00	104.50	3	10,979	0.03%
2021/05/27	2	102.00	2	103.00	103.00	0	10,978	0.00%
2021/05/26	30	107.50	34	104.54	104.50	-4	10,998	-0.04%
2021/05/25	0	0.00	16	104.19	104.50	-16	11,058	-0.14%
2021/05/24	0	0.00	1	96.00	96.00	-1	11,321	-0.01%
2021/05/21	16	90.66	6	93.18	94.40	10	11,439	0.09%
2021/05/20	4	90.95	2	90.35	88.20	2	11,606	0.02%
2021/05/19	2	94.00	2	94.85	94.00	0	11,700	0.00%
2021/05/18	34	94.31	56	94.71	94.20	-22	11,978	-0.18%
2021/05/17	8	90.56	6	92.35	90.20	2	12,115	0.02%
2021/05/14	19	91.45	18	90.66	89.20	1	12,079	0.01%
2021/05/13	13	85.48	0	0.00	86.10	13	12,285	0.11%
2021/05/12	2	88.70	1	92.00	87.40	1	12,262	0.01%
2021/05/11	2	91.00	0	0.00	88.00	2	12,169	0.02%
2021/05/10	4	97.48	0	0.00	96.20	4	12,243	0.03%
2021/05/07	1	100.50	2	100.50	100.50	-1	12,339	-0.01%
2021/05/06	2	96.70	2	99.50	95.50	0	12,339	0.00%
2021/05/05	0	0.00	11	98.27	95.00	-11	12,391	-0.09%
2021/05/04	1.1	99.02	0	0.00	97.60	1.1	12,417	0.01%
2021/05/03	2.1	101.49	1	102.00	102.00	1.1	12,442	0.01%
2021/04/29	2	106.50	0	0.00	105.50	2	12,594	0.02%
2021/04/28	8	112.13	4	112.00	109.00	4	12,756	0.03%
2021/04/27	13.1	106.76	2	107.50	107.50	11.1	12,631	0.09%
2021/04/26	14	111.29	12	111.13	111.00	2	12,451	0.02%
2021/04/23	0	0.00	3	110.83	113.00	-3	12,412	-0.02%
2021/04/22	3	110.83	1	114.00	108.50	2	12,462	0.02%
2021/04/21	2	111.75	0	0.00	111.00	2	12,475	0.02%
2021/04/20	4	113.38	3	114.67	114.00	1	12,822	0.01%
2021/04/19	1	114.00	0	0.00	113.00	1	13,083	0.01%
2021/04/16	2	115.50	7	115.29	116.50	-5	13,118	-0.04%
2021/04/15	1	106.00	3.2	109.31	110.50	-2.2	12,997	-0.02%
2021/04/14	1	100.00	1	106.00	104.50	0	13,102	0.00%
2021/04/13	3.2	107.94	2.2	111.77	107.50	1	13,201	0.01%
2021/04/12	1	110.50	0	0.00	112.00	1	13,332	0.01%
2021/04/09	1	113.00	4.7	114.12	112.00	-3.7	13,534	-0.03%
2021/04/08	4.3	114.26	3	113.50	112.00	1.3	13,409	0.01%
2021/04/07	1.3	113.38	3.1	113.89	115.00	-1.8	13,361	-0.01%
2021/04/06	12.4	113.26	14	113.36	116.00	-1.6	13,343	-0.01%
2021/04/01	8	109.75	0	0.00	109.50	8	13,182	0.06%
2021/03/31	7	110.36	9	110.67	112.00	-2	12,952	-0.02%
2021/03/30	22	106.18	22	106.52	105.50	0	12,575	0.00%
2021/03/29	21	101.50	27	100.74	100.50	-6	12,244	-0.05%
2021/03/26	25	100.70	23	100.34	102.50	2	12,027	0.02%
2021/03/25	18	94.43	55	94.40	93.30	-37	11,722	-0.32%
2021/03/24	1	93.50	5	93.64	93.30	-4	11,666	-0.03%
2021/03/23	20	92.94	3	92.40	90.70	17	11,678	0.15%
2021/03/22	2	89.15	1	90.20	91.50	1	11,766	0.01%
2021/03/19	23	90.54	0	0.00	90.60	23	11,844	0.19%
2021/03/18	0	0.00	2	94.30	93.40	-2	11,924	-0.02%
2021/03/17	2	94.30	0	0.00	92.70	2	12,204	0.02%
2021/03/16	0	93.20	0	0.00	93.30	0	12,264	0.00%
2021/03/15	1	93.80	0	0.00	93.70	1	12,329	0.01%
2021/03/12	4	95.45	35	95.92	95.00	-31	12,394	-0.25%
2021/03/11	6	94.87	2	94.35	94.90	4	12,461	0.03%
2021/03/10	0	0.00	7	93.39	94.90	-7	12,435	-0.06%
2021/03/09	9	90.00	2	90.00	89.60	7	12,473	0.06%
2021/03/08	1	92.20	9	92.96	92.20	-8	12,630	-0.06%
2021/03/05	18	92.20	4	92.25	91.10	14	13,043	0.11%
2021/03/04	0	0.00	1	93.40	92.00	-1	13,503	-0.01%
2021/03/03	4	91.75	2.2	92.87	92.00	1.8	14,129	0.01%
2021/03/02	2	96.20	0	0.00	93.60	2	14,989	0.01%
2021/02/26	37	96.63	33	96.75	96.10	4	15,742	0.03%
2021/02/25	33	98.93	20	100.11	99.50	13	16,067	0.08%
2021/02/24	27	99.69	38	99.59	96.50	-11	15,944	-0.07%
2021/02/23	11	97.65	0	0.00	95.30	11	15,577	0.07%
2021/02/22	2	96.10	6	97.95	98.50	-4	15,472	-0.03%
2021/02/19	2	91.10	78	90.37	93.00	-76	15,248	-0.50%
2021/02/18	76	89.02	19	89.49	91.30	57	15,315	0.37%
2021/02/17	5	85.00	19	84.58	88.30	-14	15,075	-0.09%
2021/02/05	28	80.50	17	80.42	80.30	11	14,865	0.07%
2021/02/04	10	79.66	9	81.30	82.00	1	14,829	0.01%
2021/02/03	2	76.50	8	77.75	79.10	-6	14,645	-0.04%
2021/02/02	6	75.20	4	75.18	75.50	2	14,931	0.01%
2021/02/01	6.1	76.02	2	74.40	74.30	4.1	14,977	0.03%
2021/01/29	5.1	79.37	5	79.38	78.10	0.1	15,047	0.00%
2021/01/28	6.1	82.72	0	0.00	81.60	6.1	15,432	0.04%
2021/01/27	5	86.42	0	0.00	85.50	5	16,075	0.03%
2021/01/26	7	87.59	3	88.90	87.10	4	16,288	0.02%
2021/01/25	7	90.99	7	87.84	87.90	0	16,816	0.00%
2021/01/22	26	90.67	22	91.84	91.50	4	16,867	0.02%
2021/01/21	8	90.44	17	90.40	89.30	-9	17,204	-0.05%
2021/01/20	50	89.78	57	88.50	87.20	-7	17,173	-0.04%
2021/01/15	1	89.20	8.1	89.12	88.30	-7.1	17,186	-0.04%
2021/01/14	4.1	88.46	1	88.00	87.70	3.1	17,319	0.02%
2021/01/13	15.1	90.72	10.1	91.03	89.10	5	17,321	0.03%
2021/01/12	9	90.29	10.5	90.09	90.00	-1.5	17,027	-0.01%
2021/01/11	2	88.45	7	88.29	88.70	-5	16,874	-0.03%
2021/01/08	4	87.95	4	87.13	86.20	0	16,876	0.00%
2021/01/07	3	87.13	7	86.81	88.20	-4	17,285	-0.02%
2021/01/06	7	86.39	7.6	86.81	85.00	-0.6	17,545	0.00%
2021/01/05	7.4	85.75	4	85.90	85.80	3.4	17,390	0.02%
2021/01/04	17	84.91	22	84.69	85.00	-5	17,323	-0.03%
2020/12/31	0	0.00	1	80.90	80.90	-1	17,264	-0.01%
2020/12/30	2	80.70	1	80.50	80.50	1	17,305	0.01%
2020/12/29	3	80.50	3	82.00	80.40	0	17,324	0.00%
2020/12/28	4	80.85	0	0.00	80.50	4	17,313	0.02%
2020/12/25	1	81.70	1	83.10	81.40	0	17,307	0.00%
2020/12/24	3	82.40	0	0.00	82.50	3	17,381	0.02%
2020/12/23	2	81.30	1	81.70	82.00	1	17,506	0.01%
2020/12/22	6.4	80.88	5	80.68	80.00	1.4	17,610	0.01%
2020/12/21	1	82.20	2	81.75	82.20	-1	17,662	-0.01%
2020/12/18	1	84.30	1	84.80	84.40	0	17,650	0.00%
2020/12/17	14	84.15	11	84.10	84.00	3	17,731	0.02%
2020/12/16	1	85.00	1	85.80	84.70	0	17,683	0.00%
2020/12/15	1	84.00	0	0.00	84.00	1	17,650	0.01%
2020/12/14	1	86.00	3	85.50	86.30	-2	17,707	-0.01%
2020/12/11	9	84.31	7	86.39	83.60	2	17,937	0.01%
2020/12/10	2.3	84.74	0	0.00	84.20	2.3	18,101	0.01%
2020/12/09	2	85.85	0	0.00	85.70	2	18,131	0.01%
2020/12/08	0	0.00	2	86.60	86.70	-2	18,114	-0.01%
2020/12/07	1.1	86.01	8	86.99	85.50	-7	18,060	-0.04%
2020/12/04	9	86.02	14	85.66	85.90	-5	17,952	-0.03%
2020/12/03	0	0.00	2	85.80	87.10	-2	17,902	-0.01%
2020/12/02	2	86.50	6	86.17	86.80	-4	17,932	-0.02%
2020/12/01	8	85.61	3	86.70	85.80	5	17,834	0.03%
2020/11/30	14	92.25	6	91.98	90.70	8	17,563	0.05%
2020/11/27	28	91.89	22	91.93	91.00	6	17,211	0.03%
2020/11/26	14	88.81	33	89.66	92.40	-19	16,793	-0.11%
2020/11/25	24	86.57	22	84.92	84.00	2	15,961	0.01%
2020/11/24	4	84.70	19	83.21	84.70	-15	15,358	-0.10%
2020/11/23	11	76.94	0	0.00	77.00	11	15,027	0.07%
2020/11/20	0.4	75.60	0	0.00	75.20	0.4	14,990	0.00%
2020/11/19	2	75.60	1	75.60	75.60	1	15,066	0.01%
2020/11/18	5	78.08	2	77.20	77.20	3	15,162	0.02%
2020/11/17	17	77.64	5	77.84	78.40	12	15,253	0.08%
2020/11/16	1	75.00	3	75.70	75.40	-2	15,178	-0.01%
2020/11/13	31.3	75.67	2	76.20	76.00	29.3	15,309	0.19%
2020/11/12	4	78.30	7	77.13	77.00	-3	15,305	-0.02%
2020/11/11	5	78.94	4	78.25	78.00	1	15,513	0.01%
2020/11/10	58	79.95	86.1	78.56	78.10	-28.1	16,185	-0.17%
2020/11/06	14.3	79.33	10	77.18	77.20	4.3	17,036	0.03%
2020/11/05	3	78.43	6.7	79.26	78.30	-3.7	17,082	-0.02%
2020/11/04	10	77.03	18.3	77.39	78.00	-8.3	16,720	-0.05%
2020/11/03	7	72.73	5	73.06	73.30	2	16,115	0.01%
2020/11/02	8	70.06	11.2	73.04	72.30	-3.2	15,984	-0.02%
2020/10/30	0	0.00	6	69.27	69.10	-6	15,737	-0.04%
2020/10/29	11.1	67.95	18	68.96	68.90	-7	15,809	-0.04%
2020/10/28	2.2	65.50	3	66.40	65.80	-0.8	15,306	-0.01%
2020/10/27	1	68.40	0	0.00	67.40	1	15,332	0.01%
2020/10/26	10	67.10	11	67.18	66.70	-1	15,433	-0.01%
2020/10/23	1	67.60	2	67.90	67.80	-1	15,551	-0.01%
2020/10/22	11	69.05	17	68.96	68.90	-6	15,856	-0.04%
2020/10/21	0	0.00	32	72.35	71.80	-32	15,640	-0.20%
2020/10/20	4	70.98	1	71.20	71.50	3	15,742	0.02%
2020/10/19	2	71.50	0	0.00	72.40	2	15,732	0.01%
2020/10/16	5	72.04	0	0.00	70.10	5	15,759	0.03%
2020/10/15	53	73.03	28	72.81	72.80	25	15,850	0.16%
2020/10/14	26	70.26	18	71.42	72.30	8	15,363	0.05%
2020/10/08	1	68.10	7	68.09	68.10	-6	15,011	-0.04%
2020/10/07	3	66.80	14	67.51	67.10	-11	14,852	-0.07%
2020/10/06	2	66.75	0	0.00	66.50	2	14,831	0.01%
2020/10/05	0	0.00	1	67.50	66.60	-1	14,962	-0.01%
2020/09/30	6	65.85	0	0.00	65.90	6	15,080	0.04%
2020/09/29	0	0.00	3	65.10	64.90	-3	15,146	-0.02%
2020/09/28	14	66.90	0	0.00	66.40	14	15,193	0.09%
2020/09/25	4	61.75	5	62.46	62.50	-1	15,142	-0.01%
2020/09/24	0	0.00	2	65.25	64.90	-2	15,156	-0.01%
2020/09/22	1	66.70	0	0.00	66.40	1	15,480	0.01%
2020/09/21	1	69.10	0	0.00	68.10	1	15,912	0.01%
2020/09/18	0	0.00	1	69.40	68.90	-1	16,263	-0.01%
2020/09/17	2	69.15	0	0.00	68.00	2	16,280	0.01%
2020/09/16	46	70.58	75	69.21	69.20	-29	16,266	-0.18%
2020/09/15	24	68.78	25	68.73	68.70	-1	16,187	-0.01%
2020/09/14	8	63.80	3	64.20	65.40	5	16,305	0.03%
2020/09/11	2	61.85	2	62.10	62.20	0	16,451	0.00%
2020/09/10	1	63.30	0	0.00	63.20	1	16,575	0.01%
2020/09/09	1	62.80	1	64.20	64.40	0	16,862	0.00%
2020/09/08	1	63.60	0	0.00	64.00	1	17,180	0.01%
2020/09/07	6	64.17	0	0.00	64.00	6	17,740	0.03%
2020/09/04	2	64.10	2	67.00	67.00	0	18,605	0.00%
2020/09/03	5	66.78	1	66.20	66.10	4	19,085	0.02%
2020/09/02	5	66.92	3	66.87	67.40	2	18,943	0.01%
2020/09/01	5	65.82	6	65.85	68.00	-1	18,918	-0.01%
2020/08/31	0	0.00	1	64.70	63.80	-1	18,645	-0.01%
2020/08/28	8	64.29	0	0.00	63.80	8	18,598	0.04%
2020/08/27	13	67.45	8	66.78	66.60	5	18,462	0.03%
2020/08/26	2	67.20	2	66.50	66.30	0	18,586	0.00%
2020/08/25	3	67.27	4	66.70	67.50	-1	18,694	-0.01%
2020/08/24	25	67.18	6	68.07	66.30	19	18,625	0.10%
2020/08/21	12	69.68	9	69.20	68.90	3	18,469	0.02%
2020/08/20	6	72.65	2	74.15	69.80	4	18,355	0.02%
2020/08/19	3	79.43	7	80.51	77.50	-4	18,230	-0.02%
2020/08/18	16	80.66	13	80.37	80.20	3	18,173	0.02%
2020/08/17	2	78.00	3	77.80	79.00	-1	18,069	-0.01%
2020/08/14	23	76.74	19	77.01	77.20	4	17,719	0.02%
2020/08/13	9	81.63	5	84.84	77.90	4	16,916	0.02%
2020/08/12	10	87.29	11	86.81	86.20	-1	16,110	-0.01%
2020/08/10	2	83.80	5	83.58	82.60	-3	15,235	-0.02%
2020/08/07	1	82.30	2	82.70	80.70	-1	15,084	-0.01%
2020/08/06	41	83.10	43	83.13	83.00	-2	14,933	-0.01%
2020/08/05	12	80.50	9	80.66	81.70	3	14,694	0.02%
2020/08/04	5	79.12	11	79.46	77.50	-6	14,364	-0.04%
2020/08/03	1	76.00	26	76.49	76.00	-25	14,091	-0.18%
2020/07/31	2	75.60	4	77.10	77.40	-2	14,018	-0.01%
2020/07/30	37	74.92	19	74.63	75.80	18	13,762	0.13%
2020/07/29	4	72.48	1	72.60	72.70	3	13,464	0.02%
2020/07/28	11	72.23	18	71.77	72.80	-7	13,322	-0.05%
2020/07/27	2	70.10	1	70.80	69.50	1	13,023	0.01%
2020/07/24	3	69.77	12	71.04	69.80	-9	13,044	-0.07%
2020/07/23	7	70.49	34	70.46	70.70	-27	12,884	-0.21%
2020/07/22	9	70.21	4	68.95	70.50	5	12,980	0.04%
2020/07/21	37	68.85	35	69.36	69.10	2	12,911	0.02%
2020/07/20	5	64.50	2	65.00	65.20	3	12,644	0.02%
2020/07/17	24	65.03	25	65.04	64.70	-1	12,639	-0.01%
2020/07/16	6	67.22	8	66.63	67.20	-2	12,594	-0.02%
2020/07/15	55	67.84	35	66.83	64.90	20	12,503	0.16%
2020/07/14	1	67.50	0	0.00	67.70	1	12,380	0.01%
2020/07/13	2	67.55	0	0.00	68.00	2	12,348	0.02%
2020/07/10	19	67.91	2	67.40	67.10	17	12,452	0.14%
2020/07/09	0	0.00	1	74.20	71.00	-1	12,414	-0.01%
2020/07/08	6	72.83	4	73.35	73.90	2	12,229	0.02%
2020/07/07	1	70.50	2	71.45	72.00	-1	12,119	-0.01%
2020/07/06	0	0.00	6	72.93	73.00	-6	12,037	-0.05%
2020/07/03	11	72.64	3	71.70	71.50	8	11,982	0.07%
2020/07/02	9	72.16	18	72.37	72.90	-9	11,879	-0.08%
2020/07/01	5	72.76	4	72.33	72.50	1	11,799	0.01%
2020/06/30	31	71.65	32	71.77	70.30	-1	11,524	-0.01%
2020/06/29	2	68.50	5	68.76	67.70	-3	11,088	-0.03%
2020/06/23	2	64.35	11	65.01	65.20	-9	10,740	-0.08%
2020/06/22	6	65.35	6	64.85	64.70	0	10,613	0.00%
2020/06/19	28	65.17	36	65.15	65.50	-8	10,362	-0.08%
2020/06/18	10	61.48	6	61.53	62.60	4	9,793	0.04%
2020/06/16	6	61.72	12	61.05	61.00	-6	9,437	-0.06%
2020/06/15	12	61.88	20	62.64	61.10	-8	9,162	-0.09%
2020/06/12	21	64.04	19	64.00	62.50	2	8,859	0.02%
2020/06/11	850	64.25	850	64.98	65.00	0	8,373	0.00%	大買/大賣/
2020/06/10	107	56.31	48	57.79	59.70	59	7,388	0.80%	大買/
2020/06/09	0	0.00	4	53.55	54.30	-4	6,884	-0.06%
2020/06/08	10	55.30	30	54.37	52.80	-20	6,868	-0.29%
2020/06/05	0	0.00	13	53.18	52.90	-13	6,718	-0.19%
2020/06/04	0	0.00	10	52.90	52.60	-10	6,721	-0.15%
2020/06/03	21	52.81	11	53.39	52.60	10	6,738	0.15%
2020/06/02	12	53.13	48	53.49	52.50	-36	6,632	-0.54%
2020/06/01	38	51.13	37	50.85	51.20	1	6,401	0.02%
2020/05/29	6	47.78	5	48.24	48.15	1	6,224	0.02%
2020/05/28	1	47.10	11	46.49	46.70	-10	6,153	-0.16%
2020/05/27	22	47.04	0	0.00	46.30	22	6,158	0.36%
2020/05/26	6	46.32	3	46.57	46.40	3	6,110	0.05%
2020/05/25	1	44.90	0	0.00	45.00	1	6,057	0.02%
2020/05/19	2	47.90	0	0.00	48.00	2	6,382	0.03%
2020/05/18	2	48.38	0	0.00	47.90	2	6,374	0.03%
2020/05/15	1	51.00	0	0.00	50.70	1	6,410	0.02%
2020/05/12	2	53.80	0	0.00	53.50	2	6,575	0.03%
2020/05/11	1	53.90	0	0.00	54.70	1	6,782	0.01%
2020/05/08	1	53.70	0	0.00	53.30	1	6,864	0.01%
2020/05/07	1	52.40	1	53.00	52.20	0	6,934	0.00%
2020/05/06	0	0.00	3	52.20	51.60	-3	7,080	-0.04%
2020/05/05	0	0.00	2	51.80	51.60	-2	7,198	-0.03%
2020/05/04	2	52.30	2	52.90	52.60	0	7,160	0.00%
2020/04/30	0	0.00	2	52.45	52.80	-2	7,118	-0.03%
2020/04/27	3	50.83	1	52.70	50.40	2	6,979	0.03%
2020/04/24	1	50.40	0	0.00	50.90	1	6,799	0.01%
2020/04/23	1	48.05	2	48.03	47.95	-1	6,681	-0.01%
2020/04/22	2	48.15	2	48.38	48.70	0	6,628	0.00%
2020/04/21	1	47.75	1	48.45	47.15	0	6,560	0.00%
2020/04/20	1	48.10	1	48.75	48.00	0	6,501	0.00%
2020/04/14	12	47.11	15	45.54	47.45	-3	6,214	-0.05%
2020/04/10	0	0.00	1	42.45	43.70	-1	6,161	-0.02%
2020/04/09	1	44.05	0	0.00	42.95	1	6,191	0.02%
2020/04/08	0	0.00	5	43.95	43.90	-5	6,190	-0.08%
2020/04/06	10	42.70	9	42.83	42.20	1	6,030	0.02%
2020/04/01	1	41.60	0	0.00	41.70	1	5,971	0.02%
2020/03/31	4	39.53	5	39.74	40.45	-1	5,882	-0.02%
2020/03/27	2	37.20	0	0.00	36.75	2	5,793	0.03%
2020/03/26	1	35.75	1	35.90	36.50	0	5,722	0.00%
2020/03/23	0	0.00	1	31.70	31.10	-1	5,890	-0.02%
2020/03/20	3	33.28	1	33.45	33.40	2	6,019	0.03%
2020/03/19	0	0.00	5	31.77	31.05	-5	5,957	-0.08%
2020/03/18	2	35.65	0	0.00	34.50	2	5,950	0.03%
2020/03/16	1	40.45	0	0.00	39.00	1	6,167	0.02%
2020/03/12	1	46.50	0	0.00	44.15	1	6,072	0.02%
2020/03/11	0	0.00	1	50.30	48.95	-1	6,103	-0.02%
2020/03/09	2	49.68	1	49.65	49.20	1	6,206	0.02%
2020/03/06	2	52.95	1	53.00	52.70	1	6,156	0.02%
2020/03/05	3	53.20	0	0.00	52.50	3	6,247	0.05%
2020/03/04	1	51.60	4	52.40	52.70	-3	6,363	-0.05%
2020/03/03	9	53.58	2	54.10	52.60	7	6,535	0.11%
2020/03/02	1	52.50	0	0.00	52.80	1	6,924	0.01%
2020/02/27	1	53.40	0	0.00	51.60	1	6,949	0.01%
2020/02/26	1	52.60	1	53.30	52.60	0	6,936	0.00%
2020/02/25	5	55.10	1	54.30	54.30	4	6,965	0.06%
2020/02/24	6	55.78	6	56.22	55.80	0	6,912	0.00%
2020/02/21	0	0.00	2	55.05	54.20	-2	6,832	-0.03%
2020/02/19	1	53.70	5	53.20	53.70	-4	7,179	-0.06%
2020/02/18	2	52.65	1	53.50	52.40	1	7,190	0.01%
2020/02/17	1	54.10	9	53.62	54.20	-8	7,103	-0.11%
2020/02/14	1	52.90	1	53.40	53.00	0	7,021	0.00%
2020/02/13	4	52.83	1	53.30	53.00	3	7,030	0.04%
2020/02/12	6	52.18	4	53.15	52.70	2	6,933	0.03%
2020/02/11	2	50.90	2	49.98	51.20	0	6,750	0.00%
2020/02/07	1	51.00	1	51.60	50.20	0	6,601	0.00%
2020/02/06	4	49.53	4	49.70	51.30	0	6,432	0.00%
2020/02/05	0	0.00	2	46.83	46.65	-2	6,383	-0.03%
2020/02/04	0	0.00	2	47.03	47.20	-2	6,436	-0.03%
2020/02/03	2	44.78	1	44.95	45.75	1	6,517	0.02%
2020/01/30	2	45.63	0	0.00	45.55	2	6,898	0.03%
2020/01/17	1	49.90	1	50.00	50.00	0	7,249	0.00%
2020/01/14	3	50.10	0	0.00	50.30	3	7,691	0.04%
2020/01/09	1	48.65	0	0.00	48.00	1	8,283	0.01%
2020/01/07	6	48.10	6	48.55	47.95	0	8,524	0.00%
2020/01/06	3	49.45	2	49.40	49.10	1	8,494	0.01%
2020/01/02	1	51.10	1	51.80	51.50	0	8,399	0.00%
2019/12/27	0	0.00	1	52.10	52.40	-1	8,438	-0.01%
2019/12/26	2	52.20	1	51.60	51.50	1	8,452	0.01%
2019/12/25	0	0.00	1	51.40	51.90	-1	8,516	-0.01%
2019/12/18	3	54.53	1	56.70	54.40	2	8,588	0.02%
2019/12/17	2	55.25	6	55.32	56.00	-4	8,552	-0.05%
2019/12/16	0	0.00	35	54.00	53.90	-35	8,580	-0.41%
2019/12/13	0	0.00	1	53.60	54.40	-1	8,806	-0.01%
2019/12/12	1	55.20	12	55.68	55.00	-11	9,032	-0.12%
2019/12/11	7	55.04	8	55.49	54.70	-1	9,316	-0.01%
2019/12/09	1	53.80	1	54.50	53.60	0	9,208	0.00%
2019/12/06	31	54.03	18	54.38	54.30	13	9,375	0.14%
2019/12/05	0	0.00	1	54.20	54.00	-1	9,346	-0.01%
2019/12/04	0	0.00	5	52.28	52.20	-5	9,356	-0.05%
2019/12/02	4	51.53	1	52.00	51.40	3	9,286	0.03%
2019/11/29	0	0.00	1	52.60	53.10	-1	9,220	-0.01%
2019/11/28	13	54.62	1	54.00	53.50	12	9,071	0.13%
2019/11/27	5	53.68	6	53.50	54.00	-1	8,916	-0.01%
2019/11/22	2	50.85	4	51.00	50.50	-2	8,329	-0.02%
2019/11/21	1	50.50	2	51.30	52.40	-1	8,236	-0.01%
2019/11/20	4	51.40	5	52.04	50.90	-1	8,143	-0.01%
2019/11/19	11	51.44	13	52.00	50.70	-2	7,953	-0.03%
2019/11/18	0	0.00	1	49.20	49.10	-1	7,476	-0.01%
2019/11/15	0	0.00	1	48.00	48.40	-1	7,428	-0.01%
2019/11/14	1	47.25	0	0.00	46.80	1	7,373	0.01%
2019/11/13	0	0.00	1	47.55	48.00	-1	7,338	-0.01%
2019/11/12	0	0.00	1	47.55	47.50	-1	7,295	-0.01%
2019/11/11	2	46.63	0	0.00	46.25	2	7,237	0.03%
2019/11/08	0	0.00	1	47.75	46.60	-1	7,202	-0.01%
2019/11/06	2	47.80	1	47.55	48.00	1	7,089	0.01%
2019/11/05	1	48.00	1	48.85	48.00	0	7,037	0.00%
2019/11/04	0	0.00	3	49.05	48.65	-3	7,028	-0.04%
2019/11/01	0	0.00	1	48.45	48.90	-1	6,960	-0.01%
2019/10/30	3	48.13	1	48.30	47.80	2	6,857	0.03%
2019/10/29	6	48.18	12	47.63	48.80	-6	6,787	-0.09%
2019/10/28	2	48.48	1	48.70	48.40	1	6,693	0.01%
2019/10/24	0	0.00	2	48.00	47.90	-2	6,327	-0.03%
2019/10/23	0	0.00	5	47.58	47.30	-5	6,254	-0.08%
2019/10/22	1	47.05	3	46.98	47.10	-2	6,156	-0.03%
2019/10/21	2	46.25	1	46.20	46.20	1	5,978	0.02%
2019/10/18	2	45.80	1	45.30	45.45	1	5,877	0.02%
2019/10/17	11	45.12	9	45.32	45.50	2	5,737	0.03%
2019/10/16	1	43.90	5	43.67	44.15	-4	5,387	-0.07%
2019/10/15	0	0.00	5	41.50	41.85	-5	5,208	-0.10%
2019/10/14	1	40.85	1	41.25	41.20	0	5,262	0.00%
2019/10/08	1	40.85	0	0.00	40.35	1	5,197	0.02%
2019/10/07	0	0.00	1	41.55	41.00	-1	5,198	-0.02%
2019/10/04	2	41.00	0	0.00	40.85	2	5,159	0.04%
2019/10/03	1	41.00	0	0.00	41.15	1	5,142	0.02%
2019/10/01	5	41.20	1	41.10	41.20	4	5,084	0.08%
2019/09/27	11	44.01	1	44.25	41.90	10	5,013	0.20%
2019/09/25	0	0.00	2	43.65	43.20	-2	4,941	-0.04%
2019/09/24	3	43.72	1	43.25	43.00	2	4,951	0.04%
2019/09/23	6	45.14	8	44.98	44.65	-2	4,820	-0.04%
2019/09/20	4	44.98	0	0.00	44.75	4	4,749	0.08%
2019/09/19	1	45.10	4	44.91	45.65	-3	4,597	-0.07%
2019/09/18	2	45.83	4	45.51	45.75	-2	4,439	-0.05%
2019/09/17	1	45.05	27	45.36	45.40	-26	4,183	-0.62%
2019/09/16	7	45.04	25	44.70	45.20	-18	3,920	-0.46%
2019/09/11	0	0.00	2	42.40	42.05	-2	3,488	-0.06%
2019/09/10	11	42.00	6	42.91	41.40	5	3,321	0.15%
2019/09/09	1	41.50	21	41.57	41.70	-20	3,118	-0.64%
2019/09/06	5	41.60	4	41.21	41.25	1	3,022	0.03%
2019/09/05	17	40.00	0	0.00	39.90	17	2,886	0.59%
2019/09/04	0	0.00	1	39.60	39.45	-1	2,883	-0.03%
2019/09/02	10	39.33	5	39.15	39.15	5	2,882	0.17%
2019/08/30	2	39.15	3	39.25	39.05	-1	2,878	-0.03%
2019/08/29	0	0.00	1	37.85	37.85	-1	2,846	-0.04%
2019/08/28	1	37.80	1	37.75	37.70	0	2,847	0.00%
2019/08/27	0	0.00	4	38.35	37.85	-4	2,833	-0.14%
2019/08/22	0	0.00	4	37.45	37.50	-4	2,823	-0.14%
2019/08/21	16	37.10	1	37.25	37.20	15	2,807	0.53%
2019/08/20	1	38.15	2	37.95	37.95	-1	2,753	-0.04%
2019/08/19	1	38.15	1	38.10	38.10	0	2,706	0.00%
2019/08/16	0	0.00	3	38.25	38.25	-3	2,682	-0.11%
2019/08/15	0	0.00	2	37.90	37.70	-2	2,679	-0.07%
2019/08/13	0	0.00	2	38.60	38.40	-2	2,692	-0.07%
2019/08/07	1	37.85	2	37.55	37.50	-1	2,769	-0.04%
2019/08/06	4	37.49	0	0.00	37.60	4	2,791	0.14%
2019/08/05	1	38.20	0	0.00	38.10	1	2,827	0.04%
2019/08/02	2	38.45	1	38.80	39.00	1	2,862	0.03%
2019/08/01	1	39.35	0	0.00	39.35	1	2,902	0.03%
2019/07/30	8	39.87	12	40.21	39.30	-4	2,961	-0.14%
2019/07/29	4	42.90	0	0.00	42.85	4	2,792	0.14%
2019/07/26	6	42.93	0	0.00	43.60	6	2,789	0.22%
2019/07/25	2	43.33	2	43.43	43.45	0	2,815	0.00%
2019/07/24	0	0.00	1	42.70	42.45	-1	2,887	-0.03%
2019/07/23	10	42.30	0	0.00	41.80	10	2,935	0.34%
2019/07/18	2	41.95	2	42.00	41.65	0	3,414	0.00%
2019/07/17	2	42.05	3	42.15	42.35	-1	3,486	-0.03%
2019/07/16	2	42.55	4	42.50	42.65	-2	3,523	-0.06%
2019/07/15	0	0.00	3	40.80	40.75	-3	3,709	-0.08%
2019/07/12	2	40.63	1	40.55	40.55	1	4,255	0.02%
2019/07/11	1	40.80	0	0.00	40.75	1	4,576	0.02%
2019/07/09	0	0.00	1	40.45	40.45	-1	4,560	-0.02%
2019/07/08	2	40.65	1	40.70	40.70	1	4,568	0.02%
2019/07/02	1	40.80	0	0.00	41.15	1	4,833	0.02%
2019/07/01	5	40.75	0	0.00	40.55	5	4,955	0.10%
2019/06/25	0	0.00	12	39.70	39.60	-12	5,012	-0.24%
2019/06/21	1	40.90	0	0.00	40.20	1	5,090	0.02%
2019/06/19	1	40.85	0	0.00	40.65	1	5,066	0.02%
2019/06/13	1	40.20	0	0.00	40.40	1	5,139	0.02%
2019/06/12	3	40.28	0	0.00	40.10	3	5,137	0.06%
2019/05/31	2	39.55	0	0.00	39.60	2	5,089	0.04%
2019/05/30	1	39.80	0	0.00	39.50	1	5,077	0.02%
2019/05/27	1	38.45	0	0.00	38.40	1	5,090	0.02%
2019/05/22	0	0.00	2	39.00	39.00	-2	5,140	-0.04%
2019/05/20	10	38.89	0	0.00	38.30	10	5,362	0.19%
2019/05/17	5	39.10	0	0.00	38.80	5	5,404	0.09%
2019/05/15	4	40.38	5	40.20	40.60	-1	5,386	-0.02%
2019/05/14	0	0.00	1	38.90	39.80	-1	5,360	-0.02%
2019/05/13	1	39.80	3	39.98	39.90	-2	5,335	-0.04%
2019/05/10	0	0.00	1	41.15	40.70	-1	5,261	-0.02%
2019/05/09	1	41.25	0	0.00	41.50	1	5,200	0.02%
2019/05/08	3	42.67	2	42.68	42.35	1	5,119	0.02%
2019/05/03	5	45.60	0	0.00	45.65	5	5,010	0.10%
2019/05/02	1	45.70	1	45.15	45.35	0	4,974	0.00%
2019/04/30	4	44.11	12	45.66	46.60	-8	4,917	-0.16%
2019/04/29	2	45.53	0	0.00	45.20	2	4,760	0.04%
2019/04/26	2	47.20	2	47.08	46.55	0	4,680	0.00%
2019/04/25	7	47.79	2	47.55	46.95	5	4,559	0.11%
2019/04/24	4	51.15	2	51.55	50.60	2	4,262	0.05%
2019/04/23	12	50.63	2	50.85	51.40	10	4,141	0.24%
2019/04/22	1	50.90	0	0.00	50.90	1	4,052	0.02%
2019/04/19	36	53.45	33	53.41	52.30	3	3,967	0.08%
2019/04/18	16	52.31	13	52.01	52.90	3	3,686	0.08%
2019/04/17	12	50.03	10	50.15	50.60	2	3,166	0.06%
2019/04/16	0	0.00	3	45.70	46.00	-3	2,877	-0.10%
2019/04/12	1	44.55	1	44.80	44.40	0	2,918	0.00%
2019/04/10	0	0.00	13	45.98	45.80	-13	2,898	-0.45%
2019/04/09	2	46.90	1	46.40	45.75	1	2,871	0.03%
2019/04/08	2	48.88	23	49.11	48.45	-21	2,808	-0.75%
2019/04/03	22	47.28	3	46.75	47.25	19	2,703	0.70%
2019/04/02	0	0.00	11	44.81	44.70	-11	2,546	-0.43%
2019/03/29	0	0.00	1	44.70	45.10	-1	2,505	-0.04%
2019/03/28	0	0.00	4	43.85	44.10	-4	2,478	-0.16%
2019/03/27	2	44.50	8	44.31	43.50	-6	2,508	-0.24%
2019/03/26	1	44.00	0	0.00	43.80	1	2,456	0.04%
2019/03/25	0	0.00	2	42.60	42.65	-2	2,421	-0.08%
2019/03/21	29	43.37	0	0.00	43.05	29	2,444	1.19%
2019/03/20	2	43.50	0	0.00	43.55	2	2,474	0.08%
2019/03/19	5	42.74	0	0.00	42.65	5	2,650	0.19%
2019/03/18	0	0.00	2	41.90	42.00	-2	2,716	-0.07%
2019/03/15	10	41.50	0	0.00	41.25	10	2,781	0.36%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/11	0	0.00	1	41.50	41.30	-1	3,118	-0.03%
2019/03/08	2	41.30	0	0.00	41.00	2	3,236	0.06%
2019/02/19	7	43.76	28	43.08	43.15	-21	3,520	-0.60%
2019/02/18	0	0.00	1	46.50	46.40	-1	3,369	-0.03%
2019/02/13	0	0.00	3	45.32	45.15	-3	3,264	-0.09%
2019/02/12	1	45.20	0	0.00	44.95	1	3,258	0.03%
2019/01/29	0	0.00	2	43.25	44.15	-2	3,244	-0.06%
2019/01/25	4	44.06	0	0.00	44.00	4	3,277	0.12%
2019/01/24	5	43.86	4	43.66	44.20	1	3,246	0.03%
2019/01/18	0	0.00	12	41.95	42.10	-12	3,253	-0.37%
2019/01/17	7	42.00	1	41.55	41.50	6	3,268	0.18%
2019/01/16	5	42.12	1	41.85	42.00	4	3,259	0.12%
2019/01/15	6	41.89	0	0.00	41.80	6	3,269	0.18%
2019/01/14	2	41.95	0	0.00	42.00	2	3,263	0.06%
2019/01/10	7	42.27	0	0.00	42.00	7	3,247	0.22%
2019/01/09	3	42.65	1	42.95	42.65	2	3,235	0.06%
2019/01/08	3	44.00	3	42.75	42.75	0	3,216	0.00%
2019/01/04	6	40.68	0	0.00	40.70	6	3,153	0.19%
2019/01/03	1	42.00	1	42.25	41.80	0	3,205	0.00%
2019/01/02	1	43.30	0	0.00	43.30	1	3,194	0.03%
2018/12/25	0	0.00	2	45.35	45.55	-2	3,257	-0.06%
2018/12/24	0	0.00	2	46.45	46.45	-2	3,351	-0.06%
2018/12/21	0	0.00	33	43.00	45.45	-33	3,470	-0.95%
2018/12/20	14	45.05	4	43.90	43.90	10	3,499	0.29%
2018/12/19	7	46.10	4	46.06	45.85	3	3,503	0.09%
2018/12/18	0	0.00	1	46.90	46.65	-1	3,541	-0.03%
2018/12/17	0	0.00	2	46.85	46.60	-2	3,607	-0.06%
2018/12/14	4	46.45	16	46.30	47.00	-12	3,898	-0.31%
2018/12/13	0	0.00	4	48.08	47.90	-4	3,935	-0.10%
2018/12/12	26	50.51	5	50.60	47.55	21	4,138	0.51%
2018/12/11	1	45.90	6	46.11	49.50	-5	4,085	-0.12%
2018/12/10	8	46.47	1	46.30	45.60	7	3,999	0.18%
2018/12/07	11	46.95	7	48.24	48.40	4	3,917	0.10%
2018/12/06	10	46.09	3	47.12	47.00	7	3,817	0.18%
2018/12/05	5	47.17	0	0.00	47.70	5	3,731	0.13%
2018/12/04	0	0.00	19	47.78	47.70	-19	3,687	-0.52%
2018/12/03	2	46.20	11	46.14	47.10	-9	3,597	-0.25%
2018/11/30	5	45.11	10	44.68	45.00	-5	3,481	-0.14%
2018/11/29	2	43.55	4	43.68	43.50	-2	3,399	-0.06%
2018/11/28	3	42.15	3	43.08	42.55	0	3,356	0.00%
2018/11/27	0	0.00	2	42.05	42.20	-2	3,334	-0.06%
2018/11/22	5	42.93	3	42.68	42.00	2	3,284	0.06%
2018/11/21	3	44.12	0	0.00	43.60	3	3,266	0.09%
2018/11/20	10	45.14	8	45.46	44.80	2	3,232	0.06%
2018/11/19	4	43.88	2	44.68	44.35	2	3,141	0.06%
2018/11/16	3	44.35	5	44.42	44.50	-2	3,103	-0.06%
2018/11/15	2	40.70	2	41.65	41.80	0	3,033	0.00%
2018/11/09	3	41.23	0	0.00	41.05	3	3,030	0.10%
2018/11/08	9	42.23	0	0.00	41.70	9	3,046	0.30%
2018/11/06	6	42.49	1	41.35	41.35	5	3,103	0.16%
2018/11/05	2	42.10	9	42.80	42.80	-7	3,103	-0.23%
2018/11/02	2	41.68	2	42.13	42.80	0	3,093	0.00%
2018/11/01	0	0.00	0.1	42.00	41.05	-0.1	3,054	0.00%
2018/10/31	5	39.90	0	0.00	40.45	5	3,041	0.16%
2018/10/30	1	39.60	1	38.90	39.00	0	3,033	0.00%
2018/10/29	0	0.00	3	39.20	39.20	-3	3,038	-0.10%
2018/10/26	3	39.33	4	39.91	39.95	-1	3,105	-0.03%
2018/10/25	2	41.65	9	40.98	40.65	-7	3,101	-0.23%
2018/10/23	5	44.18	0	0.00	43.55	5	3,173	0.16%
2018/10/18	0	0.00	1	44.15	43.85	-1	3,207	-0.03%
2018/10/16	0	0.00	1	44.80	44.25	-1	3,205	-0.03%
2018/10/12	1	43.75	0	0.00	43.50	1	3,200	0.03%
2018/10/11	8	42.71	29	42.74	42.60	-21	3,196	-0.66%
2018/10/09	4	47.50	1	47.75	47.30	3	3,181	0.09%
2018/10/08	19	48.26	2	48.08	48.05	17	3,176	0.54%
2018/10/05	2	48.73	3	50.77	48.35	-1	3,190	-0.03%
2018/10/04	0	0.00	10	52.44	52.20	-10	3,106	-0.32%
2018/10/03	1	52.70	71	52.55	52.20	-70	3,098	-2.26%
2018/10/02	74	54.00	4	54.25	53.20	70	3,079	2.27%
2018/10/01	4	51.90	2	52.80	54.60	2	2,989	0.07%
2018/09/28	1	52.30	0	0.00	52.00	1	2,940	0.03%
2018/09/26	1	53.70	1	53.70	53.70	0	2,826	0.00%
2018/09/25	4	55.00	0	0.00	55.10	4	2,801	0.14%
2018/09/21	16	56.15	5	55.28	55.70	11	2,757	0.40%
2018/09/20	18	58.54	19	57.17	56.10	-1	2,679	-0.04%
2018/09/19	11	56.55	28	55.60	55.70	-17	2,379	-0.71%
2018/09/18	18	54.99	68	55.77	55.70	-50	2,297	-2.18%
2018/09/17	28	53.36	22	53.42	53.90	6	2,058	0.29%
2018/09/14	3	48.35	1	48.65	49.40	2	1,905	0.10%
2018/09/10	0	0.00	5	46.81	46.95	-5	2,012	-0.25%
2018/09/07	2	48.43	0	0.00	48.00	2	2,031	0.10%
2018/09/06	2	49.70	0	0.00	49.70	2	2,031	0.10%
2018/09/05	1	49.85	0	0.00	50.00	1	2,045	0.05%
2018/09/04	4	49.56	2	50.25	50.00	2	2,070	0.10%
2018/08/31	0	0.00	3	49.33	49.30	-3	2,141	-0.14%
2018/08/27	2	47.35	0	0.00	47.75	2	2,259	0.09%
2018/08/17	0	0.00	1	49.20	48.90	-1	2,698	-0.04%
2018/08/16	1	49.00	0	0.00	49.10	1	2,697	0.04%
2018/08/15	12	49.79	19	50.40	49.70	-7	2,705	-0.26%
2018/08/14	20	49.66	0	0.00	49.70	20	2,748	0.73%
2018/08/13	3	50.63	3	50.07	50.30	0	2,743	0.00%
2018/08/07	0	0.00	10	52.90	52.80	-10	2,732	-0.37%
2018/08/02	33	53.21	1	52.10	51.90	32	2,798	1.14%
2018/08/01	9	54.48	1	54.40	54.40	8	2,745	0.29%
2018/07/31	2	55.05	1	55.00	55.00	1	2,811	0.04%
2018/07/30	2	56.95	0	0.00	56.30	2	2,768	0.07%
2018/07/27	0	0.00	5	55.60	56.00	-5	2,683	-0.19%
2018/07/24	0	0.00	5	53.20	54.80	-5	2,612	-0.19%
2018/07/23	8	53.31	0	0.00	53.20	8	2,593	0.31%
2018/07/20	1	54.50	1	54.40	53.80	0	2,614	0.00%
2018/07/19	0	0.00	2	54.80	54.20	-2	2,633	-0.08%
2018/07/18	0	0.00	3	54.60	54.70	-3	2,645	-0.11%
2018/07/17	3	54.10	5	54.16	53.60	-2	2,612	-0.08%
2018/07/16	1	53.10	2	53.10	53.20	-1	2,555	-0.04%
2018/07/12	0	0.00	1	52.20	51.80	-1	2,519	-0.04%
2018/07/10	1	51.50	0	0.00	52.20	1	2,514	0.04%
2018/07/09	1	51.40	0	0.00	51.50	1	2,516	0.04%
2018/07/03	1	50.80	2	50.90	50.50	-1	2,503	-0.04%
2018/06/28	3	51.63	1	52.70	51.70	2	2,498	0.08%
2018/06/27	1	52.40	0	0.00	51.80	1	2,501	0.04%
2018/06/26	1	51.60	0	0.00	53.30	1	2,492	0.04%
2018/06/25	7	53.57	0	0.00	53.00	7	2,486	0.28%
2018/06/22	2	55.65	0	0.00	55.30	2	2,467	0.08%
2018/06/21	11	58.09	1	57.00	56.50	10	2,467	0.41%
2018/06/20	2	55.40	1	56.80	57.20	1	2,440	0.04%
2018/06/15	0	0.00	1	55.70	55.00	-1	2,431	-0.04%
2018/06/14	1	55.60	1	55.60	55.60	0	2,422	0.00%
2018/06/13	1	56.20	0	0.00	55.70	1	2,473	0.04%
2018/06/12	0	0.00	7	56.81	56.40	-7	2,522	-0.28%
2018/06/11	0	0.00	8	58.14	57.70	-8	2,603	-0.31%
2018/06/07	1	58.90	1	59.80	59.00	0	2,888	0.00%
2018/06/06	1	59.10	0	0.00	59.00	1	3,147	0.03%
2018/06/05	2	59.35	0	0.00	58.70	2	3,322	0.06%
2018/06/01	0	0.00	2	57.80	59.00	-2	3,255	-0.06%
2018/05/31	2	57.75	2	58.40	57.50	0	3,234	0.00%
2018/05/30	29	60.58	25	59.91	58.50	4	3,228	0.12%
2018/05/29	0	0.00	1	60.00	59.60	-1	3,124	-0.03%
2018/05/28	3	60.53	22	59.01	60.00	-19	3,067	-0.62%
2018/05/24	1	56.70	0	0.00	56.00	1	2,898	0.03%
2018/05/23	0	0.00	2	55.90	55.50	-2	2,931	-0.07%
2018/05/22	4	56.30	1	56.80	56.60	3	2,916	0.10%
2018/05/17	1	54.50	1	54.50	53.90	0	2,874	0.00%
2018/05/16	5	55.18	0	0.00	54.80	5	2,876	0.17%
2018/05/15	1	55.90	1	56.00	55.50	0	2,902	0.00%
2018/05/14	1	55.30	0	0.00	56.60	1	2,943	0.03%
2018/05/11	0	0.00	3	56.63	55.70	-3	2,958	-0.10%
2018/05/09	3	54.47	0	0.00	54.10	3	2,922	0.10%
2018/05/08	2	54.30	2	54.75	55.30	0	2,959	0.00%
2018/04/30	1	49.05	0	0.00	49.10	1	3,059	0.03%
2018/04/26	0	0.00	2	48.70	49.00	-2	3,070	-0.07%
2018/04/24	1	50.10	0	0.00	50.10	1	3,060	0.03%
2018/04/19	0	0.00	1	53.60	54.30	-1	3,135	-0.03%
2018/04/16	0	0.00	1	52.20	52.20	-1	3,275	-0.03%
2018/04/12	1	54.00	0	0.00	53.60	1	3,390	0.03%
2018/04/11	0	0.00	1	54.40	54.00	-1	3,420	-0.03%
2018/04/10	2	54.40	2	54.60	54.00	0	3,455	0.00%
2018/04/03	3	53.97	0	0.00	54.30	3	3,478	0.09%
2018/04/02	9	55.46	0	0.00	54.60	9	3,484	0.26%
2018/03/31	3	56.60	0	0.00	55.80	3	3,507	0.09%
2018/03/29	1	56.20	1	56.10	55.80	0	3,714	0.00%
2018/03/23	0	0.00	1	54.10	54.10	-1	3,765	-0.03%
2018/03/22	0	0.00	3	55.90	55.40	-3	3,776	-0.08%
2018/03/21	0	0.00	17	57.26	56.80	-17	3,781	-0.45%
2018/03/19	1	57.10	1	56.90	57.30	0	3,837	0.00%
2018/03/16	8	56.26	1	56.70	56.10	7	3,883	0.18%
2018/03/15	1	56.10	2	57.45	57.70	-1	3,907	-0.03%
2018/03/14	17	56.75	4	56.85	57.10	13	3,863	0.34%
2018/03/13	2	55.00	1	54.40	54.30	1	3,681	0.03%
2018/03/12	12	55.45	9	55.09	54.80	3	3,709	0.08%
2018/03/09	7	54.06	9	54.58	55.00	-2	3,552	-0.06%
2018/03/06	1	50.30	1	50.20	50.20	0	3,825	0.00%
2018/03/05	2	50.55	0	0.00	49.50	2	3,854	0.05%
2018/03/02	0	0.00	1	52.00	52.10	-1	3,849	-0.03%
2018/03/01	10	51.40	0	0.00	51.70	10	3,840	0.26%
2018/02/23	1	50.00	1	50.70	51.30	0	3,969	0.00%
2018/02/22	1	49.55	0	0.00	49.55	1	3,993	0.03%
2018/02/21	0	0.00	1	49.20	49.10	-1	4,013	-0.02%
2018/02/09	0	0.00	3	45.85	46.65	-3	4,011	-0.07%
2018/02/08	1	48.30	0	0.00	47.65	1	4,013	0.02%
2018/02/07	0	0.00	1	48.50	48.60	-1	4,031	-0.02%
2018/02/06	6	47.05	5	46.30	46.05	1	4,040	0.02%
2018/02/05	1	48.20	0	0.00	49.80	1	3,986	0.03%
2018/01/31	1	50.70	0	0.00	50.40	1	3,969	0.03%
2018/01/30	2	49.60	1	50.20	52.40	1	3,977	0.03%
2018/01/24	0	0.00	1	53.50	53.50	-1	3,999	-0.03%
2018/01/17	0	0.00	3	51.20	51.90	-3	4,129	-0.07%
2018/01/15	0	0.00	2	51.10	51.30	-2	4,079	-0.05%
2018/01/12	1	51.00	1	50.80	50.90	0	4,089	0.00%
2018/01/10	3	50.60	0	0.00	50.60	3	4,192	0.07%
2018/01/09	4	52.10	0	0.00	51.70	4	4,129	0.10%
2018/01/08	1	53.90	0	0.00	54.00	1	4,071	0.02%
2018/01/05	0	0.00	1	55.50	55.50	-1	4,063	-0.02%
2018/01/02	0	0.00	1	54.70	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

凱基-台中券商分點個股進出
凱基-台中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

凱基-台中 券商分點個股進出 凱基-台中 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

凱基-台中券商分點個股進出
凱基-台中券商分點全部個股操作績效/獲利分析