景碩 (3189)-凱基-永華券商分點個股進出

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
97.9
漲跌
▲0.9
漲幅
+0.93%
成交量
1,563張
產業
上市半導體類股
1385人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

景碩 (3189)籌碼相關－凱基-永華券商分點個股進出

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-永華券商分點個股進出
凱基-永華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
2024/04/26	1	97.00	0	0.00	97.00	1	3,299	0.03%
2024/04/24	1	97.10	0	0.00	97.10	1	3,321	0.03%
2024/04/22	0	0.00	2	94.40	94.50	-2	3,319	-0.06%
2024/04/19	0	0.00	2	94.70	94.00	-2	3,302	-0.06%
2024/04/17	0	0.00	1	97.40	97.50	-1	3,248	-0.03%
2024/04/16	1.1	95.38	1	96.40	96.00	0.1	3,277	0.00%
2024/04/12	0.2	99.80	1	100.00	97.80	-0.8	3,248	-0.02%
2024/04/08	0	0.00	0.2	100.50	101.00	-0.2	3,226	-0.01%
2024/04/02	0	0.00	1	102.50	103.00	-1	3,189	-0.03%
2024/04/01	0	0.00	1	101.50	101.50	-1	3,171	-0.03%
2024/03/29	2	99.10	10	99.62	98.70	-8	3,152	-0.25%
2024/03/28	2	99.10	0	0.00	98.90	2	3,145	0.06%
2024/03/26	0	0.00	5	100.00	99.70	-5	3,197	-0.16%
2024/03/25	1	101.50	6	103.00	101.00	-5	3,265	-0.15%
2024/03/21	2	102.50	0	0.00	101.50	2	3,434	0.06%
2024/03/20	0	0.00	2	102.50	103.00	-2	3,478	-0.06%
2024/03/19	0	0.00	7	99.59	99.30	-7	3,381	-0.21%
2024/03/18	0	0.00	8	96.50	98.00	-8	3,289	-0.24%
2024/03/14	6	94.50	4	95.40	94.40	2	3,154	0.06%
2024/03/13	6	95.78	0	0.00	94.80	6	3,147	0.19%
2024/03/12	2	97.75	1	99.40	96.70	1	3,150	0.03%
2024/03/11	1.2	98.50	1	98.60	98.20	0.2	3,156	0.01%
2024/03/08	0	0.00	1	97.30	97.00	-1	3,218	-0.03%
2024/03/06	7	95.31	0	0.00	95.10	7	3,222	0.22%
2024/03/04	1	96.90	2	97.50	96.80	-1	3,272	-0.03%
2024/03/01	3	97.33	0	0.00	96.90	3	3,278	0.09%
2024/02/29	1	97.10	0	0.00	96.70	1	3,317	0.03%
2024/02/27	4	96.60	2	98.40	96.20	2	3,302	0.06%
2024/02/26	2	99.80	0	0.00	99.20	2	3,266	0.06%
2024/02/23	5	100.24	0	0.00	98.80	5	3,289	0.15%
2024/02/22	1	101.00	1	102.00	100.50	0	3,360	0.00%
2024/02/20	1	104.50	0	0.00	102.00	1	3,383	0.03%
2024/02/19	0	0.00	1.4	103.13	104.00	-1.4	3,367	-0.04%
2024/02/16	0	0.00	0.2	102.50	102.00	-0.2	3,341	-0.01%
2024/02/05	1	100.50	1	102.00	101.00	0	3,353	0.00%
2024/02/02	0	0.00	1	101.50	102.50	-1	3,370	-0.03%
2024/01/30	2	104.75	7.2	105.26	103.50	-5.2	3,341	-0.16%
2024/01/29	2.1	101.50	0	0.00	101.50	2.1	3,102	0.07%
2024/01/26	0.1	100.50	0	0.00	100.00	0.1	3,122	0.00%
2024/01/25	0	0.00	1	101.50	101.00	-1	3,144	-0.03%
2024/01/23	1	101.00	1	101.00	101.50	0	3,285	0.00%
2024/01/22	0.1	100.00	1	99.80	100.00	-0.9	3,233	-0.03%
2024/01/18	1	95.30	0	0.00	95.70	1	3,263	0.03%
2024/01/15	0	0.00	1	97.80	97.10	-1	3,278	-0.03%
2024/01/11	1	96.60	0	0.00	96.20	1	3,289	0.03%
2024/01/10	2.1	96.14	1	97.10	96.40	1.1	3,311	0.03%
2024/01/08	0	0.00	1	99.20	97.80	-1	3,279	-0.03%
2024/01/04	1	96.80	0	0.00	97.70	1	3,316	0.03%
2023/12/28	0	0.00	1	99.50	99.50	-1	3,302	-0.03%
2023/12/27	1	99.50	0	0.00	99.60	1	3,320	0.03%
2023/12/25	1	100.00	1	100.50	100.00	0	3,355	0.00%
2023/12/21	0	0.00	11	100.44	99.60	-11	3,369	-0.33%
2023/12/19	2	97.05	0	0.00	98.30	2	3,213	0.06%
2023/12/18	11	98.34	0	0.00	97.70	11	3,130	0.35%
2023/12/15	1	101.00	0	0.00	101.50	1	3,048	0.03%
2023/12/13	1	103.50	0	0.00	102.00	1	2,959	0.03%
2023/12/12	0	0.00	1	104.00	103.50	-1	3,017	-0.03%
2023/12/08	0	0.00	1	103.50	102.50	-1	3,048	-0.03%
2023/12/05	0	0.00	1	104.00	104.50	-1	2,998	-0.03%
2023/12/04	0	0.00	2	101.75	102.50	-2	2,940	-0.07%
2023/12/01	0	0.00	1	100.00	100.50	-1	2,932	-0.03%
2023/11/29	0	0.00	1	99.40	99.30	-1	2,894	-0.03%
2023/11/27	2	98.95	1	96.70	96.40	1	2,838	0.04%
2023/11/22	2	97.35	0	0.00	96.80	2	2,807	0.07%
2023/11/21	6.2	99.12	2	99.60	98.40	4.2	2,789	0.15%
2023/11/20	0	0.00	11	97.00	97.20	-11	2,716	-0.40%
2023/11/17	1	96.80	0	0.00	96.50	1	2,715	0.04%
2023/11/13	1	95.30	1	94.60	95.60	0	2,651	0.00%
2023/11/10	9	93.73	1	93.30	92.90	8	2,632	0.30%
2023/11/07	0.1	95.80	0	0.00	95.50	0.1	2,646	0.00%
2023/11/02	1	96.60	0	0.00	96.50	1	2,579	0.04%
2023/11/01	0	0.00	3	96.10	96.00	-3	2,564	-0.12%
2023/10/31	7.1	95.30	1	95.50	94.80	6.1	2,548	0.24%
2023/10/30	0	0.00	1	94.20	94.20	-1	2,556	-0.04%
2023/10/25	3	99.20	0	0.00	97.70	3	2,717	0.11%
2023/10/24	2.1	100.50	0	0.00	99.90	2.1	2,780	0.08%
2023/10/19	0.1	101.50	0	0.00	101.50	0.1	2,931	0.00%
2023/10/18	0.1	102.50	0	0.00	101.50	0.1	3,003	0.00%
2023/10/17	2	103.00	0	0.00	102.00	2	3,050	0.07%
2023/10/16	1	101.50	0	0.00	101.50	1	3,354	0.03%
2023/10/13	0.1	104.50	21	103.00	103.00	-20.9	3,733	-0.56%
2023/10/06	2	108.50	0	0.00	107.50	2	3,975	0.05%
2023/10/02	1	108.00	1	108.00	108.00	0	4,173	0.00%
2023/09/28	1	107.50	1	108.00	108.50	0	4,182	0.00%
2023/09/26	1	105.50	0	0.00	105.50	1	4,207	0.02%
2023/09/25	1	110.00	0	0.00	109.50	1	4,208	0.02%
2023/09/20	0	0.00	2	110.75	110.50	-2	4,210	-0.05%
2023/09/19	0	0.00	1	114.00	113.00	-1	4,184	-0.02%
2023/09/18	0	0.00	0	113.50	113.50	0	4,212	0.00%
2023/09/15	2	112.75	0	0.00	113.50	2	4,225	0.05%
2023/09/14	2	112.00	5	111.50	111.50	-3	4,173	-0.07%
2023/09/13	0	0.00	0.3	110.50	110.00	-0.3	4,150	-0.01%
2023/09/12	0	0.00	1	110.00	109.50	-1	4,155	-0.02%
2023/09/11	1	109.00	0	0.00	108.50	1	4,186	0.02%
2023/09/06	5	110.20	1	110.00	110.00	4	4,251	0.09%
2023/09/05	1	108.00	0	0.00	109.00	1	4,240	0.02%
2023/09/01	1	106.50	1.2	107.00	107.00	-0.2	4,337	0.00%
2023/08/30	2	105.50	1	106.00	105.50	1	4,449	0.02%
2023/08/29	1	105.00	2	106.00	106.00	-1	4,587	-0.02%
2023/08/24	0	0.00	1.2	104.25	105.00	-1.2	4,670	-0.03%
2023/08/22	1	102.00	0	0.00	102.50	1	4,965	0.02%
2023/08/21	3	102.17	0	0.00	102.00	3	5,160	0.06%
2023/08/15	0.2	101.50	0	0.00	101.50	0.2	5,251	0.00%
2023/08/14	4	102.00	3	101.50	101.00	1	5,294	0.02%
2023/08/11	1	104.50	1	105.50	105.50	0	5,265	0.00%
2023/08/10	0	0.00	2	105.00	104.50	-2	5,294	-0.04%
2023/08/08	2	106.25	1	106.50	106.00	1	5,285	0.02%
2023/08/07	1	106.50	1	107.50	107.50	0	5,304	0.00%
2023/08/04	1	107.50	0	0.00	108.50	1	5,292	0.02%
2023/08/02	1.1	108.55	4	110.50	108.50	-2.9	5,317	-0.05%
2023/08/01	1	107.00	1	109.50	107.00	0	5,279	0.00%
2023/07/31	0.1	104.50	0	0.00	103.50	0.1	5,192	0.00%
2023/07/28	1	106.50	0	0.00	106.50	1	5,139	0.02%
2023/07/27	1	107.00	0	0.00	106.50	1	5,160	0.02%
2023/07/26	2	109.25	1	112.00	109.00	1	5,209	0.02%
2023/07/25	2.3	110.35	5	112.30	110.00	-2.7	5,305	-0.05%
2023/07/24	0	0.00	2	111.00	110.50	-2	5,305	-0.04%
2023/07/21	3.1	109.85	0	0.00	110.00	3.1	5,361	0.06%
2023/07/20	0	0.00	1	115.00	112.50	-1	5,399	-0.02%
2023/07/19	6	116.58	7	116.14	113.50	-1	5,363	-0.02%
2023/07/18	10	119.85	12	118.96	120.50	-2	5,106	-0.04%
2023/07/17	3	113.33	2	113.00	113.50	1	4,771	0.02%
2023/07/13	4	111.00	7	110.86	110.00	-3	4,768	-0.06%
2023/07/12	8	113.25	1	113.50	113.50	7	4,617	0.15%
2023/07/10	0	0.00	4	115.50	115.50	-4	4,496	-0.09%
2023/07/07	1	114.50	11	114.73	115.50	-10	4,487	-0.22%
2023/07/06	0	0.00	4	117.00	117.00	-4	4,488	-0.09%
2023/07/05	10	117.35	14	117.57	117.00	-4	4,484	-0.09%
2023/07/04	2	117.00	0.1	117.00	117.00	1.9	4,497	0.04%
2023/07/03	10	116.90	8	117.25	117.00	2	4,518	0.04%
2023/06/30	6	116.08	6	116.33	116.50	0	4,545	0.00%
2023/06/29	2	113.75	2	114.25	115.00	0	4,603	0.00%
2023/06/28	2	113.25	4	112.75	112.00	-2	4,609	-0.04%
2023/06/26	2	115.75	2	116.25	116.50	0	4,656	0.00%
2023/06/21	1	115.50	9	115.17	115.50	-8	4,835	-0.17%
2023/06/20	1	116.50	0	0.00	116.50	1	4,878	0.02%
2023/06/19	4.5	115.50	4	114.75	114.50	0.5	5,026	0.01%
2023/06/16	4	115.25	4	115.38	115.00	0	5,101	0.00%
2023/06/15	3	117.50	0	0.00	116.50	3	5,109	0.06%
2023/06/14	0	0.00	1	116.50	117.00	-1	5,097	-0.02%
2023/06/09	1	111.50	5	110.50	112.00	-4	5,216	-0.08%
2023/06/08	3.1	112.02	1	115.00	111.50	2.1	5,251	0.04%
2023/06/07	2	116.25	3	116.33	116.00	-1	5,260	-0.02%
2023/06/02	2	118.50	2	118.50	118.00	0	5,298	0.00%
2023/05/31	2	115.75	2	116.25	116.50	0	5,425	0.00%
2023/05/30	1	116.50	0	0.00	115.50	1	5,456	0.02%
2023/05/29	12.2	119.48	12	116.00	116.00	0.2	5,453	0.00%
2023/05/26	7	114.71	6	115.67	115.50	1	5,331	0.02%
2023/05/25	1	112.00	2	112.50	112.00	-1	5,240	-0.02%
2023/05/24	6	110.67	8	110.69	111.00	-2	5,096	-0.04%
2023/05/23	0	0.00	7.8	112.89	112.50	-7.8	5,155	-0.15%
2023/05/22	0	0.00	1	111.00	111.00	-1	5,175	-0.02%
2023/05/19	0	0.00	2	110.75	110.50	-2	5,241	-0.04%
2023/05/18	0	0.00	7	111.43	112.00	-7	5,344	-0.13%
2023/05/15	0	0.00	1	107.00	106.50	-1	5,544	-0.02%
2023/05/10	1	109.50	0	0.00	110.00	1	5,636	0.02%
2023/05/09	0.5	110.00	0	0.00	111.00	0.5	5,678	0.01%
2023/05/08	11.3	111.22	10	110.50	111.00	1.3	5,818	0.02%
2023/05/02	1	107.50	2	108.25	106.50	-1	6,160	-0.02%
2023/04/28	1.2	109.17	4	111.00	110.50	-2.8	6,142	-0.05%
2023/04/26	0	0.00	0.2	108.00	109.50	-0.2	6,040	0.00%
2023/04/25	4.3	105.35	0	0.00	104.50	4.3	6,022	0.07%
2023/04/20	1	109.50	1	108.50	107.50	0	5,966	0.00%
2023/04/19	5.4	108.71	0	0.00	108.50	5.4	6,045	0.09%
2023/04/17	2	112.50	0	0.00	113.50	2	6,085	0.03%
2023/04/14	2.1	114.23	1	113.50	113.50	1.1	6,137	0.02%
2023/04/13	1	113.50	0	0.00	113.50	1	6,169	0.02%
2023/04/11	2	115.50	1	115.50	115.50	1	6,252	0.02%
2023/04/07	2	114.75	0	0.00	114.00	2	6,313	0.03%
2023/04/06	1	114.00	0	0.00	116.00	1	6,292	0.02%
2023/03/30	5	116.60	4	116.50	116.00	1	6,554	0.02%
2023/03/29	1	113.50	1	113.50	114.00	0	6,798	0.00%
2023/03/28	1.3	114.00	6	114.25	113.00	-4.8	7,272	-0.07%
2023/03/27	1	115.50	0	0.00	115.50	1	7,392	0.01%
2023/03/24	11	119.05	13	117.85	117.00	-2	7,644	-0.03%
2023/03/23	2	118.75	3	117.67	119.00	-1	7,473	-0.01%
2023/03/22	3	118.00	4	118.00	117.50	-1	7,466	-0.01%
2023/03/21	1	117.00	0	0.00	117.00	1	7,428	0.01%
2023/03/20	1	116.00	0	0.00	116.00	1	7,431	0.01%
2023/03/16	9	114.83	0	0.00	113.50	9	7,892	0.11%
2023/03/15	3	115.50	1	115.00	115.00	2	8,401	0.02%
2023/03/10	1	114.00	0	0.00	113.00	1	9,091	0.01%
2023/03/09	1	117.50	0	0.00	115.50	1	9,511	0.01%
2023/03/08	0	0.00	1	116.50	116.50	-1	9,555	-0.01%
2023/03/06	1	117.50	5	118.00	118.00	-4	9,665	-0.04%
2023/03/03	1	116.00	6	115.92	116.50	-5	9,774	-0.05%
2023/03/02	8	111.94	12	112.38	113.00	-4	9,703	-0.04%
2023/03/01	2	111.25	2	111.00	111.50	0	9,719	0.00%
2023/02/24	2	108.75	0	0.00	108.50	2	9,782	0.02%
2023/02/23	3	109.83	3	109.67	110.50	0	9,857	0.00%
2023/02/22	2	108.75	3	109.00	108.50	-1	10,099	-0.01%
2023/02/21	6	111.08	9	111.17	111.00	-3	10,281	-0.03%
2023/02/20	3	109.33	2	109.75	109.00	1	10,426	0.01%
2023/02/17	5	109.50	1	110.00	110.00	4	10,640	0.04%
2023/02/16	5	111.50	2.1	111.99	111.50	3	10,961	0.03%
2023/02/15	2	109.75	2	110.50	111.50	0	11,501	0.00%
2023/02/14	6	108.17	1	108.50	109.00	5	11,654	0.04%
2023/02/13	1.1	106.00	0	0.00	105.00	1.1	12,340	0.01%
2023/02/10	5	108.10	4	107.88	107.00	1	12,731	0.01%
2023/02/09	2	109.75	1	109.50	109.00	1	12,945	0.01%
2023/02/08	2	109.75	2.1	110.02	110.00	-0.1	13,163	0.00%
2023/02/07	1	109.00	1.1	109.00	109.50	-0.1	13,350	0.00%
2023/02/06	2.1	108.24	0	0.00	108.50	2.1	13,602	0.02%
2023/02/03	3	116.17	3	117.17	115.00	0	13,644	0.00%
2023/02/02	0	0.00	1.1	118.50	119.00	-1.1	13,761	-0.01%
2023/02/01	1	117.00	3.2	117.13	117.00	-2.2	13,847	-0.02%
2023/01/31	2	111.50	0	0.00	112.50	2	13,907	0.01%
2023/01/30	0	0.00	1.5	111.92	111.50	-1.5	14,327	-0.01%
2023/01/17	0.1	108.50	0	0.00	108.00	0.1	14,615	0.00%
2023/01/13	0.1	106.50	0	0.00	105.50	0.1	15,301	0.00%
2023/01/12	1	106.50	0	0.00	106.00	1	15,474	0.01%
2023/01/09	0	0.00	2	107.75	107.50	-2	16,589	-0.01%
2023/01/06	0	0.00	1	104.00	106.50	-1	16,673	-0.01%
2023/01/05	0.1	102.50	0	0.00	102.50	0.1	16,733	0.00%
2022/12/27	1	108.00	0	0.00	107.50	1	17,562	0.01%
2022/12/26	2	106.50	1	106.00	106.00	1	17,621	0.01%
2022/12/23	3	104.50	0	0.00	107.00	3	17,780	0.02%
2022/12/22	3	106.50	2	107.50	107.00	1	17,871	0.01%
2022/12/21	2.1	106.48	0	0.00	106.50	2.1	17,832	0.01%
2022/12/20	10.1	108.74	10	108.50	109.50	0.1	17,695	0.00%
2022/12/19	1	111.50	0	0.00	112.00	1	17,412	0.01%
2022/12/16	1.5	113.13	0	0.00	112.00	1.5	17,414	0.01%
2022/12/14	2	117.00	0	0.00	116.50	2	17,352	0.01%
2022/12/13	5.3	116.52	4	114.75	115.00	1.3	17,372	0.01%
2022/12/12	0	0.00	1	117.00	117.00	-1	17,320	-0.01%
2022/12/09	3	118.83	0	0.00	117.50	3	17,309	0.02%
2022/12/08	4	120.00	3	120.50	120.00	1	17,160	0.01%
2022/12/07	15	124.70	20	124.77	121.50	-5	17,051	-0.03%
2022/12/06	0	0.00	2	135.00	134.50	-2	16,598	-0.01%
2022/12/05	18	138.33	6	138.50	138.50	12	16,437	0.07%
2022/12/02	4	132.38	7	132.29	133.00	-3	16,119	-0.02%
2022/12/01	11	129.86	9	130.06	130.50	2	16,148	0.01%
2022/11/30	1	121.00	4	122.25	122.50	-3	15,750	-0.02%
2022/11/29	3	120.33	0	121.00	121.00	3	15,778	0.02%
2022/11/28	5	121.50	1	122.00	122.00	4	15,889	0.03%
2022/11/24	2	120.00	1	120.50	120.00	1	15,990	0.01%
2022/11/23	8	117.63	7	117.79	117.50	1	15,932	0.01%
2022/11/22	2	116.50	4	117.63	118.00	-2	15,953	-0.01%
2022/11/21	2	117.00	2	116.75	117.00	0	15,944	0.00%
2022/11/18	8.1	118.17	35	117.51	116.00	-26.9	15,912	-0.17%
2022/11/17	6	120.92	8	119.38	120.00	-2	15,766	-0.01%
2022/11/16	0	0.00	4	121.88	121.50	-4	15,764	-0.03%
2022/11/15	10	119.10	108	119.07	121.50	-98	15,744	-0.62%	大賣/
2022/11/14	9	120.44	2.6	119.73	119.00	6.4	15,626	0.04%
2022/11/11	124	122.71	29	120.78	119.50	95	15,359	0.62%	大買/
2022/11/10	7	111.93	4	112.50	113.00	3	14,764	0.02%
2022/11/09	8	112.69	17	111.88	113.50	-9	14,573	-0.06%
2022/11/08	5	107.90	5	107.30	106.50	0	14,070	0.00%
2022/11/07	5	103.50	4	104.00	104.00	1	13,845	0.01%
2022/11/04	7	104.50	2	104.50	105.00	5	13,717	0.04%
2022/11/03	3	106.00	1	106.00	106.50	2	13,615	0.01%
2022/11/02	5	107.90	4	107.13	107.50	1	13,553	0.01%
2022/11/01	9	105.22	5	105.40	105.00	4	13,357	0.03%
2022/10/31	3	104.33	0	104.50	104.50	3	13,314	0.02%
2022/10/28	3	104.17	6	104.08	103.50	-3	13,372	-0.02%
2022/10/27	5	103.10	6	103.58	104.00	-1	13,498	-0.01%
2022/10/26	12	100.67	15	101.60	101.50	-3	13,425	-0.02%
2022/10/25	8	104.75	8.3	103.97	104.50	-0.3	13,090	0.00%
2022/10/24	21	105.76	13	107.38	102.50	8	12,999	0.06%
2022/10/21	0	0.00	41	100.54	100.00	-41	12,968	-0.32%
2022/10/20	6	99.38	1	100.50	100.50	5	13,114	0.04%
2022/10/19	4	103.00	3	103.50	102.00	1	13,204	0.01%
2022/10/18	66	104.52	4	103.50	102.50	62	13,000	0.48%
2022/10/17	2	98.00	0	98.10	103.50	2	12,646	0.02%
2022/10/14	1	97.50	1.1	99.31	99.50	-0.1	12,567	0.00%
2022/10/13	2	93.50	1	90.60	90.50	1	12,680	0.01%
2022/10/12	0	95.50	2	94.90	95.30	-2	12,686	-0.02%
2022/10/11	2.1	93.45	10	92.50	92.50	-7.9	12,786	-0.06%
2022/10/06	1	99.40	0	0.00	100.50	1	12,854	0.01%
2022/10/05	2	101.00	2.2	102.23	99.00	-0.2	12,920	0.00%
2022/10/04	1	99.30	2	97.60	99.90	-1	12,821	-0.01%
2022/10/03	1	95.70	1	94.40	94.40	0	12,678	0.00%
2022/09/30	5	90.60	5	91.00	93.00	0	12,805	0.00%
2022/09/29	0.1	91.27	0	0.00	90.30	0.1	12,880	0.00%
2022/09/28	1	94.01	2	94.55	92.00	-1	12,806	-0.01%
2022/09/27	1	96.90	0	0.00	96.70	1	12,851	0.01%
2022/09/26	1.2	93.20	0.1	92.50	92.60	1.1	12,840	0.01%
2022/09/23	1	100.43	0	0.00	98.00	1	12,910	0.01%
2022/09/22	0	100.00	0	0.00	100.00	0	12,866	0.00%
2022/09/21	1	102.55	0	0.00	103.00	1	12,833	0.01%
2022/09/20	0.1	105.00	0	0.00	105.00	0.1	12,853	0.00%
2022/09/19	0	0.00	0.1	106.00	105.50	-0.1	12,941	0.00%
2022/09/16	0	0.00	2	105.50	105.50	-2	13,033	-0.02%
2022/09/15	1	110.00	0	0.00	108.00	1	13,263	0.01%
2022/09/14	0.1	109.50	0	0.00	109.50	0.1	13,373	0.00%
2022/09/13	1.3	111.50	0	112.50	111.50	1.3	13,424	0.01%
2022/09/12	1	113.50	2	115.00	114.00	-1	13,462	-0.01%
2022/09/08	2	111.25	3	111.33	111.50	-1	13,670	-0.01%
2022/09/07	2	108.25	1	107.00	108.50	1	13,949	0.01%
2022/09/05	4	112.75	2	112.75	111.50	2	14,128	0.01%
2022/09/02	1	111.50	5	112.60	111.50	-4	14,070	-0.03%
2022/09/01	6.1	112.80	1	112.50	111.50	5.1	13,951	0.04%
2022/08/31	0.1	121.50	4	121.63	123.00	-3.9	13,744	-0.03%
2022/08/30	1	122.50	1	122.50	122.50	0	13,797	0.00%
2022/08/29	7	120.64	1	121.50	121.50	6	13,856	0.04%
2022/08/26	5	129.00	2	127.50	127.00	3	13,872	0.02%
2022/08/25	4	127.88	7	128.36	129.00	-3	13,911	-0.02%
2022/08/24	3	127.33	1	125.50	125.50	2	14,102	0.01%
2022/08/23	9.1	131.85	7	129.00	128.50	2.1	14,148	0.01%
2022/08/22	4	139.00	3	138.00	136.50	1	14,263	0.01%
2022/08/19	1	134.50	2	135.75	137.00	-1	14,409	-0.01%
2022/08/18	5	130.60	2	129.75	134.00	3	14,598	0.02%
2022/08/17	4	134.00	0	0.00	133.00	4	14,786	0.03%
2022/08/16	5	134.40	0	0.00	134.00	5	14,910	0.03%
2022/08/15	4	135.38	6	135.75	135.50	-2	14,923	-0.01%
2022/08/12	2	130.75	0	0.00	131.00	2	14,717	0.01%
2022/08/11	0	0.00	0.1	128.50	128.00	-0.1	14,565	0.00%
2022/08/10	10.1	126.59	0	0.00	125.50	10.1	14,606	0.07%
2022/08/09	3	128.00	0	0.00	129.50	3	14,629	0.02%
2022/08/08	0	0.00	0.2	128.50	129.00	-0.2	14,652	0.00%
2022/08/05	5	125.50	0	0.00	126.50	5	14,664	0.03%
2022/08/04	12	121.83	33	120.39	121.00	-21	14,570	-0.14%
2022/08/03	0.2	126.00	0	0.00	124.00	0.2	14,372	0.00%
2022/07/29	1	133.50	3	135.33	136.00	-2	14,179	-0.01%
2022/07/28	6	136.50	2	131.75	130.50	4	14,090	0.03%
2022/07/27	1	147.00	1	150.00	149.00	0	13,770	0.00%
2022/07/26	23	145.48	20	141.50	141.50	3	13,583	0.02%
2022/07/22	1	144.00	1	145.00	145.00	0	13,846	0.00%
2022/07/21	1	143.50	9	144.89	145.00	-8	14,210	-0.06%
2022/07/20	8	138.94	0	0.00	138.50	8	14,200	0.06%
2022/07/19	10	135.00	11	136.59	134.50	-1	14,036	-0.01%
2022/07/18	2	137.50	4	137.13	137.00	-2	14,026	-0.01%
2022/07/15	2	132.00	1	134.50	133.50	1	13,869	0.01%
2022/07/14	9	127.50	10	129.45	133.50	-1	13,727	-0.01%
2022/07/13	14	130.43	12	131.25	128.50	2	13,674	0.01%
2022/07/12	12	129.75	11	131.23	126.00	1	13,583	0.01%
2022/07/08	0	0.00	1	134.00	135.00	-1	13,560	-0.01%
2022/07/07	2	127.25	6	128.58	134.00	-4	13,480	-0.03%
2022/07/06	8	132.31	5	130.50	127.50	3	13,380	0.02%
2022/07/01	1	130.50	2	129.25	130.00	-1	13,481	-0.01%
2022/06/30	0	0.00	1	143.00	142.50	-1	13,388	-0.01%
2022/06/29	2	143.00	2	143.50	143.00	0	13,495	0.00%
2022/06/28	1	145.50	0	0.00	144.00	1	13,495	0.01%
2022/06/27	6	151.08	10	150.40	151.00	-4	13,503	-0.03%
2022/06/24	8	141.00	10	142.50	142.50	-2	13,538	-0.01%
2022/06/23	3	140.00	2	141.00	138.50	1	13,436	0.01%
2022/06/22	11	147.55	8	149.50	145.00	3	13,301	0.02%
2022/06/21	8	145.50	10	147.70	153.00	-2	13,194	-0.02%
2022/06/20	9	145.56	8	146.94	143.00	1	13,158	0.01%
2022/06/17	10	142.85	11	144.95	148.00	-1	13,111	-0.01%
2022/06/16	5.1	149.30	3	145.50	143.00	2.1	13,017	0.02%
2022/06/15	8.1	151.54	0	0.00	148.00	8.1	12,813	0.06%
2022/06/14	7	158.00	7	159.00	163.00	0	12,769	0.00%
2022/06/13	1	162.50	0	0.00	161.00	1	12,835	0.01%
2022/06/10	6.2	164.61	0	164.00	168.00	6.2	12,980	0.05%
2022/06/09	1	168.00	0	0.00	167.50	1	12,990	0.01%
2022/06/08	17	168.71	14	169.18	168.50	3	12,915	0.02%
2022/06/07	3	168.00	6	168.00	166.50	-3	12,937	-0.02%
2022/06/06	7	169.00	8	168.63	170.00	-1	13,001	-0.01%
2022/06/02	9	166.33	8	165.56	167.50	1	13,095	0.01%
2022/06/01	4	167.88	0	0.00	166.00	4	13,153	0.03%
2022/05/31	6	171.17	6	174.42	175.00	0	13,006	0.00%
2022/05/30	10	169.30	11	171.05	172.50	-1	12,960	-0.01%
2022/05/27	8.3	163.45	12	160.88	160.50	-3.7	12,843	-0.03%
2022/05/26	4	160.13	0	0.00	156.50	4	13,010	0.03%
2022/05/25	0	0.00	1	165.00	164.50	-1	13,056	-0.01%
2022/05/24	2.1	163.19	0	0.00	160.50	2.1	12,946	0.02%
2022/05/20	2	170.75	0	0.00	169.00	2	12,785	0.02%
2022/05/19	1	171.00	0	0.00	173.50	1	12,806	0.01%
2022/05/18	1	175.00	1	177.00	175.00	0	12,902	0.00%
2022/05/17	0.2	175.00	1	175.00	174.00	-0.8	12,822	-0.01%
2022/05/16	1	171.00	2	172.25	169.50	-1	12,833	-0.01%
2022/05/13	0	0.00	0.1	172.00	172.50	-0.1	12,711	0.00%
2022/05/11	1	168.00	0	0.00	168.00	1	12,661	0.01%
2022/05/10	1	168.00	2	170.00	172.00	-1	12,687	-0.01%
2022/05/09	1	167.55	0	0.00	166.50	1	12,792	0.01%
2022/05/06	3	170.84	0	171.00	170.50	3	12,849	0.02%
2022/05/05	0	0.00	1	185.00	181.00	-1	12,688	-0.01%
2022/05/04	1	178.50	1.2	178.04	177.00	-0.2	12,499	0.00%
2022/05/03	0	173.00	0	171.50	175.00	0	12,356	0.00%
2022/04/29	0	167.50	1	166.50	171.50	-1	12,334	-0.01%
2022/04/28	1	161.50	0	0.00	160.50	1	12,098	0.01%
2022/04/27	10.1	164.89	10	163.70	167.50	0.1	11,828	0.00%
2022/04/26	3	178.83	0	0.00	168.50	3	11,380	0.03%
2022/04/25	4	176.77	2	177.25	178.00	2	11,284	0.02%
2022/04/22	4.1	184.29	0	0.00	184.00	4.1	11,231	0.04%
2022/04/20	0	0.00	2	191.50	192.50	-2	11,212	-0.02%
2022/04/19	0	0.00	2	189.75	188.50	-2	11,181	-0.02%
2022/04/18	1	176.00	5	182.90	184.00	-4	11,184	-0.04%
2022/04/15	9	182.44	2	181.25	181.00	7	11,315	0.06%
2022/04/14	1	188.50	1	193.00	189.50	0	11,392	0.00%
2022/04/13	7	183.64	0	0.00	187.00	7	11,354	0.06%
2022/04/12	4	185.00	11.1	185.19	185.50	-7.1	11,335	-0.06%
2022/04/11	3.1	183.97	0	0.00	182.50	3.1	11,225	0.03%
2022/04/08	2	192.50	1	192.00	192.00	1	11,119	0.01%
2022/04/07	5	200.00	2.1	194.46	192.50	2.9	11,093	0.03%
2022/04/06	9.1	202.93	8	197.26	205.00	1	10,782	0.01%
2022/04/01	1	202.49	4	196.50	202.50	-3	10,648	-0.03%
2022/03/30	0	0.00	1	198.00	198.00	-1	10,682	-0.01%
2022/03/29	4	195.63	0	0.00	193.50	4	10,621	0.04%
2022/03/28	0	0.00	0	199.00	201.00	0	10,430	0.00%
2022/03/25	5	208.00	5	203.50	203.00	0	10,409	0.00%
2022/03/24	0	0.00	0.2	202.00	202.00	-0.2	10,308	0.00%
2022/03/23	5	201.00	6.2	199.52	199.50	-1.2	10,287	-0.01%
2022/03/22	0	0.00	0	194.00	193.50	0	10,185	0.00%
2022/03/21	0	194.00	1	192.00	192.00	-1	10,192	-0.01%
2022/03/18	3	184.00	2	185.50	188.00	1	10,105	0.01%
2022/03/17	0	187.50	1	188.00	186.50	-1	10,020	-0.01%
2022/03/16	3.2	174.97	3	173.50	172.50	0.2	9,818	0.00%
2022/03/15	2	174.50	0	0.00	172.00	2	9,746	0.02%
2022/03/11	1	192.50	1	191.00	193.00	0	9,703	0.00%
2022/03/10	2.2	195.04	3	195.50	197.00	-0.8	9,742	-0.01%
2022/03/09	2	187.00	0	0.00	186.00	2	9,942	0.02%
2022/03/08	21	193.67	63	187.82	185.50	-42	10,028	-0.42%
2022/03/07	3	200.83	0	0.00	197.00	3	9,976	0.03%
2022/03/02	3	221.83	0	224.00	222.50	3	10,300	0.03%
2022/03/01	9	231.11	9	232.83	224.50	0	10,268	0.00%
2022/02/25	0	220.50	2	219.25	227.00	-2	9,965	-0.02%
2022/02/24	1	211.00	2	212.50	212.00	-1	9,643	-0.01%
2022/02/23	3	213.33	5	213.70	213.50	-2	9,527	-0.02%
2022/02/22	3	209.33	1	209.00	210.00	2	9,546	0.02%
2022/02/18	1	217.50	1	220.00	218.00	0	9,639	0.00%
2022/02/17	1	217.00	0	0.00	214.50	1	9,695	0.01%
2022/02/16	19	221.76	16	218.66	217.50	3	9,885	0.03%
2022/02/15	2	219.00	2	220.50	215.50	0	9,957	0.00%
2022/02/14	1	214.50	1	213.50	215.50	0	10,091	0.00%
2022/02/11	2	218.75	1	222.50	221.50	1	10,208	0.01%
2022/02/10	5	223.80	2	219.50	221.00	3	10,273	0.03%
2022/02/09	0	0.00	3.1	217.79	224.50	-3.1	10,328	-0.03%
2022/02/08	3	205.00	3	210.17	210.00	0	10,357	0.00%
2022/02/07	3	201.00	1	203.00	202.50	2	10,415	0.02%
2022/01/26	10	201.50	10.1	201.50	201.50	-0.1	10,728	0.00%
2022/01/25	11	201.18	11	199.14	198.00	0	11,165	0.00%
2022/01/24	1	202.00	1	204.00	206.00	0	11,590	0.00%
2022/01/21	3	206.67	0	0.00	200.50	3	12,083	0.02%
2022/01/19	11	212.55	17	211.68	213.00	-6	13,147	-0.05%
2022/01/18	1.1	213.55	4	219.00	217.50	-2.9	13,603	-0.02%
2022/01/13	6	200.75	0	0.00	200.50	6	14,596	0.04%
2022/01/12	14.1	202.00	1	201.00	201.00	13.1	15,503	0.08%
2022/01/11	10	203.90	1	203.00	200.00	9	15,874	0.06%
2022/01/10	3	205.50	0	0.00	206.50	3	16,040	0.02%
2022/01/07	3	214.17	0	0.00	212.50	3	16,284	0.02%
2022/01/06	4	227.00	2	224.50	228.00	2	16,485	0.01%
2022/01/05	50	229.00	1	240.00	230.00	49	16,749	0.29%
2022/01/04	0	0.00	0	235.00	235.50	0	17,006	0.00%
2022/01/03	1	236.00	1	238.00	236.00	0	17,532	0.00%
2021/12/30	7	235.50	0	234.00	233.00	7	17,819	0.04%
2021/12/28	1	238.50	1	239.00	239.50	0	18,294	0.00%
2021/12/27	3	246.00	3	247.83	237.00	0	18,566	0.00%
2021/12/24	1	240.00	2	239.00	238.50	-1	18,515	-0.01%
2021/12/23	2	234.00	53	236.04	237.50	-51	18,745	-0.27%
2021/12/22	0	0.00	1	233.00	232.00	-1	18,920	-0.01%
2021/12/21	1	229.00	0	0.00	229.00	1	19,147	0.01%
2021/12/20	51	227.18	1	233.00	226.50	50	19,327	0.26%
2021/12/17	1	233.00	1	232.50	231.00	0	19,509	0.00%
2021/12/16	0	0.00	53	231.92	233.50	-53	19,787	-0.27%
2021/12/15	2	219.00	2	227.50	227.00	0	19,869	0.00%
2021/12/13	1	226.00	2	227.00	230.50	-1	20,096	0.00%
2021/12/10	5	227.60	61	225.44	225.50	-56	20,165	-0.28%
2021/12/09	2	234.50	1	236.00	229.50	1	20,198	0.00%
2021/12/07	5	233.70	3	232.00	228.00	2	20,560	0.01%
2021/12/06	51	232.04	1	235.50	237.00	50	20,856	0.24%
2021/12/03	2	240.75	52	240.02	241.00	-50	21,325	-0.23%
2021/12/02	3	229.67	4	229.25	230.00	-1	21,728	0.00%
2021/12/01	5	231.20	2	229.00	228.00	3	22,102	0.01%
2021/11/30	3	238.50	4	240.88	240.50	-1	22,466	0.00%
2021/11/29	3	225.50	0	0.00	234.00	3	22,504	0.01%
2021/11/26	4	231.63	3	242.17	231.00	1	22,542	0.00%
2021/11/25	26	239.02	27	241.83	239.00	-1	22,725	0.00%
2021/11/24	52	235.00	50	238.00	234.50	2	22,834	0.01%
2021/11/22	50	232.00	0	0.00	238.00	50	23,423	0.21%
2021/11/17	2	238.00	52	237.87	243.00	-50	24,245	-0.21%
2021/11/16	18	240.42	1	235.00	236.00	17	24,279	0.07%
2021/11/15	39	243.99	1	254.00	243.00	38	24,276	0.16%
2021/11/12	2	246.50	4	251.00	251.00	-2	24,240	-0.01%
2021/11/11	0.1	244.50	0	0.00	243.50	0.1	24,079	0.00%
2021/11/10	3	242.50	9	247.17	250.00	-6	23,974	-0.03%
2021/11/09	8	244.56	2	247.25	243.50	6	23,930	0.03%
2021/11/05	12	238.83	57	244.82	249.50	-45	23,957	-0.19%
2021/11/04	39	242.00	50	245.00	242.00	-11	23,880	-0.05%
2021/11/03	3	237.00	5	232.90	241.50	-2	23,773	-0.01%
2021/11/02	10	243.90	10	236.20	233.00	0	23,548	0.00%
2021/11/01	3	252.67	2	253.00	239.50	1	23,279	0.00%
2021/10/29	3	244.67	2	245.25	244.00	1	22,958	0.00%
2021/10/28	8	248.19	4	246.88	246.50	4	22,556	0.02%
2021/10/27	9	250.33	13	252.23	249.50	-4	22,275	-0.02%
2021/10/26	4	248.63	5	246.70	236.00	-1	21,599	0.00%
2021/10/25	1	244.00	1	244.00	245.00	0	21,430	0.00%
2021/10/22	7	236.79	6	238.42	236.50	1	21,501	0.00%
2021/10/21	11	241.18	12	237.13	233.00	-1	21,414	0.00%
2021/10/20	9	240.39	7	243.86	248.00	2	20,975	0.01%
2021/10/19	14	227.54	8	232.06	237.50	6	20,214	0.03%
2021/10/18	1	213.00	1	215.00	216.00	0	20,181	0.00%
2021/10/15	6	210.08	7	211.21	210.00	-1	20,158	0.00%
2021/10/14	7	202.64	6	203.50	200.00	1	19,953	0.01%
2021/10/13	4	215.38	2	211.99	203.00	2	19,745	0.01%
2021/10/12	4	219.38	4	220.75	219.00	0	19,609	0.00%
2021/10/08	8	216.75	9	217.67	221.00	-1	19,698	-0.01%
2021/10/07	2	210.75	6.2	203.58	211.00	-4.2	19,487	-0.02%
2021/10/06	2	199.25	0	0.00	192.00	2	19,542	0.01%
2021/10/05	1	199.00	2	201.25	201.50	-1	19,785	-0.01%
2021/10/04	3	195.83	0	0.00	191.00	3	19,784	0.02%
2021/10/01	1	200.00	1	196.50	200.50	0	20,020	0.00%
2021/09/30	1	197.00	4	197.38	202.00	-3	20,296	-0.01%
2021/09/29	4	197.75	3	195.83	193.00	1	20,608	0.00%
2021/09/28	55	198.18	3	201.33	207.00	52	20,728	0.25%
2021/09/27	3	208.83	0	0.00	206.50	3	20,624	0.01%
2021/09/24	2	215.25	1	213.00	217.00	1	20,506	0.00%
2021/09/23	2	213.00	5	211.90	215.00	-3	20,337	-0.01%
2021/09/22	2	202.75	0	0.00	204.00	2	20,080	0.01%
2021/09/17	1	205.50	9	210.28	212.00	-8	20,105	-0.04%
2021/09/16	8	204.50	0	0.00	205.00	8	20,087	0.04%
2021/09/15	0	0.00	51	202.97	204.00	-51	20,140	-0.25%
2021/09/13	3	201.50	3	208.00	202.50	0	21,004	0.00%
2021/09/10	6	208.58	8	205.13	209.50	-2	21,183	-0.01%
2021/09/09	185	203.55	192.1	199.14	204.00	-7.1	21,152	-0.03%	大買/大賣/
2021/09/08	96	208.44	0	201.50	200.50	96	20,915	0.46%
2021/09/07	6	217.33	37	220.58	222.50	-31	20,466	-0.15%
2021/09/06	12.1	228.13	66	224.27	229.00	-53.9	19,797	-0.27%
2021/09/03	9	205.17	5	209.70	219.00	4	19,314	0.02%
2021/09/02	0	0.00	2	203.25	202.50	-2	18,905	-0.01%
2021/09/01	5	196.60	4	198.13	198.00	1	18,890	0.01%
2021/08/31	2	194.75	1	193.00	200.50	1	19,285	0.01%
2021/08/30	1	205.00	1	202.00	205.00	0	19,724	0.00%
2021/08/27	1	204.00	4	205.25	202.00	-3	19,769	-0.02%
2021/08/26	2	190.75	3.1	192.52	196.00	-1.1	19,606	-0.01%
2021/08/25	6	194.50	9	194.89	195.50	-3	19,482	-0.02%
2021/08/24	5.1	185.65	6	183.50	185.00	-0.9	19,144	0.00%
2021/08/23	0	0.00	1	184.50	184.50	-1	18,981	-0.01%
2021/08/20	0	0.00	1	171.50	168.00	-1	18,870	-0.01%
2021/08/19	0	0.00	4	170.63	159.00	-4	18,780	-0.02%
2021/08/13	7	173.00	2	173.75	174.50	5	18,812	0.03%
2021/08/12	7	180.71	9	178.94	180.00	-2	18,829	-0.01%
2021/08/11	11.1	176.84	11	170.59	170.50	0.1	18,676	0.00%
2021/08/10	2	179.00	3	174.50	181.00	-1	18,783	-0.01%
2021/08/09	2	176.25	1	177.00	176.00	1	18,841	0.01%
2021/08/06	2.1	182.48	2	181.00	181.50	0.1	18,864	0.00%
2021/08/05	2	184.75	3	183.67	186.50	-1	18,898	-0.01%
2021/08/04	2	184.00	1	181.00	182.00	1	18,944	0.01%
2021/08/03	0	0.00	3	192.50	190.00	-3	18,935	-0.02%
2021/08/02	3	187.00	0	0.00	188.00	3	18,806	0.02%
2021/07/30	2	189.00	3	190.50	184.00	-1	18,849	-0.01%
2021/07/29	5	192.70	5	191.80	194.00	0	18,762	0.00%
2021/07/28	3	179.17	1	176.00	179.50	2	18,481	0.01%
2021/07/27	0	0.00	1	196.50	184.00	-1	18,249	-0.01%
2021/07/23	1	213.00	0	0.00	199.50	1	17,961	0.01%
2021/07/22	3	201.33	5	205.20	209.50	-2	18,108	-0.01%
2021/07/15	0	0.00	13	184.27	195.50	-13	17,337	-0.07%
2021/07/14	10	181.00	2	183.25	181.00	8	16,919	0.05%
2021/07/13	16	184.78	10	184.50	176.50	6	16,770	0.04%
2021/07/12	16	181.41	14	183.79	188.50	2	16,627	0.01%
2021/07/09	0	0.00	1	175.00	176.00	-1	16,335	-0.01%
2021/07/08	0	174.50	0	0.00	174.00	0	16,122	0.00%
2021/07/07	6	161.33	6	161.50	159.00	0	15,711	0.00%
2021/07/06	9	153.22	11	154.41	159.00	-2	15,290	-0.01%
2021/07/05	0	0.00	1	144.00	150.00	-1	14,862	-0.01%
2021/07/02	0	0.00	1	133.50	136.50	-1	14,581	-0.01%
2021/07/01	1	128.00	0	0.00	130.00	1	14,533	0.01%
2021/06/29	0	0.00	1	131.50	131.00	-1	14,834	-0.01%
2021/06/28	1	138.00	0	0.00	131.50	1	15,167	0.01%
2021/06/24	3	138.00	6	139.67	136.50	-3	15,430	-0.02%
2021/06/23	4	138.13	1	137.00	137.00	3	15,546	0.02%
2021/06/22	0	0.00	2	131.50	137.50	-2	15,065	-0.01%
2021/06/21	17	126.41	17	126.38	125.00	0	14,550	0.00%
2021/06/18	1	127.50	2	128.00	124.50	-1	14,173	-0.01%
2021/06/17	1	121.50	2	123.25	122.00	-1	13,875	-0.01%
2021/06/16	2	119.50	2	118.00	115.50	0	13,705	0.00%
2021/06/11	1	118.00	1	119.50	118.00	0	13,544	0.00%
2021/06/10	1	121.50	0	0.00	121.50	1	13,417	0.01%
2021/06/09	2	124.25	2	123.00	121.50	0	13,330	0.00%
2021/06/08	12	125.00	7	125.93	122.00	5	13,062	0.04%
2021/06/07	7	120.36	11	122.82	126.00	-4	12,554	-0.03%
2021/06/04	3	115.67	3	115.83	116.00	0	11,828	0.00%
2021/06/03	2	113.25	23	114.85	118.50	-21	11,556	-0.18%
2021/06/02	1	111.00	1	108.50	108.50	0	11,197	0.00%
2021/06/01	1	111.00	1	111.50	109.50	0	11,169	0.00%
2021/05/31	15	109.00	3	108.83	109.50	12	11,115	0.11%
2021/05/28	0	0.00	1	104.50	104.50	-1	10,979	-0.01%
2021/05/26	12	104.92	13	105.27	104.50	-1	10,998	-0.01%
2021/05/25	2	102.75	3	102.33	104.50	-1	11,058	-0.01%
2021/05/24	1	94.40	1	95.40	96.00	0	11,321	0.00%
2021/05/18	1	95.50	2	92.95	94.20	-1	11,978	-0.01%
2021/05/17	23	90.59	21	91.15	90.20	2	12,115	0.02%
2021/05/14	1	91.00	2	92.05	89.20	-1	12,079	-0.01%
2021/05/12	2	82.35	1	87.10	87.40	1	12,262	0.01%
2021/05/06	1	96.90	1	97.40	95.50	0	12,339	0.00%
2021/05/05	0	0.00	1	100.00	95.00	-1	12,391	-0.01%
2021/05/04	0	0.00	1	100.50	97.60	-1	12,417	-0.01%
2021/05/03	1	99.90	0	0.00	102.00	1	12,442	0.01%
2021/04/28	2	111.50	2	112.25	109.00	0	12,756	0.00%
2021/04/27	3	106.50	0	0.00	107.50	3	12,631	0.02%
2021/04/23	1	108.00	0	0.00	113.00	1	12,412	0.01%
2021/04/22	0	0.00	2	111.25	108.50	-2	12,462	-0.02%
2021/04/21	1	111.00	5	113.50	111.00	-4	12,475	-0.03%
2021/04/20	1	114.00	0	0.00	114.00	1	12,822	0.01%
2021/04/16	2	112.50	3	114.83	116.50	-1	13,118	-0.01%
2021/04/15	5	107.30	3	111.17	110.50	2	12,997	0.02%
2021/04/14	2	104.00	0	0.00	104.50	2	13,102	0.02%
2021/04/13	1	110.00	0	0.00	107.50	1	13,201	0.01%
2021/04/09	1	115.50	3	116.67	112.00	-2	13,534	-0.01%
2021/04/08	5	113.40	0	0.00	112.00	5	13,409	0.04%
2021/04/06	2	117.00	4	115.50	116.00	-2	13,343	-0.01%
2021/04/01	1	114.00	0	0.00	109.50	1	13,182	0.01%
2021/03/31	10	110.50	18	111.28	112.00	-8	12,952	-0.06%
2021/03/30	1	109.00	2	106.50	105.50	-1	12,575	-0.01%
2021/03/29	2	101.35	3	100.67	100.50	-1	12,244	-0.01%
2021/03/26	0	0.00	5	100.90	102.50	-5	12,027	-0.04%
2021/03/25	0	0.00	1	94.50	93.30	-1	11,722	-0.01%
2021/03/24	0	0.00	3	94.60	93.30	-3	11,666	-0.03%
2021/03/23	2	92.05	1	93.10	90.70	1	11,678	0.01%
2021/03/22	5	90.70	0	0.00	91.50	5	11,766	0.04%
2021/03/19	2	90.55	0	0.00	90.60	2	11,844	0.02%
2021/03/18	2	93.45	0	0.00	93.40	2	11,924	0.02%
2021/03/17	0	0.00	1	93.50	92.70	-1	12,204	-0.01%
2021/03/16	4	93.50	0	0.00	93.30	4	12,264	0.03%
2021/03/15	1	94.50	1	94.00	93.70	0	12,329	0.00%
2021/03/12	0	0.00	2	95.95	95.00	-2	12,394	-0.02%
2021/03/11	2	94.30	2	95.20	94.90	0	12,461	0.00%
2021/03/10	3	93.03	2	93.00	94.90	1	12,435	0.01%
2021/03/08	1	93.70	3	94.80	92.20	-2	12,630	-0.02%
2021/03/05	1	90.10	1	92.50	91.10	0	13,043	0.00%
2021/03/04	2	92.45	2	93.90	92.00	0	13,503	0.00%
2021/03/03	2	91.55	0	0.00	92.00	2	14,129	0.01%
2021/02/26	5	97.12	3	97.80	96.10	2	15,742	0.01%
2021/02/25	5	99.18	4	98.43	99.50	1	16,067	0.01%
2021/02/24	3	99.47	5	99.86	96.50	-2	15,944	-0.01%
2021/02/23	1	97.60	1	98.70	95.30	0	15,577	0.00%
2021/02/22	10	96.50	14	97.29	98.50	-4	15,472	-0.03%
2021/02/19	0	0.00	9	91.44	93.00	-9	15,248	-0.06%
2021/02/18	8	88.81	13	89.06	91.30	-5	15,315	-0.03%
2021/02/17	0	0.00	21	83.54	88.30	-21	15,075	-0.14%
2021/02/05	17	80.62	1	80.60	80.30	16	14,865	0.11%
2021/02/04	8	76.93	0	0.00	82.00	8	14,829	0.05%
2021/02/03	3	78.43	3	76.87	79.10	0	14,645	0.00%
2021/02/02	3	74.90	6	76.03	75.50	-3	14,931	-0.02%
2021/02/01	13	75.26	1	77.30	74.30	12	14,977	0.08%
2021/01/29	31	80.28	2	79.50	78.10	29	15,047	0.19%
2021/01/28	7	83.97	0	0.00	81.60	7	15,432	0.05%
2021/01/27	10	85.99	0	0.00	85.50	10	16,075	0.06%
2021/01/26	6	87.32	1	88.00	87.10	5	16,288	0.03%
2021/01/25	3	89.50	77	87.65	87.90	-74	16,816	-0.44%
2021/01/22	25	91.98	21	91.50	91.50	4	16,867	0.02%
2021/01/21	0	0.00	4	90.13	89.30	-4	17,204	-0.02%
2021/01/20	2	89.80	4	88.23	87.20	-2	17,173	-0.01%
2021/01/19	0	0.00	1	88.40	87.70	-1	17,140	-0.01%
2021/01/18	7	86.01	1	88.10	88.10	6	17,175	0.03%
2021/01/15	0	0.00	2	88.30	88.30	-2	17,186	-0.01%
2021/01/14	2	88.70	3	89.03	87.70	-1	17,319	-0.01%
2021/01/13	6	90.92	5	90.80	89.10	1	17,321	0.01%
2021/01/12	6	89.80	19	90.34	90.00	-13	17,027	-0.08%
2021/01/11	20	88.63	66	88.04	88.70	-46	16,874	-0.27%
2021/01/08	6	86.33	6	86.83	86.20	0	16,876	0.00%
2021/01/07	0	0.00	9	86.96	88.20	-9	17,285	-0.05%
2021/01/06	27	86.75	0	0.00	85.00	27	17,545	0.15%
2021/01/05	8	85.21	3	85.57	85.80	5	17,390	0.03%
2021/01/04	2	85.00	14	85.29	85.00	-12	17,323	-0.07%
2020/12/31	10	80.90	10	80.60	80.90	0	17,264	0.00%
2020/12/30	2	80.20	0	0.00	80.50	2	17,305	0.01%
2020/12/29	1	80.40	0	0.00	80.40	1	17,324	0.01%
2020/12/28	9	80.33	2	80.65	80.50	7	17,313	0.04%
2020/12/25	3	81.63	0	0.00	81.40	3	17,307	0.02%
2020/12/24	1	82.20	0	0.00	82.50	1	17,381	0.01%
2020/12/23	1	80.10	1	81.80	82.00	0	17,506	0.00%
2020/12/22	9	80.41	0	0.00	80.00	9	17,610	0.05%
2020/12/21	11	81.19	0	0.00	82.20	11	17,662	0.06%
2020/12/18	1	83.40	0	0.00	84.40	1	17,650	0.01%
2020/12/17	5	84.20	1	83.70	84.00	4	17,731	0.02%
2020/12/16	1	84.90	1	85.00	84.70	0	17,683	0.00%
2020/12/15	3	83.97	0	0.00	84.00	3	17,650	0.02%
2020/12/14	3	86.00	3	85.70	86.30	0	17,707	0.00%
2020/12/11	8	85.69	1	83.80	83.60	7	17,937	0.04%
2020/12/10	8	84.48	0	0.00	84.20	8	18,101	0.04%
2020/12/09	11	85.62	0	0.00	85.70	11	18,131	0.06%
2020/12/07	12	86.22	0	0.00	85.50	12	18,060	0.07%
2020/12/04	6	86.08	0	0.00	85.90	6	17,952	0.03%
2020/12/03	18	85.88	1	85.40	87.10	17	17,902	0.09%
2020/12/01	1	86.50	1	87.80	85.80	0	17,834	0.00%
2020/11/30	5	92.50	5	93.06	90.70	0	17,563	0.00%
2020/11/27	2	92.30	2	91.15	91.00	0	17,211	0.00%
2020/11/26	6	90.53	15	89.39	92.40	-9	16,793	-0.05%
2020/11/25	12	86.83	8	85.69	84.00	4	15,961	0.03%
2020/11/24	0	0.00	18	83.40	84.70	-18	15,358	-0.12%
2020/11/23	1	76.30	0	0.00	77.00	1	15,027	0.01%
2020/11/20	5	75.28	0	0.00	75.20	5	14,990	0.03%
2020/11/19	4	75.80	0	0.00	75.60	4	15,066	0.03%
2020/11/18	6	77.30	0	0.00	77.20	6	15,162	0.04%
2020/11/17	6	75.97	2	78.40	78.40	4	15,253	0.03%
2020/11/16	18	75.55	10	75.50	75.40	8	15,178	0.05%
2020/11/10	0	0.00	3	78.87	78.10	-3	16,185	-0.02%
2020/11/09	0	0.00	1	78.50	77.80	-1	16,619	-0.01%
2020/11/06	3	79.40	4	78.88	77.20	-1	17,036	-0.01%
2020/11/05	8	79.51	5	78.96	78.30	3	17,082	0.02%
2020/11/04	6	76.08	13	75.91	78.00	-7	16,720	-0.04%
2020/11/03	3	73.23	2	72.90	73.30	1	16,115	0.01%
2020/11/02	2	72.50	19	71.94	72.30	-17	15,984	-0.11%
2020/10/30	5	69.12	15	69.23	69.10	-10	15,737	-0.06%
2020/10/29	3	69.07	5	68.92	68.90	-2	15,809	-0.01%
2020/10/28	30	65.64	21	64.93	65.80	9	15,306	0.06%
2020/10/26	10	67.02	1	66.80	66.70	9	15,433	0.06%
2020/10/23	1	67.70	0	0.00	67.80	1	15,551	0.01%
2020/10/22	16	69.38	0	0.00	68.90	16	15,856	0.10%
2020/10/21	3	72.17	1	71.80	71.80	2	15,640	0.01%
2020/10/19	2	71.95	2	72.20	72.40	0	15,732	0.00%
2020/10/16	0	0.00	1	70.10	70.10	-1	15,759	-0.01%
2020/10/15	4	73.63	3	74.80	72.80	1	15,850	0.01%
2020/10/14	2	71.95	19	70.75	72.30	-17	15,363	-0.11%
2020/10/12	1	68.00	0	0.00	68.40	1	14,992	0.01%
2020/10/08	2	67.95	4	68.68	68.10	-2	15,011	-0.01%
2020/10/07	1	66.90	0	0.00	67.10	1	14,852	0.01%
2020/10/06	0	0.00	2	67.10	66.50	-2	14,831	-0.01%
2020/10/05	1	66.90	2	66.95	66.60	-1	14,962	-0.01%
2020/09/29	1	66.00	0	0.00	64.90	1	15,146	0.01%
2020/09/28	0	0.00	1	66.00	66.40	-1	15,193	-0.01%
2020/09/25	2	62.90	1	63.00	62.50	1	15,142	0.01%
2020/09/23	1	64.80	0	0.00	65.00	1	15,192	0.01%
2020/09/22	5	66.40	1	66.20	66.40	4	15,480	0.03%
2020/09/21	0	0.00	1	68.90	68.10	-1	15,912	-0.01%
2020/09/18	1	68.90	0	0.00	68.90	1	16,263	0.01%
2020/09/17	6	68.80	2	68.45	68.00	4	16,280	0.02%
2020/09/16	5	69.80	12	70.13	69.20	-7	16,266	-0.04%
2020/09/15	11	67.74	12	68.93	68.70	-1	16,187	-0.01%
2020/09/14	1	64.70	5	64.98	65.40	-4	16,305	-0.02%
2020/09/11	11	62.26	10	62.20	62.20	1	16,451	0.01%
2020/09/09	12	63.07	12	63.79	64.40	0	16,862	0.00%
2020/09/08	0	0.00	2	63.70	64.00	-2	17,180	-0.01%
2020/09/07	10	64.64	10	66.80	64.00	0	17,740	0.00%
2020/09/04	1	65.00	1	65.10	67.00	0	18,605	0.00%
2020/09/03	7	67.03	0	0.00	66.10	7	19,085	0.04%
2020/09/02	1	67.30	2	66.85	67.40	-1	18,943	-0.01%
2020/09/01	2	67.45	7	66.40	68.00	-5	18,918	-0.03%
2020/08/31	30	63.91	22	64.28	63.80	8	18,645	0.04%
2020/08/28	5	63.70	15	64.60	63.80	-10	18,598	-0.05%
2020/08/27	16	67.61	0	0.00	66.60	16	18,462	0.09%
2020/08/26	21	67.10	20	66.30	66.30	1	18,586	0.01%
2020/08/21	1	69.50	0	0.00	68.90	1	18,469	0.01%
2020/08/20	7	71.27	6	70.12	69.80	1	18,355	0.01%
2020/08/19	7	77.91	4	81.85	77.50	3	18,230	0.02%
2020/08/17	8	79.05	2	79.35	79.00	6	18,069	0.03%
2020/08/14	18	75.63	21	77.05	77.20	-3	17,719	-0.02%
2020/08/13	25	81.83	13	80.32	77.90	12	16,916	0.07%
2020/08/12	15	85.67	13	85.03	86.20	2	16,110	0.01%
2020/08/11	2	84.40	3	83.57	82.50	-1	15,567	-0.01%
2020/08/10	1	83.50	0	0.00	82.60	1	15,235	0.01%
2020/08/07	23	82.03	21	82.75	80.70	2	15,084	0.01%
2020/08/06	1	83.00	0	0.00	83.00	1	14,933	0.01%
2020/08/05	4	82.03	3	81.43	81.70	1	14,694	0.01%
2020/08/04	3	78.33	2	80.30	77.50	1	14,364	0.01%
2020/08/03	0	0.00	1	78.00	76.00	-1	14,091	-0.01%
2020/07/31	3	76.20	5	76.78	77.40	-2	14,018	-0.01%
2020/07/30	19	74.65	22	74.98	75.80	-3	13,762	-0.02%
2020/07/29	2	72.65	1	71.30	72.70	1	13,464	0.01%
2020/07/28	4	72.45	8	72.16	72.80	-4	13,322	-0.03%
2020/07/27	20	69.50	23	69.85	69.50	-3	13,023	-0.02%
2020/07/24	49	70.31	43	71.17	69.80	6	13,044	0.05%
2020/07/23	1	69.60	4	70.08	70.70	-3	12,884	-0.02%
2020/07/22	1	68.80	21	70.38	70.50	-20	12,980	-0.15%
2020/07/21	30	69.48	7	69.60	69.10	23	12,911	0.18%
2020/07/20	1	64.00	0	0.00	65.20	1	12,644	0.01%
2020/07/17	7	65.43	0	0.00	64.70	7	12,639	0.06%
2020/07/15	6	65.80	2	68.60	64.90	4	12,503	0.03%
2020/07/14	1	67.50	0	0.00	67.70	1	12,380	0.01%
2020/07/13	2	67.80	0	0.00	68.00	2	12,348	0.02%
2020/07/10	5	67.82	0	0.00	67.10	5	12,452	0.04%
2020/07/09	3	73.43	1	73.50	71.00	2	12,414	0.02%
2020/07/08	0	0.00	1	72.40	73.90	-1	12,229	-0.01%
2020/07/06	2	73.10	2	72.75	73.00	0	12,037	0.00%
2020/07/03	3	74.20	4	72.95	71.50	-1	11,982	-0.01%
2020/07/02	11	72.86	10	72.10	72.90	1	11,879	0.01%
2020/07/01	14	71.93	13	72.72	72.50	1	11,799	0.01%
2020/06/30	0	0.00	3	72.73	70.30	-3	11,524	-0.03%
2020/06/29	6	65.53	7	68.51	67.70	-1	11,088	-0.01%
2020/06/24	1	65.50	1	65.00	65.70	0	10,727	0.00%
2020/06/22	2	65.90	7	65.10	64.70	-5	10,613	-0.05%
2020/06/19	17	64.22	25	65.45	65.50	-8	10,362	-0.08%
2020/06/18	2	60.95	0	0.00	62.60	2	9,793	0.02%
2020/06/17	2	61.20	21	61.34	60.60	-19	9,542	-0.20%
2020/06/15	23	64.21	2	63.15	61.10	21	9,162	0.23%
2020/06/12	30	63.81	28	64.03	62.50	2	8,859	0.02%
2020/06/11	26	61.13	39	60.91	65.00	-13	8,373	-0.16%
2020/06/10	25	58.24	7	58.01	59.70	18	7,388	0.24%
2020/06/04	0	0.00	7	52.20	52.60	-7	6,721	-0.10%
2020/06/02	1	52.50	16	53.36	52.50	-15	6,632	-0.23%
2020/06/01	2	51.35	1	52.10	51.20	1	6,401	0.02%
2020/05/29	3	48.30	1	48.50	48.15	2	6,224	0.03%
2020/05/27	8	46.89	10	47.20	46.30	-2	6,158	-0.03%
2020/05/26	20	46.27	0	0.00	46.40	20	6,110	0.33%
2020/05/20	1	46.95	1	46.70	46.95	0	6,325	0.00%
2020/05/19	1	48.25	1	47.80	48.00	0	6,382	0.00%
2020/05/18	1	48.00	0	0.00	47.90	1	6,374	0.02%
2020/05/15	0	0.00	2	51.45	50.70	-2	6,410	-0.03%
2020/05/13	1	53.10	0	0.00	53.10	1	6,489	0.02%
2020/05/12	1	53.50	0	0.00	53.50	1	6,575	0.02%
2020/05/11	3	54.67	4	54.33	54.70	-1	6,782	-0.01%
2020/05/07	1	52.50	0	0.00	52.20	1	6,934	0.01%
2020/05/04	1	52.50	1	51.60	52.60	0	7,160	0.00%
2020/04/30	0	0.00	1	53.00	52.80	-1	7,118	-0.01%
2020/04/29	1	51.60	1	51.40	51.00	0	7,048	0.00%
2020/04/20	2	48.33	7	48.44	48.00	-5	6,501	-0.08%
2020/04/17	0	0.00	3	49.70	47.25	-3	6,484	-0.05%
2020/04/16	3	48.10	3	47.55	48.25	0	6,393	0.00%
2020/04/15	8	48.32	1	48.30	47.60	7	6,372	0.11%
2020/04/14	1	44.10	2	45.40	47.45	-1	6,214	-0.02%
2020/04/07	0	0.00	1	44.00	44.30	-1	6,123	-0.02%
2020/04/06	0	0.00	2	42.50	42.20	-2	6,030	-0.03%
2020/04/01	2	41.15	2	42.00	41.70	0	5,971	0.00%
2020/03/31	0	0.00	23	39.30	40.45	-23	5,882	-0.39%
2020/03/30	0	0.00	1	38.00	38.30	-1	5,801	-0.02%
2020/03/27	21	38.28	1	36.75	36.75	20	5,793	0.35%
2020/03/26	0	0.00	1	36.50	36.50	-1	5,722	-0.02%
2020/03/25	0	0.00	1	36.00	35.60	-1	5,689	-0.02%
2020/03/23	2	30.93	2	31.95	31.10	0	5,890	0.00%
2020/03/20	2	32.80	0	0.00	33.40	2	6,019	0.03%
2020/03/19	1	33.30	1	31.10	31.05	0	5,957	0.00%
2020/03/18	1	34.95	2	35.48	34.50	-1	5,950	-0.02%
2020/03/17	1	35.20	0	0.00	35.20	1	6,035	0.02%
2020/03/16	1	40.85	2	40.73	39.00	-1	6,167	-0.02%
2020/03/13	0	0.00	1	40.05	42.75	-1	6,130	-0.02%
2020/03/12	1	45.30	0	0.00	44.15	1	6,072	0.02%
2020/03/11	0	0.00	3	49.30	48.95	-3	6,103	-0.05%
2020/03/10	2	49.00	0	0.00	49.60	2	6,198	0.03%
2020/03/09	3	49.45	1	49.50	49.20	2	6,206	0.03%
2020/03/03	0	0.00	1	53.50	52.60	-1	6,535	-0.02%
2020/03/02	0	0.00	1	53.00	52.80	-1	6,924	-0.01%
2020/02/27	1	52.50	0	0.00	51.60	1	6,949	0.01%
2020/02/26	1	52.70	1	53.30	52.60	0	6,936	0.00%
2020/02/25	2	54.90	1	54.20	54.30	1	6,965	0.01%
2020/02/24	3	55.50	2	55.05	55.80	1	6,912	0.01%
2020/02/21	1	54.80	1	55.10	54.20	0	6,832	0.00%
2020/02/20	0	0.00	2	54.10	54.10	-2	7,202	-0.03%
2020/02/18	1	52.60	1	53.00	52.40	0	7,190	0.00%
2020/02/14	0	0.00	10	53.40	53.00	-10	7,021	-0.14%
2020/02/13	0	0.00	1	53.20	53.00	-1	7,030	-0.01%
2020/02/12	1	53.00	1	52.70	52.70	0	6,933	0.00%
2020/02/11	0	0.00	2	50.60	51.20	-2	6,750	-0.03%
2020/02/10	3	49.32	0	0.00	48.75	3	6,657	0.05%
2020/02/07	6	51.80	7	51.54	50.20	-1	6,601	-0.02%
2020/02/06	0	0.00	1	51.30	51.30	-1	6,432	-0.02%
2020/02/04	3	47.10	4	46.90	47.20	-1	6,436	-0.02%
2020/01/30	7	45.99	0	0.00	45.55	7	6,898	0.10%
2020/01/16	0	0.00	1	48.90	48.90	-1	7,378	-0.01%
2020/01/09	0	0.00	1	48.00	48.00	-1	8,283	-0.01%
2020/01/03	0	0.00	4	50.40	51.00	-4	8,427	-0.05%
2019/12/27	1	52.10	0	0.00	52.40	1	8,438	0.01%
2019/12/20	1	53.70	0	0.00	53.30	1	8,486	0.01%
2019/12/18	2	54.20	1	55.00	54.40	1	8,588	0.01%
2019/12/17	1	55.70	3	55.50	56.00	-2	8,552	-0.02%
2019/12/13	2	54.70	0	0.00	54.40	2	8,806	0.02%
2019/12/12	2	55.70	2	55.10	55.00	0	9,032	0.00%
2019/12/11	1	54.90	4	54.38	54.70	-3	9,316	-0.03%
2019/12/10	2	53.50	5	53.04	53.40	-3	9,089	-0.03%
2019/12/06	1	54.20	0	0.00	54.30	1	9,375	0.01%
2019/12/05	6	53.90	1	53.80	54.00	5	9,346	0.05%
2019/12/04	0	0.00	2	52.40	52.20	-2	9,356	-0.02%
2019/12/02	2	50.70	0	0.00	51.40	2	9,286	0.02%
2019/11/27	0	0.00	15	53.83	54.00	-15	8,916	-0.17%
2019/11/26	0	0.00	2	51.10	50.40	-2	8,457	-0.02%
2019/11/25	0	0.00	1	49.90	49.70	-1	8,368	-0.01%
2019/11/22	0	0.00	1	51.50	50.50	-1	8,329	-0.01%
2019/11/21	4	51.15	1	50.70	52.40	3	8,236	0.04%
2019/11/20	6	51.18	1	51.00	50.90	5	8,143	0.06%
2019/11/19	66	51.35	67	51.11	50.70	-1	7,953	-0.01%
2019/11/18	0	0.00	20	49.40	49.10	-20	7,476	-0.27%
2019/11/15	3	47.68	6	48.23	48.40	-3	7,428	-0.04%
2019/11/14	0	0.00	1	47.40	46.80	-1	7,373	-0.01%
2019/11/12	1	47.50	0	0.00	47.50	1	7,295	0.01%
2019/11/08	1	46.70	5	46.25	46.60	-4	7,202	-0.06%
2019/11/07	0	0.00	3	47.52	47.50	-3	7,151	-0.04%
2019/11/06	1	47.75	1	47.45	48.00	0	7,089	0.00%
2019/11/01	1	48.45	0	0.00	48.90	1	6,960	0.01%
2019/10/31	0	0.00	2	48.35	48.25	-2	6,930	-0.03%
2019/10/30	14	48.13	2	47.90	47.80	12	6,857	0.17%
2019/10/29	2	47.93	22	47.79	48.80	-20	6,787	-0.29%
2019/10/28	11	49.38	0	0.00	48.40	11	6,693	0.16%
2019/10/25	3	48.82	2	48.20	49.30	1	6,506	0.02%
2019/10/24	1	47.75	11.1	47.74	47.90	-10.1	6,327	-0.16%
2019/10/23	9	47.37	1	47.30	47.30	8	6,254	0.13%
2019/10/22	10	46.63	14	47.24	47.10	-4	6,156	-0.06%
2019/10/21	2	45.58	4	46.04	46.20	-2	5,978	-0.03%
2019/10/18	12	45.70	13	45.57	45.45	-1	5,877	-0.02%
2019/10/17	10	45.15	10	45.30	45.50	0	5,737	0.00%
2019/10/16	4	44.10	0	0.00	44.15	4	5,387	0.07%
2019/10/14	5	41.00	0	0.00	41.20	5	5,262	0.10%
2019/10/09	5	39.85	0	0.00	39.85	5	5,209	0.10%
2019/10/08	1	40.40	0	0.00	40.35	1	5,197	0.02%
2019/10/02	2	41.00	0	0.00	41.45	2	5,109	0.04%
2019/10/01	1	41.10	0	0.00	41.20	1	5,084	0.02%
2019/09/27	2	42.50	6	42.58	41.90	-4	5,013	-0.08%
2019/09/25	8	43.29	8	43.76	43.20	0	4,941	0.00%
2019/09/20	8.1	44.55	7	44.98	44.75	1.1	4,749	0.02%
2019/09/19	2	45.00	2	45.60	45.65	0	4,597	0.00%
2019/09/18	2	45.78	0	0.00	45.75	2	4,439	0.05%
2019/09/17	10	45.18	10	45.48	45.40	0	4,183	0.00%
2019/09/16	13	42.89	20	44.21	45.20	-7	3,920	-0.18%
2019/09/12	0	0.00	1	42.35	42.15	-1	3,511	-0.03%
2019/09/11	6	42.47	3	42.30	42.05	3	3,488	0.09%
2019/09/10	17	42.57	1	42.60	41.40	16	3,321	0.48%
2019/09/09	4	41.76	4	41.55	41.70	0	3,118	0.00%
2019/09/06	1	40.25	0	0.00	41.25	1	3,022	0.03%
2019/09/05	0	0.00	1	39.90	39.90	-1	2,886	-0.03%
2019/09/03	0	0.00	10	39.80	39.50	-10	2,917	-0.34%
2019/09/02	4	39.20	0	0.00	39.15	4	2,882	0.14%
2019/08/30	0	0.00	2	39.25	39.05	-2	2,878	-0.07%
2019/08/29	1	37.85	3	37.90	37.85	-2	2,846	-0.07%
2019/08/28	0	0.00	2	37.70	37.70	-2	2,847	-0.07%
2019/08/27	2	38.85	2	38.40	37.85	0	2,833	0.00%
2019/08/19	5	38.40	0	0.00	38.10	5	2,706	0.18%
2019/08/15	10	37.85	0	0.00	37.70	10	2,679	0.37%
2019/08/02	1	38.50	0	0.00	39.00	1	2,862	0.03%
2019/08/01	6	39.18	0	0.00	39.35	6	2,902	0.21%
2019/07/31	1	39.85	1	38.80	39.85	0	2,992	0.00%
2019/07/29	1	43.20	1	42.60	42.85	0	2,792	0.00%
2019/07/24	0	0.00	1	42.40	42.45	-1	2,887	-0.03%
2019/07/23	2	42.63	2	42.23	41.80	0	2,935	0.00%
2019/07/19	1	41.35	0	0.00	41.55	1	3,312	0.03%
2019/07/18	0	0.00	1	41.95	41.65	-1	3,414	-0.03%
2019/07/17	1	42.70	0	0.00	42.35	1	3,486	0.03%
2019/07/16	0	0.00	1	42.55	42.65	-1	3,523	-0.03%
2019/07/05	0	0.00	5	41.50	41.50	-5	4,601	-0.11%
2019/07/04	1	41.40	1	41.35	41.40	0	4,616	0.00%
2019/07/03	0	0.00	2	40.50	40.70	-2	4,695	-0.04%
2019/07/02	2	41.23	1	41.30	41.15	1	4,833	0.02%
2019/07/01	0	0.00	5	40.75	40.55	-5	4,955	-0.10%
2019/06/27	1	39.55	0	0.00	39.55	1	4,968	0.02%
2019/06/26	2	39.05	0	0.00	39.20	2	5,018	0.04%
2019/06/20	0	0.00	3	41.28	41.30	-3	5,067	-0.06%
2019/06/19	8	40.73	0	0.00	40.65	8	5,066	0.16%
2019/06/18	0	0.00	1	40.70	40.15	-1	5,053	-0.02%
2019/06/17	3	40.97	0	0.00	40.80	3	5,115	0.06%
2019/06/12	1	40.10	0	0.00	40.10	1	5,137	0.02%
2019/06/04	0	0.00	1	39.30	39.35	-1	5,054	-0.02%
2019/05/24	1	39.05	1	38.85	38.70	0	5,110	0.00%
2019/05/23	0	0.00	10	38.35	38.50	-10	5,114	-0.20%
2019/05/10	0	0.00	1	41.40	40.70	-1	5,261	-0.02%
2019/05/08	10	42.48	0	0.00	42.35	10	5,119	0.20%
2019/04/26	2	46.70	0	0.00	46.55	2	4,680	0.04%
2019/04/23	7	49.82	7	50.14	51.40	0	4,141	0.00%
2019/04/19	14	53.20	4	54.75	52.30	10	3,967	0.25%
2019/04/18	3	51.87	2	51.60	52.90	1	3,686	0.03%
2019/04/10	1	46.05	0	0.00	45.80	1	2,898	0.03%
2019/04/09	0	0.00	2	47.60	45.75	-2	2,871	-0.07%
2019/04/08	15	49.63	13	49.38	48.45	2	2,808	0.07%
2019/03/25	0	0.00	2	42.70	42.65	-2	2,421	-0.08%
2019/03/21	1	43.10	1	43.05	43.05	0	2,444	0.00%
2019/03/14	20	41.15	0	0.00	41.10	20	2,886	0.69%
2019/03/08	0	0.00	1	41.05	41.00	-1	3,236	-0.03%
2019/03/07	0	0.00	1	41.80	41.50	-1	3,309	-0.03%
2019/03/04	4	42.00	0	0.00	42.00	4	3,385	0.12%
2019/01/25	0	0.00	1	43.90	44.00	-1	3,277	-0.03%
2019/01/24	1	43.60	0	0.00	44.20	1	3,246	0.03%
2019/01/22	0	0.00	1	42.10	41.85	-1	3,212	-0.03%
2019/01/18	1	42.65	0	0.00	42.10	1	3,253	0.03%
2019/01/17	10	41.77	0	0.00	41.50	10	3,268	0.31%
2019/01/02	2	43.33	0	0.00	43.30	2	3,194	0.06%
2018/12/22	0	0.00	1	45.10	45.30	-1	3,413	-0.03%
2018/12/12	1	51.50	1	50.00	47.55	0	4,138	0.00%
2018/12/11	0	0.00	1	49.00	49.50	-1	4,085	-0.02%
2018/12/07	1	47.50	0	0.00	48.40	1	3,917	0.03%
2018/12/03	1	46.10	31	47.21	47.10	-30	3,597	-0.83%
2018/11/30	0	0.00	5	44.50	45.00	-5	3,481	-0.14%
2018/11/29	5	43.55	0	0.00	43.50	5	3,399	0.15%
2018/11/22	30	43.55	0	0.00	42.00	30	3,284	0.91%
2018/11/21	1	44.10	2	43.65	43.60	-1	3,266	-0.03%
2018/11/20	1	45.80	0	0.00	44.80	1	3,232	0.03%
2018/11/02	0	0.00	4	42.10	42.80	-4	3,093	-0.13%
2018/11/01	3	40.82	0	0.00	41.05	3	3,054	0.10%
2018/10/30	1	39.25	0	0.00	39.00	1	3,033	0.03%
2018/10/05	0	0.00	1	48.50	48.35	-1	3,190	-0.03%
2018/10/02	1	53.80	0	0.00	53.20	1	3,079	0.03%
2018/09/28	0	0.00	1	52.80	52.00	-1	2,940	-0.03%
2018/09/27	1	54.50	4	53.50	53.30	-3	2,888	-0.10%
2018/09/25	0	0.00	3	55.30	55.10	-3	2,801	-0.11%
2018/09/21	1	57.00	1	57.40	55.70	0	2,757	0.00%
2018/09/20	5	56.64	3	57.97	56.10	2	2,679	0.07%
2018/09/19	1	56.60	1	55.70	55.70	0	2,379	0.00%
2018/09/18	5	55.32	25	55.55	55.70	-20	2,297	-0.87%
2018/09/17	1	50.40	1	52.90	53.90	0	2,058	0.00%
2018/08/20	3	48.17	0	0.00	47.00	3	2,737	0.11%
2018/08/14	0	0.00	2	49.85	49.70	-2	2,748	-0.07%
2018/08/13	3	50.40	0	0.00	50.30	3	2,743	0.11%
2018/08/10	1	52.70	0	0.00	52.70	1	2,700	0.04%
2018/08/03	5	52.52	0	0.00	52.50	5	2,807	0.18%
2018/08/02	0	0.00	1	52.20	51.90	-1	2,798	-0.04%
2018/07/31	4	55.33	2	55.10	55.00	2	2,811	0.07%
2018/07/24	2	54.50	0	0.00	54.80	2	2,612	0.08%
2018/07/19	3	54.43	0	0.00	54.20	3	2,633	0.11%
2018/07/18	5	54.10	0	0.00	54.70	5	2,645	0.19%
2018/07/17	1	54.40	0	0.00	53.60	1	2,612	0.04%
2018/07/16	2	53.10	0	0.00	53.20	2	2,555	0.08%
2018/07/13	1	53.10	0	0.00	53.80	1	2,548	0.04%
2018/07/06	1	50.00	0	0.00	51.00	1	2,515	0.04%
2018/06/26	0	0.00	1	51.50	53.30	-1	2,492	-0.04%
2018/06/25	1	54.60	4	53.70	53.00	-3	2,486	-0.12%
2018/06/19	0	0.00	1	55.00	55.20	-1	2,414	-0.04%
2018/06/12	2	57.35	0	0.00	56.40	2	2,522	0.08%
2018/05/31	0	0.00	3	57.70	57.50	-3	3,234	-0.09%
2018/05/30	0	0.00	2	61.50	58.50	-2	3,228	-0.06%
2018/05/29	0	0.00	17	59.67	59.60	-17	3,124	-0.54%
2018/05/28	6	60.53	4	60.30	60.00	2	3,067	0.07%
2018/05/17	1	55.40	0	0.00	53.90	1	2,874	0.03%
2018/05/16	1	54.80	2	54.90	54.80	-1	2,876	-0.03%
2018/05/15	2	56.15	2	55.95	55.50	0	2,902	0.00%
2018/05/14	0	0.00	1	55.30	56.60	-1	2,943	-0.03%
2018/05/11	1	57.50	0	0.00	55.70	1	2,958	0.03%
2018/05/03	2	50.20	0	0.00	50.40	2	3,005	0.07%
2018/05/02	2	49.85	2	50.30	50.30	0	3,022	0.00%
2018/04/19	0	0.00	1	54.50	54.30	-1	3,135	-0.03%
2018/04/18	0	0.00	1	53.10	53.20	-1	3,149	-0.03%
2018/04/17	1	52.00	0	0.00	52.10	1	3,175	0.03%
2018/04/13	0	0.00	1	53.70	53.10	-1	3,345	-0.03%
2018/03/31	2	57.25	2	57.00	55.80	0	3,507	0.00%
2018/03/19	3	57.30	1	55.70	57.30	2	3,837	0.05%
2018/03/15	1	57.50	7	57.37	57.70	-6	3,907	-0.15%
2018/03/14	1	56.10	1	56.70	57.10	0	3,863	0.00%
2018/03/12	7	55.69	0	0.00	54.80	7	3,709	0.19%
2018/03/09	0	0.00	13	54.78	55.00	-13	3,552	-0.37%
2018/03/08	1	49.95	0	0.00	50.00	1	3,498	0.03%
2018/03/01	0	0.00	220	51.40	51.70	-220	3,840	-5.73%	大賣/鉅額交易
2018/02/26	0	0.00	30	50.80	50.90	-30	3,916	-0.77%
2018/02/23	0	0.00	5.5	51.17	51.30	-5.5	3,969	-0.14%
2018/02/22	0	0.00	0.3	50.00	49.55	-0.3	3,993	-0.01%
2018/02/21	10	48.97	26.5	48.71	49.10	-16.5	4,013	-0.41%
2018/02/12	50	47.00	0.5	47.50	46.90	49.5	4,002	1.24%
2018/02/09	2	45.70	4.5	47.01	46.65	-2.5	4,011	-0.06%
2018/02/08	2	47.65	0	0.00	47.65	2	4,013	0.05%
2018/02/07	0	0.00	15	48.62	48.60	-15	4,031	-0.37%
2018/02/06	10	47.91	7	46.79	46.05	3	4,040	0.07%
2018/02/05	2	48.30	5.5	49.49	49.80	-3.5	3,986	-0.09%
2018/02/01	8	50.28	0	0.00	50.10	8	3,970	0.20%
2018/01/31	8	50.90	0.5	51.00	50.40	7.5	3,969	0.19%
2018/01/30	6	50.05	22.8	52.08	52.40	-16.8	3,977	-0.42%
2018/01/29	5	52.28	1.4	52.13	51.80	3.6	3,890	0.09%
2018/01/26	0	0.00	1.3	53.47	52.90	-1.3	3,898	-0.03%
2018/01/25	5	53.20	1.3	53.06	53.00	3.7	3,926	0.10%
2018/01/24	8	53.23	6	53.85	53.50	2	3,999	0.05%
2018/01/23	0	0.00	0	52.80	52.30	0	4,094	0.00%
2018/01/22	0	0.00	1	52.50	52.30	-1	4,118	-0.02%
2018/01/19	2	52.10	2	52.50	52.10	0	4,146	0.00%
2018/01/18	1	52.50	2	52.60	52.60	-1	4,144	-0.02%
2018/01/16	0	0.00	1	51.50	51.20	-1	4,099	-0.02%
2018/01/15	0	0.00	2	51.30	51.30	-2	4,079	-0.05%
2018/01/12	0	0.00	4	51.00	50.90	-4	4,089	-0.10%
2018/01/11	14	49.80	0.5	50.40	49.80	13.5	4,086	0.33%
2018/01/10	8	50.55	3	50.43	50.60	5	4,192	0.12%
2018/01/09	9	52.62	0	0.00	51.70	9	4,129	0.22%
2018/01/08	12	54.10	0.2	54.80	54.00	11.8	4,071	0.29%
2018/01/05	12	55.58	1	56.40	55.50	11	4,063	0.27%
2018/01/04	0	0.00	4.5	56.24	56.40	-4.5	4,033	-0.11%
2018/01/03	0	0.00	0.2	55.80	55.40	-0.2	4,027	0.00%
2018/01/02	2	55.00	2	55.30	54.80	0	4,018	0.00%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

凱基-永華券商分點個股進出
凱基-永華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-永華 券商分點個股進出 凱基-永華 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-永華券商分點個股進出
凱基-永華券商分點全部個股操作績效/獲利分析