景碩 (3189)-元大-沙鹿券商分點個股進出

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
--
漲幅
0.00%
成交量
1,813張
產業
上市半導體類股
1382人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/14	0	0.00	3.1	96.35	95.80	-3.1	2,858	-0.11%
2024/05/13	0.1	95.80	2	95.80	95.80	-1.9	2,866	-0.07%
2024/05/10	1	93.80	3	93.70	94.20	-2	2,892	-0.07%
2024/05/09	2	94.80	2	94.70	94.20	0	2,884	0.00%
2024/05/08	1	94.40	2	95.25	95.50	-1	2,934	-0.03%
2024/05/07	8	94.24	5	94.10	94.50	3	3,208	0.09%
2024/05/03	6	95.98	11	96.06	95.40	-5	3,252	-0.15%
2024/05/02	0	0.00	3	95.00	95.20	-3	3,258	-0.09%
2024/04/30	8.1	95.37	0	0.00	95.30	8.1	3,273	0.25%
2024/04/29	8	97.41	5	98.00	97.90	3	3,272	0.09%
2024/04/25	3.6	96.97	2	96.80	96.80	1.6	3,312	0.05%
2024/04/24	1.2	97.51	8	98.44	97.10	-6.8	3,321	-0.21%
2024/04/19	4	94.30	0	0.00	94.00	4	3,302	0.12%
2024/04/18	2	96.05	0	0.00	95.80	2	3,262	0.06%
2024/04/16	2.2	95.92	1	96.00	96.00	1.2	3,277	0.04%
2024/04/15	0.1	97.10	2	97.20	97.20	-1.9	3,263	-0.06%
2024/04/12	13.1	98.34	0	0.00	97.80	13.1	3,248	0.40%
2024/04/11	0	0.00	1	100.50	101.00	-1	3,219	-0.03%
2024/04/10	5	100.00	0.1	100.50	99.70	4.9	3,225	0.15%
2024/04/09	1	100.50	0	0.00	101.00	1	3,217	0.03%
2024/04/03	1	103.00	3	102.00	102.00	-2	3,206	-0.06%
2024/04/02	3	102.50	4.2	102.50	103.00	-1.1	3,189	-0.04%
2024/04/01	1	101.00	0	0.00	101.50	1	3,171	0.03%
2024/03/28	0	0.00	0.2	99.00	98.90	-0.2	3,145	-0.01%
2024/03/27	0.1	98.70	0	0.00	99.40	0.1	3,142	0.00%
2024/03/26	4	100.58	1	100.00	99.70	3	3,197	0.09%
2024/03/25	1	101.50	9	102.17	101.00	-8	3,265	-0.24%
2024/03/22	4.1	101.12	1	102.50	101.50	3.1	3,343	0.09%
2024/03/21	3.2	102.45	3	101.83	101.50	0.2	3,434	0.00%
2024/03/20	1.1	102.45	10.8	102.09	103.00	-9.7	3,478	-0.28%
2024/03/19	5	99.24	3	98.70	99.30	2	3,381	0.06%
2024/03/18	0	0.00	13	97.22	98.00	-13	3,289	-0.40%
2024/03/15	6.1	92.65	2	92.10	92.10	4.1	3,205	0.13%
2024/03/14	1	94.50	0	0.00	94.40	1	3,154	0.03%
2024/03/13	5.1	95.92	0	0.00	94.80	5.1	3,147	0.16%
2024/03/12	7	97.03	1	98.40	96.70	6	3,150	0.19%
2024/03/11	1.1	97.15	6	99.02	98.20	-4.9	3,156	-0.16%
2024/03/08	1	97.00	3	96.73	97.00	-2	3,218	-0.06%
2024/03/07	1	94.00	1	94.10	93.80	0	3,206	0.00%
2024/03/06	5.1	95.31	0.1	95.40	95.10	5	3,222	0.16%
2024/03/05	10.4	96.50	0	0.00	96.20	10.4	3,234	0.32%
2024/03/04	3	97.00	7	97.26	96.80	-4	3,272	-0.12%
2024/03/01	1.6	97.47	0	0.00	96.90	1.6	3,278	0.05%
2024/02/29	2	96.70	20	96.00	96.70	-18	3,317	-0.54%
2024/02/27	3.1	96.83	3	97.57	96.20	0.1	3,302	0.00%
2024/02/26	0.1	100.00	0	0.00	99.20	0.1	3,266	0.00%
2024/02/23	1.1	99.27	0	0.00	98.80	1.1	3,289	0.03%
2024/02/22	1.2	101.00	0	0.00	100.50	1.2	3,360	0.04%
2024/02/21	0	0.00	0.2	101.50	101.50	-0.2	3,360	-0.01%
2024/02/20	5	102.00	8.2	102.63	102.00	-3.2	3,383	-0.09%
2024/02/19	23	105.39	6	105.17	104.00	17	3,367	0.50%
2024/02/16	0	0.00	3.1	102.50	102.00	-3.1	3,341	-0.09%
2024/02/05	1	101.00	1	101.00	101.00	0	3,353	0.00%
2024/02/02	0	0.00	1.2	102.50	102.50	-1.2	3,370	-0.04%
2024/02/01	3	100.83	2	101.00	100.50	1	3,348	0.03%
2024/01/31	12.2	101.45	1.7	101.76	100.50	10.5	3,349	0.31%
2024/01/30	28	104.14	53	105.50	103.50	-25	3,341	-0.75%
2024/01/29	8	102.06	17.3	101.88	101.50	-9.3	3,102	-0.30%
2024/01/26	1	100.50	0	0.00	100.00	1	3,122	0.03%
2024/01/25	4.1	101.00	7	101.00	101.00	-2.9	3,144	-0.09%
2024/01/24	0.2	101.50	0	0.00	100.50	0.2	3,168	0.01%
2024/01/23	5.1	101.60	18.1	101.03	101.50	-13	3,285	-0.40%
2024/01/22	1	100.50	0	0.00	100.00	1	3,233	0.03%
2024/01/19	0	0.00	5	98.14	98.40	-5	3,225	-0.16%
2024/01/18	5.3	96.46	0	0.00	95.70	5.3	3,263	0.16%
2024/01/17	4	97.70	2	96.20	96.00	2	3,291	0.06%
2024/01/16	0	0.00	6	97.23	97.90	-6	3,285	-0.18%
2024/01/15	1	96.70	0.1	96.60	97.10	0.9	3,278	0.03%
2024/01/12	5	96.10	0	0.00	95.70	5	3,286	0.15%
2024/01/11	2	96.60	0	0.00	96.20	2	3,289	0.06%
2024/01/10	2	96.30	1	97.70	96.40	1	3,311	0.03%
2024/01/09	0	0.00	0.1	99.50	98.60	-0.1	3,279	0.00%
2024/01/05	2	97.45	5	97.76	97.10	-3	3,300	-0.09%
2024/01/04	0	0.00	1	97.70	97.70	-1	3,316	-0.03%
2024/01/03	0	0.00	3	98.50	97.80	-3	3,327	-0.09%
2024/01/02	9.2	98.72	0	0.00	98.20	9.2	3,316	0.28%
2023/12/29	1.1	99.69	1	100.00	99.70	0.1	3,300	0.00%
2023/12/28	2.1	99.36	2	99.50	99.50	0.1	3,302	0.00%
2023/12/27	1	99.60	0	0.00	99.60	1	3,320	0.03%
2023/12/26	2	100.50	0	0.00	100.50	2	3,327	0.06%
2023/12/25	4	99.48	2	99.40	100.00	2	3,355	0.06%
2023/12/22	2	99.10	2	99.20	99.10	0	3,356	0.00%
2023/12/21	0	0.00	6	100.07	99.60	-6	3,369	-0.18%
2023/12/20	12	98.50	0	0.00	98.70	12	3,275	0.37%
2023/12/19	2	96.85	1	98.00	98.30	1	3,213	0.03%
2023/12/18	19	98.69	0.5	99.21	97.70	18.5	3,130	0.59%
2023/12/15	0	0.00	1	100.50	101.50	-1	3,048	-0.03%
2023/12/14	2	102.00	0	0.00	102.00	2	2,953	0.07%
2023/12/13	9	102.00	0.2	103.00	102.00	8.8	2,959	0.30%
2023/12/12	0.1	103.50	7	103.86	103.50	-7	3,017	-0.23%
2023/12/08	0	0.00	5	103.30	102.50	-5	3,048	-0.16%
2023/12/07	1	102.00	0	0.00	101.50	1	3,059	0.03%
2023/12/06	7	102.21	2.1	103.00	101.50	4.9	3,040	0.16%
2023/12/05	1	103.98	8	104.00	104.50	-7	2,998	-0.23%
2023/12/04	3	101.33	9	101.03	102.50	-6	2,940	-0.20%
2023/12/01	0	0.00	2	100.50	100.50	-2	2,932	-0.07%
2023/11/30	4	98.15	0	0.00	98.90	4	2,907	0.14%
2023/11/29	1	99.00	1	98.10	99.30	0	2,894	0.00%
2023/11/28	1	97.80	0	0.00	98.00	1	2,858	0.03%
2023/11/27	6.1	97.55	0	0.00	96.40	6.1	2,838	0.22%
2023/11/24	0	0.00	2	97.10	97.70	-2	2,792	-0.07%
2023/11/22	6	96.85	4	97.20	96.80	2	2,807	0.07%
2023/11/21	5.2	98.93	8	99.18	98.40	-2.8	2,789	-0.10%
2023/11/17	1.2	96.97	2	96.40	96.50	-0.8	2,715	-0.03%
2023/11/16	1	96.50	1	96.80	96.80	0	2,681	0.00%
2023/11/14	0	0.00	0.1	95.30	94.90	-0.1	2,653	0.00%
2023/11/13	0	0.00	5	95.40	95.60	-5	2,651	-0.19%
2023/11/10	1.2	93.15	1	93.20	92.90	0.2	2,632	0.01%
2023/11/09	1	94.60	0	0.00	94.60	1	2,604	0.04%
2023/11/08	8	96.11	3	95.60	95.40	5	2,662	0.19%
2023/11/07	0.3	95.97	0	0.00	95.50	0.3	2,646	0.01%
2023/11/06	5.1	97.41	1	97.50	97.80	4.1	2,627	0.16%
2023/11/03	1.1	98.17	7	98.07	98.70	-5.9	2,610	-0.23%
2023/11/02	3.1	96.58	6	96.82	96.50	-2.9	2,579	-0.11%
2023/11/01	5	96.00	0	0.00	96.00	5	2,564	0.19%
2023/10/31	11.2	95.26	5	95.12	94.80	6.2	2,548	0.24%
2023/10/30	0	0.00	4	94.40	94.20	-4	2,556	-0.16%
2023/10/27	3.2	95.61	0	0.00	95.10	3.2	2,675	0.12%
2023/10/25	3.2	100.38	3	99.80	97.70	0.2	2,717	0.01%
2023/10/24	2	100.00	0.3	100.17	99.90	1.7	2,780	0.06%
2023/10/23	1	101.50	0	0.00	101.00	1	2,819	0.04%
2023/10/19	2	101.25	0	0.00	101.50	2	2,931	0.07%
2023/10/18	3	101.67	2	101.75	101.50	1	3,003	0.03%
2023/10/17	4	102.88	0	0.00	102.00	4	3,050	0.13%
2023/10/16	3	102.00	1	101.50	101.50	2	3,354	0.06%
2023/10/13	7	102.71	0	0.00	103.00	7	3,733	0.19%
2023/10/11	8	105.31	2	105.25	105.00	6	3,821	0.16%
2023/10/04	0	0.00	2	107.25	107.00	-2	4,141	-0.05%
2023/10/03	1	108.00	0	0.00	106.50	1	4,150	0.02%
2023/09/26	1	108.50	2	106.50	105.50	-1	4,207	-0.02%
2023/09/25	1	110.00	1.2	109.13	109.50	-0.2	4,208	0.00%
2023/09/22	4.1	109.75	2	110.50	109.50	2.1	4,227	0.05%
2023/09/21	2	109.50	2.1	110.01	110.50	-0.1	4,203	0.00%
2023/09/20	1.1	110.05	1	110.50	110.50	0.1	4,210	0.00%
2023/09/19	1	114.00	16	113.47	113.00	-15	4,184	-0.36%
2023/09/18	1	113.50	5	113.70	113.50	-4	4,212	-0.09%
2023/09/15	8	112.94	12.2	112.97	113.50	-4.2	4,225	-0.10%
2023/09/14	4	111.75	6	111.58	111.50	-2	4,173	-0.05%
2023/09/13	1	109.50	0	0.00	110.00	1	4,150	0.02%
2023/09/12	1	109.50	6	109.83	109.50	-5	4,155	-0.12%
2023/09/11	0	0.00	1	109.00	108.50	-1	4,186	-0.02%
2023/09/07	3	108.50	0	0.00	108.50	3	4,262	0.07%
2023/09/06	3	110.33	3	110.17	110.00	0	4,251	0.00%
2023/09/05	0	0.00	3	108.00	109.00	-3	4,240	-0.07%
2023/09/04	2.2	107.00	12	108.21	108.50	-9.8	4,288	-0.23%
2023/09/01	2	107.00	3	107.00	107.00	-1	4,337	-0.02%
2023/08/31	1	106.00	0	0.00	106.00	1	4,360	0.02%
2023/08/30	4	105.75	0	0.00	105.50	4	4,449	0.09%
2023/08/29	5	105.40	7	105.79	106.00	-2	4,587	-0.04%
2023/08/25	5	102.00	0	0.00	101.50	5	4,632	0.11%
2023/08/24	0	0.00	2.1	105.20	105.00	-2.1	4,670	-0.04%
2023/08/23	1	102.00	1	103.00	103.00	0	4,823	0.00%
2023/08/22	1	102.50	1	103.00	102.50	0	4,965	0.00%
2023/08/21	0	0.00	3	103.33	102.00	-3	5,160	-0.06%
2023/08/17	1	102.50	0	0.00	103.00	1	5,219	0.02%
2023/08/16	0	0.00	2	102.50	102.50	-2	5,227	-0.04%
2023/08/14	10	101.95	0	0.00	101.00	10	5,294	0.19%
2023/08/11	0	0.00	1	105.00	105.50	-1	5,265	-0.02%
2023/08/10	9	105.00	0	0.00	104.50	9	5,294	0.17%
2023/08/09	0	0.00	2	107.25	107.00	-2	5,297	-0.04%
2023/08/08	10	106.45	2	106.25	106.00	8	5,285	0.15%
2023/08/07	2	107.25	1.1	107.95	107.50	0.9	5,304	0.02%
2023/08/04	2	107.50	0.1	108.50	108.50	1.9	5,292	0.04%
2023/08/02	2.3	108.94	13	109.73	108.50	-10.7	5,317	-0.20%
2023/08/01	2.2	107.14	10.4	108.56	107.00	-8.2	5,279	-0.16%
2023/07/31	6.1	104.95	1	104.00	103.50	5.1	5,192	0.10%
2023/07/28	3.4	106.65	41	106.02	106.50	-37.6	5,139	-0.73%
2023/07/27	21	106.45	4	106.75	106.50	17	5,160	0.33%
2023/07/26	4	110.25	0.1	110.00	109.00	4	5,209	0.08%
2023/07/25	15	112.13	3	111.33	110.00	12	5,305	0.23%
2023/07/24	1.2	112.00	1	112.00	110.50	0.2	5,305	0.00%
2023/07/21	14	109.82	0.1	110.50	110.00	14	5,361	0.26%
2023/07/20	6.1	113.75	2.2	113.42	112.50	3.9	5,399	0.07%
2023/07/19	22.6	116.33	8.3	114.73	113.50	14.4	5,363	0.27%
2023/07/18	25.1	119.32	21.1	118.65	120.50	4.1	5,106	0.08%
2023/07/17	6	113.08	3	113.00	113.50	3	4,771	0.06%
2023/07/14	2.2	111.82	6	112.42	111.50	-3.8	4,833	-0.08%
2023/07/13	9	111.17	11	111.95	110.00	-2	4,768	-0.04%
2023/07/12	12.1	113.33	4	113.13	113.50	8.1	4,617	0.17%
2023/07/11	2	116.25	5	115.50	115.50	-3	4,515	-0.07%
2023/07/07	13	114.46	2	115.50	115.50	11	4,487	0.25%
2023/07/05	6	117.42	0	0.00	117.00	6	4,484	0.13%
2023/07/04	0.5	116.00	6	117.00	117.00	-5.5	4,497	-0.12%
2023/07/03	5	116.80	0	0.00	117.00	5	4,518	0.11%
2023/06/30	2	115.50	9	116.78	116.50	-7	4,545	-0.15%
2023/06/28	6	113.25	1	112.00	112.00	5	4,609	0.11%
2023/06/27	1	114.00	2	116.00	113.50	-1	4,635	-0.02%
2023/06/26	1	116.00	9	116.00	116.50	-8	4,656	-0.17%
2023/06/21	3	115.00	1	116.00	115.50	2	4,835	0.04%
2023/06/20	1	115.00	0.1	115.50	116.50	0.9	4,878	0.02%
2023/06/19	2	115.50	0	0.00	114.50	2	5,026	0.04%
2023/06/16	3.1	115.00	0	0.00	115.00	3.1	5,101	0.06%
2023/06/15	3.2	116.67	7	117.93	116.50	-3.9	5,109	-0.08%
2023/06/14	4.1	116.13	8	116.44	117.00	-4	5,097	-0.08%
2023/06/13	2	115.00	3	114.18	115.00	-1	5,123	-0.02%
2023/06/09	6	111.00	1	111.00	112.00	5	5,216	0.10%
2023/06/08	10	112.60	0	0.00	111.50	10	5,251	0.19%
2023/06/07	9	115.89	1	116.00	116.00	8	5,260	0.15%
2023/06/06	3	118.00	0.1	118.50	117.50	2.9	5,269	0.06%
2023/06/05	3	117.67	8	118.81	119.00	-5	5,305	-0.09%
2023/06/02	22	118.84	58	118.67	118.00	-36	5,298	-0.68%
2023/06/01	3	115.67	5.1	116.49	116.50	-2.1	5,261	-0.04%
2023/05/31	1.2	116.08	2	116.50	116.50	-0.8	5,425	-0.01%
2023/05/30	3.1	116.48	4	116.00	115.50	-0.9	5,456	-0.02%
2023/05/29	9	117.17	12.5	118.68	116.00	-3.5	5,453	-0.06%
2023/05/26	2.2	116.18	15.2	115.54	115.50	-13	5,331	-0.24%
2023/05/25	7.1	113.28	10.3	113.38	112.00	-3.3	5,240	-0.06%
2023/05/24	2	110.00	0	0.00	111.00	2	5,096	0.04%
2023/05/23	9	112.11	6	112.92	112.50	3	5,155	0.06%
2023/05/22	2	110.00	2	110.50	111.00	0	5,175	0.00%
2023/05/19	1.2	112.67	1.1	110.59	110.50	0.1	5,241	0.00%
2023/05/18	1	111.00	7.3	111.36	112.00	-6.3	5,344	-0.12%
2023/05/16	2	108.00	0	0.00	108.00	2	5,506	0.04%
2023/05/15	2	106.75	2	108.00	106.50	0	5,544	0.00%
2023/05/11	1	110.50	3	109.50	109.50	-2	5,615	-0.04%
2023/05/10	4.3	110.03	1.4	110.15	110.00	2.9	5,636	0.05%
2023/05/09	1	112.00	3.1	111.00	111.00	-2.1	5,678	-0.04%
2023/05/08	3	111.50	19.4	112.07	111.00	-16.4	5,818	-0.28%
2023/05/05	0.3	109.50	0.1	109.50	109.50	0.2	5,843	0.00%
2023/05/04	1	107.50	2	107.75	108.00	-1	5,960	-0.02%
2023/05/03	2	105.50	0	0.00	107.00	2	6,126	0.03%
2023/05/02	14	108.39	6	108.67	106.50	8	6,160	0.13%
2023/04/28	3	110.00	13	111.38	110.50	-10	6,142	-0.16%
2023/04/27	2	107.50	9	107.72	107.50	-7	6,023	-0.12%
2023/04/26	1	109.50	5	107.90	109.50	-4	6,040	-0.07%
2023/04/25	7.1	104.85	2	105.50	104.50	5.1	6,022	0.08%
2023/04/24	2	107.51	0	0.00	108.50	2	5,935	0.03%
2023/04/21	2	109.50	0	0.00	107.50	2	5,962	0.03%
2023/04/20	1.2	108.20	0	0.00	107.50	1.2	5,966	0.02%
2023/04/19	19.1	110.08	0	0.00	108.50	19.1	6,045	0.32%
2023/04/18	3.1	113.16	2	112.50	112.50	1.1	6,016	0.02%
2023/04/17	4	113.38	0	113.00	113.50	4	6,085	0.07%
2023/04/14	0	115.00	0	0.00	113.50	0	6,137	0.00%
2023/04/13	2	114.00	1	113.51	113.50	1	6,169	0.02%
2023/04/12	5	115.00	0.1	115.50	115.00	4.9	6,195	0.08%
2023/04/11	1	114.50	1	115.50	115.50	0	6,252	0.00%
2023/04/10	0.1	114.50	0	0.00	114.00	0.1	6,268	0.00%
2023/04/07	2	114.75	1	114.00	114.00	1	6,313	0.02%
2023/04/06	0	0.00	2	114.00	116.00	-2	6,292	-0.03%
2023/03/31	1	116.01	0	0.00	116.00	1	6,397	0.02%
2023/03/30	3	116.83	8	116.38	116.00	-5	6,554	-0.08%
2023/03/29	0	0.00	2	113.50	114.00	-2	6,798	-0.03%
2023/03/28	2.1	114.96	3	113.67	113.00	-1	7,272	-0.01%
2023/03/27	4	116.25	10.1	116.25	115.50	-6.1	7,392	-0.08%
2023/03/24	11.2	118.49	20.2	119.65	117.00	-9.1	7,644	-0.12%
2023/03/23	3.1	118.32	18	117.80	119.00	-14.9	7,473	-0.20%
2023/03/22	7.1	118.14	5	118.40	117.50	2.1	7,466	0.03%
2023/03/21	6	116.75	8.2	117.41	117.00	-2.2	7,428	-0.03%
2023/03/20	3	116.67	2	116.25	116.00	1	7,431	0.01%
2023/03/17	2.2	115.50	8	115.56	116.00	-5.8	7,633	-0.08%
2023/03/16	14.5	114.26	4	113.50	113.50	10.5	7,892	0.13%
2023/03/15	5	115.20	8	115.38	115.00	-3	8,401	-0.04%
2023/03/14	6	112.42	4	113.13	113.50	2	8,566	0.02%
2023/03/13	10	111.70	2	113.75	114.00	8	8,944	0.09%
2023/03/10	7	114.57	5.8	114.54	113.00	1.2	9,091	0.01%
2023/03/09	7.2	116.49	3.3	117.85	115.50	4	9,511	0.04%
2023/03/08	2	116.25	0	0.00	116.50	2	9,555	0.02%
2023/03/07	31	115.63	8.8	115.73	115.50	22.2	9,625	0.23%
2023/03/06	11	118.00	4.5	117.78	118.00	6.5	9,665	0.07%
2023/03/03	2	115.02	15.1	116.13	116.50	-13	9,774	-0.13%
2023/03/02	6	112.17	5.1	112.51	113.00	1	9,703	0.01%
2023/03/01	1.1	108.30	5	111.10	111.50	-3.9	9,719	-0.04%
2023/02/24	1	110.50	5	109.20	108.50	-4	9,782	-0.04%
2023/02/23	1.1	109.09	72.1	109.15	110.50	-71	9,857	-0.72%
2023/02/22	4	109.25	1.3	108.52	108.50	2.8	10,099	0.03%
2023/02/21	65.2	111.10	5	110.60	111.00	60.2	10,281	0.59%
2023/02/20	6	109.83	5	109.90	109.00	1	10,426	0.01%
2023/02/17	9.2	109.73	4.1	109.63	110.00	5.2	10,640	0.05%
2023/02/16	10.1	111.01	10	111.65	111.50	0.1	10,961	0.00%
2023/02/15	6.4	109.69	6.5	110.01	111.50	-0.1	11,501	0.00%
2023/02/14	4.4	108.00	5.1	108.50	109.00	-0.7	11,654	-0.01%
2023/02/13	9	105.78	0	0.00	105.00	9	12,340	0.07%
2023/02/10	0.2	108.06	0	0.00	107.00	0.2	12,731	0.00%
2023/02/09	2	109.75	1	109.00	109.00	1	12,945	0.01%
2023/02/08	8.2	109.96	7	110.21	110.00	1.2	13,163	0.01%
2023/02/07	4	108.88	3	109.50	109.50	1	13,350	0.01%
2023/02/06	17.1	108.36	6	108.67	108.50	11.1	13,602	0.08%
2023/02/03	8	116.06	0	0.00	115.00	8	13,644	0.06%
2023/02/02	8	118.44	8	118.44	119.00	0	13,761	0.00%
2023/02/01	19.5	116.45	10.1	116.60	117.00	9.4	13,847	0.07%
2023/01/31	2	111.75	4.2	111.88	112.50	-2.2	13,907	-0.02%
2023/01/30	5.3	111.12	7	110.93	111.50	-1.8	14,327	-0.01%
2023/01/17	0	0.00	5	108.00	108.00	-5	14,615	-0.03%
2023/01/16	3	107.83	1	107.50	108.50	2	15,173	0.01%
2023/01/13	5	107.70	3	106.84	105.50	2	15,301	0.01%
2023/01/12	3	107.33	0	0.00	106.00	3	15,474	0.02%
2023/01/11	0	0.00	1	108.00	107.00	-1	15,764	-0.01%
2023/01/10	1	106.50	0	0.00	106.50	1	16,253	0.01%
2023/01/09	3.1	107.80	2	107.98	107.50	1	16,589	0.01%
2023/01/06	1.1	103.62	2	107.00	106.50	-1	16,673	-0.01%
2023/01/05	3	104.32	8	102.99	102.50	-5	16,733	-0.03%
2023/01/04	12	104.63	11	103.55	103.00	1	16,804	0.01%
2023/01/03	4	104.62	3	106.00	106.00	1	16,887	0.01%
2022/12/30	1	107.50	1.1	104.61	104.50	-0.1	17,066	0.00%
2022/12/29	1.1	105.05	1.1	105.04	106.00	0	17,146	0.00%
2022/12/28	2	105.50	0	0.00	104.50	2	17,392	0.01%
2022/12/27	2.1	107.26	0	0.00	107.50	2.1	17,562	0.01%
2022/12/26	0	106.50	1	106.50	106.00	-1	17,621	-0.01%
2022/12/23	5	107.50	8.1	106.62	107.00	-3.1	17,780	-0.02%
2022/12/22	3.1	107.00	3.5	106.00	107.00	-0.4	17,871	0.00%
2022/12/21	7.1	105.28	4	105.50	106.50	3.1	17,832	0.02%
2022/12/20	18.5	107.14	17	107.35	109.50	1.5	17,695	0.01%
2022/12/19	7	111.14	2.2	112.77	112.00	4.9	17,412	0.03%
2022/12/16	21.5	112.68	1.2	114.37	112.00	20.4	17,414	0.12%
2022/12/15	2	117.50	2	116.75	118.00	0	17,256	0.00%
2022/12/14	2.5	116.77	1	117.00	116.50	1.5	17,352	0.01%
2022/12/13	1.2	118.21	1.1	115.00	115.00	0.2	17,372	0.00%
2022/12/12	4	116.88	3	116.83	117.00	1	17,320	0.01%
2022/12/09	7.1	117.79	7.3	116.68	117.50	-0.1	17,309	0.00%
2022/12/08	9.3	119.32	11.7	118.87	120.00	-2.4	17,160	-0.01%
2022/12/07	23.3	124.85	4.3	125.76	121.50	19	17,051	0.11%
2022/12/06	9.4	136.85	21.1	136.64	134.50	-11.7	16,598	-0.07%
2022/12/05	11	137.56	22.1	139.02	138.50	-11.1	16,437	-0.07%
2022/12/02	6	132.33	20	132.40	133.00	-14	16,119	-0.09%
2022/12/01	16.7	130.41	31.5	129.33	130.50	-14.8	16,148	-0.09%
2022/11/30	1.5	122.05	6.1	121.93	122.50	-4.6	15,750	-0.03%
2022/11/29	7	120.64	3	120.50	121.00	4	15,778	0.03%
2022/11/28	2	120.50	3	121.50	122.00	-1	15,889	-0.01%
2022/11/25	3	121.83	5	121.20	120.50	-2	16,141	-0.01%
2022/11/24	1	119.00	3	119.50	120.00	-2	15,990	-0.01%
2022/11/23	5	118.50	0.1	117.50	117.50	5	15,932	0.03%
2022/11/22	3	117.50	0	0.00	118.00	3	15,953	0.02%
2022/11/21	2.4	117.11	3	117.33	117.00	-0.6	15,944	0.00%
2022/11/18	19.4	118.01	3.1	116.35	116.00	16.2	15,912	0.10%
2022/11/17	11.3	120.68	1.7	120.05	120.00	9.5	15,766	0.06%
2022/11/16	9.1	121.51	16.2	121.35	121.50	-7.1	15,764	-0.05%
2022/11/15	5	120.20	7	119.29	121.50	-2	15,744	-0.01%
2022/11/14	8.1	120.88	8	119.31	119.00	0.1	15,626	0.00%
2022/11/11	17	121.79	21.1	121.78	119.50	-4.1	15,359	-0.03%
2022/11/10	7	111.79	20.1	112.40	113.00	-13.1	14,764	-0.09%
2022/11/09	26.1	111.85	35	112.64	113.50	-8.9	14,573	-0.06%
2022/11/08	12	107.83	18.8	106.54	106.50	-6.8	14,070	-0.05%
2022/11/07	4.3	103.65	12.8	103.22	104.00	-8.5	13,845	-0.06%
2022/11/04	19	104.21	3.1	104.02	105.00	15.9	13,717	0.12%
2022/11/03	7.4	106.18	7	106.21	106.50	0.4	13,615	0.00%
2022/11/02	16	107.50	11.3	107.63	107.50	4.7	13,553	0.03%
2022/11/01	2	106.25	6	105.00	105.00	-4	13,357	-0.03%
2022/10/31	7.3	105.00	16	104.84	104.50	-8.7	13,314	-0.07%
2022/10/28	14	104.71	4.1	104.36	103.50	10	13,372	0.07%
2022/10/27	13.1	102.54	9.1	103.12	104.00	4	13,498	0.03%
2022/10/26	37.3	103.16	23.1	101.28	101.50	14.2	13,425	0.11%
2022/10/25	2.1	104.98	17	104.35	104.50	-14.9	13,090	-0.11%
2022/10/24	12.1	105.20	14	105.85	102.50	-1.9	12,999	-0.01%
2022/10/21	12	101.75	5	101.61	100.00	7	12,968	0.05%
2022/10/20	15	99.34	8	99.39	100.50	7	13,114	0.05%
2022/10/19	4	104.25	3.3	102.67	102.00	0.7	13,204	0.01%
2022/10/18	12	103.21	16	105.06	102.50	-4	13,000	-0.03%
2022/10/17	7.1	98.11	7.1	99.41	103.50	0	12,646	0.00%
2022/10/14	8.1	97.62	10.8	98.44	99.50	-2.7	12,567	-0.02%
2022/10/13	2.3	93.17	1	90.50	90.50	1.3	12,680	0.01%
2022/10/12	3	94.23	3	94.63	95.30	0	12,686	0.00%
2022/10/11	5	95.32	4	95.80	92.50	1	12,786	0.01%
2022/10/07	2	102.25	1.5	101.09	100.50	0.5	12,896	0.00%
2022/10/06	0	0.00	3	98.93	100.50	-3	12,854	-0.02%
2022/10/05	10.2	100.30	7.3	98.66	99.00	2.9	12,920	0.02%
2022/10/04	6	98.05	14.3	98.22	99.90	-8.3	12,821	-0.06%
2022/10/03	9.5	91.23	23	93.93	94.40	-13.5	12,678	-0.11%
2022/09/30	5	89.24	6	91.02	93.00	-1	12,805	-0.01%
2022/09/29	11	92.24	9.1	91.02	90.30	1.9	12,880	0.01%
2022/09/28	8	93.81	7	93.06	92.00	1	12,806	0.01%
2022/09/27	12.1	96.15	5	96.36	96.70	7.1	12,851	0.06%
2022/09/26	6.1	94.55	5.9	93.47	92.60	0.2	12,840	0.00%
2022/09/23	14	99.67	3.4	98.62	98.00	10.6	12,910	0.08%
2022/09/22	5.2	101.00	1	101.00	100.00	4.2	12,866	0.03%
2022/09/21	1	103.00	0.3	103.00	103.00	0.7	12,833	0.01%
2022/09/20	2.1	104.33	5	104.60	105.00	-2.9	12,853	-0.02%
2022/09/19	1.2	106.50	1.1	105.68	105.50	0.1	12,941	0.00%
2022/09/16	0	106.50	1	105.50	105.50	-1	13,033	-0.01%
2022/09/15	4	109.50	3	108.17	108.00	1	13,263	0.01%
2022/09/14	1.2	107.85	1	108.00	109.50	0.2	13,373	0.00%
2022/09/13	2.1	113.45	1	111.50	111.50	1.1	13,424	0.01%
2022/09/12	1	115.50	7.4	114.87	114.00	-6.4	13,462	-0.05%
2022/09/08	2	110.25	1	110.00	111.50	1	13,670	0.01%
2022/09/07	10.4	109.09	6	108.58	108.50	4.4	13,949	0.03%
2022/09/06	5.4	112.49	1	114.00	112.00	4.4	14,099	0.03%
2022/09/05	4.4	112.53	6.5	113.42	111.50	-2.1	14,128	-0.02%
2022/09/02	11	112.05	10	112.00	111.50	1	14,070	0.01%
2022/09/01	14.9	113.80	13.4	114.72	111.50	1.5	13,951	0.01%
2022/08/31	1	121.50	1	121.06	123.00	0	13,744	0.00%
2022/08/30	8	123.00	9	122.28	122.50	-1	13,797	-0.01%
2022/08/29	10	121.05	0.3	121.00	121.50	9.7	13,856	0.07%
2022/08/26	7.2	129.22	5.1	127.92	127.00	2.1	13,872	0.02%
2022/08/25	0	0.00	1.2	128.58	129.00	-1.2	13,911	-0.01%
2022/08/24	3.1	127.15	5	127.60	125.50	-1.9	14,102	-0.01%
2022/08/23	22.3	131.12	14	129.75	128.50	8.3	14,148	0.06%
2022/08/22	8.7	138.42	4	138.50	136.50	4.7	14,263	0.03%
2022/08/19	4	135.88	6.3	136.42	137.00	-2.3	14,409	-0.02%
2022/08/18	3	132.82	6	133.58	134.00	-3	14,598	-0.02%
2022/08/17	1.4	133.08	3	135.00	133.00	-1.6	14,786	-0.01%
2022/08/16	17.2	135.96	8	134.56	134.00	9.2	14,910	0.06%
2022/08/15	10.2	134.61	12	135.44	135.50	-1.8	14,923	-0.01%
2022/08/12	2.2	130.33	5	131.20	131.00	-2.8	14,717	-0.02%
2022/08/11	20	128.88	17	128.12	128.00	3	14,565	0.02%
2022/08/10	5.1	127.88	8	127.63	125.50	-2.9	14,606	-0.02%
2022/08/09	3.1	128.03	9	130.00	129.50	-5.9	14,629	-0.04%
2022/08/08	1	124.00	3	126.67	129.00	-2	14,652	-0.01%
2022/08/05	7	125.00	3.1	125.51	126.50	3.9	14,664	0.03%
2022/08/04	9.2	123.57	8.1	120.94	121.00	1.1	14,570	0.01%
2022/08/03	15	125.44	5.2	125.40	124.00	9.8	14,372	0.07%
2022/08/02	14.4	129.60	14	131.39	130.00	0.4	14,162	0.00%
2022/08/01	25	133.72	5.2	134.94	134.00	19.8	14,122	0.14%
2022/07/29	18	134.39	33	137.03	136.00	-15	14,179	-0.11%
2022/07/28	47.3	133.00	7.2	137.09	130.50	40.1	14,090	0.28%
2022/07/27	7	148.07	26	147.00	149.00	-19	13,770	-0.14%
2022/07/26	21	143.10	4	145.38	141.50	17	13,583	0.13%
2022/07/25	1	143.00	3	143.50	146.00	-2	13,607	-0.01%
2022/07/22	0	144.00	0.2	144.00	145.00	-0.1	13,846	0.00%
2022/07/21	3.3	144.06	13	144.50	145.00	-9.7	14,210	-0.07%
2022/07/20	36.2	140.05	45.1	138.63	138.50	-8.9	14,200	-0.06%
2022/07/19	9.1	136.17	10	135.20	134.50	-1	14,036	-0.01%
2022/07/18	8	135.25	4	136.38	137.00	4	14,026	0.03%
2022/07/15	13	132.92	16	133.28	133.50	-3	13,869	-0.02%
2022/07/14	0.1	131.50	3	133.33	133.50	-3	13,727	-0.02%
2022/07/13	4	130.38	9	132.05	128.50	-5	13,674	-0.04%
2022/07/12	18.1	126.64	9	125.39	126.00	9	13,583	0.07%
2022/07/11	11	135.32	8	136.00	134.00	3	13,473	0.02%
2022/07/08	27.1	136.00	23	137.65	135.00	4.1	13,560	0.03%
2022/07/07	5	134.10	28	132.36	134.00	-23	13,480	-0.17%
2022/07/06	22	128.82	1	127.00	127.50	21	13,380	0.16%
2022/07/05	17	129.00	31	133.74	133.00	-14	13,413	-0.10%
2022/07/04	1	133.96	2.1	129.84	130.50	-1.1	13,325	-0.01%
2022/07/01	15	131.24	0	130.00	130.00	15	13,481	0.11%
2022/06/30	0	143.67	1	144.00	142.50	-1	13,388	-0.01%
2022/06/29	6	141.83	8	142.88	143.00	-2	13,495	-0.01%
2022/06/28	12	143.29	3	142.00	144.00	9	13,495	0.07%
2022/06/27	1	152.00	9	152.83	151.00	-8	13,503	-0.06%
2022/06/24	0	0.00	1	141.50	142.50	-1	13,538	-0.01%
2022/06/23	15	141.20	9	139.56	138.50	6	13,436	0.04%
2022/06/22	34	148.47	32	149.98	145.00	2	13,301	0.02%
2022/06/21	6	150.50	13.2	149.17	153.00	-7.2	13,194	-0.05%
2022/06/20	7	146.36	8.4	146.82	143.00	-1.4	13,158	-0.01%
2022/06/17	23	145.30	21.3	146.02	148.00	1.7	13,111	0.01%
2022/06/16	6.1	146.83	9.1	148.70	143.00	-3	13,017	-0.02%
2022/06/15	42.1	154.47	12	154.38	148.00	30.1	12,813	0.23%
2022/06/14	3	158.67	7	162.29	163.00	-4	12,769	-0.03%
2022/06/13	12	161.50	2	161.75	161.00	10	12,835	0.08%
2022/06/10	10	165.79	7	167.71	168.00	3	12,980	0.02%
2022/06/09	2	168.25	6	171.00	167.50	-4	12,990	-0.03%
2022/06/08	1	168.50	6.1	169.33	168.50	-5.1	12,915	-0.04%
2022/06/07	6	166.75	2	167.25	166.50	4	12,937	0.03%
2022/06/06	4	168.88	15	169.07	170.00	-11	13,001	-0.08%
2022/06/02	9	165.11	8	166.25	167.50	1	13,095	0.01%
2022/06/01	34.2	167.27	5	167.50	166.00	29.2	13,153	0.22%
2022/05/31	9.1	171.94	8	173.00	175.00	1	13,006	0.01%
2022/05/30	6	167.00	7.1	168.37	172.50	-1.1	12,960	-0.01%
2022/05/27	2	159.25	15	164.63	160.50	-13	12,843	-0.10%
2022/05/26	4.1	157.01	1	153.73	156.50	3	13,010	0.02%
2022/05/25	17	159.35	5	161.10	164.50	12	13,056	0.09%
2022/05/24	19	166.41	8	163.75	160.50	11	12,946	0.09%
2022/05/23	2	172.75	4	172.00	171.50	-2	12,797	-0.02%
2022/05/20	7	171.79	4	170.50	169.00	3	12,785	0.02%
2022/05/19	2	171.49	2	170.00	173.50	0	12,806	0.00%
2022/05/18	1	175.00	1	177.50	175.00	0	12,902	0.00%
2022/05/17	14	170.75	15	172.40	174.00	-1	12,822	-0.01%
2022/05/16	6	173.42	4	169.88	169.50	2	12,833	0.02%
2022/05/13	1	171.49	2	172.00	172.50	-1	12,711	-0.01%
2022/05/12	2	169.00	1	165.50	164.00	1	12,656	0.01%
2022/05/10	6	169.33	8	168.06	172.00	-2	12,687	-0.02%
2022/05/09	1	168.00	0	170.50	166.50	1	12,792	0.01%
2022/05/06	8	171.19	14	174.43	170.50	-6	12,849	-0.05%
2022/05/05	7	183.49	3	182.17	181.00	4	12,688	0.03%
2022/05/04	5	178.10	3.1	179.62	177.00	2	12,499	0.02%
2022/05/03	3	172.17	3	172.33	175.00	0	12,356	0.00%
2022/04/29	1	172.00	14	167.58	171.50	-13	12,334	-0.11%
2022/04/28	11	161.09	2	163.00	160.50	9	12,098	0.07%
2022/04/27	19.1	164.29	3.1	163.69	167.50	16	11,828	0.14%
2022/04/26	5.1	173.09	1	182.50	168.50	4.1	11,380	0.04%
2022/04/25	2	176.73	2	178.25	178.00	0	11,284	0.00%
2022/04/22	5	185.90	1	192.50	184.00	4	11,231	0.04%
2022/04/21	1	194.50	2	196.00	197.00	-1	11,195	-0.01%
2022/04/20	7	192.29	6	193.08	192.50	1	11,212	0.01%
2022/04/19	0	0.00	1.1	189.37	188.50	-1.1	11,181	-0.01%
2022/04/18	2	183.99	4	180.63	184.00	-2	11,184	-0.02%
2022/04/15	8	182.63	8	181.44	181.00	0	11,315	0.00%
2022/04/14	3.1	190.45	4	189.16	189.50	-1	11,392	-0.01%
2022/04/13	4	183.63	2	184.54	187.00	2	11,354	0.02%
2022/04/12	1	189.50	3	184.55	185.50	-2	11,335	-0.02%
2022/04/11	3.2	184.30	7	186.20	182.50	-3.9	11,225	-0.03%
2022/04/08	10.1	194.05	0	0.00	192.00	10.1	11,119	0.09%
2022/04/07	9	198.61	5.1	200.89	192.50	3.9	11,093	0.04%
2022/04/06	4.6	200.36	5	202.39	205.00	-0.5	10,782	0.00%
2022/04/01	3	201.94	8	200.07	202.50	-5	10,648	-0.05%
2022/03/31	7	193.50	5	194.60	194.50	2	10,713	0.02%
2022/03/30	3	197.83	1.2	197.52	198.00	1.8	10,682	0.02%
2022/03/29	6.1	196.40	4.1	194.12	193.50	2	10,621	0.02%
2022/03/28	1.2	199.43	1	200.47	201.00	0.1	10,430	0.00%
2022/03/25	6	203.33	4.1	204.49	203.00	1.9	10,409	0.02%
2022/03/24	2	202.00	3	201.83	202.00	-1	10,308	-0.01%
2022/03/23	3.2	200.23	6	200.59	199.50	-2.9	10,287	-0.03%
2022/03/22	2	193.50	1	193.01	193.50	1	10,185	0.01%
2022/03/21	0	0.00	4.1	192.77	192.00	-4.1	10,192	-0.04%
2022/03/18	3	184.17	5	184.80	188.00	-2	10,105	-0.02%
2022/03/17	1.1	181.64	3.1	182.07	186.50	-2.1	10,020	-0.02%
2022/03/16	5.1	174.46	7.2	175.25	172.50	-2.1	9,818	-0.02%
2022/03/15	9.1	175.69	6.1	173.59	172.00	3	9,746	0.03%
2022/03/14	7.1	186.87	5	188.00	188.00	2.1	9,658	0.02%
2022/03/11	6.1	191.01	8.1	191.38	193.00	-2	9,703	-0.02%
2022/03/10	0.1	196.00	3.1	194.22	197.00	-3	9,742	-0.03%
2022/03/09	6.1	188.46	6.2	186.33	186.00	0	9,942	0.00%
2022/03/08	10	189.36	2	191.50	185.50	8	10,028	0.08%
2022/03/07	9.2	203.55	5.3	199.75	197.00	3.9	9,976	0.04%
2022/03/04	1	213.00	1	218.50	217.50	0	10,116	0.00%
2022/03/03	10.6	218.26	9	220.61	217.00	1.6	10,209	0.02%
2022/03/02	10.1	219.22	8.1	219.63	222.50	2	10,300	0.02%
2022/03/01	26	228.46	14	234.09	224.50	12	10,268	0.12%
2022/02/25	9.2	223.18	11.1	222.63	227.00	-1.9	9,965	-0.02%
2022/02/24	4.1	216.39	9	216.50	212.00	-4.9	9,643	-0.05%
2022/02/23	0.1	213.50	1	212.56	213.50	-0.9	9,527	-0.01%
2022/02/22	7.1	211.78	1	209.00	210.00	6.1	9,546	0.06%
2022/02/21	1.1	216.07	3	215.00	216.50	-1.9	9,569	-0.02%
2022/02/18	0	0.00	0	219.75	218.00	0	9,639	0.00%
2022/02/17	0.1	218.83	1	213.50	214.50	-0.9	9,695	-0.01%
2022/02/16	6	220.58	2	217.77	217.50	4	9,885	0.04%
2022/02/15	1	221.00	0	218.33	215.50	1	9,957	0.01%
2022/02/14	1	214.50	2	216.75	215.50	-1	10,091	-0.01%
2022/02/11	6	221.25	3	222.00	221.50	3	10,208	0.03%
2022/02/10	3	220.33	1.1	222.12	221.00	2	10,273	0.02%
2022/02/09	2.1	214.75	2.1	215.96	224.50	0	10,328	0.00%
2022/02/08	2	208.23	3.1	207.35	210.00	-1	10,357	-0.01%
2022/01/26	0	0.00	0	202.50	201.50	0	10,728	0.00%
2022/01/25	7	201.57	1	200.00	198.00	6	11,165	0.05%
2022/01/24	2	201.47	3.1	200.72	206.00	-1.1	11,590	-0.01%
2022/01/21	2.1	204.05	2.1	204.10	200.50	0	12,083	0.00%
2022/01/20	2	211.25	4	211.00	213.00	-2	12,331	-0.02%
2022/01/19	4	213.50	4	213.00	213.00	0	13,147	0.00%
2022/01/18	6	215.92	5.1	218.86	217.50	0.9	13,603	0.01%
2022/01/17	1	203.04	4	206.26	208.50	-3	13,734	-0.02%
2022/01/14	0.1	197.83	0.1	199.50	201.00	-0.1	14,096	0.00%
2022/01/12	2	200.75	3	201.50	201.00	-1	15,503	-0.01%
2022/01/11	0.1	202.89	1	200.50	200.00	-0.9	15,874	-0.01%
2022/01/10	7.1	208.19	4	205.75	206.50	3.1	16,040	0.02%
2022/01/07	4.1	215.90	1	220.50	212.50	3.1	16,284	0.02%
2022/01/06	2	226.00	0	0.00	228.00	2	16,485	0.01%
2022/01/05	8.1	230.07	2.2	237.05	230.00	5.9	16,749	0.04%
2022/01/04	1	234.00	3	238.83	235.50	-2	17,006	-0.01%
2021/12/30	2	237.75	1	234.50	233.00	1	17,819	0.01%
2021/12/29	1	239.50	4	236.88	236.50	-3	17,930	-0.02%
2021/12/28	8	238.44	1	238.50	239.50	7	18,294	0.04%
2021/12/27	6	244.93	11	244.18	237.00	-5	18,566	-0.03%
2021/12/24	1.2	238.17	7	239.79	238.50	-5.8	18,515	-0.03%
2021/12/23	4	236.25	5.2	236.28	237.50	-1.2	18,745	-0.01%
2021/12/22	7	229.71	9	231.22	232.00	-2	18,920	-0.01%
2021/12/20	3	227.50	1	226.03	226.50	2	19,327	0.01%
2021/12/17	1	230.00	1	231.50	231.00	0	19,509	0.00%
2021/12/16	1	230.00	12.1	233.04	233.50	-11.1	19,787	-0.06%
2021/12/15	2	223.00	4	225.88	227.00	-2	19,869	-0.01%
2021/12/14	2	224.48	1	220.00	220.00	1	19,971	0.01%
2021/12/13	1.1	227.55	9	228.56	230.50	-7.9	20,096	-0.04%
2021/12/10	21.1	225.79	4	226.25	225.50	17.1	20,165	0.08%
2021/12/09	5.1	233.29	11	236.86	229.50	-6	20,198	-0.03%
2021/12/08	4	235.63	5	236.50	237.00	-1	20,324	0.00%
2021/12/07	15.1	233.30	4	235.00	228.00	11.1	20,560	0.05%
2021/12/06	7	236.00	2	235.25	237.00	5	20,856	0.02%
2021/12/03	5	240.00	24.1	239.90	241.00	-19.1	21,325	-0.09%
2021/12/02	2	228.02	1	230.50	230.00	1	21,728	0.00%
2021/12/01	9.1	232.40	1	231.00	228.00	8.1	22,102	0.04%
2021/11/30	8	238.69	12	240.79	240.50	-4	22,466	-0.02%
2021/11/29	7	225.57	7	229.57	234.00	0	22,504	0.00%
2021/11/26	8	234.25	5.1	231.40	231.00	2.9	22,542	0.01%
2021/11/25	10	238.75	11	240.00	239.00	-1	22,725	0.00%
2021/11/24	1.1	238.18	2	239.02	234.50	-0.9	22,834	0.00%
2021/11/23	3.1	232.82	1	235.00	232.00	2.1	23,249	0.01%
2021/11/22	3	232.50	3	234.00	238.00	0	23,423	0.00%
2021/11/19	1	239.00	1	237.00	235.00	0	23,817	0.00%
2021/11/18	1.1	234.68	0.3	237.00	236.50	0.8	24,138	0.00%
2021/11/17	2.3	234.15	4.1	237.12	243.00	-1.8	24,245	-0.01%
2021/11/16	18.1	236.56	4	235.75	236.00	14.1	24,279	0.06%
2021/11/15	14	246.93	4	255.38	243.00	10	24,276	0.04%
2021/11/12	2	250.25	10	250.46	251.00	-8	24,240	-0.03%
2021/11/11	7	248.00	6	245.50	243.50	1	24,079	0.00%
2021/11/10	9	246.05	8	246.44	250.00	1	23,974	0.00%
2021/11/09	9	245.78	18	246.00	243.50	-9	23,930	-0.04%
2021/11/08	9	242.66	13.1	242.72	242.50	-4.1	23,982	-0.02%
2021/11/05	21	243.67	18	244.44	249.50	3	23,957	0.01%
2021/11/04	14.1	243.15	8	242.31	242.00	6.1	23,880	0.03%
2021/11/03	4.1	237.00	4	234.25	241.50	0.1	23,773	0.00%
2021/11/02	11	242.44	12	239.71	233.00	-1	23,548	0.00%
2021/11/01	26	249.21	13.1	248.55	239.50	12.9	23,279	0.06%
2021/10/29	20	245.13	24	246.15	244.00	-4	22,958	-0.02%
2021/10/28	21.2	248.87	23	247.26	246.50	-1.8	22,556	-0.01%
2021/10/27	36.1	250.00	42.3	251.03	249.50	-6.2	22,275	-0.03%
2021/10/26	22	246.82	19	242.36	236.00	3	21,599	0.01%
2021/10/25	12	239.38	18	242.03	245.00	-6	21,430	-0.03%
2021/10/22	15	239.47	6	238.67	236.50	9	21,501	0.04%
2021/10/21	26.3	238.15	19	234.96	233.00	7.3	21,414	0.03%
2021/10/20	38	241.92	31.1	242.46	248.00	6.9	20,975	0.03%
2021/10/19	7	227.43	23	228.45	237.50	-16	20,214	-0.08%
2021/10/18	6	211.58	5	213.70	216.00	1	20,181	0.00%
2021/10/15	10	209.45	13.2	211.90	210.00	-3.2	20,158	-0.02%
2021/10/14	6.1	206.69	4	200.50	200.00	2.1	19,953	0.01%
2021/10/13	6.1	212.21	10	203.76	203.00	-3.9	19,745	-0.02%
2021/10/12	17	221.17	14	221.82	219.00	3	19,609	0.02%
2021/10/08	21	214.98	23.3	214.88	221.00	-2.3	19,698	-0.01%
2021/10/07	6	203.85	6.3	204.79	211.00	-0.3	19,487	0.00%
2021/10/06	11.1	199.51	10	193.20	192.00	1.1	19,542	0.01%
2021/10/05	8	193.57	10	193.30	201.50	-2	19,785	-0.01%
2021/10/04	6	201.75	6	200.33	191.00	0	19,784	0.00%
2021/10/01	12	199.96	12	200.46	200.50	0	20,020	0.00%
2021/09/30	9	199.11	13	199.88	202.00	-4	20,296	-0.02%
2021/09/29	10	198.15	3	199.00	193.00	7	20,608	0.03%
2021/09/28	7	205.22	2	202.75	207.00	5	20,728	0.02%
2021/09/27	6	209.73	8	208.25	206.50	-2	20,624	-0.01%
2021/09/24	10	217.10	9	217.72	217.00	1	20,506	0.00%
2021/09/23	7	211.93	6	211.59	215.00	1	20,337	0.00%
2021/09/22	8	204.44	7	204.43	204.00	1	20,080	0.00%
2021/09/17	2	205.25	8	209.19	212.00	-6	20,105	-0.03%
2021/09/16	10	205.70	9	206.67	205.00	1	20,087	0.00%
2021/09/15	3	203.00	2	198.00	204.00	1	20,140	0.00%
2021/09/14	3	206.17	3	203.50	202.50	0	20,576	0.00%
2021/09/13	2.1	204.14	2	208.00	202.50	0.1	21,004	0.00%
2021/09/10	7	203.36	6	202.52	209.50	1	21,183	0.00%
2021/09/09	6	199.17	10	201.85	204.00	-4	21,152	-0.02%
2021/09/08	20	208.15	14	201.64	200.50	6	20,915	0.03%
2021/09/07	13	218.42	16	220.65	222.50	-3	20,466	-0.01%
2021/09/06	28.5	223.41	26.1	223.89	229.00	2.4	19,797	0.01%
2021/09/03	4.5	214.17	10	209.46	219.00	-5.5	19,314	-0.03%
2021/09/02	5	202.40	13	201.92	202.50	-8	18,905	-0.04%
2021/09/01	5	197.20	4.1	198.55	198.00	0.9	18,890	0.00%
2021/08/31	15	199.27	23.1	194.47	200.50	-8.1	19,285	-0.04%
2021/08/30	12	203.75	9	203.50	205.00	3	19,724	0.02%
2021/08/27	16	205.69	12	205.88	202.00	4	19,769	0.02%
2021/08/26	6	191.83	2	193.23	196.00	4	19,606	0.02%
2021/08/25	23	193.54	34.1	196.50	195.50	-11.1	19,482	-0.06%
2021/08/24	9	184.34	4.1	181.88	185.00	4.9	19,144	0.03%
2021/08/23	2.1	181.67	11	182.64	184.50	-8.9	18,981	-0.05%
2021/08/20	9	167.72	11	169.14	168.00	-2	18,870	-0.01%
2021/08/19	2	167.75	1	170.00	159.00	1	18,780	0.01%
2021/08/18	6	168.83	4	170.88	172.50	2	18,751	0.01%
2021/08/17	3	172.83	2	170.00	165.50	1	18,722	0.01%
2021/08/16	3	174.83	3	172.67	172.50	0	18,727	0.00%
2021/08/13	2	173.25	1	172.50	174.50	1	18,812	0.01%
2021/08/12	2	177.49	3	177.67	180.00	-1	18,829	-0.01%
2021/08/11	3.1	176.44	3	170.50	170.50	0.1	18,676	0.00%
2021/08/10	1	172.56	10	170.25	181.00	-9	18,783	-0.05%
2021/08/09	2	176.50	0	176.50	176.00	2	18,841	0.01%
2021/08/06	7	181.29	5	182.00	181.50	2	18,864	0.01%
2021/08/05	3.1	186.32	3	185.67	186.50	0.1	18,898	0.00%
2021/08/04	9	188.15	2.1	182.14	182.00	6.9	18,944	0.04%
2021/08/03	6.1	188.93	7	189.29	190.00	-0.9	18,935	0.00%
2021/08/02	6	183.83	6	186.08	188.00	0	18,806	0.00%
2021/07/30	16.1	188.66	11.1	190.23	184.00	5	18,849	0.03%
2021/07/29	7	191.36	19	193.13	194.00	-12	18,762	-0.06%
2021/07/28	24.1	174.00	3.1	178.16	179.50	21	18,481	0.11%
2021/07/27	8.1	186.75	6	184.42	184.00	2.1	18,249	0.01%
2021/07/26	3	196.00	4	195.50	197.00	-1	18,009	-0.01%
2021/07/23	8	206.06	6	207.17	199.50	2	17,961	0.01%
2021/07/22	10	203.05	16	202.72	209.50	-6	18,108	-0.03%
2021/07/21	5	193.56	1	196.00	190.50	4	17,898	0.02%
2021/07/20	5	188.50	5	193.00	186.00	0	17,766	0.00%
2021/07/19	4	190.25	3	189.00	186.50	1	17,608	0.01%
2021/07/16	5	190.30	4.1	191.17	193.00	1	17,533	0.01%
2021/07/15	13	190.97	23	192.33	195.50	-10	17,337	-0.06%
2021/07/14	5	182.10	5	184.60	181.00	0	16,919	0.00%
2021/07/13	4.1	184.30	3	177.67	176.50	1.1	16,770	0.01%
2021/07/12	13	183.04	12.2	185.11	188.50	0.8	16,627	0.00%
2021/07/09	5	171.00	5	172.20	176.00	0	16,335	0.00%
2021/07/08	4.2	169.38	6	168.83	174.00	-1.8	16,122	-0.01%
2021/07/07	8	160.38	15	161.53	159.00	-7	15,711	-0.04%
2021/07/06	10	153.60	9.1	155.18	159.00	0.9	15,290	0.01%
2021/07/05	13	136.73	13	141.96	150.00	0	14,862	0.00%
2021/07/02	6	134.33	10	135.90	136.50	-4	14,581	-0.03%
2021/07/01	4.1	132.79	2	129.75	130.00	2.1	14,533	0.01%
2021/06/30	4	132.88	3	133.33	135.00	1	14,662	0.01%
2021/06/29	3	132.17	4	131.87	131.00	-1	14,834	-0.01%
2021/06/28	6	133.50	6	132.42	131.50	0	15,167	0.00%
2021/06/25	6	137.67	5	139.20	136.50	1	15,362	0.01%
2021/06/24	18	139.25	14	140.43	136.50	4	15,430	0.03%
2021/06/23	20	137.82	18	137.31	137.00	2	15,546	0.01%
2021/06/22	6	133.08	14	132.54	137.50	-8	15,065	-0.05%
2021/06/21	31	127.27	28.3	127.96	125.00	2.7	14,550	0.02%
2021/06/18	9	126.44	12	126.00	124.50	-3	14,173	-0.02%
2021/06/17	8	122.63	17.1	122.03	122.00	-9.1	13,875	-0.07%
2021/06/16	4	117.63	3	117.83	115.50	1	13,705	0.01%
2021/06/15	2	119.50	3.2	118.23	118.50	-1.2	13,595	-0.01%
2021/06/11	3.2	121.02	4.2	119.36	118.00	-1	13,544	-0.01%
2021/06/10	1	123.00	1	121.00	121.50	0	13,417	0.00%
2021/06/09	6.2	121.76	10	122.95	121.50	-3.9	13,330	-0.03%
2021/06/08	22.2	126.01	22	124.41	122.00	0.2	13,062	0.00%
2021/06/07	30.2	121.73	29.1	121.35	126.00	1.1	12,554	0.01%
2021/06/04	6.2	116.56	9	116.11	116.00	-2.9	11,828	-0.02%
2021/06/03	10	113.69	13	113.04	118.50	-3	11,556	-0.03%
2021/06/02	1	109.00	1	111.50	108.50	0	11,197	0.00%
2021/06/01	5	110.30	5.1	110.61	109.50	-0.1	11,169	0.00%
2021/05/31	7	109.36	14.6	108.91	109.50	-7.6	11,115	-0.07%
2021/05/28	2	104.50	0	0.00	104.50	2	10,979	0.02%
2021/05/27	0	102.00	0	0.00	103.00	0	10,978	0.00%
2021/05/26	13	106.38	12	106.00	104.50	1	10,998	0.01%
2021/05/25	12	102.17	11	104.82	104.50	1	11,058	0.01%
2021/05/24	0	0.00	1	94.60	96.00	-1	11,321	-0.01%
2021/05/21	8	92.84	26	93.23	94.40	-18	11,439	-0.16%
2021/05/20	8.1	90.10	1	91.50	88.20	7.1	11,606	0.06%
2021/05/19	1	93.70	0	0.00	94.00	1	11,700	0.01%
2021/05/18	4	92.60	4	94.40	94.20	0	11,978	0.00%
2021/05/17	16	90.09	16.1	92.94	90.20	-0.1	12,115	0.00%
2021/05/14	11	89.77	1.1	93.95	89.20	9.9	12,079	0.08%
2021/05/13	1	87.40	7	86.70	86.10	-6	12,285	-0.05%
2021/05/12	2	86.20	3	86.00	87.40	-1	12,262	-0.01%
2021/05/11	2.1	91.29	1	91.20	88.00	1.1	12,169	0.01%
2021/05/10	5.1	98.89	1	99.80	96.20	4.1	12,243	0.03%
2021/05/07	10	100.12	3.1	100.37	100.50	6.9	12,339	0.06%
2021/05/06	7	99.86	7	98.04	95.50	0	12,339	0.00%
2021/05/04	0.1	98.10	1	95.90	97.60	-0.9	12,417	-0.01%
2021/05/03	3	102.63	0	0.00	102.00	3	12,442	0.02%
2021/04/29	3.1	107.44	1	105.50	105.50	2.1	12,594	0.02%
2021/04/28	7	110.50	6	112.50	109.00	1	12,756	0.01%
2021/04/27	6.1	106.20	3	108.17	107.50	3.1	12,631	0.02%
2021/04/26	1.2	110.54	1.4	112.74	111.00	-0.2	12,451	0.00%
2021/04/23	2	110.00	2	111.00	113.00	0	12,412	0.00%
2021/04/22	1	113.50	5	113.20	108.50	-4	12,462	-0.03%
2021/04/20	2	113.50	2	113.25	114.00	0	12,822	0.00%
2021/04/19	11.1	115.66	7	114.86	113.00	4.1	13,083	0.03%
2021/04/16	6	115.67	8.5	115.72	116.50	-2.5	13,118	-0.02%
2021/04/15	12	110.29	8.1	109.84	110.50	3.9	12,997	0.03%
2021/04/14	0	0.00	1	107.00	104.50	-1	13,102	-0.01%
2021/04/13	2.2	109.59	1	111.00	107.50	1.2	13,201	0.01%
2021/04/12	3.1	110.55	3	114.17	112.00	0.1	13,332	0.00%
2021/04/09	7	113.93	7	113.64	112.00	0	13,534	0.00%
2021/04/08	5	114.30	2	113.00	112.00	3	13,409	0.02%
2021/04/07	6.2	113.29	12	113.25	115.00	-5.8	13,361	-0.04%
2021/04/06	6	111.08	12	113.17	116.00	-6	13,343	-0.04%
2021/04/01	14	110.18	5	111.10	109.50	9	13,182	0.07%
2021/03/31	12	110.25	33	109.42	112.00	-21	12,952	-0.16%
2021/03/30	15	106.07	10	105.95	105.50	5	12,575	0.04%
2021/03/29	12	102.29	7	101.64	100.50	5	12,244	0.04%
2021/03/26	8	99.59	37	100.81	102.50	-29	12,027	-0.24%
2021/03/25	14	94.91	3.3	94.52	93.30	10.7	11,722	0.09%
2021/03/24	1	93.80	9	93.89	93.30	-8	11,666	-0.07%
2021/03/23	6	92.07	3	92.17	90.70	3	11,678	0.03%
2021/03/22	1	89.00	2	90.65	91.50	-1	11,766	-0.01%
2021/03/19	14	90.74	11	90.73	90.60	3	11,844	0.03%
2021/03/18	0	0.00	5.2	93.60	93.40	-5.2	11,924	-0.04%
2021/03/17	6.1	93.64	2	92.75	92.70	4.1	12,204	0.03%
2021/03/16	3.2	94.21	3.2	93.68	93.30	0.1	12,264	0.00%
2021/03/15	1	96.10	1	93.70	93.70	0	12,329	0.00%
2021/03/12	6	95.87	6	95.83	95.00	0	12,394	0.00%
2021/03/11	2	93.80	2.2	94.45	94.90	-0.2	12,461	0.00%
2021/03/10	4	92.08	8	93.63	94.90	-4	12,435	-0.03%
2021/03/09	8	90.00	10	89.93	89.60	-2	12,473	-0.02%
2021/03/08	0	0.00	2	94.30	92.20	-2	12,630	-0.02%
2021/03/05	4	90.33	3	90.97	91.10	1	13,043	0.01%
2021/03/04	2	93.00	2	92.75	92.00	0	13,503	0.00%
2021/03/03	2.1	92.39	2	92.00	92.00	0.1	14,129	0.00%
2021/03/02	2.1	95.46	5	94.70	93.60	-2.9	14,989	-0.02%
2021/02/26	2.1	97.91	2	97.30	96.10	0.1	15,742	0.00%
2021/02/25	3	98.70	3	100.07	99.50	0	16,067	0.00%
2021/02/24	10	99.33	55.3	99.34	96.50	-45.3	15,944	-0.28%
2021/02/23	14.1	98.49	11.1	96.09	95.30	3	15,577	0.02%
2021/02/22	28.2	98.69	10	97.10	98.50	18.2	15,472	0.12%
2021/02/19	4	92.58	58	92.01	93.00	-54	15,248	-0.35%
2021/02/18	6.1	88.60	9	89.91	91.30	-2.9	15,315	-0.02%
2021/02/17	12	85.43	69	85.81	88.30	-57	15,075	-0.38%
2021/02/05	2	80.90	4	80.73	80.30	-2	14,865	-0.01%
2021/02/04	27	77.83	38	79.87	82.00	-11	14,829	-0.07%
2021/02/03	9	77.88	13	78.11	79.10	-4	14,645	-0.03%
2021/02/02	1	74.90	2	75.40	75.50	-1	14,931	-0.01%
2021/02/01	18	74.16	10	75.05	74.30	8	14,977	0.05%
2021/01/29	13	78.86	9	79.10	78.10	4	15,047	0.03%
2021/01/28	15	83.07	1	83.71	81.60	14	15,432	0.09%
2021/01/27	6	85.75	0	0.00	85.50	6	16,075	0.04%
2021/01/26	1	88.50	1	88.90	87.10	0	16,288	0.00%
2021/01/25	2	90.90	4	89.80	87.90	-2	16,816	-0.01%
2021/01/22	17	91.42	13.1	90.79	91.50	3.9	16,867	0.02%
2021/01/21	12	90.65	9	90.32	89.30	3	17,204	0.02%
2021/01/20	24	88.52	18	87.84	87.20	6	17,173	0.03%
2021/01/19	1	88.70	0	0.00	87.70	1	17,140	0.01%
2021/01/18	5	87.78	8	87.51	88.10	-3	17,175	-0.02%
2021/01/15	6	88.18	11	88.33	88.30	-5	17,186	-0.03%
2021/01/14	2	88.55	10	88.40	87.70	-8	17,319	-0.05%
2021/01/13	16	91.95	30	90.91	89.10	-14	17,321	-0.08%
2021/01/12	24	89.93	9	89.97	90.00	15	17,027	0.09%
2021/01/11	2	88.55	13.3	87.99	88.70	-11.3	16,874	-0.07%
2021/01/08	7	86.96	1	86.30	86.20	6	16,876	0.04%
2021/01/07	13	86.70	8.1	87.02	88.20	4.9	17,285	0.03%
2021/01/06	16	86.51	30	85.31	85.00	-14	17,545	-0.08%
2021/01/05	8	85.44	7	85.66	85.80	1	17,390	0.01%
2021/01/04	16	83.11	14	84.77	85.00	2	17,323	0.01%
2020/12/31	2.1	80.91	1	80.60	80.90	1.1	17,264	0.01%
2020/12/30	5	80.40	1	80.50	80.50	4	17,305	0.02%
2020/12/29	1.1	80.54	1	81.60	80.40	0.1	17,324	0.00%
2020/12/28	5	80.50	4	81.23	80.50	1	17,313	0.01%
2020/12/25	0	0.00	5	82.00	81.40	-5	17,307	-0.03%
2020/12/24	6	82.58	1	81.60	82.50	5	17,381	0.03%
2020/12/23	0	0.00	3	80.90	82.00	-3	17,506	-0.02%
2020/12/22	3	81.57	4	81.05	80.00	-1	17,610	-0.01%
2020/12/21	33	82.41	3	81.40	82.20	30	17,662	0.17%
2020/12/18	3	84.17	4	83.50	84.40	-1	17,650	-0.01%
2020/12/17	1.2	84.63	1	85.50	84.00	0.2	17,731	0.00%
2020/12/16	4	84.70	3	85.40	84.70	1	17,683	0.01%
2020/12/15	14	84.72	5	85.46	84.00	9	17,650	0.05%
2020/12/14	2	85.80	2	85.45	86.30	0	17,707	0.00%
2020/12/11	8	85.21	11	85.96	83.60	-3	17,937	-0.02%
2020/12/10	5	84.98	2	84.50	84.20	3	18,101	0.02%
2020/12/09	22.1	85.71	4	85.83	85.70	18.1	18,131	0.10%
2020/12/08	6	86.68	7	86.69	86.70	-1	18,114	-0.01%
2020/12/07	3	86.13	4	85.95	85.50	-1	18,060	-0.01%
2020/12/04	15	85.73	6	85.78	85.90	9	17,952	0.05%
2020/12/03	15	85.65	16	85.96	87.10	-1	17,902	-0.01%
2020/12/02	18	86.53	19.1	86.59	86.80	-1.1	17,932	-0.01%
2020/12/01	17.4	86.98	10	86.63	85.80	7.4	17,834	0.04%
2020/11/30	21	92.95	40	92.25	90.70	-19	17,563	-0.11%
2020/11/27	54.1	92.36	34	92.26	91.00	20.1	17,211	0.12%
2020/11/26	46	88.81	80	88.98	92.40	-34	16,793	-0.20%
2020/11/25	56	86.43	51	85.59	84.00	5	15,961	0.03%
2020/11/24	7	83.61	25	84.28	84.70	-18	15,358	-0.12%
2020/11/23	1	76.20	1	76.30	77.00	0	15,027	0.00%
2020/11/20	3	75.63	1	75.00	75.20	2	14,990	0.01%
2020/11/19	49	75.69	9	75.56	75.60	40	15,066	0.27%
2020/11/18	5	78.04	28	77.74	77.20	-23	15,162	-0.15%
2020/11/17	31	78.54	8	77.99	78.40	23	15,253	0.15%
2020/11/16	2	75.85	1.1	75.80	75.40	0.9	15,178	0.01%
2020/11/13	5.1	75.34	2	75.55	76.00	3.1	15,309	0.02%
2020/11/12	5	76.58	3	77.67	77.00	2	15,305	0.01%
2020/11/11	6	78.88	7	78.03	78.00	-1	15,513	-0.01%
2020/11/10	43	79.16	41	78.53	78.10	2	16,185	0.01%
2020/11/09	0	0.00	8	78.23	77.80	-8	16,619	-0.05%
2020/11/06	7	78.11	17	78.15	77.20	-10	17,036	-0.06%
2020/11/05	43	79.01	38	79.43	78.30	5	17,082	0.03%
2020/11/04	18	76.62	112	77.38	78.00	-94	16,720	-0.56%	大賣/
2020/11/03	7	72.83	13	72.63	73.30	-6	16,115	-0.04%
2020/11/02	31	72.88	68	72.08	72.30	-37	15,984	-0.23%
2020/10/30	3	69.07	9	69.42	69.10	-6	15,737	-0.04%
2020/10/29	24	68.88	42	68.72	68.90	-18	15,809	-0.11%
2020/10/28	16	65.39	12	65.04	65.80	4	15,306	0.03%
2020/10/27	12	66.91	7	68.34	67.40	5	15,332	0.03%
2020/10/26	11	67.43	4	67.18	66.70	7	15,433	0.05%
2020/10/23	6	68.05	12	67.97	67.80	-6	15,551	-0.04%
2020/10/22	32	69.56	1	69.00	68.90	31	15,856	0.20%
2020/10/21	7	71.83	5	71.76	71.80	2	15,640	0.01%
2020/10/20	4	71.25	1	70.90	71.50	3	15,742	0.02%
2020/10/19	41	71.45	58	71.66	72.40	-17	15,732	-0.11%
2020/10/16	28	71.10	7	72.30	70.10	21	15,759	0.13%
2020/10/15	26	73.60	34	74.16	72.80	-8	15,850	-0.05%
2020/10/14	22	70.60	56	71.26	72.30	-34	15,363	-0.22%
2020/10/13	17	67.05	1	68.40	67.30	16	14,959	0.11%
2020/10/12	7	67.31	8	67.86	68.40	-1	14,992	-0.01%
2020/10/08	7	68.51	19	68.17	68.10	-12	15,011	-0.08%
2020/10/07	18	67.06	23	67.51	67.10	-5	14,852	-0.03%
2020/10/06	9	67.37	5	67.02	66.50	4	14,831	0.03%
2020/10/05	8	67.09	11	66.92	66.60	-3	14,962	-0.02%
2020/09/30	0	0.00	5	65.50	65.90	-5	15,080	-0.03%
2020/09/29	6	66.02	2.4	65.16	64.90	3.7	15,146	0.02%
2020/09/28	3	66.43	22	65.95	66.40	-19	15,193	-0.13%
2020/09/25	19	62.61	24	61.99	62.50	-5	15,142	-0.03%
2020/09/24	4	65.33	14	64.95	64.90	-10	15,156	-0.07%
2020/09/23	3	65.83	8	65.13	65.00	-5	15,192	-0.03%
2020/09/22	3	66.93	4	66.23	66.40	-1	15,480	-0.01%
2020/09/21	2	68.85	2	68.60	68.10	0	15,912	0.00%
2020/09/18	5	68.30	5	68.60	68.90	0	16,263	0.00%
2020/09/17	21	68.56	8	68.10	68.00	13	16,280	0.08%
2020/09/16	34	70.31	38	69.83	69.20	-4	16,266	-0.02%
2020/09/15	106	68.55	52	69.28	68.70	54	16,187	0.33%	大買/
2020/09/14	6	64.75	7	64.29	65.40	-1	16,305	-0.01%
2020/09/11	6	62.22	12	62.44	62.20	-6	16,451	-0.04%
2020/09/10	3	63.70	1	63.10	63.20	2	16,575	0.01%
2020/09/09	1	64.30	0	0.00	64.40	1	16,862	0.01%
2020/09/08	17	63.65	4	63.95	64.00	13	17,180	0.08%
2020/09/07	13	64.93	8	64.20	64.00	5	17,740	0.03%
2020/09/04	6	65.45	5	66.22	67.00	1	18,605	0.01%
2020/09/03	12	67.13	1	66.80	66.10	11	19,085	0.06%
2020/09/02	10	67.58	2	67.05	67.40	8	18,943	0.04%
2020/09/01	10	67.30	10	67.16	68.00	0	18,918	0.00%
2020/08/31	10	64.61	2	64.05	63.80	8	18,645	0.04%
2020/08/28	33	64.65	44	63.80	63.80	-11	18,598	-0.06%
2020/08/27	31	66.82	23	67.10	66.60	8	18,462	0.04%
2020/08/26	2	67.00	3	66.97	66.30	-1	18,586	-0.01%
2020/08/25	31	67.24	5	66.78	67.50	26	18,694	0.14%
2020/08/24	6	67.18	10	67.97	66.30	-4	18,625	-0.02%
2020/08/21	24	69.55	10	70.50	68.90	14	18,469	0.08%
2020/08/20	28	72.90	9	69.89	69.80	19	18,355	0.10%
2020/08/19	13	80.64	8	81.19	77.50	5	18,230	0.03%
2020/08/18	7	80.20	4	80.35	80.20	3	18,173	0.02%
2020/08/17	8	78.39	8	77.83	79.00	0	18,069	0.00%
2020/08/14	72	77.86	88	76.50	77.20	-16	17,719	-0.09%
2020/08/13	98	84.54	90	81.37	77.90	8	16,916	0.05%
2020/08/12	74	86.28	74	85.71	86.20	0	16,110	0.00%
2020/08/11	35	83.92	73	84.36	82.50	-38	15,567	-0.24%
2020/08/10	7	82.59	57	83.03	82.60	-50	15,235	-0.33%
2020/08/07	39	81.21	18	82.89	80.70	21	15,084	0.14%
2020/08/06	14	82.89	22	83.13	83.00	-8	14,933	-0.05%
2020/08/05	27	81.49	23	81.68	81.70	4	14,694	0.03%
2020/08/04	30	79.09	38	79.12	77.50	-8	14,364	-0.06%
2020/08/03	41	77.18	38	77.32	76.00	3	14,091	0.02%
2020/07/31	31	76.31	28	76.62	77.40	3	14,018	0.02%
2020/07/30	18	74.08	35	74.43	75.80	-17	13,762	-0.12%
2020/07/29	45	72.62	30	71.78	72.70	15	13,464	0.11%
2020/07/28	15	72.67	52	72.81	72.80	-37	13,322	-0.28%
2020/07/27	2	70.15	19	70.01	69.50	-17	13,023	-0.13%
2020/07/24	29	71.03	23	71.00	69.80	6	13,044	0.05%
2020/07/23	9	70.01	10	70.20	70.70	-1	12,884	-0.01%
2020/07/22	6	69.75	7	69.99	70.50	-1	12,980	-0.01%
2020/07/21	22	67.93	20	68.61	69.10	2	12,911	0.02%
2020/07/20	7	64.84	0	0.00	65.20	7	12,644	0.06%
2020/07/17	94	64.91	13	65.42	64.70	81	12,639	0.64%
2020/07/16	5	66.88	16	66.16	67.20	-11	12,594	-0.09%
2020/07/15	17	67.82	14	66.04	64.90	3	12,503	0.02%
2020/07/14	11	68.04	3	67.87	67.70	8	12,380	0.06%
2020/07/13	19	68.35	16	68.38	68.00	3	12,348	0.02%
2020/07/10	37	69.88	41	69.96	67.10	-4	12,452	-0.03%
2020/07/09	42	73.66	45	72.55	71.00	-3	12,414	-0.02%
2020/07/08	18	72.53	17	73.16	73.90	1	12,229	0.01%
2020/07/07	3	72.00	4	72.30	72.00	-1	12,119	-0.01%
2020/07/06	4	72.77	21	73.13	73.00	-17	12,037	-0.14%
2020/07/03	8	71.74	2	73.35	71.50	6	11,982	0.05%
2020/07/02	9	72.01	15	72.32	72.90	-6	11,879	-0.05%
2020/07/01	23	72.57	24	72.46	72.50	-1	11,799	-0.01%
2020/06/30	15	71.19	38	72.18	70.30	-23	11,524	-0.20%
2020/06/29	14	66.27	6	66.95	67.70	8	11,088	0.07%
2020/06/24	3	65.43	4	64.60	65.70	-1	10,727	-0.01%
2020/06/23	5	64.64	4	64.40	65.20	1	10,740	0.01%
2020/06/22	5	65.94	9	64.90	64.70	-4	10,613	-0.04%
2020/06/19	46	64.59	37	64.86	65.50	9	10,362	0.09%
2020/06/18	5	61.70	5	61.22	62.60	0	9,793	0.00%
2020/06/17	3	60.47	6	60.27	60.60	-3	9,542	-0.03%
2020/06/16	21	61.47	9	62.71	61.00	12	9,437	0.13%
2020/06/15	14	62.49	36	61.90	61.10	-22	9,162	-0.24%
2020/06/12	25	64.07	14	63.79	62.50	11	8,859	0.12%
2020/06/11	57	63.48	150	63.93	65.00	-93	8,373	-1.11%	大賣/
2020/06/10	21	57.61	23	58.40	59.70	-2	7,388	-0.03%
2020/06/09	12	53.96	23	54.40	54.30	-11	6,884	-0.16%
2020/06/08	19	54.05	8	54.64	52.80	11	6,868	0.16%
2020/06/05	1	52.90	5	53.30	52.90	-4	6,718	-0.06%
2020/06/04	0	0.00	19	52.88	52.60	-19	6,721	-0.28%
2020/06/03	7	52.64	1	53.50	52.60	6	6,738	0.09%
2020/06/02	6	52.77	6	52.57	52.50	0	6,632	0.00%
2020/06/01	5	50.30	6	50.07	51.20	-1	6,401	-0.02%
2020/05/29	0	0.00	7	47.89	48.15	-7	6,224	-0.11%
2020/05/28	1	46.50	1	47.20	46.70	0	6,153	0.00%
2020/05/27	20	46.63	4	46.55	46.30	16	6,158	0.26%
2020/05/26	3	46.33	6	46.61	46.40	-3	6,110	-0.05%
2020/05/25	13	45.16	4	44.70	45.00	9	6,057	0.15%
2020/05/22	0	0.00	1	46.45	46.40	-1	6,026	-0.02%
2020/05/20	2	47.50	0	0.00	46.95	2	6,325	0.03%
2020/05/19	3	47.98	0	0.00	48.00	3	6,382	0.05%
2020/05/18	2	48.00	1	48.05	47.90	1	6,374	0.02%
2020/05/14	3	52.00	1	51.80	51.00	2	6,493	0.03%
2020/05/12	1	53.50	0	0.00	53.50	1	6,575	0.02%
2020/05/11	1	54.60	0	0.00	54.70	1	6,782	0.01%
2020/05/07	4	53.13	10	52.62	52.20	-6	6,934	-0.09%
2020/05/05	0	0.00	1.4	52.27	51.60	-1.4	7,198	-0.02%
2020/05/04	1	52.90	2	52.65	52.60	-1	7,160	-0.01%
2020/04/30	0	0.00	2	52.65	52.80	-2	7,118	-0.03%
2020/04/29	2	51.25	2	51.40	51.00	0	7,048	0.00%
2020/04/28	0	0.00	2	50.45	50.00	-2	6,974	-0.03%
2020/04/27	9	50.61	3	51.20	50.40	6	6,979	0.09%
2020/04/24	3	49.93	1	49.65	50.90	2	6,799	0.03%
2020/04/23	1	48.25	1	48.75	47.95	0	6,681	0.00%
2020/04/22	0	0.00	2	48.40	48.70	-2	6,628	-0.03%
2020/04/20	1	48.65	1	48.00	48.00	0	6,501	0.00%
2020/04/17	0	0.00	4	48.50	47.25	-4	6,484	-0.06%
2020/04/15	12	48.00	3	48.60	47.60	9	6,372	0.14%
2020/04/14	3	46.50	10	46.09	47.45	-7	6,214	-0.11%
2020/04/13	1	43.60	1	44.20	43.15	0	6,099	0.00%
2020/04/10	0	0.00	2	42.45	43.70	-2	6,161	-0.03%
2020/04/09	1	44.35	0	0.00	42.95	1	6,191	0.02%
2020/04/08	8	44.11	1	44.85	43.90	7	6,190	0.11%
2020/04/07	5	43.89	6	44.02	44.30	-1	6,123	-0.02%
2020/04/06	13	42.35	14	42.65	42.20	-1	6,030	-0.02%
2020/04/01	4	41.20	5	41.62	41.70	-1	5,971	-0.02%
2020/03/31	1	40.35	9	40.52	40.45	-8	5,882	-0.14%
2020/03/30	8	37.48	2	37.80	38.30	6	5,801	0.10%
2020/03/27	2	37.75	5	38.09	36.75	-3	5,793	-0.05%
2020/03/26	0	0.00	2	35.60	36.50	-2	5,722	-0.03%
2020/03/25	3	35.75	2	35.95	35.60	1	5,689	0.02%
2020/03/20	1	32.60	0	0.00	33.40	1	6,019	0.02%
2020/03/19	20	31.05	2	31.05	31.05	18	5,957	0.30%
2020/03/18	2	35.50	0	0.00	34.50	2	5,950	0.03%
2020/03/17	5	36.34	1	36.15	35.20	4	6,035	0.07%
2020/03/16	9	41.03	2	39.25	39.00	7	6,167	0.11%
2020/03/13	1	42.00	7	40.23	42.75	-6	6,130	-0.10%
2020/03/12	3	45.10	1	47.70	44.15	2	6,072	0.03%
2020/03/11	0	0.00	1	48.95	48.95	-1	6,103	-0.02%
2020/03/10	1	48.40	0	0.00	49.60	1	6,198	0.02%
2020/03/09	3	50.03	1	49.60	49.20	2	6,206	0.03%
2020/03/06	0	0.00	1	52.50	52.70	-1	6,156	-0.02%
2020/03/05	6	52.77	1	52.50	52.50	5	6,247	0.08%
2020/03/04	0	0.00	5	52.08	52.70	-5	6,363	-0.08%
2020/03/03	3	53.57	1	54.50	52.60	2	6,535	0.03%
2020/03/02	3	52.03	2	53.00	52.80	1	6,924	0.01%
2020/02/27	1	51.60	3	52.03	51.60	-2	6,949	-0.03%
2020/02/26	5	53.70	3	53.13	52.60	2	6,936	0.03%
2020/02/25	5	54.42	11	54.69	54.30	-6	6,965	-0.09%
2020/02/24	6	55.63	3	55.13	55.80	3	6,912	0.04%
2020/02/21	3	54.80	9	55.06	54.20	-6	6,832	-0.09%
2020/02/20	4	54.33	0	0.00	54.10	4	7,202	0.06%
2020/02/19	5	53.00	10	53.50	53.70	-5	7,179	-0.07%
2020/02/18	5	52.38	2	52.40	52.40	3	7,190	0.04%
2020/02/17	2	53.50	8	53.73	54.20	-6	7,103	-0.08%
2020/02/14	5	53.34	7	53.31	53.00	-2	7,021	-0.03%
2020/02/13	0	0.00	5	52.70	53.00	-5	7,030	-0.07%
2020/02/12	5	52.18	12	52.88	52.70	-7	6,933	-0.10%
2020/02/11	4	50.26	3	50.97	51.20	1	6,750	0.01%
2020/02/10	4	49.53	1	50.20	48.75	3	6,657	0.05%
2020/02/07	8	51.00	4	51.63	50.20	4	6,601	0.06%
2020/02/06	1	50.80	4	50.01	51.30	-3	6,432	-0.05%
2020/02/05	2	46.95	0	0.00	46.65	2	6,383	0.03%
2020/02/04	0	0.00	3	47.08	47.20	-3	6,436	-0.05%
2020/02/03	1	45.75	3	43.55	45.75	-2	6,517	-0.03%
2020/01/31	1	47.00	0	0.00	47.00	1	6,613	0.02%
2020/01/30	1	46.00	1	46.85	45.55	0	6,898	0.00%
2020/01/20	1	50.20	4	50.30	50.60	-3	7,056	-0.04%
2020/01/17	0	0.00	7	49.93	50.00	-7	7,249	-0.10%
2020/01/15	1	50.00	0	0.00	49.95	1	7,489	0.01%
2020/01/14	0	0.00	1	50.30	50.30	-1	7,691	-0.01%
2020/01/13	0	0.00	3	49.63	49.65	-3	7,794	-0.04%
2020/01/10	0	0.00	2	48.33	48.20	-2	7,916	-0.03%
2020/01/09	8	48.05	1	47.95	48.00	7	8,283	0.08%
2020/01/08	4	48.01	2	48.03	47.95	2	8,495	0.02%
2020/01/07	3	48.12	4	48.19	47.95	-1	8,524	-0.01%
2020/01/06	5	49.20	2	50.18	49.10	3	8,494	0.04%
2020/01/03	8	51.01	4	50.90	51.00	4	8,427	0.05%
2020/01/02	3	51.57	2	51.85	51.50	1	8,399	0.01%
2019/12/31	1	52.00	0	0.00	51.80	1	8,375	0.01%
2019/12/27	0	0.00	1	52.20	52.40	-1	8,438	-0.01%
2019/12/26	3	51.70	3	51.60	51.50	0	8,452	0.00%
2019/12/25	1	51.50	0	0.00	51.90	1	8,516	0.01%
2019/12/24	7	51.80	0	0.00	51.80	7	8,553	0.08%
2019/12/23	2	52.90	1	52.10	52.20	1	8,517	0.01%
2019/12/20	0	0.00	1	53.50	53.30	-1	8,486	-0.01%
2019/12/19	3	53.40	7	53.20	54.10	-4	8,595	-0.05%
2019/12/18	15	55.62	5	54.72	54.40	10	8,588	0.12%
2019/12/17	8	55.13	7	55.46	56.00	1	8,552	0.01%
2019/12/16	3	54.33	1	54.00	53.90	2	8,580	0.02%
2019/12/13	5	55.02	5	55.16	54.40	0	8,806	0.00%
2019/12/12	2	55.05	2	55.35	55.00	0	9,032	0.00%
2019/12/11	1	56.50	7	55.10	54.70	-6	9,316	-0.06%
2019/12/10	2	53.00	0	0.00	53.40	2	9,089	0.02%
2019/12/09	5	53.96	2	54.30	53.60	3	9,208	0.03%
2019/12/06	2	53.90	14	54.49	54.30	-12	9,375	-0.13%
2019/12/05	3	53.27	6	53.98	54.00	-3	9,346	-0.03%
2019/12/04	5	51.84	22	51.95	52.20	-17	9,356	-0.18%
2019/12/03	11	51.34	6	51.72	51.80	5	9,329	0.05%
2019/12/02	2	51.10	9	51.80	51.40	-7	9,286	-0.08%
2019/11/29	6	53.88	16	53.53	53.10	-10	9,220	-0.11%
2019/11/28	33	53.97	11	54.04	53.50	22	9,071	0.24%
2019/11/27	40	54.00	39	53.88	54.00	1	8,916	0.01%
2019/11/26	4	50.75	2	50.90	50.40	2	8,457	0.02%
2019/11/25	0	0.00	1	50.00	49.70	-1	8,368	-0.01%
2019/11/22	6	51.13	2	50.95	50.50	4	8,329	0.05%
2019/11/21	2	51.75	10	51.45	52.40	-8	8,236	-0.10%
2019/11/20	0	0.00	3	51.13	50.90	-3	8,143	-0.04%
2019/11/19	55	51.25	102	51.00	50.70	-47	7,953	-0.59%	大賣/
2019/11/18	2	49.00	10	49.08	49.10	-8	7,476	-0.11%
2019/11/15	3	48.30	5	48.16	48.40	-2	7,428	-0.03%
2019/11/14	6	47.28	2	47.33	46.80	4	7,373	0.05%
2019/11/13	2	47.45	1	47.80	48.00	1	7,338	0.01%
2019/11/12	4	47.13	4	47.19	47.50	0	7,295	0.00%
2019/11/11	6	46.48	15	46.64	46.25	-9	7,237	-0.12%
2019/11/08	6	46.67	2	46.58	46.60	4	7,202	0.06%
2019/11/07	2	47.60	1	47.40	47.50	1	7,151	0.01%
2019/11/06	1	47.50	0	0.00	48.00	1	7,089	0.01%
2019/11/05	9	48.39	0	0.00	48.00	9	7,037	0.13%
2019/11/04	0	0.00	11	48.99	48.65	-11	7,028	-0.16%
2019/11/01	12	48.19	16	48.25	48.90	-4	6,960	-0.06%
2019/10/31	10	47.66	1	47.65	48.25	9	6,930	0.13%
2019/10/30	10	48.05	8	48.36	47.80	2	6,857	0.03%
2019/10/29	13	48.04	5	48.37	48.80	8	6,787	0.12%
2019/10/28	16	48.44	1	48.15	48.40	15	6,693	0.22%
2019/10/25	4	49.49	7	49.05	49.30	-3	6,506	-0.05%
2019/10/24	33	47.91	30	47.41	47.90	3	6,327	0.05%
2019/10/23	20	47.34	18	47.00	47.30	2	6,254	0.03%
2019/10/22	22	46.88	25	46.83	47.10	-3	6,156	-0.05%
2019/10/21	7	46.08	2	46.03	46.20	5	5,978	0.08%
2019/10/18	0	0.00	9	45.52	45.45	-9	5,877	-0.15%
2019/10/17	3	45.00	3	45.32	45.50	0	5,737	0.00%
2019/10/16	9	44.11	4	43.93	44.15	5	5,387	0.09%
2019/10/15	3	41.65	3	41.73	41.85	0	5,208	0.00%
2019/10/14	4	41.14	6	41.21	41.20	-2	5,262	-0.04%
2019/10/09	1	39.85	1	40.05	39.85	0	5,209	0.00%
2019/10/08	1	40.35	0	0.00	40.35	1	5,197	0.02%
2019/10/07	1	41.55	4	41.34	41.00	-3	5,198	-0.06%
2019/10/04	3	41.02	1	41.30	40.85	2	5,159	0.04%
2019/10/03	2	40.93	0	0.00	41.15	2	5,142	0.04%
2019/10/01	3	41.13	0	0.00	41.20	3	5,084	0.06%
2019/09/27	1	41.95	3	44.10	41.90	-2	5,013	-0.04%
2019/09/26	2	43.50	0	0.00	43.30	2	4,921	0.04%
2019/09/25	0	0.00	3	43.37	43.20	-3	4,941	-0.06%
2019/09/24	4	43.31	2	44.50	43.00	2	4,951	0.04%
2019/09/23	1	44.80	2	44.90	44.65	-1	4,820	-0.02%
2019/09/20	8	44.79	4	45.28	44.75	4	4,749	0.08%
2019/09/19	2	45.53	11	45.14	45.65	-9	4,597	-0.20%
2019/09/18	73	45.43	17	45.93	45.75	56	4,439	1.26%
2019/09/17	14	45.36	12	45.31	45.40	2	4,183	0.05%
2019/09/16	3	44.63	14	44.70	45.20	-11	3,920	-0.28%
2019/09/12	2	42.05	3	42.48	42.15	-1	3,511	-0.03%
2019/09/11	4	42.09	4	42.36	42.05	0	3,488	0.00%
2019/09/10	6	41.95	4	42.86	41.40	2	3,321	0.06%
2019/09/09	5	42.30	5	41.70	41.70	0	3,118	0.00%
2019/09/06	10	41.40	8	41.58	41.25	2	3,022	0.07%
2019/09/05	0	0.00	3	40.03	39.90	-3	2,886	-0.10%
2019/09/03	0	0.00	1	39.85	39.50	-1	2,917	-0.03%
2019/09/02	3	39.15	0	0.00	39.15	3	2,882	0.10%
2019/08/30	0	0.00	5	39.13	39.05	-5	2,878	-0.17%
2019/08/27	7	38.63	0	0.00	37.85	7	2,833	0.25%
2019/08/26	2	37.85	0	0.00	37.85	2	2,821	0.07%
2019/08/23	0.2	37.65	2	37.55	37.65	-1.8	2,821	-0.07%
2019/08/22	3	37.52	0	0.00	37.50	3	2,823	0.11%
2019/08/20	0.3	38.00	0	0.00	37.95	0.3	2,753	0.01%
2019/08/19	2	38.40	2	38.58	38.10	0	2,706	0.00%
2019/08/16	1.2	38.12	0	0.00	38.25	1.2	2,682	0.04%
2019/08/15	1	37.95	0	0.00	37.70	1	2,679	0.04%
2019/08/14	1	38.70	0	0.00	38.50	1	2,682	0.04%
2019/08/12	0	0.00	3	38.30	38.60	-3	2,728	-0.11%
2019/08/08	3	37.60	1	38.00	38.00	2	2,750	0.07%
2019/08/07	1	37.55	0	0.00	37.50	1	2,769	0.04%
2019/08/02	6	39.00	6	38.45	39.00	0	2,862	0.00%
2019/07/31	1	38.50	0	0.00	39.85	1	2,992	0.03%
2019/07/30	7	39.61	6	39.77	39.30	1	2,961	0.03%
2019/07/29	3	42.85	1	43.60	42.85	2	2,792	0.07%
2019/07/26	0	0.00	1	43.70	43.60	-1	2,789	-0.04%
2019/07/25	3	43.03	1	43.35	43.45	2	2,815	0.07%
2019/07/23	2	42.43	0	0.00	41.80	2	2,935	0.07%
2019/07/19	0	0.00	2	41.73	41.55	-2	3,312	-0.06%
2019/07/18	2	41.70	2	42.00	41.65	0	3,414	0.00%
2019/07/17	2	42.00	1	42.45	42.35	1	3,486	0.03%
2019/07/16	3	42.05	3	41.83	42.65	0	3,523	0.00%
2019/07/15	0	0.00	2	40.90	40.75	-2	3,709	-0.05%
2019/07/12	2	40.50	0	0.00	40.55	2	4,255	0.05%
2019/07/11	6	41.02	3	40.97	40.75	3	4,576	0.07%
2019/07/10	0	0.00	1	40.55	40.55	-1	4,564	-0.02%
2019/07/09	1	40.45	7	40.60	40.45	-6	4,560	-0.13%
2019/07/05	1	41.50	3	41.32	41.50	-2	4,601	-0.04%
2019/07/04	0	0.00	5	41.04	41.40	-5	4,616	-0.11%
2019/07/03	4	40.80	1	40.45	40.70	3	4,695	0.06%
2019/07/02	3	40.80	1	40.55	41.15	2	4,833	0.04%
2019/07/01	1	40.60	2	40.55	40.55	-1	4,955	-0.02%
2019/06/28	3	39.60	0	0.00	39.75	3	4,927	0.06%
2019/06/27	2	39.60	0	0.00	39.55	2	4,968	0.04%
2019/06/25	3	40.15	6	39.70	39.60	-3	5,012	-0.06%
2019/06/24	2	40.08	0	0.00	40.25	2	5,065	0.04%
2019/06/21	7	40.92	2	41.55	40.20	5	5,090	0.10%
2019/06/20	2	41.05	0	0.00	41.30	2	5,067	0.04%
2019/06/19	3	40.85	5	40.83	40.65	-2	5,066	-0.04%
2019/06/18	3	40.35	10	40.50	40.15	-7	5,053	-0.14%
2019/06/17	0	0.00	3	41.32	40.80	-3	5,115	-0.06%
2019/06/12	1	40.25	0	0.00	40.10	1	5,137	0.02%
2019/06/11	3	40.77	4	40.91	40.30	-1	5,115	-0.02%
2019/06/10	12	40.13	0	0.00	39.95	12	5,075	0.24%
2019/06/05	0	0.00	4	40.21	40.05	-4	5,062	-0.08%
2019/06/04	1	39.60	0	0.00	39.35	1	5,054	0.02%
2019/06/03	1	39.40	0	0.00	39.45	1	5,079	0.02%
2019/05/31	2	39.95	0	0.00	39.60	2	5,089	0.04%
2019/05/29	1	38.85	1	38.85	39.25	0	5,079	0.00%
2019/05/28	5	38.65	1	38.80	38.40	4	5,091	0.08%
2019/05/27	1	38.70	0	0.00	38.40	1	5,090	0.02%
2019/05/17	2	38.60	0	0.00	38.80	2	5,404	0.04%
2019/05/16	5	40.20	5	39.40	39.40	0	5,380	0.00%
2019/05/15	21	40.33	17	40.60	40.60	4	5,386	0.07%
2019/05/14	1	39.45	0	0.00	39.80	1	5,360	0.02%
2019/05/10	2	41.28	0	0.00	40.70	2	5,261	0.04%
2019/05/08	23	42.55	0	0.00	42.35	23	5,119	0.45%
2019/05/06	2	44.23	0	0.00	44.20	2	4,999	0.04%
2019/05/03	4	45.88	0	0.00	45.65	4	5,010	0.08%
2019/05/02	2	45.35	0	0.00	45.35	2	4,974	0.04%
2019/04/30	1	43.00	1	43.90	46.60	0	4,917	0.00%
2019/04/29	5	45.30	0	0.00	45.20	5	4,760	0.11%
2019/04/26	3.7	46.49	5	46.95	46.55	-1.3	4,680	-0.03%
2019/04/25	46	47.77	0	0.00	46.95	46	4,559	1.01%
2019/04/24	3	51.13	2	50.85	50.60	1	4,262	0.02%
2019/04/23	0	0.00	3	50.60	51.40	-3	4,141	-0.07%
2019/04/22	6	51.10	2	51.70	50.90	4	4,052	0.10%
2019/04/19	6	54.68	10	53.74	52.30	-4	3,967	-0.10%
2019/04/18	9	51.68	4	52.38	52.90	5	3,686	0.14%
2019/04/17	1	49.70	6	50.05	50.60	-5	3,166	-0.16%
2019/04/16	0	0.00	2	45.55	46.00	-2	2,877	-0.07%
2019/04/15	0	0.00	1	44.65	44.70	-1	2,905	-0.03%
2019/04/12	3	44.60	2	44.30	44.40	1	2,918	0.03%
2019/04/10	1	45.65	0	0.00	45.80	1	2,898	0.03%
2019/04/09	4	46.00	18	47.19	45.75	-14	2,871	-0.49%
2019/04/08	4	49.15	3	49.00	48.45	1	2,808	0.04%
2019/04/03	5	46.44	8	46.19	47.25	-3	2,703	-0.11%
2019/04/02	3	44.85	2	44.80	44.70	1	2,546	0.04%
2019/04/01	1	45.45	5	45.19	44.70	-4	2,545	-0.16%
2019/03/29	2	44.63	5	45.00	45.10	-3	2,505	-0.12%
2019/03/28	2.1	43.62	3	44.00	44.10	-0.9	2,478	-0.04%
2019/03/27	3.1	44.11	3	44.67	43.50	0.1	2,508	0.01%
2019/03/26	0	0.00	5	43.93	43.80	-5	2,456	-0.20%
2019/03/25	1	42.55	0	0.00	42.65	1	2,421	0.04%
2019/03/21	1	43.10	0	0.00	43.05	1	2,444	0.04%
2019/03/20	7	43.53	4	43.45	43.55	3	2,474	0.12%
2019/03/19	0	0.00	3	42.80	42.65	-3	2,650	-0.11%
2019/03/12	7	41.81	0	0.00	41.60	7	3,020	0.23%
2019/03/08	0	0.00	1	41.50	41.00	-1	3,236	-0.03%
2019/03/07	12	41.59	0	0.00	41.50	12	3,309	0.36%
2019/03/05	0	0.00	1	42.40	42.20	-1	3,354	-0.03%
2019/03/04	2	42.15	4	41.94	42.00	-2	3,385	-0.06%
2019/02/27	1	42.50	2	42.90	42.45	-1	3,379	-0.03%
2019/02/25	0	0.00	4	43.48	43.35	-4	3,408	-0.12%
2019/02/21	7	42.89	0	0.00	42.95	7	3,499	0.20%
2019/02/20	4	43.10	9	43.28	43.45	-5	3,498	-0.14%
2019/02/19	13	43.82	3	43.63	43.15	10	3,520	0.28%
2019/02/18	4	45.54	16	46.33	46.40	-12	3,369	-0.36%
2019/02/15	3	45.30	3	45.80	45.50	0	3,306	0.00%
2019/02/14	2	45.65	5	46.17	45.50	-3	3,305	-0.09%
2019/02/13	8	45.18	0	0.00	45.15	8	3,264	0.25%
2019/02/11	1	44.05	0	0.00	44.10	1	3,245	0.03%
2019/01/29	0	0.00	1	44.10	44.15	-1	3,244	-0.03%
2019/01/25	1	44.20	0	0.00	44.00	1	3,277	0.03%
2019/01/24	8	43.74	1	43.65	44.20	7	3,246	0.22%
2019/01/23	0	0.00	1	42.40	42.25	-1	3,197	-0.03%
2019/01/22	3	42.15	0	0.00	41.85	3	3,212	0.09%
2019/01/21	0	0.00	1	42.35	42.50	-1	3,227	-0.03%
2019/01/18	0	0.00	1.1	42.44	42.10	-1.1	3,253	-0.03%
2019/01/17	0	0.00	2	41.80	41.50	-2	3,268	-0.06%
2019/01/16	2	42.20	0	0.00	42.00	2	3,259	0.06%
2019/01/15	1	41.95	0	0.00	41.80	1	3,269	0.03%
2019/01/11	1	42.35	2	42.35	41.30	-1	3,266	-0.03%
2019/01/10	0	0.00	3	42.17	42.00	-3	3,247	-0.09%
2019/01/09	2.1	42.85	0	0.00	42.65	2.1	3,235	0.06%
2019/01/08	3	43.03	0	0.00	42.75	3	3,216	0.09%
2019/01/07	0	0.00	2	43.15	43.60	-2	3,175	-0.06%
2019/01/03	3	42.02	0	0.00	41.80	3	3,205	0.09%
2018/12/21	0	0.00	1	43.70	45.45	-1	3,470	-0.03%
2018/12/20	0	0.00	9	45.33	43.90	-9	3,499	-0.26%
2018/12/19	2	46.80	0	0.00	45.85	2	3,503	0.06%
2018/12/12	9	50.35	0	0.00	47.55	9	4,138	0.22%
2018/12/11	0	0.00	2	47.25	49.50	-2	4,085	-0.05%
2018/12/10	1	46.15	1	46.95	45.60	0	3,999	0.00%
2018/12/07	1	47.95	8	48.55	48.40	-7	3,917	-0.18%
2018/12/06	1	45.60	1	46.70	47.00	0	3,817	0.00%
2018/12/05	3	46.38	2	46.90	47.70	1	3,731	0.03%
2018/12/04	7	46.60	2	47.70	47.70	5	3,687	0.14%
2018/12/03	8	46.44	12	47.31	47.10	-4	3,597	-0.11%
2018/11/30	7	44.90	2	45.05	45.00	5	3,481	0.14%
2018/11/29	1	43.50	0	0.00	43.50	1	3,399	0.03%
2018/11/28	1	42.05	1	42.75	42.55	0	3,356	0.00%
2018/11/27	0	0.00	5	42.14	42.20	-5	3,334	-0.15%
2018/11/26	4	41.18	0	0.00	41.10	4	3,295	0.12%
2018/11/23	0	0.00	1	41.45	41.00	-1	3,287	-0.03%
2018/11/22	1	42.05	0	0.00	42.00	1	3,284	0.03%
2018/11/21	1	43.60	2	44.10	43.60	-1	3,266	-0.03%
2018/11/20	3	45.25	2	45.58	44.80	1	3,232	0.03%
2018/11/16	2	42.05	3	42.75	44.50	-1	3,103	-0.03%
2018/11/15	3	40.53	2	41.50	41.80	1	3,033	0.03%
2018/11/14	1	39.45	0	0.00	39.30	1	3,001	0.03%
2018/11/08	1	41.90	0	0.00	41.70	1	3,046	0.03%
2018/11/06	1	42.05	0	0.00	41.35	1	3,103	0.03%
2018/11/05	0	0.00	1	42.75	42.80	-1	3,103	-0.03%
2018/10/29	1	38.80	1	39.45	39.20	0	3,038	0.00%
2018/10/26	2	39.20	0	0.00	39.95	2	3,105	0.06%
2018/10/18	0	0.00	5	44.20	43.85	-5	3,207	-0.16%
2018/10/17	10	45.50	0	0.00	44.60	10	3,217	0.31%
2018/10/16	1	44.55	1	45.45	44.25	0	3,205	0.00%
2018/10/11	2	42.80	0	0.00	42.60	2	3,196	0.06%
2018/10/05	3	48.55	0	0.00	48.35	3	3,190	0.09%
2018/10/03	3	52.40	1	52.70	52.20	2	3,098	0.06%
2018/10/02	2.2	53.56	0	0.00	53.20	2.2	3,079	0.07%
2018/10/01	0	0.00	2	53.95	54.60	-2	2,989	-0.07%
2018/09/28	3	52.50	0	0.00	52.00	3	2,940	0.10%
2018/09/26	1	53.60	1	53.70	53.70	0	2,826	0.00%
2018/09/21	5	55.62	0	0.00	55.70	5	2,757	0.18%
2018/09/20	0	0.00	5	58.12	56.10	-5	2,679	-0.19%
2018/09/19	1	55.30	4	56.35	55.70	-3	2,379	-0.13%
2018/09/18	4	54.93	8	55.30	55.70	-4	2,297	-0.17%
2018/09/17	0	0.00	2	53.20	53.90	-2	2,058	-0.10%
2018/09/12	1	47.70	0	0.00	47.85	1	1,949	0.05%
2018/09/07	1	48.20	0	0.00	48.00	1	2,031	0.05%
2018/09/03	0	0.00	1	49.25	49.10	-1	2,088	-0.05%
2018/08/28	3	48.25	4	48.88	48.95	-1	2,246	-0.04%
2018/08/23	2	47.85	0	0.00	47.80	2	2,337	0.09%
2018/08/20	0	0.00	19	47.72	47.00	-19	2,737	-0.69%
2018/08/15	1	49.95	0	0.00	49.70	1	2,705	0.04%
2018/08/14	4	49.33	2	49.13	49.70	2	2,748	0.07%
2018/08/13	2	50.20	0	0.00	50.30	2	2,743	0.07%
2018/08/08	1	52.80	1	52.80	52.80	0	2,711	0.00%
2018/08/07	0	0.00	2	52.95	52.80	-2	2,732	-0.07%
2018/08/06	2	52.40	0	0.00	52.30	2	2,746	0.07%
2018/08/03	1	52.40	0	0.00	52.50	1	2,807	0.04%
2018/07/31	3	55.00	0	0.00	55.00	3	2,811	0.11%
2018/07/30	4	57.05	4	56.85	56.30	0	2,768	0.00%
2018/07/27	1	55.90	0	0.00	56.00	1	2,683	0.04%
2018/07/26	2	54.35	0	0.00	54.30	2	2,639	0.08%
2018/07/24	0	0.00	4	54.50	54.80	-4	2,612	-0.15%
2018/07/17	0	0.00	3	54.43	53.60	-3	2,612	-0.11%
2018/07/09	0	0.00	1	51.40	51.50	-1	2,516	-0.04%
2018/07/06	19	51.80	0	0.00	51.00	19	2,515	0.76%
2018/07/05	1	50.60	0	0.00	51.40	1	2,487	0.04%
2018/07/04	3	50.87	0	0.00	50.50	3	2,501	0.12%
2018/07/03	0	0.00	17	50.40	50.50	-17	2,503	-0.68%
2018/07/02	2	51.40	0	0.00	51.40	2	2,483	0.08%
2018/06/29	1	52.00	0	0.00	52.30	1	2,478	0.04%
2018/06/22	2	55.65	1	55.30	55.30	1	2,467	0.04%
2018/06/21	3	57.83	1	57.00	56.50	2	2,467	0.08%
2018/06/20	0	0.00	1	57.20	57.20	-1	2,440	-0.04%
2018/06/13	1	56.30	0	0.00	55.70	1	2,473	0.04%
2018/06/12	1	57.10	1	56.30	56.40	0	2,522	0.00%
2018/06/11	0	0.00	1	58.00	57.70	-1	2,603	-0.04%
2018/06/07	0	0.00	1	59.50	59.00	-1	2,888	-0.03%
2018/06/06	0	0.00	1	59.20	59.00	-1	3,147	-0.03%
2018/06/05	1	59.90	0	0.00	58.70	1	3,322	0.03%
2018/06/04	2	58.85	0	0.00	58.80	2	3,278	0.06%
2018/06/01	10	58.80	3	58.57	59.00	7	3,255	0.22%
2018/05/31	7	59.30	0	0.00	57.50	7	3,234	0.22%
2018/05/29	1	58.90	7	59.09	59.60	-6	3,124	-0.19%
2018/05/28	3	60.10	5	58.32	60.00	-2	3,067	-0.07%
2018/05/24	1	56.50	0	0.00	56.00	1	2,898	0.03%
2018/05/22	1	57.30	0	0.00	56.60	1	2,916	0.03%
2018/05/21	3	55.60	0	0.00	55.60	3	2,864	0.10%
2018/05/17	0	0.00	1	55.00	53.90	-1	2,874	-0.03%
2018/05/15	0	0.00	1	55.90	55.50	-1	2,902	-0.03%
2018/05/14	1	55.20	0	0.00	56.60	1	2,943	0.03%
2018/05/11	1	56.50	0	0.00	55.70	1	2,958	0.03%
2018/05/09	2	54.35	1	55.60	54.10	1	2,922	0.03%
2018/04/25	0	0.00	16	50.21	50.40	-16	3,064	-0.52%
2018/04/23	0	0.00	1	52.60	52.60	-1	3,080	-0.03%
2018/04/20	0	0.00	22	54.07	54.10	-22	3,108	-0.71%
2018/04/19	2	54.50	0	0.00	54.30	2	3,135	0.06%
2018/04/11	0	0.00	1	54.20	54.00	-1	3,420	-0.03%
2018/04/09	0	0.00	15	55.40	55.00	-15	3,452	-0.43%
2018/03/28	1	56.20	30	56.50	56.00	-29	3,722	-0.78%
2018/03/26	0	0.00	1	54.40	54.30	-1	3,724	-0.03%
2018/03/23	30	54.79	2	53.80	54.10	28	3,765	0.74%
2018/03/22	2	56.80	0	0.00	55.40	2	3,776	0.05%
2018/03/21	1	57.00	0	0.00	56.80	1	3,781	0.03%
2018/03/20	0	0.00	1	56.10	56.40	-1	3,774	-0.03%
2018/03/16	1	56.50	2	56.40	56.10	-1	3,883	-0.03%
2018/03/15	1	57.50	0	0.00	57.70	1	3,907	0.03%
2018/03/14	7	56.83	21	56.77	57.10	-14	3,863	-0.36%
2018/03/13	2	54.50	0	0.00	54.30	2	3,681	0.05%
2018/03/12	3	55.03	6	55.73	54.80	-3	3,709	-0.08%
2018/03/09	1	53.80	14	54.19	55.00	-13	3,552	-0.37%
2018/03/08	0	0.00	1	50.10	50.00	-1	3,498	-0.03%
2018/03/07	2	50.00	10	49.75	49.75	-8	3,795	-0.21%
2018/03/06	0	0.00	1	50.10	50.20	-1	3,825	-0.03%
2018/03/05	40	50.63	0	0.00	49.50	40	3,854	1.04%
2018/03/02	11	51.29	1	51.80	52.10	10	3,849	0.26%
2018/03/01	5	51.20	1	51.60	51.70	4	3,840	0.10%
2018/02/27	0	0.00	10	51.20	50.90	-10	3,842	-0.26%
2018/02/26	10	50.80	1	51.90	50.90	9	3,916	0.23%
2018/02/23	0	0.00	9	50.74	51.30	-9	3,969	-0.23%
2018/02/22	5	49.60	0	0.00	49.55	5	3,993	0.13%
2018/02/21	1	48.00	0	0.00	49.10	1	4,013	0.02%
2018/02/09	1	46.85	1	46.05	46.65	0	4,011	0.00%
2018/02/02	13	49.80	0	0.00	49.85	13	3,972	0.33%
2018/02/01	0	0.00	2	50.35	50.10	-2	3,970	-0.05%
2018/01/30	1	50.03	0	0.00	52.40	1	3,977	0.03%
2018/01/29	0	0.00	19	51.80	51.80	-19	3,890	-0.49%
2018/01/25	3	53.80	0	0.00	53.00	3	3,926	0.08%
2018/01/22	1	52.10	0	0.00	52.30	1	4,118	0.02%
2018/01/18	0	0.00	1	52.30	52.60	-1	4,144	-0.02%
2018/01/17	0	0.00	1	51.00	51.90	-1	4,129	-0.02%
2018/01/16	0	0.00	18	51.47	51.20	-18	4,099	-0.44%
2018/01/15	6	50.73	0	0.00	51.30	6	4,079	0.15%
2018/01/12	10	50.90	5	50.10	50.90	5	4,089	0.12%
2018/01/11	2	49.70	0	0.00	49.80	2	4,086	0.05%
2018/01/10	8	50.10	5	50.82	50.60	3	4,192	0.07%
2018/01/09	5	52.82	0	0.00	51.70	5	4,129	0.12%
2018/01/08	2	54.15	0	0.00	54.00	2	4,071	0.05%
2018/01/05	1	55.40	0	0.00	55.50	1	4,063	0.02%
2018/01/04	2	54.90	21	56.38	56.40	-19	4,033	-0.47%
2018/01/02	1	55.30	44	54.80	54.80	-43	4,018	-1.07%

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

元大-沙鹿券商分點個股進出
元大-沙鹿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

元大-沙鹿 券商分點個股進出 元大-沙鹿 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

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析