景碩 (3189)-元大-屏南券商分點個股進出

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
96.1
漲跌
▲1.5
漲幅
+1.59%
成交量
2,811張
產業
上市半導體類股
1385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-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南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
2024/05/28	2	95.80	0	96.25	96.10	2	2,699	0.07%
2024/05/27	3.1	94.77	0	0.00	94.60	3.1	2,698	0.11%
2024/05/24	2	94.50	0	0.00	94.40	2	2,739	0.07%
2024/05/23	2	94.50	2	94.90	94.40	0	2,749	0.00%
2024/05/22	0.1	94.20	0	0.00	94.80	0.1	2,767	0.00%
2024/05/21	0.1	94.69	0	0.00	94.00	0.1	2,767	0.00%
2024/05/20	1	95.20	1	94.80	95.40	0	2,775	0.00%
2024/05/17	1	94.60	0	0.00	95.50	1	2,788	0.04%
2024/05/16	1.1	96.19	0	0.00	94.50	1.1	2,839	0.04%
2024/05/15	0	0.00	1	96.20	95.70	-1	2,842	-0.04%
2024/05/14	0.1	95.80	0	0.00	95.80	0.1	2,858	0.00%
2024/05/13	0	0.00	0	95.40	95.80	0	2,866	0.00%
2024/05/10	0	93.96	1	94.90	94.20	-1	2,892	-0.03%
2024/05/09	0.1	95.00	0	0.00	94.20	0.1	2,884	0.00%
2024/05/07	0.1	94.55	0	0.00	94.50	0.1	3,208	0.00%
2024/05/06	1.1	95.17	1	94.90	94.80	0.1	3,233	0.00%
2024/05/03	0	0.00	0	95.93	95.40	0	3,252	0.00%
2024/05/02	0	94.90	0	0.00	95.20	0	3,258	0.00%
2024/04/30	3.2	94.97	0	0.00	95.30	3.2	3,273	0.10%
2024/04/29	0	98.00	4	97.70	97.90	-4	3,272	-0.12%
2024/04/26	0	96.90	0	0.00	97.00	0	3,299	0.00%
2024/04/25	0	97.15	0	0.00	96.80	0	3,312	0.00%
2024/04/24	5.1	98.19	0	98.00	97.10	5.1	3,321	0.15%
2024/04/23	0.1	95.40	0	0.00	95.30	0.1	3,317	0.00%
2024/04/22	0	0.00	0	95.10	94.50	0	3,319	0.00%
2024/04/19	0	95.02	1	94.43	94.00	-1	3,302	-0.03%
2024/04/18	1.1	96.23	2	96.25	95.80	-0.9	3,262	-0.03%
2024/04/17	2.1	97.05	0	97.30	97.50	2	3,248	0.06%
2024/04/16	1	96.50	0.2	96.40	96.00	0.8	3,277	0.02%
2024/04/15	1.1	96.83	1	97.31	97.20	0.1	3,263	0.00%
2024/04/12	2.2	98.66	1	98.40	97.80	1.2	3,248	0.04%
2024/04/11	1	100.00	2	100.00	101.00	-1	3,219	-0.03%
2024/04/10	0	100.80	0	0.00	99.70	0	3,225	0.00%
2024/04/09	0	0.00	1	100.50	101.00	-1	3,217	-0.03%
2024/04/08	1	100.50	1	101.00	101.00	0	3,226	0.00%
2024/04/03	6	103.00	1.9	102.77	102.00	4.1	3,206	0.13%
2024/04/02	0	0.00	0	102.50	103.00	0	3,189	0.00%
2024/04/01	0	0.00	2.2	99.85	101.50	-2.2	3,171	-0.07%
2024/03/29	0.1	98.94	0	0.00	98.70	0.1	3,152	0.00%
2024/03/28	0	99.40	0	0.00	98.90	0	3,145	0.00%
2024/03/27	0.1	98.76	0	99.73	99.40	0.1	3,142	0.00%
2024/03/26	0.1	100.75	1	100.00	99.70	-0.9	3,197	-0.03%
2024/03/22	1	101.49	4	102.50	101.50	-3	3,343	-0.09%
2024/03/21	3	101.33	0	0.00	101.50	3	3,434	0.09%
2024/03/20	1	102.50	2.4	102.49	103.00	-1.4	3,478	-0.04%
2024/03/19	2	99.35	3.2	99.58	99.30	-1.2	3,381	-0.03%
2024/03/18	0	0.00	0.2	96.93	98.00	-0.2	3,289	-0.01%
2024/03/15	1.1	93.47	0	0.00	92.10	1.1	3,205	0.03%
2024/03/14	0	0.00	20	95.20	94.40	-20	3,154	-0.63%
2024/03/13	1.1	95.01	0	0.00	94.80	1.1	3,147	0.03%
2024/03/12	1.1	96.70	1	97.54	96.70	0.1	3,150	0.00%
2024/03/11	1	97.73	2.1	99.00	98.20	-1	3,156	-0.03%
2024/03/08	1	96.70	3.2	97.05	97.00	-2.2	3,218	-0.07%
2024/03/07	3.1	94.95	1	94.50	93.80	2.1	3,206	0.06%
2024/03/06	1.1	95.70	0	0.00	95.10	1.1	3,222	0.03%
2024/03/05	1.1	96.79	0	0.00	96.20	1.1	3,234	0.03%
2024/03/04	0	97.20	0	0.00	96.80	0	3,272	0.00%
2024/03/01	0	98.00	3	97.60	96.90	-3	3,278	-0.09%
2024/02/29	7	96.34	0	0.00	96.70	7	3,317	0.21%
2024/02/27	1.1	96.18	1	96.40	96.20	0.1	3,302	0.00%
2024/02/26	0	99.60	0	0.00	99.20	0	3,266	0.00%
2024/02/23	2.1	99.42	0	0.00	98.80	2.1	3,289	0.06%
2024/02/21	0	101.67	1	101.50	101.50	-1	3,360	-0.03%
2024/02/20	1	104.48	0	0.00	102.00	1	3,383	0.03%
2024/02/19	2	104.25	2	104.50	104.00	0	3,367	0.00%
2024/02/16	0.1	102.00	0.5	102.02	102.00	-0.5	3,341	-0.01%
2024/02/15	1	101.49	1	101.00	101.00	0	3,344	0.00%
2024/02/05	0	101.00	0	0.00	101.00	0	3,353	0.00%
2024/02/02	0	0.00	1	102.48	102.50	-1	3,370	-0.03%
2024/01/31	0.1	101.25	1	101.50	100.50	-0.9	3,349	-0.03%
2024/01/30	6	107.33	19.1	105.48	103.50	-13.1	3,341	-0.39%
2024/01/29	5	101.80	7	102.00	101.50	-2	3,102	-0.06%
2024/01/26	2	100.19	1	100.00	100.00	1	3,122	0.03%
2024/01/25	1	101.00	3	101.17	101.00	-2	3,144	-0.06%
2024/01/24	0	0.00	1	101.50	100.50	-1	3,168	-0.03%
2024/01/23	4	101.13	2	101.75	101.50	2	3,285	0.06%
2024/01/22	1	99.20	3.1	99.40	100.00	-2.1	3,233	-0.06%
2024/01/19	3	98.10	4.1	98.39	98.40	-1.1	3,225	-0.03%
2024/01/18	1	95.69	0	0.00	95.70	1	3,263	0.03%
2024/01/17	0	0.00	1	97.20	96.00	-1	3,291	-0.03%
2024/01/16	0	0.00	4	97.20	97.90	-4	3,285	-0.12%
2024/01/15	0	0.00	1	97.01	97.10	-1	3,278	-0.03%
2024/01/12	0	96.27	0	0.00	95.70	0	3,286	0.00%
2024/01/11	0	96.95	0	0.00	96.20	0	3,289	0.00%
2024/01/10	6.2	96.37	1	96.40	96.40	5.2	3,311	0.16%
2024/01/09	0	98.90	1.1	99.01	98.60	-1.1	3,279	-0.03%
2024/01/08	1	98.80	1	98.61	97.80	0	3,279	0.00%
2024/01/05	1.1	97.41	0	0.00	97.10	1.1	3,300	0.03%
2024/01/04	0.1	97.36	0	0.00	97.70	0.1	3,316	0.00%
2024/01/03	2	97.80	0	0.00	97.80	2	3,327	0.06%
2024/01/02	0	98.90	0.1	99.70	98.20	0	3,316	0.00%
2023/12/29	2	99.90	0	0.00	99.70	2	3,300	0.06%
2023/12/28	0	99.60	0	0.00	99.50	0	3,302	0.00%
2023/12/27	3.1	99.77	1.2	99.67	99.60	1.9	3,320	0.06%
2023/12/26	0	100.50	0	101.00	100.50	0	3,327	0.00%
2023/12/22	1	99.30	0	0.00	99.10	1	3,356	0.03%
2023/12/21	0	0.00	0	100.25	99.60	0	3,369	0.00%
2023/12/20	1	99.38	0	99.10	98.70	1	3,275	0.03%
2023/12/19	4.1	97.79	1	97.30	98.30	3.1	3,213	0.10%
2023/12/18	0.2	99.00	0	0.00	97.70	0.2	3,130	0.01%
2023/12/15	2	101.74	1	101.50	101.50	1	3,048	0.03%
2023/12/14	1	102.98	6	102.25	102.00	-5	2,953	-0.17%
2023/12/13	1.1	102.50	1	103.00	102.00	0.1	2,959	0.00%
2023/12/12	1	103.00	1	103.00	103.50	0	3,017	0.00%
2023/12/08	1	102.50	1	103.00	102.50	0	3,048	0.00%
2023/12/07	0	0.00	2.1	102.46	101.50	-2.1	3,059	-0.07%
2023/12/06	0	0.00	2	102.00	101.50	-2	3,040	-0.07%
2023/12/05	0.1	104.50	0	103.13	104.50	0	2,998	0.00%
2023/12/04	0	0.00	4	101.75	102.50	-4	2,940	-0.14%
2023/12/01	0	0.00	0	100.00	100.50	0	2,932	0.00%
2023/11/30	1	98.60	1	98.90	98.90	0	2,907	0.00%
2023/11/29	2	98.65	4	98.98	99.30	-2	2,894	-0.07%
2023/11/28	2	96.71	2	97.50	98.00	0	2,858	0.00%
2023/11/23	1	97.00	0	0.00	96.90	1	2,815	0.04%
2023/11/22	4	96.95	1	96.80	96.80	3	2,807	0.11%
2023/11/21	5	98.84	1	99.20	98.40	4	2,789	0.14%
2023/11/20	3	96.87	1	96.80	97.20	2	2,716	0.07%
2023/11/17	3	96.63	2	96.61	96.50	1	2,715	0.04%
2023/11/16	2	96.35	1	96.40	96.80	1	2,681	0.04%
2023/11/15	2	96.10	0	0.00	96.20	2	2,676	0.07%
2023/11/13	2	95.10	1	95.60	95.60	1	2,651	0.04%
2023/11/10	8.1	93.23	0	0.00	92.90	8.1	2,632	0.31%
2023/11/09	2	94.55	0	0.00	94.60	2	2,604	0.08%
2023/11/08	0	95.80	0	0.00	95.40	0	2,662	0.00%
2023/11/07	0.1	96.05	4	96.15	95.50	-3.9	2,646	-0.15%
2023/11/06	5	97.70	0	0.00	97.80	5	2,627	0.19%
2023/11/03	2	96.90	2	97.55	98.70	0	2,610	0.00%
2023/11/02	1	96.50	1	97.00	96.50	0	2,579	0.00%
2023/11/01	1	95.11	1	95.71	96.00	0	2,564	0.00%
2023/10/31	3	93.80	2	94.65	94.80	1	2,548	0.04%
2023/10/30	1	95.09	1	94.40	94.20	0	2,556	0.00%
2023/10/27	1.1	97.92	1	95.50	95.10	0.1	2,675	0.00%
2023/10/26	0.1	95.18	0	0.00	96.20	0.1	2,731	0.00%
2023/10/25	2.1	98.75	1	98.60	97.70	1.1	2,717	0.04%
2023/10/24	3	100.17	1	100.00	99.90	2	2,780	0.07%
2023/10/20	0	101.30	0	0.00	101.00	0	2,879	0.00%
2023/10/19	1	101.50	1	102.00	101.50	0	2,931	0.00%
2023/10/18	2	101.50	1	102.00	101.50	1	3,003	0.03%
2023/10/17	1	102.50	1	103.00	102.00	0	3,050	0.00%
2023/10/16	1	101.01	1	101.50	101.50	0	3,354	0.00%
2023/10/13	0.3	104.12	0	0.00	103.00	0.3	3,733	0.01%
2023/10/12	0.4	104.91	0	0.00	105.50	0.4	3,766	0.01%
2023/10/11	0.2	105.56	0	0.00	105.00	0.2	3,821	0.00%
2023/10/06	1	108.49	0	0.00	107.50	1	3,975	0.03%
2023/10/05	0	0.00	1	108.50	108.50	-1	4,096	-0.02%
2023/10/04	1	106.99	0	0.00	107.00	1	4,141	0.02%
2023/10/03	0	107.25	0	0.00	106.50	0	4,150	0.00%
2023/10/02	0	108.50	0	0.00	108.00	0	4,173	0.00%
2023/09/28	0	108.00	0	108.50	108.50	0	4,182	0.00%
2023/09/27	0	106.00	0	0.00	105.00	0	4,198	0.00%
2023/09/26	1	107.50	0	0.00	105.50	1	4,207	0.02%
2023/09/21	0	109.50	0	0.00	110.50	0	4,203	0.00%
2023/09/19	0	0.00	4	113.99	113.00	-4	4,184	-0.10%
2023/09/18	2	113.75	0.2	113.50	113.50	1.8	4,212	0.04%
2023/09/15	0	112.50	6	112.83	113.50	-6	4,225	-0.14%
2023/09/14	1	112.00	5	112.20	111.50	-4	4,173	-0.10%
2023/09/13	0	0.00	0	110.75	110.00	0	4,150	0.00%
2023/09/12	0	108.50	10	110.00	109.50	-10	4,155	-0.24%
2023/09/11	1	108.50	1	109.00	108.50	0	4,186	0.00%
2023/09/08	0	0.00	2	108.00	108.50	-2	4,233	-0.05%
2023/09/07	0	109.50	0	0.00	108.50	0	4,262	0.00%
2023/09/06	4	109.50	0	109.88	110.00	4	4,251	0.09%
2023/09/05	1	108.00	4	108.63	109.00	-3	4,240	-0.07%
2023/09/04	1	107.50	2	108.00	108.50	-1	4,288	-0.02%
2023/09/01	1	107.00	5	106.80	107.00	-4	4,337	-0.09%
2023/08/31	0	0.00	1	106.50	106.00	-1	4,360	-0.02%
2023/08/30	0	106.00	0	0.00	105.50	0	4,449	0.00%
2023/08/29	1	105.00	1	105.98	106.00	0	4,587	0.00%
2023/08/28	1	102.00	1	102.50	102.50	0	4,584	0.00%
2023/08/25	1	102.01	0	0.00	101.50	1	4,632	0.02%
2023/08/24	0	0.00	0	106.00	105.00	0	4,670	0.00%
2023/08/22	2	102.50	1	102.50	102.50	1	4,965	0.02%
2023/08/21	2	102.50	1	102.50	102.00	1	5,160	0.02%
2023/08/18	0	0.00	0	103.00	103.00	0	5,180	0.00%
2023/08/17	0	101.67	1	102.00	103.00	-1	5,219	-0.02%
2023/08/15	2	101.50	0	0.00	101.50	2	5,251	0.04%
2023/08/14	2.1	102.95	5	101.50	101.00	-2.9	5,294	-0.06%
2023/08/10	0	105.13	1	105.00	104.50	-1	5,294	-0.02%
2023/08/09	2	107.50	1	107.01	107.00	1	5,297	0.02%
2023/08/08	2	106.00	0	0.00	106.00	2	5,285	0.04%
2023/08/02	4	110.00	2	109.26	108.50	2	5,317	0.04%
2023/08/01	1	109.50	1.1	108.98	107.00	-0.1	5,279	0.00%
2023/07/31	6.1	104.11	0	0.00	103.50	6.1	5,192	0.12%
2023/07/28	2	107.00	0	0.00	106.50	2	5,139	0.04%
2023/07/27	7.1	106.30	4	107.00	106.50	3.1	5,160	0.06%
2023/07/26	6	110.08	0	0.00	109.00	6	5,209	0.12%
2023/07/25	1	110.50	2	112.75	110.00	-1	5,305	-0.02%
2023/07/24	2	110.75	2	112.99	110.50	0	5,305	0.00%
2023/07/21	2	110.00	0	0.00	110.00	2	5,361	0.04%
2023/07/20	3.3	113.89	1	114.50	112.50	2.3	5,399	0.04%
2023/07/19	5.1	115.77	1.1	121.24	113.50	4.1	5,363	0.08%
2023/07/18	19	117.15	20.3	119.11	120.50	-1.3	5,106	-0.03%
2023/07/17	5	112.90	3.1	112.84	113.50	1.9	4,771	0.04%
2023/07/14	7	112.21	2	112.50	111.50	5	4,833	0.10%
2023/07/13	7.2	110.50	6.1	111.33	110.00	1.1	4,768	0.02%
2023/07/12	4.4	114.07	0	0.00	113.50	4.4	4,617	0.09%
2023/07/11	2.1	115.76	0.4	115.88	115.50	1.7	4,515	0.04%
2023/07/07	0	115.00	0	0.00	115.50	0	4,487	0.00%
2023/07/06	1	116.50	0	0.00	117.00	1	4,488	0.02%
2023/07/05	2	117.75	2	117.76	117.00	0	4,484	0.00%
2023/07/04	3	116.00	0	0.00	117.00	3	4,497	0.07%
2023/07/03	0	0.00	0	117.00	117.00	0	4,518	0.00%
2023/06/30	0	0.00	1	116.01	116.50	-1	4,545	-0.02%
2023/06/28	0	113.50	0	0.00	112.00	0	4,609	0.00%
2023/06/27	0	115.00	0	0.00	113.50	0	4,635	0.00%
2023/06/26	1	114.50	1	114.00	116.50	0	4,656	0.00%
2023/06/21	1	116.00	3	116.00	115.50	-2	4,835	-0.04%
2023/06/20	0	115.00	5	115.01	116.50	-5	4,878	-0.10%
2023/06/19	1	115.50	1	115.00	114.50	0	5,026	0.00%
2023/06/16	0	0.00	5	115.00	115.00	-5	5,101	-0.10%
2023/06/14	2	116.50	0.1	116.13	117.00	1.9	5,097	0.04%
2023/06/13	5	115.00	1	115.50	115.00	4	5,123	0.08%
2023/06/12	0	0.00	6	112.92	113.50	-6	5,181	-0.12%
2023/06/09	2	111.01	0	0.00	112.00	2	5,216	0.04%
2023/06/08	8.1	112.32	2	112.50	111.50	6.1	5,251	0.12%
2023/06/07	0	115.83	0	0.00	116.00	0	5,260	0.00%
2023/06/06	0.1	118.00	0	0.00	117.50	0.1	5,269	0.00%
2023/06/05	0	0.00	1	119.50	119.00	-1	5,305	-0.02%
2023/06/02	0	0.00	6	118.92	118.00	-6	5,298	-0.11%
2023/05/30	2	116.00	0	0.00	115.50	2	5,456	0.04%
2023/05/29	2.1	118.26	0.2	117.17	116.00	1.9	5,453	0.04%
2023/05/26	0.1	115.27	17	114.85	115.50	-16.9	5,331	-0.32%
2023/05/25	11	112.64	20.1	114.05	112.00	-9.1	5,240	-0.17%
2023/05/24	6	110.67	4	111.00	111.00	2	5,096	0.04%
2023/05/23	1	112.50	11	112.77	112.50	-10	5,155	-0.19%
2023/05/22	0	110.60	0	0.00	111.00	0	5,175	0.00%
2023/05/19	0.1	110.50	0	0.00	110.50	0.1	5,241	0.00%
2023/05/18	0	0.00	5	112.00	112.00	-5	5,344	-0.09%
2023/05/17	1.1	109.45	1	109.50	109.50	0.1	5,421	0.00%
2023/05/16	2	108.00	2	109.00	108.00	0	5,506	0.00%
2023/05/15	1	106.53	0	0.00	106.50	1	5,544	0.02%
2023/05/11	0	109.00	0	0.00	109.50	0	5,615	0.00%
2023/05/10	4	110.50	0	0.00	110.00	4	5,636	0.07%
2023/05/09	0	110.00	0	0.00	111.00	0	5,678	0.00%
2023/05/08	0	110.50	1	112.49	111.00	-1	5,818	-0.02%
2023/05/05	2	108.50	2	109.00	109.50	0	5,843	0.00%
2023/05/03	5	107.00	0	0.00	107.00	5	6,126	0.08%
2023/05/02	0	108.00	0	0.00	106.50	0	6,160	0.00%
2023/04/28	2.8	111.07	2	111.00	110.50	0.8	6,142	0.01%
2023/04/27	0	108.50	1	107.00	107.50	-1	6,023	-0.02%
2023/04/26	0	0.00	0	108.17	109.50	0	6,040	0.00%
2023/04/25	1.2	107.03	11	103.09	104.50	-9.9	6,022	-0.16%
2023/04/24	2	107.75	3	107.83	108.50	-1	5,935	-0.02%
2023/04/21	1	109.50	2	107.75	107.50	-1	5,962	-0.02%
2023/04/20	1	109.47	1	110.00	107.50	0	5,966	0.00%
2023/04/19	2.1	109.78	2	110.25	108.50	0.1	6,045	0.00%
2023/04/18	5	112.51	0	0.00	112.50	5	6,016	0.08%
2023/04/17	0.1	113.73	0	0.00	113.50	0.1	6,085	0.00%
2023/04/14	4	113.50	1	114.00	113.50	3	6,137	0.05%
2023/04/13	0	114.38	0	0.00	113.50	0	6,169	0.00%
2023/04/12	0	115.33	0	0.00	115.00	0	6,195	0.00%
2023/04/11	0	115.50	0	0.00	115.50	0	6,252	0.00%
2023/04/10	0	114.50	1	114.00	114.00	-1	6,268	-0.02%
2023/04/07	0	114.50	0.3	114.50	114.00	-0.2	6,313	0.00%
2023/04/06	0.1	116.00	4	114.13	116.00	-3.9	6,292	-0.06%
2023/03/31	3	117.17	3.1	116.36	116.00	-0.1	6,397	0.00%
2023/03/30	6.1	116.26	13.1	116.61	116.00	-7	6,554	-0.11%
2023/03/29	0	114.50	0	0.00	114.00	0	6,798	0.00%
2023/03/28	0	113.67	0	0.00	113.00	0	7,272	0.00%
2023/03/27	8.1	115.69	0	0.00	115.50	8.1	7,392	0.11%
2023/03/24	11.2	120.48	5	120.10	117.00	6.2	7,644	0.08%
2023/03/23	6	117.92	19	118.47	119.00	-13	7,473	-0.17%
2023/03/22	7	118.07	11	118.50	117.50	-4	7,466	-0.05%
2023/03/21	13	117.38	7.5	117.33	117.00	5.5	7,428	0.07%
2023/03/17	4	115.38	1	115.50	116.00	3	7,633	0.04%
2023/03/16	0	0.00	1	115.01	113.50	-1	7,892	-0.01%
2023/03/15	4	115.00	0	115.25	115.00	4	8,401	0.05%
2023/03/14	0	0.00	3	113.50	113.50	-3	8,566	-0.04%
2023/03/13	7	113.78	2	113.75	114.00	5	8,944	0.06%
2023/03/10	8.1	113.00	4	113.88	113.00	4.1	9,091	0.05%
2023/03/09	3	117.00	2	116.25	115.50	1	9,511	0.01%
2023/03/08	0	0.00	2	116.50	116.50	-2	9,555	-0.02%
2023/03/07	1	116.00	1	116.50	115.50	0	9,625	0.00%
2023/03/06	6	118.42	5	117.70	118.00	1	9,665	0.01%
2023/03/03	3	115.17	7	116.36	116.50	-4	9,774	-0.04%
2023/03/02	6	113.00	6	113.08	113.00	0	9,703	0.00%
2023/03/01	2	111.00	1	111.00	111.50	1	9,719	0.01%
2023/02/24	0	0.00	1	109.00	108.50	-1	9,782	-0.01%
2023/02/23	0	110.50	0	0.00	110.50	0	9,857	0.00%
2023/02/22	1	108.51	1	109.50	108.50	0	10,099	0.00%
2023/02/21	3	110.00	2.1	109.50	111.00	1	10,281	0.01%
2023/02/20	0	110.00	2	109.50	109.00	-2	10,426	-0.02%
2023/02/17	2.1	110.00	2	109.25	110.00	0.1	10,640	0.00%
2023/02/16	2	111.00	3	111.50	111.50	-1	10,961	-0.01%
2023/02/15	4	109.62	1.1	111.44	111.50	2.9	11,501	0.03%
2023/02/14	1	109.00	0	108.50	109.00	1	11,654	0.01%
2023/02/13	1	105.50	0	0.00	105.00	1	12,340	0.01%
2023/02/10	0	107.50	2	107.00	107.00	-2	12,731	-0.02%
2023/02/09	2	109.00	2	110.00	109.00	0	12,945	0.00%
2023/02/08	3.1	109.84	1	110.50	110.00	2.1	13,163	0.02%
2023/02/07	3	109.33	0	0.00	109.50	3	13,350	0.02%
2023/02/06	5	108.70	2	108.50	108.50	3	13,602	0.02%
2023/02/03	2.1	115.54	1	117.00	115.00	1.1	13,644	0.01%
2023/02/02	1	118.50	2.5	118.40	119.00	-1.5	13,761	-0.01%
2023/02/01	1	117.00	7	116.43	117.00	-6	13,847	-0.04%
2023/01/31	4	111.75	3.1	112.31	112.50	0.9	13,907	0.01%
2023/01/30	2	111.75	4.1	110.64	111.50	-2.1	14,327	-0.01%
2023/01/16	0	0.00	10	107.50	108.50	-10	15,173	-0.07%
2023/01/13	1.5	107.49	1	106.03	105.50	0.5	15,301	0.00%
2023/01/12	2	107.25	2	106.50	106.00	0	15,474	0.00%
2023/01/11	0	0.00	0	107.50	107.00	0	15,764	0.00%
2023/01/10	1	106.50	1	106.50	106.50	0	16,253	0.00%
2023/01/09	2	108.00	5.1	106.81	107.50	-3.1	16,589	-0.02%
2023/01/06	2	106.00	1	106.49	106.50	1	16,673	0.01%
2023/01/05	2	102.51	0	0.00	102.50	2	16,733	0.01%
2023/01/04	1	103.06	4	103.00	103.00	-3	16,804	-0.02%
2023/01/03	1.5	104.67	1	104.50	106.00	0.5	16,887	0.00%
2022/12/30	1	105.52	5	108.00	104.50	-4	17,066	-0.02%
2022/12/29	5	105.00	0	0.00	106.00	5	17,146	0.03%
2022/12/28	0	0.00	1	104.50	104.50	-1	17,392	-0.01%
2022/12/26	1	106.00	0	0.00	106.00	1	17,621	0.01%
2022/12/23	6	107.00	4	106.50	107.00	2	17,780	0.01%
2022/12/22	1	104.55	0	0.00	107.00	1	17,871	0.01%
2022/12/21	3.1	106.17	3	104.83	106.50	0.1	17,832	0.00%
2022/12/20	4.1	107.54	16	107.06	109.50	-11.9	17,695	-0.07%
2022/12/19	1	112.48	0	0.00	112.00	1	17,412	0.01%
2022/12/16	4.2	113.42	0	0.00	112.00	4.2	17,414	0.02%
2022/12/15	2	117.50	0	0.00	118.00	2	17,256	0.01%
2022/12/14	0	117.25	7	117.00	116.50	-7	17,352	-0.04%
2022/12/13	2	116.25	0	0.00	115.00	2	17,372	0.01%
2022/12/12	0	117.00	1	117.50	117.00	-1	17,320	-0.01%
2022/12/09	8.2	118.41	5	117.50	117.50	3.2	17,309	0.02%
2022/12/08	9	119.39	7	119.57	120.00	2	17,160	0.01%
2022/12/07	11.1	123.68	8	123.31	121.50	3.1	17,051	0.02%
2022/12/06	3	137.99	2	138.00	134.50	1	16,598	0.01%
2022/12/05	6.1	138.25	2	139.23	138.50	4	16,437	0.02%
2022/12/02	1	131.00	1.2	131.72	133.00	-0.2	16,119	0.00%
2022/12/01	20	130.20	45	130.59	130.50	-25	16,148	-0.16%
2022/11/30	1	121.00	2	121.25	122.50	-1	15,750	-0.01%
2022/11/29	10	120.50	2.1	120.05	121.00	7.9	15,778	0.05%
2022/11/28	4	119.75	1.1	121.01	122.00	3	15,889	0.02%
2022/11/25	2	121.01	7.2	122.14	120.50	-5.2	16,141	-0.03%
2022/11/24	0.2	119.47	2	119.75	120.00	-1.8	15,990	-0.01%
2022/11/23	1	118.00	1	117.50	117.50	0	15,932	0.00%
2022/11/22	6	117.34	1	116.50	118.00	5	15,953	0.03%
2022/11/21	1.1	118.00	22.1	117.52	117.00	-21	15,944	-0.13%
2022/11/18	9.2	117.54	4	115.75	116.00	5.2	15,912	0.03%
2022/11/17	4.1	120.01	1	122.50	120.00	3.1	15,766	0.02%
2022/11/16	15	121.63	3	121.50	121.50	12	15,764	0.08%
2022/11/15	26.2	120.79	8	119.81	121.50	18.2	15,744	0.12%
2022/11/14	9.1	120.12	2	120.50	119.00	7	15,626	0.05%
2022/11/11	33	122.20	44	121.24	119.50	-11	15,359	-0.07%
2022/11/10	28	112.73	2	112.00	113.00	26	14,764	0.18%
2022/11/09	19	112.37	23.1	113.26	113.50	-4.1	14,573	-0.03%
2022/11/08	13	106.54	3	107.01	106.50	10	14,070	0.07%
2022/11/07	1.1	103.06	0	0.00	104.00	1.1	13,845	0.01%
2022/11/04	6.1	105.08	4	104.63	105.00	2.1	13,717	0.01%
2022/11/03	11	106.18	2.1	106.52	106.50	9	13,615	0.07%
2022/11/02	8	107.13	7	107.50	107.50	1	13,553	0.01%
2022/11/01	2	104.76	3	106.00	105.00	-1	13,357	-0.01%
2022/10/31	2	104.51	1	104.00	104.50	1	13,314	0.01%
2022/10/28	0	0.00	8	104.94	103.50	-8	13,372	-0.06%
2022/10/27	10	102.95	7	103.50	104.00	3	13,498	0.02%
2022/10/26	7.1	101.44	1	102.50	101.50	6.1	13,425	0.05%
2022/10/25	7	104.43	17.1	105.03	104.50	-10.1	13,090	-0.08%
2022/10/24	20	105.15	18	105.50	102.50	2	12,999	0.02%
2022/10/21	6	101.50	5	102.00	100.00	1	12,968	0.01%
2022/10/20	8	99.03	7	99.34	100.50	1	13,114	0.01%
2022/10/19	2	104.00	2.1	104.50	102.00	-0.1	13,204	0.00%
2022/10/18	8	102.56	1	102.50	102.50	7	13,000	0.05%
2022/10/17	9	97.00	7	98.51	103.50	2	12,646	0.02%
2022/10/14	7	97.61	2	96.90	99.50	5	12,567	0.04%
2022/10/13	0	0.00	3	92.00	90.50	-3	12,680	-0.02%
2022/10/12	0	0.00	1	94.70	95.30	-1	12,686	-0.01%
2022/10/11	1	95.97	2	93.05	92.50	-1	12,786	-0.01%
2022/10/07	2.2	100.07	9	100.56	100.50	-6.8	12,896	-0.05%
2022/10/06	1	99.50	0	0.00	100.50	1	12,854	0.01%
2022/10/05	3	102.00	1	97.80	99.00	2	12,920	0.02%
2022/10/04	8	99.40	0	0.00	99.90	8	12,821	0.06%
2022/09/30	1	91.10	0	0.00	93.00	1	12,805	0.01%
2022/09/29	1	93.60	1	90.70	90.30	0	12,880	0.00%
2022/09/28	2.2	92.65	0	0.00	92.00	2.2	12,806	0.02%
2022/09/27	1	96.10	0	0.00	96.70	1	12,851	0.01%
2022/09/26	0	0.00	4	93.68	92.60	-4	12,840	-0.03%
2022/09/23	0	98.80	5	98.50	98.00	-5	12,910	-0.04%
2022/09/22	0	0.00	18	101.31	100.00	-18	12,866	-0.14%
2022/09/21	1	103.00	5	103.00	103.00	-4	12,833	-0.03%
2022/09/20	2	105.75	10	105.00	105.00	-8	12,853	-0.06%
2022/09/16	0	106.00	1	105.50	105.50	-1	13,033	-0.01%
2022/09/15	12	108.13	0	0.00	108.00	12	13,263	0.09%
2022/09/14	1	108.50	1	109.00	109.50	0	13,373	0.00%
2022/09/13	1	112.99	0	0.00	111.50	1	13,424	0.01%
2022/09/08	0	0.00	1	111.00	111.50	-1	13,670	-0.01%
2022/09/07	7	110.14	5	108.00	108.50	2	13,949	0.01%
2022/09/06	1	112.00	0	0.00	112.00	1	14,099	0.01%
2022/09/05	2	113.25	2	114.00	111.50	0	14,128	0.00%
2022/09/02	8.1	112.69	3	112.17	111.50	5.1	14,070	0.04%
2022/09/01	3.1	115.50	3	112.00	111.50	0.1	13,951	0.00%
2022/08/30	11	122.41	1	122.50	122.50	10	13,797	0.07%
2022/08/29	2	120.50	1	122.00	121.50	1	13,856	0.01%
2022/08/26	0.1	128.45	1	128.50	127.00	-0.9	13,872	-0.01%
2022/08/25	0	127.00	5	127.50	129.00	-5	13,911	-0.04%
2022/08/24	7	126.29	4	126.50	125.50	3	14,102	0.02%
2022/08/23	14.1	131.75	3	132.50	128.50	11.1	14,148	0.08%
2022/08/22	13	138.42	15	139.00	136.50	-2	14,263	-0.01%
2022/08/19	10	136.75	11	136.91	137.00	-1	14,409	-0.01%
2022/08/18	0	133.00	21	131.43	134.00	-21	14,598	-0.14%
2022/08/17	2	134.75	1	135.50	133.00	1	14,786	0.01%
2022/08/16	1	134.50	2	136.25	134.00	-1	14,910	-0.01%
2022/08/15	7	135.07	8	135.75	135.50	-1	14,923	-0.01%
2022/08/12	16	130.78	6	131.08	131.00	10	14,717	0.07%
2022/08/11	5	128.20	7	128.71	128.00	-2	14,565	-0.01%
2022/08/10	7	127.79	0	0.00	125.50	7	14,606	0.05%
2022/08/09	11	127.91	3	128.67	129.50	8	14,629	0.05%
2022/08/08	2	125.25	3	126.00	129.00	-1	14,652	-0.01%
2022/08/05	2	125.26	2	125.25	126.50	0	14,664	0.00%
2022/08/04	5	123.70	1	124.50	121.00	4	14,570	0.03%
2022/08/03	5	126.00	1	124.50	124.00	4	14,372	0.03%
2022/08/02	2	130.75	0	0.00	130.00	2	14,162	0.01%
2022/08/01	0	0.00	4	133.88	134.00	-4	14,122	-0.03%
2022/07/29	9	135.11	5	135.50	136.00	4	14,179	0.03%
2022/07/28	15	135.93	11	133.86	130.50	4	14,090	0.03%
2022/07/27	1	148.50	14	147.64	149.00	-13	13,770	-0.09%
2022/07/26	8	145.00	1	140.50	141.50	7	13,583	0.05%
2022/07/25	5	145.10	4	144.75	146.00	1	13,607	0.01%
2022/07/22	7	144.21	6	145.83	145.00	1	13,846	0.01%
2022/07/21	2	144.50	0	0.00	145.00	2	14,210	0.01%
2022/07/20	13	138.54	5	139.60	138.50	8	14,200	0.06%
2022/07/19	2	135.75	2	135.00	134.50	0	14,036	0.00%
2022/07/18	6	138.08	6	136.58	137.00	0	14,026	0.00%
2022/07/15	6	132.92	6	133.25	133.50	0	13,869	0.00%
2022/07/14	1	127.00	1	128.00	133.50	0	13,727	0.00%
2022/07/13	1	131.00	1	129.50	128.50	0	13,674	0.00%
2022/07/12	1	130.00	1	126.00	126.00	0	13,583	0.00%
2022/07/08	0	0.00	2	134.25	135.00	-2	13,560	-0.01%
2022/07/07	4	130.38	3	130.67	134.00	1	13,480	0.01%
2022/07/06	0	0.00	2	130.50	127.50	-2	13,380	-0.01%
2022/07/05	2	130.50	0	0.00	133.00	2	13,413	0.01%
2022/07/04	1	132.50	1	134.50	130.50	0	13,325	0.00%
2022/07/01	2	132.75	2	131.25	130.00	0	13,481	0.00%
2022/06/30	1	144.00	1	144.50	142.50	0	13,388	0.00%
2022/06/29	2	143.25	0	0.00	143.00	2	13,495	0.01%
2022/06/28	2	143.75	1	145.50	144.00	1	13,495	0.01%
2022/06/27	1	149.00	2	152.25	151.00	-1	13,503	-0.01%
2022/06/24	0	0.00	2	142.00	142.50	-2	13,538	-0.01%
2022/06/23	6	140.08	4	139.75	138.50	2	13,436	0.01%
2022/06/22	1	143.00	2	144.25	145.00	-1	13,301	-0.01%
2022/06/21	14	146.89	12	149.17	153.00	2	13,194	0.02%
2022/06/20	5	143.20	4	143.00	143.00	1	13,158	0.01%
2022/06/17	1	143.50	1	145.00	148.00	0	13,111	0.00%
2022/06/16	1	147.50	3.6	146.44	143.00	-2.6	13,017	-0.02%
2022/06/15	4	159.85	4	154.75	148.00	0	12,813	0.00%
2022/06/14	6	158.00	1	159.00	163.00	5	12,769	0.04%
2022/06/13	1	162.50	0	0.00	161.00	1	12,835	0.01%
2022/06/10	3	165.83	3	166.17	168.00	0	12,980	0.00%
2022/06/09	2	172.00	1	172.50	167.50	1	12,990	0.01%
2022/06/08	3	169.00	2.1	168.33	168.50	0.9	12,915	0.01%
2022/06/07	2	167.26	0	0.00	166.50	2	12,937	0.02%
2022/06/06	3	168.33	4	169.25	170.00	-1	13,001	-0.01%
2022/06/02	3	165.67	2	165.50	167.50	1	13,095	0.01%
2022/06/01	1	167.50	2	166.25	166.00	-1	13,153	-0.01%
2022/05/31	0	0.00	2.6	172.12	175.00	-2.6	13,006	-0.02%
2022/05/30	5	173.50	6.2	170.14	172.50	-1.2	12,960	-0.01%
2022/05/27	3	162.33	5	161.30	160.50	-2	12,843	-0.02%
2022/05/26	2.1	157.27	4	156.13	156.50	-2	13,010	-0.01%
2022/05/25	12	160.25	10	160.45	164.50	2	13,056	0.02%
2022/05/24	3	164.50	1	169.50	160.50	2	12,946	0.02%
2022/05/23	1	172.50	1	171.50	171.50	0	12,797	0.00%
2022/05/20	11	170.55	4	169.75	169.00	7	12,785	0.05%
2022/05/19	1.1	170.45	3	171.67	173.50	-2	12,806	-0.02%
2022/05/18	0	0.00	5	176.00	175.00	-5	12,902	-0.04%
2022/05/17	2	172.50	2.1	174.01	174.00	-0.1	12,822	0.00%
2022/05/16	3	174.16	2	172.75	169.50	1	12,833	0.01%
2022/05/13	0	0.00	3	170.50	172.50	-3	12,711	-0.02%
2022/05/12	1	168.50	3	166.33	164.00	-2	12,656	-0.02%
2022/05/11	1	168.50	1	170.50	168.00	0	12,661	0.00%
2022/05/10	6	168.00	4	167.25	172.00	2	12,687	0.02%
2022/05/09	4	171.00	3	171.00	166.50	1	12,792	0.01%
2022/05/06	7.1	169.51	0	0.00	170.50	7.1	12,849	0.05%
2022/05/05	4	182.25	4	182.00	181.00	0	12,688	0.00%
2022/05/04	2	178.25	3	178.00	177.00	-1	12,499	-0.01%
2022/05/03	0	0.00	0	173.00	175.00	0	12,356	0.00%
2022/04/29	2.1	168.61	3	169.00	171.50	-0.9	12,334	-0.01%
2022/04/28	10	160.65	9	161.83	160.50	1	12,098	0.01%
2022/04/27	3.6	165.34	1	162.50	167.50	2.6	11,828	0.02%
2022/04/26	17	172.79	2	171.50	168.50	15	11,380	0.13%
2022/04/25	2	175.25	4	177.63	178.00	-2	11,284	-0.02%
2022/04/22	0	185.50	1	184.50	184.00	-1	11,231	-0.01%
2022/04/20	2	192.25	1	191.50	192.50	1	11,212	0.01%
2022/04/19	2	187.00	3	188.67	188.50	-1	11,181	-0.01%
2022/04/18	0	0.00	2	184.00	184.00	-2	11,184	-0.02%
2022/04/15	1	182.50	0	0.00	181.00	1	11,315	0.01%
2022/04/14	0	0.00	1	188.50	189.50	-1	11,392	-0.01%
2022/04/13	8	182.75	8	183.44	187.00	0	11,354	0.00%
2022/04/11	11	185.00	5	186.10	182.50	6	11,225	0.05%
2022/04/08	1	193.50	4	194.13	192.00	-3	11,119	-0.03%
2022/04/07	4	198.13	1.2	202.58	192.50	2.8	11,093	0.03%
2022/04/06	4	200.88	5.1	203.02	205.00	-1.1	10,782	-0.01%
2022/04/01	1.1	202.05	4	201.63	202.50	-2.9	10,648	-0.03%
2022/03/31	3	194.67	2	194.50	194.50	1	10,713	0.01%
2022/03/30	2	198.25	7	197.71	198.00	-5	10,682	-0.05%
2022/03/29	7	197.14	3	195.00	193.50	4	10,621	0.04%
2022/03/28	0	0.00	1	200.00	201.00	-1	10,430	-0.01%
2022/03/25	3	203.00	5	204.80	203.00	-2	10,409	-0.02%
2022/03/24	0.2	202.00	1.2	201.92	202.00	-1	10,308	-0.01%
2022/03/23	3.4	200.45	3	200.67	199.50	0.4	10,287	0.00%
2022/03/22	2	190.25	2	193.00	193.50	0	10,185	0.00%
2022/03/21	11	192.68	5.2	193.94	192.00	5.8	10,192	0.06%
2022/03/18	3.2	183.69	5	184.40	188.00	-1.8	10,105	-0.02%
2022/03/17	0	0.00	0.1	182.00	186.50	-0.1	10,020	0.00%
2022/03/16	0	0.00	0	172.00	172.50	0	9,818	0.00%
2022/03/15	0	0.00	2	186.00	172.00	-2	9,746	-0.02%
2022/03/14	8	189.94	3.3	192.92	188.00	4.8	9,658	0.05%
2022/03/11	2	191.25	2	192.49	193.00	0	9,703	0.00%
2022/03/10	0.4	195.69	1	194.02	197.00	-0.6	9,742	-0.01%
2022/03/09	5	186.40	3	187.31	186.00	2	9,942	0.02%
2022/03/08	2.2	188.55	5.1	193.69	185.50	-2.9	10,028	-0.03%
2022/03/07	4	198.38	1	210.33	197.00	3	9,976	0.03%
2022/03/04	3.4	220.25	4	217.25	217.50	-0.7	10,116	-0.01%
2022/03/03	2	218.00	1	223.00	217.00	1	10,209	0.01%
2022/03/02	4	219.25	6	222.75	222.50	-2	10,300	-0.02%
2022/03/01	10.1	234.65	6	236.75	224.50	4.1	10,268	0.04%
2022/02/25	4	218.88	7.1	222.66	227.00	-3	9,965	-0.03%
2022/02/24	4	214.88	2	214.25	212.00	2	9,643	0.02%
2022/02/23	6	212.75	2	213.25	213.50	4	9,527	0.04%
2022/02/22	2	210.00	9	208.50	210.00	-7	9,546	-0.07%
2022/02/21	0	0.00	4	220.50	216.50	-4	9,569	-0.04%
2022/02/18	6	218.42	6	216.67	218.00	0	9,639	0.00%
2022/02/16	6	220.25	5.2	218.59	217.50	0.9	9,885	0.01%
2022/02/15	3	218.33	3	217.33	215.50	0	9,957	0.00%
2022/02/14	0	216.00	0	0.00	215.50	0	10,091	0.00%
2022/02/11	3	221.00	2	220.25	221.50	1	10,208	0.01%
2022/02/10	2.1	221.47	4	219.50	221.00	-1.9	10,273	-0.02%
2022/02/09	3	213.00	2	220.75	224.50	1	10,328	0.01%
2022/02/08	1	203.50	1	206.00	210.00	0	10,357	0.00%
2022/01/26	0	0.00	1	203.00	201.50	-1	10,728	-0.01%
2022/01/24	0	0.00	0.2	200.50	206.00	-0.2	11,590	0.00%
2022/01/19	1	212.50	1	213.50	213.00	0	13,147	0.00%
2022/01/18	4	217.50	5	218.00	217.50	-1	13,603	-0.01%
2022/01/17	7	205.79	5	208.00	208.50	2	13,734	0.01%
2022/01/14	3	196.33	4	194.75	201.00	-1	14,096	-0.01%
2022/01/13	1	198.50	0	0.00	200.50	1	14,596	0.01%
2022/01/12	0	0.00	1	201.00	201.00	-1	15,503	-0.01%
2022/01/11	11.1	200.23	10	200.00	200.00	1.1	15,874	0.01%
2022/01/10	1.1	203.50	1.1	206.30	206.50	0	16,040	0.00%
2022/01/07	0.1	217.17	1	221.00	212.50	-0.9	16,284	-0.01%
2022/01/06	1	223.00	1	226.00	228.00	0	16,485	0.00%
2022/01/05	2	233.50	0	0.00	230.00	2	16,749	0.01%
2022/01/04	1	235.01	0	0.00	235.50	1	17,006	0.01%
2022/01/03	0	0.00	1	240.00	236.00	-1	17,532	-0.01%
2021/12/30	1	234.00	2	240.00	233.00	-1	17,819	-0.01%
2021/12/27	9	245.61	8	244.81	237.00	1	18,566	0.01%
2021/12/24	2	237.50	2	239.00	238.50	0	18,515	0.00%
2021/12/23	3	235.00	2	235.00	237.50	1	18,745	0.01%
2021/12/22	0	0.00	1	233.00	232.00	-1	18,920	-0.01%
2021/12/21	1	228.00	10	228.50	229.00	-9	19,147	-0.05%
2021/12/20	1	226.00	1	226.50	226.50	0	19,327	0.00%
2021/12/17	2.1	233.05	2	233.25	231.00	0.1	19,509	0.00%
2021/12/16	1	230.00	2	231.75	233.50	-1	19,787	-0.01%
2021/12/15	0	0.00	0.1	222.00	227.00	-0.1	19,869	0.00%
2021/12/14	1.1	225.40	0	0.00	220.00	1.1	19,971	0.01%
2021/12/13	2	227.00	3	230.17	230.50	-1	20,096	0.00%
2021/12/10	2	224.25	2	224.75	225.50	0	20,165	0.00%
2021/12/09	1	235.50	0	0.00	229.50	1	20,198	0.00%
2021/12/08	0	0.00	1	235.00	237.00	-1	20,324	0.00%
2021/12/07	1.1	231.57	1	232.00	228.00	0.1	20,560	0.00%
2021/12/06	5	235.40	4	238.50	237.00	1	20,856	0.00%
2021/12/03	0	0.00	4.1	239.61	241.00	-4.1	21,325	-0.02%
2021/12/02	0.1	228.00	1	229.50	230.00	-1	21,728	0.00%
2021/12/01	3.1	230.90	0	0.00	228.00	3.1	22,102	0.01%
2021/11/30	3	236.67	3	241.50	240.50	0	22,466	0.00%
2021/11/29	5	226.80	4	229.63	234.00	1	22,504	0.00%
2021/11/26	6	235.03	4	237.33	231.00	2	22,542	0.01%
2021/11/25	1	239.50	1	239.00	239.00	0	22,725	0.00%
2021/11/24	1	235.00	1	241.00	234.50	0	22,834	0.00%
2021/11/23	1	232.00	1	235.00	232.00	0	23,249	0.00%
2021/11/22	1	231.59	1	235.00	238.00	0	23,423	0.00%
2021/11/19	0	0.00	2	235.25	235.00	-2	23,817	-0.01%
2021/11/18	3	235.19	3	237.00	236.50	0	24,138	0.00%
2021/11/17	1	236.02	4	239.75	243.00	-3	24,245	-0.01%
2021/11/16	11	236.23	10.6	238.77	236.00	0.4	24,279	0.00%
2021/11/15	10	249.60	6	246.42	243.00	4	24,276	0.02%
2021/11/12	2.1	249.38	4.1	251.19	251.00	-2	24,240	-0.01%
2021/11/11	2.1	245.00	1	244.00	243.50	1.1	24,079	0.00%
2021/11/10	1	244.00	1	246.50	250.00	0	23,974	0.00%
2021/11/09	2.4	243.75	2	246.25	243.50	0.4	23,930	0.00%
2021/11/08	18	245.42	8	242.44	242.50	10	23,982	0.04%
2021/11/05	1.2	240.42	13.1	246.59	249.50	-11.9	23,957	-0.05%
2021/11/04	3	244.00	6.1	241.78	242.00	-3.1	23,880	-0.01%
2021/11/03	1	234.50	2	240.25	241.50	-1	23,773	0.00%
2021/11/02	9	237.61	3	241.17	233.00	6	23,548	0.03%
2021/11/01	5.1	248.43	4	250.66	239.50	1	23,279	0.00%
2021/10/29	18.1	244.62	18	245.56	244.00	0.1	22,958	0.00%
2021/10/28	4.1	248.20	11	247.14	246.50	-7	22,556	-0.03%
2021/10/27	21	250.26	41.1	251.54	249.50	-20.1	22,275	-0.09%
2021/10/26	14.1	246.06	10	243.20	236.00	4.1	21,599	0.02%
2021/10/25	4	237.00	3	241.67	245.00	1	21,430	0.00%
2021/10/22	33	237.74	15	238.37	236.50	18	21,501	0.08%
2021/10/21	37	239.47	30	235.80	233.00	7	21,414	0.03%
2021/10/20	34	241.31	21	242.90	248.00	13	20,975	0.06%
2021/10/19	10	228.10	28.1	236.31	237.50	-18.1	20,214	-0.09%
2021/10/18	1	206.00	4	212.88	216.00	-3	20,181	-0.01%
2021/10/15	12	209.25	13	211.88	210.00	-1	20,158	0.00%
2021/10/14	8	202.81	16	206.38	200.00	-8	19,953	-0.04%
2021/10/13	8	208.31	8	207.19	203.00	0	19,745	0.00%
2021/10/12	30	218.77	29	217.53	219.00	1	19,609	0.01%
2021/10/08	8	213.50	7	216.22	221.00	1	19,698	0.01%
2021/10/07	7	204.07	12	203.59	211.00	-5	19,487	-0.03%
2021/10/06	4	197.38	7	199.79	192.00	-3	19,542	-0.02%
2021/10/05	6	193.57	16	192.54	201.50	-10	19,785	-0.05%
2021/10/04	4	201.00	4	197.63	191.00	0	19,784	0.00%
2021/10/01	11	199.45	8	200.06	200.50	3	20,020	0.01%
2021/09/30	15	198.67	13	199.39	202.00	2	20,296	0.01%
2021/09/29	13	196.92	8	196.19	193.00	5	20,608	0.02%
2021/09/28	13	200.16	8	200.94	207.00	5	20,728	0.02%
2021/09/27	7	208.64	17.1	206.77	206.50	-10.1	20,624	-0.05%
2021/09/24	6	217.75	4	218.13	217.00	2	20,506	0.01%
2021/09/23	9	212.56	13	212.19	215.00	-4	20,337	-0.02%
2021/09/22	6	204.92	5	205.30	204.00	1	20,080	0.00%
2021/09/17	15	207.53	4	207.25	212.00	11	20,105	0.05%
2021/09/16	5	205.50	6	205.83	205.00	-1	20,087	-0.01%
2021/09/15	2	198.75	2	201.25	204.00	0	20,140	0.00%
2021/09/14	3	204.66	4	204.75	202.50	-1	20,576	0.00%
2021/09/13	6	202.76	3	204.17	202.50	3	21,004	0.01%
2021/09/10	11	207.32	18	205.31	209.50	-7	21,183	-0.03%
2021/09/09	3.1	200.54	6	203.33	204.00	-3	21,152	-0.01%
2021/09/08	18.1	206.37	11.5	208.15	200.50	6.5	20,915	0.03%
2021/09/07	26.1	217.73	11	221.14	222.50	15.1	20,466	0.07%
2021/09/06	7.2	224.00	22.2	224.92	229.00	-15	19,797	-0.08%
2021/09/03	8.3	210.37	20	211.30	219.00	-11.7	19,314	-0.06%
2021/09/02	27	199.39	14	202.39	202.50	13	18,905	0.07%
2021/09/01	5	197.70	3	198.83	198.00	2	18,890	0.01%
2021/08/31	7	198.36	5	198.10	200.50	2	19,285	0.01%
2021/08/30	4.1	202.74	2	203.50	205.00	2.1	19,724	0.01%
2021/08/27	46	206.62	16	204.19	202.00	30	19,769	0.15%
2021/08/26	6	193.42	7	193.71	196.00	-1	19,606	-0.01%
2021/08/25	31	194.74	34	194.10	195.50	-3	19,482	-0.02%
2021/08/24	13	184.73	12.2	184.08	185.00	0.8	19,144	0.00%
2021/08/23	4.2	181.31	26	180.06	184.50	-21.8	18,981	-0.11%
2021/08/20	0	0.00	6	164.08	168.00	-6	18,870	-0.03%
2021/08/19	19	166.87	3	171.17	159.00	16	18,780	0.09%
2021/08/18	1	171.00	19	172.66	172.50	-18	18,751	-0.10%
2021/08/17	7	174.00	3	174.00	165.50	4	18,722	0.02%
2021/08/13	7	175.21	6	176.17	174.50	1	18,812	0.01%
2021/08/12	4	179.63	4	177.88	180.00	0	18,829	0.00%
2021/08/11	11	172.95	6	176.42	170.50	5	18,676	0.03%
2021/08/10	8	170.00	11	174.64	181.00	-3	18,783	-0.02%
2021/08/09	22	176.32	3	177.83	176.00	19	18,841	0.10%
2021/08/06	2	183.50	2.2	181.50	181.50	-0.2	18,864	0.00%
2021/08/05	3	184.83	8	186.88	186.50	-5	18,898	-0.03%
2021/08/04	4.2	185.08	1	180.50	182.00	3.2	18,944	0.02%
2021/08/03	4	189.75	7	188.57	190.00	-3	18,935	-0.02%
2021/08/02	22	184.16	4	186.75	188.00	18	18,806	0.10%
2021/07/30	5	189.30	1	193.50	184.00	4	18,849	0.02%
2021/07/29	5	189.10	14	191.18	194.00	-9	18,762	-0.05%
2021/07/28	23	174.54	20	177.65	179.50	3	18,481	0.02%
2021/07/27	13	187.46	6	185.17	184.00	7	18,249	0.04%
2021/07/26	4	195.75	6	197.08	197.00	-2	18,009	-0.01%
2021/07/23	7	204.07	16	197.50	199.50	-9	17,961	-0.05%
2021/07/22	37	201.76	42.2	203.16	209.50	-5.2	18,108	-0.03%
2021/07/21	5	188.60	3	195.33	190.50	2	17,898	0.01%
2021/07/20	6	190.50	5	191.20	186.00	1	17,766	0.01%
2021/07/19	7	188.50	8	186.81	186.50	-1	17,608	-0.01%
2021/07/16	8	189.19	7	191.36	193.00	1	17,533	0.01%
2021/07/15	21	192.24	27	192.91	195.50	-6	17,337	-0.03%
2021/07/14	5	183.90	6	184.17	181.00	-1	16,919	-0.01%
2021/07/13	14	178.71	6	179.25	176.50	8	16,770	0.05%
2021/07/12	13	183.92	8	184.56	188.50	5	16,627	0.03%
2021/07/09	12	171.50	10	173.50	176.00	2	16,335	0.01%
2021/07/08	13	170.12	26	171.15	174.00	-13	16,122	-0.08%
2021/07/07	20	160.60	12	162.29	159.00	8	15,711	0.05%
2021/07/06	9	157.61	11	157.23	159.00	-2	15,290	-0.01%
2021/07/05	9	142.17	11	144.86	150.00	-2	14,862	-0.01%
2021/07/02	2	130.25	3.2	133.53	136.50	-1.2	14,581	-0.01%
2021/07/01	2.3	130.57	2	131.00	130.00	0.3	14,533	0.00%
2021/06/30	2	133.00	3	133.67	135.00	-1	14,662	-0.01%
2021/06/29	2	132.00	4	132.12	131.00	-2	14,834	-0.01%
2021/06/28	9.1	132.50	6	132.00	131.50	3.1	15,167	0.02%
2021/06/25	4	138.88	4	141.88	136.50	0	15,362	0.00%
2021/06/24	7.1	138.27	6	139.33	136.50	1.1	15,430	0.01%
2021/06/23	14.1	137.45	11	136.77	137.00	3.1	15,546	0.02%
2021/06/22	9	133.67	10	129.95	137.50	-1	15,065	-0.01%
2021/06/21	9	127.50	8.1	128.50	125.00	0.9	14,550	0.01%
2021/06/18	5.1	126.47	5	126.80	124.50	0.1	14,173	0.00%
2021/06/17	11	119.50	13	121.42	122.00	-2	13,875	-0.01%
2021/06/16	2	118.00	2	117.50	115.50	0	13,705	0.00%
2021/06/15	1	119.00	4	119.50	118.50	-3	13,595	-0.02%
2021/06/11	4	119.25	2	118.75	118.00	2	13,544	0.01%
2021/06/10	5	122.10	5	121.90	121.50	0	13,417	0.00%
2021/06/09	12	123.00	11	123.00	121.50	1	13,330	0.01%
2021/06/08	14	126.14	11	124.36	122.00	3	13,062	0.02%
2021/06/07	17	118.74	17	121.65	126.00	0	12,554	0.00%
2021/06/04	1	117.00	6	118.08	116.00	-5	11,828	-0.04%
2021/06/03	4	112.50	5	114.50	118.50	-1	11,556	-0.01%
2021/06/01	4	110.75	4	110.88	109.50	0	11,169	0.00%
2021/05/31	2	109.00	3	109.33	109.50	-1	11,115	-0.01%
2021/05/28	2	103.50	1	104.00	104.50	1	10,979	0.01%
2021/05/26	1	108.00	1	106.00	104.50	0	10,998	0.00%
2021/05/25	0	0.00	3	101.50	104.50	-3	11,058	-0.03%
2021/05/24	4	93.98	2	95.10	96.00	2	11,321	0.02%
2021/05/21	2	89.75	2	93.60	94.40	0	11,439	0.00%
2021/05/19	2	94.65	2	93.55	94.00	0	11,700	0.00%
2021/05/18	2	92.80	1.2	94.00	94.20	0.8	11,978	0.01%
2021/05/17	1	90.60	3	91.10	90.20	-2	12,115	-0.02%
2021/05/14	5	92.24	7	91.70	89.20	-2	12,079	-0.02%
2021/05/13	4	88.33	4	88.13	86.10	0	12,285	0.00%
2021/05/12	4	87.33	3	88.30	87.40	1	12,262	0.01%
2021/05/11	5	91.42	0	0.00	88.00	5	12,169	0.04%
2021/05/10	2	98.60	0	0.00	96.20	2	12,243	0.02%
2021/05/07	1	100.00	4	101.03	100.50	-3	12,339	-0.02%
2021/05/06	1	99.30	0	0.00	95.50	1	12,339	0.01%
2021/05/05	1	99.80	2	96.85	95.00	-1	12,391	-0.01%
2021/05/04	2	99.10	3	99.37	97.60	-1	12,417	-0.01%
2021/05/03	3	102.17	1	102.00	102.00	2	12,442	0.02%
2021/04/29	1	105.00	0	0.00	105.50	1	12,594	0.01%
2021/04/28	3	110.67	2	113.50	109.00	1	12,756	0.01%
2021/04/27	2	109.00	1	108.00	107.50	1	12,631	0.01%
2021/04/26	3	110.67	3.6	111.97	111.00	-0.6	12,451	0.00%
2021/04/23	2	110.50	3.1	109.45	113.00	-1.1	12,412	-0.01%
2021/04/22	0	0.00	1	109.00	108.50	-1	12,462	-0.01%
2021/04/20	2	113.00	2	112.50	114.00	0	12,822	0.00%
2021/04/19	8	117.56	9	113.83	113.00	-1	13,083	-0.01%
2021/04/16	6	116.33	4	116.00	116.50	2	13,118	0.02%
2021/04/15	1	111.00	2	110.00	110.50	-1	12,997	-0.01%
2021/04/13	0	0.00	2	110.50	107.50	-2	13,201	-0.02%
2021/04/09	2	114.50	0	0.00	112.00	2	13,534	0.01%
2021/04/08	1	113.00	3	113.00	112.00	-2	13,409	-0.01%
2021/04/07	1	115.00	0	0.00	115.00	1	13,361	0.01%
2021/04/06	3	116.17	2	116.50	116.00	1	13,343	0.01%
2021/04/01	2	109.00	5.1	113.15	109.50	-3.1	13,182	-0.02%
2021/03/31	8	110.56	4	112.00	112.00	4	12,952	0.03%
2021/03/30	9	108.06	10.1	105.70	105.50	-1.1	12,575	-0.01%
2021/03/29	10	101.10	26	100.48	100.50	-16	12,244	-0.13%
2021/03/26	0.5	101.00	11.2	101.62	102.50	-10.7	12,027	-0.09%
2021/03/25	0.1	94.00	1	96.00	93.30	-0.9	11,722	-0.01%
2021/03/24	1	93.40	0	0.00	93.30	1	11,666	0.01%
2021/03/23	1	91.10	0	0.00	90.70	1	11,678	0.01%
2021/03/19	1	90.50	0	0.00	90.60	1	11,844	0.01%
2021/03/18	1	93.90	1	92.90	93.40	0	11,924	0.00%
2021/03/16	3	93.90	1	93.40	93.30	2	12,264	0.02%
2021/03/15	3	94.57	5	93.82	93.70	-2	12,329	-0.02%
2021/03/12	4	96.05	2	95.25	95.00	2	12,394	0.02%
2021/03/11	1	93.90	2	95.40	94.90	-1	12,461	-0.01%
2021/03/05	2	91.50	2	91.95	91.10	0	13,043	0.00%
2021/03/04	2	92.15	2	93.00	92.00	0	13,503	0.00%
2021/03/03	0	0.00	1	92.40	92.00	-1	14,129	-0.01%
2021/03/02	1	97.60	1	95.40	93.60	0	14,989	0.00%
2021/02/26	5	97.20	3	97.37	96.10	2	15,742	0.01%
2021/02/25	1	99.30	0	0.00	99.50	1	16,067	0.01%
2021/02/24	2	99.80	3.1	100.33	96.50	-1.1	15,944	-0.01%
2021/02/23	5	98.08	8	96.08	95.30	-3	15,577	-0.02%
2021/02/22	0	0.00	18.1	95.76	98.50	-18.1	15,472	-0.12%
2021/02/19	1	93.00	4	91.80	93.00	-3	15,248	-0.02%
2021/02/18	0	0.00	6	88.87	91.30	-6	15,315	-0.04%
2021/02/17	2	81.70	9.1	86.49	88.30	-7.1	15,075	-0.05%
2021/02/05	3.3	80.70	1	80.20	80.30	2.3	14,865	0.02%
2021/02/04	4	77.88	7	80.43	82.00	-3	14,829	-0.02%
2021/02/03	0.1	79.10	6	77.63	79.10	-6	14,645	-0.04%
2021/02/02	3	75.53	2	76.15	75.50	1	14,931	0.01%
2021/02/01	3.1	74.35	0	0.00	74.30	3.1	14,977	0.02%
2021/01/29	10.1	81.34	6	78.53	78.10	4.1	15,047	0.03%
2021/01/28	9	83.33	5	81.60	81.60	4	15,432	0.03%
2021/01/27	10	86.23	6	86.02	85.50	4	16,075	0.03%
2021/01/26	1.1	87.89	2	90.00	87.10	-0.9	16,288	-0.01%
2021/01/25	6	87.92	1.3	90.82	87.90	4.7	16,816	0.03%
2021/01/22	3	91.23	7	89.36	91.50	-4	16,867	-0.02%
2021/01/21	2	90.10	10	89.93	89.30	-8	17,204	-0.05%
2021/01/20	9	89.46	7	88.71	87.20	2	17,173	0.01%
2021/01/19	4.1	88.19	2	88.15	87.70	2.1	17,140	0.01%
2021/01/18	0	0.00	1	88.50	88.10	-1	17,175	-0.01%
2021/01/15	1	88.30	4	88.40	88.30	-3	17,186	-0.02%
2021/01/14	3	88.33	3	87.90	87.70	0	17,319	0.00%
2021/01/13	6	92.43	12	91.48	89.10	-6	17,321	-0.03%
2021/01/12	1	89.90	6	89.90	90.00	-5	17,027	-0.03%
2021/01/11	4	88.78	16	88.21	88.70	-12	16,874	-0.07%
2021/01/08	10	87.08	4	86.35	86.20	6	16,876	0.04%
2021/01/07	4	86.63	16	87.28	88.20	-12	17,285	-0.07%
2021/01/06	12	85.67	21	86.93	85.00	-9	17,545	-0.05%
2021/01/05	13	85.72	16	85.85	85.80	-3	17,390	-0.02%
2021/01/04	11	84.51	15	84.26	85.00	-4	17,323	-0.02%
2020/12/31	13	80.87	7	80.83	80.90	6	17,264	0.03%
2020/12/30	3	80.60	0	0.00	80.50	3	17,305	0.02%
2020/12/28	3	80.70	2	80.75	80.50	1	17,313	0.01%
2020/12/25	1	82.80	1	81.40	81.40	0	17,307	0.00%
2020/12/24	5	82.22	1	82.20	82.50	4	17,381	0.02%
2020/12/23	3	80.83	3	81.00	82.00	0	17,506	0.00%
2020/12/22	4	80.70	3	81.23	80.00	1	17,610	0.01%
2020/12/21	11	81.62	8	82.29	82.20	3	17,662	0.02%
2020/12/18	1	83.60	2	83.65	84.40	-1	17,650	-0.01%
2020/12/17	9	85.01	8	84.15	84.00	1	17,731	0.01%
2020/12/16	8	85.64	3	84.70	84.70	5	17,683	0.03%
2020/12/15	5	84.92	4	85.25	84.00	1	17,650	0.01%
2020/12/14	5	86.10	10	85.53	86.30	-5	17,707	-0.03%
2020/12/11	11	84.15	8	86.29	83.60	3	17,937	0.02%
2020/12/10	7	84.90	8	84.15	84.20	-1	18,101	-0.01%
2020/12/09	5	85.94	0	0.00	85.70	5	18,131	0.03%
2020/12/08	0	0.00	2	87.00	86.70	-2	18,114	-0.01%
2020/12/07	5	86.72	3	86.80	85.50	2	18,060	0.01%
2020/12/04	5	85.96	2	85.85	85.90	3	17,952	0.02%
2020/12/03	6	86.02	6	86.55	87.10	0	17,902	0.00%
2020/12/02	3	86.50	2	85.40	86.80	1	17,932	0.01%
2020/12/01	18	87.09	6	85.78	85.80	12	17,834	0.07%
2020/11/30	13	92.55	9	93.39	90.70	4	17,563	0.02%
2020/11/27	20	92.10	13	91.81	91.00	7	17,211	0.04%
2020/11/26	14	89.01	31	90.46	92.40	-17	16,793	-0.10%
2020/11/25	26.3	86.30	23	85.76	84.00	3.3	15,961	0.02%
2020/11/24	3	83.17	19	83.93	84.70	-16	15,358	-0.10%
2020/11/23	5	76.58	9	76.70	77.00	-4	15,027	-0.03%
2020/11/20	7	75.40	2	75.25	75.20	5	14,990	0.03%
2020/11/19	10	76.24	7	75.71	75.60	3	15,066	0.02%
2020/11/18	1	77.20	4	78.05	77.20	-3	15,162	-0.02%
2020/11/17	24	78.00	8	77.88	78.40	16	15,253	0.10%
2020/11/16	1	75.30	2	75.60	75.40	-1	15,178	-0.01%
2020/11/13	4	75.30	5	75.78	76.00	-1	15,309	-0.01%
2020/11/12	4	77.30	5	76.76	77.00	-1	15,305	-0.01%
2020/11/11	3	78.50	5	78.32	78.00	-2	15,513	-0.01%
2020/11/10	23	79.60	14	79.39	78.10	9	16,185	0.06%
2020/11/09	8	78.16	7	78.26	77.80	1	16,619	0.01%
2020/11/06	4	79.48	9	77.97	77.20	-5	17,036	-0.03%
2020/11/05	16	78.79	33	78.50	78.30	-17	17,082	-0.10%
2020/11/04	21	75.90	45	76.42	78.00	-24	16,720	-0.14%
2020/11/03	12	72.93	22	72.62	73.30	-10	16,115	-0.06%
2020/11/02	28	72.31	25	72.57	72.30	3	15,984	0.02%
2020/10/30	0	0.00	1	69.50	69.10	-1	15,737	-0.01%
2020/10/29	16	68.74	9	68.86	68.90	7	15,809	0.04%
2020/10/28	7	65.50	7	65.10	65.80	0	15,306	0.00%
2020/10/27	4	67.85	13	68.45	67.40	-9	15,332	-0.06%
2020/10/26	1	67.30	2	67.40	66.70	-1	15,433	-0.01%
2020/10/23	8	67.76	4	67.98	67.80	4	15,551	0.03%
2020/10/22	16	69.16	4	68.88	68.90	12	15,856	0.08%
2020/10/21	3	71.37	2	72.20	71.80	1	15,640	0.01%
2020/10/20	9	71.62	2	71.50	71.50	7	15,742	0.04%
2020/10/19	3	72.03	5	71.92	72.40	-2	15,732	-0.01%
2020/10/16	10	72.17	4	71.30	70.10	6	15,759	0.04%
2020/10/15	19	73.21	8	73.35	72.80	11	15,850	0.07%
2020/10/14	9	71.11	40	72.54	72.30	-31	15,363	-0.20%
2020/10/13	2	67.60	0	0.00	67.30	2	14,959	0.01%
2020/10/12	3	67.43	3	68.20	68.40	0	14,992	0.00%
2020/10/08	2	67.85	4	68.20	68.10	-2	15,011	-0.01%
2020/10/07	3	66.90	2	67.30	67.10	1	14,852	0.01%
2020/10/06	5	67.62	2	66.95	66.50	3	14,831	0.02%
2020/10/05	1	66.00	2	67.70	66.60	-1	14,962	-0.01%
2020/09/30	2	65.25	4	65.35	65.90	-2	15,080	-0.01%
2020/09/29	2	66.40	0	0.00	64.90	2	15,146	0.01%
2020/09/28	5	66.18	8	65.71	66.40	-3	15,193	-0.02%
2020/09/25	5	63.50	2	63.40	62.50	3	15,142	0.02%
2020/09/24	2	65.25	1	65.10	64.90	1	15,156	0.01%
2020/09/23	4	66.23	14	65.31	65.00	-10	15,192	-0.07%
2020/09/22	5	66.82	2	66.60	66.40	3	15,480	0.02%
2020/09/21	2	68.85	2	69.00	68.10	0	15,912	0.00%
2020/09/18	1	68.80	2	68.90	68.90	-1	16,263	-0.01%
2020/09/17	3	69.40	3	67.87	68.00	0	16,280	0.00%
2020/09/16	6	70.37	12	70.10	69.20	-6	16,266	-0.04%
2020/09/15	6	68.33	27	68.16	68.70	-21	16,187	-0.13%
2020/09/14	3	64.20	11	64.85	65.40	-8	16,305	-0.05%
2020/09/11	6	63.10	2	62.35	62.20	4	16,451	0.02%
2020/09/10	1	64.80	1	63.30	63.20	0	16,575	0.00%
2020/09/09	4	64.10	7	64.14	64.40	-3	16,862	-0.02%
2020/09/08	8	63.83	1	63.90	64.00	7	17,180	0.04%
2020/09/07	5	65.16	2	67.00	64.00	3	17,740	0.02%
2020/09/04	8	64.78	3	66.13	67.00	5	18,605	0.03%
2020/09/03	15	67.15	6	66.55	66.10	9	19,085	0.05%
2020/09/02	6	66.90	12	67.15	67.40	-6	18,943	-0.03%
2020/09/01	5	67.36	13	66.88	68.00	-8	18,918	-0.04%
2020/08/31	10	64.38	1	63.90	63.80	9	18,645	0.05%
2020/08/28	15	64.23	4	64.60	63.80	11	18,598	0.06%
2020/08/27	10	66.95	4	67.60	66.60	6	18,462	0.03%
2020/08/26	4	66.40	0	0.00	66.30	4	18,586	0.02%
2020/08/25	4	67.00	4	66.65	67.50	0	18,694	0.00%
2020/08/24	5	67.00	2	69.60	66.30	3	18,625	0.02%
2020/08/21	18	69.73	5	69.68	68.90	13	18,469	0.07%
2020/08/20	12	71.19	0	0.00	69.80	12	18,355	0.07%
2020/08/19	16	80.56	7	80.80	77.50	9	18,230	0.05%
2020/08/18	2	80.55	4	80.28	80.20	-2	18,173	-0.01%
2020/08/17	3	78.87	5	78.78	79.00	-2	18,069	-0.01%
2020/08/14	13	76.82	22	76.29	77.20	-9	17,719	-0.05%
2020/08/13	30	83.85	3	86.20	77.90	27	16,916	0.16%
2020/08/12	22	86.68	11	86.70	86.20	11	16,110	0.07%
2020/08/11	4	84.15	9	84.97	82.50	-5	15,567	-0.03%
2020/08/10	2	82.80	5	83.62	82.60	-3	15,235	-0.02%
2020/08/07	4	82.43	0	0.00	80.70	4	15,084	0.03%
2020/08/06	14	83.16	13	82.91	83.00	1	14,933	0.01%
2020/08/05	6	81.38	5	82.40	81.70	1	14,694	0.01%
2020/08/04	7	78.87	11	79.35	77.50	-4	14,364	-0.03%
2020/08/03	6	77.83	7	77.90	76.00	-1	14,091	-0.01%
2020/07/31	13	75.58	19	77.25	77.40	-6	14,018	-0.04%
2020/07/30	4	74.45	5	75.00	75.80	-1	13,762	-0.01%
2020/07/28	0	0.00	25	72.43	72.80	-25	13,322	-0.19%
2020/07/27	1	70.00	2	70.20	69.50	-1	13,023	-0.01%
2020/07/24	9	71.07	11	70.23	69.80	-2	13,044	-0.02%
2020/07/23	5	70.00	3	70.70	70.70	2	12,884	0.02%
2020/07/22	2	69.80	3	69.67	70.50	-1	12,980	-0.01%
2020/07/21	15	69.09	2	69.15	69.10	13	12,911	0.10%
2020/07/17	7	65.17	0	0.00	64.70	7	12,639	0.06%
2020/07/16	10	66.32	2	67.20	67.20	8	12,594	0.06%
2020/07/15	7	67.26	20	65.27	64.90	-13	12,503	-0.10%
2020/07/13	1	67.70	1	68.20	68.00	0	12,348	0.00%
2020/07/10	6	67.23	10	69.40	67.10	-4	12,452	-0.03%
2020/07/09	7	73.69	3	73.33	71.00	4	12,414	0.03%
2020/07/08	0	0.00	2	74.40	73.90	-2	12,229	-0.02%
2020/07/07	3	72.73	10	71.65	72.00	-7	12,119	-0.06%
2020/07/06	4	72.75	4	72.83	73.00	0	12,037	0.00%
2020/07/03	6	72.43	2	71.95	71.50	4	11,982	0.03%
2020/07/02	3	72.43	4	72.48	72.90	-1	11,879	-0.01%
2020/07/01	6	72.87	8	72.69	72.50	-2	11,799	-0.02%
2020/06/30	8	71.95	16	71.70	70.30	-8	11,524	-0.07%
2020/06/29	8	66.74	24	67.88	67.70	-16	11,088	-0.14%
2020/06/24	1	65.00	0	0.00	65.70	1	10,727	0.01%
2020/06/23	1	65.20	2	64.35	65.20	-1	10,740	-0.01%
2020/06/22	14	66.27	2	66.00	64.70	12	10,613	0.11%
2020/06/19	5	65.40	23	64.04	65.50	-18	10,362	-0.17%
2020/06/18	9	61.08	2	60.35	62.60	7	9,793	0.07%
2020/06/17	2	60.60	0	0.00	60.60	2	9,542	0.02%
2020/06/16	16	61.75	8	62.04	61.00	8	9,437	0.08%
2020/06/15	19	62.99	3	63.27	61.10	16	9,162	0.17%
2020/06/12	7	64.76	9	63.73	62.50	-2	8,859	-0.02%
2020/06/11	9	62.63	20	63.59	65.00	-11	8,373	-0.13%
2020/06/10	13	57.49	7	58.99	59.70	6	7,388	0.08%
2020/06/09	2	53.40	2	53.90	54.30	0	6,884	0.00%
2020/06/08	2	53.95	11	54.52	52.80	-9	6,868	-0.13%
2020/06/05	1	52.80	6	53.02	52.90	-5	6,718	-0.07%
2020/06/04	4	52.88	1	52.30	52.60	3	6,721	0.04%
2020/06/03	1	54.00	1	53.50	52.60	0	6,738	0.00%
2020/06/02	4	52.75	12	53.68	52.50	-8	6,632	-0.12%
2020/06/01	3	49.03	5	50.73	51.20	-2	6,401	-0.03%
2020/05/29	0	0.00	1	48.60	48.15	-1	6,224	-0.02%
2020/05/27	10	46.93	10	46.30	46.30	0	6,158	0.00%
2020/05/26	2	46.25	0	0.00	46.40	2	6,110	0.03%
2020/05/25	3	45.03	2	44.45	45.00	1	6,057	0.02%
2020/05/22	10	47.90	10	46.40	46.40	0	6,026	0.00%
2020/05/21	4	47.49	0	0.00	47.35	4	6,228	0.06%
2020/05/20	4	47.96	1	46.95	46.95	3	6,325	0.05%
2020/05/18	4	49.05	2	50.50	47.90	2	6,374	0.03%
2020/05/15	1	51.90	5	51.38	50.70	-4	6,410	-0.06%
2020/05/14	9	52.37	4	51.90	51.00	5	6,493	0.08%
2020/05/13	1	53.50	4	53.40	53.10	-3	6,489	-0.05%
2020/05/12	3	54.17	2	53.70	53.50	1	6,575	0.02%
2020/05/11	2	53.95	5	54.16	54.70	-3	6,782	-0.04%
2020/05/07	1	52.70	3	52.93	52.20	-2	6,934	-0.03%
2020/05/06	1	52.10	0	0.00	51.60	1	7,080	0.01%
2020/05/05	2	51.50	5	53.00	51.60	-3	7,198	-0.04%
2020/05/04	0	0.00	3	51.20	52.60	-3	7,160	-0.04%
2020/04/30	1	52.70	4	52.10	52.80	-3	7,118	-0.04%
2020/04/29	5	51.16	4	50.80	51.00	1	7,048	0.01%
2020/04/28	2	50.30	1	50.50	50.00	1	6,974	0.01%
2020/04/27	4	51.03	1	52.50	50.40	3	6,979	0.04%
2020/04/24	0	0.00	11	49.27	50.90	-11	6,799	-0.16%
2020/04/23	2	48.00	0	0.00	47.95	2	6,681	0.03%
2020/04/22	0	0.00	7	46.79	48.70	-7	6,628	-0.11%
2020/04/21	2	48.00	4	48.00	47.15	-2	6,560	-0.03%
2020/04/20	3	48.22	5	48.72	48.00	-2	6,501	-0.03%
2020/04/17	11	47.88	5	47.76	47.25	6	6,484	0.09%
2020/04/16	7	48.19	15	47.91	48.25	-8	6,393	-0.13%
2020/04/15	10	48.62	5	47.99	47.60	5	6,372	0.08%
2020/04/14	2	47.45	5	46.47	47.45	-3	6,214	-0.05%
2020/04/13	1	43.55	0	0.00	43.15	1	6,099	0.02%
2020/04/10	1	42.45	0	0.00	43.70	1	6,161	0.02%
2020/04/09	2	43.75	0	0.00	42.95	2	6,191	0.03%
2020/04/08	2	44.50	1	43.90	43.90	1	6,190	0.02%
2020/04/06	4	42.95	7	42.27	42.20	-3	6,030	-0.05%
2020/04/01	0	0.00	3	41.23	41.70	-3	5,971	-0.05%
2020/03/31	2	40.05	7	39.49	40.45	-5	5,882	-0.08%
2020/03/27	4	37.65	22	38.25	36.75	-18	5,793	-0.31%
2020/03/24	2	33.75	0	0.00	33.85	2	5,720	0.03%
2020/03/19	0	0.00	1	31.05	31.05	-1	5,957	-0.02%
2020/03/18	1	35.50	1	35.80	34.50	0	5,950	0.00%
2020/03/17	26	35.59	3	37.25	35.20	23	6,035	0.38%
2020/03/16	0	0.00	5	39.27	39.00	-5	6,167	-0.08%
2020/03/12	4	44.70	1	44.15	44.15	3	6,072	0.05%
2020/03/11	2	49.90	1	48.60	48.95	1	6,103	0.02%
2020/03/10	0	0.00	5	48.00	49.60	-5	6,198	-0.08%
2020/03/09	10	49.74	0	0.00	49.20	10	6,206	0.16%
2020/03/06	1	52.80	0	0.00	52.70	1	6,156	0.02%
2020/03/04	0	0.00	10	52.30	52.70	-10	6,363	-0.16%
2020/03/03	0	0.00	1	53.30	52.60	-1	6,535	-0.02%
2020/03/02	1	52.30	0	0.00	52.80	1	6,924	0.01%
2020/02/27	6	51.95	11	51.83	51.60	-5	6,949	-0.07%
2020/02/26	0	0.00	1	52.70	52.60	-1	6,936	-0.01%
2020/02/25	8	55.31	10	54.68	54.30	-2	6,965	-0.03%
2020/02/24	8	55.80	7	56.10	55.80	1	6,912	0.01%
2020/02/21	3	55.10	8	54.90	54.20	-5	6,832	-0.07%
2020/02/20	2	54.20	1	54.60	54.10	1	7,202	0.01%
2020/02/19	13	53.38	0	0.00	53.70	13	7,179	0.18%
2020/02/18	5	53.14	0	0.00	52.40	5	7,190	0.07%
2020/02/17	2	53.90	1	54.20	54.20	1	7,103	0.01%
2020/02/13	2	53.00	0	0.00	53.00	2	7,030	0.03%
2020/02/12	0	0.00	6	52.72	52.70	-6	6,933	-0.09%
2020/02/11	0	0.00	1	51.20	51.20	-1	6,750	-0.01%
2020/02/10	7	49.25	3	49.38	48.75	4	6,657	0.06%
2020/02/07	6	51.65	5	51.68	50.20	1	6,601	0.02%
2020/02/06	5	50.92	1	50.30	51.30	4	6,432	0.06%
2020/02/05	1	47.20	1	46.85	46.65	0	6,383	0.00%
2020/02/03	1	44.60	1	44.80	45.75	0	6,517	0.00%
2020/01/30	16	46.64	12	45.59	45.55	4	6,898	0.06%
2020/01/20	1	50.10	2	50.20	50.60	-1	7,056	-0.01%
2020/01/17	0	0.00	1	50.10	50.00	-1	7,249	-0.01%
2020/01/16	0	0.00	1	48.95	48.90	-1	7,378	-0.01%
2020/01/15	1	49.90	1	50.00	49.95	0	7,489	0.00%
2020/01/14	1	50.30	0	0.00	50.30	1	7,691	0.01%
2020/01/10	0	0.00	3	48.40	48.20	-3	7,916	-0.04%
2020/01/08	4	47.90	0	0.00	47.95	4	8,495	0.05%
2020/01/07	1	49.55	0	0.00	47.95	1	8,524	0.01%
2020/01/06	12	49.46	0	0.00	49.10	12	8,494	0.14%
2020/01/03	1	50.80	0	0.00	51.00	1	8,427	0.01%
2020/01/02	4	51.13	2	51.70	51.50	2	8,399	0.02%
2019/12/30	1	52.00	2	52.50	51.90	-1	8,395	-0.01%
2019/12/27	3	52.00	0	0.00	52.40	3	8,438	0.04%
2019/12/25	2	51.80	1	51.30	51.90	1	8,516	0.01%
2019/12/24	1	52.00	1	52.40	51.80	0	8,553	0.00%
2019/12/23	2	52.20	1	51.70	52.20	1	8,517	0.01%
2019/12/19	1	53.90	2	53.35	54.10	-1	8,595	-0.01%
2019/12/18	6	55.20	5	54.64	54.40	1	8,588	0.01%
2019/12/17	6	55.52	5	55.58	56.00	1	8,552	0.01%
2019/12/16	2	54.35	1	54.10	53.90	1	8,580	0.01%
2019/12/13	10	54.36	0	0.00	54.40	10	8,806	0.11%
2019/12/12	1	55.00	13	55.11	55.00	-12	9,032	-0.13%
2019/12/11	3	55.13	4	54.63	54.70	-1	9,316	-0.01%
2019/12/10	1	53.40	1	53.10	53.40	0	9,089	0.00%
2019/12/09	5	54.46	4	54.33	53.60	1	9,208	0.01%
2019/12/06	1	54.70	2	54.25	54.30	-1	9,375	-0.01%
2019/12/05	1	53.30	4	54.10	54.00	-3	9,346	-0.03%
2019/12/04	1	52.10	3	51.67	52.20	-2	9,356	-0.02%
2019/12/03	1	51.40	0	0.00	51.80	1	9,329	0.01%
2019/12/02	2	51.55	0	0.00	51.40	2	9,286	0.02%
2019/11/29	1	53.70	52	53.29	53.10	-51	9,220	-0.55%
2019/11/28	5	54.34	11	53.95	53.50	-6	9,071	-0.07%
2019/11/27	23	53.63	19	53.96	54.00	4	8,916	0.04%
2019/11/25	0	0.00	2	50.10	49.70	-2	8,368	-0.02%
2019/11/22	0	0.00	5	50.44	50.50	-5	8,329	-0.06%
2019/11/21	3	51.23	4	51.25	52.40	-1	8,236	-0.01%
2019/11/20	7	51.37	16	51.54	50.90	-9	8,143	-0.11%
2019/11/19	66	52.23	5	51.48	50.70	61	7,953	0.77%
2019/11/15	3	47.85	5	47.89	48.40	-2	7,428	-0.03%
2019/11/14	1	47.35	0	0.00	46.80	1	7,373	0.01%
2019/11/13	2	47.00	2	47.33	48.00	0	7,338	0.00%
2019/11/12	1	47.85	1	47.00	47.50	0	7,295	0.00%
2019/11/11	11	46.50	3	46.38	46.25	8	7,237	0.11%
2019/11/08	3	46.77	1	46.80	46.60	2	7,202	0.03%
2019/11/07	4	47.56	4	47.58	47.50	0	7,151	0.00%
2019/11/06	1	47.40	1	48.00	48.00	0	7,089	0.00%
2019/11/05	2	48.30	32	48.50	48.00	-30	7,037	-0.43%
2019/11/04	4	48.99	2	48.95	48.65	2	7,028	0.03%
2019/11/01	0	0.00	1	48.50	48.90	-1	6,960	-0.01%
2019/10/31	4	48.09	4	47.56	48.25	0	6,930	0.00%
2019/10/30	9	48.11	3	47.97	47.80	6	6,857	0.09%
2019/10/29	6	48.03	10	48.51	48.80	-4	6,787	-0.06%
2019/10/28	13	48.65	3	48.83	48.40	10	6,693	0.15%
2019/10/25	2	47.73	2	48.18	49.30	0	6,506	0.00%
2019/10/24	6	47.88	4	47.81	47.90	2	6,327	0.03%
2019/10/23	1	47.00	6	47.48	47.30	-5	6,254	-0.08%
2019/10/22	4	46.89	1	47.00	47.10	3	6,156	0.05%
2019/10/21	2	46.13	7	46.01	46.20	-5	5,978	-0.08%
2019/10/18	0	0.00	23	45.57	45.45	-23	5,877	-0.39%
2019/10/17	8	45.39	14	44.94	45.50	-6	5,737	-0.10%
2019/10/16	4	44.09	1	44.20	44.15	3	5,387	0.06%
2019/10/08	5	41.10	5	40.35	40.35	0	5,197	0.00%
2019/10/07	1	41.15	1	41.80	41.00	0	5,198	0.00%
2019/10/04	5	41.00	1	41.25	40.85	4	5,159	0.08%
2019/10/03	4	40.93	1	40.90	41.15	3	5,142	0.06%
2019/10/02	0	0.00	1	41.10	41.45	-1	5,109	-0.02%
2019/10/01	10	41.42	4	41.18	41.20	6	5,084	0.12%
2019/09/27	0	0.00	2	44.10	41.90	-2	5,013	-0.04%
2019/09/26	3	43.38	1	43.40	43.30	2	4,921	0.04%
2019/09/24	0	0.00	1	44.55	43.00	-1	4,951	-0.02%
2019/09/23	0	0.00	1	44.85	44.65	-1	4,820	-0.02%
2019/09/20	12	45.52	2	44.70	44.75	10	4,749	0.21%
2019/09/19	15	45.67	0	0.00	45.65	15	4,597	0.33%
2019/09/18	6	45.99	18	45.81	45.75	-12	4,439	-0.27%
2019/09/17	49	45.42	7	45.33	45.40	42	4,183	1.00%
2019/09/16	14	44.43	21	44.98	45.20	-7	3,920	-0.18%
2019/09/12	1	42.10	6	42.10	42.15	-5	3,511	-0.14%
2019/09/11	0	0.00	10	42.30	42.05	-10	3,488	-0.29%
2019/09/10	2	41.90	17	42.19	41.40	-15	3,321	-0.45%
2019/09/06	1	40.25	4	41.36	41.25	-3	3,022	-0.10%
2019/09/05	1	39.60	5	40.00	39.90	-4	2,886	-0.14%
2019/09/04	3	39.73	1	39.50	39.45	2	2,883	0.07%
2019/09/03	0	0.00	1	39.40	39.50	-1	2,917	-0.03%
2019/09/02	1	39.20	1	39.20	39.15	0	2,882	0.00%
2019/08/30	1	38.45	2	39.00	39.05	-1	2,878	-0.03%
2019/08/28	1	37.80	2	37.68	37.70	-1	2,847	-0.04%
2019/08/27	3	38.07	0	0.00	37.85	3	2,833	0.11%
2019/08/26	1	37.50	2	37.25	37.85	-1	2,821	-0.04%
2019/08/23	7	37.63	1	37.55	37.65	6	2,821	0.21%
2019/08/22	2	37.58	1	37.50	37.50	1	2,823	0.04%
2019/08/21	0	0.00	1	37.35	37.20	-1	2,807	-0.04%
2019/08/20	3	37.95	2	37.80	37.95	1	2,753	0.04%
2019/08/19	2	38.68	1	38.25	38.10	1	2,706	0.04%
2019/08/14	2	38.70	2	38.60	38.50	0	2,682	0.00%
2019/08/08	1	37.65	1	37.95	38.00	0	2,750	0.00%
2019/08/07	6	37.90	0	0.00	37.50	6	2,769	0.22%
2019/08/06	1	37.10	1	37.00	37.60	0	2,791	0.00%
2019/08/05	0	0.00	6	38.20	38.10	-6	2,827	-0.21%
2019/08/02	1	38.80	1	38.45	39.00	0	2,862	0.00%
2019/07/30	6	39.93	215	39.60	39.30	-209	2,961	-7.06%	大賣/鉅額交易
2019/07/26	1	43.00	1	43.15	43.60	0	2,789	0.00%
2019/07/25	1	42.55	1	43.15	43.45	0	2,815	0.00%
2019/07/24	1	42.40	0	0.00	42.45	1	2,887	0.03%
2019/07/23	51	42.21	1	42.20	41.80	50	2,935	1.70%
2019/07/22	0	0.00	2	42.00	41.60	-2	3,038	-0.07%
2019/07/19	3	41.68	3	42.05	41.55	0	3,312	0.00%
2019/07/18	3	41.82	1	42.05	41.65	2	3,414	0.06%
2019/07/17	151	42.28	1	42.30	42.35	150	3,486	4.30%	大買/鉅額交易
2019/07/16	1	40.75	3	41.55	42.65	-2	3,523	-0.06%
2019/07/10	1	40.60	1	40.60	40.55	0	4,564	0.00%
2019/07/09	1	40.45	0	0.00	40.45	1	4,560	0.02%
2019/07/05	1	41.65	1	41.40	41.50	0	4,601	0.00%
2019/07/04	1	40.90	2	41.25	41.40	-1	4,616	-0.02%
2019/07/03	2	40.65	1	40.55	40.70	1	4,695	0.02%
2019/07/02	1	40.65	2	41.00	41.15	-1	4,833	-0.02%
2019/06/27	0	0.00	3	39.65	39.55	-3	4,968	-0.06%
2019/06/25	1	40.25	1	39.80	39.60	0	5,012	0.00%
2019/06/21	1	41.50	1	40.45	40.20	0	5,090	0.00%
2019/06/20	1	40.80	1	41.05	41.30	0	5,067	0.00%
2019/06/18	3	40.98	3	40.17	40.15	0	5,053	0.00%
2019/06/17	1	40.85	2	41.20	40.80	-1	5,115	-0.02%
2019/06/14	2	40.55	1	40.70	40.60	1	5,118	0.02%
2019/06/13	2	40.40	1	40.45	40.40	1	5,139	0.02%
2019/06/12	1	40.30	0	0.00	40.10	1	5,137	0.02%
2019/06/11	0	0.00	1	41.20	40.30	-1	5,115	-0.02%
2019/06/10	1	40.10	1	39.95	39.95	0	5,075	0.00%
2019/06/04	2	39.53	1	39.70	39.35	1	5,054	0.02%
2019/05/30	0	0.00	1	39.55	39.50	-1	5,077	-0.02%
2019/05/27	2	38.60	1	38.40	38.40	1	5,090	0.02%
2019/05/22	1	39.40	1	39.55	39.00	0	5,140	0.00%
2019/05/21	4	38.89	2	38.40	39.40	2	5,193	0.04%
2019/05/16	2	40.00	0	0.00	39.40	2	5,380	0.04%
2019/05/14	1	39.45	0	0.00	39.80	1	5,360	0.02%
2019/05/13	1	40.05	0	0.00	39.90	1	5,335	0.02%
2019/05/10	1	41.70	1	41.90	40.70	0	5,261	0.00%
2019/05/08	2	42.90	0	0.00	42.35	2	5,119	0.04%
2019/05/07	2	44.75	1	44.15	44.10	1	5,002	0.02%
2019/05/06	1	44.45	1	45.05	44.20	0	4,999	0.00%
2019/05/03	10	45.70	0	0.00	45.65	10	5,010	0.20%
2019/05/02	3	45.62	1	45.20	45.35	2	4,974	0.04%
2019/04/30	1	43.50	1	44.10	46.60	0	4,917	0.00%
2019/04/29	0	0.00	1	45.25	45.20	-1	4,760	-0.02%
2019/04/26	4	46.75	0	0.00	46.55	4	4,680	0.09%
2019/04/25	4	48.45	1	49.50	46.95	3	4,559	0.07%
2019/04/24	24	51.71	1	50.80	50.60	23	4,262	0.54%
2019/04/23	0	0.00	1	51.00	51.40	-1	4,141	-0.02%
2019/04/22	1	50.80	0	0.00	50.90	1	4,052	0.02%
2019/04/19	4	54.55	6	52.83	52.30	-2	3,967	-0.05%
2019/04/18	2	52.40	4	52.10	52.90	-2	3,686	-0.05%
2019/04/17	0	0.00	1	50.30	50.60	-1	3,166	-0.03%
2019/04/16	1	44.95	1	45.15	46.00	0	2,877	0.00%
2019/04/12	1	44.70	1	44.55	44.40	0	2,918	0.00%
2019/04/11	5	44.36	3	45.27	44.50	2	2,942	0.07%
2019/04/10	0	0.00	4	45.95	45.80	-4	2,898	-0.14%
2019/04/08	4	48.50	0	0.00	48.45	4	2,808	0.14%
2019/04/03	2	45.35	2	45.68	47.25	0	2,703	0.00%
2019/04/01	1	45.45	1	44.75	44.70	0	2,545	0.00%
2019/03/29	1	44.55	1	44.50	45.10	0	2,505	0.00%
2019/03/27	1	44.55	1	43.90	43.50	0	2,508	0.00%
2019/03/26	0	0.00	1	43.90	43.80	-1	2,456	-0.04%
2019/03/25	1	42.60	1	42.70	42.65	0	2,421	0.00%
2019/03/22	1	43.80	1	43.50	43.45	0	2,417	0.00%
2019/03/21	1	43.20	1	43.15	43.05	0	2,444	0.00%
2019/03/20	1	43.00	2	43.05	43.55	-1	2,474	-0.04%
2019/03/19	2	42.08	3	42.62	42.65	-1	2,650	-0.04%
2019/03/12	2	41.70	0	0.00	41.60	2	3,020	0.07%
2019/03/07	0	0.00	1	41.85	41.50	-1	3,309	-0.03%
2019/03/06	3	42.38	1	42.45	42.30	2	3,336	0.06%
2019/02/27	1	42.90	1	42.70	42.45	0	3,379	0.00%
2019/02/25	0	0.00	5	43.53	43.35	-5	3,408	-0.15%
2019/02/21	2	42.80	1	42.70	42.95	1	3,499	0.03%
2019/02/20	1	42.75	4	43.29	43.45	-3	3,498	-0.09%
2019/02/19	9	43.45	3	43.75	43.15	6	3,520	0.17%
2019/02/18	3	46.23	2	46.50	46.40	1	3,369	0.03%
2019/02/15	1	45.50	1	45.65	45.50	0	3,306	0.00%
2019/02/14	1	46.50	1	46.10	45.50	0	3,305	0.00%
2019/02/13	1	45.40	1	45.20	45.15	0	3,264	0.00%
2019/02/12	2	44.48	2	44.78	44.95	0	3,258	0.00%
2019/01/29	1	43.80	1	43.95	44.15	0	3,244	0.00%
2019/01/28	1	44.40	1	43.80	43.75	0	3,245	0.00%
2019/01/25	0	0.00	1	44.00	44.00	-1	3,277	-0.03%
2019/01/24	4	43.49	7	43.20	44.20	-3	3,246	-0.09%
2019/01/21	1	42.35	0	0.00	42.50	1	3,227	0.03%
2019/01/18	0	0.00	1	42.40	42.10	-1	3,253	-0.03%
2019/01/17	4	41.71	0	0.00	41.50	4	3,268	0.12%
2019/01/16	4	42.20	0	0.00	42.00	4	3,259	0.12%
2018/12/20	2	45.30	2	45.38	43.90	0	3,499	0.00%
2018/12/19	0	0.00	1	46.60	45.85	-1	3,503	-0.03%
2018/12/18	0	0.00	1	47.00	46.65	-1	3,541	-0.03%
2018/12/17	1	46.65	1	47.40	46.60	0	3,607	0.00%
2018/12/14	3	46.62	3	46.85	47.00	0	3,898	0.00%
2018/12/13	0	0.00	3	47.97	47.90	-3	3,935	-0.08%
2018/12/12	4	48.53	4	50.79	47.55	0	4,138	0.00%
2018/12/11	1	47.60	4	45.80	49.50	-3	4,085	-0.07%
2018/12/10	1	47.30	2	46.13	45.60	-1	3,999	-0.03%
2018/12/07	1	48.40	9	48.64	48.40	-8	3,917	-0.20%
2018/12/06	1	47.00	0	0.00	47.00	1	3,817	0.03%
2018/12/05	3	47.03	2	47.33	47.70	1	3,731	0.03%
2018/12/04	1	46.70	3	47.73	47.70	-2	3,687	-0.05%
2018/12/03	6	46.90	4	46.63	47.10	2	3,597	0.06%
2018/11/30	5	44.92	1	45.10	45.00	4	3,481	0.11%
2018/11/29	0	0.00	2	43.53	43.50	-2	3,399	-0.06%
2018/11/28	3	42.57	0	0.00	42.55	3	3,356	0.09%
2018/11/27	0	0.00	1	42.50	42.20	-1	3,334	-0.03%
2018/11/26	1	41.40	0	0.00	41.10	1	3,295	0.03%
2018/11/22	1	42.60	0	0.00	42.00	1	3,284	0.03%
2018/11/20	2	45.73	1	44.85	44.80	1	3,232	0.03%
2018/11/16	0	0.00	2	43.28	44.50	-2	3,103	-0.06%
2018/11/15	1	41.40	0	0.00	41.80	1	3,033	0.03%
2018/11/12	0	0.00	1	40.80	40.95	-1	3,020	-0.03%
2018/11/08	1	41.80	0	0.00	41.70	1	3,046	0.03%
2018/10/26	0	0.00	5	39.71	39.95	-5	3,105	-0.16%
2018/10/25	0	0.00	4	40.84	40.65	-4	3,101	-0.13%
2018/10/17	1	44.50	0	0.00	44.60	1	3,217	0.03%
2018/10/16	6	44.76	0	0.00	44.25	6	3,205	0.19%
2018/10/11	1	42.60	2	42.63	42.60	-1	3,196	-0.03%
2018/10/09	1	47.30	1	48.20	47.30	0	3,181	0.00%
2018/10/05	9	48.46	0	0.00	48.35	9	3,190	0.28%
2018/10/03	5	52.52	1	52.40	52.20	4	3,098	0.13%
2018/10/02	7	53.93	0	0.00	53.20	7	3,079	0.23%
2018/10/01	4	53.33	0	0.00	54.60	4	2,989	0.13%
2018/09/28	0	0.00	1	52.20	52.00	-1	2,940	-0.03%
2018/09/27	4	53.70	0	0.00	53.30	4	2,888	0.14%
2018/09/21	1	56.10	0	0.00	55.70	1	2,757	0.04%
2018/09/20	0	0.00	9	57.98	56.10	-9	2,679	-0.34%
2018/09/19	3	55.50	6	55.80	55.70	-3	2,379	-0.13%
2018/09/18	1	55.40	7	54.21	55.70	-6	2,297	-0.26%
2018/09/17	3	53.77	6	53.52	53.90	-3	2,058	-0.15%
2018/09/14	0	0.00	2	49.15	49.40	-2	1,905	-0.10%
2018/09/13	0	0.00	1	48.20	48.50	-1	1,908	-0.05%
2018/09/12	0	0.00	2	48.23	47.85	-2	1,949	-0.10%
2018/09/11	0	0.00	1	47.20	47.20	-1	1,990	-0.05%
2018/09/10	1	47.30	0	0.00	46.95	1	2,012	0.05%
2018/09/06	3	49.80	5	50.00	49.70	-2	2,031	-0.10%
2018/09/05	1	50.40	0	0.00	50.00	1	2,045	0.05%
2018/09/04	0	0.00	1	50.00	50.00	-1	2,070	-0.05%
2018/09/03	0	0.00	2	49.43	49.10	-2	2,088	-0.10%
2018/08/30	1	49.40	1	49.80	49.40	0	2,191	0.00%
2018/08/23	1	47.65	0	0.00	47.80	1	2,337	0.04%
2018/08/22	1	47.55	1	47.75	47.35	0	2,458	0.00%
2018/08/20	1	47.35	1	48.30	47.00	0	2,737	0.00%
2018/08/17	1	49.30	0	0.00	48.90	1	2,698	0.04%
2018/08/16	4	49.10	0	0.00	49.10	4	2,697	0.15%
2018/08/15	1	50.20	0	0.00	49.70	1	2,705	0.04%
2018/08/14	3	49.75	0	0.00	49.70	3	2,748	0.11%
2018/08/08	1	53.00	1	52.90	52.80	0	2,711	0.00%
2018/08/07	1	52.60	1	53.10	52.80	0	2,732	0.00%
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%
2018/08/01	1	54.60	0	0.00	54.40	1	2,745	0.04%
2018/07/31	1	54.80	2	54.90	55.00	-1	2,811	-0.04%
2018/07/30	0	0.00	5	56.52	56.30	-5	2,768	-0.18%
2018/07/27	1	55.80	4	55.80	56.00	-3	2,683	-0.11%
2018/07/26	1	55.00	1	54.40	54.30	0	2,639	0.00%
2018/07/25	1	55.00	2	54.30	54.30	-1	2,642	-0.04%
2018/07/24	1	54.80	0	0.00	54.80	1	2,612	0.04%
2018/07/23	3	53.70	0	0.00	53.20	3	2,593	0.12%
2018/07/18	0	0.00	2	53.90	54.70	-2	2,645	-0.08%
2018/07/17	4	53.85	1	54.50	53.60	3	2,612	0.11%
2018/07/11	1	51.90	0	0.00	51.60	1	2,508	0.04%
2018/07/04	1	51.10	1	51.00	50.50	0	2,501	0.00%
2018/07/03	1	50.50	2	50.55	50.50	-1	2,503	-0.04%
2018/07/02	5	53.40	5	51.40	51.40	0	2,483	0.00%
2018/06/29	0	0.00	1	52.30	52.30	-1	2,478	-0.04%
2018/06/28	1	51.70	0	0.00	51.70	1	2,498	0.04%
2018/06/27	1	53.30	0	0.00	51.80	1	2,501	0.04%
2018/06/26	1	51.60	0	0.00	53.30	1	2,492	0.04%
2018/06/25	2	53.35	0	0.00	53.00	2	2,486	0.08%
2018/06/20	0	0.00	1	55.50	57.20	-1	2,440	-0.04%
2018/06/14	1	55.80	0	0.00	55.60	1	2,422	0.04%
2018/06/13	1	57.00	2	55.80	55.70	-1	2,473	-0.04%
2018/06/12	2	57.40	2	57.20	56.40	0	2,522	0.00%
2018/06/11	0	0.00	2	57.50	57.70	-2	2,603	-0.08%
2018/06/07	5	59.72	0	0.00	59.00	5	2,888	0.17%
2018/06/05	2	59.00	0	0.00	58.70	2	3,322	0.06%
2018/06/04	2	59.45	0	0.00	58.80	2	3,278	0.06%
2018/06/01	0	0.00	3	58.50	59.00	-3	3,255	-0.09%
2018/05/31	3	58.30	1	58.50	57.50	2	3,234	0.06%
2018/05/30	0	0.00	4	58.68	58.50	-4	3,228	-0.12%
2018/05/29	4	59.83	1	59.30	59.60	3	3,124	0.10%
2018/05/28	3	61.13	2	60.50	60.00	1	3,067	0.03%
2018/05/25	1	55.60	0	0.00	55.70	1	2,870	0.03%
2018/05/23	0	0.00	1	55.80	55.50	-1	2,931	-0.03%
2018/05/11	0	0.00	1	57.20	55.70	-1	2,958	-0.03%
2018/05/08	0	0.00	2	53.95	55.30	-2	2,959	-0.07%
2018/05/03	1	50.20	0	0.00	50.40	1	3,005	0.03%
2018/04/30	5	49.10	6	49.57	49.10	-1	3,059	-0.03%
2018/04/09	0	0.00	3	54.67	55.00	-3	3,452	-0.09%
2018/03/22	2	56.80	4	56.00	55.40	-2	3,776	-0.05%
2018/03/21	2	57.10	1	57.10	56.80	1	3,781	0.03%
2018/03/19	1	57.00	1	56.40	57.30	0	3,837	0.00%
2018/03/16	1	56.20	0	0.00	56.10	1	3,883	0.03%
2018/03/14	15	56.85	16	57.41	57.10	-1	3,863	-0.03%
2018/03/13	2	55.45	1	54.60	54.30	1	3,681	0.03%
2018/03/12	26	55.30	15	55.45	54.80	11	3,709	0.30%
2018/03/09	0	0.00	5	53.52	55.00	-5	3,552	-0.14%
2018/03/07	4	49.70	4	50.00	49.75	0	3,795	0.00%
2018/03/06	0	0.00	4	50.10	50.20	-4	3,825	-0.10%
2018/03/05	2	50.15	0	0.00	49.50	2	3,854	0.05%
2018/03/01	4	51.30	1	51.30	51.70	3	3,840	0.08%
2018/02/26	0	0.00	4	50.95	50.90	-4	3,916	-0.10%
2018/02/23	0	0.00	2	51.40	51.30	-2	3,969	-0.05%
2018/02/21	2	48.40	0	0.00	49.10	2	4,013	0.05%
2018/02/09	1	45.40	0	0.00	46.65	1	4,011	0.02%
2018/02/07	0	0.00	3	48.83	48.60	-3	4,031	-0.07%
2018/02/06	1	48.25	1	48.80	46.05	0	4,040	0.00%
2018/01/30	0	0.00	1	50.00	52.40	-1	3,977	-0.03%
2018/01/29	1	52.50	0	0.00	51.80	1	3,890	0.03%
2018/01/25	2	53.10	0	0.00	53.00	2	3,926	0.05%
2018/01/24	0	0.00	1	53.00	53.50	-1	3,999	-0.03%
2018/01/18	1	52.10	0	0.00	52.60	1	4,144	0.02%
2018/01/15	1	50.50	0	0.00	51.30	1	4,079	0.02%
2018/01/12	2	50.90	3	50.90	50.90	-1	4,089	-0.02%
2018/01/11	1	49.65	0	0.00	49.80	1	4,086	0.02%
2018/01/10	0	0.00	5	50.30	50.60	-5	4,192	-0.12%
2018/01/09	1	51.60	0	0.00	51.70	1	4,129	0.02%
2018/01/08	0	0.00	2	53.90	54.00	-2	4,071	-0.05%

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-屏南券商分點個股進出
元大-屏南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-屏南 券商分點個股進出 元大-屏南 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-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析