景碩 (3189)-元大-新店中正券商分點個股進出

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(已收盤)

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

景碩 (3189)籌碼相關－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	2	95.15	95.80	-2	2,866	-0.07%
2024/05/10	1	93.50	3	94.60	94.20	-2	2,892	-0.07%
2024/05/09	2	94.25	1	95.10	94.20	1	2,884	0.03%
2024/05/08	2.1	94.85	2.1	95.11	95.50	0	2,934	0.00%
2024/05/07	1.1	94.21	1	94.10	94.50	0.1	3,208	0.00%
2024/05/06	3.2	94.71	0	0.00	94.80	3.2	3,233	0.10%
2024/05/03	0	0.00	1	96.10	95.40	-1	3,252	-0.03%
2024/05/02	0.1	94.90	0.7	95.30	95.20	-0.7	3,258	-0.02%
2024/04/30	3	95.97	15	95.72	95.30	-12	3,273	-0.37%
2024/04/29	2	97.00	1	98.10	97.90	1	3,272	0.03%
2024/04/24	3	97.97	5	97.40	97.10	-2	3,321	-0.06%
2024/04/23	10	95.38	1	96.60	95.30	9	3,317	0.27%
2024/04/18	3	96.13	0	0.00	95.80	3	3,262	0.09%
2024/04/17	0	0.00	1	97.30	97.50	-1	3,248	-0.03%
2024/04/16	1	96.30	0	0.00	96.00	1	3,277	0.03%
2024/04/15	0.1	97.20	3	97.50	97.20	-3	3,263	-0.09%
2024/04/12	2.3	99.48	8	98.10	97.80	-5.8	3,248	-0.18%
2024/04/09	0.1	100.00	0	0.00	101.00	0.1	3,217	0.00%
2024/04/08	8	100.00	0	0.00	101.00	8	3,226	0.25%
2024/04/03	9	102.28	3	103.00	102.00	6	3,206	0.19%
2024/04/02	3	102.83	4	102.63	103.00	-1	3,189	-0.03%
2024/04/01	1	102.00	5	101.22	101.50	-4	3,171	-0.13%
2024/03/29	5	98.98	0	0.00	98.70	5	3,152	0.16%
2024/03/28	1	98.70	0	0.00	98.90	1	3,145	0.03%
2024/03/27	6	98.58	1	99.60	99.40	5	3,142	0.16%
2024/03/25	1	101.50	1	102.50	101.00	0	3,265	0.00%
2024/03/22	7	102.21	2	102.00	101.50	5	3,343	0.15%
2024/03/21	0	0.00	1.2	103.22	101.50	-1.2	3,434	-0.03%
2024/03/20	1	102.00	21	102.64	103.00	-20	3,478	-0.58%
2024/03/19	4	99.53	14.1	99.65	99.30	-10.1	3,381	-0.30%
2024/03/18	1	96.20	24	97.34	98.00	-23	3,289	-0.70%
2024/03/15	4	92.50	0	0.00	92.10	4	3,205	0.13%
2024/03/14	3.1	94.81	0	0.00	94.40	3.1	3,154	0.10%
2024/03/13	15.1	95.42	1	97.20	94.80	14.1	3,147	0.45%
2024/03/12	9	97.21	3	99.50	96.70	6	3,150	0.19%
2024/03/11	0	98.60	21.1	98.65	98.20	-21.1	3,156	-0.67%
2024/03/08	0	0.00	10.1	96.83	97.00	-10.1	3,218	-0.31%
2024/03/07	9.2	94.10	9.5	94.39	93.80	-0.3	3,206	-0.01%
2024/03/06	15.2	95.65	0	0.00	95.10	15.2	3,222	0.47%
2024/03/05	15	96.32	0	0.00	96.20	15	3,234	0.46%
2024/03/04	3	97.07	1	97.10	96.80	2	3,272	0.06%
2024/03/01	12	97.29	1	97.70	96.90	11	3,278	0.34%
2024/02/29	10	97.02	0	0.00	96.70	10	3,317	0.30%
2024/02/27	6	97.27	0	0.00	96.20	6	3,302	0.18%
2024/02/26	1	100.00	1	99.60	99.20	0	3,266	0.00%
2024/02/23	7.1	99.51	0.3	99.40	98.80	6.8	3,289	0.21%
2024/02/21	0.5	101.50	0	0.00	101.50	0.5	3,360	0.01%
2024/02/20	1	103.50	0	0.00	102.00	1	3,383	0.03%
2024/02/19	1	105.00	12	105.00	104.00	-11	3,367	-0.33%
2024/02/16	0.3	102.00	2	102.00	102.00	-1.7	3,341	-0.05%
2024/02/05	1	101.00	0	0.00	101.00	1	3,353	0.03%
2024/02/02	0	0.00	1	102.50	102.50	-1	3,370	-0.03%
2024/02/01	1	101.00	0	0.00	100.50	1	3,348	0.03%
2024/01/31	1	100.50	0	0.00	100.50	1	3,349	0.03%
2024/01/30	4	107.38	31.1	104.97	103.50	-27.1	3,341	-0.81%
2024/01/29	0	0.00	10	101.95	101.50	-10	3,102	-0.32%
2024/01/26	16	100.16	0	0.00	100.00	16	3,122	0.51%
2024/01/25	0	0.00	3	101.00	101.00	-3	3,144	-0.10%
2024/01/23	12.5	101.07	5.3	101.72	101.50	7.2	3,285	0.22%
2024/01/22	2	99.95	1.1	100.43	100.00	0.9	3,233	0.03%
2024/01/19	0.1	98.30	1	97.21	98.40	-1	3,225	-0.03%
2024/01/18	5	95.72	1.2	96.07	95.70	3.8	3,263	0.12%
2024/01/17	5	96.14	0	0.00	96.00	5	3,291	0.15%
2024/01/16	2	96.60	11	97.48	97.90	-9	3,285	-0.27%
2024/01/15	4	97.10	3	97.33	97.10	1	3,278	0.03%
2024/01/12	2	95.75	6	95.90	95.70	-4	3,286	-0.12%
2024/01/11	0.1	96.90	1	96.80	96.20	-1	3,289	-0.03%
2024/01/10	8	97.13	4	95.70	96.40	4	3,311	0.12%
2024/01/09	0.1	99.00	11	99.33	98.60	-11	3,279	-0.33%
2024/01/08	0	0.00	7	98.63	97.80	-7	3,279	-0.21%
2024/01/04	1	97.10	0	0.00	97.70	1	3,316	0.03%
2024/01/03	0	98.20	13	98.25	97.80	-13	3,327	-0.39%
2024/01/02	5.2	98.74	0	0.00	98.20	5.2	3,316	0.16%
2023/12/29	1	99.10	0	0.00	99.70	1	3,300	0.03%
2023/12/28	0.1	99.60	0	0.00	99.50	0.1	3,302	0.00%
2023/12/27	6	99.72	0	0.00	99.60	6	3,320	0.18%
2023/12/26	8	100.38	3	100.00	100.50	5	3,327	0.15%
2023/12/25	3	100.00	1	100.50	100.00	2	3,355	0.06%
2023/12/22	7	99.53	0	0.00	99.10	7	3,356	0.21%
2023/12/21	0	100.00	1	99.40	99.60	-1	3,369	-0.03%
2023/12/19	2	96.50	1	98.50	98.30	1	3,213	0.03%
2023/12/18	8.1	98.70	0	0.00	97.70	8.1	3,130	0.26%
2023/12/14	1	101.00	10	102.40	102.00	-9	2,953	-0.30%
2023/12/13	0	0.00	1	103.00	102.00	-1	2,959	-0.03%
2023/12/12	3	103.50	16	103.00	103.50	-13	3,017	-0.43%
2023/12/11	0	0.00	2	103.50	103.00	-2	3,041	-0.07%
2023/12/08	3	102.50	0	103.00	102.50	3	3,048	0.10%
2023/12/07	6	102.50	0	0.00	101.50	6	3,059	0.20%
2023/12/06	1	102.00	1	104.00	101.50	0	3,040	0.00%
2023/12/05	0.5	103.50	15	103.20	104.50	-14.5	2,998	-0.48%
2023/12/04	1	99.30	11	100.52	102.50	-10	2,940	-0.34%
2023/12/01	2	98.15	3	99.37	100.50	-1	2,932	-0.03%
2023/11/30	1	98.20	0	0.00	98.90	1	2,907	0.03%
2023/11/29	7	98.76	2.2	98.74	99.30	4.9	2,894	0.17%
2023/11/28	1	96.60	1	97.90	98.00	0	2,858	0.00%
2023/11/27	3	98.00	1	99.30	96.40	2	2,838	0.07%
2023/11/24	6	97.12	1	97.60	97.70	5	2,792	0.18%
2023/11/23	2	97.60	1	97.60	96.90	1	2,815	0.04%
2023/11/22	1.2	96.93	0	0.00	96.80	1.2	2,807	0.04%
2023/11/21	7	98.84	14	99.16	98.40	-7	2,789	-0.25%
2023/11/20	0	0.00	0	97.00	97.20	0	2,716	0.00%
2023/11/17	14	97.14	0	96.90	96.50	14	2,715	0.51%
2023/11/16	0	0.00	3	96.40	96.80	-3	2,681	-0.11%
2023/11/15	0.1	96.20	3.2	96.13	96.20	-3.1	2,676	-0.12%
2023/11/14	0	0.00	10	95.00	94.90	-10	2,653	-0.38%
2023/11/13	0	0.00	1	95.30	95.60	-1	2,651	-0.04%
2023/11/10	2.2	93.03	1	92.80	92.90	1.2	2,632	0.05%
2023/11/09	3	94.50	4	94.75	94.60	-1	2,604	-0.04%
2023/11/08	6	95.57	0	0.00	95.40	6	2,662	0.23%
2023/11/07	15.3	95.85	6	95.90	95.50	9.3	2,646	0.35%
2023/11/06	17	97.72	16	97.68	97.80	1	2,627	0.04%
2023/11/03	7	97.89	1	97.40	98.70	6	2,610	0.23%
2023/11/02	3.2	96.46	3	97.20	96.50	0.2	2,579	0.01%
2023/11/01	7.1	96.00	5	95.80	96.00	2.1	2,564	0.08%
2023/10/31	2	92.95	8	93.61	94.80	-6	2,548	-0.24%
2023/10/30	7.2	94.41	2	94.40	94.20	5.2	2,556	0.20%
2023/10/27	13	96.12	5	95.40	95.10	8	2,675	0.30%
2023/10/26	5	95.10	5	96.18	96.20	0	2,731	0.00%
2023/10/25	6	99.50	1	98.10	97.70	5	2,717	0.18%
2023/10/24	7	99.99	7	100.00	99.90	0	2,780	0.00%
2023/10/20	9.1	101.33	1	101.50	101.00	8.1	2,879	0.28%
2023/10/19	10	101.00	0	0.00	101.50	10	2,931	0.34%
2023/10/17	0	0.00	1	103.50	102.00	-1	3,050	-0.03%
2023/10/13	15	103.17	0	0.00	103.00	15	3,733	0.40%
2023/10/12	3	103.83	2	104.50	105.50	1	3,766	0.03%
2023/10/11	2	105.25	12	105.58	105.00	-10	3,821	-0.26%
2023/10/06	0	0.00	1	107.50	107.50	-1	3,975	-0.03%
2023/10/05	1	108.50	0	0.00	108.50	1	4,096	0.02%
2023/10/03	0	0.00	1	107.00	106.50	-1	4,150	-0.02%
2023/10/02	2	108.75	0	0.00	108.00	2	4,173	0.05%
2023/09/28	0	0.00	4	108.13	108.50	-4	4,182	-0.10%
2023/09/27	0	0.00	5	105.00	105.00	-5	4,198	-0.12%
2023/09/26	12	107.54	1	106.00	105.50	11	4,207	0.26%
2023/09/25	2	109.75	2	110.00	109.50	0	4,208	0.00%
2023/09/22	4	108.00	2	110.00	109.50	2	4,227	0.05%
2023/09/20	0	0.00	1.1	110.60	110.50	-1.1	4,210	-0.02%
2023/09/19	2.1	113.50	0	0.00	113.00	2.1	4,184	0.05%
2023/09/18	1	113.50	7	113.50	113.50	-6	4,212	-0.14%
2023/09/15	1	113.50	1	113.50	113.50	0	4,225	0.00%
2023/09/14	0	0.00	6	111.50	111.50	-6	4,173	-0.14%
2023/09/13	0	0.00	1.1	109.95	110.00	-1.1	4,150	-0.03%
2023/09/12	6	109.67	1	110.00	109.50	5	4,155	0.12%
2023/09/11	0.1	109.00	3.2	108.50	108.50	-3.1	4,186	-0.07%
2023/09/08	1	108.00	0	0.00	108.50	1	4,233	0.02%
2023/09/07	3	108.83	1	110.50	108.50	2	4,262	0.05%
2023/09/06	8	109.75	7.1	110.35	110.00	0.9	4,251	0.02%
2023/09/05	0	0.00	4	109.38	109.00	-4	4,240	-0.09%
2023/09/04	2	108.00	2	107.51	108.50	0	4,288	0.00%
2023/09/01	0	0.00	1	106.50	107.00	-1	4,337	-0.02%
2023/08/31	2	105.75	1	105.50	106.00	1	4,360	0.02%
2023/08/30	1	106.00	2	106.25	105.50	-1	4,449	-0.02%
2023/08/29	2	105.25	0	105.50	106.00	2	4,587	0.04%
2023/08/28	0	0.00	1	102.50	102.50	-1	4,584	-0.02%
2023/08/25	2	103.25	2	102.00	101.50	0	4,632	0.00%
2023/08/24	1	103.50	0	0.00	105.00	1	4,670	0.02%
2023/08/23	2	102.25	2	103.00	103.00	0	4,823	0.00%
2023/08/22	1	102.50	1	103.50	102.50	0	4,965	0.00%
2023/08/18	0	0.00	1	103.50	103.00	-1	5,180	-0.02%
2023/08/17	1	101.00	2	102.51	103.00	-1	5,219	-0.02%
2023/08/16	1	101.00	4	102.13	102.50	-3	5,227	-0.06%
2023/08/15	2	101.75	0	0.00	101.50	2	5,251	0.04%
2023/08/14	2	101.99	0	0.00	101.00	2	5,294	0.04%
2023/08/11	0	0.00	1	105.00	105.50	-1	5,265	-0.02%
2023/08/10	1	104.50	0	0.00	104.50	1	5,294	0.02%
2023/08/09	1	107.50	0	0.00	107.00	1	5,297	0.02%
2023/08/08	6	106.00	1	106.50	106.00	5	5,285	0.09%
2023/08/07	1	107.00	1	107.50	107.50	0	5,304	0.00%
2023/08/04	1	108.00	0	0.00	108.50	1	5,292	0.02%
2023/08/02	1	107.50	2	109.25	108.50	-1	5,317	-0.02%
2023/08/01	2	107.25	11	108.73	107.00	-9	5,279	-0.17%
2023/07/31	3.2	104.13	0	0.00	103.50	3.2	5,192	0.06%
2023/07/28	4	106.38	9	106.00	106.50	-5	5,139	-0.10%
2023/07/27	7.5	106.93	0	0.00	106.50	7.5	5,160	0.15%
2023/07/25	3	111.33	3	111.67	110.00	0	5,305	0.00%
2023/07/24	2	111.75	2	111.25	110.50	0	5,305	0.00%
2023/07/21	2.5	109.60	1	110.50	110.00	1.5	5,361	0.03%
2023/07/20	2.1	112.51	6	113.33	112.50	-4	5,399	-0.07%
2023/07/19	29.1	116.77	32.3	115.75	113.50	-3.2	5,363	-0.06%
2023/07/18	35.2	118.55	25	118.08	120.50	10.2	5,106	0.20%
2023/07/17	5.3	113.36	3	112.50	113.50	2.3	4,771	0.05%
2023/07/14	5.1	112.50	3.3	112.55	111.50	1.8	4,833	0.04%
2023/07/13	4.3	111.81	2	110.25	110.00	2.3	4,768	0.05%
2023/07/12	2.5	113.00	1	116.00	113.50	1.5	4,617	0.03%
2023/07/11	2	115.75	2	116.50	115.50	0	4,515	0.00%
2023/07/10	2	115.25	0	0.00	115.50	2	4,496	0.04%
2023/07/07	3	114.33	0	0.00	115.50	3	4,487	0.07%
2023/07/06	0	0.00	5	117.50	117.00	-5	4,488	-0.11%
2023/07/05	0	0.00	1	118.00	117.00	-1	4,484	-0.02%
2023/07/04	1	116.00	2	116.75	117.00	-1	4,497	-0.02%
2023/07/03	1	117.50	1	116.50	117.00	0	4,518	0.00%
2023/06/29	1	114.00	2	113.75	115.00	-1	4,603	-0.02%
2023/06/28	0	0.00	5	112.50	112.00	-5	4,609	-0.11%
2023/06/27	1	115.00	1	113.50	113.50	0	4,635	0.00%
2023/06/26	6	116.42	0	0.00	116.50	6	4,656	0.13%
2023/06/21	1	115.00	1	116.00	115.50	0	4,835	0.00%
2023/06/20	1	115.50	2	115.50	116.50	-1	4,878	-0.02%
2023/06/19	1	115.00	0	0.00	114.50	1	5,026	0.02%
2023/06/16	2	115.25	1	115.00	115.00	1	5,101	0.02%
2023/06/15	4.1	117.62	5	118.00	116.50	-1	5,109	-0.02%
2023/06/14	2	116.25	2	116.25	117.00	0	5,097	0.00%
2023/06/13	1	115.50	3	114.50	115.00	-2	5,123	-0.04%
2023/06/12	1	112.00	1	113.00	113.50	0	5,181	0.00%
2023/06/09	2	111.00	2	111.50	112.00	0	5,216	0.00%
2023/06/08	6.2	113.05	1	112.50	111.50	5.2	5,251	0.10%
2023/06/07	6	116.50	4	115.50	116.00	2	5,260	0.04%
2023/06/06	3	118.83	4	117.88	117.50	-1	5,269	-0.02%
2023/06/05	1	119.50	2	119.25	119.00	-1	5,305	-0.02%
2023/06/02	3	118.67	4	118.50	118.00	-1	5,298	-0.02%
2023/06/01	2	116.25	1	115.50	116.50	1	5,261	0.02%
2023/05/31	2	116.50	1	116.00	116.50	1	5,425	0.02%
2023/05/30	0.2	116.00	0	0.00	115.50	0.2	5,456	0.00%
2023/05/29	2	115.75	2	119.75	116.00	0	5,453	0.00%
2023/05/26	1.1	115.50	4	115.88	115.50	-2.9	5,331	-0.05%
2023/05/25	7	114.50	5	114.00	112.00	2	5,240	0.04%
2023/05/23	0	0.00	2	112.50	112.50	-2	5,155	-0.04%
2023/05/19	1	112.48	1	111.00	110.50	0	5,241	0.00%
2023/05/18	0.1	110.50	1	111.50	112.00	-0.9	5,344	-0.02%
2023/05/16	0	0.00	1	108.50	108.00	-1	5,506	-0.02%
2023/05/12	1	109.00	1	110.00	109.00	0	5,573	0.00%
2023/05/11	1	110.00	1	109.50	109.50	0	5,615	0.00%
2023/05/10	0	0.00	1	109.50	110.00	-1	5,636	-0.02%
2023/05/09	2	111.75	1	111.00	111.00	1	5,678	0.02%
2023/05/08	2	111.75	3	111.00	111.00	-1	5,818	-0.02%
2023/05/05	1	108.50	9	109.17	109.50	-8	5,843	-0.14%
2023/05/04	3	106.50	2	107.50	108.00	1	5,960	0.02%
2023/05/03	2.1	106.26	16	106.72	107.00	-13.9	6,126	-0.23%
2023/05/02	4	107.38	2	108.00	106.50	2	6,160	0.03%
2023/04/28	6	111.17	12	111.25	110.50	-6	6,142	-0.10%
2023/04/27	2.1	107.52	2	107.25	107.50	0.1	6,023	0.00%
2023/04/26	1	108.00	3	108.17	109.50	-2	6,040	-0.03%
2023/04/25	5	106.20	3	103.17	104.50	2	6,022	0.03%
2023/04/24	3	107.67	2	108.00	108.50	1	5,935	0.02%
2023/04/21	6	109.50	3	108.00	107.50	3	5,962	0.05%
2023/04/20	3	109.00	1	107.50	107.50	2	5,966	0.03%
2023/04/19	8	109.13	1	108.50	108.50	7	6,045	0.12%
2023/04/18	0	113.00	0	0.00	112.50	0	6,016	0.00%
2023/04/17	2	113.00	0	0.00	113.50	2	6,085	0.03%
2023/04/13	1	113.50	0.1	115.00	113.50	1	6,169	0.02%
2023/04/12	1.1	115.00	1	115.00	115.00	0.1	6,195	0.00%
2023/04/11	1	115.50	0.1	115.50	115.50	0.9	6,252	0.01%
2023/04/10	0	0.00	2	113.75	114.00	-2	6,268	-0.03%
2023/04/06	1	115.00	1	116.00	116.00	0	6,292	0.00%
2023/03/31	1	116.50	0	0.00	116.00	1	6,397	0.02%
2023/03/30	1	116.00	6	116.17	116.00	-5	6,554	-0.08%
2023/03/28	7	114.36	1	113.00	113.00	6	7,272	0.08%
2023/03/27	1	115.50	0	0.00	115.50	1	7,392	0.01%
2023/03/24	7	118.21	4.2	118.64	117.00	2.9	7,644	0.04%
2023/03/23	3	119.17	3	119.00	119.00	0	7,473	0.00%
2023/03/22	6	118.50	4	117.88	117.50	2	7,466	0.03%
2023/03/21	4	117.38	11	117.45	117.00	-7	7,428	-0.09%
2023/03/20	13	116.27	1	116.00	116.00	12	7,431	0.16%
2023/03/17	1	115.50	7	115.50	116.00	-6	7,633	-0.08%
2023/03/16	2	114.50	1	113.50	113.50	1	7,892	0.01%
2023/03/15	3	115.33	5	115.30	115.00	-2	8,401	-0.02%
2023/03/14	3	112.00	1	113.50	113.50	2	8,566	0.02%
2023/03/13	2	113.00	5	113.50	114.00	-3	8,944	-0.03%
2023/03/10	1	113.50	3	114.17	113.00	-2	9,091	-0.02%
2023/03/09	2	115.50	6	116.92	115.50	-4	9,511	-0.04%
2023/03/08	1	116.50	0.4	116.75	116.50	0.6	9,555	0.01%
2023/03/07	0.2	116.00	2.1	116.48	115.50	-2	9,625	-0.02%
2023/03/06	6	118.42	28	117.52	118.00	-22	9,665	-0.23%
2023/03/03	3.1	115.68	9	115.22	116.50	-5.9	9,774	-0.06%
2023/03/02	14	113.00	8	112.50	113.00	6	9,703	0.06%
2023/03/01	0	0.00	1	111.50	111.50	-1	9,719	-0.01%
2023/02/24	1	108.51	0	0.00	108.50	1	9,782	0.01%
2023/02/23	0	0.00	1	110.50	110.50	-1	9,857	-0.01%
2023/02/22	0	109.00	1	109.00	108.50	-1	10,099	-0.01%
2023/02/21	1	111.00	3	110.67	111.00	-2	10,281	-0.02%
2023/02/20	14	109.21	0	0.00	109.00	14	10,426	0.13%
2023/02/17	8	109.63	2.2	109.77	110.00	5.8	10,640	0.05%
2023/02/16	12	111.13	2	110.76	111.50	10	10,961	0.09%
2023/02/15	1	108.00	3.1	109.85	111.50	-2.1	11,501	-0.02%
2023/02/14	6	108.50	4	108.50	109.00	2	11,654	0.02%
2023/02/13	2	105.25	2	105.25	105.00	0	12,340	0.00%
2023/02/10	2	107.76	0	0.00	107.00	2	12,731	0.02%
2023/02/09	1	109.50	0	0.00	109.00	1	12,945	0.01%
2023/02/08	1.1	109.98	0	0.00	110.00	1.1	13,163	0.01%
2023/02/07	1	108.50	5	109.20	109.50	-4	13,350	-0.03%
2023/02/06	5	108.40	1	109.50	108.50	4	13,602	0.03%
2023/02/03	1.5	116.19	3	116.67	115.00	-1.6	13,644	-0.01%
2023/02/02	6.2	118.32	2	118.50	119.00	4.2	13,761	0.03%
2023/02/01	2	117.00	12	116.58	117.00	-10	13,847	-0.07%
2023/01/31	7	111.50	2	111.75	112.50	5	13,907	0.04%
2023/01/30	3.2	111.19	23	111.48	111.50	-19.8	14,327	-0.14%
2023/01/16	4	107.50	2	108.00	108.50	2	15,173	0.01%
2023/01/13	1.2	106.25	4	108.25	105.50	-2.8	15,301	-0.02%
2023/01/12	8	106.88	6	106.25	106.00	2	15,474	0.01%
2023/01/11	3.2	107.06	2	107.25	107.00	1.2	15,764	0.01%
2023/01/10	3	106.33	3	106.83	106.50	0	16,253	0.00%
2023/01/09	21	107.19	1	107.00	107.50	20	16,589	0.12%
2023/01/06	4	104.75	4	105.75	106.50	0	16,673	0.00%
2023/01/05	3	103.33	3	103.50	102.50	0	16,733	0.00%
2023/01/04	2.8	103.82	4	104.13	103.00	-1.2	16,804	-0.01%
2023/01/03	1	105.00	0	0.00	106.00	1	16,887	0.01%
2022/12/30	4	105.50	2	104.50	104.50	2	17,066	0.01%
2022/12/27	1	108.50	1	107.50	107.50	0	17,562	0.00%
2022/12/26	2	106.00	4	106.00	106.00	-2	17,621	-0.01%
2022/12/23	2	107.25	8	106.63	107.00	-6	17,780	-0.03%
2022/12/22	6	105.67	4	106.87	107.00	2	17,871	0.01%
2022/12/21	10	105.20	5	105.60	106.50	5	17,832	0.03%
2022/12/20	9	107.28	10	108.65	109.50	-1	17,695	-0.01%
2022/12/19	1	112.50	2	112.00	112.00	-1	17,412	-0.01%
2022/12/16	14	112.68	5	113.20	112.00	9	17,414	0.05%
2022/12/15	1	118.00	0	0.00	118.00	1	17,256	0.01%
2022/12/14	1	116.00	1	116.00	116.50	0	17,352	0.00%
2022/12/13	5	116.10	13	116.85	115.00	-8	17,372	-0.05%
2022/12/12	3	117.33	2	117.00	117.00	1	17,320	0.01%
2022/12/09	5	117.80	9	118.17	117.50	-4	17,309	-0.02%
2022/12/08	14	120.00	13	119.23	120.00	1	17,160	0.01%
2022/12/07	31.2	124.76	13	123.16	121.50	18.2	17,051	0.11%
2022/12/06	9	136.61	27	136.15	134.50	-18	16,598	-0.11%
2022/12/05	7	137.79	12	137.71	138.50	-5	16,437	-0.03%
2022/12/02	6	131.50	16	131.53	133.00	-10	16,119	-0.06%
2022/12/01	27	129.59	26	129.08	130.50	1	16,148	0.01%
2022/11/30	5	122.00	13	121.54	122.50	-8	15,750	-0.05%
2022/11/29	16	120.56	6	121.00	121.00	10	15,778	0.06%
2022/11/28	5	121.80	21	121.71	122.00	-16	15,889	-0.10%
2022/11/25	30	120.97	10	121.45	120.50	20	16,141	0.12%
2022/11/24	8.1	118.32	18	119.81	120.00	-10	15,990	-0.06%
2022/11/23	15	118.17	7	117.71	117.50	8	15,932	0.05%
2022/11/22	4	117.63	2	117.50	118.00	2	15,953	0.01%
2022/11/21	6	117.42	4	117.88	117.00	2	15,944	0.01%
2022/11/18	15.3	118.37	14	116.46	116.00	1.3	15,912	0.01%
2022/11/17	12	120.46	1	122.00	120.00	11	15,766	0.07%
2022/11/16	7	121.64	9	122.06	121.50	-2	15,764	-0.01%
2022/11/15	3.1	119.47	12	119.42	121.50	-8.9	15,744	-0.06%
2022/11/14	20	120.33	9.4	120.44	119.00	10.6	15,626	0.07%
2022/11/11	10	121.10	53	122.40	119.50	-43	15,359	-0.28%
2022/11/10	28	112.36	16	112.44	113.00	12	14,764	0.08%
2022/11/09	59	112.99	37	112.72	113.50	22	14,573	0.15%
2022/11/08	9	107.28	30	106.88	106.50	-21	14,070	-0.15%
2022/11/07	11	103.18	9	103.67	104.00	2	13,845	0.01%
2022/11/04	14	104.25	5	104.70	105.00	9	13,717	0.07%
2022/11/03	14	105.93	5	106.60	106.50	9	13,615	0.07%
2022/11/02	26	108.02	26	107.21	107.50	0	13,553	0.00%
2022/11/01	11	105.23	7	105.14	105.00	4	13,357	0.03%
2022/10/31	6	104.17	10	104.75	104.50	-4	13,314	-0.03%
2022/10/28	22	104.36	15	103.70	103.50	7	13,372	0.05%
2022/10/27	7	102.71	5	103.40	104.00	2	13,498	0.01%
2022/10/26	36.1	101.65	34	101.43	101.50	2.1	13,425	0.02%
2022/10/25	11.2	104.04	21	103.90	104.50	-9.8	13,090	-0.07%
2022/10/24	25.2	105.23	20	105.33	102.50	5.2	12,999	0.04%
2022/10/21	9	101.89	7	102.29	100.00	2	12,968	0.02%
2022/10/20	17	99.49	15	99.87	100.50	2	13,114	0.02%
2022/10/19	8	103.06	12	103.83	102.00	-4	13,204	-0.03%
2022/10/18	21	103.60	23	103.39	102.50	-2	13,000	-0.02%
2022/10/17	12	97.22	8	98.34	103.50	4	12,646	0.03%
2022/10/14	2	99.10	13	98.03	99.50	-11	12,567	-0.09%
2022/10/13	3	91.03	4	92.33	90.50	-1	12,680	-0.01%
2022/10/12	3	94.13	6	94.37	95.30	-3	12,686	-0.02%
2022/10/11	10	94.66	3.1	95.49	92.50	6.9	12,786	0.05%
2022/10/07	7	100.50	5	101.20	100.50	2	12,896	0.02%
2022/10/06	2	99.50	7	99.47	100.50	-5	12,854	-0.04%
2022/10/05	6	100.80	5.1	98.81	99.00	0.9	12,920	0.01%
2022/10/04	3	99.23	13.1	98.21	99.90	-10.1	12,821	-0.08%
2022/10/03	2	94.45	3.1	94.08	94.40	-1.1	12,678	-0.01%
2022/09/30	1	91.40	2	89.65	93.00	-1	12,805	-0.01%
2022/09/29	11	93.36	4.4	93.45	90.30	6.6	12,880	0.05%
2022/09/28	1.4	93.94	5.4	92.80	92.00	-4	12,806	-0.03%
2022/09/27	4.4	95.69	6	95.60	96.70	-1.6	12,851	-0.01%
2022/09/26	14.1	94.12	21	93.41	92.60	-7	12,840	-0.05%
2022/09/23	13	99.73	56	99.12	98.00	-43	12,910	-0.33%
2022/09/22	6	100.07	1	100.50	100.00	5	12,866	0.04%
2022/09/21	5	103.40	12	103.04	103.00	-7	12,833	-0.05%
2022/09/20	4	104.12	2	104.25	105.00	2	12,853	0.02%
2022/09/19	2	105.25	4	105.75	105.50	-2	12,941	-0.02%
2022/09/16	5	107.80	0	0.00	105.50	5	13,033	0.04%
2022/09/15	2	108.75	1	110.50	108.00	1	13,263	0.01%
2022/09/14	16	107.91	16.1	108.44	109.50	-0.1	13,373	0.00%
2022/09/13	9.1	112.66	9	111.72	111.50	0.1	13,424	0.00%
2022/09/12	6	114.50	7	114.79	114.00	-1	13,462	-0.01%
2022/09/08	10	111.20	26	111.52	111.50	-16	13,670	-0.12%
2022/09/07	13	107.42	7	108.07	108.50	6	13,949	0.04%
2022/09/06	1	112.00	8	113.06	112.00	-7	14,099	-0.05%
2022/09/05	3	112.00	1	113.00	111.50	2	14,128	0.01%
2022/09/02	6	112.00	12	112.67	111.50	-6	14,070	-0.04%
2022/09/01	19.1	112.80	12	114.29	111.50	7.1	13,951	0.05%
2022/08/31	2	121.75	2	122.50	123.00	0	13,744	0.00%
2022/08/30	2	122.00	2	122.75	122.50	0	13,797	0.00%
2022/08/29	8	120.88	6	121.25	121.50	2	13,856	0.01%
2022/08/26	2	130.00	1	131.50	127.00	1	13,872	0.01%
2022/08/25	2	128.25	1	127.50	129.00	1	13,911	0.01%
2022/08/24	24	127.25	24	126.15	125.50	0	14,102	0.00%
2022/08/23	13	131.38	4	130.00	128.50	9	14,148	0.06%
2022/08/22	5	139.40	2	137.00	136.50	3	14,263	0.02%
2022/08/19	0	0.00	2.2	135.19	137.00	-2.2	14,409	-0.01%
2022/08/18	9.2	131.54	10	132.10	134.00	-0.8	14,598	-0.01%
2022/08/17	3	133.17	7	133.79	133.00	-4	14,786	-0.03%
2022/08/16	7.3	134.81	3	135.83	134.00	4.3	14,910	0.03%
2022/08/15	4	134.50	8	134.63	135.50	-4	14,923	-0.03%
2022/08/12	9	130.83	17	131.06	131.00	-8	14,717	-0.05%
2022/08/11	3	128.00	6	128.83	128.00	-3	14,565	-0.02%
2022/08/10	9	125.94	6	126.00	125.50	3	14,606	0.02%
2022/08/09	4	128.00	6	129.08	129.50	-2	14,629	-0.01%
2022/08/08	19	126.61	11	125.73	129.00	8	14,652	0.05%
2022/08/05	11	125.59	4	126.50	126.50	7	14,664	0.05%
2022/08/04	21	122.50	31	120.48	121.00	-10	14,570	-0.07%
2022/08/03	19	125.84	15	124.03	124.00	4	14,372	0.03%
2022/08/02	18	129.97	9	130.06	130.00	9	14,162	0.06%
2022/08/01	3	133.00	3	134.50	134.00	0	14,122	0.00%
2022/07/29	8	135.25	20	135.98	136.00	-12	14,179	-0.08%
2022/07/28	29	133.89	8	136.69	130.50	21	14,090	0.15%
2022/07/27	16	147.28	20	148.23	149.00	-4	13,770	-0.03%
2022/07/26	13	143.69	12	144.63	141.50	1	13,583	0.01%
2022/07/25	7	144.00	5	144.10	146.00	2	13,607	0.01%
2022/07/22	10	144.60	11	145.86	145.00	-1	13,846	-0.01%
2022/07/21	15	142.80	15	144.40	145.00	0	14,210	0.00%
2022/07/20	8	138.50	5	139.90	138.50	3	14,200	0.02%
2022/07/19	3	135.50	2	136.75	134.50	1	14,036	0.01%
2022/07/18	5	135.70	5	136.90	137.00	0	14,026	0.00%
2022/07/15	6	133.33	5	133.70	133.50	1	13,869	0.01%
2022/07/14	8	130.06	11	130.32	133.50	-3	13,727	-0.02%
2022/07/13	9	129.83	10	131.00	128.50	-1	13,674	-0.01%
2022/07/12	7	126.43	6	127.00	126.00	1	13,583	0.01%
2022/07/11	12	133.79	14	133.93	134.00	-2	13,473	-0.01%
2022/07/08	20	135.50	18.1	136.86	135.00	1.9	13,560	0.01%
2022/07/07	19	130.18	24	130.06	134.00	-5	13,480	-0.04%
2022/07/06	12	130.17	12	130.33	127.50	0	13,380	0.00%
2022/07/05	21	131.83	21	129.90	133.00	0	13,413	0.00%
2022/07/04	12	131.58	13	132.54	130.50	-1	13,325	-0.01%
2022/07/01	5	133.90	3	133.83	130.00	2	13,481	0.01%
2022/06/30	2	141.75	3	142.00	142.50	-1	13,388	-0.01%
2022/06/29	2	143.00	2	141.00	143.00	0	13,495	0.00%
2022/06/28	9	144.50	2	143.75	144.00	7	13,495	0.05%
2022/06/27	6	151.75	5	150.30	151.00	1	13,503	0.01%
2022/06/24	3	142.50	4	142.38	142.50	-1	13,538	-0.01%
2022/06/23	11	139.59	8	139.94	138.50	3	13,436	0.02%
2022/06/22	19	146.26	6	146.25	145.00	13	13,301	0.10%
2022/06/21	6	150.42	9	150.50	153.00	-3	13,194	-0.02%
2022/06/20	0	0.00	15	146.43	143.00	-15	13,158	-0.11%
2022/06/17	12	144.96	10	145.15	148.00	2	13,111	0.02%
2022/06/16	12	148.17	19	148.24	143.00	-7	13,017	-0.05%
2022/06/15	14	154.96	2	150.00	148.00	12	12,813	0.09%
2022/06/14	2	158.00	1	158.02	163.00	1	12,769	0.01%
2022/06/10	0	0.00	4	166.75	168.00	-4	12,980	-0.03%
2022/06/09	3.2	168.49	2	167.50	167.50	1.2	12,990	0.01%
2022/06/08	2	168.50	2	170.00	168.50	0	12,915	0.00%
2022/06/07	2	167.50	0	0.00	166.50	2	12,937	0.02%
2022/06/06	2.1	169.50	4	169.63	170.00	-1.9	13,001	-0.01%
2022/06/02	4	166.00	7	165.36	167.50	-3	13,095	-0.02%
2022/06/01	23.1	168.37	8.1	166.50	166.00	15	13,153	0.11%
2022/05/31	5	172.00	3	173.67	175.00	2	13,006	0.02%
2022/05/30	7.1	170.24	24	171.17	172.50	-16.9	12,960	-0.13%
2022/05/27	20	161.13	24	161.54	160.50	-4	12,843	-0.03%
2022/05/26	20	157.25	6	156.92	156.50	14	13,010	0.11%
2022/05/25	13	158.88	12	161.21	164.50	1	13,056	0.01%
2022/05/24	16	165.38	8	163.63	160.50	8	12,946	0.06%
2022/05/23	7	172.00	14	172.46	171.50	-7	12,797	-0.05%
2022/05/20	7	172.57	4	170.75	169.00	3	12,785	0.02%
2022/05/18	10	176.65	5	177.40	175.00	5	12,902	0.04%
2022/05/17	6	170.75	6	173.08	174.00	0	12,822	0.00%
2022/05/16	5	169.50	4	173.50	169.50	1	12,833	0.01%
2022/05/13	3	170.17	7	171.71	172.50	-4	12,711	-0.03%
2022/05/12	7	167.79	7	168.21	164.00	0	12,656	0.00%
2022/05/11	1	170.00	1	171.00	168.00	0	12,661	0.00%
2022/05/10	3	170.33	1.1	165.84	172.00	1.9	12,687	0.02%
2022/05/09	6	169.58	5	168.90	166.50	1	12,792	0.01%
2022/05/06	18	171.25	2	170.50	170.50	16	12,849	0.12%
2022/05/05	19	182.63	11	181.55	181.00	8	12,688	0.06%
2022/05/04	19	176.74	9	178.06	177.00	10	12,499	0.08%
2022/05/03	27	172.35	11	173.23	175.00	16	12,356	0.13%
2022/04/29	12	169.13	14	170.00	171.50	-2	12,334	-0.02%
2022/04/28	17	161.85	17	161.50	160.50	0	12,098	0.00%
2022/04/27	23	164.28	34	163.13	167.50	-11	11,828	-0.09%
2022/04/26	12	173.42	2	172.75	168.50	10	11,380	0.09%
2022/04/25	10	178.95	11	175.68	178.00	-1	11,284	-0.01%
2022/04/22	6	185.83	2	184.00	184.00	4	11,231	0.04%
2022/04/21	1.1	194.54	0	0.00	197.00	1.1	11,195	0.01%
2022/04/20	6	192.42	6	192.58	192.50	0	11,212	0.00%
2022/04/19	2	187.50	4	188.63	188.50	-2	11,181	-0.02%
2022/04/18	4	182.25	5	182.00	184.00	-1	11,184	-0.01%
2022/04/15	6	182.67	2.1	181.52	181.00	3.9	11,315	0.03%
2022/04/14	5	188.20	4	191.25	189.50	1	11,392	0.01%
2022/04/13	2	183.25	1	186.00	187.00	1	11,354	0.01%
2022/04/12	2	186.50	6	184.58	185.50	-4	11,335	-0.04%
2022/04/11	5	186.10	5	186.00	182.50	0	11,225	0.00%
2022/04/08	16	194.63	17	193.35	192.00	-1	11,119	-0.01%
2022/04/07	13.5	197.63	6	201.25	192.50	7.5	11,093	0.07%
2022/04/06	10	198.20	9	201.50	205.00	1	10,782	0.01%
2022/04/01	7	198.00	11	200.41	202.50	-4	10,648	-0.04%
2022/03/31	1	194.00	0	0.00	194.50	1	10,713	0.01%
2022/03/30	3	198.67	5.1	198.52	198.00	-2.1	10,682	-0.02%
2022/03/29	9.1	195.67	4	192.75	193.50	5.1	10,621	0.05%
2022/03/28	1	200.50	1	197.50	201.00	0	10,430	0.00%
2022/03/25	6	203.50	5	204.00	203.00	1	10,409	0.01%
2022/03/24	2	200.50	4	200.88	202.00	-2	10,308	-0.02%
2022/03/23	7.1	200.19	8	201.13	199.50	-0.9	10,287	-0.01%
2022/03/22	1	192.00	0	0.00	193.50	1	10,185	0.01%
2022/03/21	4	192.50	6	192.50	192.00	-2	10,192	-0.02%
2022/03/18	3	184.17	1	183.50	188.00	2	10,105	0.02%
2022/03/17	6	182.33	10	183.05	186.50	-4	10,020	-0.04%
2022/03/16	4	173.00	2	173.75	172.50	2	9,818	0.02%
2022/03/15	5	176.90	2	173.25	172.00	3	9,746	0.03%
2022/03/14	6	189.75	4	189.75	188.00	2	9,658	0.02%
2022/03/11	5	192.50	4	192.25	193.00	1	9,703	0.01%
2022/03/10	4	195.25	3	195.17	197.00	1	9,742	0.01%
2022/03/09	8.2	187.33	5	186.50	186.00	3.2	9,942	0.03%
2022/03/08	7	191.50	3	189.17	185.50	4	10,028	0.04%
2022/03/07	12.1	205.19	1	201.50	197.00	11.1	9,976	0.11%
2022/03/04	4	217.13	7	218.15	217.50	-3	10,116	-0.03%
2022/03/03	11	219.36	10	220.05	217.00	1	10,209	0.01%
2022/03/02	12	220.29	6	221.08	222.50	6	10,300	0.06%
2022/03/01	43	232.87	31	229.21	224.50	12	10,268	0.12%
2022/02/25	4	219.88	10	224.15	227.00	-6	9,965	-0.06%
2022/02/24	14	214.54	15	214.27	212.00	-1	9,643	-0.01%
2022/02/23	2	213.25	0	0.00	213.50	2	9,527	0.02%
2022/02/22	1	207.50	1	206.50	210.00	0	9,546	0.00%
2022/02/21	1	215.50	0.2	220.00	216.50	0.8	9,569	0.01%
2022/02/18	6	219.42	6.1	217.37	218.00	-0.1	9,639	0.00%
2022/02/17	3.1	217.99	2	217.25	214.50	1.1	9,695	0.01%
2022/02/16	9.1	218.99	5	219.40	217.50	4.1	9,885	0.04%
2022/02/15	2	219.25	2	217.50	215.50	0	9,957	0.00%
2022/02/14	3	214.33	5	215.50	215.50	-2	10,091	-0.02%
2022/02/11	1	217.65	3	222.00	221.50	-2	10,208	-0.02%
2022/02/10	2	220.25	4	221.25	221.00	-2	10,273	-0.02%
2022/02/09	4.1	217.44	5.1	217.21	224.50	-1	10,328	-0.01%
2022/02/08	5	205.90	4	207.75	210.00	1	10,357	0.01%
2022/02/07	1	201.02	1	202.50	202.50	0	10,415	0.00%
2022/01/26	2	200.00	7	201.93	201.50	-5	10,728	-0.05%
2022/01/25	5	202.40	7	200.43	198.00	-2	11,165	-0.02%
2022/01/24	2	197.50	1	198.00	206.00	1	11,590	0.01%
2022/01/21	2	203.50	57	201.63	200.50	-55	12,083	-0.46%
2022/01/20	1	211.00	2	211.50	213.00	-1	12,331	-0.01%
2022/01/19	1	212.00	2	213.00	213.00	-1	13,147	-0.01%
2022/01/18	4.1	213.38	3	216.19	217.50	1.1	13,603	0.01%
2022/01/17	3	204.17	8	207.00	208.50	-5	13,734	-0.04%
2022/01/14	3	198.33	13	198.00	201.00	-10	14,096	-0.07%
2022/01/13	4	200.63	3	201.50	200.50	1	14,596	0.01%
2022/01/12	1	204.00	1	206.00	201.00	0	15,503	0.00%
2022/01/11	6	203.67	2	202.50	200.00	4	15,874	0.03%
2022/01/10	5.3	204.89	4	207.38	206.50	1.3	16,040	0.01%
2022/01/07	4.1	216.91	45	214.00	212.50	-40.9	16,284	-0.25%
2022/01/06	3	224.50	2	226.50	228.00	1	16,485	0.01%
2022/01/05	6.1	233.46	2	239.00	230.00	4.1	16,749	0.02%
2022/01/04	4	236.13	2	237.25	235.50	2	17,006	0.01%
2022/01/03	3	236.17	5	238.70	236.00	-2	17,532	-0.01%
2021/12/30	9	235.44	7	238.21	233.00	2	17,819	0.01%
2021/12/29	1	236.99	0	0.00	236.50	1	17,930	0.01%
2021/12/28	2.1	239.43	5	238.90	239.50	-3	18,294	-0.02%
2021/12/27	20	245.68	20.2	241.94	237.00	-0.2	18,566	0.00%
2021/12/24	2	238.75	3.1	239.99	238.50	-1.1	18,515	-0.01%
2021/12/23	2	237.50	4.2	236.36	237.50	-2.2	18,745	-0.01%
2021/12/22	3	230.00	2	230.50	232.00	1	18,920	0.01%
2021/12/21	0	0.00	1	230.50	229.00	-1	19,147	-0.01%
2021/12/17	1.1	234.29	5	231.00	231.00	-4	19,509	-0.02%
2021/12/16	1	230.00	2	231.50	233.50	-1	19,787	-0.01%
2021/12/15	8	219.81	5	222.40	227.00	3	19,869	0.02%
2021/12/14	1	223.00	1	221.00	220.00	0	19,971	0.00%
2021/12/10	4.1	226.75	4	225.88	225.50	0.1	20,165	0.00%
2021/12/09	2	232.01	35	233.14	229.50	-33	20,198	-0.16%
2021/12/08	0	0.00	5	235.60	237.00	-5	20,324	-0.02%
2021/12/07	6	232.17	1	239.50	228.00	5	20,560	0.02%
2021/12/06	5	234.60	2	236.25	237.00	3	20,856	0.01%
2021/12/03	4	238.88	11	240.00	241.00	-7	21,325	-0.03%
2021/12/02	2	228.23	1	228.56	230.00	1	21,728	0.00%
2021/12/01	9.3	231.35	2	228.00	228.00	7.3	22,102	0.03%
2021/11/30	5	240.10	11	240.73	240.50	-6	22,466	-0.03%
2021/11/29	6	226.58	5.2	230.13	234.00	0.8	22,504	0.00%
2021/11/26	18	232.06	9	233.61	231.00	9	22,542	0.04%
2021/11/25	6.1	239.00	9	240.83	239.00	-3	22,725	-0.01%
2021/11/24	5	238.40	7	240.21	234.50	-2	22,834	-0.01%
2021/11/23	2	231.50	1	231.50	232.00	1	23,249	0.00%
2021/11/22	4	231.88	3	233.83	238.00	1	23,423	0.00%
2021/11/19	3	237.17	1	235.50	235.00	2	23,817	0.01%
2021/11/18	6.2	236.50	2	237.00	236.50	4.2	24,138	0.02%
2021/11/17	12	236.54	12	235.38	243.00	0	24,245	0.00%
2021/11/16	30.2	236.37	18	237.11	236.00	12.1	24,279	0.05%
2021/11/15	23.1	248.45	13	249.92	243.00	10.1	24,276	0.04%
2021/11/12	16	248.91	25.3	251.09	251.00	-9.3	24,240	-0.04%
2021/11/11	25.2	248.60	42	247.32	243.50	-16.8	24,079	-0.07%
2021/11/10	4	243.25	9	247.64	250.00	-5	23,974	-0.02%
2021/11/09	8	245.44	10.2	247.07	243.50	-2.2	23,930	-0.01%
2021/11/08	5	243.00	2	242.50	242.50	3	23,982	0.01%
2021/11/05	3	248.83	8.1	247.99	249.50	-5.1	23,957	-0.02%
2021/11/04	8	243.25	9	243.11	242.00	-1	23,880	0.00%
2021/11/03	9	234.57	10.1	237.09	241.50	-1.1	23,773	0.00%
2021/11/02	44.1	238.55	42	241.46	233.00	2.1	23,548	0.01%
2021/11/01	50.3	249.03	37.1	246.50	239.50	13.2	23,279	0.06%
2021/10/29	40.2	245.47	35	246.14	244.00	5.2	22,958	0.02%
2021/10/28	39	246.23	41	245.17	246.50	-2	22,556	-0.01%
2021/10/27	60	249.63	50	250.37	249.50	10	22,275	0.04%
2021/10/26	44.3	246.45	40	243.35	236.00	4.3	21,599	0.02%
2021/10/25	29	242.33	32.1	239.38	245.00	-3.1	21,430	-0.01%
2021/10/22	71	239.09	67	236.99	236.50	4	21,501	0.02%
2021/10/21	40.1	239.26	31.1	234.93	233.00	8.9	21,414	0.04%
2021/10/20	46.2	242.99	49	242.09	248.00	-2.8	20,975	-0.01%
2021/10/19	31	231.68	39.2	233.50	237.50	-8.2	20,214	-0.04%
2021/10/18	43.1	212.62	51.2	212.79	216.00	-8.1	20,181	-0.04%
2021/10/15	50.2	210.53	66	211.76	210.00	-15.8	20,158	-0.08%
2021/10/14	25	202.86	24	204.48	200.00	1	19,953	0.01%
2021/10/13	71	208.97	67	202.27	203.00	4	19,745	0.02%
2021/10/12	54	218.66	52.1	218.66	219.00	2	19,609	0.01%
2021/10/08	78	215.37	76.1	217.31	221.00	2	19,698	0.01%
2021/10/07	36	205.47	56	205.37	211.00	-20	19,487	-0.10%
2021/10/06	15.1	197.52	9	196.11	192.00	6.1	19,542	0.03%
2021/10/05	36	199.37	43	193.59	201.50	-7	19,785	-0.04%
2021/10/04	30	199.77	26	193.19	191.00	4	19,784	0.02%
2021/10/01	13	198.62	13	201.50	200.50	0	20,020	0.00%
2021/09/30	18	199.06	23	200.24	202.00	-5	20,296	-0.02%
2021/09/29	16	197.50	5	196.10	193.00	11	20,608	0.05%
2021/09/28	23	201.87	26	203.42	207.00	-3	20,728	-0.01%
2021/09/27	22	209.43	20	208.70	206.50	2	20,624	0.01%
2021/09/24	25	217.60	28	217.48	217.00	-3	20,506	-0.01%
2021/09/23	46	212.78	43.1	214.56	215.00	2.9	20,337	0.01%
2021/09/22	13.1	205.47	9	205.11	204.00	4.1	20,080	0.02%
2021/09/17	13	212.00	25	210.24	212.00	-12	20,105	-0.06%
2021/09/16	16	206.16	11	206.68	205.00	5	20,087	0.02%
2021/09/15	11	201.45	19	199.82	204.00	-8	20,140	-0.04%
2021/09/14	11	205.68	7	203.86	202.50	4	20,576	0.02%
2021/09/13	11.1	202.88	6	203.08	202.50	5.1	21,004	0.02%
2021/09/10	14	204.75	18	205.72	209.50	-4	21,183	-0.02%
2021/09/09	23	201.80	34	200.68	204.00	-11	21,152	-0.05%
2021/09/08	24	204.94	10.2	207.43	200.50	13.8	20,915	0.07%
2021/09/07	47.1	220.39	39	220.85	222.50	8	20,466	0.04%
2021/09/06	38.2	222.39	45	223.04	229.00	-6.8	19,797	-0.03%
2021/09/03	18	209.89	33	213.15	219.00	-15	19,314	-0.08%
2021/09/02	17	202.68	15	203.00	202.50	2	18,905	0.01%
2021/09/01	6	198.42	4	199.13	198.00	2	18,890	0.01%
2021/08/31	34	197.75	35	193.97	200.50	-1	19,285	-0.01%
2021/08/30	15	203.83	13	203.27	205.00	2	19,724	0.01%
2021/08/27	42	202.93	34	203.49	202.00	8	19,769	0.04%
2021/08/26	12	192.67	11	193.55	196.00	1	19,606	0.01%
2021/08/25	19	195.82	36	194.11	195.50	-17	19,482	-0.09%
2021/08/24	8	182.69	3	184.67	185.00	5	19,144	0.03%
2021/08/23	3	181.50	10	183.15	184.50	-7	18,981	-0.04%
2021/08/20	5	166.20	7	166.00	168.00	-2	18,870	-0.01%
2021/08/19	17	166.41	15	167.13	159.00	2	18,780	0.01%
2021/08/18	3	170.83	4	171.50	172.50	-1	18,751	-0.01%
2021/08/17	1	172.00	2	174.00	165.50	-1	18,722	-0.01%
2021/08/16	4	170.75	3	171.33	172.50	1	18,727	0.01%
2021/08/13	4	176.13	3	174.33	174.50	1	18,812	0.01%
2021/08/12	6	178.58	10	179.45	180.00	-4	18,829	-0.02%
2021/08/11	11	171.86	11	173.14	170.50	0	18,676	0.00%
2021/08/10	6	174.92	7.1	178.20	181.00	-1.1	18,783	-0.01%
2021/08/09	12	177.38	5.3	180.81	176.00	6.7	18,841	0.04%
2021/08/06	10	182.10	3	182.00	181.50	7	18,864	0.04%
2021/08/05	3	185.83	7	186.21	186.50	-4	18,898	-0.02%
2021/08/04	8	187.00	2	184.00	182.00	6	18,944	0.03%
2021/08/03	7	188.21	6	188.50	190.00	1	18,935	0.01%
2021/08/02	2	186.00	0	0.00	188.00	2	18,806	0.01%
2021/07/30	7	190.00	4	189.00	184.00	3	18,849	0.02%
2021/07/29	6	190.08	11.1	193.41	194.00	-5.1	18,762	-0.03%
2021/07/28	14	173.71	17.1	178.22	179.50	-3.1	18,481	-0.02%
2021/07/27	12.1	185.28	13	191.04	184.00	-1	18,249	-0.01%
2021/07/26	6	196.42	2	195.00	197.00	4	18,009	0.02%
2021/07/23	11.1	203.63	3	210.50	199.50	8.1	17,961	0.04%
2021/07/22	8	204.25	30.1	203.16	209.50	-22.1	18,108	-0.12%
2021/07/21	23	192.15	39	190.12	190.50	-16	17,898	-0.09%
2021/07/20	25	192.62	17	192.29	186.00	8	17,766	0.05%
2021/07/19	8	188.81	24	187.13	186.50	-16	17,608	-0.09%
2021/07/16	8	190.25	2	192.25	193.00	6	17,533	0.03%
2021/07/15	24	188.98	24.5	192.12	195.50	-0.5	17,337	0.00%
2021/07/14	69.3	184.55	37	183.34	181.00	32.3	16,919	0.19%
2021/07/13	51.5	184.55	16	182.44	176.50	35.5	16,770	0.21%
2021/07/12	31.3	183.26	24.1	183.26	188.50	7.2	16,627	0.04%
2021/07/09	8	172.75	11	175.45	176.00	-3	16,335	-0.02%
2021/07/08	8	171.19	8	172.13	174.00	0	16,122	0.00%
2021/07/07	10.1	160.90	21	161.76	159.00	-10.9	15,711	-0.07%
2021/07/06	8	155.50	17	156.15	159.00	-9	15,290	-0.06%
2021/07/05	10	143.05	14	147.32	150.00	-4	14,862	-0.03%
2021/07/02	3	135.33	11	135.00	136.50	-8	14,581	-0.05%
2021/07/01	10	129.20	4	130.13	130.00	6	14,533	0.04%
2021/06/30	1	133.50	3	133.83	135.00	-2	14,662	-0.01%
2021/06/28	5	131.50	1	133.00	131.50	4	15,167	0.03%
2021/06/25	6	137.67	13.5	139.91	136.50	-7.5	15,362	-0.05%
2021/06/24	21	138.50	23	138.74	136.50	-2	15,430	-0.01%
2021/06/23	24.5	137.39	10	136.11	137.00	14.5	15,546	0.09%
2021/06/22	12	132.76	26	135.21	137.50	-14	15,065	-0.09%
2021/06/21	19	127.05	19.8	127.27	125.00	-0.8	14,550	-0.01%
2021/06/18	6.7	125.67	12.1	126.09	124.50	-5.4	14,173	-0.04%
2021/06/17	14.2	121.27	9.1	122.00	122.00	5.1	13,875	0.04%
2021/06/16	2	116.50	3	118.50	115.50	-1	13,705	-0.01%
2021/06/15	1	120.00	1	119.50	118.50	0	13,595	0.00%
2021/06/11	10.1	119.65	8	119.31	118.00	2.1	13,544	0.02%
2021/06/10	4	121.88	0	0.00	121.50	4	13,417	0.03%
2021/06/09	20	122.40	27	121.89	121.50	-7	13,330	-0.05%
2021/06/08	18	124.83	11	125.50	122.00	7	13,062	0.05%
2021/06/07	54	122.43	51.5	123.27	126.00	2.5	12,554	0.02%
2021/06/04	10	115.20	13	117.23	116.00	-3	11,828	-0.03%
2021/06/03	16	115.44	22	115.09	118.50	-6	11,556	-0.05%
2021/06/02	3	109.50	3	109.00	108.50	0	11,197	0.00%
2021/06/01	11	110.41	9	109.72	109.50	2	11,169	0.02%
2021/05/31	1	110.00	5	109.00	109.50	-4	11,115	-0.04%
2021/05/28	4.5	104.50	6	104.08	104.50	-1.5	10,979	-0.01%
2021/05/27	7	103.00	4	102.75	103.00	3	10,978	0.03%
2021/05/26	9	106.06	11	105.77	104.50	-2	10,998	-0.02%
2021/05/25	8	103.48	8	104.00	104.50	0	11,058	0.00%
2021/05/24	4	94.95	3	94.90	96.00	1	11,321	0.01%
2021/05/21	5	91.50	40.1	93.07	94.40	-35	11,439	-0.31%
2021/05/20	6.1	89.51	5	90.76	88.20	1.1	11,606	0.01%
2021/05/19	6	93.83	6	93.52	94.00	0	11,700	0.00%
2021/05/18	50	94.74	20	94.64	94.20	30	11,978	0.25%
2021/05/17	8	90.43	9	93.02	90.20	-1	12,115	-0.01%
2021/05/14	1	92.60	1	94.40	89.20	0	12,079	0.00%
2021/05/13	3	87.20	3	88.87	86.10	0	12,285	0.00%
2021/05/12	14	88.34	15	86.00	87.40	-1	12,262	-0.01%
2021/05/11	6	93.08	13	92.87	88.00	-7	12,169	-0.06%
2021/05/10	9	97.51	6	97.48	96.20	3	12,243	0.02%
2021/05/07	8	100.31	10	100.75	100.50	-2	12,339	-0.02%
2021/05/06	5	97.46	4	99.00	95.50	1	12,339	0.01%
2021/05/05	12	97.93	3	95.00	95.00	9	12,391	0.07%
2021/05/04	3	96.60	7	98.81	97.60	-4	12,417	-0.03%
2021/05/03	8	101.88	4	104.00	102.00	4	12,442	0.03%
2021/04/29	8	107.38	8	107.25	105.50	0	12,594	0.00%
2021/04/28	37	109.82	43	109.40	109.00	-6	12,756	-0.05%
2021/04/27	7	106.36	7	107.50	107.50	0	12,631	0.00%
2021/04/26	5	110.60	1	110.50	111.00	4	12,451	0.03%
2021/04/23	3	112.50	4	112.63	113.00	-1	12,412	-0.01%
2021/04/22	1	108.00	0	0.00	108.50	1	12,462	0.01%
2021/04/20	2	114.50	0	0.00	114.00	2	12,822	0.02%
2021/04/19	16	116.06	11	115.27	113.00	5	13,083	0.04%
2021/04/16	7	114.93	16	116.16	116.50	-9	13,118	-0.07%
2021/04/15	13	109.23	11	110.36	110.50	2	12,997	0.02%
2021/04/14	5	104.50	2	103.75	104.50	3	13,102	0.02%
2021/04/13	5	109.70	1	106.00	107.50	4	13,201	0.03%
2021/04/12	1	110.50	1	111.00	112.00	0	13,332	0.00%
2021/04/09	9	116.11	7	113.36	112.00	2	13,534	0.01%
2021/04/08	8	114.31	3	112.00	112.00	5	13,409	0.04%
2021/04/07	9	113.17	5	114.50	115.00	4	13,361	0.03%
2021/04/06	23	112.17	30	112.57	116.00	-7	13,343	-0.05%
2021/04/01	31	109.56	22	110.18	109.50	9	13,182	0.07%
2021/03/31	37	111.00	42	111.26	112.00	-5	12,952	-0.04%
2021/03/30	53	106.75	54	105.95	105.50	-1	12,575	-0.01%
2021/03/29	18	101.65	17	101.26	100.50	1	12,244	0.01%
2021/03/26	9	98.86	27	99.36	102.50	-18	12,027	-0.15%
2021/03/25	8	94.64	12.4	94.20	93.30	-4.4	11,722	-0.04%
2021/03/24	5	93.26	9	92.89	93.30	-4	11,666	-0.03%
2021/03/23	8	92.54	12	92.36	90.70	-4	11,678	-0.03%
2021/03/22	5.3	90.02	3	89.60	91.50	2.3	11,766	0.02%
2021/03/19	4	91.30	0	0.00	90.60	4	11,844	0.03%
2021/03/18	5	93.58	8	94.10	93.40	-3	11,924	-0.03%
2021/03/17	6	93.47	11	92.96	92.70	-5	12,204	-0.04%
2021/03/16	12	93.58	6.2	94.65	93.30	5.8	12,264	0.05%
2021/03/15	12	94.18	8.2	94.07	93.70	3.8	12,329	0.03%
2021/03/12	2	95.75	4	95.75	95.00	-2	12,394	-0.02%
2021/03/11	13	94.22	11	94.76	94.90	2	12,461	0.02%
2021/03/10	3	90.90	22	92.99	94.90	-19	12,435	-0.15%
2021/03/09	10	90.26	10	90.29	89.60	0	12,473	0.00%
2021/03/08	8	93.46	11	94.09	92.20	-3	12,630	-0.02%
2021/03/05	21	91.21	9	91.66	91.10	12	13,043	0.09%
2021/03/04	7	93.10	3	93.50	92.00	4	13,503	0.03%
2021/03/03	4	91.78	0	0.00	92.00	4	14,129	0.03%
2021/03/02	4	95.00	33	95.31	93.60	-29	14,989	-0.19%
2021/02/26	6	96.47	13	96.82	96.10	-7	15,742	-0.04%
2021/02/25	6	98.85	7	99.83	99.50	-1	16,067	-0.01%
2021/02/24	21	99.78	36	99.06	96.50	-15	15,944	-0.09%
2021/02/23	5.1	97.32	39	97.61	95.30	-33.9	15,577	-0.22%
2021/02/22	12.3	98.03	24	96.08	98.50	-11.8	15,472	-0.08%
2021/02/19	5	91.70	29	91.65	93.00	-24	15,248	-0.16%
2021/02/18	11.1	89.40	41	89.90	91.30	-29.9	15,315	-0.20%
2021/02/17	15	87.31	43	85.22	88.30	-28	15,075	-0.19%
2021/02/05	39	80.79	43	80.83	80.30	-4	14,865	-0.03%
2021/02/04	24	78.94	15	78.79	82.00	9	14,829	0.06%
2021/02/03	28	77.71	36	77.41	79.10	-8	14,645	-0.05%
2021/02/02	25	75.38	23	76.03	75.50	2	14,931	0.01%
2021/02/01	28	74.74	17.2	74.48	74.30	10.8	14,977	0.07%
2021/01/29	49	79.30	12.3	79.41	78.10	36.7	15,047	0.24%
2021/01/28	4	82.05	2	81.85	81.60	2	15,432	0.01%
2021/01/27	53	85.78	2.1	85.42	85.50	50.9	16,075	0.32%
2021/01/26	4	88.00	10	88.66	87.10	-6	16,288	-0.04%
2021/01/25	38	87.74	1	91.10	87.90	37	16,816	0.22%
2021/01/22	48.3	90.13	19	91.66	91.50	29.3	16,867	0.17%
2021/01/21	16.1	89.62	8	90.23	89.30	8.1	17,204	0.05%
2021/01/20	4	89.23	2	89.15	87.20	2	17,173	0.01%
2021/01/19	5	88.10	0	0.00	87.70	5	17,140	0.03%
2021/01/18	2.2	86.37	2	87.70	88.10	0.2	17,175	0.00%
2021/01/15	4	88.70	8	88.13	88.30	-4	17,186	-0.02%
2021/01/14	3	87.97	5	88.80	87.70	-2	17,319	-0.01%
2021/01/13	14	90.51	8	90.00	89.10	6	17,321	0.03%
2021/01/12	8	89.90	9.1	90.45	90.00	-1.1	17,027	-0.01%
2021/01/11	0	88.20	12	88.57	88.70	-12	16,874	-0.07%
2021/01/08	1	87.10	2	86.85	86.20	-1	16,876	-0.01%
2021/01/07	22	87.49	18	86.71	88.20	4	17,285	0.02%
2021/01/06	9.1	85.76	8.7	86.00	85.00	0.4	17,545	0.00%
2021/01/05	9	85.78	22.3	84.58	85.80	-13.3	17,390	-0.08%
2021/01/04	30	83.67	56.1	84.47	85.00	-26.1	17,323	-0.15%
2020/12/31	2.1	80.56	1	81.30	80.90	1.1	17,264	0.01%
2020/12/30	15	80.53	0	0.00	80.50	15	17,305	0.09%
2020/12/29	20	81.82	1	80.50	80.40	19	17,324	0.11%
2020/12/28	1.1	80.71	0	0.00	80.50	1.1	17,313	0.01%
2020/12/25	9.1	82.20	10	81.35	81.40	-1	17,307	-0.01%
2020/12/24	8	81.80	8	82.40	82.50	0	17,381	0.00%
2020/12/23	3	80.77	4	81.58	82.00	-1	17,506	-0.01%
2020/12/22	3.1	81.57	1	82.90	80.00	2.1	17,610	0.01%
2020/12/21	3	81.24	2	81.65	82.20	1	17,662	0.01%
2020/12/18	0	84.25	1	84.10	84.40	-1	17,650	-0.01%
2020/12/17	10	84.79	14	85.16	84.00	-4	17,731	-0.02%
2020/12/16	7	84.91	10	85.78	84.70	-3	17,683	-0.02%
2020/12/15	15	85.27	10.1	86.05	84.00	4.9	17,650	0.03%
2020/12/14	12	85.77	11	85.92	86.30	1	17,707	0.01%
2020/12/11	16.1	85.31	11	85.33	83.60	5.1	17,937	0.03%
2020/12/10	19	85.25	18	84.32	84.20	1	18,101	0.01%
2020/12/09	17	86.07	10	85.80	85.70	7	18,131	0.04%
2020/12/08	1	86.30	3	86.73	86.70	-2	18,114	-0.01%
2020/12/07	26	86.25	31	86.41	85.50	-5	18,060	-0.03%
2020/12/04	5	86.08	1	87.00	85.90	4	17,952	0.02%
2020/12/03	16	85.48	12	85.88	87.10	4	17,902	0.02%
2020/12/02	8	86.31	16	86.43	86.80	-8	17,932	-0.04%
2020/12/01	98	86.43	90	86.38	85.80	8	17,834	0.04%
2020/11/30	39	92.50	37	92.36	90.70	2	17,563	0.01%
2020/11/27	73	92.32	53.2	91.64	91.00	19.9	17,211	0.12%
2020/11/26	81.3	88.84	165	89.62	92.40	-83.8	16,793	-0.50%	大賣/
2020/11/25	109	85.82	40	84.49	84.00	69	15,961	0.43%	大買/
2020/11/24	2	82.70	42	83.63	84.70	-40	15,358	-0.26%
2020/11/23	4	76.70	8	76.93	77.00	-4	15,027	-0.03%
2020/11/20	13	75.94	3	74.90	75.20	10	14,990	0.07%
2020/11/19	6	75.75	2	75.60	75.60	4	15,066	0.03%
2020/11/18	12	77.48	1	77.50	77.20	11	15,162	0.07%
2020/11/17	29	78.17	44	77.94	78.40	-15	15,253	-0.10%
2020/11/16	24	75.43	16	75.82	75.40	8	15,178	0.05%
2020/11/13	10	75.59	17	75.95	76.00	-7	15,309	-0.05%
2020/11/12	18	78.49	0	0.00	77.00	18	15,305	0.12%
2020/11/11	6	78.20	5	78.62	78.00	1	15,513	0.01%
2020/11/10	14	79.17	33	80.02	78.10	-19	16,185	-0.12%
2020/11/09	4	78.03	7	78.30	77.80	-3	16,619	-0.02%
2020/11/06	23	78.51	11	78.16	77.20	12	17,036	0.07%
2020/11/05	17.7	78.67	22	79.37	78.30	-4.3	17,082	-0.03%
2020/11/04	49	77.98	76	76.34	78.00	-27	16,720	-0.16%
2020/11/03	29	73.01	60	72.59	73.30	-31	16,115	-0.19%
2020/11/02	47	72.27	74	72.39	72.30	-27	15,984	-0.17%
2020/10/30	3	69.40	5	69.50	69.10	-2	15,737	-0.01%
2020/10/29	44	68.93	43	68.43	68.90	1	15,809	0.01%
2020/10/28	23	65.24	13	65.37	65.80	10	15,306	0.07%
2020/10/27	6	68.07	9	67.78	67.40	-3	15,332	-0.02%
2020/10/26	6	66.85	2	66.95	66.70	4	15,433	0.03%
2020/10/23	7	67.97	7	68.10	67.80	0	15,551	0.00%
2020/10/22	37	68.97	4	68.83	68.90	33	15,856	0.21%
2020/10/21	7	71.77	4	71.88	71.80	3	15,640	0.02%
2020/10/20	2	71.05	2	71.60	71.50	0	15,742	0.00%
2020/10/19	4	71.75	4	72.25	72.40	0	15,732	0.00%
2020/10/16	23	70.77	7	70.59	70.10	16	15,759	0.10%
2020/10/15	39	73.56	8	73.23	72.80	31	15,850	0.20%
2020/10/14	10	71.70	34	70.26	72.30	-24	15,363	-0.16%
2020/10/13	9	66.92	7	67.09	67.30	2	14,959	0.01%
2020/10/12	1	66.60	1	68.20	68.40	0	14,992	0.00%
2020/10/08	10	68.20	37	68.52	68.10	-27	15,011	-0.18%
2020/10/07	25	67.13	3	66.90	67.10	22	14,852	0.15%
2020/10/06	3	66.97	2	67.30	66.50	1	14,831	0.01%
2020/10/05	0	0.00	1	66.80	66.60	-1	14,962	-0.01%
2020/09/29	2	65.50	4	65.28	64.90	-2	15,146	-0.01%
2020/09/28	1	65.50	1	66.60	66.40	0	15,193	0.00%
2020/09/25	9	63.87	9	63.48	62.50	0	15,142	0.00%
2020/09/24	23	64.94	5	65.24	64.90	18	15,156	0.12%
2020/09/23	1	65.30	0	0.00	65.00	1	15,192	0.01%
2020/09/22	6	66.98	2	66.80	66.40	4	15,480	0.03%
2020/09/21	6	68.78	18	68.75	68.10	-12	15,912	-0.08%
2020/09/18	7	68.61	0	0.00	68.90	7	16,263	0.04%
2020/09/17	4	68.10	1	68.30	68.00	3	16,280	0.02%
2020/09/16	30	69.95	22	69.64	69.20	8	16,266	0.05%
2020/09/15	40	68.88	37	68.77	68.70	3	16,187	0.02%
2020/09/14	4	65.13	5	65.14	65.40	-1	16,305	-0.01%
2020/09/11	3	62.30	5	62.30	62.20	-2	16,451	-0.01%
2020/09/10	2	63.30	12	64.22	63.20	-10	16,575	-0.06%
2020/09/09	5	63.48	16	62.96	64.40	-11	16,862	-0.07%
2020/09/08	5	64.24	6	63.95	64.00	-1	17,180	-0.01%
2020/09/07	4	64.55	3	64.30	64.00	1	17,740	0.01%
2020/09/04	11	66.12	9	64.10	67.00	2	18,605	0.01%
2020/09/03	8	67.43	2	66.25	66.10	6	19,085	0.03%
2020/09/02	10	67.17	6	67.57	67.40	4	18,943	0.02%
2020/09/01	27	65.84	22	65.98	68.00	5	18,918	0.03%
2020/08/31	14	64.16	22	64.49	63.80	-8	18,645	-0.04%
2020/08/28	54	64.28	38	64.88	63.80	16	18,598	0.09%
2020/08/27	6	67.35	4	66.68	66.60	2	18,462	0.01%
2020/08/26	9	66.87	4	66.88	66.30	5	18,586	0.03%
2020/08/25	17	67.06	13	66.64	67.50	4	18,694	0.02%
2020/08/24	21	67.50	7	69.30	66.30	14	18,625	0.08%
2020/08/21	35	69.11	0.1	69.70	68.90	34.9	18,469	0.19%
2020/08/20	6	74.10	39	70.32	69.80	-33	18,355	-0.18%
2020/08/19	10	80.46	7.1	79.70	77.50	3	18,230	0.02%
2020/08/18	7	80.47	7	80.67	80.20	0	18,173	0.00%
2020/08/17	17	78.50	22	79.15	79.00	-5	18,069	-0.03%
2020/08/14	17	77.08	7	78.61	77.20	10	17,719	0.06%
2020/08/13	44	85.19	36	85.19	77.90	8	16,916	0.05%
2020/08/12	9	86.54	17	86.42	86.20	-8	16,110	-0.05%
2020/08/11	46	83.36	48	82.78	82.50	-2	15,567	-0.01%
2020/08/10	11	84.07	6	83.72	82.60	5	15,235	0.03%
2020/08/07	23	82.38	21	83.34	80.70	2	15,084	0.01%
2020/08/06	18	83.39	12	82.73	83.00	6	14,933	0.04%
2020/08/05	22	81.45	63	80.59	81.70	-41	14,694	-0.28%
2020/08/04	51	78.77	78	79.12	77.50	-27	14,364	-0.19%
2020/08/03	17	77.12	16	77.28	76.00	1	14,091	0.01%
2020/07/31	19	74.87	22	76.48	77.40	-3	14,018	-0.02%
2020/07/30	17	74.84	27	75.26	75.80	-10	13,762	-0.07%
2020/07/29	9	72.40	2	72.35	72.70	7	13,464	0.05%
2020/07/28	17	72.35	32.3	72.31	72.80	-15.3	13,322	-0.11%
2020/07/27	4	69.83	1	69.80	69.50	3	13,023	0.02%
2020/07/24	19	70.44	19	71.67	69.80	0	13,044	0.00%
2020/07/23	1	69.90	3	70.50	70.70	-2	12,884	-0.02%
2020/07/22	33	69.28	45	70.27	70.50	-12	12,980	-0.09%
2020/07/21	29	67.96	20.5	68.96	69.10	8.5	12,911	0.07%
2020/07/20	5	64.76	0	0.00	65.20	5	12,644	0.04%
2020/07/17	1.1	65.46	0	0.00	64.70	1.1	12,639	0.01%
2020/07/16	5.5	67.02	1	66.80	67.20	4.5	12,594	0.04%
2020/07/15	11	66.95	8.5	65.27	64.90	2.5	12,503	0.02%
2020/07/14	1	68.30	1	68.50	67.70	0	12,380	0.00%
2020/07/13	7	67.63	6	68.60	68.00	1	12,348	0.01%
2020/07/10	18	68.36	7	67.87	67.10	11	12,452	0.09%
2020/07/09	19	73.05	12	72.06	71.00	7	12,414	0.06%
2020/07/08	0	0.00	6	72.52	73.90	-6	12,229	-0.05%
2020/07/07	18	71.81	0	0.00	72.00	18	12,119	0.15%
2020/07/06	3	72.80	6	72.63	73.00	-3	12,037	-0.02%
2020/07/03	61	73.49	7.1	73.38	71.50	53.9	11,982	0.45%
2020/07/02	9	71.68	3	72.57	72.90	6	11,879	0.05%
2020/07/01	7	72.96	4	72.53	72.50	3	11,799	0.03%
2020/06/30	14	71.54	66	72.55	70.30	-52	11,524	-0.45%
2020/06/29	3	67.70	74	67.95	67.70	-71	11,088	-0.64%
2020/06/24	3	65.40	3	65.30	65.70	0	10,727	0.00%
2020/06/23	0	65.20	0	0.00	65.20	0	10,740	0.00%
2020/06/22	6.6	65.40	7	65.07	64.70	-0.4	10,613	0.00%
2020/06/19	7	64.99	48	65.09	65.50	-41	10,362	-0.40%
2020/06/18	10	61.13	12	60.26	62.60	-2	9,793	-0.02%
2020/06/17	20	60.52	21	61.29	60.60	-1	9,542	-0.01%
2020/06/16	26	60.99	9	61.94	61.00	17	9,437	0.18%
2020/06/15	13	61.75	14	62.51	61.10	-1	9,162	-0.01%
2020/06/12	133	64.71	23	63.69	62.50	110	8,859	1.24%	大買/鉅額交易
2020/06/11	60	62.68	40	62.16	65.00	20	8,373	0.24%
2020/06/10	38	57.16	70	58.06	59.70	-32	7,388	-0.43%
2020/06/09	1	54.30	2	54.45	54.30	-1	6,884	-0.01%
2020/06/08	18	54.19	4	54.45	52.80	14	6,868	0.20%
2020/06/05	1	53.10	15	53.07	52.90	-14	6,718	-0.21%
2020/06/04	0	0.00	1	53.00	52.60	-1	6,721	-0.01%
2020/06/03	15	52.57	2	52.70	52.60	13	6,738	0.19%
2020/06/02	3	52.80	8	53.19	52.50	-5	6,632	-0.08%
2020/06/01	2	50.00	1	49.25	51.20	1	6,401	0.02%
2020/05/29	0	0.00	2	47.95	48.15	-2	6,224	-0.03%
2020/05/28	3	46.82	1	46.60	46.70	2	6,153	0.03%
2020/05/27	2	46.90	0	0.00	46.30	2	6,158	0.03%
2020/05/26	1	45.60	4	46.34	46.40	-3	6,110	-0.05%
2020/05/25	3	44.83	0	0.00	45.00	3	6,057	0.05%
2020/05/22	2	46.40	0	0.00	46.40	2	6,026	0.03%
2020/05/21	2	47.58	2	47.80	47.35	0	6,228	0.00%
2020/05/20	2	46.90	1	48.00	46.95	1	6,325	0.02%
2020/05/19	1	47.50	0	0.00	48.00	1	6,382	0.02%
2020/05/18	2	49.00	1	48.50	47.90	1	6,374	0.02%
2020/05/15	3	50.93	1	51.00	50.70	2	6,410	0.03%
2020/05/14	0	0.00	1	52.00	51.00	-1	6,493	-0.02%
2020/05/13	2	53.40	0	0.00	53.10	2	6,489	0.03%
2020/05/11	2	54.75	3	54.27	54.70	-1	6,782	-0.01%
2020/05/08	0	0.00	4	53.18	53.30	-4	6,864	-0.06%
2020/05/06	0	0.00	2	52.20	51.60	-2	7,080	-0.03%
2020/05/05	1	52.40	0	0.00	51.60	1	7,198	0.01%
2020/04/29	1	51.20	1	51.50	51.00	0	7,048	0.00%
2020/04/27	2	50.70	11	50.00	50.40	-9	6,979	-0.13%
2020/04/24	10	49.98	5	48.91	50.90	5	6,799	0.07%
2020/04/23	2	47.95	1	48.40	47.95	1	6,681	0.01%
2020/04/22	4	46.90	3	46.50	48.70	1	6,628	0.02%
2020/04/21	2	47.40	3	48.40	47.15	-1	6,560	-0.02%
2020/04/20	0	0.00	2	48.00	48.00	-2	6,501	-0.03%
2020/04/17	0	0.00	2	48.10	47.25	-2	6,484	-0.03%
2020/04/16	2	47.60	1	47.60	48.25	1	6,393	0.02%
2020/04/15	5	48.21	5	48.53	47.60	0	6,372	0.00%
2020/04/14	3	46.92	3	46.53	47.45	0	6,214	0.00%
2020/04/10	1	42.80	1	43.70	43.70	0	6,161	0.00%
2020/04/09	6	43.80	2	43.68	42.95	4	6,191	0.06%
2020/04/08	2	44.20	11	44.00	43.90	-9	6,190	-0.15%
2020/04/07	1	44.35	0	0.00	44.30	1	6,123	0.02%
2020/04/06	0	0.00	2	42.40	42.20	-2	6,030	-0.03%
2020/03/30	2	38.10	3	37.83	38.30	-1	5,801	-0.02%
2020/03/27	22	37.53	2	37.98	36.75	20	5,793	0.35%
2020/03/25	32	36.10	1	35.95	35.60	31	5,689	0.54%
2020/03/24	0	0.00	1	33.00	33.85	-1	5,720	-0.02%
2020/03/23	2	30.75	1	31.80	31.10	1	5,890	0.02%
2020/03/20	22	33.55	0	0.00	33.40	22	6,019	0.37%
2020/03/19	0	0.00	1	31.10	31.05	-1	5,957	-0.02%
2020/03/17	2	35.90	0	0.00	35.20	2	6,035	0.03%
2020/03/16	2	41.20	0	0.00	39.00	2	6,167	0.03%
2020/03/13	1	40.15	0	0.00	42.75	1	6,130	0.02%
2020/03/12	4	44.70	0	0.00	44.15	4	6,072	0.07%
2020/03/10	5	48.60	1	48.00	49.60	4	6,198	0.06%
2020/03/09	2	50.70	12	49.75	49.20	-10	6,206	-0.16%
2020/03/05	2	52.65	1	52.70	52.50	1	6,247	0.02%
2020/03/04	0	0.00	1	52.20	52.70	-1	6,363	-0.02%
2020/03/03	10	53.72	11	53.10	52.60	-1	6,535	-0.02%
2020/03/02	2	51.90	3	50.80	52.80	-1	6,924	-0.01%
2020/02/27	0	0.00	2	53.00	51.60	-2	6,949	-0.03%
2020/02/26	6	53.25	4	52.95	52.60	2	6,936	0.03%
2020/02/25	7	55.17	2	56.00	54.30	5	6,965	0.07%
2020/02/24	16	55.66	16	55.76	55.80	0	6,912	0.00%
2020/02/21	3	54.83	15	54.78	54.20	-12	6,832	-0.18%
2020/02/20	2	54.25	2	54.35	54.10	0	7,202	0.00%
2020/02/19	2	53.05	1	53.80	53.70	1	7,179	0.01%
2020/02/18	1	53.70	2	52.40	52.40	-1	7,190	-0.01%
2020/02/17	11	53.93	3	53.83	54.20	8	7,103	0.11%
2020/02/14	1	53.30	1	53.30	53.00	0	7,021	0.00%
2020/02/13	2	52.70	1	53.20	53.00	1	7,030	0.01%
2020/02/12	3	51.67	9	52.46	52.70	-6	6,933	-0.09%
2020/02/11	5	50.50	7	50.83	51.20	-2	6,750	-0.03%
2020/02/10	4	49.09	0	0.00	48.75	4	6,657	0.06%
2020/02/07	11	50.95	6	51.77	50.20	5	6,601	0.08%
2020/02/06	2	50.00	5	50.37	51.30	-3	6,432	-0.05%
2020/01/30	2	46.03	15	46.45	45.55	-13	6,898	-0.19%
2020/01/20	1	49.95	0	0.00	50.60	1	7,056	0.01%
2020/01/17	1	49.35	1	49.90	50.00	0	7,249	0.00%
2020/01/16	3	49.40	0	0.00	48.90	3	7,378	0.04%
2020/01/13	3	49.83	0	0.00	49.65	3	7,794	0.04%
2020/01/10	0	0.00	6	48.41	48.20	-6	7,916	-0.08%
2020/01/09	1	48.00	0	0.00	48.00	1	8,283	0.01%
2020/01/06	1	49.25	4	49.60	49.10	-3	8,494	-0.04%
2020/01/03	1	50.50	9	50.30	51.00	-8	8,427	-0.09%
2020/01/02	2	51.55	0	0.00	51.50	2	8,399	0.02%
2019/12/30	0	0.00	1	52.50	51.90	-1	8,395	-0.01%
2019/12/27	0	0.00	11	52.22	52.40	-11	8,438	-0.13%
2019/12/26	2	51.95	0	0.00	51.50	2	8,452	0.02%
2019/12/25	2	51.70	2	51.65	51.90	0	8,516	0.00%
2019/12/23	1	52.40	0	0.00	52.20	1	8,517	0.01%
2019/12/20	1	53.40	1	53.60	53.30	0	8,486	0.00%
2019/12/19	1	53.70	2	53.95	54.10	-1	8,595	-0.01%
2019/12/18	6	54.77	4	54.50	54.40	2	8,588	0.02%
2019/12/17	0	0.00	8	55.66	56.00	-8	8,552	-0.09%
2019/12/16	12	54.03	3	54.23	53.90	9	8,580	0.10%
2019/12/13	3	54.63	0	0.00	54.40	3	8,806	0.03%
2019/12/12	3	54.97	15	55.20	55.00	-12	9,032	-0.13%
2019/12/11	12	55.39	16	54.99	54.70	-4	9,316	-0.04%
2019/12/10	5	53.62	2	54.20	53.40	3	9,089	0.03%
2019/12/09	2	54.35	1	53.60	53.60	1	9,208	0.01%
2019/12/06	9	54.13	6	54.42	54.30	3	9,375	0.03%
2019/12/05	4	53.68	6	53.83	54.00	-2	9,346	-0.02%
2019/12/03	1	51.60	2	51.70	51.80	-1	9,329	-0.01%
2019/12/02	4	51.45	5	52.12	51.40	-1	9,286	-0.01%
2019/11/29	2	53.55	2	53.50	53.10	0	9,220	0.00%
2019/11/28	13	53.98	5	54.02	53.50	8	9,071	0.09%
2019/11/27	13	53.78	19	53.54	54.00	-6	8,916	-0.07%
2019/11/26	2	51.40	2	50.80	50.40	0	8,457	0.00%
2019/11/25	2	49.80	12	49.81	49.70	-10	8,368	-0.12%
2019/11/22	9	51.20	1	50.60	50.50	8	8,329	0.10%
2019/11/21	2	50.90	8	51.05	52.40	-6	8,236	-0.07%
2019/11/20	22	51.79	3	51.03	50.90	19	8,143	0.23%
2019/11/19	3	50.77	21	51.85	50.70	-18	7,953	-0.23%
2019/11/18	6	48.13	5	49.04	49.10	1	7,476	0.01%
2019/11/15	0	0.00	1	48.40	48.40	-1	7,428	-0.01%
2019/11/14	2	47.15	0	0.00	46.80	2	7,373	0.03%
2019/11/13	0	0.00	2	47.35	48.00	-2	7,338	-0.03%
2019/11/11	1	46.20	1	46.80	46.25	0	7,237	0.00%
2019/11/08	0	0.00	1	47.10	46.60	-1	7,202	-0.01%
2019/11/07	2	47.48	4	47.65	47.50	-2	7,151	-0.03%
2019/11/06	2	47.78	1	47.40	48.00	1	7,089	0.01%
2019/11/05	0	0.00	4	48.10	48.00	-4	7,037	-0.06%
2019/11/04	1	48.60	5	48.96	48.65	-4	7,028	-0.06%
2019/11/01	2	48.23	2	48.65	48.90	0	6,960	0.00%
2019/10/31	10	47.92	3	48.22	48.25	7	6,930	0.10%
2019/10/30	2	48.43	8	48.40	47.80	-6	6,857	-0.09%
2019/10/29	4	48.74	5	48.87	48.80	-1	6,787	-0.01%
2019/10/28	11	49.02	3	48.48	48.40	8	6,693	0.12%
2019/10/25	6	49.21	7	49.11	49.30	-1	6,506	-0.02%
2019/10/24	17	47.91	6	47.88	47.90	11	6,327	0.17%
2019/10/23	8	47.25	2	47.63	47.30	6	6,254	0.10%
2019/10/22	1	47.00	3	47.23	47.10	-2	6,156	-0.03%
2019/10/21	3	46.03	0	0.00	46.20	3	5,978	0.05%
2019/10/17	2	45.00	8	45.42	45.50	-6	5,737	-0.10%
2019/10/16	0	0.00	10	43.77	44.15	-10	5,387	-0.19%
2019/10/15	1	41.50	1	41.90	41.85	0	5,208	0.00%
2019/10/09	5	39.88	1	39.85	39.85	4	5,209	0.08%
2019/10/08	2	40.40	0	0.00	40.35	2	5,197	0.04%
2019/10/07	1	41.00	1	41.50	41.00	0	5,198	0.00%
2019/10/03	1	40.90	0	0.00	41.15	1	5,142	0.02%
2019/10/01	5	41.09	3	41.03	41.20	2	5,084	0.04%
2019/09/27	4	42.63	1	43.65	41.90	3	5,013	0.06%
2019/09/26	1	43.60	2	43.60	43.30	-1	4,921	-0.02%
2019/09/25	1	43.10	1	43.20	43.20	0	4,941	0.00%
2019/09/24	4	43.66	0	0.00	43.00	4	4,951	0.08%
2019/09/23	1	44.65	1	45.05	44.65	0	4,820	0.00%
2019/09/20	11	44.65	8	44.77	44.75	3	4,749	0.06%
2019/09/19	1	45.75	3	45.18	45.65	-2	4,597	-0.04%
2019/09/18	6	46.11	13	45.79	45.75	-7	4,439	-0.16%
2019/09/17	11	45.30	2	45.33	45.40	9	4,183	0.22%
2019/09/16	18	44.35	43	43.82	45.20	-25	3,920	-0.64%
2019/09/12	5	42.06	3	42.18	42.15	2	3,511	0.06%
2019/09/11	1	42.10	6	42.18	42.05	-5	3,488	-0.14%
2019/09/10	4	42.38	1	42.45	41.40	3	3,321	0.09%
2019/09/09	1	41.55	0	0.00	41.70	1	3,118	0.03%
2019/09/06	1	41.45	2	41.05	41.25	-1	3,022	-0.03%
2019/09/05	1	39.70	41	39.96	39.90	-40	2,886	-1.39%
2019/09/04	20	39.45	0	0.00	39.45	20	2,883	0.69%
2019/09/03	0	0.00	1	39.80	39.50	-1	2,917	-0.03%
2019/08/30	0	0.00	4	38.95	39.05	-4	2,878	-0.14%
2019/08/28	2	37.70	0	0.00	37.70	2	2,847	0.07%
2019/08/27	0	0.00	2	38.45	37.85	-2	2,833	-0.07%
2019/08/20	2	38.00	1	37.75	37.95	1	2,753	0.04%
2019/08/19	1	38.00	0	0.00	38.10	1	2,706	0.04%
2019/08/15	2	37.90	0	0.00	37.70	2	2,679	0.07%
2019/08/07	2	37.50	2	38.30	37.50	0	2,769	0.00%
2019/08/06	2	36.80	2	37.50	37.60	0	2,791	0.00%
2019/08/05	1	38.65	0	0.00	38.10	1	2,827	0.04%
2019/08/02	1	38.50	0	0.00	39.00	1	2,862	0.03%
2019/07/31	3	38.65	3	39.37	39.85	0	2,992	0.00%
2019/07/30	6	39.75	3	39.32	39.30	3	2,961	0.10%
2019/07/25	0	0.00	2	42.85	43.45	-2	2,815	-0.07%
2019/07/24	1	42.70	3	42.48	42.45	-2	2,887	-0.07%
2019/07/23	5	42.20	1	42.40	41.80	4	2,935	0.14%
2019/07/22	1	42.00	0	0.00	41.60	1	3,038	0.03%
2019/07/19	0	0.00	1	41.70	41.55	-1	3,312	-0.03%
2019/07/18	6	41.79	1	41.95	41.65	5	3,414	0.15%
2019/07/17	17	42.31	3	42.43	42.35	14	3,486	0.40%
2019/07/16	2	42.10	3	41.80	42.65	-1	3,523	-0.03%
2019/07/09	1	40.55	0	0.00	40.45	1	4,560	0.02%
2019/07/05	0	0.00	1	41.60	41.50	-1	4,601	-0.02%
2019/07/04	0	0.00	1	41.05	41.40	-1	4,616	-0.02%
2019/07/03	2	40.70	0	0.00	40.70	2	4,695	0.04%
2019/07/02	20	41.05	1	41.00	41.15	19	4,833	0.39%
2019/07/01	20	40.70	0	0.00	40.55	20	4,955	0.40%
2019/06/27	10	39.63	0	0.00	39.55	10	4,968	0.20%
2019/06/26	3	39.00	0	0.00	39.20	3	5,018	0.06%
2019/06/25	1	39.65	0	0.00	39.60	1	5,012	0.02%
2019/06/21	1	40.40	1	41.60	40.20	0	5,090	0.00%
2019/06/20	0	0.00	1	41.15	41.30	-1	5,067	-0.02%
2019/06/19	10	40.70	0	0.00	40.65	10	5,066	0.20%
2019/06/17	11	41.40	0	0.00	40.80	11	5,115	0.22%
2019/06/12	2	40.10	0	0.00	40.10	2	5,137	0.04%
2019/06/11	4	41.10	5	40.65	40.30	-1	5,115	-0.02%
2019/06/05	0	0.00	1	40.20	40.05	-1	5,062	-0.02%
2019/05/30	1	39.50	3	39.90	39.50	-2	5,077	-0.04%
2019/05/29	2	38.05	0	0.00	39.25	2	5,079	0.04%
2019/05/23	2	38.20	0	0.00	38.50	2	5,114	0.04%
2019/05/20	0	0.00	2	38.25	38.30	-2	5,362	-0.04%
2019/05/17	2	39.10	0	0.00	38.80	2	5,404	0.04%
2019/05/16	2	39.60	1	39.40	39.40	1	5,380	0.02%
2019/05/15	1	40.60	1	40.50	40.60	0	5,386	0.00%
2019/05/14	3	39.28	0	0.00	39.80	3	5,360	0.06%
2019/05/13	3	39.90	0	0.00	39.90	3	5,335	0.06%
2019/05/10	5	40.52	0	0.00	40.70	5	5,261	0.10%
2019/05/09	1	41.95	0	0.00	41.50	1	5,200	0.02%
2019/05/08	4	42.79	3	42.75	42.35	1	5,119	0.02%
2019/05/06	0	0.00	1	44.35	44.20	-1	4,999	-0.02%
2019/05/03	1	45.65	2	45.60	45.65	-1	5,010	-0.02%
2019/05/02	8	45.35	4	45.45	45.35	4	4,974	0.08%
2019/04/30	1	46.65	0	0.00	46.60	1	4,917	0.02%
2019/04/29	0	0.00	5	45.96	45.20	-5	4,760	-0.11%
2019/04/26	10	46.34	9	47.03	46.55	1	4,680	0.02%
2019/04/25	10	47.91	0	0.00	46.95	10	4,559	0.22%
2019/04/24	0	0.00	1	52.00	50.60	-1	4,262	-0.02%
2019/04/23	2	50.10	2	50.40	51.40	0	4,141	0.00%
2019/04/22	4	51.30	6	51.58	50.90	-2	4,052	-0.05%
2019/04/19	10	54.11	7	53.69	52.30	3	3,967	0.08%
2019/04/18	10	52.10	16	52.87	52.90	-6	3,686	-0.16%
2019/04/17	1	50.20	22	50.29	50.60	-21	3,166	-0.66%
2019/04/16	1	46.00	4	45.53	46.00	-3	2,877	-0.10%
2019/04/12	1	44.40	0	0.00	44.40	1	2,918	0.03%
2019/04/11	5	45.39	0	0.00	44.50	5	2,942	0.17%
2019/04/10	0	0.00	3	46.35	45.80	-3	2,898	-0.10%
2019/04/09	31	46.68	23	45.92	45.75	8	2,871	0.28%
2019/04/08	2	48.90	1	49.55	48.45	1	2,808	0.04%
2019/04/03	7	47.41	9	46.62	47.25	-2	2,703	-0.07%
2019/04/02	12	44.70	0	0.00	44.70	12	2,546	0.47%
2019/04/01	1	44.50	0	0.00	44.70	1	2,545	0.04%
2019/03/29	14	44.73	10	45.04	45.10	4	2,505	0.16%
2019/03/28	2	43.50	4	44.13	44.10	-2	2,478	-0.08%
2019/03/27	5	43.97	5	44.42	43.50	0	2,508	0.00%
2019/03/26	2	43.70	6	43.60	43.80	-4	2,456	-0.16%
2019/03/25	3	42.55	3	42.60	42.65	0	2,421	0.00%
2019/03/22	7	43.64	0	0.00	43.45	7	2,417	0.29%
2019/03/21	1	43.20	2	43.08	43.05	-1	2,444	-0.04%
2019/03/20	4	43.40	3	43.60	43.55	1	2,474	0.04%
2019/03/18	0	0.00	1	42.00	42.00	-1	2,716	-0.04%
2019/03/15	0	0.00	1	41.30	41.25	-1	2,781	-0.04%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/12	1	41.95	0	0.00	41.60	1	3,020	0.03%
2019/03/11	0	0.00	1	41.50	41.30	-1	3,118	-0.03%
2019/03/08	2	41.05	0	0.00	41.00	2	3,236	0.06%
2019/03/06	1	42.30	0	0.00	42.30	1	3,336	0.03%
2019/03/05	1	41.80	1	42.20	42.20	0	3,354	0.00%
2019/03/04	1	42.05	0	0.00	42.00	1	3,385	0.03%
2019/02/27	0	0.00	1	42.90	42.45	-1	3,379	-0.03%
2019/02/25	2	43.50	1	43.60	43.35	1	3,408	0.03%
2019/02/22	1	42.80	0	0.00	42.85	1	3,416	0.03%
2019/02/20	6	43.29	0	0.00	43.45	6	3,498	0.17%
2019/02/19	5	43.70	5	43.15	43.15	0	3,520	0.00%
2019/02/18	0	0.00	4	46.43	46.40	-4	3,369	-0.12%
2019/02/15	0	0.00	2	45.65	45.50	-2	3,306	-0.06%
2019/02/12	1	44.50	3	44.95	44.95	-2	3,258	-0.06%
2019/01/30	3	43.80	3	44.00	44.10	0	3,246	0.00%
2019/01/29	3	43.25	4	43.83	44.15	-1	3,244	-0.03%
2019/01/28	1	43.85	0	0.00	43.75	1	3,245	0.03%
2019/01/25	4	44.06	6	44.46	44.00	-2	3,277	-0.06%
2019/01/24	1	43.50	1	44.30	44.20	0	3,246	0.00%
2019/01/22	1	41.90	1	42.40	41.85	0	3,212	0.00%
2019/01/18	5	42.30	1	42.00	42.10	4	3,253	0.12%
2019/01/17	1	42.30	1	41.50	41.50	0	3,268	0.00%
2019/01/14	2	41.55	4	41.95	42.00	-2	3,263	-0.06%
2019/01/11	0	0.00	3	41.40	41.30	-3	3,266	-0.09%
2019/01/09	4	42.70	5	43.02	42.65	-1	3,235	-0.03%
2019/01/08	1	43.30	1	42.95	42.75	0	3,216	0.00%
2019/01/07	2	43.33	0	0.00	43.60	2	3,175	0.06%
2019/01/03	1	42.05	2	42.35	41.80	-1	3,205	-0.03%
2019/01/02	3	43.35	2	43.30	43.30	1	3,194	0.03%
2018/12/26	10	44.97	6	43.55	43.30	4	3,280	0.12%
2018/12/22	4	44.90	4	45.20	45.30	0	3,413	0.00%
2018/12/21	1	44.85	0	0.00	45.45	1	3,470	0.03%
2018/12/20	1	44.85	0	0.00	43.90	1	3,499	0.03%
2018/12/19	10	46.43	10	45.95	45.85	0	3,503	0.00%
2018/12/18	6	46.55	6	46.65	46.65	0	3,541	0.00%
2018/12/14	10	47.05	10	47.32	47.00	0	3,898	0.00%
2018/12/13	4	47.15	4	47.70	47.90	0	3,935	0.00%
2018/12/12	5	48.38	3	51.60	47.55	2	4,138	0.05%
2018/12/11	0	0.00	3	48.17	49.50	-3	4,085	-0.07%
2018/12/10	15	46.60	11	45.65	45.60	4	3,999	0.10%
2018/12/07	16	47.82	17	47.89	48.40	-1	3,917	-0.03%
2018/12/06	7	46.00	6	46.53	47.00	1	3,817	0.03%
2018/12/05	7	47.68	6	47.75	47.70	1	3,731	0.03%
2018/12/04	1	46.50	0	0.00	47.70	1	3,687	0.03%
2018/12/03	0	0.00	1	47.35	47.10	-1	3,597	-0.03%
2018/11/30	0	0.00	2	45.18	45.00	-2	3,481	-0.06%
2018/11/29	1	43.50	0	0.00	43.50	1	3,399	0.03%
2018/11/28	2	42.18	1	42.50	42.55	1	3,356	0.03%
2018/11/27	0	0.00	4	42.21	42.20	-4	3,334	-0.12%
2018/11/26	1	41.20	0	0.00	41.10	1	3,295	0.03%
2018/11/23	6	41.45	6	41.45	41.00	0	3,287	0.00%
2018/11/22	1	42.00	2	43.20	42.00	-1	3,284	-0.03%
2018/11/21	5	44.17	4	44.14	43.60	1	3,266	0.03%
2018/11/20	5	45.65	4	45.43	44.80	1	3,232	0.03%
2018/11/19	1	44.10	0	0.00	44.35	1	3,141	0.03%
2018/10/25	0	0.00	1	41.40	40.65	-1	3,101	-0.03%
2018/10/17	1	45.60	0	0.00	44.60	1	3,217	0.03%
2018/10/16	1	44.25	0	0.00	44.25	1	3,205	0.03%
2018/10/11	1	42.60	0	0.00	42.60	1	3,196	0.03%
2018/10/05	4	48.90	2	49.80	48.35	2	3,190	0.06%
2018/10/03	3	52.43	0	0.00	52.20	3	3,098	0.10%
2018/10/02	1	53.90	0	0.00	53.20	1	3,079	0.03%
2018/10/01	10.9	54.58	0	0.00	54.60	10.9	2,989	0.37%
2018/09/28	3	53.23	2	52.25	52.00	1	2,940	0.03%
2018/09/27	1	53.30	1	54.70	53.30	0	2,888	0.00%
2018/09/25	3	55.93	4	55.08	55.10	-1	2,801	-0.04%
2018/09/20	2	57.10	0	0.00	56.10	2	2,679	0.07%
2018/09/19	2	56.15	3	55.43	55.70	-1	2,379	-0.04%
2018/09/18	6	55.07	9	55.54	55.70	-3	2,297	-0.13%
2018/09/17	1	52.70	3	53.50	53.90	-2	2,058	-0.10%
2018/09/04	0	0.00	1	50.40	50.00	-1	2,070	-0.05%
2018/08/30	0	0.00	1	49.30	49.40	-1	2,191	-0.05%
2018/08/28	1	48.10	0	0.00	48.95	1	2,246	0.04%
2018/08/27	1	47.15	1	47.80	47.75	0	2,259	0.00%
2018/08/23	0	0.00	1	47.80	47.80	-1	2,337	-0.04%
2018/08/22	1	47.20	0	0.00	47.35	1	2,458	0.04%
2018/08/16	1	49.30	0	0.00	49.10	1	2,697	0.04%
2018/08/14	1	48.95	0	0.00	49.70	1	2,748	0.04%
2018/08/13	3	50.33	1	50.80	50.30	2	2,743	0.07%
2018/08/08	1	52.90	0	0.00	52.80	1	2,711	0.04%
2018/08/07	1	53.10	1	52.80	52.80	0	2,732	0.00%
2018/08/03	0	0.00	1	52.20	52.50	-1	2,807	-0.04%
2018/08/02	2	52.40	2	52.85	51.90	0	2,798	0.00%
2018/08/01	0	0.00	3	55.20	54.40	-3	2,745	-0.11%
2018/07/30	4	56.73	0	0.00	56.30	4	2,768	0.14%
2018/07/27	0	0.00	5	55.66	56.00	-5	2,683	-0.19%
2018/07/26	0	0.00	15	54.00	54.30	-15	2,639	-0.57%
2018/07/25	8	55.00	1	55.10	54.30	7	2,642	0.26%
2018/07/24	0	0.00	1	53.70	54.80	-1	2,612	-0.04%
2018/07/20	4	54.08	0	0.00	53.80	4	2,614	0.15%
2018/07/18	0	0.00	5	54.70	54.70	-5	2,645	-0.19%
2018/07/17	2	53.80	1	54.80	53.60	1	2,612	0.04%
2018/07/13	0	0.00	1	53.60	53.80	-1	2,548	-0.04%
2018/07/09	2	51.40	0	0.00	51.50	2	2,516	0.08%
2018/07/06	2	50.25	0	0.00	51.00	2	2,515	0.08%
2018/07/03	0	0.00	3	50.60	50.50	-3	2,503	-0.12%
2018/06/29	3	52.40	4	52.60	52.30	-1	2,478	-0.04%
2018/06/27	1	51.90	0	0.00	51.80	1	2,501	0.04%
2018/06/26	1	52.20	1	52.00	53.30	0	2,492	0.00%
2018/06/25	0	0.00	1	53.10	53.00	-1	2,486	-0.04%
2018/06/20	1	57.30	1	56.30	57.20	0	2,440	0.00%
2018/06/15	3	55.33	3	55.20	55.00	0	2,431	0.00%
2018/06/14	5	55.60	0	0.00	55.60	5	2,422	0.21%
2018/06/13	2	56.45	3	56.00	55.70	-1	2,473	-0.04%
2018/06/12	2	56.65	0	0.00	56.40	2	2,522	0.08%
2018/06/11	1	57.40	0	0.00	57.70	1	2,603	0.04%
2018/06/07	0	0.00	2	59.00	59.00	-2	2,888	-0.07%
2018/06/06	0	0.00	1	59.00	59.00	-1	3,147	-0.03%
2018/06/05	3	59.30	2	59.35	58.70	1	3,322	0.03%
2018/06/01	0	0.00	1	59.00	59.00	-1	3,255	-0.03%
2018/05/31	4	58.38	0	0.00	57.50	4	3,234	0.12%
2018/05/30	34	59.95	17	59.59	58.50	17	3,228	0.53%
2018/05/29	3	59.50	1	60.50	59.60	2	3,124	0.06%
2018/05/28	2	60.00	10	58.88	60.00	-8	3,067	-0.26%
2018/05/24	1	56.60	5	56.50	56.00	-4	2,898	-0.14%
2018/05/23	1	55.60	0	0.00	55.50	1	2,931	0.03%
2018/05/22	4	57.10	2	56.25	56.60	2	2,916	0.07%
2018/05/21	0	0.00	1	55.00	55.60	-1	2,864	-0.03%
2018/05/17	3	54.30	1	55.10	53.90	2	2,874	0.07%
2018/05/16	0	0.00	3	55.10	54.80	-3	2,876	-0.10%
2018/05/15	0	0.00	1	55.80	55.50	-1	2,902	-0.03%
2018/05/14	0	0.00	1	56.00	56.60	-1	2,943	-0.03%
2018/05/11	2	55.90	4	56.80	55.70	-2	2,958	-0.07%
2018/05/10	1	54.30	3	54.73	54.20	-2	2,906	-0.07%
2018/05/09	3	54.07	0	0.00	54.10	3	2,922	0.10%
2018/05/08	0	0.00	2	55.00	55.30	-2	2,959	-0.07%
2018/05/07	0	0.00	1	51.00	50.30	-1	2,974	-0.03%
2018/05/04	1	50.30	0	0.00	50.10	1	2,994	0.03%
2018/04/30	5	49.40	0	0.00	49.10	5	3,059	0.16%
2018/04/27	1	49.80	0	0.00	49.40	1	3,059	0.03%
2018/04/19	0	0.00	1	54.40	54.30	-1	3,135	-0.03%
2018/04/17	0	0.00	1	52.50	52.10	-1	3,175	-0.03%
2018/04/16	2	53.10	1	53.00	52.20	1	3,275	0.03%
2018/04/13	0	0.00	1	53.40	53.10	-1	3,345	-0.03%
2018/04/09	0	0.00	1	55.20	55.00	-1	3,452	-0.03%
2018/04/03	1	53.70	1	54.20	54.30	0	3,478	0.00%
2018/04/02	1	54.90	0	0.00	54.60	1	3,484	0.03%
2018/03/31	1	56.90	0	0.00	55.80	1	3,507	0.03%
2018/03/30	1	56.10	2	56.00	56.20	-1	3,658	-0.03%
2018/03/22	0	0.00	1	56.50	55.40	-1	3,776	-0.03%
2018/03/21	5	57.50	3	57.50	56.80	2	3,781	0.05%
2018/03/19	0	0.00	6	56.05	57.30	-6	3,837	-0.16%
2018/03/16	1	56.20	0	0.00	56.10	1	3,883	0.03%
2018/03/15	0	0.00	10	57.08	57.70	-10	3,907	-0.26%
2018/03/14	7	56.96	16	56.64	57.10	-9	3,863	-0.23%
2018/03/13	1	54.30	0	0.00	54.30	1	3,681	0.03%
2018/03/12	24	55.63	2	55.65	54.80	22	3,709	0.59%
2018/03/09	1	54.10	1	55.00	55.00	0	3,552	0.00%
2018/03/08	0	0.00	1	50.00	50.00	-1	3,498	-0.03%
2018/03/07	5	50.20	0	0.00	49.75	5	3,795	0.13%
2018/03/02	0	0.00	1	51.90	52.10	-1	3,849	-0.03%
2018/03/01	1	51.40	0	0.00	51.70	1	3,840	0.03%
2018/02/27	4	51.00	0	0.00	50.90	4	3,842	0.10%
2018/02/23	0	0.00	1	50.40	51.30	-1	3,969	-0.03%
2018/02/09	1	46.80	0	0.00	46.65	1	4,011	0.02%
2018/01/31	1	51.60	5	50.90	50.40	-4	3,969	-0.10%
2018/01/26	0	0.00	1	52.90	52.90	-1	3,898	-0.03%
2018/01/23	1	52.50	0	0.00	52.30	1	4,094	0.02%
2018/01/19	0	0.00	1	52.30	52.10	-1	4,146	-0.02%
2018/01/15	2	51.20	0	0.00	51.30	2	4,079	0.05%
2018/01/11	1	49.85	0	0.00	49.80	1	4,086	0.02%
2018/01/10	3	50.90	0	0.00	50.60	3	4,192	0.07%
2018/01/09	4	53.30	2	51.70	51.70	2	4,129	0.05%
2018/01/08	1	55.00	10	53.90	54.00	-9	4,071	-0.22%
2018/01/05	8	55.69	0	0.00	55.50	8	4,063	0.20%
2018/01/04	0	0.00	1	56.30	56.40	-1	4,033	-0.02%
2018/01/03	0	0.00	1	55.40	55.40	-1	4,027	-0.02%
2018/01/02	0	0.00	1	55.00	54.80	-1	4,018	-0.02%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

元大-新店中正券商分點個股進出
元大-新店中正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-新店中正 券商分點個股進出 元大-新店中正 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-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析