景碩 (3189)-元大-館前券商分點個股進出

台股 » 個股 » 景碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

景碩

(3189)

可現股當沖

股價
95.8
漲跌
--
漲幅
0.00%
成交量
1,813張
產業
上市半導體類股
1382人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	1	95.70	95.80	-1	2,858	-0.03%
2024/05/13	0	0.00	5	94.30	95.80	-5	2,866	-0.17%
2024/05/10	5	94.70	0	0.00	94.20	5	2,892	0.17%
2024/05/09	0	0.00	1	95.10	94.20	-1	2,884	-0.03%
2024/05/08	1	95.50	0	0.00	95.50	1	2,934	0.03%
2024/04/30	10.1	95.30	0	0.00	95.30	10.1	3,273	0.31%
2024/04/26	1.1	96.81	1	96.70	97.00	0.1	3,299	0.00%
2024/04/25	0	0.00	1	97.40	96.80	-1	3,312	-0.03%
2024/04/24	1	98.50	11	98.36	97.10	-10	3,321	-0.30%
2024/04/23	1	95.30	0	0.00	95.30	1	3,317	0.03%
2024/04/22	13	95.03	13	94.60	94.50	0	3,319	0.00%
2024/04/19	5	94.50	0	0.00	94.00	5	3,302	0.15%
2024/04/16	0	0.00	1	95.80	96.00	-1	3,277	-0.03%
2024/04/15	3	97.00	0	0.00	97.20	3	3,263	0.09%
2024/04/12	6	98.27	0.5	100.00	97.80	5.5	3,248	0.17%
2024/04/11	1	100.00	0	0.00	101.00	1	3,219	0.03%
2024/04/09	0	0.00	1	100.50	101.00	-1	3,217	-0.03%
2024/04/08	7	100.21	0	0.00	101.00	7	3,226	0.22%
2024/04/03	0	0.00	5	102.50	102.00	-5	3,206	-0.16%
2024/04/02	0	0.00	10	102.90	103.00	-10	3,189	-0.31%
2024/04/01	3	101.50	0	0.00	101.50	3	3,171	0.09%
2024/03/28	0	0.00	2	98.85	98.90	-2	3,145	-0.06%
2024/03/27	1	100.00	0	0.00	99.40	1	3,142	0.03%
2024/03/22	0	0.00	1	101.00	101.50	-1	3,343	-0.03%
2024/03/21	9.1	101.16	17	102.00	101.50	-7.9	3,434	-0.23%
2024/03/20	7.1	102.36	6	102.50	103.00	1.1	3,478	0.03%
2024/03/19	0	0.00	2	99.60	99.30	-2	3,381	-0.06%
2024/03/18	2	96.35	13	96.72	98.00	-11	3,289	-0.33%
2024/03/15	4.2	92.89	0.5	92.70	92.10	3.7	3,205	0.11%
2024/03/13	6.4	95.10	0	0.00	94.80	6.4	3,147	0.20%
2024/03/12	0.1	97.10	0	0.00	96.70	0.1	3,150	0.00%
2024/03/08	0.5	96.30	6	96.25	97.00	-5.5	3,218	-0.17%
2024/03/07	10.2	94.99	0	0.00	93.80	10.2	3,206	0.32%
2024/03/06	6.2	95.31	3	95.70	95.10	3.2	3,222	0.10%
2024/03/04	1	97.00	0	0.00	96.80	1	3,272	0.03%
2024/03/01	0	0.00	0.1	98.50	96.90	-0.1	3,278	0.00%
2024/02/29	0.1	96.75	0.2	97.60	96.70	-0.1	3,317	0.00%
2024/02/27	5.4	97.43	0	0.00	96.20	5.4	3,302	0.16%
2024/02/26	1	99.60	2	99.50	99.20	-1	3,266	-0.03%
2024/02/23	0.4	101.00	0	0.00	98.80	0.4	3,289	0.01%
2024/02/22	0	0.00	2	101.25	100.50	-2	3,360	-0.06%
2024/02/20	13	102.15	5	102.50	102.00	8	3,383	0.24%
2024/02/19	1	106.00	14	104.14	104.00	-13	3,367	-0.39%
2024/02/05	3	100.50	0	0.00	101.00	3	3,353	0.09%
2024/02/02	2	102.50	6	102.33	102.50	-4	3,370	-0.12%
2024/01/31	25	101.22	0	0.00	100.50	25	3,349	0.75%
2024/01/30	4	104.75	30	104.85	103.50	-26	3,341	-0.78%
2024/01/29	9	101.50	15	102.17	101.50	-6	3,102	-0.19%
2024/01/26	12	100.00	0	0.00	100.00	12	3,122	0.38%
2024/01/25	2	101.00	11	101.55	101.00	-9	3,144	-0.29%
2024/01/24	6	101.50	16	101.13	100.50	-10	3,168	-0.32%
2024/01/23	18	101.42	0	0.00	101.50	18	3,285	0.55%
2024/01/22	6	99.30	6	99.95	100.00	0	3,233	0.00%
2024/01/19	1	98.10	1	97.90	98.40	0	3,225	0.00%
2024/01/18	4	96.60	3	95.80	95.70	1	3,263	0.03%
2024/01/17	1	97.70	0	0.00	96.00	1	3,291	0.03%
2024/01/12	0.2	96.10	0	0.00	95.70	0.2	3,286	0.00%
2024/01/10	18	96.35	16	96.08	96.40	2	3,311	0.06%
2024/01/08	2	98.60	0	0.00	97.80	2	3,279	0.06%
2024/01/05	0.1	97.80	0	0.00	97.10	0.1	3,300	0.00%
2024/01/04	1.1	97.04	0.2	97.80	97.70	0.9	3,316	0.03%
2024/01/03	0	0.00	4	98.45	97.80	-4	3,327	-0.12%
2023/12/28	0	0.00	1	99.30	99.50	-1	3,302	-0.03%
2023/12/26	3	99.93	0	0.00	100.50	3	3,327	0.09%
2023/12/25	0	0.00	1	100.00	100.00	-1	3,355	-0.03%
2023/12/22	1	99.10	0	0.00	99.10	1	3,356	0.03%
2023/12/21	3	100.67	5	100.14	99.60	-2	3,369	-0.06%
2023/12/20	5	98.20	5	98.60	98.70	0	3,275	0.00%
2023/12/19	3	97.57	2	96.95	98.30	1	3,213	0.03%
2023/12/18	6	98.75	5	98.10	97.70	1	3,130	0.03%
2023/12/15	1	101.00	1	100.52	101.50	0	3,048	0.00%
2023/12/14	1	103.00	0	0.00	102.00	1	2,953	0.03%
2023/12/13	11	101.68	1	102.00	102.00	10	2,959	0.34%
2023/12/12	12	104.00	11	103.50	103.50	1	3,017	0.03%
2023/12/11	1	103.50	1	103.00	103.00	0	3,041	0.00%
2023/12/07	1	102.00	1	101.50	101.50	0	3,059	0.00%
2023/12/05	1	104.00	14	103.68	104.50	-13	2,998	-0.43%
2023/12/04	0.4	99.90	7	101.43	102.50	-6.6	2,940	-0.22%
2023/11/30	0	0.00	2	98.30	98.90	-2	2,907	-0.07%
2023/11/27	2.1	99.46	0	0.00	96.40	2.1	2,838	0.07%
2023/11/24	0	0.00	10	97.50	97.70	-10	2,792	-0.36%
2023/11/23	11	97.14	2	97.05	96.90	9	2,815	0.32%
2023/11/22	10	96.85	2	97.35	96.80	8	2,807	0.28%
2023/11/21	7	98.71	10	100.00	98.40	-3	2,789	-0.11%
2023/11/20	0	0.00	1	97.00	97.20	-1	2,716	-0.04%
2023/11/17	2	96.90	0	0.00	96.50	2	2,715	0.07%
2023/11/16	5.1	96.11	0	0.00	96.80	5.1	2,681	0.19%
2023/11/15	0	0.00	2	95.80	96.20	-2	2,676	-0.07%
2023/11/14	0	0.00	1	95.30	94.90	-1	2,653	-0.04%
2023/11/13	0.1	95.50	0	0.00	95.60	0.1	2,651	0.00%
2023/11/10	1	93.40	2	92.90	92.90	-1	2,632	-0.04%
2023/11/09	2	94.60	0	0.00	94.60	2	2,604	0.08%
2023/11/08	4	95.95	0	0.00	95.40	4	2,662	0.15%
2023/11/07	1	95.50	2	95.75	95.50	-1	2,646	-0.04%
2023/11/06	2	97.80	3	98.23	97.80	-1	2,627	-0.04%
2023/11/03	0.1	98.40	1	98.40	98.70	-0.9	2,610	-0.03%
2023/11/02	2	96.75	1	96.70	96.50	1	2,579	0.04%
2023/10/31	15	95.01	16	94.85	94.80	-1	2,548	-0.04%
2023/10/30	5.1	94.19	0.2	94.60	94.20	4.9	2,556	0.19%
2023/10/27	1	95.70	0	0.00	95.10	1	2,675	0.04%
2023/10/26	1.1	95.77	2.1	96.17	96.20	-1	2,731	-0.03%
2023/10/25	1.2	98.13	1	98.70	97.70	0.2	2,717	0.01%
2023/10/24	1	101.50	1	99.90	99.90	0	2,780	0.00%
2023/10/19	0.2	101.50	0	104.50	101.50	0.2	2,931	0.01%
2023/10/18	3	101.50	1	102.00	101.50	2	3,003	0.07%
2023/10/17	1	103.00	1	102.50	102.00	0	3,050	0.00%
2023/10/16	3	100.67	0	0.00	101.50	3	3,354	0.09%
2023/10/12	2.1	104.74	0	105.50	105.50	2	3,766	0.05%
2023/10/11	4	105.00	0	0.00	105.00	4	3,821	0.10%
2023/10/06	1	108.50	2	107.75	107.50	-1	3,975	-0.03%
2023/10/04	0	0.00	0	106.90	107.00	0	4,141	0.00%
2023/10/02	1.1	108.52	0	0.00	108.00	1.1	4,173	0.03%
2023/09/28	0	0.00	3	108.17	108.50	-3	4,182	-0.07%
2023/09/27	1	105.00	1	106.00	105.00	0	4,198	0.00%
2023/09/26	6	107.50	1	105.50	105.50	5	4,207	0.12%
2023/09/25	0	0.00	0	110.00	109.50	0	4,208	0.00%
2023/09/21	1	109.50	2	110.50	110.50	-1	4,203	-0.02%
2023/09/20	6	110.42	0	0.00	110.50	6	4,210	0.14%
2023/09/19	1.1	112.57	0	0.00	113.00	1.1	4,184	0.03%
2023/09/18	1	114.00	1	113.50	113.50	0	4,212	0.00%
2023/09/15	1.2	112.58	4	113.13	113.50	-2.8	4,225	-0.07%
2023/09/14	1	111.52	8	112.13	111.50	-7	4,173	-0.17%
2023/09/13	1	110.00	1	110.00	110.00	0	4,150	0.00%
2023/09/12	1	109.00	2	109.75	109.50	-1	4,155	-0.02%
2023/09/11	0	0.00	0.1	108.00	108.50	-0.1	4,186	0.00%
2023/09/07	0.1	108.50	0	0.00	108.50	0.1	4,262	0.00%
2023/09/06	2	110.50	2	110.25	110.00	0	4,251	0.00%
2023/09/01	2	107.00	1	106.50	107.00	1	4,337	0.02%
2023/08/31	1	106.00	1.1	106.48	106.00	-0.1	4,360	0.00%
2023/08/30	3	106.50	1	106.00	105.50	2	4,449	0.04%
2023/08/29	11.1	105.18	16	105.63	106.00	-5	4,587	-0.11%
2023/08/25	12	103.33	8	102.00	101.50	4	4,632	0.09%
2023/08/24	10.1	104.51	18	105.17	105.00	-8	4,670	-0.17%
2023/08/23	0	0.00	10	102.50	103.00	-10	4,823	-0.21%
2023/08/22	10	102.00	0	0.00	102.50	10	4,965	0.20%
2023/08/21	1	102.00	0	0.00	102.00	1	5,160	0.02%
2023/08/18	6	103.50	0	0.00	103.00	6	5,180	0.12%
2023/08/17	0	0.00	4	101.00	103.00	-4	5,219	-0.08%
2023/08/14	1	101.00	1	100.50	101.00	0	5,294	0.00%
2023/08/10	1	106.00	1	105.00	104.50	0	5,294	0.00%
2023/08/08	3	106.00	0	0.00	106.00	3	5,285	0.06%
2023/08/07	2	106.50	0.3	108.00	107.50	1.7	5,304	0.03%
2023/08/04	4	108.25	1	108.50	108.50	3	5,292	0.06%
2023/08/02	2	110.25	4	109.63	108.50	-2	5,317	-0.04%
2023/08/01	6	107.92	14	108.07	107.00	-8	5,279	-0.15%
2023/07/31	7	104.71	1	105.00	103.50	6	5,192	0.12%
2023/07/28	0.2	106.50	0	0.00	106.50	0.2	5,139	0.00%
2023/07/27	10.1	106.75	2.2	106.18	106.50	7.9	5,160	0.15%
2023/07/26	1.2	110.43	0	0.00	109.00	1.2	5,209	0.02%
2023/07/25	3	110.33	3	112.33	110.00	0	5,305	0.00%
2023/07/24	7	111.36	8	112.06	110.50	-1	5,305	-0.02%
2023/07/21	9	109.39	0	0.00	110.00	9	5,361	0.17%
2023/07/20	0	0.00	2	113.50	112.50	-2	5,399	-0.04%
2023/07/19	7.7	115.23	6.2	114.17	113.50	1.5	5,363	0.03%
2023/07/18	21.2	119.68	28.4	119.35	120.50	-7.2	5,106	-0.14%
2023/07/17	1	113.00	0	0.00	113.50	1	4,771	0.02%
2023/07/14	6.1	111.85	1	111.00	111.50	5.1	4,833	0.11%
2023/07/13	8	111.75	15.4	110.84	110.00	-7.4	4,768	-0.16%
2023/07/12	13	113.04	11	113.45	113.50	2	4,617	0.04%
2023/07/11	0	0.00	2	116.00	115.50	-2	4,515	-0.04%
2023/07/10	0.3	115.50	0	0.00	115.50	0.3	4,496	0.01%
2023/07/07	2	114.50	5	115.00	115.50	-3	4,487	-0.07%
2023/07/06	8	117.00	0	0.00	117.00	8	4,488	0.18%
2023/07/05	1	118.50	0	0.00	117.00	1	4,484	0.02%
2023/07/03	2	117.00	0	0.00	117.00	2	4,518	0.04%
2023/06/30	0	0.00	2	116.50	116.50	-2	4,545	-0.04%
2023/06/29	0	0.00	0.3	114.50	115.00	-0.3	4,603	-0.01%
2023/06/28	2	113.50	1	112.00	112.00	1	4,609	0.02%
2023/06/27	1	114.00	0	0.00	113.50	1	4,635	0.02%
2023/06/26	1	115.00	0	0.00	116.50	1	4,656	0.02%
2023/06/21	2	115.50	2	115.50	115.50	0	4,835	0.00%
2023/06/20	0	116.00	2.2	115.22	116.50	-2.2	4,878	-0.05%
2023/06/19	5	115.80	0	0.00	114.50	5	5,026	0.10%
2023/06/15	4	118.00	6	117.75	116.50	-2	5,109	-0.04%
2023/06/14	12	116.42	2	116.50	117.00	10	5,097	0.20%
2023/06/13	1	114.50	9	115.56	115.00	-8	5,123	-0.16%
2023/06/12	2	111.75	1	112.50	113.50	1	5,181	0.02%
2023/06/09	1	111.00	13	111.38	112.00	-12	5,216	-0.23%
2023/06/08	13	112.31	1	111.50	111.50	12	5,251	0.23%
2023/06/07	11	116.05	2	115.00	116.00	9	5,260	0.17%
2023/06/06	0	0.00	2	118.00	117.50	-2	5,269	-0.04%
2023/06/05	4	117.38	5	118.60	119.00	-1	5,305	-0.02%
2023/06/02	8.5	118.66	15	118.13	118.00	-6.6	5,298	-0.12%
2023/06/01	4	115.88	3.1	116.48	116.50	0.9	5,261	0.02%
2023/05/31	3	115.67	7	116.64	116.50	-4	5,425	-0.07%
2023/05/30	3	115.67	2	116.25	115.50	1	5,456	0.02%
2023/05/29	13.1	117.72	4	118.25	116.00	9.1	5,453	0.17%
2023/05/26	4.1	115.49	11	115.59	115.50	-6.9	5,331	-0.13%
2023/05/25	10.1	113.99	21.4	114.10	112.00	-11.3	5,240	-0.22%
2023/05/24	4	110.25	1	111.00	111.00	3	5,096	0.06%
2023/05/23	0	112.50	28	112.95	112.50	-28	5,155	-0.54%
2023/05/22	2	110.50	4	110.75	111.00	-2	5,175	-0.04%
2023/05/19	3	110.67	1	110.50	110.50	2	5,241	0.04%
2023/05/18	3	111.17	7	111.50	112.00	-4	5,344	-0.07%
2023/05/17	1	109.00	1	109.50	109.50	0	5,421	0.00%
2023/05/16	2	108.25	8	109.00	108.00	-6	5,506	-0.11%
2023/05/15	3	107.49	2.3	106.80	106.50	0.7	5,544	0.01%
2023/05/12	2	109.50	0	0.00	109.00	2	5,573	0.04%
2023/05/11	2	109.75	2	109.50	109.50	0	5,615	0.00%
2023/05/10	0	0.00	2	110.75	110.00	-2	5,636	-0.04%
2023/05/09	0	111.50	1	110.50	111.00	-1	5,678	-0.02%
2023/05/08	4	111.75	9	112.06	111.00	-5	5,818	-0.09%
2023/05/05	1	109.49	6	108.92	109.50	-5	5,843	-0.09%
2023/05/04	0	107.50	11	107.77	108.00	-11	5,960	-0.18%
2023/05/03	2	106.51	2	106.75	107.00	0	6,126	0.00%
2023/05/02	11.2	107.14	14	109.68	106.50	-2.8	6,160	-0.05%
2023/04/28	3	111.33	54	110.69	110.50	-51	6,142	-0.83%
2023/04/27	1.2	107.52	2	108.50	107.50	-0.8	6,023	-0.01%
2023/04/26	1	105.53	8	107.13	109.50	-7	6,040	-0.12%
2023/04/25	8.2	103.74	2	103.50	104.50	6.2	6,022	0.10%
2023/04/24	0	0.00	1	108.50	108.50	-1	5,935	-0.02%
2023/04/21	10.1	107.61	10	108.50	107.50	0.1	5,962	0.00%
2023/04/20	12	108.42	1	109.50	107.50	11	5,966	0.18%
2023/04/19	24.2	109.93	96	108.11	108.50	-71.8	6,045	-1.19%
2023/04/18	7	112.86	0	0.00	112.50	7	6,016	0.12%
2023/04/17	3	113.17	0	0.00	113.50	3	6,085	0.05%
2023/04/14	0	114.00	0	0.00	113.50	0	6,137	0.00%
2023/04/13	12.1	113.63	1	114.50	113.50	11.1	6,169	0.18%
2023/04/12	8	114.75	0	0.00	115.00	8	6,195	0.13%
2023/04/11	0	115.50	1	115.50	115.50	-1	6,252	-0.02%
2023/04/10	10	113.75	0	0.00	114.00	10	6,268	0.16%
2023/04/07	3	114.33	0	0.00	114.00	3	6,313	0.05%
2023/04/06	27	114.41	1	115.00	116.00	26	6,292	0.41%
2023/03/31	1	116.00	14	118.21	116.00	-13	6,397	-0.20%
2023/03/30	2	117.00	25	116.58	116.00	-23	6,554	-0.35%
2023/03/29	5	113.60	1	114.00	114.00	4	6,798	0.06%
2023/03/28	32	113.73	2	114.50	113.00	30	7,272	0.41%
2023/03/27	0	116.50	0	0.00	115.50	0	7,392	0.00%
2023/03/24	33.2	118.99	26.2	118.71	117.00	7	7,644	0.09%
2023/03/23	3	118.66	7	118.21	119.00	-4	7,473	-0.05%
2023/03/22	8	118.19	11	118.09	117.50	-3	7,466	-0.04%
2023/03/21	9	117.05	5	117.30	117.00	4	7,428	0.05%
2023/03/20	6	116.00	1	116.50	116.00	5	7,431	0.07%
2023/03/17	3	116.00	4	115.38	116.00	-1	7,633	-0.01%
2023/03/16	4	114.75	6	115.33	113.50	-2	7,892	-0.03%
2023/03/15	4	115.50	4	115.38	115.00	0	8,401	0.00%
2023/03/14	0	113.00	0	0.00	113.50	0	8,566	0.00%
2023/03/13	7	111.72	3	113.50	114.00	4	8,944	0.05%
2023/03/10	10	114.80	4	114.38	113.00	6	9,091	0.07%
2023/03/09	4.1	116.50	3	117.00	115.50	1.1	9,511	0.01%
2023/03/08	2	116.50	22	115.80	116.50	-20	9,555	-0.21%
2023/03/07	6	115.50	0	0.00	115.50	6	9,625	0.06%
2023/03/06	1	117.99	8	118.31	118.00	-7	9,665	-0.07%
2023/03/03	18	115.81	12	116.33	116.50	6	9,774	0.06%
2023/03/02	2	112.99	6	112.08	113.00	-4	9,703	-0.04%
2023/03/01	3	108.50	4.1	111.35	111.50	-1.1	9,719	-0.01%
2023/02/24	1.1	108.55	1	109.50	108.50	0.1	9,782	0.00%
2023/02/23	2	109.50	3	109.83	110.50	-1	9,857	-0.01%
2023/02/22	1.1	109.50	0	0.00	108.50	1.1	10,099	0.01%
2023/02/21	5	110.60	23	110.00	111.00	-18	10,281	-0.18%
2023/02/20	2	109.75	3	109.67	109.00	-1	10,426	-0.01%
2023/02/17	2.1	109.52	4	109.50	110.00	-1.9	10,640	-0.02%
2023/02/16	5	111.80	1	111.00	111.50	4	10,961	0.04%
2023/02/15	7	109.36	4.3	110.05	111.50	2.7	11,501	0.02%
2023/02/14	7	108.21	13	108.77	109.00	-6	11,654	-0.05%
2023/02/13	7	105.07	1	105.50	105.00	6	12,340	0.05%
2023/02/10	22	107.64	16	107.00	107.00	6	12,731	0.05%
2023/02/09	15.2	109.31	3	109.83	109.00	12.2	12,945	0.09%
2023/02/08	2	110.00	2	109.50	110.00	0	13,163	0.00%
2023/02/07	7	109.50	1	109.50	109.50	6	13,350	0.04%
2023/02/06	6	108.33	3	108.17	108.50	3	13,602	0.02%
2023/02/03	3	116.16	7.1	116.58	115.00	-4.1	13,644	-0.03%
2023/02/02	8	118.19	6	118.17	119.00	2	13,761	0.01%
2023/02/01	8	116.44	13	116.54	117.00	-5	13,847	-0.04%
2023/01/31	1	112.50	2	111.50	112.50	-1	13,907	-0.01%
2023/01/30	4	111.25	15.1	111.13	111.50	-11.1	14,327	-0.08%
2023/01/17	2	107.50	2	107.77	108.00	0	14,615	0.00%
2023/01/16	3	107.67	7	107.79	108.50	-4	15,173	-0.03%
2023/01/13	3	107.50	23	107.93	105.50	-20	15,301	-0.13%
2023/01/12	1	107.00	1	106.50	106.00	0	15,474	0.00%
2023/01/11	2	107.75	4	107.25	107.00	-2	15,764	-0.01%
2023/01/10	1	106.00	1	106.00	106.50	0	16,253	0.00%
2023/01/09	22	107.02	4	107.38	107.50	18	16,589	0.11%
2023/01/06	2	104.00	2	105.50	106.50	0	16,673	0.00%
2023/01/05	6	103.67	6	103.25	102.50	0	16,733	0.00%
2023/01/04	1	104.00	0	0.00	103.00	1	16,804	0.01%
2023/01/03	2	106.25	3	104.00	106.00	-1	16,887	-0.01%
2022/12/30	5	105.80	2	106.25	104.50	3	17,066	0.02%
2022/12/29	6	104.75	8	104.88	106.00	-2	17,146	-0.01%
2022/12/28	6	105.92	7	106.21	104.50	-1	17,392	-0.01%
2022/12/27	2	106.75	3.1	107.69	107.50	-1.1	17,562	-0.01%
2022/12/26	3	106.00	2	106.25	106.00	1	17,621	0.01%
2022/12/23	9	106.56	7	107.07	107.00	2	17,780	0.01%
2022/12/22	7.1	107.07	6	106.00	107.00	1.1	17,871	0.01%
2022/12/21	16	105.63	6	106.50	106.50	10	17,832	0.06%
2022/12/20	34	107.13	28.3	108.04	109.50	5.8	17,695	0.03%
2022/12/19	4.1	112.38	0	0.00	112.00	4.1	17,412	0.02%
2022/12/16	14	112.54	0	0.00	112.00	14	17,414	0.08%
2022/12/15	1.2	117.50	4	117.75	118.00	-2.8	17,256	-0.02%
2022/12/14	5	116.00	3	116.83	116.50	2	17,352	0.01%
2022/12/13	7	116.00	3	114.50	115.00	4	17,372	0.02%
2022/12/09	25.1	118.94	13	117.38	117.50	12.1	17,309	0.07%
2022/12/08	6.1	119.68	26	118.87	120.00	-19.9	17,160	-0.12%
2022/12/07	62.3	124.94	43.1	123.91	121.50	19.2	17,051	0.11%
2022/12/06	10.1	136.70	29	137.29	134.50	-19	16,598	-0.11%
2022/12/05	21	138.57	11.2	139.03	138.50	9.8	16,437	0.06%
2022/12/02	3	131.33	63	130.12	133.00	-60	16,119	-0.37%
2022/12/01	103	128.48	47	128.93	130.50	56	16,148	0.35%	大買/
2022/11/30	4	121.38	17.1	122.12	122.50	-13.1	15,750	-0.08%
2022/11/29	6	120.25	2	120.50	121.00	4	15,778	0.03%
2022/11/28	14	121.89	18	121.61	122.00	-4	15,889	-0.03%
2022/11/25	5.1	121.11	5	120.90	120.50	0.1	16,141	0.00%
2022/11/24	6	119.83	14.2	119.22	120.00	-8.2	15,990	-0.05%
2022/11/23	4	117.75	5.1	118.61	117.50	-1.1	15,932	-0.01%
2022/11/22	2	117.00	1	117.50	118.00	1	15,953	0.01%
2022/11/21	2	117.75	2	117.50	117.00	0	15,944	0.00%
2022/11/18	26.3	118.42	13	116.69	116.00	13.3	15,912	0.08%
2022/11/17	8	120.25	5	120.10	120.00	3	15,766	0.02%
2022/11/16	24.1	121.71	12.2	121.34	121.50	11.9	15,764	0.08%
2022/11/15	11.3	119.15	21	119.29	121.50	-9.8	15,744	-0.06%
2022/11/14	47	119.83	30.1	120.57	119.00	16.9	15,626	0.11%
2022/11/11	72	122.78	40	121.05	119.50	32	15,359	0.21%
2022/11/10	12	112.37	17	112.18	113.00	-5	14,764	-0.03%
2022/11/09	80.1	111.53	48.1	112.14	113.50	32.1	14,573	0.22%
2022/11/08	20	106.88	29.1	106.98	106.50	-9.1	14,070	-0.06%
2022/11/07	5	103.20	3	103.00	104.00	2	13,845	0.01%
2022/11/04	9.1	104.33	14	104.25	105.00	-4.9	13,717	-0.04%
2022/11/03	22	106.98	17.1	106.18	106.50	4.9	13,615	0.04%
2022/11/02	10	106.90	24	106.83	107.50	-14	13,553	-0.10%
2022/11/01	26	105.38	15	105.40	105.00	11	13,357	0.08%
2022/10/31	15	105.13	11	104.95	104.50	4	13,314	0.03%
2022/10/28	4	103.75	12	104.38	103.50	-8	13,372	-0.06%
2022/10/27	17	102.82	17.1	103.44	104.00	0	13,498	0.00%
2022/10/26	16.1	100.91	24	101.38	101.50	-7.9	13,425	-0.06%
2022/10/25	52	104.35	30	104.00	104.50	22	13,090	0.17%
2022/10/24	40	105.35	33	106.02	102.50	7	12,999	0.05%
2022/10/21	6	101.00	4.1	101.64	100.00	1.9	12,968	0.01%
2022/10/20	6.1	99.55	11	99.59	100.50	-4.9	13,114	-0.04%
2022/10/19	11	103.23	8	104.19	102.00	3	13,204	0.02%
2022/10/18	20.1	102.88	12	103.63	102.50	8.1	13,000	0.06%
2022/10/17	20	99.09	11	99.46	103.50	9	12,646	0.07%
2022/10/14	5	97.84	5.1	98.30	99.50	-0.1	12,567	0.00%
2022/10/13	3.1	92.24	1	91.20	90.50	2.1	12,680	0.02%
2022/10/12	6	94.90	20.3	94.89	95.30	-14.3	12,686	-0.11%
2022/10/11	1.3	95.15	0	0.00	92.50	1.3	12,786	0.01%
2022/10/07	24	100.31	10	101.00	100.50	14	12,896	0.11%
2022/10/06	7	98.50	5	99.48	100.50	2	12,854	0.02%
2022/10/05	21	100.04	2	97.90	99.00	19	12,920	0.15%
2022/10/04	11	97.90	4	98.30	99.90	7	12,821	0.05%
2022/10/03	9	94.09	8.1	93.07	94.40	0.9	12,678	0.01%
2022/09/30	6	90.98	5.1	89.42	93.00	0.9	12,805	0.01%
2022/09/29	4.1	91.31	2	92.30	90.30	2.1	12,880	0.02%
2022/09/28	1.1	94.04	4	94.93	92.00	-2.9	12,806	-0.02%
2022/09/27	14	94.27	6.3	96.10	96.70	7.7	12,851	0.06%
2022/09/26	7.1	95.13	8	95.31	92.60	-0.9	12,840	-0.01%
2022/09/23	8	100.35	6	98.70	98.00	2	12,910	0.02%
2022/09/22	3	100.33	2	100.50	100.00	1	12,866	0.01%
2022/09/21	9	102.72	2	104.25	103.00	7	12,833	0.05%
2022/09/20	7	104.57	4	105.13	105.00	3	12,853	0.02%
2022/09/19	6	106.17	8	106.63	105.50	-2	12,941	-0.02%
2022/09/16	2	107.25	1	107.50	105.50	1	13,033	0.01%
2022/09/15	3	110.33	0.1	110.50	108.00	3	13,263	0.02%
2022/09/14	2.1	107.30	2	108.00	109.50	0.1	13,373	0.00%
2022/09/13	15.1	111.80	11	111.73	111.50	4.1	13,424	0.03%
2022/09/12	3	114.50	2.1	114.98	114.00	0.9	13,462	0.01%
2022/09/08	3	112.00	12	111.21	111.50	-9	13,670	-0.07%
2022/09/07	17	108.53	11.1	108.62	108.50	5.9	13,949	0.04%
2022/09/06	2	112.75	4.1	112.40	112.00	-2.1	14,099	-0.01%
2022/09/05	3.1	112.65	4.1	113.02	111.50	-1	14,128	-0.01%
2022/09/02	5	112.00	11.2	111.96	111.50	-6.2	14,070	-0.04%
2022/09/01	28.3	114.39	6.2	114.85	111.50	22.1	13,951	0.16%
2022/08/31	0	0.00	1.1	123.55	123.00	-1.1	13,744	-0.01%
2022/08/30	3	122.67	0.2	123.53	122.50	2.8	13,797	0.02%
2022/08/29	1.4	121.04	1.1	122.07	121.50	0.3	13,856	0.00%
2022/08/26	6.2	129.45	2.2	127.73	127.00	4	13,872	0.03%
2022/08/25	3	127.17	4	128.25	129.00	-1	13,911	-0.01%
2022/08/24	11	126.95	4	126.50	125.50	7	14,102	0.05%
2022/08/23	9.2	130.11	3	132.83	128.50	6.2	14,148	0.04%
2022/08/22	15	137.90	11	137.45	136.50	4	14,263	0.03%
2022/08/19	10.1	137.05	3	137.17	137.00	7.1	14,409	0.05%
2022/08/18	4	132.87	3	133.95	134.00	1	14,598	0.01%
2022/08/17	2	133.50	2	133.25	133.00	0	14,786	0.00%
2022/08/16	2	134.76	1	135.50	134.00	1	14,910	0.01%
2022/08/15	6	134.17	8	135.25	135.50	-2	14,923	-0.01%
2022/08/12	6	130.42	7	130.57	131.00	-1	14,717	-0.01%
2022/08/11	3	128.67	3.1	128.49	128.00	-0.1	14,565	0.00%
2022/08/10	4.1	128.07	4	126.63	125.50	0.1	14,606	0.00%
2022/08/09	8	128.75	11.2	128.98	129.50	-3.2	14,629	-0.02%
2022/08/08	3.2	126.42	4	125.88	129.00	-0.9	14,652	-0.01%
2022/08/05	4	125.13	11	124.73	126.50	-7	14,664	-0.05%
2022/08/04	17	122.82	12	122.33	121.00	5	14,570	0.03%
2022/08/03	11	126.82	8	124.44	124.00	3	14,372	0.02%
2022/08/02	8.1	129.69	5	130.60	130.00	3.1	14,162	0.02%
2022/08/01	6	133.58	5	134.00	134.00	1	14,122	0.01%
2022/07/29	7	134.43	13.1	135.83	136.00	-6.1	14,179	-0.04%
2022/07/28	22.1	134.76	13	132.38	130.50	9.1	14,090	0.06%
2022/07/27	10	147.20	13.1	147.21	149.00	-3.1	13,770	-0.02%
2022/07/26	10.1	146.13	10	144.45	141.50	0.1	13,583	0.00%
2022/07/25	4	144.50	5	143.00	146.00	-1	13,607	-0.01%
2022/07/22	12	145.00	31.1	144.43	145.00	-19.1	13,846	-0.14%
2022/07/21	7	143.43	8	143.31	145.00	-1	14,210	-0.01%
2022/07/20	24.1	138.90	4	139.13	138.50	20.1	14,200	0.14%
2022/07/19	8	136.63	7	135.50	134.50	1	14,036	0.01%
2022/07/18	4	137.13	10	135.75	137.00	-6	14,026	-0.04%
2022/07/15	15	132.93	13	133.54	133.50	2	13,869	0.01%
2022/07/14	3	131.67	3	132.67	133.50	0	13,727	0.00%
2022/07/13	9	130.89	7	130.79	128.50	2	13,674	0.01%
2022/07/12	9	129.44	9	125.94	126.00	0	13,583	0.00%
2022/07/11	3	134.33	4	134.13	134.00	-1	13,473	-0.01%
2022/07/08	23	136.63	20	135.38	135.00	3	13,560	0.02%
2022/07/07	23	130.28	24	130.48	134.00	-1	13,480	-0.01%
2022/07/06	3	130.67	2	130.00	127.50	1	13,380	0.01%
2022/07/05	8	132.50	5	133.20	133.00	3	13,413	0.02%
2022/07/04	5	131.90	4	132.00	130.50	1	13,325	0.01%
2022/07/01	6	136.58	11	132.73	130.00	-5	13,481	-0.04%
2022/06/30	6	143.17	6	142.58	142.50	0	13,388	0.00%
2022/06/29	1	142.00	1	144.00	143.00	0	13,495	0.00%
2022/06/28	7	146.21	1	147.50	144.00	6	13,495	0.04%
2022/06/27	7	152.57	8	151.13	151.00	-1	13,503	-0.01%
2022/06/24	6	142.50	4	142.50	142.50	2	13,538	0.01%
2022/06/23	10	141.10	3	141.17	138.50	7	13,436	0.05%
2022/06/22	12	147.17	5	146.20	145.00	7	13,301	0.05%
2022/06/21	3	147.17	8	150.50	153.00	-5	13,194	-0.04%
2022/06/20	15	145.76	33	145.47	143.00	-18	13,158	-0.14%
2022/06/17	20	144.68	10.5	146.48	148.00	9.5	13,111	0.07%
2022/06/16	27.3	147.79	27.2	147.83	143.00	0.1	13,017	0.00%
2022/06/15	9	153.72	5.2	154.25	148.00	3.8	12,813	0.03%
2022/06/14	3	161.67	4	161.50	163.00	-1	12,769	-0.01%
2022/06/13	10	161.20	8	161.31	161.00	2	12,835	0.02%
2022/06/10	3	167.17	0	0.00	168.00	3	12,980	0.02%
2022/06/09	15	170.57	6	168.92	167.50	9	12,990	0.07%
2022/06/08	5	168.90	2	169.25	168.50	3	12,915	0.02%
2022/06/07	14.2	166.92	12	167.88	166.50	2.2	12,937	0.02%
2022/06/06	2	169.50	12.3	169.77	170.00	-10.3	13,001	-0.08%
2022/06/02	4	164.75	0.3	167.50	167.50	3.8	13,095	0.03%
2022/06/01	12.5	167.35	2	166.75	166.00	10.5	13,153	0.08%
2022/05/31	6.1	172.16	7	173.14	175.00	-0.9	13,006	-0.01%
2022/05/30	6	172.67	15	170.40	172.50	-9	12,960	-0.07%
2022/05/27	7	162.93	11	161.86	160.50	-4	12,843	-0.03%
2022/05/26	6	157.58	3	155.67	156.50	3	13,010	0.02%
2022/05/25	7	159.86	4	162.63	164.50	3	13,056	0.02%
2022/05/24	11.1	165.09	1	165.00	160.50	10.1	12,946	0.08%
2022/05/23	1	172.50	2	171.50	171.50	-1	12,797	-0.01%
2022/05/20	1	170.00	0	0.00	169.00	1	12,785	0.01%
2022/05/19	2	171.00	1	169.00	173.50	1	12,806	0.01%
2022/05/18	3	176.00	3	175.83	175.00	0	12,902	0.00%
2022/05/17	4	170.75	5	172.10	174.00	-1	12,822	-0.01%
2022/05/16	5	172.90	7	171.93	169.50	-2	12,833	-0.02%
2022/05/13	5	170.60	5	171.90	172.50	0	12,711	0.00%
2022/05/12	3	168.00	5	168.60	164.00	-2	12,656	-0.02%
2022/05/11	2	168.50	2	169.75	168.00	0	12,661	0.00%
2022/05/10	2	170.00	0.2	165.00	172.00	1.9	12,687	0.01%
2022/05/09	7	170.07	8	168.56	166.50	-1	12,792	-0.01%
2022/05/06	7	171.85	2	170.25	170.50	5	12,849	0.04%
2022/05/05	25	183.16	25	182.12	181.00	0	12,688	0.00%
2022/05/04	4	178.63	10	178.30	177.00	-6	12,499	-0.05%
2022/05/03	1	175.00	3	172.50	175.00	-2	12,356	-0.02%
2022/04/29	14	167.21	27	168.19	171.50	-13	12,334	-0.11%
2022/04/28	14	162.68	10	160.80	160.50	4	12,098	0.03%
2022/04/27	23	163.74	14	164.93	167.50	9	11,828	0.08%
2022/04/26	15	175.27	1	176.00	168.50	14	11,380	0.12%
2022/04/25	4	175.50	5	175.90	178.00	-1	11,284	-0.01%
2022/04/22	6.1	188.26	3	187.50	184.00	3.1	11,231	0.03%
2022/04/21	0.3	194.50	1	196.00	197.00	-0.7	11,195	-0.01%
2022/04/20	3	192.17	7	192.64	192.50	-4	11,212	-0.04%
2022/04/19	0	0.00	1	189.50	188.50	-1	11,181	-0.01%
2022/04/18	0	0.00	34	175.51	184.00	-34	11,184	-0.30%
2022/04/15	2	183.25	3	182.67	181.00	-1	11,315	-0.01%
2022/04/14	4	189.13	1	188.50	189.50	3	11,392	0.03%
2022/04/13	1	182.00	1	184.00	187.00	0	11,354	0.00%
2022/04/12	2	185.25	1	186.00	185.50	1	11,335	0.01%
2022/04/11	9	185.56	3	182.05	182.50	6	11,225	0.05%
2022/04/08	7.1	195.91	5	193.50	192.00	2	11,119	0.02%
2022/04/07	49	200.93	7.1	195.71	192.50	41.9	11,093	0.38%
2022/04/06	3.2	199.56	16	201.00	205.00	-12.8	10,782	-0.12%
2022/04/01	0	0.00	4	201.75	202.50	-4	10,648	-0.04%
2022/03/31	4.1	193.20	1	193.00	194.50	3.1	10,713	0.03%
2022/03/30	0.2	198.50	6	198.33	198.00	-5.8	10,682	-0.05%
2022/03/29	8.1	197.27	10	195.25	193.50	-1.9	10,621	-0.02%
2022/03/28	6	197.50	5	199.00	201.00	1	10,430	0.01%
2022/03/25	14	206.36	5	204.90	203.00	9	10,409	0.09%
2022/03/24	8	200.88	3	202.00	202.00	5	10,308	0.05%
2022/03/23	9	200.39	12	201.79	199.50	-3	10,287	-0.03%
2022/03/21	2	191.00	1	192.50	192.00	1	10,192	0.01%
2022/03/18	0	185.00	0	0.00	188.00	0	10,105	0.00%
2022/03/17	4	182.63	10	184.95	186.50	-6	10,020	-0.06%
2022/03/16	5.1	170.54	0	0.00	172.50	5.1	9,818	0.05%
2022/03/15	6.2	174.77	0	0.00	172.00	6.2	9,746	0.06%
2022/03/14	2.2	188.91	0	0.00	188.00	2.2	9,658	0.02%
2022/03/10	2	194.50	7	195.14	197.00	-5	9,742	-0.05%
2022/03/09	15.1	189.01	6	187.83	186.00	9.1	9,942	0.09%
2022/03/08	7	192.66	10	188.72	185.50	-3	10,028	-0.03%
2022/03/07	5.2	203.19	3	204.00	197.00	2.2	9,976	0.02%
2022/03/04	8	220.31	1	215.00	217.50	7	10,116	0.07%
2022/03/03	4.1	218.49	0	219.50	217.00	4.1	10,209	0.04%
2022/03/02	8.2	218.24	10	219.75	222.50	-1.8	10,300	-0.02%
2022/03/01	20	232.92	12.1	233.79	224.50	7.9	10,268	0.08%
2022/02/25	1	221.50	11.1	223.11	227.00	-10.1	9,965	-0.10%
2022/02/24	18.1	212.84	16.9	212.98	212.00	1.2	9,643	0.01%
2022/02/23	1	213.50	2.1	212.88	213.50	-1.1	9,527	-0.01%
2022/02/22	3.3	207.47	3	208.00	210.00	0.3	9,546	0.00%
2022/02/21	2	218.99	2	218.00	216.50	0	9,569	0.00%
2022/02/18	4	219.25	5	218.20	218.00	-1	9,639	-0.01%
2022/02/17	5.1	217.21	4	215.25	214.50	1.1	9,695	0.01%
2022/02/16	5.2	220.63	4	219.88	217.50	1.2	9,885	0.01%
2022/02/15	3	218.33	30	216.67	215.50	-27	9,957	-0.27%
2022/02/14	0	216.50	0	0.00	215.50	0	10,091	0.00%
2022/02/11	3	221.50	4	221.88	221.50	-1	10,208	-0.01%
2022/02/10	0	220.50	0	0.00	221.00	0	10,273	0.00%
2022/02/09	7	217.79	7	218.07	224.50	0	10,328	0.00%
2022/02/08	8	205.56	4	210.00	210.00	4	10,357	0.04%
2022/02/07	0	0.00	0	203.00	202.50	0	10,415	0.00%
2022/01/26	0	0.00	3	201.50	201.50	-3	10,728	-0.03%
2022/01/25	4	201.50	5	201.70	198.00	-1	11,165	-0.01%
2022/01/24	2	201.50	0	206.00	206.00	2	11,590	0.02%
2022/01/21	0.1	203.57	0	0.00	200.50	0.1	12,083	0.00%
2022/01/20	3	211.67	2	213.25	213.00	1	12,331	0.01%
2022/01/19	1.5	212.50	1	212.50	213.00	0.5	13,147	0.00%
2022/01/18	4	218.50	4.5	218.17	217.50	-0.5	13,603	0.00%
2022/01/17	5	204.80	5	206.50	208.50	0	13,734	0.00%
2022/01/14	8.1	199.09	6	198.00	201.00	2.1	14,096	0.01%
2022/01/13	15	201.33	0	0.00	200.50	15	14,596	0.10%
2022/01/12	4	200.38	3	204.00	201.00	1	15,503	0.01%
2022/01/11	6.1	203.00	3	203.50	200.00	3.1	15,874	0.02%
2022/01/10	5.3	204.42	3	206.51	206.50	2.3	16,040	0.01%
2022/01/07	5.2	216.63	1	213.00	212.50	4.2	16,284	0.03%
2022/01/06	2	224.75	4	225.63	228.00	-2	16,485	-0.01%
2022/01/05	1	229.50	2	228.50	230.00	-1	16,749	-0.01%
2022/01/04	2	237.00	0	0.00	235.50	2	17,006	0.01%
2022/01/03	0	0.00	1	239.50	236.00	-1	17,532	-0.01%
2021/12/30	1	233.50	0	0.00	233.00	1	17,819	0.01%
2021/12/29	1	238.50	1	236.50	236.50	0	17,930	0.00%
2021/12/28	1	238.50	0	240.00	239.50	1	18,294	0.01%
2021/12/27	4	239.38	1	248.50	237.00	3	18,566	0.02%
2021/12/24	1	238.50	1	239.00	238.50	0	18,515	0.00%
2021/12/23	2	237.50	3	235.83	237.50	-1	18,745	-0.01%
2021/12/21	0	0.00	0	230.00	229.00	0	19,147	0.00%
2021/12/20	1	232.34	5	230.00	226.50	-4	19,327	-0.02%
2021/12/17	2	230.50	1	234.00	231.00	1	19,509	0.01%
2021/12/16	1.6	229.35	4	232.25	233.50	-2.5	19,787	-0.01%
2021/12/15	6	217.09	9	225.50	227.00	-3	19,869	-0.02%
2021/12/14	3	222.50	2	221.50	220.00	1	19,971	0.01%
2021/12/13	0	0.00	0.1	226.00	230.50	-0.1	20,096	0.00%
2021/12/10	8	225.51	1	226.00	225.50	7	20,165	0.03%
2021/12/09	3	231.83	1	231.50	229.50	2	20,198	0.01%
2021/12/08	1	234.50	5	236.20	237.00	-4	20,324	-0.02%
2021/12/07	10	235.05	5	235.40	228.00	5	20,560	0.02%
2021/12/06	5	234.50	3	236.00	237.00	2	20,856	0.01%
2021/12/03	4	240.00	13	239.46	241.00	-9	21,325	-0.04%
2021/12/02	10	227.40	8	229.63	230.00	2	21,728	0.01%
2021/12/01	5	232.00	1	233.00	228.00	4	22,102	0.02%
2021/11/30	9	235.78	11	239.95	240.50	-2	22,466	-0.01%
2021/11/29	2	226.25	10	227.10	234.00	-8	22,504	-0.04%
2021/11/26	6	235.83	5	237.10	231.00	1	22,542	0.00%
2021/11/25	10	238.65	7	239.71	239.00	3	22,725	0.01%
2021/11/24	3	235.83	5	239.10	234.50	-2	22,834	-0.01%
2021/11/23	1.1	231.52	1	231.00	232.00	0.1	23,249	0.00%
2021/11/22	2	231.75	4	236.63	238.00	-2	23,423	-0.01%
2021/11/19	3	237.17	3	235.67	235.00	0	23,817	0.00%
2021/11/18	8	236.38	4	235.63	236.50	4	24,138	0.02%
2021/11/17	6	235.75	6	237.33	243.00	0	24,245	0.00%
2021/11/16	4	239.25	6	234.92	236.00	-2	24,279	-0.01%
2021/11/15	16	248.09	12	249.79	243.00	4	24,276	0.02%
2021/11/12	17	250.65	13	251.81	251.00	4	24,240	0.02%
2021/11/11	7	247.28	6	248.25	243.50	1	24,079	0.00%
2021/11/10	9	244.72	13	248.00	250.00	-4	23,974	-0.02%
2021/11/09	13.1	244.66	14	244.71	243.50	-0.9	23,930	0.00%
2021/11/08	7	243.00	2	242.25	242.50	5	23,982	0.02%
2021/11/05	4	247.26	5	246.80	249.50	-1	23,957	0.00%
2021/11/04	4	242.13	12.3	242.77	242.00	-8.3	23,880	-0.03%
2021/11/03	10	234.90	7.2	235.58	241.50	2.9	23,773	0.01%
2021/11/02	34.5	240.87	30	238.02	233.00	4.5	23,548	0.02%
2021/11/01	30	249.17	19	243.11	239.50	11	23,279	0.05%
2021/10/29	31	245.87	23	245.83	244.00	8	22,958	0.03%
2021/10/28	19	249.26	17	246.44	246.50	2	22,556	0.01%
2021/10/27	28	250.41	40	251.39	249.50	-12	22,275	-0.05%
2021/10/26	35	246.90	23	239.59	236.00	12	21,599	0.06%
2021/10/25	9	239.89	19	243.26	245.00	-10	21,430	-0.05%
2021/10/22	18	238.06	19	238.79	236.50	-1	21,501	0.00%
2021/10/21	29	238.91	12	234.83	233.00	17	21,414	0.08%
2021/10/20	33	243.29	34.1	242.65	248.00	-1.1	20,975	-0.01%
2021/10/19	6	226.50	28.1	234.22	237.50	-22.1	20,214	-0.11%
2021/10/18	13	212.08	11.1	214.27	216.00	2	20,181	0.01%
2021/10/15	14	210.07	34	211.46	210.00	-20	20,158	-0.10%
2021/10/14	16	202.56	16	202.31	200.00	0	19,953	0.00%
2021/10/13	26.1	210.43	9.1	205.80	203.00	16.9	19,745	0.09%
2021/10/12	29.1	218.25	22	216.88	219.00	7.1	19,609	0.04%
2021/10/08	18	215.14	23.1	217.15	221.00	-5.1	19,698	-0.03%
2021/10/07	22	201.70	35	204.54	211.00	-13	19,487	-0.07%
2021/10/06	6	195.25	2	192.00	192.00	4	19,542	0.02%
2021/10/05	9	188.83	12	197.34	201.50	-3	19,785	-0.02%
2021/10/04	9	196.39	2	196.25	191.00	7	19,784	0.04%
2021/10/01	12	201.00	22	199.23	200.50	-10	20,020	-0.05%
2021/09/30	25	199.68	21.1	201.64	202.00	3.9	20,296	0.02%
2021/09/29	11	197.99	2	200.50	193.00	9	20,608	0.04%
2021/09/28	5.2	199.07	6	203.17	207.00	-0.8	20,728	0.00%
2021/09/27	15	209.13	23	212.20	206.50	-8	20,624	-0.04%
2021/09/24	9	216.11	12	218.08	217.00	-3	20,506	-0.01%
2021/09/23	22	214.32	22	215.36	215.00	0	20,337	0.00%
2021/09/22	4	204.25	2	204.00	204.00	2	20,080	0.01%
2021/09/17	12	204.74	6.1	210.03	212.00	5.9	20,105	0.03%
2021/09/16	4.1	205.39	8	205.94	205.00	-3.9	20,087	-0.02%
2021/09/15	2	200.25	26	202.96	204.00	-24	20,140	-0.12%
2021/09/14	30	205.63	31.1	206.80	202.50	-1.1	20,576	-0.01%
2021/09/13	24	205.02	5	202.20	202.50	19	21,004	0.09%
2021/09/10	15	206.60	11	206.82	209.50	4	21,183	0.02%
2021/09/09	25.1	201.38	32	200.22	204.00	-7	21,152	-0.03%
2021/09/08	29	206.69	4	207.00	200.50	25	20,915	0.12%
2021/09/07	36	218.56	32	221.41	222.50	4	20,466	0.02%
2021/09/06	22.1	221.69	24.2	224.15	229.00	-2.2	19,797	-0.01%
2021/09/03	29	208.02	56.2	214.63	219.00	-27.2	19,314	-0.14%
2021/09/02	21.2	202.23	25.7	203.27	202.50	-4.5	18,905	-0.02%
2021/09/01	4	196.50	4	199.00	198.00	0	18,890	0.00%
2021/08/31	24.3	199.55	21.1	198.12	200.50	3.2	19,285	0.02%
2021/08/30	9.1	204.53	8	204.13	205.00	1.1	19,724	0.01%
2021/08/27	27	203.41	25.1	203.69	202.00	1.9	19,769	0.01%
2021/08/26	19	192.95	72.1	194.83	196.00	-53.1	19,606	-0.27%
2021/08/25	4.1	192.04	28	196.71	195.50	-23.9	19,482	-0.12%
2021/08/24	55	183.97	6	182.67	185.00	49	19,144	0.26%
2021/08/23	4	179.00	10	182.60	184.50	-6	18,981	-0.03%
2021/08/20	0	0.00	10	166.65	168.00	-10	18,870	-0.05%
2021/08/19	4	166.88	0	0.00	159.00	4	18,780	0.02%
2021/08/18	2	167.75	6	171.08	172.50	-4	18,751	-0.02%
2021/08/17	4	165.38	1	177.00	165.50	3	18,722	0.02%
2021/08/16	9	171.00	6	172.92	172.50	3	18,727	0.02%
2021/08/13	5	176.40	4	173.88	174.50	1	18,812	0.01%
2021/08/12	0	179.00	0	0.00	180.00	0	18,829	0.00%
2021/08/11	3	173.33	2	171.50	170.50	1	18,676	0.01%
2021/08/10	12	171.21	6	177.25	181.00	6	18,783	0.03%
2021/08/09	2	176.03	4	176.25	176.00	-2	18,841	-0.01%
2021/08/06	12	181.29	1	182.50	181.50	11	18,864	0.06%
2021/08/05	3	185.67	8	186.88	186.50	-5	18,898	-0.03%
2021/08/04	7	186.14	4	187.50	182.00	3	18,944	0.02%
2021/08/03	5	188.50	6.1	189.78	190.00	-1.1	18,935	-0.01%
2021/08/02	10	183.90	10	185.90	188.00	0	18,806	0.00%
2021/07/30	8	189.50	6.1	185.90	184.00	1.9	18,849	0.01%
2021/07/29	18	191.53	35.4	194.83	194.00	-17.4	18,762	-0.09%
2021/07/28	25.1	170.37	10.5	178.08	179.50	14.6	18,481	0.08%
2021/07/27	51.9	187.80	15	185.20	184.00	36.9	18,249	0.20%
2021/07/26	3	194.50	2	196.75	197.00	1	18,009	0.01%
2021/07/23	14.1	207.86	27.1	207.46	199.50	-13	17,961	-0.07%
2021/07/22	27.1	205.11	40.1	207.19	209.50	-12.9	18,108	-0.07%
2021/07/21	6	191.67	12	190.25	190.50	-6	17,898	-0.03%
2021/07/20	15	188.57	7.3	188.91	186.00	7.7	17,766	0.04%
2021/07/19	10	187.65	1	187.01	186.50	9	17,608	0.05%
2021/07/16	11.1	189.10	14.1	190.71	193.00	-3.1	17,533	-0.02%
2021/07/15	11	190.73	13	189.45	195.50	-2	17,337	-0.01%
2021/07/14	8.1	184.38	8	185.81	181.00	0.1	16,919	0.00%
2021/07/13	18.2	182.89	5	178.60	176.50	13.2	16,770	0.08%
2021/07/12	24	181.42	49	186.76	188.50	-25	16,627	-0.15%
2021/07/09	8	172.44	8	174.25	176.00	0	16,335	0.00%
2021/07/08	3	167.33	32.2	169.63	174.00	-29.2	16,122	-0.18%
2021/07/07	15.2	160.97	17	162.12	159.00	-1.8	15,711	-0.01%
2021/07/06	9	156.50	12	155.54	159.00	-3	15,290	-0.02%
2021/07/05	3	139.50	10.2	146.03	150.00	-7.2	14,862	-0.05%
2021/07/02	7.2	133.36	14	136.18	136.50	-6.8	14,581	-0.05%
2021/07/01	4	131.25	4.1	129.33	130.00	-0.1	14,533	0.00%
2021/06/30	14	132.61	5	134.00	135.00	9	14,662	0.06%
2021/06/29	3.1	131.66	3	131.50	131.00	0.1	14,834	0.00%
2021/06/28	13	133.88	11	132.27	131.50	2	15,167	0.01%
2021/06/25	6	138.00	6	139.58	136.50	0	15,362	0.00%
2021/06/24	7	138.57	11	140.32	136.50	-4	15,430	-0.03%
2021/06/23	23	136.50	15	136.33	137.00	8	15,546	0.05%
2021/06/22	10	132.25	31.5	130.09	137.50	-21.5	15,065	-0.14%
2021/06/21	25	127.10	17	128.35	125.00	8	14,550	0.05%
2021/06/18	3	124.67	24	126.77	124.50	-21	14,173	-0.15%
2021/06/17	6	121.00	7	120.93	122.00	-1	13,875	-0.01%
2021/06/16	3	116.67	0	0.00	115.50	3	13,705	0.02%
2021/06/15	9	119.00	3.1	118.50	118.50	5.9	13,595	0.04%
2021/06/11	19	120.68	16	118.53	118.00	3	13,544	0.02%
2021/06/10	6	121.67	5	121.40	121.50	1	13,417	0.01%
2021/06/09	23	122.67	12	123.13	121.50	11	13,330	0.08%
2021/06/08	24	125.31	16	125.47	122.00	8	13,062	0.06%
2021/06/07	28	120.79	34	122.01	126.00	-6	12,554	-0.05%
2021/06/04	22	115.86	11	117.55	116.00	11	11,828	0.09%
2021/06/03	31	112.13	35	114.17	118.50	-4	11,556	-0.03%
2021/06/02	1	110.00	0	0.00	108.50	1	11,197	0.01%
2021/06/01	4	108.75	15.1	110.66	109.50	-11.1	11,169	-0.10%
2021/05/31	6	107.58	10	108.75	109.50	-4	11,115	-0.04%
2021/05/28	1	103.00	5	105.00	104.50	-4	10,979	-0.04%
2021/05/27	10	102.75	7	102.14	103.00	3	10,978	0.03%
2021/05/26	10	105.80	6	106.08	104.50	4	10,998	0.04%
2021/05/25	10	100.42	13.4	102.13	104.50	-3.4	11,058	-0.03%
2021/05/24	5	94.92	4	94.58	96.00	1	11,321	0.01%
2021/05/21	5	92.96	10	92.56	94.40	-5	11,439	-0.04%
2021/05/20	8	89.84	1	91.60	88.20	7	11,606	0.06%
2021/05/19	2	94.20	3	94.20	94.00	-1	11,700	-0.01%
2021/05/18	2	92.85	4	93.95	94.20	-2	11,978	-0.02%
2021/05/17	3	89.97	8.3	92.51	90.20	-5.3	12,115	-0.04%
2021/05/14	6	90.33	6	92.32	89.20	0	12,079	0.00%
2021/05/13	4	87.03	9	87.12	86.10	-5	12,285	-0.04%
2021/05/12	4	87.60	7	86.86	87.40	-3	12,262	-0.02%
2021/05/11	3	95.17	7	91.29	88.00	-4	12,169	-0.03%
2021/05/10	2	98.55	1	97.50	96.20	1	12,243	0.01%
2021/05/07	3	99.87	2	99.75	100.50	1	12,339	0.01%
2021/05/06	2	98.00	1	97.60	95.50	1	12,339	0.01%
2021/05/05	1	98.50	1	95.90	95.00	0	12,391	0.00%
2021/05/04	6	97.15	2	94.65	97.60	4	12,417	0.03%
2021/05/03	8	100.19	1	102.50	102.00	7	12,442	0.06%
2021/04/29	8	107.44	7.2	106.25	105.50	0.8	12,594	0.01%
2021/04/28	11	110.36	13	111.00	109.00	-2	12,756	-0.02%
2021/04/27	7	106.14	2	107.25	107.50	5	12,631	0.04%
2021/04/26	9.1	111.49	4	110.63	111.00	5.1	12,451	0.04%
2021/04/23	11	111.23	5	113.00	113.00	6	12,412	0.05%
2021/04/22	3	110.50	9	112.67	108.50	-6	12,462	-0.05%
2021/04/21	1	112.50	0	0.00	111.00	1	12,475	0.01%
2021/04/19	2	116.25	0	0.00	113.00	2	13,083	0.02%
2021/04/16	1	112.50	5	116.30	116.50	-4	13,118	-0.03%
2021/04/15	3	109.17	1	111.00	110.50	2	12,997	0.02%
2021/04/14	8	102.81	0	108.00	104.50	8	13,102	0.06%
2021/04/12	0	0.00	3	111.83	112.00	-3	13,332	-0.02%
2021/04/09	4	113.25	7.1	113.27	112.00	-3.1	13,534	-0.02%
2021/04/08	6	113.50	15	112.80	112.00	-9	13,409	-0.07%
2021/04/07	1.1	115.27	16	112.09	115.00	-14.9	13,361	-0.11%
2021/04/06	15	113.03	6	113.92	116.00	9	13,343	0.07%
2021/04/01	12	110.42	15	109.43	109.50	-3	13,182	-0.02%
2021/03/31	2	109.00	43	110.16	112.00	-41	12,952	-0.32%
2021/03/30	7	107.43	10	105.75	105.50	-3	12,575	-0.02%
2021/03/29	56	103.55	6	101.25	100.50	50	12,244	0.41%
2021/03/26	8	98.73	47	97.80	102.50	-39	12,027	-0.32%
2021/03/25	10	94.27	6	95.35	93.30	4	11,722	0.03%
2021/03/24	10	93.59	6	93.97	93.30	4	11,666	0.03%
2021/03/23	3	92.77	2	92.10	90.70	1	11,678	0.01%
2021/03/22	4	89.78	0	91.50	91.50	4	11,766	0.03%
2021/03/19	15	90.53	2	90.25	90.60	13	11,844	0.11%
2021/03/18	2	93.35	1	92.90	93.40	1	11,924	0.01%
2021/03/17	0	0.00	2	93.75	92.70	-2	12,204	-0.02%
2021/03/16	2	93.60	3	93.33	93.30	-1	12,264	-0.01%
2021/03/15	2	94.20	3	93.70	93.70	-1	12,329	-0.01%
2021/03/12	2	95.65	3	95.40	95.00	-1	12,394	-0.01%
2021/03/11	12	94.38	6	95.05	94.90	6	12,461	0.05%
2021/03/10	7	94.10	11	93.40	94.90	-4	12,435	-0.03%
2021/03/09	0	0.00	3	90.47	89.60	-3	12,473	-0.02%
2021/03/08	2	92.55	35	93.35	92.20	-33	12,630	-0.26%
2021/03/05	4	91.35	5	92.20	91.10	-1	13,043	-0.01%
2021/03/04	0	0.00	1	93.90	92.00	-1	13,503	-0.01%
2021/03/03	1	91.00	0	0.00	92.00	1	14,129	0.01%
2021/03/02	17	96.17	6	96.12	93.60	11	14,989	0.07%
2021/02/26	9	96.59	3	98.87	96.10	6	15,742	0.04%
2021/02/25	3	99.90	4	99.88	99.50	-1	16,067	-0.01%
2021/02/24	14	99.64	15	101.01	96.50	-1	15,944	-0.01%
2021/02/23	6	97.03	7	97.19	95.30	-1	15,577	-0.01%
2021/02/22	16	96.86	22	97.47	98.50	-6	15,472	-0.04%
2021/02/19	2	89.75	11	92.05	93.00	-9	15,248	-0.06%
2021/02/18	8	88.80	9	89.36	91.30	-1	15,315	-0.01%
2021/02/17	1	88.10	9	84.88	88.30	-8	15,075	-0.05%
2021/02/05	12	80.60	6	81.05	80.30	6	14,865	0.04%
2021/02/04	30	80.49	44	80.91	82.00	-14	14,829	-0.09%
2021/02/03	0	0.00	3	78.83	79.10	-3	14,645	-0.02%
2021/02/02	4	75.45	5	75.36	75.50	-1	14,931	-0.01%
2021/02/01	14	74.36	6	74.65	74.30	8	14,977	0.05%
2021/01/29	9	79.40	3	82.03	78.10	6	15,047	0.04%
2021/01/28	16	82.78	4	83.90	81.60	12	15,432	0.08%
2021/01/27	3	85.87	0	0.00	85.50	3	16,075	0.02%
2021/01/26	13	88.07	10	89.42	87.10	3	16,288	0.02%
2021/01/25	6	88.15	1	90.60	87.90	5	16,816	0.03%
2021/01/22	11	90.75	21	90.54	91.50	-10	16,867	-0.06%
2021/01/21	4	89.80	5	90.36	89.30	-1	17,204	-0.01%
2021/01/20	6	89.87	10	90.12	87.20	-4	17,173	-0.02%
2021/01/19	0	0.00	2	88.10	87.70	-2	17,140	-0.01%
2021/01/18	0	0.00	5	87.26	88.10	-5	17,175	-0.03%
2021/01/15	0	0.00	3	87.63	88.30	-3	17,186	-0.02%
2021/01/14	10	88.76	14	88.74	87.70	-4	17,319	-0.02%
2021/01/13	5	90.24	10	89.83	89.10	-5	17,321	-0.03%
2021/01/12	6	89.33	13	90.26	90.00	-7	17,027	-0.04%
2021/01/11	1	89.00	16	88.52	88.70	-15	16,874	-0.09%
2021/01/08	16	86.32	4	86.60	86.20	12	16,876	0.07%
2021/01/07	0	0.00	16	87.31	88.20	-16	17,285	-0.09%
2021/01/06	9	85.88	13	86.27	85.00	-4	17,545	-0.02%
2021/01/05	4	85.53	40	85.51	85.80	-36	17,390	-0.21%
2021/01/04	23	82.37	13	83.32	85.00	10	17,323	0.06%
2020/12/30	4	80.40	2	80.65	80.50	2	17,305	0.01%
2020/12/29	2	81.15	0	0.00	80.40	2	17,324	0.01%
2020/12/28	13	80.52	1	80.20	80.50	12	17,313	0.07%
2020/12/25	1	82.90	2	81.55	81.40	-1	17,307	-0.01%
2020/12/24	1	81.70	0	0.00	82.50	1	17,381	0.01%
2020/12/23	2	81.40	2	81.55	82.00	0	17,506	0.00%
2020/12/22	2	82.40	4	81.85	80.00	-2	17,610	-0.01%
2020/12/21	10	81.63	1	81.80	82.20	9	17,662	0.05%
2020/12/18	1	84.30	0	0.00	84.40	1	17,650	0.01%
2020/12/17	21	84.52	5	83.80	84.00	16	17,731	0.09%
2020/12/16	12	85.03	11	85.62	84.70	1	17,683	0.01%
2020/12/15	10	84.22	1	84.00	84.00	9	17,650	0.05%
2020/12/14	11	85.75	14	85.70	86.30	-3	17,707	-0.02%
2020/12/11	17	85.81	14	86.26	83.60	3	17,937	0.02%
2020/12/10	7	84.24	1	84.20	84.20	6	18,101	0.03%
2020/12/09	14	86.98	6	85.77	85.70	8	18,131	0.04%
2020/12/08	2	86.30	7	86.86	86.70	-5	18,114	-0.03%
2020/12/07	17	85.97	12	86.07	85.50	5	18,060	0.03%
2020/12/04	7	85.79	2	85.60	85.90	5	17,952	0.03%
2020/12/03	13	86.01	14	86.24	87.10	-1	17,902	-0.01%
2020/12/02	18	86.39	21	86.39	86.80	-3	17,932	-0.02%
2020/12/01	19	86.54	7	87.04	85.80	12	17,834	0.07%
2020/11/30	7	92.11	2	94.50	90.70	5	17,563	0.03%
2020/11/27	19	92.57	3	91.00	91.00	16	17,211	0.09%
2020/11/26	17	89.61	40.9	89.39	92.40	-23.9	16,793	-0.14%
2020/11/25	25	86.36	7	85.10	84.00	18	15,961	0.11%
2020/11/24	16	83.02	50	83.76	84.70	-34	15,358	-0.22%
2020/11/23	3	76.47	28	76.75	77.00	-25	15,027	-0.17%
2020/11/20	30	75.55	2	75.00	75.20	28	14,990	0.19%
2020/11/19	9	75.92	6	75.50	75.60	3	15,066	0.02%
2020/11/18	6	78.02	1	77.30	77.20	5	15,162	0.03%
2020/11/17	2	76.60	27	77.34	78.40	-25	15,253	-0.16%
2020/11/16	6	75.90	0	0.00	75.40	6	15,178	0.04%
2020/11/13	9	75.68	3	76.20	76.00	6	15,309	0.04%
2020/11/12	28	78.11	4.4	77.27	77.00	23.6	15,305	0.15%
2020/11/11	15	78.29	24	78.53	78.00	-9	15,513	-0.06%
2020/11/10	16	79.09	13	79.16	78.10	3	16,185	0.02%
2020/11/09	10	78.50	12	78.43	77.80	-2	16,619	-0.01%
2020/11/06	18	78.63	20	78.13	77.20	-2	17,036	-0.01%
2020/11/05	12	78.82	9	79.29	78.30	3	17,082	0.02%
2020/11/04	11	76.52	25	76.66	78.00	-14	16,720	-0.08%
2020/11/03	22	71.88	30	73.25	73.30	-8	16,115	-0.05%
2020/11/02	3	71.40	31	72.76	72.30	-28	15,984	-0.18%
2020/10/30	3.4	69.18	3	69.03	69.10	0.4	15,737	0.00%
2020/10/29	7	68.73	18	68.66	68.90	-11	15,809	-0.07%
2020/10/28	12	65.26	0	0.00	65.80	12	15,306	0.08%
2020/10/27	7	67.54	4	67.70	67.40	3	15,332	0.02%
2020/10/26	10	67.37	2	66.70	66.70	8	15,433	0.05%
2020/10/23	5	68.40	16	67.80	67.80	-11	15,551	-0.07%
2020/10/22	21	69.40	10	68.82	68.90	11	15,856	0.07%
2020/10/21	3	72.00	1	71.80	71.80	2	15,640	0.01%
2020/10/20	10	71.15	6	71.48	71.50	4	15,742	0.03%
2020/10/19	12	71.98	19	71.90	72.40	-7	15,732	-0.04%
2020/10/16	8	71.45	5	70.14	70.10	3	15,759	0.02%
2020/10/15	10	72.82	3	74.70	72.80	7	15,850	0.04%
2020/10/14	8	70.43	12	71.68	72.30	-4	15,363	-0.03%
2020/10/13	4	67.98	2	67.20	67.30	2	14,959	0.01%
2020/10/12	4	67.18	7	68.00	68.40	-3	14,992	-0.02%
2020/10/08	2	68.55	28	68.60	68.10	-26	15,011	-0.17%
2020/10/07	13	67.72	3	66.90	67.10	10	14,852	0.07%
2020/10/06	4	67.00	4	66.50	66.50	0	14,831	0.00%
2020/10/05	12	66.89	18	67.15	66.60	-6	14,962	-0.04%
2020/09/30	3	64.67	0	0.00	65.90	3	15,080	0.02%
2020/09/29	6.1	65.10	2	64.80	64.90	4.1	15,146	0.03%
2020/09/28	9	66.27	12	66.24	66.40	-3	15,193	-0.02%
2020/09/25	10	62.13	2	63.25	62.50	8	15,142	0.05%
2020/09/24	3	65.37	5	65.46	64.90	-2	15,156	-0.01%
2020/09/23	0	0.00	2	65.55	65.00	-2	15,192	-0.01%
2020/09/22	5	66.30	1	66.40	66.40	4	15,480	0.03%
2020/09/21	2	69.15	1	69.00	68.10	1	15,912	0.01%
2020/09/18	2	68.85	12	69.05	68.90	-10	16,263	-0.06%
2020/09/17	6	67.93	5	68.22	68.00	1	16,280	0.01%
2020/09/16	26	70.32	23	69.85	69.20	3	16,266	0.02%
2020/09/15	13	69.18	12	68.03	68.70	1	16,187	0.01%
2020/09/14	3	63.77	0	0.00	65.40	3	16,305	0.02%
2020/09/11	0	0.00	2	62.35	62.20	-2	16,451	-0.01%
2020/09/10	7	64.37	2	63.10	63.20	5	16,575	0.03%
2020/09/08	0	0.00	1	64.30	64.00	-1	17,180	-0.01%
2020/09/07	6	65.15	2	64.00	64.00	4	17,740	0.02%
2020/09/04	1	66.30	1	65.60	67.00	0	18,605	0.00%
2020/09/03	15	67.43	4	66.52	66.10	11	19,085	0.06%
2020/09/02	15	67.53	3	67.33	67.40	12	18,943	0.06%
2020/09/01	5	67.76	1	65.30	68.00	4	18,918	0.02%
2020/08/28	7	64.23	5	63.80	63.80	2	18,598	0.01%
2020/08/27	10	67.90	0	0.00	66.60	10	18,462	0.05%
2020/08/26	0	0.00	12	66.71	66.30	-12	18,586	-0.06%
2020/08/25	2	66.95	2	67.65	67.50	0	18,694	0.00%
2020/08/24	4.6	68.20	5	67.44	66.30	-0.4	18,625	0.00%
2020/08/21	9	69.53	27	69.63	68.90	-18	18,469	-0.10%
2020/08/20	16	71.28	4	71.18	69.80	12	18,355	0.07%
2020/08/19	25	80.71	22	81.73	77.50	3	18,230	0.02%
2020/08/18	22	80.59	21	80.70	80.20	1	18,173	0.01%
2020/08/17	25	79.09	13	78.96	79.00	12	18,069	0.07%
2020/08/14	11	77.05	7	76.69	77.20	4	17,719	0.02%
2020/08/13	30	80.70	19	83.34	77.90	11	16,916	0.07%
2020/08/12	11	86.93	14	86.22	86.20	-3	16,110	-0.02%
2020/08/11	10	85.31	5	85.12	82.50	5	15,567	0.03%
2020/08/10	1	83.60	19	82.24	82.60	-18	15,235	-0.12%
2020/08/07	7	81.44	12	81.13	80.70	-5	15,084	-0.03%
2020/08/06	15	83.20	13	83.15	83.00	2	14,933	0.01%
2020/08/05	11	81.20	11	81.96	81.70	0	14,694	0.00%
2020/08/04	12	78.90	4	80.63	77.50	8	14,364	0.06%
2020/08/03	11	77.36	10	78.20	76.00	1	14,091	0.01%
2020/07/31	37	75.27	33	77.72	77.40	4	14,018	0.03%
2020/07/30	10	73.65	11	75.04	75.80	-1	13,762	-0.01%
2020/07/29	12	71.80	8	72.44	72.70	4	13,464	0.03%
2020/07/28	1	72.30	16	72.66	72.80	-15	13,322	-0.11%
2020/07/27	2	70.95	12	70.10	69.50	-10	13,023	-0.08%
2020/07/24	15	70.95	10	71.67	69.80	5	13,044	0.04%
2020/07/23	1	70.00	5	70.46	70.70	-4	12,884	-0.03%
2020/07/22	6	69.92	1	70.20	70.50	5	12,980	0.04%
2020/07/21	7	68.76	19	69.26	69.10	-12	12,911	-0.09%
2020/07/20	2	63.95	14	65.00	65.20	-12	12,644	-0.09%
2020/07/17	3	66.57	2	64.80	64.70	1	12,639	0.01%
2020/07/16	0	0.00	12	66.64	67.20	-12	12,594	-0.10%
2020/07/15	14	66.69	4	69.08	64.90	10	12,503	0.08%
2020/07/14	10	67.98	10	67.67	67.70	0	12,380	0.00%
2020/07/13	6	67.92	15	68.63	68.00	-9	12,348	-0.07%
2020/07/10	27	68.57	5	68.22	67.10	22	12,452	0.18%
2020/07/09	21	73.78	3	71.87	71.00	18	12,414	0.14%
2020/07/08	10	71.99	6	73.60	73.90	4	12,229	0.03%
2020/07/07	6	71.67	4	72.03	72.00	2	12,119	0.02%
2020/07/06	1	72.50	23	72.95	73.00	-22	12,037	-0.18%
2020/07/03	11	72.68	10	71.72	71.50	1	11,982	0.01%
2020/07/02	10	72.26	13.2	72.51	72.90	-3.2	11,879	-0.03%
2020/07/01	19	72.38	12	72.75	72.50	7	11,799	0.06%
2020/06/30	25	71.13	21	72.21	70.30	4	11,524	0.03%
2020/06/29	14	67.52	24	68.23	67.70	-10	11,088	-0.09%
2020/06/24	3	65.23	5	65.38	65.70	-2	10,727	-0.02%
2020/06/23	6	64.65	18	65.01	65.20	-12	10,740	-0.11%
2020/06/22	21	65.66	14	65.03	64.70	7	10,613	0.07%
2020/06/19	56	64.08	54.2	64.74	65.50	1.8	10,362	0.02%
2020/06/18	14	60.93	9	60.79	62.60	5	9,793	0.05%
2020/06/17	7	60.64	1	62.00	60.60	6	9,542	0.06%
2020/06/16	13	61.65	20	60.97	61.00	-7	9,437	-0.07%
2020/06/15	20	62.47	10	62.47	61.10	10	9,162	0.11%
2020/06/12	25	63.74	10	64.75	62.50	15	8,859	0.17%
2020/06/11	17	62.31	22	62.62	65.00	-5	8,373	-0.06%
2020/06/10	22	57.73	30	57.83	59.70	-8	7,388	-0.11%
2020/06/09	0	0.00	4	54.30	54.30	-4	6,884	-0.06%
2020/06/08	2	54.15	6	53.62	52.80	-4	6,868	-0.06%
2020/06/05	0	0.00	2	52.90	52.90	-2	6,718	-0.03%
2020/06/04	13	52.59	4	52.35	52.60	9	6,721	0.13%
2020/06/03	4	53.33	1	52.60	52.60	3	6,738	0.04%
2020/06/02	4	52.85	11	53.93	52.50	-7	6,632	-0.11%
2020/06/01	6	50.27	22	51.39	51.20	-16	6,401	-0.25%
2020/05/29	2	47.85	2	48.23	48.15	0	6,224	0.00%
2020/05/28	1	46.35	0	0.00	46.70	1	6,153	0.02%
2020/05/27	8	46.46	1	46.30	46.30	7	6,158	0.11%
2020/05/26	1	45.85	1	46.50	46.40	0	6,110	0.00%
2020/05/25	7	45.33	6	44.73	45.00	1	6,057	0.02%
2020/05/22	12	46.52	3	46.90	46.40	9	6,026	0.15%
2020/05/21	4	47.45	2	47.25	47.35	2	6,228	0.03%
2020/05/20	3	47.50	2	46.95	46.95	1	6,325	0.02%
2020/05/19	2	47.60	4	47.60	48.00	-2	6,382	-0.03%
2020/05/18	2	48.18	5	48.24	47.90	-3	6,374	-0.05%
2020/05/15	1	51.20	0	0.00	50.70	1	6,410	0.02%
2020/05/14	4	52.20	0	0.00	51.00	4	6,493	0.06%
2020/05/13	1	53.00	3	53.23	53.10	-2	6,489	-0.03%
2020/05/12	13	53.72	10	54.12	53.50	3	6,575	0.05%
2020/05/11	7	54.33	18	54.08	54.70	-11	6,782	-0.16%
2020/05/08	2	53.20	1	53.10	53.30	1	6,864	0.01%
2020/05/07	0	0.00	15	53.10	52.20	-15	6,934	-0.22%
2020/05/05	8	51.98	1	51.70	51.60	7	7,198	0.10%
2020/05/04	2	52.50	9	51.38	52.60	-7	7,160	-0.10%
2020/04/30	7	52.53	14	52.87	52.80	-7	7,118	-0.10%
2020/04/29	1	51.40	7	51.10	51.00	-6	7,048	-0.09%
2020/04/28	3.2	50.16	2	50.50	50.00	1.2	6,974	0.02%
2020/04/27	21	50.44	13.9	50.96	50.40	7.1	6,979	0.10%
2020/04/24	6	49.10	20	49.86	50.90	-14	6,799	-0.21%
2020/04/23	9	48.09	5	48.56	47.95	4	6,681	0.06%
2020/04/22	5	47.99	2	48.18	48.70	3	6,628	0.05%
2020/04/21	4.2	47.28	84	48.08	47.15	-79.8	6,560	-1.22%
2020/04/17	4	48.14	4	47.48	47.25	0	6,484	0.00%
2020/04/16	6	47.64	4	48.15	48.25	2	6,393	0.03%
2020/04/15	97	48.56	5	48.50	47.60	92	6,372	1.44%
2020/04/14	4	46.28	10	46.33	47.45	-6	6,214	-0.10%
2020/04/13	0	0.00	3	43.50	43.15	-3	6,099	-0.05%
2020/04/10	4	42.34	5	42.51	43.70	-1	6,161	-0.02%
2020/04/09	4	43.23	7	42.95	42.95	-3	6,191	-0.05%
2020/04/08	7	44.36	11	43.91	43.90	-4	6,190	-0.06%
2020/04/07	3	44.07	2	43.58	44.30	1	6,123	0.02%
2020/04/06	0	0.00	7	42.58	42.20	-7	6,030	-0.12%
2020/04/01	4	41.85	27	40.95	41.70	-23	5,971	-0.39%
2020/03/31	40	40.12	126	40.50	40.45	-86	5,882	-1.46%	大賣/
2020/03/30	2	37.05	11	37.89	38.30	-9	5,801	-0.16%
2020/03/27	17	37.25	38	37.72	36.75	-21	5,793	-0.36%
2020/03/26	0	0.00	3	35.83	36.50	-3	5,722	-0.05%
2020/03/25	3	36.25	0	0.00	35.60	3	5,689	0.05%
2020/03/24	0	0.00	2	33.00	33.85	-2	5,720	-0.03%
2020/03/23	2	31.20	0	0.00	31.10	2	5,890	0.03%
2020/03/20	4	32.18	0	0.00	33.40	4	6,019	0.07%
2020/03/19	6	31.07	7	32.84	31.05	-1	5,957	-0.02%
2020/03/18	5	34.80	3	34.67	34.50	2	5,950	0.03%
2020/03/17	61	36.22	6	35.23	35.20	55	6,035	0.91%
2020/03/16	60	39.68	0	0.00	39.00	60	6,167	0.97%
2020/03/13	0	0.00	2	40.05	42.75	-2	6,130	-0.03%
2020/03/12	33	44.85	9	45.05	44.15	24	6,072	0.40%
2020/03/11	2	49.80	2	48.95	48.95	0	6,103	0.00%
2020/03/10	0	0.00	3	48.95	49.60	-3	6,198	-0.05%
2020/03/09	7	50.25	2	49.13	49.20	5	6,206	0.08%
2020/03/06	2	52.25	2	52.90	52.70	0	6,156	0.00%
2020/03/05	5	53.04	7.2	52.71	52.50	-2.2	6,247	-0.04%
2020/03/04	3	52.30	6	52.33	52.70	-3	6,363	-0.05%
2020/03/03	8	53.49	12	53.11	52.60	-4	6,535	-0.06%
2020/03/02	2	51.90	3	52.77	52.80	-1	6,924	-0.01%
2020/02/27	4	52.80	0	0.00	51.60	4	6,949	0.06%
2020/02/26	4	53.38	4	52.70	52.60	0	6,936	0.00%
2020/02/25	8	54.81	2	55.80	54.30	6	6,965	0.09%
2020/02/24	16	55.69	7	55.54	55.80	9	6,912	0.13%
2020/02/21	7	54.69	7	54.89	54.20	0	6,832	0.00%
2020/02/20	10	54.16	17	54.08	54.10	-7	7,202	-0.10%
2020/02/19	6	53.13	5	53.38	53.70	1	7,179	0.01%
2020/02/18	8	53.06	4	52.98	52.40	4	7,190	0.06%
2020/02/17	3	54.13	13	53.88	54.20	-10	7,103	-0.14%
2020/02/14	3	53.23	11	53.15	53.00	-8	7,021	-0.11%
2020/02/13	5	52.96	7	53.11	53.00	-2	7,030	-0.03%
2020/02/12	11	52.59	7	52.37	52.70	4	6,933	0.06%
2020/02/11	5	49.72	7	50.46	51.20	-2	6,750	-0.03%
2020/02/10	14	49.55	5	48.94	48.75	9	6,657	0.14%
2020/02/07	6	51.05	12	50.91	50.20	-6	6,601	-0.09%
2020/02/06	0	0.00	2	50.60	51.30	-2	6,432	-0.03%
2020/02/05	1	47.15	2	46.50	46.65	-1	6,383	-0.02%
2020/02/04	1	46.00	4	47.05	47.20	-3	6,436	-0.05%
2020/02/03	2	45.15	1	45.50	45.75	1	6,517	0.02%
2020/01/31	0	0.00	1	47.00	47.00	-1	6,613	-0.02%
2020/01/30	6	46.35	4	46.78	45.55	2	6,898	0.03%
2020/01/20	0	0.00	1	50.60	50.60	-1	7,056	-0.01%
2020/01/17	1.2	49.59	6	49.93	50.00	-4.8	7,249	-0.07%
2020/01/16	3	49.02	0	0.00	48.90	3	7,378	0.04%
2020/01/14	1	49.65	6	49.87	50.30	-5	7,691	-0.07%
2020/01/13	0	0.00	3	49.83	49.65	-3	7,794	-0.04%
2020/01/10	5	47.70	0	0.00	48.20	5	7,916	0.06%
2020/01/09	3	48.20	2	48.20	48.00	1	8,283	0.01%
2020/01/08	0	0.00	2	48.00	47.95	-2	8,495	-0.02%
2020/01/07	14	48.38	2	49.30	47.95	12	8,524	0.14%
2020/01/06	12	49.35	2	49.15	49.10	10	8,494	0.12%
2020/01/03	0	0.00	2	50.95	51.00	-2	8,427	-0.02%
2020/01/02	7	51.46	4	51.75	51.50	3	8,399	0.04%
2019/12/31	3	51.93	6	52.10	51.80	-3	8,375	-0.04%
2019/12/30	7	51.99	1	52.70	51.90	6	8,395	0.07%
2019/12/27	0	0.00	1	52.30	52.40	-1	8,438	-0.01%
2019/12/26	1	52.00	1	51.70	51.50	0	8,452	0.00%
2019/12/25	4	51.45	11	51.54	51.90	-7	8,516	-0.08%
2019/12/24	3.2	52.29	1	51.80	51.80	2.2	8,553	0.03%
2019/12/23	5.2	52.60	4	52.15	52.20	1.2	8,517	0.01%
2019/12/20	0	0.00	4	53.38	53.30	-4	8,486	-0.05%
2019/12/19	5	53.66	9	54.09	54.10	-4	8,595	-0.05%
2019/12/18	10	54.80	1	54.70	54.40	9	8,588	0.10%
2019/12/17	6	55.52	12	55.38	56.00	-6	8,552	-0.07%
2019/12/16	9	54.18	5	53.96	53.90	4	8,580	0.05%
2019/12/13	5	55.18	13	54.39	54.40	-8	8,806	-0.09%
2019/12/12	3	55.10	1	55.00	55.00	2	9,032	0.02%
2019/12/11	15	54.93	15.2	54.77	54.70	-0.2	9,316	0.00%
2019/12/10	7	53.54	17	53.42	53.40	-10	9,089	-0.11%
2019/12/09	3	54.20	4	53.75	53.60	-1	9,208	-0.01%
2019/12/06	1	54.60	62	53.95	54.30	-61	9,375	-0.65%
2019/12/05	0	0.00	7.2	53.57	54.00	-7.2	9,346	-0.08%
2019/12/04	6	51.32	6	52.13	52.20	0	9,356	0.00%
2019/12/03	5	51.18	7	51.53	51.80	-2	9,329	-0.02%
2019/12/02	79.2	51.68	5	51.52	51.40	74.2	9,286	0.80%
2019/11/29	15	52.29	22	52.79	53.10	-7	9,220	-0.08%
2019/11/28	12	54.28	6	53.73	53.50	6	9,071	0.07%
2019/11/27	9	53.64	95.2	53.76	54.00	-86.2	8,916	-0.97%
2019/11/26	1	51.50	10.2	50.81	50.40	-9.2	8,457	-0.11%
2019/11/25	1	49.65	0	0.00	49.70	1	8,368	0.01%
2019/11/22	8	51.25	3	50.93	50.50	5	8,329	0.06%
2019/11/21	2	51.70	14	52.00	52.40	-12	8,236	-0.15%
2019/11/20	11	51.15	1	52.30	50.90	10	8,143	0.12%
2019/11/19	17	51.47	13	51.82	50.70	4	7,953	0.05%
2019/11/18	2	48.15	7	49.04	49.10	-5	7,476	-0.07%
2019/11/15	0	0.00	7	47.96	48.40	-7	7,428	-0.09%
2019/11/14	20	46.96	3	46.95	46.80	17	7,373	0.23%
2019/11/13	17	47.01	1	47.55	48.00	16	7,338	0.22%
2019/11/12	0	0.00	15	47.73	47.50	-15	7,295	-0.21%
2019/11/11	1	46.20	2	46.60	46.25	-1	7,237	-0.01%
2019/11/08	58	46.83	0	0.00	46.60	58	7,202	0.81%
2019/11/06	5	47.70	0	0.00	48.00	5	7,089	0.07%
2019/11/05	2	48.58	3	48.03	48.00	-1	7,037	-0.01%
2019/11/04	3	48.95	1	48.50	48.65	2	7,028	0.03%
2019/11/01	1.2	48.32	7	48.57	48.90	-5.8	6,960	-0.08%
2019/10/31	5	48.02	2	48.03	48.25	3	6,930	0.04%
2019/10/30	7	48.11	1	48.00	47.80	6	6,857	0.09%
2019/10/29	11	48.18	56	48.66	48.80	-45	6,787	-0.66%
2019/10/28	17	49.10	60	48.57	48.40	-43	6,693	-0.64%
2019/10/25	18	48.93	48	49.47	49.30	-30	6,506	-0.46%
2019/10/24	35	47.96	17	47.79	47.90	18	6,327	0.28%
2019/10/23	4.2	47.15	31	47.16	47.30	-26.8	6,254	-0.43%
2019/10/22	11	46.71	14	47.10	47.10	-3	6,156	-0.05%
2019/10/21	5	45.89	3	46.30	46.20	2	5,978	0.03%
2019/10/18	1	45.60	8	45.39	45.45	-7	5,877	-0.12%
2019/10/17	5	45.25	5	45.29	45.50	0	5,737	0.00%
2019/10/16	5	43.96	25	43.52	44.15	-20	5,387	-0.37%
2019/10/15	11	41.57	0	0.00	41.85	11	5,208	0.21%
2019/10/14	0	0.00	4	40.90	41.20	-4	5,262	-0.08%
2019/10/09	0	0.00	1	39.90	39.85	-1	5,209	-0.02%
2019/10/08	7	40.96	0	0.00	40.35	7	5,197	0.13%
2019/10/07	2	41.70	0	0.00	41.00	2	5,198	0.04%
2019/10/04	7	41.06	0	0.00	40.85	7	5,159	0.14%
2019/10/03	3	41.05	0	0.00	41.15	3	5,142	0.06%
2019/10/02	2	40.95	1	41.00	41.45	1	5,109	0.02%
2019/10/01	0	0.00	1	41.00	41.20	-1	5,084	-0.02%
2019/09/27	18	43.11	10	43.14	41.90	8	5,013	0.16%
2019/09/26	3.1	43.56	3	43.52	43.30	0.1	4,921	0.00%
2019/09/25	5	43.40	3	43.52	43.20	2	4,941	0.04%
2019/09/24	4	43.95	1	44.20	43.00	3	4,951	0.06%
2019/09/23	1	44.70	7	44.83	44.65	-6	4,820	-0.12%
2019/09/20	5	44.73	9	44.95	44.75	-4	4,749	-0.08%
2019/09/19	3	45.20	4	45.53	45.65	-1	4,597	-0.02%
2019/09/18	8	45.84	3	45.93	45.75	5	4,439	0.11%
2019/09/17	7	45.39	14	45.20	45.40	-7	4,183	-0.17%
2019/09/16	7	44.05	26	44.72	45.20	-19	3,920	-0.48%
2019/09/12	6	42.33	1	42.15	42.15	5	3,511	0.14%
2019/09/11	4	42.16	4	42.18	42.05	0	3,488	0.00%
2019/09/10	2	42.10	2	42.40	41.40	0	3,321	0.00%
2019/09/09	1	41.60	0	0.00	41.70	1	3,118	0.03%
2019/09/06	1	40.75	4	41.39	41.25	-3	3,022	-0.10%
2019/09/05	5	39.97	8	39.76	39.90	-3	2,886	-0.10%
2019/09/03	2	39.85	4	39.71	39.50	-2	2,917	-0.07%
2019/09/02	2	39.15	0	0.00	39.15	2	2,882	0.07%
2019/08/30	6	38.26	8	39.01	39.05	-2	2,878	-0.07%
2019/08/29	1	37.70	0	0.00	37.85	1	2,846	0.04%
2019/08/27	0	0.00	3	38.62	37.85	-3	2,833	-0.11%
2019/08/23	1	37.55	0	0.00	37.65	1	2,821	0.04%
2019/08/22	2	37.55	1	37.50	37.50	1	2,823	0.04%
2019/08/21	1	37.00	0	0.00	37.20	1	2,807	0.04%
2019/08/20	2	37.90	0	0.00	37.95	2	2,753	0.07%
2019/08/13	0.2	38.40	0	0.00	38.40	0.2	2,692	0.01%
2019/08/08	0	0.00	23	37.70	38.00	-23	2,750	-0.84%
2019/08/06	2	37.00	23	37.10	37.60	-21	2,791	-0.75%
2019/08/02	2	38.60	0	0.00	39.00	2	2,862	0.07%
2019/08/01	0	0.00	5	39.20	39.35	-5	2,902	-0.17%
2019/07/31	1	39.50	0	0.00	39.85	1	2,992	0.03%
2019/07/30	4	39.25	0	0.00	39.30	4	2,961	0.14%
2019/07/26	2	43.30	6	43.05	43.60	-4	2,789	-0.14%
2019/07/25	5	42.45	2	42.95	43.45	3	2,815	0.11%
2019/07/24	0	0.00	116	42.65	42.45	-116	2,887	-4.02%	大賣/鉅額交易
2019/07/23	0	0.00	1	42.40	41.80	-1	2,935	-0.03%
2019/07/18	7	41.64	0	0.00	41.65	7	3,414	0.21%
2019/07/17	53	42.38	0	0.00	42.35	53	3,486	1.52%
2019/07/16	6	42.52	3	42.20	42.65	3	3,523	0.09%
2019/07/15	0	0.00	5	40.80	40.75	-5	3,709	-0.13%
2019/07/11	1	40.70	1	41.20	40.75	0	4,576	0.00%
2019/07/04	16	40.96	0	0.00	41.40	16	4,616	0.35%
2019/07/03	1	40.60	1	40.45	40.70	0	4,695	0.00%
2019/07/02	48	41.26	2	41.00	41.15	46	4,833	0.95%
2019/07/01	7	40.79	3	40.75	40.55	4	4,955	0.08%
2019/06/28	2	39.55	0	0.00	39.75	2	4,927	0.04%
2019/06/25	3	39.85	0	0.00	39.60	3	5,012	0.06%
2019/06/20	0	0.00	1	41.00	41.30	-1	5,067	-0.02%
2019/06/19	0	0.00	1	40.95	40.65	-1	5,066	-0.02%
2019/06/18	1	40.60	0	0.00	40.15	1	5,053	0.02%
2019/06/17	0	0.00	1	40.90	40.80	-1	5,115	-0.02%
2019/06/14	0	0.00	1	40.65	40.60	-1	5,118	-0.02%
2019/06/13	0	0.00	0.1	41.50	40.40	-0.1	5,139	0.00%
2019/06/12	6	40.65	0	0.00	40.10	6	5,137	0.12%
2019/06/11	2	40.65	1	41.10	40.30	1	5,115	0.02%
2019/06/06	0	0.00	1	40.10	39.85	-1	5,065	-0.02%
2019/06/04	1	39.45	0	0.00	39.35	1	5,054	0.02%
2019/05/30	12	39.50	0	0.00	39.50	12	5,077	0.24%
2019/05/28	5	38.40	0	0.00	38.40	5	5,091	0.10%
2019/05/27	1	38.30	1	38.35	38.40	0	5,090	0.00%
2019/05/24	16	38.81	1	38.70	38.70	15	5,110	0.29%
2019/05/23	13	38.17	0	0.00	38.50	13	5,114	0.25%
2019/05/22	1	39.55	0	0.00	39.00	1	5,140	0.02%
2019/05/21	1	38.45	0	0.00	39.40	1	5,193	0.02%
2019/05/20	3	38.60	0	0.00	38.30	3	5,362	0.06%
2019/05/17	1	39.60	2	38.75	38.80	-1	5,404	-0.02%
2019/05/16	1	39.40	3	39.75	39.40	-2	5,380	-0.04%
2019/05/15	6	40.30	0	0.00	40.60	6	5,386	0.11%
2019/05/14	1	39.15	0	0.00	39.80	1	5,360	0.02%
2019/05/13	9	39.71	0	0.00	39.90	9	5,335	0.17%
2019/05/10	2	41.15	0	0.00	40.70	2	5,261	0.04%
2019/05/09	46	41.54	0	0.00	41.50	46	5,200	0.88%
2019/05/08	3	42.87	3	42.35	42.35	0	5,119	0.00%
2019/05/07	4	44.38	0	0.00	44.10	4	5,002	0.08%
2019/05/06	2	44.18	0	0.00	44.20	2	4,999	0.04%
2019/05/03	0	0.00	3	46.07	45.65	-3	5,010	-0.06%
2019/05/02	2	45.43	0.2	45.35	45.35	1.8	4,974	0.04%
2019/04/30	0	0.00	3	45.20	46.60	-3	4,917	-0.06%
2019/04/29	8	45.39	0	0.00	45.20	8	4,760	0.17%
2019/04/26	1	47.60	1	46.80	46.55	0	4,680	0.00%
2019/04/25	23	47.30	3	47.20	46.95	20	4,559	0.44%
2019/04/24	15	51.72	0	0.00	50.60	15	4,262	0.35%
2019/04/22	4	50.93	7	51.19	50.90	-3	4,052	-0.07%
2019/04/19	35	52.54	46	53.09	52.30	-11	3,967	-0.28%
2019/04/18	15	51.71	19	52.56	52.90	-4	3,686	-0.11%
2019/04/17	3	50.10	11	50.14	50.60	-8	3,166	-0.25%
2019/04/16	1	45.20	1	45.60	46.00	0	2,877	0.00%
2019/04/11	2	44.35	1	44.90	44.50	1	2,942	0.03%
2019/04/10	1	46.00	3	45.82	45.80	-2	2,898	-0.07%
2019/04/09	3	46.18	4	47.10	45.75	-1	2,871	-0.03%
2019/04/08	10	49.12	1	48.75	48.45	9	2,808	0.32%
2019/04/03	2	47.80	12	47.09	47.25	-10	2,703	-0.37%
2019/04/02	0	0.00	2	44.80	44.70	-2	2,546	-0.08%
2019/04/01	2	45.40	4	44.70	44.70	-2	2,545	-0.08%
2019/03/29	1	44.50	1	44.95	45.10	0	2,505	0.00%
2019/03/27	4	44.45	0	0.00	43.50	4	2,508	0.16%
2019/03/26	0	0.00	2	43.55	43.80	-2	2,456	-0.08%
2019/03/22	1	43.70	0	0.00	43.45	1	2,417	0.04%
2019/03/21	0	0.00	2	43.05	43.05	-2	2,444	-0.08%
2019/03/20	0	0.00	1	43.55	43.55	-1	2,474	-0.04%
2019/03/19	15	42.65	0	0.00	42.65	15	2,650	0.57%
2019/03/13	0	0.00	5	41.35	41.25	-5	2,970	-0.17%
2019/03/12	1	41.65	0	0.00	41.60	1	3,020	0.03%
2019/03/07	1	41.55	0	42.00	41.50	1	3,309	0.03%
2019/03/06	0	0.00	0.2	42.50	42.30	-0.2	3,336	-0.01%
2019/03/04	1	42.45	0	0.00	42.00	1	3,385	0.03%
2019/02/27	2	42.75	0	0.00	42.45	2	3,379	0.06%
2019/02/22	11	42.90	0	0.00	42.85	11	3,416	0.32%
2019/02/21	0	0.00	3	43.15	42.95	-3	3,499	-0.09%
2019/02/19	49	43.56	10	43.73	43.15	39	3,520	1.11%
2019/02/14	1	45.90	0	0.00	45.50	1	3,305	0.03%
2019/01/30	0	0.00	1	43.95	44.10	-1	3,246	-0.03%
2019/01/25	0	0.00	10	44.20	44.00	-10	3,277	-0.31%
2019/01/24	0	0.00	2	43.65	44.20	-2	3,246	-0.06%
2019/01/17	12	41.96	1	41.95	41.50	11	3,268	0.34%
2019/01/15	1	41.80	1	42.25	41.80	0	3,269	0.00%
2019/01/11	0	0.00	1	42.35	41.30	-1	3,266	-0.03%
2019/01/10	1	41.95	1	41.90	42.00	0	3,247	0.00%
2019/01/09	2	42.75	1	42.70	42.65	1	3,235	0.03%
2019/01/08	3	43.15	0	0.00	42.75	3	3,216	0.09%
2019/01/07	0	0.00	4	42.29	43.60	-4	3,175	-0.13%
2019/01/04	2	40.40	1	40.60	40.70	1	3,153	0.03%
2019/01/02	3	43.85	1	43.60	43.30	2	3,194	0.06%
2018/12/28	5	43.60	0	0.00	43.60	5	3,213	0.16%
2018/12/26	1	43.95	1	45.55	43.30	0	3,280	0.00%
2018/12/24	2	44.80	3	46.17	46.45	-1	3,351	-0.03%
2018/12/22	1	44.85	0	0.00	45.30	1	3,413	0.03%
2018/12/19	2	46.60	0	0.00	45.85	2	3,503	0.06%
2018/12/18	0	0.00	7.5	46.96	46.65	-7.5	3,541	-0.21%
2018/12/17	1	46.70	1	47.00	46.60	0	3,607	0.00%
2018/12/14	2	46.70	0	0.00	47.00	2	3,898	0.05%
2018/12/13	0	0.00	2	47.90	47.90	-2	3,935	-0.05%
2018/12/12	10	49.95	3	49.65	47.55	7	4,138	0.17%
2018/12/11	0	0.00	2	47.50	49.50	-2	4,085	-0.05%
2018/12/10	14	46.60	0	0.00	45.60	14	3,999	0.35%
2018/12/07	3	48.73	8	48.35	48.40	-5	3,917	-0.13%
2018/12/06	5	46.63	2	47.20	47.00	3	3,817	0.08%
2018/12/05	0	0.00	1	47.70	47.70	-1	3,731	-0.03%
2018/12/04	0	0.00	2	47.60	47.70	-2	3,687	-0.05%
2018/12/03	2	47.60	1	48.05	47.10	1	3,597	0.03%
2018/11/29	0	0.00	3	43.65	43.50	-3	3,399	-0.09%
2018/11/28	3	42.65	0	0.00	42.55	3	3,356	0.09%
2018/11/26	2	41.35	0	0.00	41.10	2	3,295	0.06%
2018/11/23	0	0.00	10	41.00	41.00	-10	3,287	-0.30%
2018/11/22	3	42.33	0	0.00	42.00	3	3,284	0.09%
2018/11/21	6	43.88	1	44.10	43.60	5	3,266	0.15%
2018/11/20	25	45.05	80	45.28	44.80	-55	3,232	-1.70%
2018/11/19	43	44.24	6	44.11	44.35	37	3,141	1.18%
2018/11/16	0	0.00	2	44.05	44.50	-2	3,103	-0.06%
2018/11/15	5	40.65	12	41.22	41.80	-7	3,033	-0.23%
2018/11/14	4	39.59	0	0.00	39.30	4	3,001	0.13%
2018/11/13	1	39.75	2	39.15	40.00	-1	3,032	-0.03%
2018/11/09	0	0.00	2	40.95	41.05	-2	3,030	-0.07%
2018/11/05	1	41.95	0	0.00	42.80	1	3,103	0.03%
2018/11/02	10	42.05	13	42.53	42.80	-3	3,093	-0.10%
2018/10/30	2	39.30	0	0.00	39.00	2	3,033	0.07%
2018/10/26	0	0.00	1	39.40	39.95	-1	3,105	-0.03%
2018/10/25	3	40.98	5	41.35	40.65	-2	3,101	-0.06%
2018/10/24	1	43.00	1	43.55	42.90	0	3,111	0.00%
2018/10/23	5	44.60	5	44.35	43.55	0	3,173	0.00%
2018/10/19	2	42.90	2	43.20	43.55	0	3,191	0.00%
2018/10/18	0	0.00	1	43.80	43.85	-1	3,207	-0.03%
2018/10/16	5	45.80	8	44.57	44.25	-3	3,205	-0.09%
2018/10/15	0	0.00	0.2	44.15	43.80	-0.2	3,196	-0.01%
2018/10/12	1	42.75	3	43.43	43.50	-2	3,200	-0.06%
2018/10/11	4	42.63	1	42.60	42.60	3	3,196	0.09%
2018/10/08	21	48.96	0	0.00	48.05	21	3,176	0.66%
2018/10/05	8	48.97	1	47.80	48.35	7	3,190	0.22%
2018/10/03	1	53.00	0	0.00	52.20	1	3,098	0.03%
2018/10/02	2	54.00	2	53.90	53.20	0	3,079	0.00%
2018/10/01	0	0.00	1	54.00	54.60	-1	2,989	-0.03%
2018/09/28	0	0.00	1	52.30	52.00	-1	2,940	-0.03%
2018/09/27	3	54.33	2	53.85	53.30	1	2,888	0.03%
2018/09/26	2	53.50	0	0.00	53.70	2	2,826	0.07%
2018/09/25	0	0.00	6	55.90	55.10	-6	2,801	-0.21%
2018/09/21	9	55.50	5	56.02	55.70	4	2,757	0.15%
2018/09/20	9	57.12	18	57.14	56.10	-9	2,679	-0.34%
2018/09/19	3	55.67	2	56.05	55.70	1	2,379	0.04%
2018/09/18	11	55.11	6	55.23	55.70	5	2,297	0.22%
2018/09/17	5	53.48	7	53.60	53.90	-2	2,058	-0.10%
2018/09/14	0	0.00	1	48.65	49.40	-1	1,905	-0.05%
2018/09/13	0	0.00	2	48.20	48.50	-2	1,908	-0.10%
2018/09/12	3	48.37	0	0.00	47.85	3	1,949	0.15%
2018/09/10	0	0.00	95	46.79	46.95	-95	2,012	-4.72%
2018/09/06	0	0.00	1	49.95	49.70	-1	2,031	-0.05%
2018/09/05	0	0.00	4	50.30	50.00	-4	2,045	-0.20%
2018/08/31	0	0.00	1	49.35	49.30	-1	2,141	-0.05%
2018/08/30	0	0.00	5	49.30	49.40	-5	2,191	-0.23%
2018/08/29	103	49.64	1	49.50	48.80	102	2,216	4.60%	大買/鉅額交易
2018/08/27	1	47.25	1	47.70	47.75	0	2,259	0.00%
2018/08/22	1	47.70	0	0.00	47.35	1	2,458	0.04%
2018/08/20	1	48.50	0	0.00	47.00	1	2,737	0.04%
2018/08/16	1	49.10	0	0.00	49.10	1	2,697	0.04%
2018/08/15	1	50.10	0	0.00	49.70	1	2,705	0.04%
2018/08/14	4	49.33	0	0.00	49.70	4	2,748	0.15%
2018/08/13	0	0.00	3	50.43	50.30	-3	2,743	-0.11%
2018/08/10	0	0.00	3	52.73	52.70	-3	2,700	-0.11%
2018/08/09	1	52.90	0	0.00	52.70	1	2,701	0.04%
2018/08/06	5	52.40	5	52.30	52.30	0	2,746	0.00%
2018/08/03	5	52.40	5	52.70	52.50	0	2,807	0.00%
2018/08/02	15	52.53	13	51.93	51.90	2	2,798	0.07%
2018/07/31	1	54.90	0	0.00	55.00	1	2,811	0.04%
2018/07/30	1	57.00	6	56.88	56.30	-5	2,768	-0.18%
2018/07/25	0	0.00	2	55.50	54.30	-2	2,642	-0.08%
2018/07/23	1	54.20	0	0.00	53.20	1	2,593	0.04%
2018/07/16	1	53.30	1	53.50	53.20	0	2,555	0.00%
2018/07/13	5	53.46	7	53.39	53.80	-2	2,548	-0.08%
2018/07/12	5	51.70	0	0.00	51.80	5	2,519	0.20%
2018/07/11	5	52.00	0	0.00	51.60	5	2,508	0.20%
2018/07/09	2	51.70	0	0.00	51.50	2	2,516	0.08%
2018/07/05	1	51.00	0	0.00	51.40	1	2,487	0.04%
2018/07/04	1	51.10	1	50.20	50.50	0	2,501	0.00%
2018/06/28	0	0.00	1	52.10	51.70	-1	2,498	-0.04%
2018/06/27	0	0.00	1	51.90	51.80	-1	2,501	-0.04%
2018/06/26	3	51.60	0	0.00	53.30	3	2,492	0.12%
2018/06/25	4	53.83	8	53.10	53.00	-4	2,486	-0.16%
2018/06/21	1	57.80	1	57.30	56.50	0	2,467	0.00%
2018/06/20	2	55.40	5	56.70	57.20	-3	2,440	-0.12%
2018/06/19	0	0.00	31	55.14	55.20	-31	2,414	-1.28%
2018/06/15	3	55.50	0	0.00	55.00	3	2,431	0.12%
2018/06/14	3	55.60	0	0.00	55.60	3	2,422	0.12%
2018/06/12	0	0.00	1	56.90	56.40	-1	2,522	-0.04%
2018/06/08	1	57.90	1	58.00	57.80	0	2,846	0.00%
2018/06/07	2	59.10	0	0.00	59.00	2	2,888	0.07%
2018/06/06	1	59.20	0	0.00	59.00	1	3,147	0.03%
2018/06/05	0	0.00	1	60.00	58.70	-1	3,322	-0.03%
2018/06/04	31	59.16	2	60.00	58.80	29	3,278	0.88%
2018/06/01	11	57.73	0	0.00	59.00	11	3,255	0.34%
2018/05/30	1	61.70	2	61.30	58.50	-1	3,228	-0.03%
2018/05/29	5	59.84	0	0.00	59.60	5	3,124	0.16%
2018/05/28	5	60.90	31	59.23	60.00	-26	3,067	-0.85%
2018/05/24	30	56.40	1	56.50	56.00	29	2,898	1.00%
2018/05/22	0	0.00	3	57.00	56.60	-3	2,916	-0.10%
2018/05/21	0	0.00	5	54.74	55.60	-5	2,864	-0.17%
2018/05/17	0	0.00	1	53.80	53.90	-1	2,874	-0.03%
2018/05/16	1	55.30	0	0.00	54.80	1	2,876	0.03%
2018/05/14	1	55.30	0	0.00	56.60	1	2,943	0.03%
2018/05/11	3	56.10	0	0.00	55.70	3	2,958	0.10%
2018/05/09	1	53.90	1	53.70	54.10	0	2,922	0.00%
2018/05/08	0	0.00	1	55.10	55.30	-1	2,959	-0.03%
2018/05/03	1	50.30	0	0.00	50.40	1	3,005	0.03%
2018/04/26	0	0.00	1	48.70	49.00	-1	3,070	-0.03%
2018/04/24	0	0.00	5	49.75	50.10	-5	3,060	-0.16%
2018/04/20	0	0.00	1	54.20	54.10	-1	3,108	-0.03%
2018/04/18	0	0.00	3	53.20	53.20	-3	3,149	-0.10%
2018/04/13	0	0.00	3	53.10	53.10	-3	3,345	-0.09%
2018/04/11	0	0.00	3	54.80	54.00	-3	3,420	-0.09%
2018/04/02	0	0.00	3	55.60	54.60	-3	3,484	-0.09%
2018/03/31	0	0.00	1	57.00	55.80	-1	3,507	-0.03%
2018/03/30	3	55.90	0	0.00	56.20	3	3,658	0.08%
2018/03/28	1	56.30	0	0.00	56.00	1	3,722	0.03%
2018/03/27	1	55.60	1	56.10	55.60	0	3,708	0.00%
2018/03/23	2	54.70	1	54.00	54.10	1	3,765	0.03%
2018/03/21	0	0.00	12	57.25	56.80	-12	3,781	-0.32%
2018/03/20	2	56.60	1	56.00	56.40	1	3,774	0.03%
2018/03/19	3	56.63	0	0.00	57.30	3	3,837	0.08%
2018/03/16	10	56.50	0	0.00	56.10	10	3,883	0.26%
2018/03/15	13	57.17	9	57.34	57.70	4	3,907	0.10%
2018/03/14	9	56.84	8	56.78	57.10	1	3,863	0.03%
2018/03/13	6	54.87	8	55.35	54.30	-2	3,681	-0.05%
2018/03/12	11	56.21	10	55.74	54.80	1	3,709	0.03%
2018/03/09	8	53.88	2	54.00	55.00	6	3,552	0.17%
2018/03/07	3	49.87	0	0.00	49.75	3	3,795	0.08%
2018/03/02	0	0.00	1	51.60	52.10	-1	3,849	-0.03%
2018/03/01	0.3	51.70	0	0.00	51.70	0.3	3,840	0.01%
2018/02/27	0	0.00	1	50.90	50.90	-1	3,842	-0.03%
2018/02/23	1	51.30	8	50.44	51.30	-7	3,969	-0.18%
2018/02/22	1	49.40	2	49.30	49.55	-1	3,993	-0.03%
2018/02/21	1.1	49.01	0	0.00	49.10	1.1	4,013	0.03%
2018/02/09	1	46.95	0	0.00	46.65	1	4,011	0.02%
2018/02/07	0	0.00	1	48.70	48.60	-1	4,031	-0.02%
2018/02/06	4	46.90	1	48.50	46.05	3	4,040	0.07%
2018/02/05	1	48.30	0	0.00	49.80	1	3,986	0.03%
2018/02/02	5	49.80	0	0.00	49.85	5	3,972	0.13%
2018/02/01	0	0.00	1	50.30	50.10	-1	3,970	-0.03%
2018/01/31	1	51.30	0	0.00	50.40	1	3,969	0.03%
2018/01/26	1	53.30	0	0.00	52.90	1	3,898	0.03%
2018/01/25	0	0.00	0.1	53.30	53.00	-0.1	3,926	0.00%
2018/01/24	0	0.00	1	53.60	53.50	-1	3,999	-0.03%
2018/01/22	0	0.00	2	52.30	52.30	-2	4,118	-0.05%
2018/01/18	0	0.00	12	52.30	52.60	-12	4,144	-0.29%
2018/01/17	1	51.40	2	51.80	51.90	-1	4,129	-0.02%
2018/01/16	1	51.30	0	0.00	51.20	1	4,099	0.02%
2018/01/15	2	51.30	0	0.00	51.30	2	4,079	0.05%
2018/01/10	7	50.43	5	50.20	50.60	2	4,192	0.05%
2018/01/09	9	52.04	0	0.00	51.70	9	4,129	0.22%
2018/01/08	4	54.05	0	0.00	54.00	4	4,071	0.10%
2018/01/04	0	0.00	2	56.00	56.40	-2	4,033	-0.05%
2018/01/03	1	55.20	2	55.40	55.40	-1	4,027	-0.02%
2018/01/02	5	54.92	0	0.00	54.80	5	4,018	0.12%

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