景碩 (3189)-合庫-三重券商分點個股進出

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
94.2
漲跌
▼1.3
漲幅
-1.36%
成交量
1,364張
產業
上市半導體類股
1383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－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重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
2024/05/09	2	94.25	1	95.00	94.20	1	2,884	0.03%
2024/05/08	0	0.00	1	95.10	95.50	-1	2,934	-0.03%
2024/05/06	1	94.40	0	0.00	94.80	1	3,233	0.03%
2024/05/03	3	95.53	4	96.43	95.40	-1	3,252	-0.03%
2024/05/02	1	94.60	0	0.00	95.20	1	3,258	0.03%
2024/04/30	5	95.48	0	0.00	95.30	5	3,273	0.15%
2024/04/29	0	0.00	1	97.60	97.90	-1	3,272	-0.03%
2024/04/26	1	96.80	0	0.00	97.00	1	3,299	0.03%
2024/04/24	0.1	97.50	3	97.40	97.10	-2.9	3,321	-0.09%
2024/04/22	1	94.10	1	94.70	94.50	0	3,319	0.00%
2024/04/19	1	93.80	2	95.15	94.00	-1	3,302	-0.03%
2024/04/18	2	96.20	0	0.00	95.80	2	3,262	0.06%
2024/04/17	1	97.30	0	0.00	97.50	1	3,248	0.03%
2024/04/16	1	95.80	1	96.50	96.00	0	3,277	0.00%
2024/04/15	0	0.00	1	97.10	97.20	-1	3,263	-0.03%
2024/04/12	4	98.83	1	97.80	97.80	3	3,248	0.09%
2024/04/11	1	100.50	0	0.00	101.00	1	3,219	0.03%
2024/04/08	3	100.33	0	0.00	101.00	3	3,226	0.09%
2024/04/03	0.2	102.50	0	0.00	102.00	0.2	3,206	0.01%
2024/04/02	0	0.00	4	102.63	103.00	-4	3,189	-0.13%
2024/04/01	1	102.00	1	101.50	101.50	0	3,171	0.00%
2024/03/28	1	99.50	0	0.00	98.90	1	3,145	0.03%
2024/03/27	1	99.70	0	0.00	99.40	1	3,142	0.03%
2024/03/26	2	100.00	1	99.90	99.70	1	3,197	0.03%
2024/03/25	1	101.50	1	103.00	101.00	0	3,265	0.00%
2024/03/22	0	0.00	1	101.00	101.50	-1	3,343	-0.03%
2024/03/21	1	101.50	1	103.50	101.50	0	3,434	0.00%
2024/03/20	1	102.50	4	101.63	103.00	-3	3,478	-0.09%
2024/03/18	0	0.00	3	96.67	98.00	-3	3,289	-0.09%
2024/03/15	5	93.02	1	92.20	92.10	4	3,205	0.12%
2024/03/14	6	94.20	0	0.00	94.40	6	3,154	0.19%
2024/03/13	1	95.30	0	0.00	94.80	1	3,147	0.03%
2024/03/12	1	97.20	0	0.00	96.70	1	3,150	0.03%
2024/03/11	0	0.00	1	98.60	98.20	-1	3,156	-0.03%
2024/03/08	1	96.30	3	95.80	97.00	-2	3,218	-0.06%
2024/03/07	2	94.30	1	94.00	93.80	1	3,206	0.03%
2024/03/06	2	95.51	0	0.00	95.10	2	3,222	0.06%
2024/03/04	1	97.10	0	0.00	96.80	1	3,272	0.03%
2024/03/01	1	97.30	1	98.30	96.90	0	3,278	0.00%
2024/02/29	1	95.80	1	96.90	96.70	0	3,317	0.00%
2024/02/27	2	97.80	0	0.00	96.20	2	3,302	0.06%
2024/02/23	2	99.80	0	0.00	98.80	2	3,289	0.06%
2024/02/22	1	101.00	3	101.33	100.50	-2	3,360	-0.06%
2024/02/21	2	101.25	0	0.00	101.50	2	3,360	0.06%
2024/02/20	0	0.00	2	102.50	102.00	-2	3,383	-0.06%
2024/02/19	0	0.00	1	105.50	104.00	-1	3,367	-0.03%
2024/02/16	0	0.00	0.1	103.00	102.00	-0.1	3,341	0.00%
2024/01/31	1	100.50	1	100.50	100.50	0	3,349	0.00%
2024/01/30	3.1	103.83	3.3	105.48	103.50	-0.3	3,341	-0.01%
2024/01/29	2	102.00	3	101.50	101.50	-1	3,102	-0.03%
2024/01/26	0	0.00	1	100.00	100.00	-1	3,122	-0.03%
2024/01/25	1	101.50	1	100.50	101.00	0	3,144	0.00%
2024/01/24	1	100.50	0	0.00	100.50	1	3,168	0.03%
2024/01/19	1	98.00	0	0.00	98.40	1	3,225	0.03%
2024/01/16	0	0.00	2	97.50	97.90	-2	3,285	-0.06%
2024/01/10	2	96.40	2	96.60	96.40	0	3,311	0.00%
2023/12/26	1	101.00	1	100.00	100.50	0	3,327	0.00%
2023/12/25	1	100.00	0	0.00	100.00	1	3,355	0.03%
2023/12/22	0	0.00	0.1	99.50	99.10	-0.1	3,356	0.00%
2023/12/21	0	0.00	1.1	100.00	99.60	-1.1	3,369	-0.03%
2023/12/20	1	98.70	0	0.00	98.70	1	3,275	0.03%
2023/12/19	0	0.00	1	97.50	98.30	-1	3,213	-0.03%
2023/12/18	0.2	98.85	0	0.00	97.70	0.2	3,130	0.01%
2023/12/15	0	0.00	1	102.00	101.50	-1	3,048	-0.03%
2023/12/14	0.1	102.50	1	101.00	102.00	-0.9	2,953	-0.03%
2023/12/12	1	104.00	0	0.00	103.50	1	3,017	0.03%
2023/12/08	1	102.50	1	103.00	102.50	0	3,048	0.00%
2023/12/07	0	0.00	0.5	102.50	101.50	-0.5	3,059	-0.01%
2023/12/06	2	102.75	1	102.00	101.50	1	3,040	0.03%
2023/12/05	1	103.00	1	104.00	104.50	0	2,998	0.00%
2023/12/04	4	99.85	3	102.50	102.50	1	2,940	0.03%
2023/12/01	0	0.00	2	98.60	100.50	-2	2,932	-0.07%
2023/11/28	2	96.80	0	0.00	98.00	2	2,858	0.07%
2023/11/27	1.1	99.02	0	0.00	96.40	1.1	2,838	0.04%
2023/11/23	0.1	97.30	0	0.00	96.90	0.1	2,815	0.00%
2023/11/20	0	0.00	2	97.10	97.20	-2	2,716	-0.07%
2023/11/17	2	97.50	1	96.60	96.50	1	2,715	0.04%
2023/11/10	0.1	93.10	0	0.00	92.90	0.1	2,632	0.00%
2023/11/07	0.1	96.30	0	0.00	95.50	0.1	2,646	0.00%
2023/11/03	0	0.00	1	97.20	98.70	-1	2,610	-0.04%
2023/11/02	1	96.80	0	0.00	96.50	1	2,579	0.04%
2023/11/01	2	95.50	0	0.00	96.00	2	2,564	0.08%
2023/10/31	1	96.50	0	0.00	94.80	1	2,548	0.04%
2023/10/26	0	0.00	1	94.90	96.20	-1	2,731	-0.04%
2023/10/25	0.1	98.90	2	99.40	97.70	-1.9	2,717	-0.07%
2023/10/24	1.1	99.95	0	0.00	99.90	1.1	2,780	0.04%
2023/10/23	0	0.00	1	102.00	101.00	-1	2,819	-0.04%
2023/10/20	3	101.50	0	0.00	101.00	3	2,879	0.10%
2023/10/19	1	101.00	0	0.00	101.50	1	2,931	0.03%
2023/10/16	0.1	101.50	0	0.00	101.50	0.1	3,354	0.00%
2023/10/06	0	0.00	6	107.50	107.50	-6	3,975	-0.15%
2023/10/03	1	107.00	0	0.00	106.50	1	4,150	0.02%
2023/09/28	0	0.00	3	107.67	108.50	-3	4,182	-0.07%
2023/09/26	1	106.00	0	0.00	105.50	1	4,207	0.02%
2023/09/20	3.3	112.36	0	0.00	110.50	3.3	4,210	0.08%
2023/09/19	1	112.50	1	113.50	113.00	0	4,184	0.00%
2023/09/18	3	113.17	1	113.50	113.50	2	4,212	0.05%
2023/09/13	1	109.50	1	110.00	110.00	0	4,150	0.00%
2023/09/11	2	108.75	0	0.00	108.50	2	4,186	0.05%
2023/09/08	0	0.00	0.2	108.50	108.50	-0.2	4,233	0.00%
2023/09/07	1	108.00	4	109.38	108.50	-3	4,262	-0.07%
2023/09/06	1	109.50	2	110.50	110.00	-1	4,251	-0.02%
2023/09/01	2	107.00	0	0.00	107.00	2	4,337	0.05%
2023/08/30	0.3	105.50	0	0.00	105.50	0.3	4,449	0.01%
2023/08/29	0.1	105.00	0	0.00	106.00	0.1	4,587	0.00%
2023/08/28	0.1	102.00	0	0.00	102.50	0.1	4,584	0.00%
2023/08/17	1	103.00	0	0.00	103.00	1	5,219	0.02%
2023/08/14	1.1	100.27	2	100.50	101.00	-0.9	5,294	-0.02%
2023/08/10	0	0.00	3.1	105.16	104.50	-3.1	5,294	-0.06%
2023/08/09	1	107.00	1	107.50	107.00	0	5,297	0.00%
2023/08/02	2	108.25	1	108.50	108.50	1	5,317	0.02%
2023/08/01	1.3	109.00	1	107.00	107.00	0.3	5,279	0.01%
2023/07/28	0.1	107.50	0	0.00	106.50	0.1	5,139	0.00%
2023/07/27	1	106.50	1	106.00	106.50	0	5,160	0.00%
2023/07/26	2.1	109.31	0	0.00	109.00	2.1	5,209	0.04%
2023/07/21	1	110.00	3	110.00	110.00	-2	5,361	-0.04%
2023/07/19	1.1	121.05	1.1	114.50	113.50	0	5,363	0.00%
2023/07/18	7.3	116.79	4	119.75	120.50	3.3	5,106	0.06%
2023/07/17	1	113.00	1	113.50	113.50	0	4,771	0.00%
2023/07/14	1	111.50	1	112.50	111.50	0	4,833	0.00%
2023/07/13	4	110.88	3.7	112.27	110.00	0.3	4,768	0.01%
2023/07/12	0	0.00	0.1	113.50	113.50	-0.1	4,617	0.00%
2023/07/11	1	116.00	0	0.00	115.50	1	4,515	0.02%
2023/07/10	0.1	115.50	0	0.00	115.50	0.1	4,496	0.00%
2023/07/07	0	0.00	0.2	114.50	115.50	-0.2	4,487	0.00%
2023/07/05	0	0.00	0	117.00	117.00	0	4,484	0.00%
2023/07/04	1.1	116.03	0	0.00	117.00	1.1	4,497	0.02%
2023/07/03	0.2	117.00	0	0.00	117.00	0.2	4,518	0.00%
2023/06/21	0	0.00	1	115.50	115.50	-1	4,835	-0.02%
2023/06/20	1	116.00	0	0.00	116.50	1	4,878	0.02%
2023/06/05	0	0.00	1	119.50	119.00	-1	5,305	-0.02%
2023/06/02	2	118.50	2	119.00	118.00	0	5,298	0.00%
2023/06/01	1	116.50	5	116.00	116.50	-4	5,261	-0.08%
2023/05/30	0	0.00	5	116.00	115.50	-5	5,456	-0.09%
2023/05/29	12	118.13	1	119.50	116.00	11	5,453	0.20%
2023/05/26	0	0.00	5	116.00	115.50	-5	5,331	-0.09%
2023/05/24	2	110.50	2	111.00	111.00	0	5,096	0.00%
2023/05/23	0	0.00	4	112.38	112.50	-4	5,155	-0.08%
2023/05/19	1	111.00	0	0.00	110.50	1	5,241	0.02%
2023/05/17	0	0.00	2	109.75	109.50	-2	5,421	-0.04%
2023/05/16	0	0.00	1	109.00	108.00	-1	5,506	-0.02%
2023/05/12	0	0.00	2	109.50	109.00	-2	5,573	-0.04%
2023/05/10	2	109.75	1	110.00	110.00	1	5,636	0.02%
2023/05/09	0	0.00	1	112.00	111.00	-1	5,678	-0.02%
2023/05/08	3	111.67	3	111.67	111.00	0	5,818	0.00%
2023/05/04	1	107.50	1	106.00	108.00	0	5,960	0.00%
2023/05/03	1	107.50	1	105.50	107.00	0	6,126	0.00%
2023/05/02	2	107.50	1	110.00	106.50	1	6,160	0.02%
2023/04/28	1	110.50	8	111.06	110.50	-7	6,142	-0.11%
2023/04/27	1	107.00	0	0.00	107.50	1	6,023	0.02%
2023/04/26	6	108.08	3	107.33	109.50	3	6,040	0.05%
2023/04/25	3	106.83	0	0.00	104.50	3	6,022	0.05%
2023/04/21	1	109.00	2	110.50	107.50	-1	5,962	-0.02%
2023/04/20	2	109.00	1	109.50	107.50	1	5,966	0.02%
2023/04/19	2	109.50	0	0.00	108.50	2	6,045	0.03%
2023/04/18	0	0.00	1	113.50	112.50	-1	6,016	-0.02%
2023/04/14	1	113.50	1	114.00	113.50	0	6,137	0.00%
2023/04/06	0	0.00	1	115.50	116.00	-1	6,292	-0.02%
2023/03/31	1	116.00	3	117.50	116.00	-2	6,397	-0.03%
2023/03/30	2	116.00	2	117.00	116.00	0	6,554	0.00%
2023/03/29	1	114.00	2	114.00	114.00	-1	6,798	-0.01%
2023/03/28	0	0.00	0.2	114.00	113.00	-0.2	7,272	0.00%
2023/03/27	4	116.13	1	116.50	115.50	3	7,392	0.04%
2023/03/24	14	118.14	3	119.33	117.00	11	7,644	0.14%
2023/03/23	1	117.00	7	118.36	119.00	-6	7,473	-0.08%
2023/03/22	3.2	117.81	1	117.50	117.50	2.2	7,466	0.03%
2023/03/21	1.2	117.00	2.1	117.49	117.00	-0.9	7,428	-0.01%
2023/03/17	0	0.00	0.7	115.50	116.00	-0.7	7,633	-0.01%
2023/03/16	4	115.50	2	115.00	113.50	2	7,892	0.03%
2023/03/15	1	114.50	0	0.00	115.00	1	8,401	0.01%
2023/03/14	0.1	113.50	0	0.00	113.50	0.1	8,566	0.00%
2023/03/13	1.1	113.82	1	113.50	114.00	0.1	8,944	0.00%
2023/03/10	2	112.75	1	113.50	113.00	1	9,091	0.01%
2023/03/09	0	0.00	1	116.50	115.50	-1	9,511	-0.01%
2023/03/08	6.1	116.09	3	116.50	116.50	3.1	9,555	0.03%
2023/03/07	3	116.00	5.3	116.94	115.50	-2.3	9,625	-0.02%
2023/03/06	0.2	118.00	1.3	117.88	118.00	-1.1	9,665	-0.01%
2023/03/03	1.1	116.45	1	116.00	116.50	0.1	9,774	0.00%
2023/03/02	0	0.00	1	113.50	113.00	-1	9,703	-0.01%
2023/03/01	0	0.00	2	110.75	111.50	-2	9,719	-0.02%
2023/02/23	0	0.00	1	110.00	110.50	-1	9,857	-0.01%
2023/02/22	1	109.00	0	0.00	108.50	1	10,099	0.01%
2023/02/21	0	0.00	2	111.50	111.00	-2	10,281	-0.02%
2023/02/20	0	0.00	5	109.50	109.00	-5	10,426	-0.05%
2023/02/17	5	109.80	0	0.00	110.00	5	10,640	0.05%
2023/02/16	4	112.00	6	110.75	111.50	-2	10,961	-0.02%
2023/02/15	10	110.35	2	111.25	111.50	8	11,501	0.07%
2023/02/14	0	0.00	1	109.00	109.00	-1	11,654	-0.01%
2023/02/13	1	106.00	0	0.00	105.00	1	12,340	0.01%
2023/02/10	1	109.00	0	0.00	107.00	1	12,731	0.01%
2023/02/09	1	110.00	0	0.00	109.00	1	12,945	0.01%
2023/02/08	0.1	109.50	5	110.50	110.00	-4.9	13,163	-0.04%
2023/02/07	15.1	109.66	20	109.50	109.50	-4.9	13,350	-0.04%
2023/02/06	1.2	108.52	0	0.00	108.50	1.2	13,602	0.01%
2023/02/03	0.1	116.50	0	0.00	115.00	0.1	13,644	0.00%
2023/02/02	0.1	118.50	1.2	118.08	119.00	-1.1	13,761	-0.01%
2023/02/01	0	0.00	11.2	116.50	117.00	-11.2	13,847	-0.08%
2023/01/31	2	110.50	0	0.00	112.50	2	13,907	0.01%
2023/01/30	2	110.50	8	111.44	111.50	-6	14,327	-0.04%
2023/01/17	0	0.00	0.2	108.00	108.00	-0.2	14,615	0.00%
2023/01/13	5	106.70	4	108.50	105.50	1	15,301	0.01%
2023/01/12	5	107.10	3.1	106.52	106.00	1.9	15,474	0.01%
2023/01/11	3	107.17	2.1	107.98	107.00	0.9	15,764	0.01%
2023/01/10	2	105.50	0	0.00	106.50	2	16,253	0.01%
2023/01/09	4.2	106.64	3	106.67	107.50	1.2	16,589	0.01%
2023/01/06	0	0.00	5	104.20	106.50	-5	16,673	-0.03%
2023/01/05	4	102.75	0	0.00	102.50	4	16,733	0.02%
2023/01/04	1.1	103.50	0	0.00	103.00	1.1	16,804	0.01%
2023/01/03	0.1	106.00	10	104.50	106.00	-9.9	16,887	-0.06%
2022/12/30	15	106.00	1	106.00	104.50	14	17,066	0.08%
2022/12/29	15.1	106.00	5	104.50	106.00	10.1	17,146	0.06%
2022/12/28	4	105.50	0	0.00	104.50	4	17,392	0.02%
2022/12/27	10	107.50	21	107.76	107.50	-11	17,562	-0.06%
2022/12/26	7	106.00	10	106.50	106.00	-3	17,621	-0.02%
2022/12/23	0	0.00	5	107.70	107.00	-5	17,780	-0.03%
2022/12/22	9	105.28	0	0.00	107.00	9	17,871	0.05%
2022/12/21	1	104.50	0	0.00	106.50	1	17,832	0.01%
2022/12/20	18	107.03	21.3	108.34	109.50	-3.3	17,695	-0.02%
2022/12/19	3.1	111.56	0	0.00	112.00	3.1	17,412	0.02%
2022/12/16	5.2	112.05	0	0.00	112.00	5.2	17,414	0.03%
2022/12/15	0	0.00	5	117.50	118.00	-5	17,256	-0.03%
2022/12/14	0.1	116.50	2	116.50	116.50	-1.9	17,352	-0.01%
2022/12/13	15	115.53	12	116.67	115.00	3	17,372	0.02%
2022/12/12	0	0.00	1	118.00	117.00	-1	17,320	-0.01%
2022/12/09	10	116.90	1.1	117.55	117.50	8.9	17,309	0.05%
2022/12/08	1	117.50	3	119.83	120.00	-2	17,160	-0.01%
2022/12/07	34.4	123.91	37	125.35	121.50	-2.6	17,051	-0.02%
2022/12/06	2	136.25	7	135.50	134.50	-5	16,598	-0.03%
2022/12/05	15	138.53	7	139.36	138.50	8	16,437	0.05%
2022/12/02	7	132.64	16	132.03	133.00	-9	16,119	-0.06%
2022/12/01	12	131.50	10.3	128.86	130.50	1.7	16,148	0.01%
2022/11/30	3	120.50	2	122.25	122.50	1	15,750	0.01%
2022/11/29	4	120.50	1	120.50	121.00	3	15,778	0.02%
2022/11/28	0	0.00	1	122.00	122.00	-1	15,889	-0.01%
2022/11/24	10	119.00	21	119.21	120.00	-11	15,990	-0.07%
2022/11/23	10	118.00	10	119.00	117.50	0	15,932	0.00%
2022/11/18	7	117.86	2	116.75	116.00	5	15,912	0.03%
2022/11/17	13	121.35	9.2	120.28	120.00	3.8	15,766	0.02%
2022/11/16	4	122.25	4	122.25	121.50	0	15,764	0.00%
2022/11/15	6.3	121.39	1	119.50	121.50	5.3	15,744	0.03%
2022/11/14	5	119.70	2	120.25	119.00	3	15,626	0.02%
2022/11/11	6	122.25	2	120.00	119.50	4	15,359	0.03%
2022/11/10	0	0.00	2	111.50	113.00	-2	14,764	-0.01%
2022/11/09	3	110.83	21.6	110.74	113.50	-18.6	14,573	-0.13%
2022/11/08	8	106.81	20	107.10	106.50	-12	14,070	-0.09%
2022/11/07	15.2	101.95	5	104.00	104.00	10.2	13,845	0.07%
2022/11/04	15.1	104.60	2.1	104.74	105.00	13	13,717	0.09%
2022/11/03	6	106.08	0	0.00	106.50	6	13,615	0.04%
2022/11/02	0	0.00	14	107.07	107.50	-14	13,553	-0.10%
2022/11/01	7	105.43	1.1	105.95	105.00	5.9	13,357	0.04%
2022/10/31	12	105.25	0	0.00	104.50	12	13,314	0.09%
2022/10/28	2	105.75	2	104.25	103.50	0	13,372	0.00%
2022/10/27	19.2	102.50	21	103.48	104.00	-1.8	13,498	-0.01%
2022/10/26	16	101.06	15	101.70	101.50	1	13,425	0.01%
2022/10/25	1	104.00	12	104.54	104.50	-11	13,090	-0.08%
2022/10/24	12	103.17	24	104.56	102.50	-12	12,999	-0.09%
2022/10/21	60	103.00	0	0.00	100.00	60	12,968	0.46%
2022/10/20	6	99.67	26	98.79	100.50	-20	13,114	-0.15%
2022/10/19	3	103.67	6	103.75	102.00	-3	13,204	-0.02%
2022/10/18	8	102.94	3	103.17	102.50	5	13,000	0.04%
2022/10/17	8.1	97.65	8	98.13	103.50	0.1	12,646	0.00%
2022/10/14	1	98.30	14	96.86	99.50	-13	12,567	-0.10%
2022/10/13	2	94.80	0	0.00	90.50	2	12,680	0.02%
2022/10/12	2	95.00	14	94.46	95.30	-12	12,686	-0.09%
2022/10/11	5	95.28	3	93.23	92.50	2	12,786	0.02%
2022/10/07	10.1	100.02	11	101.36	100.50	-0.9	12,896	-0.01%
2022/10/06	6	99.48	5	99.48	100.50	1	12,854	0.01%
2022/10/05	6.1	100.34	2	98.80	99.00	4.1	12,920	0.03%
2022/10/04	0	0.00	2	98.85	99.90	-2	12,821	-0.02%
2022/10/03	5	94.40	6	91.92	94.40	-1	12,678	-0.01%
2022/09/30	2	89.95	1	90.10	93.00	1	12,805	0.01%
2022/09/29	3	92.70	2	91.45	90.30	1	12,880	0.01%
2022/09/26	1	94.10	4	94.60	92.60	-3	12,840	-0.02%
2022/09/23	18	98.89	18	99.41	98.00	0	12,910	0.00%
2022/09/22	10	100.00	10	101.25	100.00	0	12,866	0.00%
2022/09/21	0	0.00	1.5	102.86	103.00	-1.5	12,833	-0.01%
2022/09/20	10	104.00	0	0.00	105.00	10	12,853	0.08%
2022/09/16	0	0.00	5	105.50	105.50	-5	13,033	-0.04%
2022/09/15	0	0.00	1	109.50	108.00	-1	13,263	-0.01%
2022/09/14	2	107.00	1	107.50	109.50	1	13,373	0.01%
2022/09/13	1	112.00	2	112.50	111.50	-1	13,424	-0.01%
2022/09/12	0	0.00	2	114.75	114.00	-2	13,462	-0.01%
2022/09/08	2	110.75	11	111.55	111.50	-9	13,670	-0.07%
2022/09/07	4	108.25	3	108.17	108.50	1	13,949	0.01%
2022/09/06	0	0.00	5	112.00	112.00	-5	14,099	-0.04%
2022/09/05	6	113.67	7	113.07	111.50	-1	14,128	-0.01%
2022/09/02	0	0.00	2	113.00	111.50	-2	14,070	-0.01%
2022/09/01	16.2	113.77	1	111.00	111.50	15.2	13,951	0.11%
2022/08/31	3	121.50	0	0.00	123.00	3	13,744	0.02%
2022/08/30	0.2	123.50	0	0.00	122.50	0.2	13,797	0.00%
2022/08/29	2	121.00	2	122.00	121.50	0	13,856	0.00%
2022/08/26	6	130.17	5	128.00	127.00	1	13,872	0.01%
2022/08/25	0	0.00	3.2	127.45	129.00	-3.2	13,911	-0.02%
2022/08/24	1	128.50	1	126.50	125.50	0	14,102	0.00%
2022/08/23	4.3	132.02	0	0.00	128.50	4.3	14,148	0.03%
2022/08/22	1	140.00	6	139.00	136.50	-5	14,263	-0.04%
2022/08/19	9	137.22	2	136.25	137.00	7	14,409	0.05%
2022/08/18	16	134.22	2	134.00	134.00	14	14,598	0.10%
2022/08/17	1	133.50	6	134.50	133.00	-5	14,786	-0.03%
2022/08/16	1	134.00	14	134.89	134.00	-13	14,910	-0.09%
2022/08/15	14	135.54	13.3	135.20	135.50	0.7	14,923	0.00%
2022/08/12	6	130.67	4	131.63	131.00	2	14,717	0.01%
2022/08/11	1	128.00	2	130.00	128.00	-1	14,565	-0.01%
2022/08/10	2	128.00	3	126.17	125.50	-1	14,606	-0.01%
2022/08/09	5	129.40	3	128.83	129.50	2	14,629	0.01%
2022/08/08	4	127.88	4	128.00	129.00	0	14,652	0.00%
2022/08/05	0	0.00	3	125.67	126.50	-3	14,664	-0.02%
2022/08/04	5	121.50	3	120.83	121.00	2	14,570	0.01%
2022/08/03	2.2	126.20	0	0.00	124.00	2.2	14,372	0.02%
2022/08/02	4	129.63	3.1	129.98	130.00	0.9	14,162	0.01%
2022/08/01	8.2	134.79	8	132.94	134.00	0.2	14,122	0.00%
2022/07/29	1	136.00	2	133.00	136.00	-1	14,179	-0.01%
2022/07/28	8.4	133.99	2	131.25	130.50	6.4	14,090	0.05%
2022/07/27	0	0.00	7	146.00	149.00	-7	13,770	-0.05%
2022/07/26	10	148.15	4.2	142.71	141.50	5.8	13,583	0.04%
2022/07/25	1	144.50	2	145.25	146.00	-1	13,607	-0.01%
2022/07/22	2.1	145.71	1	144.00	145.00	1.1	13,846	0.01%
2022/07/21	5	144.40	9	144.56	145.00	-4	14,210	-0.03%
2022/07/20	9	140.56	7	139.79	138.50	2	14,200	0.01%
2022/07/19	1.1	138.64	2	138.50	134.50	-0.9	14,036	-0.01%
2022/07/18	5	136.00	4	136.38	137.00	1	14,026	0.01%
2022/07/15	11	132.32	7	132.79	133.50	4	13,869	0.03%
2022/07/14	1	127.50	6	132.67	133.50	-5	13,727	-0.04%
2022/07/13	15	128.80	6	132.25	128.50	9	13,674	0.07%
2022/07/12	1	127.00	10	131.50	126.00	-9	13,583	-0.07%
2022/07/11	1	134.00	0	0.00	134.00	1	13,473	0.01%
2022/07/08	0	0.00	0.1	136.00	135.00	-0.1	13,560	0.00%
2022/07/07	0.1	127.00	2	132.75	134.00	-1.9	13,480	-0.01%
2022/07/06	16	128.75	17	130.06	127.50	-1	13,380	-0.01%
2022/07/05	2	130.50	3	133.83	133.00	-1	13,413	-0.01%
2022/07/04	5	132.20	4	131.25	130.50	1	13,325	0.01%
2022/07/01	1	141.50	1	138.50	130.00	0	13,481	0.00%
2022/06/30	0	0.00	0.1	142.50	142.50	-0.1	13,388	0.00%
2022/06/28	2.1	143.50	0	0.00	144.00	2.1	13,495	0.02%
2022/06/27	0	0.00	7	151.57	151.00	-7	13,503	-0.05%
2022/06/24	17	141.44	19	143.66	142.50	-2	13,538	-0.01%
2022/06/23	2	141.75	2	140.00	138.50	0	13,436	0.00%
2022/06/22	2	148.75	1	144.00	145.00	1	13,301	0.01%
2022/06/21	5	147.00	14.2	151.93	153.00	-9.2	13,194	-0.07%
2022/06/20	1	146.00	0	0.00	143.00	1	13,158	0.01%
2022/06/17	5.2	145.81	26	144.98	148.00	-20.8	13,111	-0.16%
2022/06/16	14.2	147.92	15	147.63	143.00	-0.8	13,017	-0.01%
2022/06/15	52.2	156.63	25	152.60	148.00	27.2	12,813	0.21%
2022/06/14	2	159.50	0	0.00	163.00	2	12,769	0.02%
2022/06/13	0	0.00	9	162.17	161.00	-9	12,835	-0.07%
2022/06/10	2	168.00	0	0.00	168.00	2	12,980	0.02%
2022/06/09	3	171.67	2	167.50	167.50	1	12,990	0.01%
2022/06/08	2	168.75	10.1	170.78	168.50	-8.1	12,915	-0.06%
2022/06/07	13	169.42	0	0.00	166.50	13	12,937	0.10%
2022/06/06	6	169.08	7	168.93	170.00	-1	13,001	-0.01%
2022/06/02	0	0.00	2	165.00	167.50	-2	13,095	-0.02%
2022/06/01	8.3	168.21	4	166.50	166.00	4.3	13,153	0.03%
2022/05/31	10	172.50	10	172.00	175.00	0	13,006	0.00%
2022/05/30	16	172.31	20	171.33	172.50	-4	12,960	-0.03%
2022/05/27	20	159.53	21	163.29	160.50	-1	12,843	-0.01%
2022/05/26	36	158.71	35	156.13	156.50	1	13,010	0.01%
2022/05/25	26	159.77	16	161.00	164.50	10	13,056	0.08%
2022/05/24	9	163.22	21	169.90	160.50	-12	12,946	-0.09%
2022/05/23	20	172.88	15	173.33	171.50	5	12,797	0.04%
2022/05/20	40	172.13	30	169.50	169.00	10	12,785	0.08%
2022/05/19	8	171.00	18	171.61	173.50	-10	12,806	-0.08%
2022/05/18	3	176.83	3	176.17	175.00	0	12,902	0.00%
2022/05/16	11	171.09	11	169.86	169.50	0	12,833	0.00%
2022/05/13	16	171.28	17	170.53	172.50	-1	12,711	-0.01%
2022/05/12	3	167.50	0	0.00	164.00	3	12,656	0.02%
2022/05/11	1	170.00	1	169.50	168.00	0	12,661	0.00%
2022/05/10	2	170.00	2	169.50	172.00	0	12,687	0.00%
2022/05/09	1	171.50	1	171.50	166.50	0	12,792	0.00%
2022/05/06	2	169.75	2	171.00	170.50	0	12,849	0.00%
2022/05/05	1	184.00	1	182.00	181.00	0	12,688	0.00%
2022/05/04	5	178.60	5	178.80	177.00	0	12,499	0.00%
2022/04/29	6.1	170.34	17	166.47	171.50	-10.9	12,334	-0.09%
2022/04/28	15	160.97	3	161.50	160.50	12	12,098	0.10%
2022/04/27	12	165.50	13	166.58	167.50	-1	11,828	-0.01%
2022/04/26	15	174.30	13	171.00	168.50	2	11,380	0.02%
2022/04/22	13	186.46	12	184.50	184.00	1	11,231	0.01%
2022/04/21	1	196.00	1	195.00	197.00	0	11,195	0.00%
2022/04/18	0	0.00	1	184.00	184.00	-1	11,184	-0.01%
2022/04/15	2	182.00	2	182.50	181.00	0	11,315	0.00%
2022/04/14	7	189.21	8	189.00	189.50	-1	11,392	-0.01%
2022/04/13	31	183.44	30	186.17	187.00	1	11,354	0.01%
2022/04/12	3	186.33	2	184.75	185.50	1	11,335	0.01%
2022/04/07	28	200.82	26	193.88	192.50	2	11,093	0.02%
2022/04/06	2	197.50	2	202.00	205.00	0	10,782	0.00%
2022/04/01	1	201.50	5	202.50	202.50	-4	10,648	-0.04%
2022/03/31	10	194.50	10	194.50	194.50	0	10,713	0.00%
2022/03/30	10	198.00	10	199.50	198.00	0	10,682	0.00%
2022/03/29	2	193.25	0	0.00	193.50	2	10,621	0.02%
2022/03/25	2	203.00	2	202.00	203.00	0	10,409	0.00%
2022/03/24	0	0.00	1	202.00	202.00	-1	10,308	-0.01%
2022/03/23	0	0.00	1	201.00	199.50	-1	10,287	-0.01%
2022/03/22	2	191.75	2	193.50	193.50	0	10,185	0.00%
2022/03/21	2	192.25	2	192.75	192.00	0	10,192	0.00%
2022/03/17	5	186.20	6	183.50	186.50	-1	10,020	-0.01%
2022/03/16	5	172.30	4	172.38	172.50	1	9,818	0.01%
2022/03/15	14	179.82	13	173.00	172.00	1	9,746	0.01%
2022/03/14	2	186.75	0	0.00	188.00	2	9,658	0.02%
2022/03/11	8	193.00	8	191.00	193.00	0	9,703	0.00%
2022/03/10	5	195.00	5	196.50	197.00	0	9,742	0.00%
2022/03/08	12	193.38	17	192.26	185.50	-5	10,028	-0.05%
2022/03/07	8	205.31	11	212.68	197.00	-3	9,976	-0.03%
2022/03/04	10	218.70	0	0.00	217.50	10	10,116	0.10%
2022/03/03	23	222.28	3	225.67	217.00	20	10,209	0.20%
2022/03/02	28	217.39	5	223.00	222.50	23	10,300	0.22%
2022/03/01	17	226.82	7	231.50	224.50	10	10,268	0.10%
2022/02/25	3	217.00	49	222.27	227.00	-46	9,965	-0.46%
2022/02/24	12	212.42	17	217.68	212.00	-5	9,643	-0.05%
2022/02/23	4	213.63	5	215.00	213.50	-1	9,527	-0.01%
2022/02/22	20	208.78	10	214.00	210.00	10	9,546	0.10%
2022/02/21	9	217.67	5	220.50	216.50	4	9,569	0.04%
2022/02/18	20	218.33	13	219.96	218.00	7	9,639	0.07%
2022/02/17	19	218.84	20	216.15	214.50	-1	9,695	-0.01%
2022/02/16	8	219.13	7	218.57	217.50	1	9,885	0.01%
2022/02/15	8	217.25	6	216.00	215.50	2	9,957	0.02%
2022/02/11	6	219.67	17	219.88	221.50	-11	10,208	-0.11%
2022/02/10	13	224.08	1	222.50	221.00	12	10,273	0.12%
2022/02/09	2	222.25	2	219.75	224.50	0	10,328	0.00%
2022/02/08	1	207.00	1	209.50	210.00	0	10,357	0.00%
2022/02/07	1	205.50	1	199.50	202.50	0	10,415	0.00%
2022/01/26	0	0.00	1	202.00	201.50	-1	10,728	-0.01%
2022/01/25	7	200.86	6	200.08	198.00	1	11,165	0.01%
2022/01/21	20	204.00	0	0.00	200.50	20	12,083	0.17%
2022/01/20	1	211.00	30	210.00	213.00	-29	12,331	-0.24%
2022/01/19	11	213.18	4	212.75	213.00	7	13,147	0.05%
2022/01/18	11	217.32	8	219.38	217.50	3	13,603	0.02%
2022/01/17	2	205.75	3	207.00	208.50	-1	13,734	-0.01%
2022/01/14	1	194.00	7	198.29	201.00	-6	14,096	-0.04%
2022/01/12	0	0.00	1	202.00	201.00	-1	15,503	-0.01%
2022/01/11	7	201.14	1	200.50	200.00	6	15,874	0.04%
2022/01/10	9	203.83	7	207.00	206.50	2	16,040	0.01%
2022/01/07	15	215.80	4	213.50	212.50	11	16,284	0.07%
2022/01/06	12	224.79	36	228.39	228.00	-24	16,485	-0.15%
2022/01/05	24	232.25	2	229.00	230.00	22	16,749	0.13%
2022/01/03	1	237.00	0	0.00	236.00	1	17,532	0.01%
2021/12/30	3	236.83	2	241.50	233.00	1	17,819	0.01%
2021/12/29	1	236.50	0	0.00	236.50	1	17,930	0.01%
2021/12/27	6	245.08	14.5	248.00	237.00	-8.5	18,566	-0.05%
2021/12/24	2	237.75	0	0.00	238.50	2	18,515	0.01%
2021/12/23	0.1	235.50	1	237.50	237.50	-0.9	18,745	0.00%
2021/12/21	5	228.70	4	229.00	229.00	1	19,147	0.01%
2021/12/20	1.1	226.59	0	0.00	226.50	1.1	19,327	0.01%
2021/12/16	13	229.38	5	231.30	233.50	8	19,787	0.04%
2021/12/15	0	0.00	11	221.68	227.00	-11	19,869	-0.06%
2021/12/14	1	220.50	0	0.00	220.00	1	19,971	0.01%
2021/12/10	1	226.50	0	0.00	225.50	1	20,165	0.00%
2021/12/09	4.1	231.16	1	238.50	229.50	3.1	20,198	0.02%
2021/12/08	0	0.00	2	236.50	237.00	-2	20,324	-0.01%
2021/12/07	5.2	237.18	2	233.50	228.00	3.2	20,560	0.02%
2021/12/06	1	234.50	0	0.00	237.00	1	20,856	0.00%
2021/12/03	2	237.00	4.4	240.25	241.00	-2.4	21,325	-0.01%
2021/12/02	1	227.00	2	231.00	230.00	-1	21,728	0.00%
2021/12/01	4.2	232.39	2	230.00	228.00	2.2	22,102	0.01%
2021/11/30	2	234.25	4	239.88	240.50	-2	22,466	-0.01%
2021/11/29	66.2	226.84	0.2	231.00	234.00	66	22,504	0.29%
2021/11/26	2	236.50	1.1	233.91	231.00	0.9	22,542	0.00%
2021/11/25	0.1	237.00	1	240.00	239.00	-0.9	22,725	0.00%
2021/11/24	1.1	232.77	2	240.25	234.50	-0.9	22,834	0.00%
2021/11/23	2	234.00	1	232.00	232.00	1	23,249	0.00%
2021/11/22	3.1	233.26	3	236.00	238.00	0.1	23,423	0.00%
2021/11/19	3	236.83	3	235.00	235.00	0	23,817	0.00%
2021/11/18	4	235.25	3	237.00	236.50	1	24,138	0.00%
2021/11/17	4	232.25	4.2	236.78	243.00	-0.2	24,245	0.00%
2021/11/16	6	235.50	5	236.60	236.00	1	24,279	0.00%
2021/11/15	4	246.50	0	0.00	243.00	4	24,276	0.02%
2021/11/12	5	247.80	6	252.58	251.00	-1	24,240	0.00%
2021/11/11	1	245.00	2	251.50	243.50	-1	24,079	0.00%
2021/11/10	3	244.00	4	245.38	250.00	-1	23,974	0.00%
2021/11/09	1	244.50	3	247.00	243.50	-2	23,930	-0.01%
2021/11/08	2	245.00	0	0.00	242.50	2	23,982	0.01%
2021/11/05	1	245.50	0	0.00	249.50	1	23,957	0.00%
2021/11/04	2	240.00	2	241.50	242.00	0	23,880	0.00%
2021/11/03	5	234.70	6	233.92	241.50	-1	23,773	0.00%
2021/11/02	5.1	239.04	6.1	236.40	233.00	-1.1	23,548	0.00%
2021/11/01	5.1	246.36	2	246.00	239.50	3.1	23,279	0.01%
2021/10/29	8	245.50	7	245.29	244.00	1	22,958	0.00%
2021/10/28	7	248.21	5	246.30	246.50	2	22,556	0.01%
2021/10/27	6	250.50	18	251.94	249.50	-12	22,275	-0.05%
2021/10/26	15	245.90	9.1	245.62	236.00	6	21,599	0.03%
2021/10/25	5	240.80	7	241.64	245.00	-2	21,430	-0.01%
2021/10/22	8.1	238.25	10	238.05	236.50	-2	21,501	-0.01%
2021/10/21	19.1	236.83	13	234.15	233.00	6.1	21,414	0.03%
2021/10/20	25	240.66	36.1	244.76	248.00	-11.1	20,975	-0.05%
2021/10/19	6	231.00	17	232.38	237.50	-11	20,214	-0.05%
2021/10/18	11	212.27	10	213.85	216.00	1	20,181	0.00%
2021/10/15	3	208.00	33	210.23	210.00	-30	20,158	-0.15%
2021/10/14	5	203.00	5	201.00	200.00	0	19,953	0.00%
2021/10/13	14.1	208.81	3	213.00	203.00	11.1	19,745	0.06%
2021/10/12	1	217.50	1	215.50	219.00	0	19,609	0.00%
2021/10/08	17	216.82	25.1	215.80	221.00	-8.1	19,698	-0.04%
2021/10/07	13.1	198.13	49	205.08	211.00	-35.9	19,487	-0.18%
2021/10/06	26	200.83	5	194.40	192.00	21	19,542	0.11%
2021/10/05	12	184.58	21	192.36	201.50	-9	19,785	-0.05%
2021/10/04	4	199.38	19	199.00	191.00	-15	19,784	-0.08%
2021/10/01	4	199.50	4	201.75	200.50	0	20,020	0.00%
2021/09/30	6	199.67	10	199.95	202.00	-4	20,296	-0.02%
2021/09/29	11	196.91	16	199.69	193.00	-5	20,608	-0.02%
2021/09/28	11	200.95	1	201.50	207.00	10	20,728	0.05%
2021/09/27	24	209.13	4	211.50	206.50	20	20,624	0.10%
2021/09/24	3	218.83	13	214.23	217.00	-10	20,506	-0.05%
2021/09/23	54	207.99	44	212.53	215.00	10	20,337	0.05%
2021/09/22	22	204.48	2	202.00	204.00	20	20,080	0.10%
2021/09/17	3	209.33	11	207.41	212.00	-8	20,105	-0.04%
2021/09/16	7	207.00	6	205.92	205.00	1	20,087	0.00%
2021/09/15	2	201.75	1	202.00	204.00	1	20,140	0.00%
2021/09/14	5	204.10	6	204.92	202.50	-1	20,576	0.00%
2021/09/13	4	201.88	3	206.00	202.50	1	21,004	0.00%
2021/09/10	6	206.17	3	206.17	209.50	3	21,183	0.01%
2021/09/09	18	202.56	28	200.41	204.00	-10	21,152	-0.05%
2021/09/08	37	203.92	14	204.93	200.50	23	20,915	0.11%
2021/09/07	15	217.23	16	218.00	222.50	-1	20,466	0.00%
2021/09/06	5	221.50	6	223.25	229.00	-1	19,797	-0.01%
2021/09/03	2	214.75	3	213.83	219.00	-1	19,314	-0.01%
2021/09/02	6	202.17	12	203.71	202.50	-6	18,905	-0.03%
2021/09/01	15	196.87	12	200.33	198.00	3	18,890	0.02%
2021/08/31	6	196.25	6	195.83	200.50	0	19,285	0.00%
2021/08/30	21	204.83	21	202.57	205.00	0	19,724	0.00%
2021/08/27	16	204.38	26	204.96	202.00	-10	19,769	-0.05%
2021/08/26	4	191.38	7	190.43	196.00	-3	19,606	-0.02%
2021/08/25	13	194.38	17.2	194.98	195.50	-4.2	19,482	-0.02%
2021/08/24	14	183.86	1	183.00	185.00	13	19,144	0.07%
2021/08/23	4	178.38	13	182.31	184.50	-9	18,981	-0.05%
2021/08/20	5	168.80	21.1	165.15	168.00	-16.1	18,870	-0.09%
2021/08/19	1.1	164.57	13	170.58	159.00	-12	18,780	-0.06%
2021/08/18	17	168.74	0	0.00	172.50	17	18,751	0.09%
2021/08/13	2	172.50	0	0.00	174.50	2	18,812	0.01%
2021/08/12	3	179.00	3	180.50	180.00	0	18,829	0.00%
2021/08/11	3.1	171.45	0	0.00	170.50	3.1	18,676	0.02%
2021/08/10	20	179.45	39	169.32	181.00	-19	18,783	-0.10%
2021/08/09	1	178.50	0	0.00	176.00	1	18,841	0.01%
2021/08/06	3	180.33	0	0.00	181.50	3	18,864	0.02%
2021/08/05	0	0.00	2	186.75	186.50	-2	18,898	-0.01%
2021/08/04	21.1	184.36	0	0.00	182.00	21.1	18,944	0.11%
2021/08/02	2	181.75	1	183.50	188.00	1	18,806	0.01%
2021/07/30	0	0.00	25	188.90	184.00	-25	18,849	-0.13%
2021/07/29	33	186.24	25	194.22	194.00	8	18,762	0.04%
2021/07/28	17	177.97	2	177.25	179.50	15	18,481	0.08%
2021/07/27	12	187.21	3	183.00	184.00	9	18,249	0.05%
2021/07/23	1	199.00	3	206.00	199.50	-2	17,961	-0.01%
2021/07/22	10	199.80	16	201.81	209.50	-6	18,108	-0.03%
2021/07/21	2	194.25	6	193.92	190.50	-4	17,898	-0.02%
2021/07/20	4	187.00	1	192.00	186.00	3	17,766	0.02%
2021/07/19	2	187.00	2	190.75	186.50	0	17,608	0.00%
2021/07/16	3	190.17	1	191.00	193.00	2	17,533	0.01%
2021/07/15	31	195.19	33	192.59	195.50	-2	17,337	-0.01%
2021/07/14	45	182.28	47	184.55	181.00	-2	16,919	-0.01%
2021/07/13	8	184.13	2	186.00	176.50	6	16,770	0.04%
2021/07/12	7	179.00	7	183.50	188.50	0	16,627	0.00%
2021/07/09	3	171.17	4	172.13	176.00	-1	16,335	-0.01%
2021/07/08	0	0.00	1	165.00	174.00	-1	16,122	-0.01%
2021/07/07	6	160.75	9	160.28	159.00	-3	15,711	-0.02%
2021/07/06	4	156.00	1	155.00	159.00	3	15,290	0.02%
2021/07/05	1	139.50	10	145.65	150.00	-9	14,862	-0.06%
2021/07/02	0	0.00	2	132.50	136.50	-2	14,581	-0.01%
2021/07/01	0	0.00	3	130.83	130.00	-3	14,533	-0.02%
2021/06/30	3	132.33	3	133.00	135.00	0	14,662	0.00%
2021/06/29	1	132.50	3.1	131.34	131.00	-2.1	14,834	-0.01%
2021/06/25	23	136.76	23	137.78	136.50	0	15,362	0.00%
2021/06/24	15	138.23	13	138.73	136.50	2	15,430	0.01%
2021/06/23	25	137.40	10	137.45	137.00	15	15,546	0.10%
2021/06/22	18	136.61	15	129.53	137.50	3	15,065	0.02%
2021/06/21	14	125.04	18	128.42	125.00	-4	14,550	-0.03%
2021/06/18	23	124.70	25	125.86	124.50	-2	14,173	-0.01%
2021/06/17	8	117.63	9	121.33	122.00	-1	13,875	-0.01%
2021/06/16	6	117.75	7	118.36	115.50	-1	13,705	-0.01%
2021/06/15	1.1	118.53	10	119.00	118.50	-8.9	13,595	-0.07%
2021/06/11	10	122.00	0	0.00	118.00	10	13,544	0.07%
2021/06/10	2	121.00	2	121.50	121.50	0	13,417	0.00%
2021/06/09	1	123.00	1	124.00	121.50	0	13,330	0.00%
2021/06/08	13	125.65	9	126.06	122.00	4	13,062	0.03%
2021/06/07	17	119.50	20	120.13	126.00	-3	12,554	-0.02%
2021/06/04	8	118.88	6	118.58	116.00	2	11,828	0.02%
2021/06/03	20	113.28	19	114.50	118.50	1	11,556	0.01%
2021/06/02	1	112.00	1	111.00	108.50	0	11,197	0.00%
2021/06/01	24	108.50	0	0.00	109.50	24	11,169	0.21%
2021/05/31	5	106.80	6	108.00	109.50	-1	11,115	-0.01%
2021/05/28	0	0.00	1	105.00	104.50	-1	10,979	-0.01%
2021/05/25	4	101.75	7	101.19	104.50	-3	11,058	-0.03%
2021/05/24	2	94.80	0	0.00	96.00	2	11,321	0.02%
2021/05/21	4	94.73	25	92.58	94.40	-21	11,439	-0.18%
2021/05/20	27	89.79	3	89.17	88.20	24	11,606	0.21%
2021/05/18	31	93.17	58	93.81	94.20	-27	11,978	-0.23%
2021/05/17	62	90.76	165	89.64	90.20	-103	12,115	-0.85%	大賣/鉅額交易
2021/05/14	150	89.37	50	91.56	89.20	100	12,079	0.83%	大買/
2021/05/12	2	86.00	2	84.80	87.40	0	12,262	0.00%
2021/05/11	1	93.00	1	93.60	88.00	0	12,169	0.00%
2021/05/10	3	98.40	0	0.00	96.20	3	12,243	0.02%
2021/05/07	10	100.00	5	100.00	100.50	5	12,339	0.04%
2021/05/06	5	96.50	16	97.00	95.50	-11	12,339	-0.09%
2021/05/04	5	98.40	7	95.70	97.60	-2	12,417	-0.02%
2021/05/03	0	0.00	3	101.00	102.00	-3	12,442	-0.02%
2021/04/29	7	107.64	3	107.50	105.50	4	12,594	0.03%
2021/04/28	4	111.13	2	110.75	109.00	2	12,756	0.02%
2021/04/27	3	110.00	1	107.50	107.50	2	12,631	0.02%
2021/04/26	2	112.00	2	110.50	111.00	0	12,451	0.00%
2021/04/23	0	0.00	1	111.00	113.00	-1	12,412	-0.01%
2021/04/22	6	114.00	10	110.50	108.50	-4	12,462	-0.03%
2021/04/21	1	111.50	0	0.00	111.00	1	12,475	0.01%
2021/04/20	5	112.50	0	0.00	114.00	5	12,822	0.04%
2021/04/19	6	119.50	0	0.00	113.00	6	13,083	0.05%
2021/04/16	18	113.53	28	115.48	116.50	-10	13,118	-0.08%
2021/04/15	1	107.00	1	109.50	110.50	0	12,997	0.00%
2021/04/14	9	104.56	9	103.83	104.50	0	13,102	0.00%
2021/04/13	2	106.50	2	106.50	107.50	0	13,201	0.00%
2021/04/12	0	0.00	2	112.50	112.00	-2	13,332	-0.02%
2021/04/09	4	114.00	12	114.83	112.00	-8	13,534	-0.06%
2021/04/08	9	114.33	8	113.06	112.00	1	13,409	0.01%
2021/04/07	5	114.30	3	113.67	115.00	2	13,361	0.01%
2021/04/06	11	115.05	11	115.36	116.00	0	13,343	0.00%
2021/04/01	6	108.33	3	109.33	109.50	3	13,182	0.02%
2021/03/31	4	110.13	10	110.60	112.00	-6	12,952	-0.05%
2021/03/30	11	108.09	9	106.28	105.50	2	12,575	0.02%
2021/03/29	7	102.07	0	0.00	100.50	7	12,244	0.06%
2021/03/26	1	102.00	4	99.15	102.50	-3	12,027	-0.02%
2021/03/25	4	94.33	2	93.95	93.30	2	11,722	0.02%
2021/03/24	0	0.00	7	93.71	93.30	-7	11,666	-0.06%
2021/03/23	6	92.98	1	94.00	90.70	5	11,678	0.04%
2021/03/19	6	91.75	5	90.30	90.60	1	11,844	0.01%
2021/03/17	5	93.50	5	92.50	92.70	0	12,204	0.00%
2021/03/16	5	93.70	5	93.50	93.30	0	12,264	0.00%
2021/03/15	5	94.10	5	93.70	93.70	0	12,329	0.00%
2021/03/12	5	95.50	21	95.70	95.00	-16	12,394	-0.13%
2021/03/11	22	94.18	6	95.12	94.90	16	12,461	0.13%
2021/03/10	0	0.00	1	95.00	94.90	-1	12,435	-0.01%
2021/03/09	40	90.83	10	89.55	89.60	30	12,473	0.24%
2021/03/08	1	94.10	6	92.58	92.20	-5	12,630	-0.04%
2021/03/05	15	91.27	20	91.68	91.10	-5	13,043	-0.04%
2021/03/04	5	91.90	6	93.30	92.00	-1	13,503	-0.01%
2021/03/03	40	92.28	70	91.41	92.00	-30	14,129	-0.21%
2021/03/02	5	97.50	1	97.60	93.60	4	14,989	0.03%
2021/02/26	1	99.10	15	96.83	96.10	-14	15,742	-0.09%
2021/02/25	21	99.21	2	98.65	99.50	19	16,067	0.12%
2021/02/24	6	98.70	14	99.91	96.50	-8	15,944	-0.05%
2021/02/23	10	96.77	1	96.40	95.30	9	15,577	0.06%
2021/02/22	15	94.81	6	97.93	98.50	9	15,472	0.06%
2021/02/19	0	0.00	10	91.89	93.00	-10	15,248	-0.07%
2021/02/18	3	86.80	1	91.00	91.30	2	15,315	0.01%
2021/02/17	6	81.10	9	84.22	88.30	-3	15,075	-0.02%
2021/02/05	8	80.59	3	80.90	80.30	5	14,865	0.03%
2021/02/04	5	78.32	4	77.90	82.00	1	14,829	0.01%
2021/02/03	1	77.60	7	78.54	79.10	-6	14,645	-0.04%
2021/02/02	4	74.98	7	75.04	75.50	-3	14,931	-0.02%
2021/02/01	7	76.56	2	74.50	74.30	5	14,977	0.03%
2021/01/29	7	78.54	5	78.30	78.10	2	15,047	0.01%
2021/01/28	7	83.37	5	81.90	81.60	2	15,432	0.01%
2021/01/27	11	85.77	10	86.49	85.50	1	16,075	0.01%
2021/01/26	21	88.13	82	87.63	87.10	-61	16,288	-0.37%
2021/01/25	18	88.92	2	87.90	87.90	16	16,816	0.10%
2021/01/22	23	90.97	47	91.59	91.50	-24	16,867	-0.14%
2021/01/21	95	90.24	30	90.40	89.30	65	17,204	0.38%
2021/01/20	38	87.93	45	89.99	87.20	-7	17,173	-0.04%
2021/01/19	13	88.44	2	88.25	87.70	11	17,140	0.06%
2021/01/18	77	86.81	16	87.97	88.10	61	17,175	0.36%
2021/01/15	5	87.96	55	88.71	88.30	-50	17,186	-0.29%
2021/01/14	60	87.87	1	87.70	87.70	59	17,319	0.34%
2021/01/13	15	89.68	4	92.20	89.10	11	17,321	0.06%
2021/01/12	10	89.75	75	88.91	90.00	-65	17,027	-0.38%
2021/01/11	0	0.00	11	88.55	88.70	-11	16,874	-0.07%
2021/01/08	16	86.41	2	87.65	86.20	14	16,876	0.08%
2021/01/07	24	87.80	65	87.06	88.20	-41	17,285	-0.24%
2021/01/06	12	86.28	38	86.73	85.00	-26	17,545	-0.15%
2021/01/05	26	85.76	20	85.98	85.80	6	17,390	0.03%
2021/01/04	14	85.23	16	85.11	85.00	-2	17,323	-0.01%
2020/12/31	5	81.10	0	0.00	80.90	5	17,264	0.03%
2020/12/30	5	80.10	0	0.00	80.50	5	17,305	0.03%
2020/12/29	6	80.58	6	81.33	80.40	0	17,324	0.00%
2020/12/28	4	81.30	1	80.40	80.50	3	17,313	0.02%
2020/12/25	0	0.00	3	81.80	81.40	-3	17,307	-0.02%
2020/12/24	0	0.00	2	82.20	82.50	-2	17,381	-0.01%
2020/12/23	0	0.00	10	81.00	82.00	-10	17,506	-0.06%
2020/12/17	3	83.63	0	0.00	84.00	3	17,731	0.02%
2020/12/16	4	85.45	10	86.35	84.70	-6	17,683	-0.03%
2020/12/15	18	84.23	4	85.50	84.00	14	17,650	0.08%
2020/12/14	0	0.00	12	85.33	86.30	-12	17,707	-0.07%
2020/12/11	56	85.26	35	86.32	83.60	21	17,937	0.12%
2020/12/10	0	0.00	5	84.30	84.20	-5	18,101	-0.03%
2020/12/09	20	85.96	0	0.00	85.70	20	18,131	0.11%
2020/12/08	14	86.22	25	86.84	86.70	-11	18,114	-0.06%
2020/12/07	6	86.27	1	87.00	85.50	5	18,060	0.03%
2020/12/04	8	86.78	9	85.93	85.90	-1	17,952	-0.01%
2020/12/03	2	84.50	2	87.10	87.10	0	17,902	0.00%
2020/12/02	11	86.62	17	86.61	86.80	-6	17,932	-0.03%
2020/12/01	9	85.98	0	0.00	85.80	9	17,834	0.05%
2020/11/30	51	92.17	56	92.39	90.70	-5	17,563	-0.03%
2020/11/27	37	92.45	25	91.54	91.00	12	17,211	0.07%
2020/11/26	25	90.32	44	89.06	92.40	-19	16,793	-0.11%
2020/11/25	33	86.36	23	85.94	84.00	10	15,961	0.06%
2020/11/24	6	83.75	15	83.07	84.70	-9	15,358	-0.06%
2020/11/23	7	76.74	16	76.66	77.00	-9	15,027	-0.06%
2020/11/20	58	75.08	50	76.50	75.20	8	14,990	0.05%
2020/11/19	13	76.08	0	0.00	75.60	13	15,066	0.09%
2020/11/18	46	77.23	45	77.80	77.20	1	15,162	0.01%
2020/11/17	29	78.09	28	77.89	78.40	1	15,253	0.01%
2020/11/16	8	75.58	10	75.65	75.40	-2	15,178	-0.01%
2020/11/13	88	76.03	78	75.33	76.00	10	15,309	0.07%
2020/11/12	29	77.39	17	77.64	77.00	12	15,305	0.08%
2020/11/11	46	77.97	5	77.80	78.00	41	15,513	0.26%
2020/11/10	44	78.85	40	79.24	78.10	4	16,185	0.02%
2020/11/09	22	77.86	15	78.87	77.80	7	16,619	0.04%
2020/11/06	11	78.81	9	78.71	77.20	2	17,036	0.01%
2020/11/05	32	78.83	37	78.79	78.30	-5	17,082	-0.03%
2020/11/04	19	77.45	37	77.66	78.00	-18	16,720	-0.11%
2020/11/03	32	73.27	61	72.24	73.30	-29	16,115	-0.18%
2020/11/02	12	73.48	47	71.98	72.30	-35	15,984	-0.22%
2020/10/30	3	69.13	10	69.28	69.10	-7	15,737	-0.04%
2020/10/29	25	68.32	57	68.62	68.90	-32	15,809	-0.20%
2020/10/28	31	65.96	3	65.30	65.80	28	15,306	0.18%
2020/10/27	10	67.75	27	67.24	67.40	-17	15,332	-0.11%
2020/10/26	5	67.30	6	66.70	66.70	-1	15,433	-0.01%
2020/10/23	3	67.93	2	67.75	67.80	1	15,551	0.01%
2020/10/22	12	69.51	0	0.00	68.90	12	15,856	0.08%
2020/10/21	7	71.87	5	71.90	71.80	2	15,640	0.01%
2020/10/20	5	71.00	0	0.00	71.50	5	15,742	0.03%
2020/10/19	1	72.20	3	72.10	72.40	-2	15,732	-0.01%
2020/10/16	9	72.52	2	71.80	70.10	7	15,759	0.04%
2020/10/15	5	72.10	10	72.92	72.80	-5	15,850	-0.03%
2020/10/14	6	72.40	29	71.44	72.30	-23	15,363	-0.15%
2020/10/13	13	66.95	0	0.00	67.30	13	14,959	0.09%
2020/10/12	5	66.60	9	68.44	68.40	-4	14,992	-0.03%
2020/10/08	28	68.45	31	68.82	68.10	-3	15,011	-0.02%
2020/10/07	4	67.05	4	67.20	67.10	0	14,852	0.00%
2020/10/06	0	0.00	5	66.90	66.50	-5	14,831	-0.03%
2020/10/05	5	67.20	5	67.50	66.60	0	14,962	0.00%
2020/09/29	21	65.15	20	65.85	64.90	1	15,146	0.01%
2020/09/28	0	0.00	1	65.50	66.40	-1	15,193	-0.01%
2020/09/24	2	65.70	10	65.24	64.90	-8	15,156	-0.05%
2020/09/23	2	65.30	5	65.80	65.00	-3	15,192	-0.02%
2020/09/22	15	66.73	0	0.00	66.40	15	15,480	0.10%
2020/09/21	5	68.72	2	69.50	68.10	3	15,912	0.02%
2020/09/18	5	68.40	10	69.20	68.90	-5	16,263	-0.03%
2020/09/17	16	68.20	0	0.00	68.00	16	16,280	0.10%
2020/09/16	12	70.01	20	69.59	69.20	-8	16,266	-0.05%
2020/09/15	9	68.58	24	68.78	68.70	-15	16,187	-0.09%
2020/09/14	3	65.40	95	64.73	65.40	-92	16,305	-0.56%
2020/09/11	30	62.30	0	0.00	62.20	30	16,451	0.18%
2020/09/10	60	63.78	0	0.00	63.20	60	16,575	0.36%
2020/09/08	12	64.08	10	63.90	64.00	2	17,180	0.01%
2020/09/07	18	64.97	15	64.33	64.00	3	17,740	0.02%
2020/09/04	18	65.42	13	65.24	67.00	5	18,605	0.03%
2020/09/03	8	66.73	100	68.05	66.10	-92	19,085	-0.48%
2020/09/02	1	67.10	2	67.70	67.40	-1	18,943	-0.01%
2020/09/01	9	67.48	2	66.90	68.00	7	18,918	0.04%
2020/08/31	3	64.27	2	64.20	63.80	1	18,645	0.01%
2020/08/28	40	64.30	1	65.30	63.80	39	18,598	0.21%
2020/08/27	1	67.70	0	0.00	66.60	1	18,462	0.01%
2020/08/26	3	67.20	2	67.00	66.30	1	18,586	0.01%
2020/08/25	70	67.21	0	0.00	67.50	70	18,694	0.37%
2020/08/24	1	66.70	0	0.00	66.30	1	18,625	0.01%
2020/08/21	6	69.50	1	69.70	68.90	5	18,469	0.03%
2020/08/20	1	69.90	10	72.30	69.80	-9	18,355	-0.05%
2020/08/19	20	81.12	15	81.51	77.50	5	18,230	0.03%
2020/08/18	15	80.07	85	80.66	80.20	-70	18,173	-0.39%
2020/08/17	20	79.20	15	78.90	79.00	5	18,069	0.03%
2020/08/14	109	77.43	37	77.25	77.20	72	17,719	0.41%	大買/
2020/08/13	21	83.22	16	80.68	77.90	5	16,916	0.03%
2020/08/12	18	86.58	18	86.92	86.20	0	16,110	0.00%
2020/08/11	1	86.60	2	86.25	82.50	-1	15,567	-0.01%
2020/08/10	1	84.00	5	82.76	82.60	-4	15,235	-0.03%
2020/08/07	1	82.40	1	81.70	80.70	0	15,084	0.00%
2020/08/06	3	82.40	0	0.00	83.00	3	14,933	0.02%
2020/08/05	3	82.30	5	81.34	81.70	-2	14,694	-0.01%
2020/08/04	5	78.94	2	78.00	77.50	3	14,364	0.02%
2020/08/03	1	76.00	0	0.00	76.00	1	14,091	0.01%
2020/07/31	4	76.03	1	75.00	77.40	3	14,018	0.02%
2020/07/30	6	74.05	7	75.49	75.80	-1	13,762	-0.01%
2020/07/29	6	72.80	6	73.50	72.70	0	13,464	0.00%
2020/07/28	6	72.53	6	72.20	72.80	0	13,322	0.00%
2020/07/24	2	71.25	19	71.10	69.80	-17	13,044	-0.13%
2020/07/23	0	0.00	5	70.42	70.70	-5	12,884	-0.04%
2020/07/22	1	69.00	0	0.00	70.50	1	12,980	0.01%
2020/07/21	3	68.17	11	68.95	69.10	-8	12,911	-0.06%
2020/07/20	0	0.00	3	64.90	65.20	-3	12,644	-0.02%
2020/07/17	8	65.35	0	0.00	64.70	8	12,639	0.06%
2020/07/16	0	0.00	2	65.50	67.20	-2	12,594	-0.02%
2020/07/15	11	66.83	2	67.30	64.90	9	12,503	0.07%
2020/07/13	1	67.70	6	68.83	68.00	-5	12,348	-0.04%
2020/07/10	2	68.20	10	70.40	67.10	-8	12,452	-0.06%
2020/07/09	1	72.20	0	0.00	71.00	1	12,414	0.01%
2020/07/08	0	0.00	2	74.50	73.90	-2	12,229	-0.02%
2020/07/07	1	72.10	4	72.50	72.00	-3	12,119	-0.02%
2020/07/06	5	72.82	4	73.00	73.00	1	12,037	0.01%
2020/07/03	16	71.94	1	72.00	71.50	15	11,982	0.13%
2020/07/02	12	72.73	17	72.27	72.90	-5	11,879	-0.04%
2020/07/01	6	74.02	6	72.65	72.50	0	11,799	0.00%
2020/06/30	7	71.11	7	72.69	70.30	0	11,524	0.00%
2020/06/29	16	66.79	15	67.59	67.70	1	11,088	0.01%
2020/06/24	3	65.37	13	65.65	65.70	-10	10,727	-0.09%
2020/06/23	10	65.20	4	64.60	65.20	6	10,740	0.06%
2020/06/22	19	65.51	3	65.10	64.70	16	10,613	0.15%
2020/06/19	10	64.50	27	65.20	65.50	-17	10,362	-0.16%
2020/06/18	25	61.50	20	61.80	62.60	5	9,793	0.05%
2020/06/17	0	0.00	2	60.30	60.60	-2	9,542	-0.02%
2020/06/16	3	62.23	1	61.10	61.00	2	9,437	0.02%
2020/06/12	14	63.34	47	65.60	62.50	-33	8,859	-0.37%
2020/06/11	47	63.94	12	63.41	65.00	35	8,373	0.42%
2020/06/10	5	57.30	5	58.20	59.70	0	7,388	0.00%
2020/06/09	3	54.10	4	53.73	54.30	-1	6,884	-0.01%
2020/06/08	8	53.50	3	54.80	52.80	5	6,868	0.07%
2020/06/03	2	54.00	8	52.78	52.60	-6	6,738	-0.09%
2020/06/02	7	53.27	19	53.16	52.50	-12	6,632	-0.18%
2020/05/29	0	0.00	1	48.05	48.15	-1	6,224	-0.02%
2020/05/28	0	0.00	5	46.85	46.70	-5	6,153	-0.08%
2020/05/27	0	0.00	2	46.53	46.30	-2	6,158	-0.03%
2020/05/26	6	45.89	10	46.19	46.40	-4	6,110	-0.07%
2020/05/25	3	44.93	1	44.70	45.00	2	6,057	0.03%
2020/05/22	2	46.45	0	0.00	46.40	2	6,026	0.03%
2020/05/21	7	47.44	2	47.50	47.35	5	6,228	0.08%
2020/05/20	1	48.20	0	0.00	46.95	1	6,325	0.02%
2020/05/19	8	47.99	0	0.00	48.00	8	6,382	0.13%
2020/05/18	2	48.50	0	0.00	47.90	2	6,374	0.03%
2020/05/15	0	0.00	3	51.90	50.70	-3	6,410	-0.05%
2020/05/14	1	52.80	0	0.00	51.00	1	6,493	0.02%
2020/05/13	4	53.15	0	0.00	53.10	4	6,489	0.06%
2020/05/12	3	53.43	5	53.80	53.50	-2	6,575	-0.03%
2020/05/11	7	54.16	0	0.00	54.70	7	6,782	0.10%
2020/05/08	2	53.05	5	53.14	53.30	-3	6,864	-0.04%
2020/05/07	3	52.33	4	52.80	52.20	-1	6,934	-0.01%
2020/05/06	3	51.90	2	52.25	51.60	1	7,080	0.01%
2020/05/05	3	51.93	0	0.00	51.60	3	7,198	0.04%
2020/05/04	0	0.00	1	51.60	52.60	-1	7,160	-0.01%
2020/04/30	4	52.38	6.2	52.72	52.80	-2.2	7,118	-0.03%
2020/04/29	3	51.20	7	50.87	51.00	-4	7,048	-0.06%
2020/04/28	4	50.00	5	50.40	50.00	-1	6,974	-0.01%
2020/04/27	11	50.76	3	51.93	50.40	8	6,979	0.11%
2020/04/24	0	0.00	1	48.35	50.90	-1	6,799	-0.01%
2020/04/23	6	48.33	2	48.85	47.95	4	6,681	0.06%
2020/04/22	5	46.60	5	47.56	48.70	0	6,628	0.00%
2020/04/21	5	47.85	1	47.80	47.15	4	6,560	0.06%
2020/04/20	1	48.40	1	48.00	48.00	0	6,501	0.00%
2020/04/16	0	0.00	2	47.85	48.25	-2	6,393	-0.03%
2020/04/14	0	0.00	3	45.88	47.45	-3	6,214	-0.05%
2020/04/13	1	43.65	1	43.45	43.15	0	6,099	0.00%
2020/04/08	3	43.98	0	0.00	43.90	3	6,190	0.05%
2020/04/07	1	43.50	0	0.00	44.30	1	6,123	0.02%
2020/04/06	0.1	42.25	0	0.00	42.20	0.1	6,030	0.00%
2020/04/01	1	42.00	1	42.35	41.70	0	5,971	0.00%
2020/03/31	10	39.50	11	39.96	40.45	-1	5,882	-0.02%
2020/03/30	1	37.90	3	37.82	38.30	-2	5,801	-0.03%
2020/03/27	6	37.62	17	37.48	36.75	-11	5,793	-0.19%
2020/03/25	2	35.63	2	35.95	35.60	0	5,689	0.00%
2020/03/23	0	0.00	1	31.05	31.10	-1	5,890	-0.02%
2020/03/19	0	0.00	1	33.00	31.05	-1	5,957	-0.02%
2020/03/18	6	35.37	3	35.23	34.50	3	5,950	0.05%
2020/03/17	4	35.78	1	35.20	35.20	3	6,035	0.05%
2020/03/16	1	41.10	0	0.00	39.00	1	6,167	0.02%
2020/03/13	1	40.00	23	40.43	42.75	-22	6,130	-0.36%
2020/03/12	11	45.17	0	0.00	44.15	11	6,072	0.18%
2020/03/11	3	49.75	2	50.20	48.95	1	6,103	0.02%
2020/03/10	0.1	49.40	1	48.00	49.60	-0.9	6,198	-0.01%
2020/03/09	1	49.20	1	49.50	49.20	0	6,206	0.00%
2020/03/06	1	52.30	1	52.70	52.70	0	6,156	0.00%
2020/03/05	7	52.96	1	53.30	52.50	6	6,247	0.10%
2020/03/03	1	53.70	1	52.60	52.60	0	6,535	0.00%
2020/03/02	0	0.00	1	52.80	52.80	-1	6,924	-0.01%
2020/02/24	2	55.60	2	55.80	55.80	0	6,912	0.00%
2020/02/21	0	0.00	14	54.95	54.20	-14	6,832	-0.20%
2020/02/20	1	54.30	0	0.00	54.10	1	7,202	0.01%
2020/02/19	0	0.00	1	53.00	53.70	-1	7,179	-0.01%
2020/02/18	1	52.90	5	54.10	52.40	-4	7,190	-0.06%
2020/02/17	0	0.00	8	53.78	54.20	-8	7,103	-0.11%
2020/02/14	0	0.00	3	53.40	53.00	-3	7,021	-0.04%
2020/02/12	2	51.80	2	52.75	52.70	0	6,933	0.00%
2020/02/11	4	50.84	10	50.95	51.20	-6	6,750	-0.09%
2020/02/10	4	49.35	0	0.00	48.75	4	6,657	0.06%
2020/02/07	5	50.78	12	51.12	50.20	-7	6,601	-0.11%
2020/02/06	13	49.65	5	51.22	51.30	8	6,432	0.12%
2020/02/05	0	0.00	1	47.20	46.65	-1	6,383	-0.02%
2020/02/04	4	46.59	7	47.06	47.20	-3	6,436	-0.05%
2020/01/31	3	46.18	8	46.09	47.00	-5	6,613	-0.08%
2020/01/30	6	46.23	1	45.55	45.55	5	6,898	0.07%
2020/01/20	2	50.40	0	0.00	50.60	2	7,056	0.03%
2020/01/17	0	0.00	1	49.70	50.00	-1	7,249	-0.01%
2020/01/16	5	48.94	0	0.00	48.90	5	7,378	0.07%
2020/01/14	0	0.00	1	50.20	50.30	-1	7,691	-0.01%
2020/01/13	0	0.00	4	49.66	49.65	-4	7,794	-0.05%
2020/01/08	0	0.00	1	48.50	47.95	-1	8,495	-0.01%
2020/01/07	1	48.35	1	48.20	47.95	0	8,524	0.00%
2020/01/03	1	51.00	2	51.40	51.00	-1	8,427	-0.01%
2019/12/27	2	52.10	0	0.00	52.40	2	8,438	0.02%
2019/12/25	1	51.60	0	0.00	51.90	1	8,516	0.01%
2019/12/24	8	52.21	0	0.00	51.80	8	8,553	0.09%
2019/12/23	4	52.75	0	0.00	52.20	4	8,517	0.05%
2019/12/19	6	53.20	0	0.00	54.10	6	8,595	0.07%
2019/12/18	1	54.90	3	54.10	54.40	-2	8,588	-0.02%
2019/12/17	1	55.40	9	55.43	56.00	-8	8,552	-0.09%
2019/12/16	3	54.00	0	0.00	53.90	3	8,580	0.03%
2019/12/12	10	55.00	10	54.90	55.00	0	9,032	0.00%
2019/12/11	9	55.00	11	55.09	54.70	-2	9,316	-0.02%
2019/12/10	5	53.54	0	0.00	53.40	5	9,089	0.06%
2019/12/05	0	0.00	2	53.65	54.00	-2	9,346	-0.02%
2019/12/02	1	51.50	0	0.00	51.40	1	9,286	0.01%
2019/11/28	7	54.36	8	53.89	53.50	-1	9,071	-0.01%
2019/11/27	18	53.88	19	53.29	54.00	-1	8,916	-0.01%
2019/11/26	5	51.08	2	51.10	50.40	3	8,457	0.04%
2019/11/25	0	0.00	1	49.90	49.70	-1	8,368	-0.01%
2019/11/20	2	52.20	2	51.10	50.90	0	8,143	0.00%
2019/11/19	18	51.19	14	51.46	50.70	4	7,953	0.05%
2019/11/15	6	47.73	10	48.46	48.40	-4	7,428	-0.05%
2019/11/14	4	46.80	0	0.00	46.80	4	7,373	0.05%
2019/11/13	0	0.00	3	47.80	48.00	-3	7,338	-0.04%
2019/11/12	7	46.99	4	47.51	47.50	3	7,295	0.04%
2019/11/07	0	0.00	1	47.40	47.50	-1	7,151	-0.01%
2019/10/29	1	47.45	1	48.60	48.80	0	6,787	0.00%
2019/10/28	0	0.00	1	48.55	48.40	-1	6,693	-0.01%
2019/10/25	1	47.75	1	48.55	49.30	0	6,506	0.00%
2019/10/24	0	0.00	51	47.99	47.90	-51	6,327	-0.81%
2019/10/23	1	47.10	0	0.00	47.30	1	6,254	0.02%
2019/10/18	5	45.91	11	45.40	45.45	-6	5,877	-0.10%
2019/10/17	16	44.75	10	45.49	45.50	6	5,737	0.10%
2019/10/16	3	42.25	21	43.63	44.15	-18	5,387	-0.33%
2019/10/15	6	41.48	7	41.56	41.85	-1	5,208	-0.02%
2019/10/14	6	40.58	3	41.23	41.20	3	5,262	0.06%
2019/10/08	5	40.68	7	40.77	40.35	-2	5,197	-0.04%
2019/10/07	10	41.30	3	41.00	41.00	7	5,198	0.13%
2019/10/04	1	41.35	0	0.00	40.85	1	5,159	0.02%
2019/10/03	7	40.94	0	0.00	41.15	7	5,142	0.14%
2019/10/02	10	40.85	2	40.80	41.45	8	5,109	0.16%
2019/10/01	14	41.08	0	0.00	41.20	14	5,084	0.28%
2019/09/27	1	43.50	0	0.00	41.90	1	5,013	0.02%
2019/09/25	0	0.00	2	43.35	43.20	-2	4,941	-0.04%
2019/09/24	10	43.60	1	43.55	43.00	9	4,951	0.18%
2019/09/20	10	44.50	2	45.30	44.75	8	4,749	0.17%
2019/09/19	3	45.45	0	0.00	45.65	3	4,597	0.07%
2019/09/18	11	46.06	1	45.20	45.75	10	4,439	0.23%
2019/09/16	15	43.76	33	43.95	45.20	-18	3,920	-0.46%
2019/09/12	6	42.64	1	41.90	42.15	5	3,511	0.14%
2019/09/11	14	41.85	21	42.57	42.05	-7	3,488	-0.20%
2019/09/10	25	41.97	19	42.22	41.40	6	3,321	0.18%
2019/09/09	11	41.70	9	42.01	41.70	2	3,118	0.06%
2019/09/06	17	41.24	25	41.24	41.25	-8	3,022	-0.26%
2019/09/05	7	39.79	1	40.10	39.90	6	2,886	0.21%
2019/09/04	1	39.80	0	0.00	39.45	1	2,883	0.03%
2019/09/03	4	39.78	9	39.52	39.50	-5	2,917	-0.17%
2019/09/02	1	39.25	3	39.17	39.15	-2	2,882	-0.07%
2019/08/30	11	38.79	8	38.67	39.05	3	2,878	0.10%
2019/08/27	3	38.57	1	38.15	37.85	2	2,833	0.07%
2019/08/26	1	37.85	0	0.00	37.85	1	2,821	0.04%
2019/08/21	0	0.00	2	37.48	37.20	-2	2,807	-0.07%
2019/08/19	2	38.55	0	0.00	38.10	2	2,706	0.07%
2019/08/16	1	38.30	0	0.00	38.25	1	2,682	0.04%
2019/08/15	0	0.00	2	37.83	37.70	-2	2,679	-0.07%
2019/08/14	1	38.65	0	0.00	38.50	1	2,682	0.04%
2019/08/13	0	0.00	4	38.38	38.40	-4	2,692	-0.15%
2019/08/12	3	38.43	0	0.00	38.60	3	2,728	0.11%
2019/08/02	5	38.45	5	38.65	39.00	0	2,862	0.00%
2019/08/01	2	39.35	1	39.45	39.35	1	2,902	0.03%
2019/07/30	10	40.51	5	39.40	39.30	5	2,961	0.17%
2019/07/29	11	43.15	1	42.85	42.85	10	2,792	0.36%
2019/07/26	4	43.18	0	0.00	43.60	4	2,789	0.14%
2019/07/25	6	42.85	11	43.19	43.45	-5	2,815	-0.18%
2019/07/24	0	0.00	8	42.61	42.45	-8	2,887	-0.28%
2019/07/23	7	42.50	9	42.61	41.80	-2	2,935	-0.07%
2019/07/22	12	41.85	8	42.06	41.60	4	3,038	0.13%
2019/07/19	9	41.44	1	42.30	41.55	8	3,312	0.24%
2019/07/18	1	41.75	2	42.05	41.65	-1	3,414	-0.03%
2019/07/17	3	42.22	5	42.70	42.35	-2	3,486	-0.06%
2019/07/16	7	42.22	6	42.45	42.65	1	3,523	0.03%
2019/07/12	0	0.00	1	40.70	40.55	-1	4,255	-0.02%
2019/07/11	1	41.10	0	0.00	40.75	1	4,576	0.02%
2019/07/10	5	40.40	1	40.50	40.55	4	4,564	0.09%
2019/07/09	1	40.50	0	0.00	40.45	1	4,560	0.02%
2019/07/03	0	0.00	6	40.75	40.70	-6	4,695	-0.13%
2019/07/02	0	0.00	3	41.07	41.15	-3	4,833	-0.06%
2019/07/01	4	40.60	0	0.00	40.55	4	4,955	0.08%
2019/06/26	2	39.08	0	0.00	39.20	2	5,018	0.04%
2019/06/25	0	0.00	5	39.85	39.60	-5	5,012	-0.10%
2019/06/24	6	40.17	4	39.98	40.25	2	5,065	0.04%
2019/06/21	2	41.55	4	40.66	40.20	-2	5,090	-0.04%
2019/06/20	1	40.90	1	41.35	41.30	0	5,067	0.00%
2019/06/19	1	40.65	0	0.00	40.65	1	5,066	0.02%
2019/06/17	6	40.84	0	0.00	40.80	6	5,115	0.12%
2019/06/12	1	40.00	1	40.80	40.10	0	5,137	0.00%
2019/06/11	2	41.00	12	40.72	40.30	-10	5,115	-0.20%
2019/06/10	7	40.15	0	0.00	39.95	7	5,075	0.14%
2019/06/06	0	0.00	11	39.86	39.85	-11	5,065	-0.22%
2019/06/05	11	40.16	1	40.20	40.05	10	5,062	0.20%
2019/05/31	3	39.65	7	39.66	39.60	-4	5,089	-0.08%
2019/05/30	2	39.90	0	0.00	39.50	2	5,077	0.04%
2019/05/27	0	0.00	1	38.30	38.40	-1	5,090	-0.02%
2019/05/24	6	38.88	0	0.00	38.70	6	5,110	0.12%
2019/05/23	1	38.30	0	0.00	38.50	1	5,114	0.02%
2019/05/22	0	0.00	1	39.00	39.00	-1	5,140	-0.02%
2019/05/20	0	0.00	1	38.15	38.30	-1	5,362	-0.02%
2019/05/17	1	38.55	0	0.00	38.80	1	5,404	0.02%
2019/05/16	0	0.00	3	39.73	39.40	-3	5,380	-0.06%
2019/05/14	2	39.50	0	0.00	39.80	2	5,360	0.04%
2019/05/13	2	39.88	1	39.70	39.90	1	5,335	0.02%
2019/05/10	2	41.10	1	40.80	40.70	1	5,261	0.02%
2019/05/08	1	43.10	0	0.00	42.35	1	5,119	0.02%
2019/05/07	3	44.18	4	44.31	44.10	-1	5,002	-0.02%
2019/05/06	0	0.00	2	44.50	44.20	-2	4,999	-0.04%
2019/05/03	1	45.60	1	45.60	45.65	0	5,010	0.00%
2019/05/02	3	45.30	0	0.00	45.35	3	4,974	0.06%
2019/04/30	1	44.95	8	43.71	46.60	-7	4,917	-0.14%
2019/04/29	2	45.63	2	45.25	45.20	0	4,760	0.00%
2019/04/26	4	46.25	2	47.53	46.55	2	4,680	0.04%
2019/04/25	4	48.19	0	0.00	46.95	4	4,559	0.09%
2019/04/23	1	49.70	0	0.00	51.40	1	4,141	0.02%
2019/04/22	2	51.70	0	0.00	50.90	2	4,052	0.05%
2019/04/19	10	53.02	6	53.15	52.30	4	3,967	0.10%
2019/04/18	45	51.73	44	52.11	52.90	1	3,686	0.03%
2019/04/17	0	0.00	6	49.53	50.60	-6	3,166	-0.19%
2019/04/15	0	0.00	2	44.80	44.70	-2	2,905	-0.07%
2019/04/12	0	0.00	2	44.85	44.40	-2	2,918	-0.07%
2019/04/10	2	46.00	0	0.00	45.80	2	2,898	0.07%
2019/04/09	2	46.70	0	0.00	45.75	2	2,871	0.07%
2019/04/08	9	48.83	8	49.04	48.45	1	2,808	0.04%
2019/04/03	9	46.68	13	46.93	47.25	-4	2,703	-0.15%
2019/04/02	0	0.00	1	45.30	44.70	-1	2,546	-0.04%
2019/04/01	8	45.06	0	0.00	44.70	8	2,545	0.31%
2019/03/13	0	0.00	3	41.30	41.25	-3	2,970	-0.10%
2019/02/20	1	42.75	0	0.00	43.45	1	3,498	0.03%
2019/01/30	0	0.00	1	44.00	44.10	-1	3,246	-0.03%
2019/01/25	1	44.30	1	44.50	44.00	0	3,277	0.00%
2019/01/24	1	44.20	0	0.00	44.20	1	3,246	0.03%
2019/01/04	1	40.45	0	0.00	40.70	1	3,153	0.03%
2018/12/27	0	0.00	2	43.30	43.15	-2	3,309	-0.06%
2018/12/21	0	0.00	1	43.40	45.45	-1	3,470	-0.03%
2018/12/20	0	0.00	3	44.00	43.90	-3	3,499	-0.09%
2018/12/19	0	0.00	5	45.85	45.85	-5	3,503	-0.14%
2018/12/13	5	47.55	0	0.00	47.90	5	3,935	0.13%
2018/12/12	1	51.70	6	49.40	47.55	-5	4,138	-0.12%
2018/12/11	5	47.50	2	46.70	49.50	3	4,085	0.07%
2018/12/10	2	46.10	0	0.00	45.60	2	3,999	0.05%
2018/12/07	1	49.25	0	0.00	48.40	1	3,917	0.03%
2018/11/20	2	44.80	0	0.00	44.80	2	3,232	0.06%
2018/11/16	0	0.00	6	44.55	44.50	-6	3,103	-0.19%
2018/11/15	6	41.50	0	0.00	41.80	6	3,033	0.20%
2018/11/02	0	0.00	2	42.10	42.80	-2	3,093	-0.06%
2018/10/25	1	40.60	0	0.00	40.65	1	3,101	0.03%
2018/10/24	1	43.30	0	0.00	42.90	1	3,111	0.03%
2018/10/16	1	45.20	1	44.90	44.25	0	3,205	0.00%
2018/10/11	1	42.60	2	43.00	42.60	-1	3,196	-0.03%
2018/10/02	2	53.70	0	0.00	53.20	2	3,079	0.06%
2018/09/21	8	56.36	8	56.54	55.70	0	2,757	0.00%
2018/09/20	21	57.20	22	57.84	56.10	-1	2,679	-0.04%
2018/09/18	0	0.00	6	55.05	55.70	-6	2,297	-0.26%
2018/09/17	0	0.00	2	52.45	53.90	-2	2,058	-0.10%
2018/08/23	1	47.60	0	0.00	47.80	1	2,337	0.04%
2018/08/10	0	0.00	1	52.50	52.70	-1	2,700	-0.04%
2018/08/02	0	0.00	7	53.10	51.90	-7	2,798	-0.25%
2018/07/31	1	54.90	0	0.00	55.00	1	2,811	0.04%
2018/07/30	5	56.90	0	0.00	56.30	5	2,768	0.18%
2018/07/25	2	55.50	0	0.00	54.30	2	2,642	0.08%
2018/07/19	0	0.00	2	54.30	54.20	-2	2,633	-0.08%
2018/07/12	2	51.95	0	0.00	51.80	2	2,519	0.08%
2018/06/12	1	56.50	0	0.00	56.40	1	2,522	0.04%
2018/06/11	1	57.50	0	0.00	57.70	1	2,603	0.04%
2018/06/08	2	58.15	0	0.00	57.80	2	2,846	0.07%
2018/06/06	0	0.00	1	59.40	59.00	-1	3,147	-0.03%
2018/06/04	1	59.40	1	59.30	58.80	0	3,278	0.00%
2018/05/31	1	58.10	0	0.00	57.50	1	3,234	0.03%
2018/05/30	1	60.90	1	61.10	58.50	0	3,228	0.00%
2018/05/29	7	59.57	0	0.00	59.60	7	3,124	0.22%
2018/05/28	1	57.50	1	59.60	60.00	0	3,067	0.00%
2018/05/22	5	56.84	7	56.81	56.60	-2	2,916	-0.07%
2018/05/09	2	55.30	0	0.00	54.10	2	2,922	0.07%
2018/05/02	0	0.00	2	49.95	50.30	-2	3,022	-0.07%
2018/04/16	1	52.40	0	0.00	52.20	1	3,275	0.03%
2018/04/13	0	0.00	5	53.20	53.10	-5	3,345	-0.15%
2018/04/12	1	53.50	0	0.00	53.60	1	3,390	0.03%
2018/04/03	2	53.80	0	0.00	54.30	2	3,478	0.06%
2018/04/02	3	55.50	0	0.00	54.60	3	3,484	0.09%
2018/03/31	1	57.00	13	56.78	55.80	-12	3,507	-0.34%
2018/03/30	0	0.00	1	55.90	56.20	-1	3,658	-0.03%
2018/03/26	1	54.10	0	0.00	54.30	1	3,724	0.03%
2018/03/22	3	56.00	0	0.00	55.40	3	3,776	0.08%
2018/03/21	3	56.80	2	57.50	56.80	1	3,781	0.03%
2018/03/19	1	56.00	1	56.90	57.30	0	3,837	0.00%
2018/03/16	3	56.60	1	57.30	56.10	2	3,883	0.05%
2018/03/15	1	57.50	1	57.40	57.70	0	3,907	0.00%
2018/03/14	6	55.80	4	56.23	57.10	2	3,863	0.05%
2018/03/13	2	54.70	0	0.00	54.30	2	3,681	0.05%
2018/03/12	7	55.66	0	0.00	54.80	7	3,709	0.19%
2018/03/09	1	53.50	9	53.91	55.00	-8	3,552	-0.23%
2018/03/06	1	50.20	0	0.00	50.20	1	3,825	0.03%
2018/01/22	4	52.30	4	52.10	52.30	0	4,118	0.00%
2018/01/19	0	0.00	6	52.20	52.10	-6	4,146	-0.14%
2018/01/18	1	52.10	1	52.60	52.60	0	4,144	0.00%
2018/01/09	0	0.00	5	51.70	51.70	-5	4,129	-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

合庫-三重券商分點個股進出
合庫-三重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

合庫-三重 券商分點個股進出 合庫-三重 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

合庫-三重券商分點個股進出
合庫-三重券商分點全部個股操作績效/獲利分析