景碩 (3189)-元富-成功券商分點個股進出

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
97.9
漲跌
▲0.9
漲幅
+0.93%
成交量
1,567張
產業
上市半導體類股
1384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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	1	97.60	0	0.00	97.90	1	3,272	0.03%
2024/04/26	0.1	97.00	0	0.00	97.00	0.1	3,299	0.00%
2024/04/25	1.2	96.66	1	97.60	96.80	0.2	3,312	0.01%
2024/04/24	1	97.30	0	97.83	97.10	1	3,321	0.03%
2024/04/22	0.1	94.20	25	94.50	94.50	-25	3,319	-0.75%
2024/04/19	3.1	94.29	3	95.57	94.00	0.1	3,302	0.00%
2024/04/18	0	0.00	1	96.10	95.80	-1	3,262	-0.03%
2024/04/17	0.1	97.10	0	97.23	97.50	0.1	3,248	0.00%
2024/04/16	4.2	95.97	1	95.90	96.00	3.2	3,277	0.10%
2024/04/15	0.1	97.25	0	0.00	97.20	0.1	3,263	0.00%
2024/04/12	4.1	98.39	0	98.60	97.80	4.1	3,248	0.13%
2024/04/11	0	0.00	1	100.50	101.00	-1	3,219	-0.03%
2024/04/10	2.1	100.27	0	0.00	99.70	2.1	3,225	0.07%
2024/04/08	4.1	100.16	0	0.00	101.00	4.1	3,226	0.13%
2024/04/03	3	102.33	3	102.34	102.00	0	3,206	0.00%
2024/04/02	0	0.00	4	102.62	103.00	-4	3,189	-0.13%
2024/04/01	1	101.50	1	101.49	101.50	0	3,171	0.00%
2024/03/29	0	0.00	0	99.80	98.70	0	3,152	0.00%
2024/03/28	3.2	99.07	0	0.00	98.90	3.2	3,145	0.10%
2024/03/27	0.2	99.00	1	99.98	99.40	-0.8	3,142	-0.03%
2024/03/26	1	100.50	0	0.00	99.70	1	3,197	0.03%
2024/03/25	4	101.25	0	0.00	101.00	4	3,265	0.12%
2024/03/22	8	102.00	3	102.33	101.50	5	3,343	0.15%
2024/03/21	0.5	102.00	1	103.00	101.50	-0.5	3,434	-0.01%
2024/03/20	4.2	102.38	12	101.75	103.00	-7.8	3,478	-0.22%
2024/03/19	7.2	99.21	6	99.32	99.30	1.2	3,381	0.03%
2024/03/18	1.5	95.47	5	97.15	98.00	-3.5	3,289	-0.11%
2024/03/15	7.3	93.63	1	93.00	92.10	6.3	3,205	0.20%
2024/03/14	1.1	94.79	0	0.00	94.40	1.1	3,154	0.03%
2024/03/13	0.2	95.73	1	95.80	94.80	-0.8	3,147	-0.03%
2024/03/12	5.1	97.40	7.1	99.02	96.70	-2	3,150	-0.06%
2024/03/11	0	0.00	5.1	97.41	98.20	-5.1	3,156	-0.16%
2024/03/08	1	97.20	3.1	96.21	97.00	-2.1	3,218	-0.06%
2024/03/07	5.2	94.28	1	94.10	93.80	4.2	3,206	0.13%
2024/03/06	1.1	95.42	0	0.00	95.10	1.1	3,222	0.03%
2024/03/05	1.1	96.15	0	0.00	96.20	1.1	3,234	0.03%
2024/03/04	2	97.10	0	0.00	96.80	2	3,272	0.06%
2024/03/01	0	0.00	3	97.33	96.90	-3	3,278	-0.09%
2024/02/29	0.1	96.90	1	96.00	96.70	-1	3,317	-0.03%
2024/02/27	3.4	97.84	0	0.00	96.20	3.4	3,302	0.10%
2024/02/26	7	99.66	0	0.00	99.20	7	3,266	0.21%
2024/02/23	3.2	100.05	0	0.00	98.80	3.2	3,289	0.10%
2024/02/22	0.1	101.50	0	0.00	100.50	0.1	3,360	0.00%
2024/02/21	4	101.50	0	0.00	101.50	4	3,360	0.12%
2024/02/20	5	102.00	1	103.50	102.00	4	3,383	0.12%
2024/02/19	2	105.25	9	104.00	104.00	-7	3,367	-0.21%
2024/02/16	1	102.00	0	0.00	102.00	1	3,341	0.03%
2024/02/15	4	101.00	0	0.00	101.00	4	3,344	0.12%
2024/02/05	1	101.00	0	0.00	101.00	1	3,353	0.03%
2024/02/02	0	0.00	1	101.50	102.50	-1	3,370	-0.03%
2024/02/01	1	99.70	1	101.00	100.50	0	3,348	0.00%
2024/01/31	3	100.50	0	0.00	100.50	3	3,349	0.09%
2024/01/30	7.5	104.40	10.1	106.65	103.50	-2.6	3,341	-0.08%
2024/01/29	0.1	102.00	1	101.50	101.50	-1	3,102	-0.03%
2024/01/26	6	100.78	1	100.50	100.00	5	3,122	0.16%
2024/01/24	0	0.00	3	100.50	100.50	-3	3,168	-0.09%
2024/01/23	0	0.00	3.6	101.41	101.50	-3.6	3,285	-0.11%
2024/01/22	9	99.93	10	99.22	100.00	-1	3,233	-0.03%
2024/01/19	3	97.70	4	97.50	98.40	-1	3,225	-0.03%
2024/01/18	2.2	95.64	0	0.00	95.70	2.2	3,263	0.07%
2024/01/17	3	96.40	2	96.65	96.00	1	3,291	0.03%
2024/01/16	1	96.40	1	97.10	97.90	0	3,285	0.00%
2024/01/15	0	0.00	26	97.08	97.10	-26	3,278	-0.79%
2024/01/12	2.3	95.83	0	0.00	95.70	2.3	3,286	0.07%
2024/01/10	3	96.98	0	0.00	96.40	3	3,311	0.09%
2024/01/09	6	98.57	10	98.84	98.60	-4	3,279	-0.12%
2024/01/08	26	98.20	27	98.82	97.80	-1	3,279	-0.03%
2024/01/05	0	97.80	0	0.00	97.10	0	3,300	0.00%
2024/01/04	2	97.55	0	0.00	97.70	2	3,316	0.06%
2024/01/03	1	97.20	1	98.20	97.80	0	3,327	0.00%
2024/01/02	3	98.73	0	0.00	98.20	3	3,316	0.09%
2023/12/29	3	99.53	1	99.80	99.70	2	3,300	0.06%
2023/12/28	2	99.60	1	99.80	99.50	1	3,302	0.03%
2023/12/27	1	99.60	0	0.00	99.60	1	3,320	0.03%
2023/12/26	0	100.50	0	0.00	100.50	0	3,327	0.00%
2023/12/25	1	100.00	1	100.00	100.00	0	3,355	0.00%
2023/12/22	1	99.80	1	99.20	99.10	0	3,356	0.00%
2023/12/21	2	99.90	1	99.40	99.60	1	3,369	0.03%
2023/12/20	1	98.70	1	99.70	98.70	0	3,275	0.00%
2023/12/19	0	97.40	1	96.50	98.30	-1	3,213	-0.03%
2023/12/18	4	99.62	0	0.00	97.70	4	3,130	0.13%
2023/12/15	1	101.00	1	101.50	101.50	0	3,048	0.00%
2023/12/14	0	0.00	0	102.00	102.00	0	2,953	0.00%
2023/12/08	0	103.50	0	0.00	102.50	0	3,048	0.00%
2023/12/07	1.2	102.08	1	102.50	101.50	0.2	3,059	0.01%
2023/12/06	1	102.50	1.2	103.00	101.50	-0.2	3,040	-0.01%
2023/12/05	10	104.00	10	104.50	104.50	0	2,998	0.00%
2023/12/04	0	0.00	13	101.81	102.50	-13	2,940	-0.44%
2023/12/01	1	100.50	0	0.00	100.50	1	2,932	0.03%
2023/11/30	3	98.77	0	0.00	98.90	3	2,907	0.10%
2023/11/29	3	98.93	8	99.04	99.30	-5	2,894	-0.17%
2023/11/28	3	97.00	2	97.30	98.00	1	2,858	0.03%
2023/11/27	3	97.70	2	98.95	96.40	1	2,838	0.04%
2023/11/24	2	97.50	3	97.43	97.70	-1	2,792	-0.04%
2023/11/23	2.1	97.15	0	0.00	96.90	2.1	2,815	0.07%
2023/11/22	3	96.87	0	0.00	96.80	3	2,807	0.11%
2023/11/21	11.1	99.53	25	98.57	98.40	-14	2,789	-0.50%
2023/11/17	7	96.57	6	97.40	96.50	1	2,715	0.04%
2023/11/16	11	96.59	8	96.56	96.80	3	2,681	0.11%
2023/11/15	5	96.20	8	95.99	96.20	-3	2,676	-0.11%
2023/11/14	8	94.89	6	95.53	94.90	2	2,653	0.08%
2023/11/13	11	95.48	14.5	94.97	95.60	-3.5	2,651	-0.13%
2023/11/10	11	93.00	8	93.55	92.90	3	2,632	0.11%
2023/11/09	7.1	94.75	0	0.00	94.60	7.1	2,604	0.27%
2023/11/08	15	95.52	10	96.10	95.40	5	2,662	0.19%
2023/11/07	2	95.70	2	96.25	95.50	0	2,646	0.00%
2023/11/06	10	97.80	12	98.68	97.80	-2	2,627	-0.08%
2023/11/03	10	98.70	16	97.37	98.70	-6	2,610	-0.23%
2023/11/02	17	96.55	13	96.65	96.50	4	2,579	0.16%
2023/11/01	8	95.75	5	96.00	96.00	3	2,564	0.12%
2023/10/31	7	95.91	0	0.00	94.80	7	2,548	0.27%
2023/10/30	0.1	94.90	0	0.00	94.20	0.1	2,556	0.00%
2023/10/27	9.1	96.67	0	0.00	95.10	9.1	2,675	0.34%
2023/10/26	1.3	95.07	0	0.00	96.20	1.3	2,731	0.05%
2023/10/25	5.3	98.26	0	0.00	97.70	5.3	2,717	0.19%
2023/10/24	2.1	100.52	0	0.00	99.90	2.1	2,780	0.07%
2023/10/23	0.1	101.50	0	0.00	101.00	0.1	2,819	0.00%
2023/10/20	0.1	101.00	0	0.00	101.00	0.1	2,879	0.00%
2023/10/19	0.1	102.00	0	0.00	101.50	0.1	2,931	0.00%
2023/10/18	0.1	102.50	0	0.00	101.50	0.1	3,003	0.00%
2023/10/17	0.1	102.50	0	0.00	102.00	0.1	3,050	0.00%
2023/10/16	0.1	102.00	0	0.00	101.50	0.1	3,354	0.00%
2023/10/13	1.1	103.57	0	0.00	103.00	1.1	3,733	0.03%
2023/10/12	3.1	104.35	1	105.50	105.50	2.1	3,766	0.06%
2023/10/11	0.1	106.00	0	0.00	105.00	0.1	3,821	0.00%
2023/10/06	2	108.00	0	0.00	107.50	2	3,975	0.05%
2023/10/05	0	0.00	1	108.50	108.50	-1	4,096	-0.02%
2023/10/04	1	105.50	0	0.00	107.00	1	4,141	0.02%
2023/10/03	2.1	106.77	2	107.75	106.50	0.1	4,150	0.00%
2023/10/02	2	108.50	1	109.50	108.00	1	4,173	0.02%
2023/09/28	0	0.00	3	108.17	108.50	-3	4,182	-0.07%
2023/09/27	0.1	105.50	0	0.00	105.00	0.1	4,198	0.00%
2023/09/26	3	106.50	2	106.25	105.50	1	4,207	0.02%
2023/09/25	0.1	110.00	1	111.00	109.50	-0.9	4,208	-0.02%
2023/09/21	2	110.25	0	0.00	110.50	2	4,203	0.05%
2023/09/20	3	112.13	0	0.00	110.50	3	4,210	0.07%
2023/09/19	1	112.50	2	113.50	113.00	-1	4,184	-0.02%
2023/09/18	0	0.00	7	113.43	113.50	-7	4,212	-0.17%
2023/09/15	9.1	112.61	2	113.00	113.50	7.1	4,225	0.17%
2023/09/14	3	111.83	1	112.00	111.50	2	4,173	0.05%
2023/09/13	2	110.00	1	110.00	110.00	1	4,150	0.02%
2023/09/12	0.1	108.50	0	0.00	109.50	0.1	4,155	0.00%
2023/09/11	0.1	108.50	0	0.00	108.50	0.1	4,186	0.00%
2023/09/08	0.1	108.00	0	0.00	108.50	0.1	4,233	0.00%
2023/09/07	2.1	108.99	2	108.00	108.50	0.1	4,262	0.00%
2023/09/06	8	110.19	12	109.71	110.00	-4	4,251	-0.09%
2023/09/05	2	108.00	6	108.25	109.00	-4	4,240	-0.09%
2023/09/04	1	108.00	4	107.75	108.50	-3	4,288	-0.07%
2023/09/01	2	107.25	1	107.00	107.00	1	4,337	0.02%
2023/08/31	0	0.00	1	106.50	106.00	-1	4,360	-0.02%
2023/08/30	0	0.00	1	107.50	105.50	-1	4,449	-0.02%
2023/08/29	0	0.00	1	104.50	106.00	-1	4,587	-0.02%
2023/08/28	3	102.00	1	102.50	102.50	2	4,584	0.04%
2023/08/25	0.1	103.50	0	0.00	101.50	0.1	4,632	0.00%
2023/08/24	1	105.50	4	104.75	105.00	-3	4,670	-0.06%
2023/08/23	0.1	102.74	2	102.50	103.00	-1.9	4,823	-0.04%
2023/08/22	1.1	102.50	0	0.00	102.50	1.1	4,965	0.02%
2023/08/21	0.1	102.50	0	0.00	102.00	0.1	5,160	0.00%
2023/08/18	0	0.00	1	103.50	103.00	-1	5,180	-0.02%
2023/08/17	0.1	101.50	1	103.00	103.00	-1	5,219	-0.02%
2023/08/16	2.1	101.51	0	0.00	102.50	2.1	5,227	0.04%
2023/08/15	0.1	101.50	1	102.50	101.50	-1	5,251	-0.02%
2023/08/14	4.1	101.38	1	101.00	101.00	3.1	5,294	0.06%
2023/08/11	0.1	105.50	0	0.00	105.50	0.1	5,265	0.00%
2023/08/10	3.1	105.34	0	0.00	104.50	3.1	5,294	0.06%
2023/08/09	1.1	107.48	1	107.50	107.00	0.1	5,297	0.00%
2023/08/08	3.2	106.19	0	0.00	106.00	3.2	5,285	0.06%
2023/08/07	1.1	106.52	1	107.50	107.50	0.1	5,304	0.00%
2023/08/04	1.1	107.98	0	0.00	108.50	1.1	5,292	0.02%
2023/08/02	1	108.50	4	109.63	108.50	-3	5,317	-0.06%
2023/08/01	4.1	108.36	13	108.27	107.00	-9	5,279	-0.17%
2023/07/31	5.2	105.38	4	106.63	103.50	1.2	5,192	0.02%
2023/07/28	1.1	106.00	5.1	106.00	106.50	-4	5,139	-0.08%
2023/07/27	6.2	106.62	2	106.75	106.50	4.2	5,160	0.08%
2023/07/26	7.2	109.79	24	109.29	109.00	-16.9	5,209	-0.32%
2023/07/25	8.1	110.81	6	112.17	110.00	2.1	5,305	0.04%
2023/07/24	3.2	111.21	7	111.79	110.50	-3.9	5,305	-0.07%
2023/07/21	6.1	110.42	1	111.00	110.00	5.1	5,361	0.10%
2023/07/20	2.1	113.24	1	114.00	112.50	1.1	5,399	0.02%
2023/07/19	11.2	114.86	2	117.50	113.50	9.2	5,363	0.17%
2023/07/18	38.1	120.25	17.1	118.74	120.50	21	5,106	0.41%
2023/07/17	2	113.25	1	113.00	113.50	1	4,771	0.02%
2023/07/14	2	112.00	1	112.50	111.50	1	4,833	0.02%
2023/07/13	5	110.70	8	110.63	110.00	-3	4,768	-0.06%
2023/07/12	5	112.80	2	114.75	113.50	3	4,617	0.07%
2023/07/11	0	116.50	1	116.00	115.50	-1	4,515	-0.02%
2023/07/07	1.1	114.52	1	115.50	115.50	0.1	4,487	0.00%
2023/07/06	1	116.50	1	117.50	117.00	0	4,488	0.00%
2023/07/05	0	0.00	2	117.75	117.00	-2	4,484	-0.04%
2023/07/04	0	116.00	1	117.50	117.00	-1	4,497	-0.02%
2023/07/03	2	116.75	1	118.00	117.00	1	4,518	0.02%
2023/06/30	0	0.00	61	115.98	116.50	-61	4,545	-1.34%
2023/06/29	0	0.00	1	114.00	115.00	-1	4,603	-0.02%
2023/06/28	2.1	113.49	3	114.50	112.00	-0.9	4,609	-0.02%
2023/06/27	3	114.17	2	115.75	113.50	1	4,635	0.02%
2023/06/26	3	115.33	2	115.75	116.50	1	4,656	0.02%
2023/06/21	1	115.00	2	115.50	115.50	-1	4,835	-0.02%
2023/06/20	22	115.59	1	116.50	116.50	21	4,878	0.43%
2023/06/19	4	114.88	2	116.00	114.50	2	5,026	0.04%
2023/06/16	3.2	115.20	0	0.00	115.00	3.2	5,101	0.06%
2023/06/15	4	117.38	6	118.00	116.50	-2	5,109	-0.04%
2023/06/14	1	117.00	3	116.33	117.00	-2	5,097	-0.04%
2023/06/13	1	114.50	2	115.00	115.00	-1	5,123	-0.02%
2023/06/12	0	0.00	2	112.50	113.50	-2	5,181	-0.04%
2023/06/09	0	111.50	5	111.50	112.00	-5	5,216	-0.10%
2023/06/08	6.1	113.01	6	112.50	111.50	0.1	5,251	0.00%
2023/06/07	2	116.00	2	116.00	116.00	0	5,260	0.00%
2023/06/06	3	118.00	27	117.57	117.50	-24	5,269	-0.46%
2023/06/05	6.5	118.73	7	119.36	119.00	-0.5	5,305	-0.01%
2023/06/02	11	118.55	7	118.36	118.00	4	5,298	0.08%
2023/05/31	3	115.83	2	116.25	116.50	1	5,425	0.02%
2023/05/30	0	0.00	8	116.00	115.50	-8	5,456	-0.15%
2023/05/29	16	117.53	5	117.40	116.00	11	5,453	0.20%
2023/05/26	3	115.00	11	115.36	115.50	-8	5,331	-0.15%
2023/05/25	7	112.29	15	113.27	112.00	-8	5,240	-0.15%
2023/05/24	1	110.50	0	0.00	111.00	1	5,096	0.02%
2023/05/23	1	112.50	6	112.67	112.50	-5	5,155	-0.10%
2023/05/22	0	0.00	3	110.00	111.00	-3	5,175	-0.06%
2023/05/19	3	111.00	4.2	111.45	110.50	-1.2	5,241	-0.02%
2023/05/18	3	111.83	5	111.30	112.00	-2	5,344	-0.04%
2023/05/17	1	109.50	3	109.50	109.50	-2	5,421	-0.04%
2023/05/16	5	108.00	8	108.69	108.00	-3	5,506	-0.05%
2023/05/15	2.1	107.01	1	109.00	106.50	1.1	5,544	0.02%
2023/05/12	1	109.00	1	109.50	109.00	0	5,573	0.00%
2023/05/11	2	109.25	1	110.50	109.50	1	5,615	0.02%
2023/05/10	3.1	110.00	3	110.50	110.00	0.1	5,636	0.00%
2023/05/09	9	111.00	7	111.86	111.00	2	5,678	0.04%
2023/05/08	6	111.17	10	111.10	111.00	-4	5,818	-0.07%
2023/05/05	2	109.00	1	109.00	109.50	1	5,843	0.02%
2023/05/04	0.1	106.50	1	108.00	108.00	-1	5,960	-0.02%
2023/05/03	1.1	106.95	1	107.50	107.00	0.1	6,126	0.00%
2023/05/02	3.1	108.30	20	108.78	106.50	-16.9	6,160	-0.27%
2023/04/28	6	110.50	10	111.00	110.50	-4	6,142	-0.07%
2023/04/27	3.1	107.66	1	109.50	107.50	2.1	6,023	0.03%
2023/04/26	7	109.36	9	108.33	109.50	-2	6,040	-0.03%
2023/04/25	1.1	104.71	22	103.02	104.50	-20.9	6,022	-0.35%
2023/04/24	1	108.00	4	107.50	108.50	-3	5,935	-0.05%
2023/04/21	6.1	107.59	7	108.71	107.50	-1	5,962	-0.02%
2023/04/20	3.1	108.33	0	0.00	107.50	3.1	5,966	0.05%
2023/04/19	5.1	109.39	3	109.00	108.50	2.1	6,045	0.03%
2023/04/18	0.1	113.24	0	0.00	112.50	0.1	6,016	0.00%
2023/04/17	1	114.00	0	0.00	113.50	1	6,085	0.02%
2023/04/14	1.1	113.98	1	113.50	113.50	0.1	6,137	0.00%
2023/04/13	2.1	113.77	0	0.00	113.50	2.1	6,169	0.03%
2023/04/12	1.1	114.55	0	0.00	115.00	1.1	6,195	0.02%
2023/04/11	2	115.50	2	115.50	115.50	0	6,252	0.00%
2023/04/10	1.1	114.02	0	0.00	114.00	1.1	6,268	0.02%
2023/04/07	4.2	114.14	1	115.50	114.00	3.2	6,313	0.05%
2023/04/06	2.1	114.02	3	115.67	116.00	-1	6,292	-0.02%
2023/03/31	2	116.00	1	117.50	116.00	1	6,397	0.02%
2023/03/30	1	117.00	5	116.50	116.00	-4	6,554	-0.06%
2023/03/29	5	113.70	2	113.75	114.00	3	6,798	0.04%
2023/03/28	2.1	114.01	0	0.00	113.00	2.1	7,272	0.03%
2023/03/27	1.1	115.52	1	116.00	115.50	0.1	7,392	0.00%
2023/03/24	36.1	119.51	18	120.36	117.00	18	7,644	0.24%
2023/03/23	5	118.90	1	119.00	119.00	4	7,473	0.05%
2023/03/22	29	118.76	33	117.92	117.50	-4	7,466	-0.05%
2023/03/21	6	117.00	9	116.83	117.00	-3	7,428	-0.04%
2023/03/20	7	116.50	1	116.50	116.00	6	7,431	0.08%
2023/03/17	6	115.67	1	115.50	116.00	5	7,633	0.07%
2023/03/16	2	114.75	1	116.00	113.50	1	7,892	0.01%
2023/03/15	4	114.75	4	115.13	115.00	0	8,401	0.00%
2023/03/14	0	0.00	4	113.50	113.50	-4	8,566	-0.05%
2023/03/13	7.1	111.65	7	113.07	114.00	0.1	8,944	0.00%
2023/03/10	7.1	114.00	5	114.90	113.00	2.1	9,091	0.02%
2023/03/09	3.1	117.00	7.1	117.27	115.50	-4	9,511	-0.04%
2023/03/08	3.2	116.36	6	116.17	116.50	-2.9	9,555	-0.03%
2023/03/07	8.1	115.69	0	0.00	115.50	8.1	9,625	0.08%
2023/03/06	3	118.17	16.1	117.90	118.00	-13.1	9,665	-0.14%
2023/03/03	11	115.45	7	115.93	116.50	4	9,774	0.04%
2023/03/02	7.1	112.93	6	112.83	113.00	1.1	9,703	0.01%
2023/03/01	1.1	109.45	13	111.08	111.50	-12	9,719	-0.12%
2023/02/24	8.1	109.00	1	109.00	108.50	7.1	9,782	0.07%
2023/02/23	1.2	109.75	4	110.25	110.50	-2.8	9,857	-0.03%
2023/02/22	3.1	108.68	0	0.00	108.50	3.1	10,099	0.03%
2023/02/21	3	111.17	0	0.00	111.00	3	10,281	0.03%
2023/02/20	0	0.00	2	109.50	109.00	-2	10,426	-0.02%
2023/02/17	0.2	110.37	0	0.00	110.00	0.2	10,640	0.00%
2023/02/16	5	111.30	1	111.00	111.50	4	10,961	0.04%
2023/02/15	6.1	109.16	7	109.64	111.50	-1	11,501	-0.01%
2023/02/14	6.1	108.34	4	108.75	109.00	2.1	11,654	0.02%
2023/02/13	2.1	106.01	2	106.75	105.00	0.1	12,340	0.00%
2023/02/10	2.2	107.30	0	0.00	107.00	2.2	12,731	0.02%
2023/02/09	10.1	109.00	10	110.00	109.00	0.1	12,945	0.00%
2023/02/08	2	110.00	1	110.00	110.00	1	13,163	0.01%
2023/02/07	2	109.00	3	109.17	109.50	-1	13,350	-0.01%
2023/02/06	15.1	108.77	7	108.64	108.50	8.1	13,602	0.06%
2023/02/03	15.1	116.09	3	116.83	115.00	12.1	13,644	0.09%
2023/02/02	26	118.83	30	118.48	119.00	-4	13,761	-0.03%
2023/02/01	5	116.90	17	116.97	117.00	-12	13,847	-0.09%
2023/01/31	1	111.00	0	0.00	112.50	1	13,907	0.01%
2023/01/30	7	111.64	8	111.56	111.50	-1	14,327	-0.01%
2023/01/17	0	0.00	5	107.50	108.00	-5	14,615	-0.03%
2023/01/16	1	108.50	3	107.67	108.50	-2	15,173	-0.01%
2023/01/13	9.1	106.34	9	107.33	105.50	0.1	15,301	0.00%
2023/01/11	0	0.00	1	107.50	107.00	-1	15,764	-0.01%
2023/01/10	1	106.50	1	107.00	106.50	0	16,253	0.00%
2023/01/09	1.1	106.55	3	107.67	107.50	-1.9	16,589	-0.01%
2023/01/06	3	105.83	5	105.60	106.50	-2	16,673	-0.01%
2023/01/05	4.2	104.21	2	104.75	102.50	2.2	16,733	0.01%
2023/01/04	2.1	103.28	0	0.00	103.00	2.1	16,804	0.01%
2023/01/03	1.1	105.90	2	104.75	106.00	-1	16,887	-0.01%
2022/12/30	0.1	106.00	1	105.50	104.50	-0.9	17,066	-0.01%
2022/12/29	16.1	106.00	18	105.31	106.00	-2	17,146	-0.01%
2022/12/28	3.1	105.83	6	105.33	104.50	-2.9	17,392	-0.02%
2022/12/27	0	0.00	6	108.33	107.50	-6	17,562	-0.03%
2022/12/26	0.1	107.00	1	106.50	106.00	-1	17,621	-0.01%
2022/12/23	18.3	105.85	14	106.75	107.00	4.3	17,780	0.02%
2022/12/22	15.1	107.26	8	107.00	107.00	7.1	17,871	0.04%
2022/12/21	16.1	105.81	7	105.36	106.50	9.1	17,832	0.05%
2022/12/20	12.1	107.25	6	108.17	109.50	6.1	17,695	0.03%
2022/12/19	9.1	112.33	2	113.00	112.00	7.1	17,412	0.04%
2022/12/16	13.2	113.40	3	112.67	112.00	10.2	17,414	0.06%
2022/12/15	7	117.86	8	117.19	118.00	-1	17,256	-0.01%
2022/12/14	3.1	116.67	1	116.00	116.50	2.1	17,352	0.01%
2022/12/13	8.3	115.27	5	117.00	115.00	3.3	17,372	0.02%
2022/12/12	1.2	117.00	0	0.00	117.00	1.2	17,320	0.01%
2022/12/09	6.2	118.49	13	118.81	117.50	-6.8	17,309	-0.04%
2022/12/08	7.1	119.37	11	120.05	120.00	-3.9	17,160	-0.02%
2022/12/07	115.2	124.21	45	125.11	121.50	70.2	17,051	0.41%	大買/
2022/12/06	4.1	136.09	13	136.88	134.50	-8.9	16,598	-0.05%
2022/12/05	54	136.83	38.3	138.24	138.50	15.7	16,437	0.10%
2022/12/02	10	132.05	16	132.25	133.00	-6	16,119	-0.04%
2022/12/01	12.2	129.72	25	130.72	130.50	-12.8	16,148	-0.08%
2022/11/30	4	122.00	35	121.99	122.50	-31	15,750	-0.20%
2022/11/29	31	120.50	3	121.00	121.00	28	15,778	0.18%
2022/11/28	10	121.00	12	121.38	122.00	-2	15,889	-0.01%
2022/11/25	25	121.48	18	121.86	120.50	7	16,141	0.04%
2022/11/24	1	120.00	5	119.50	120.00	-4	15,990	-0.03%
2022/11/23	12	117.96	16	118.53	117.50	-4	15,932	-0.03%
2022/11/22	15.6	117.66	5	116.50	118.00	10.6	15,953	0.07%
2022/11/21	18.1	117.17	12	117.96	117.00	6.1	15,944	0.04%
2022/11/18	22.1	117.93	11.2	116.00	116.00	10.9	15,912	0.07%
2022/11/17	13	120.38	5	121.10	120.00	8	15,766	0.05%
2022/11/16	9	121.39	13	122.12	121.50	-4	15,764	-0.03%
2022/11/15	16	119.63	12.1	119.93	121.50	3.9	15,744	0.02%
2022/11/14	27	119.59	25	120.56	119.00	2	15,626	0.01%
2022/11/11	26.1	122.28	18.1	122.07	119.50	8	15,359	0.05%
2022/11/10	1	111.50	2	113.00	113.00	-1	14,764	-0.01%
2022/11/09	18.2	112.68	31	111.68	113.50	-12.8	14,573	-0.09%
2022/11/08	12	106.71	39	107.37	106.50	-27	14,070	-0.19%
2022/11/07	4	103.25	28.5	103.70	104.00	-24.5	13,845	-0.18%
2022/11/04	16	104.22	1	104.50	105.00	15	13,717	0.11%
2022/11/03	24	106.44	0	0.00	106.50	24	13,615	0.18%
2022/11/02	29	107.86	41	106.93	107.50	-12	13,553	-0.09%
2022/11/01	6	105.92	7	105.64	105.00	-1	13,357	-0.01%
2022/10/31	48	104.56	27	104.94	104.50	21	13,314	0.16%
2022/10/28	8	104.00	17	104.91	103.50	-9	13,372	-0.07%
2022/10/27	5	103.50	5	103.70	104.00	0	13,498	0.00%
2022/10/26	32	102.66	22	102.25	101.50	10	13,425	0.07%
2022/10/25	17	104.03	22	104.18	104.50	-5	13,090	-0.04%
2022/10/24	87	105.06	73	105.21	102.50	14	12,999	0.11%
2022/10/21	19	100.45	20	102.05	100.00	-1	12,968	-0.01%
2022/10/20	14.1	100.00	11	99.99	100.50	3.1	13,114	0.02%
2022/10/19	11	102.86	14	103.75	102.00	-3	13,204	-0.02%
2022/10/18	19	102.42	17	103.88	102.50	2	13,000	0.02%
2022/10/17	25.1	99.75	45	98.60	103.50	-20	12,646	-0.16%
2022/10/14	23	98.07	5	98.26	99.50	18	12,567	0.14%
2022/10/13	7.2	93.04	5	91.62	90.50	2.2	12,680	0.02%
2022/10/12	14.1	94.21	17	94.69	95.30	-3	12,686	-0.02%
2022/10/11	5.1	94.33	2	96.50	92.50	3.1	12,786	0.02%
2022/10/07	21	100.62	10	101.20	100.50	11	12,896	0.09%
2022/10/06	0	0.00	2	99.95	100.50	-2	12,854	-0.02%
2022/10/05	17	99.80	14	100.86	99.00	3	12,920	0.02%
2022/10/04	6	99.55	1	97.90	99.90	5	12,821	0.04%
2022/10/03	6	95.27	6	94.25	94.40	0	12,678	0.00%
2022/09/30	2.1	88.80	5	89.36	93.00	-2.9	12,805	-0.02%
2022/09/29	2.1	91.18	1	90.80	90.30	1.1	12,880	0.01%
2022/09/28	0.1	93.95	1	92.00	92.00	-0.9	12,806	-0.01%
2022/09/27	0.1	96.70	0	96.10	96.70	0	12,851	0.00%
2022/09/26	1.1	92.65	5	94.90	92.60	-3.9	12,840	-0.03%
2022/09/23	2.1	98.53	13	98.36	98.00	-10.9	12,910	-0.08%
2022/09/22	17.1	100.62	16	100.41	100.00	1.1	12,866	0.01%
2022/09/21	2.2	103.08	0	0.00	103.00	2.2	12,833	0.02%
2022/09/20	2.2	105.20	2	104.75	105.00	0.2	12,853	0.00%
2022/09/19	0.2	106.00	1	106.00	105.50	-0.9	12,941	-0.01%
2022/09/16	4.1	106.01	2	106.75	105.50	2.1	13,033	0.02%
2022/09/15	6.1	108.91	4	109.50	108.00	2.1	13,263	0.02%
2022/09/14	2.1	109.48	3	108.67	109.50	-0.9	13,373	-0.01%
2022/09/13	2.1	113.42	4	114.13	111.50	-1.9	13,424	-0.01%
2022/09/12	5	114.10	4	114.50	114.00	1	13,462	0.01%
2022/09/08	2	111.00	4	111.25	111.50	-2	13,670	-0.01%
2022/09/07	5.4	108.66	11	108.18	108.50	-5.7	13,949	-0.04%
2022/09/06	17.1	112.38	14	111.86	112.00	3.1	14,099	0.02%
2022/09/05	8.1	113.98	6	112.75	111.50	2.1	14,128	0.01%
2022/09/02	9.3	112.06	11.6	112.41	111.50	-2.4	14,070	-0.02%
2022/09/01	50.3	114.38	25	111.30	111.50	25.3	13,951	0.18%
2022/08/31	0.1	123.00	1	122.00	123.00	-1	13,744	-0.01%
2022/08/30	7.1	122.08	4	122.75	122.50	3.1	13,797	0.02%
2022/08/29	4.3	120.65	7	121.21	121.50	-2.7	13,856	-0.02%
2022/08/26	5.1	129.18	3	128.50	127.00	2.1	13,872	0.01%
2022/08/25	3	127.67	6	127.25	129.00	-3	13,911	-0.02%
2022/08/24	15.4	126.29	16	127.00	125.50	-0.7	14,102	0.00%
2022/08/23	10.3	130.64	3	130.00	128.50	7.3	14,148	0.05%
2022/08/22	8	137.94	4.4	138.05	136.50	3.6	14,263	0.03%
2022/08/19	5	137.00	11	135.77	137.00	-6	14,409	-0.04%
2022/08/18	6.3	130.23	5	133.00	134.00	1.3	14,598	0.01%
2022/08/17	11.3	133.58	2	134.75	133.00	9.3	14,786	0.06%
2022/08/16	14	134.29	16	135.28	134.00	-2	14,910	-0.01%
2022/08/15	16	135.09	18	135.33	135.50	-2	14,923	-0.01%
2022/08/12	8	131.19	9	131.39	131.00	-1	14,717	-0.01%
2022/08/11	4	128.00	5	128.50	128.00	-1	14,565	-0.01%
2022/08/10	3.1	126.84	1	128.50	125.50	2.1	14,606	0.01%
2022/08/09	9	129.67	3	129.67	129.50	6	14,629	0.04%
2022/08/08	2	129.00	3	126.67	129.00	-1	14,652	-0.01%
2022/08/05	6	125.67	12	125.33	126.50	-6	14,664	-0.04%
2022/08/04	11.2	122.35	12	120.42	121.00	-0.8	14,570	-0.01%
2022/08/03	17.2	126.28	9	124.11	124.00	8.2	14,372	0.06%
2022/08/02	2.2	130.02	1	130.50	130.00	1.2	14,162	0.01%
2022/08/01	6.1	133.92	7	134.50	134.00	-0.9	14,122	-0.01%
2022/07/29	6	134.58	19	134.37	136.00	-13	14,179	-0.09%
2022/07/28	31.3	133.97	12	132.42	130.50	19.3	14,090	0.14%
2022/07/27	8	146.75	15.1	148.15	149.00	-7.1	13,770	-0.05%
2022/07/26	23	146.41	8.3	143.48	141.50	14.7	13,583	0.11%
2022/07/25	2	143.75	1.1	144.50	146.00	0.9	13,607	0.01%
2022/07/22	7	144.50	13	145.04	145.00	-6	13,846	-0.04%
2022/07/21	24	144.33	15	142.83	145.00	9	14,210	0.06%
2022/07/20	11	138.36	15	139.47	138.50	-4	14,200	-0.03%
2022/07/19	4.1	135.02	3	137.67	134.50	1.1	14,036	0.01%
2022/07/18	6	136.67	10	135.90	137.00	-4	14,026	-0.03%
2022/07/15	10	131.90	9	133.28	133.50	1	13,869	0.01%
2022/07/14	13	132.80	18	130.19	133.50	-5	13,727	-0.04%
2022/07/13	11	129.77	7	131.21	128.50	4	13,674	0.03%
2022/07/12	5.1	128.19	5	128.50	126.00	0.1	13,583	0.00%
2022/07/11	7.1	134.08	5	134.00	134.00	2.1	13,473	0.02%
2022/07/08	10	135.80	8	136.19	135.00	2	13,560	0.01%
2022/07/07	8	131.07	6	132.58	134.00	2	13,480	0.02%
2022/07/06	0	128.96	1	131.50	127.50	-1	13,380	-0.01%
2022/07/05	5.2	130.36	6	133.25	133.00	-0.9	13,413	-0.01%
2022/07/04	2.1	132.71	0	0.00	130.50	2.1	13,325	0.02%
2022/07/01	1.1	135.16	1	128.50	130.00	0.1	13,481	0.00%
2022/06/30	0.1	141.00	2	143.00	142.50	-2	13,388	-0.01%
2022/06/29	0.1	141.00	1	143.00	143.00	-1	13,495	-0.01%
2022/06/28	12.1	143.50	8	142.75	144.00	4.1	13,495	0.03%
2022/06/27	1	149.00	1	150.50	151.00	0	13,503	0.00%
2022/06/24	2.1	142.95	3	144.00	142.50	-1	13,538	-0.01%
2022/06/23	6.2	139.61	5	139.70	138.50	1.2	13,436	0.01%
2022/06/22	6.1	147.14	8	144.13	145.00	-1.9	13,301	-0.01%
2022/06/21	4	150.00	7	150.43	153.00	-3	13,194	-0.02%
2022/06/20	1.1	142.17	0	0.00	143.00	1.1	13,158	0.01%
2022/06/17	36.1	144.93	35	145.97	148.00	1.1	13,111	0.01%
2022/06/16	8.1	147.38	10	146.50	143.00	-2	13,017	-0.01%
2022/06/15	19.1	155.11	11	151.27	148.00	8.1	12,813	0.06%
2022/06/14	2.1	160.71	0	0.00	163.00	2.1	12,769	0.02%
2022/06/13	6.1	160.92	4	161.63	161.00	2.1	12,835	0.02%
2022/06/10	3	165.50	3	167.17	168.00	0	12,980	0.00%
2022/06/09	10	169.05	9	171.00	167.50	1	12,990	0.01%
2022/06/08	5	168.70	4	170.25	168.50	1	12,915	0.01%
2022/06/07	3.1	167.03	1	170.50	166.50	2.1	12,937	0.02%
2022/06/06	3	169.83	8	169.69	170.00	-5	13,001	-0.04%
2022/06/02	4.1	166.23	7	166.07	167.50	-3	13,095	-0.02%
2022/06/01	15.1	167.30	3	166.83	166.00	12.1	13,153	0.09%
2022/05/31	5	172.30	6	173.67	175.00	-1	13,006	-0.01%
2022/05/30	2	172.25	11	172.14	172.50	-9	12,960	-0.07%
2022/05/27	11	161.82	13	162.38	160.50	-2	12,843	-0.02%
2022/05/26	21.1	158.10	11	155.82	156.50	10.1	13,010	0.08%
2022/05/25	11.1	158.73	22	159.98	164.50	-11	13,056	-0.08%
2022/05/24	11.1	165.28	5	163.90	160.50	6.1	12,946	0.05%
2022/05/23	5	171.60	7	172.86	171.50	-2	12,797	-0.02%
2022/05/20	6	171.16	2	174.25	169.00	4	12,785	0.03%
2022/05/19	2	169.75	2	171.00	173.50	0	12,806	0.00%
2022/05/18	13	175.85	4	177.25	175.00	9	12,902	0.07%
2022/05/17	7	170.93	10	172.95	174.00	-3	12,822	-0.02%
2022/05/16	7	173.36	4	174.13	169.50	3	12,833	0.02%
2022/05/13	3	171.67	6	170.08	172.50	-3	12,711	-0.02%
2022/05/12	5	166.20	3	168.67	164.00	2	12,656	0.02%
2022/05/11	2	168.50	1	169.00	168.00	1	12,661	0.01%
2022/05/10	3	165.67	3	169.83	172.00	0	12,687	0.00%
2022/05/09	9	169.78	5	170.00	166.50	4	12,792	0.03%
2022/05/06	3	170.67	0	0.00	170.50	3	12,849	0.02%
2022/05/05	3	182.33	4	185.00	181.00	-1	12,688	-0.01%
2022/05/04	12	176.96	12	177.71	177.00	0	12,499	0.00%
2022/05/03	0	0.00	4	172.88	175.00	-4	12,356	-0.03%
2022/04/29	4	169.63	11	170.41	171.50	-7	12,334	-0.06%
2022/04/28	10.1	160.95	4	160.88	160.50	6.1	12,098	0.05%
2022/04/27	9.1	164.56	11	162.64	167.50	-1.9	11,828	-0.02%
2022/04/26	7	172.57	1	170.50	168.50	6	11,380	0.05%
2022/04/25	1.2	174.87	0	0.00	178.00	1.2	11,284	0.01%
2022/04/22	3.1	185.08	3	186.00	184.00	0.1	11,231	0.00%
2022/04/21	4	196.50	6	194.50	197.00	-2	11,195	-0.02%
2022/04/20	8	191.00	7	192.71	192.50	1	11,212	0.01%
2022/04/19	5	188.00	3	188.17	188.50	2	11,181	0.02%
2022/04/18	3	183.17	4	182.88	184.00	-1	11,184	-0.01%
2022/04/15	1.1	183.07	3	183.67	181.00	-1.9	11,315	-0.02%
2022/04/14	5	188.50	6	191.50	189.50	-1	11,392	-0.01%
2022/04/13	8.1	182.88	9	183.61	187.00	-0.9	11,354	-0.01%
2022/04/12	5	185.50	6	185.67	185.50	-1	11,335	-0.01%
2022/04/11	4.1	184.92	1	184.00	182.50	3.1	11,225	0.03%
2022/04/08	3.1	193.49	1	197.00	192.00	2.1	11,119	0.02%
2022/04/07	33.2	198.20	25	199.66	192.50	8.2	11,093	0.07%
2022/04/06	8	203.38	11	201.91	205.00	-3	10,782	-0.03%
2022/04/01	5.1	202.41	7	199.93	202.50	-2	10,648	-0.02%
2022/03/31	0.1	194.29	1	193.00	194.50	-0.9	10,713	-0.01%
2022/03/30	15	197.50	12	198.33	198.00	3	10,682	0.03%
2022/03/29	6.1	194.82	3	193.00	193.50	3.1	10,621	0.03%
2022/03/28	2	198.00	3	198.67	201.00	-1	10,430	-0.01%
2022/03/25	3	203.17	2	202.75	203.00	1	10,409	0.01%
2022/03/24	0	0.00	1	202.00	202.00	-1	10,308	-0.01%
2022/03/23	0.1	201.00	2	200.75	199.50	-1.9	10,287	-0.02%
2022/03/22	1	193.50	0	0.00	193.50	1	10,185	0.01%
2022/03/21	1	195.00	2	192.75	192.00	-1	10,192	-0.01%
2022/03/18	7.1	182.02	3	185.83	188.00	4.1	10,105	0.04%
2022/03/17	5	179.60	9	182.28	186.50	-4	10,020	-0.04%
2022/03/16	1.1	173.06	2	173.00	172.50	-0.9	9,818	-0.01%
2022/03/15	6.2	177.01	3	172.50	172.00	3.2	9,746	0.03%
2022/03/14	4.2	187.21	1	187.50	188.00	3.2	9,658	0.03%
2022/03/11	1.1	191.45	1	193.00	193.00	0.1	9,703	0.00%
2022/03/10	2	194.75	3	194.17	197.00	-1	9,742	-0.01%
2022/03/09	4.1	188.10	2	186.00	186.00	2.1	9,942	0.02%
2022/03/08	4.1	194.93	1	190.00	185.50	3.1	10,028	0.03%
2022/03/07	7.1	201.97	7	202.00	197.00	0.1	9,976	0.00%
2022/03/04	1	218.99	2	217.25	217.50	-1	10,116	-0.01%
2022/03/03	7	221.64	1	219.00	217.00	6	10,209	0.06%
2022/03/02	10	219.30	7	221.79	222.50	3	10,300	0.03%
2022/03/01	14	228.93	5	234.40	224.50	9	10,268	0.09%
2022/02/25	7	222.36	13	222.73	227.00	-6	9,965	-0.06%
2022/02/24	6	214.00	6	216.42	212.00	0	9,643	0.00%
2022/02/23	8	213.06	7	213.93	213.50	1	9,527	0.01%
2022/02/22	2.1	209.29	3	209.00	210.00	-0.9	9,546	-0.01%
2022/02/21	7	214.72	6	217.00	216.50	1	9,569	0.01%
2022/02/18	8	218.38	3	218.33	218.00	5	9,639	0.05%
2022/02/17	2	218.70	3	217.00	214.50	-1	9,695	-0.01%
2022/02/16	2	220.24	1	221.50	217.50	1	9,885	0.01%
2022/02/15	4	218.88	2	219.75	215.50	2	9,957	0.02%
2022/02/14	1	215.00	1	215.00	215.50	0	10,091	0.00%
2022/02/11	7	221.36	11	222.50	221.50	-4	10,208	-0.04%
2022/02/10	10	222.40	6	223.92	221.00	4	10,273	0.04%
2022/02/09	11	221.27	24	217.56	224.50	-13	10,328	-0.13%
2022/02/08	11	207.36	13	207.54	210.00	-2	10,357	-0.02%
2022/02/07	4.1	202.62	1	205.00	202.50	3.1	10,415	0.03%
2022/01/26	2	200.50	8	202.06	201.50	-6	10,728	-0.06%
2022/01/25	1.1	199.46	0	0.00	198.00	1.1	11,165	0.01%
2022/01/24	4.1	199.63	3	197.33	206.00	1.1	11,590	0.01%
2022/01/21	1.1	205.59	2	208.00	200.50	-0.9	12,083	-0.01%
2022/01/20	3.1	212.84	2	210.50	213.00	1.1	12,331	0.01%
2022/01/19	1.1	212.11	1	215.00	213.00	0.1	13,147	0.00%
2022/01/18	17	216.68	17	217.71	217.50	0	13,603	0.00%
2022/01/17	13	204.58	3	206.67	208.50	10	13,734	0.07%
2022/01/14	4.1	195.87	12	197.33	201.00	-7.9	14,096	-0.06%
2022/01/13	10	200.00	8	200.94	200.50	2	14,596	0.01%
2022/01/12	2	201.25	2	201.25	201.00	0	15,503	0.00%
2022/01/11	3.1	204.75	2	200.25	200.00	1.1	15,874	0.01%
2022/01/10	8.1	204.47	13	206.00	206.50	-4.9	16,040	-0.03%
2022/01/07	51.1	221.16	60	213.50	212.50	-8.9	16,284	-0.05%
2022/01/06	2.1	225.37	0	0.00	228.00	2.1	16,485	0.01%
2022/01/05	2	228.50	1	231.50	230.00	1	16,749	0.01%
2022/01/04	15	235.33	1	237.50	235.50	14	17,006	0.08%
2022/01/03	3	236.00	2	238.75	236.00	1	17,532	0.01%
2021/12/30	3	236.33	2	242.00	233.00	1	17,819	0.01%
2021/12/28	2	239.25	3	238.67	239.50	-1	18,294	-0.01%
2021/12/27	10	242.80	16	245.75	237.00	-6	18,566	-0.03%
2021/12/24	2	237.00	2	239.00	238.50	0	18,515	0.00%
2021/12/23	2	235.50	2	237.25	237.50	0	18,745	0.00%
2021/12/22	0	0.00	1	232.50	232.00	-1	18,920	-0.01%
2021/12/21	0	0.00	1	230.00	229.00	-1	19,147	-0.01%
2021/12/20	3	228.49	2	233.50	226.50	1	19,327	0.01%
2021/12/17	2	229.50	1	231.00	231.00	1	19,509	0.01%
2021/12/16	1	229.50	2	232.75	233.50	-1	19,787	-0.01%
2021/12/15	31	218.68	66	221.81	227.00	-35	19,869	-0.18%
2021/12/14	37.1	224.28	1	221.00	220.00	36.1	19,971	0.18%
2021/12/13	0	0.00	32	230.27	230.50	-32	20,096	-0.16%
2021/12/10	30.1	226.08	0	0.00	225.50	30.1	20,165	0.15%
2021/12/09	2.1	234.14	0	0.00	229.50	2.1	20,198	0.01%
2021/12/08	2	235.00	4	235.88	237.00	-2	20,324	-0.01%
2021/12/07	4.1	232.46	1	238.50	228.00	3.1	20,560	0.01%
2021/12/06	2	235.50	1	240.00	237.00	1	20,856	0.00%
2021/12/03	3	240.33	31	234.13	241.00	-28	21,325	-0.13%
2021/12/02	9	226.22	2	229.00	230.00	7	21,728	0.03%
2021/12/01	22	232.00	6	228.83	228.00	16	22,102	0.07%
2021/11/30	14	240.00	14	237.96	240.50	0	22,466	0.00%
2021/11/29	2	226.75	3	231.00	234.00	-1	22,504	0.00%
2021/11/26	4	235.88	7	234.86	231.00	-3	22,542	-0.01%
2021/11/25	8	237.81	7	240.14	239.00	1	22,725	0.00%
2021/11/24	12.1	237.48	12	238.25	234.50	0.1	22,834	0.00%
2021/11/23	1	234.50	1	237.00	232.00	0	23,249	0.00%
2021/11/22	6	235.67	4	235.00	238.00	2	23,423	0.01%
2021/11/19	4	235.38	6	236.75	235.00	-2	23,817	-0.01%
2021/11/18	2	235.00	1	236.50	236.50	1	24,138	0.00%
2021/11/17	29	236.78	12	237.42	243.00	17	24,245	0.07%
2021/11/16	12.1	236.55	7	235.29	236.00	5.1	24,279	0.02%
2021/11/15	24	246.08	16	250.41	243.00	8	24,276	0.03%
2021/11/12	18	250.72	32	249.89	251.00	-14	24,240	-0.06%
2021/11/11	19	244.89	13	249.88	243.50	6	24,079	0.02%
2021/11/10	10	246.65	15	246.17	250.00	-5	23,974	-0.02%
2021/11/09	11	244.45	13	247.73	243.50	-2	23,930	-0.01%
2021/11/08	5	242.50	1	245.00	242.50	4	23,982	0.02%
2021/11/05	4	249.13	11.1	245.07	249.50	-7.1	23,957	-0.03%
2021/11/04	16	242.03	13	244.00	242.00	3	23,880	0.01%
2021/11/03	6	234.50	10	236.70	241.50	-4	23,773	-0.02%
2021/11/02	7	238.21	5	240.90	233.00	2	23,548	0.01%
2021/11/01	19.1	247.00	14	247.39	239.50	5.1	23,279	0.02%
2021/10/29	39	245.17	36	246.97	244.00	3	22,958	0.01%
2021/10/28	43	247.26	40	247.00	246.50	3	22,556	0.01%
2021/10/27	36.1	250.06	42	250.93	249.50	-5.9	22,275	-0.03%
2021/10/26	45	241.23	35	243.30	236.00	10	21,599	0.05%
2021/10/25	26	240.81	33	240.59	245.00	-7	21,430	-0.03%
2021/10/22	62	237.04	56	238.14	236.50	6	21,501	0.03%
2021/10/21	29	236.86	36	236.25	233.00	-7	21,414	-0.03%
2021/10/20	64	243.27	60.4	242.60	248.00	3.6	20,975	0.02%
2021/10/19	20	225.60	22.3	229.44	237.50	-2.3	20,214	-0.01%
2021/10/18	15.3	214.85	16.2	212.60	216.00	-0.9	20,181	0.00%
2021/10/15	14	210.54	17	210.79	210.00	-3	20,158	-0.01%
2021/10/14	8	201.25	7	203.93	200.00	1	19,953	0.01%
2021/10/13	24	206.77	13	201.96	203.00	11	19,745	0.06%
2021/10/12	13	217.31	7	220.78	219.00	6	19,609	0.03%
2021/10/08	33	219.00	34.2	216.64	221.00	-1.2	19,698	-0.01%
2021/10/07	9	210.06	18	203.23	211.00	-9	19,487	-0.05%
2021/10/06	7.1	197.87	3	196.33	192.00	4.1	19,542	0.02%
2021/10/05	9	199.83	12	195.79	201.50	-3	19,785	-0.02%
2021/10/04	7.1	198.56	4	199.00	191.00	3.1	19,784	0.02%
2021/10/01	8	200.50	7	200.07	200.50	1	20,020	0.00%
2021/09/30	14	195.57	21	198.14	202.00	-7	20,296	-0.03%
2021/09/29	13.1	196.48	3.5	197.36	193.00	9.6	20,608	0.05%
2021/09/28	1	207.00	1	206.00	207.00	0	20,728	0.00%
2021/09/27	18	207.25	11	207.18	206.50	7	20,624	0.03%
2021/09/24	18.5	216.89	18	217.89	217.00	0.5	20,506	0.00%
2021/09/23	21	215.17	21	213.81	215.00	0	20,337	0.00%
2021/09/22	33.2	203.55	29	204.36	204.00	4.2	20,080	0.02%
2021/09/17	15	210.60	21	209.81	212.00	-6	20,105	-0.03%
2021/09/16	14	205.25	13	205.65	205.00	1	20,087	0.00%
2021/09/15	5	200.40	4	201.88	204.00	1	20,140	0.00%
2021/09/14	3.1	203.46	8	205.38	202.50	-4.9	20,576	-0.02%
2021/09/13	19	202.97	15	206.33	202.50	4	21,004	0.02%
2021/09/10	24	203.67	36.3	203.94	209.50	-12.3	21,183	-0.06%
2021/09/09	16.2	199.91	21	201.21	204.00	-4.8	21,152	-0.02%
2021/09/08	31.3	204.32	20	202.15	200.50	11.3	20,915	0.05%
2021/09/07	12	217.83	6	219.33	222.50	6	20,466	0.03%
2021/09/06	38	225.11	38	224.46	229.00	0	19,797	0.00%
2021/09/03	35	214.53	36	207.01	219.00	-1	19,314	-0.01%
2021/09/02	17	202.41	22.1	202.68	202.50	-5.1	18,905	-0.03%
2021/09/01	8	197.44	9	198.94	198.00	-1	18,890	-0.01%
2021/08/31	20	196.58	12	199.42	200.50	8	19,285	0.04%
2021/08/30	19	203.45	16.1	204.10	205.00	2.9	19,724	0.01%
2021/08/27	19	201.97	18.1	203.05	202.00	0.9	19,769	0.00%
2021/08/26	2	191.50	11	192.27	196.00	-9	19,606	-0.05%
2021/08/25	28	191.66	68.1	193.36	195.50	-40.1	19,482	-0.21%
2021/08/24	38	187.03	9	183.61	185.00	29	19,144	0.15%
2021/08/23	15	179.83	20	182.80	184.50	-5	18,981	-0.03%
2021/08/20	3.1	169.00	43	164.29	168.00	-39.9	18,870	-0.21%
2021/08/19	45	164.13	42	170.36	159.00	3	18,780	0.02%
2021/08/18	4	168.88	4	170.63	172.50	0	18,751	0.00%
2021/08/17	13.1	170.28	1	175.50	165.50	12.1	18,722	0.06%
2021/08/16	9	169.39	9	174.00	172.50	0	18,727	0.00%
2021/08/13	11	174.95	10	177.65	174.50	1	18,812	0.01%
2021/08/12	8	179.94	13	178.04	180.00	-5	18,829	-0.03%
2021/08/11	19.1	174.62	1	170.50	170.50	18.1	18,676	0.10%
2021/08/10	18	172.94	25	178.34	181.00	-7	18,783	-0.04%
2021/08/09	25.1	176.78	17	181.53	176.00	8.1	18,841	0.04%
2021/08/06	16	180.94	2	181.50	181.50	14	18,864	0.07%
2021/08/05	8	185.88	20	187.63	186.50	-12	18,898	-0.06%
2021/08/04	22	186.43	7	188.14	182.00	15	18,944	0.08%
2021/08/03	1	187.00	1	190.00	190.00	0	18,935	0.00%
2021/08/02	12	181.04	14	186.82	188.00	-2	18,806	-0.01%
2021/07/30	17	187.38	7	191.79	184.00	10	18,849	0.05%
2021/07/29	22	188.57	56	192.32	194.00	-34	18,762	-0.18%
2021/07/28	36	175.03	20	176.58	179.50	16	18,481	0.09%
2021/07/27	27	187.50	6	190.58	184.00	21	18,249	0.12%
2021/07/26	21	194.64	28	196.30	197.00	-7	18,009	-0.04%
2021/07/23	22	202.80	35	211.30	199.50	-13	17,961	-0.07%
2021/07/22	35	199.26	28	201.27	209.50	7	18,108	0.04%
2021/07/21	24	188.42	12	190.21	190.50	12	17,898	0.07%
2021/07/20	6	187.00	28	190.55	186.00	-22	17,766	-0.12%
2021/07/19	31	187.85	12	192.33	186.50	19	17,608	0.11%
2021/07/16	21	189.43	8	191.19	193.00	13	17,533	0.07%
2021/07/15	31	190.24	56.2	186.07	195.50	-25.2	17,337	-0.15%
2021/07/14	20	182.70	30	185.15	181.00	-10	16,919	-0.06%
2021/07/13	43.2	183.93	16	180.09	176.50	27.2	16,770	0.16%
2021/07/12	36	182.69	28	183.75	188.50	8	16,627	0.05%
2021/07/09	32	173.22	26	173.44	176.00	6	16,335	0.04%
2021/07/08	24	173.83	29	166.41	174.00	-5	16,122	-0.03%
2021/07/07	40	159.06	42	160.08	159.00	-2	15,711	-0.01%
2021/07/06	32	156.14	31.2	153.88	159.00	0.9	15,290	0.01%
2021/07/05	17	145.18	41.2	139.68	150.00	-24.2	14,862	-0.16%
2021/07/02	12	136.21	13	133.04	136.50	-1	14,581	-0.01%
2021/07/01	25.2	130.82	22	130.14	130.00	3.2	14,533	0.02%
2021/06/30	6	134.58	17	132.85	135.00	-11	14,662	-0.08%
2021/06/29	11.2	131.00	11	131.73	131.00	0.2	14,834	0.00%
2021/06/28	32	132.19	6	131.92	131.50	26	15,167	0.17%
2021/06/25	4	136.25	5	138.50	136.50	-1	15,362	-0.01%
2021/06/24	4	137.38	4	140.50	136.50	0	15,430	0.00%
2021/06/23	28	136.64	39.1	135.96	137.00	-11.1	15,546	-0.07%
2021/06/22	50	132.57	61.2	132.48	137.50	-11.2	15,065	-0.07%
2021/06/21	34	128.60	55	129.38	125.00	-21	14,550	-0.14%
2021/06/18	7	126.14	9	127.39	124.50	-2	14,173	-0.01%
2021/06/17	6	119.50	13.1	120.58	122.00	-7.1	13,875	-0.05%
2021/06/16	14.2	117.69	10	118.70	115.50	4.2	13,705	0.03%
2021/06/15	3	118.33	0	0.00	118.50	3	13,595	0.02%
2021/06/11	19.2	119.86	6	119.42	118.00	13.2	13,544	0.10%
2021/06/10	2	121.25	0.2	122.50	121.50	1.9	13,417	0.01%
2021/06/09	31	123.39	45.2	122.50	121.50	-14.2	13,330	-0.11%
2021/06/08	31.1	123.67	13.2	127.59	122.00	18	13,062	0.14%
2021/06/07	29	118.55	27.2	120.42	126.00	1.9	12,554	0.01%
2021/06/04	13	116.65	13	118.04	116.00	0	11,828	0.00%
2021/06/03	17	113.29	20	113.28	118.50	-3	11,556	-0.03%
2021/06/02	7.2	108.57	2	112.25	108.50	5.2	11,197	0.05%
2021/06/01	21.2	109.38	9	110.22	109.50	12.2	11,169	0.11%
2021/05/31	32	109.48	31.2	109.69	109.50	0.9	11,115	0.01%
2021/05/28	4	104.50	5	104.60	104.50	-1	10,979	-0.01%
2021/05/27	8.2	101.40	34	104.01	103.00	-25.9	10,978	-0.24%
2021/05/26	19	103.63	18	105.56	104.50	1	10,998	0.01%
2021/05/25	4	103.13	10	99.73	104.50	-6	11,058	-0.05%
2021/05/24	10	94.96	11	94.85	96.00	-1	11,321	-0.01%
2021/05/21	12	93.75	15	92.01	94.40	-3	11,439	-0.03%
2021/05/20	43	89.35	0	0.00	88.20	43	11,606	0.37%
2021/05/19	42.2	93.70	16	94.74	94.00	26.2	11,700	0.22%
2021/05/18	49	94.42	50	92.94	94.20	-1	11,978	-0.01%
2021/05/17	7.2	90.13	10	92.60	90.20	-2.9	12,115	-0.02%
2021/05/14	20	90.16	19	90.71	89.20	1	12,079	0.01%
2021/05/13	1	89.10	6	89.10	86.10	-5	12,285	-0.04%
2021/05/12	13.1	86.35	24	83.68	87.40	-10.9	12,262	-0.09%
2021/05/11	1.2	93.65	4	91.88	88.00	-2.9	12,169	-0.02%
2021/05/10	7.2	96.95	7	100.93	96.20	0.2	12,243	0.00%
2021/05/07	11.2	100.05	11	99.14	100.50	0.2	12,339	0.00%
2021/05/06	7.2	97.13	6	97.92	95.50	1.2	12,339	0.01%
2021/05/05	1.2	96.65	1	97.90	95.00	0.2	12,391	0.00%
2021/05/04	0.2	97.80	1	98.80	97.60	-0.9	12,417	-0.01%
2021/05/03	0.1	102.00	1	101.50	102.00	-0.9	12,442	-0.01%
2021/04/29	5.2	106.57	4	107.50	105.50	1.2	12,594	0.01%
2021/04/28	44.2	110.03	47	111.87	109.00	-2.9	12,756	-0.02%
2021/04/27	4.2	107.52	10	106.90	107.50	-5.9	12,631	-0.05%
2021/04/26	8.2	111.00	7	111.43	111.00	1.2	12,451	0.01%
2021/04/23	7	112.29	15	111.20	113.00	-8	12,412	-0.06%
2021/04/22	6.2	112.57	6	113.92	108.50	0.2	12,462	0.00%
2021/04/21	4	111.50	10	111.55	111.00	-6	12,475	-0.05%
2021/04/20	6	113.00	4	113.63	114.00	2	12,822	0.02%
2021/04/19	3.2	115.72	2	118.25	113.00	1.2	13,083	0.01%
2021/04/16	20	116.13	25	115.16	116.50	-5	13,118	-0.04%
2021/04/15	4	109.13	5	110.50	110.50	-1	12,997	-0.01%
2021/04/14	2	103.50	2	102.25	104.50	0	13,102	0.00%
2021/04/13	0	0.00	3	110.83	107.50	-3	13,201	-0.02%
2021/04/12	1	112.50	1	114.00	112.00	0	13,332	0.00%
2021/04/09	5	114.40	5	115.60	112.00	0	13,534	0.00%
2021/04/08	3	114.00	1	112.50	112.00	2	13,409	0.01%
2021/04/07	3	113.33	2	113.50	115.00	1	13,361	0.01%
2021/04/06	4	114.75	7	114.64	116.00	-3	13,343	-0.02%
2021/04/01	11	110.55	9	109.78	109.50	2	13,182	0.02%
2021/03/31	18	110.39	20	110.95	112.00	-2	12,952	-0.02%
2021/03/30	28	106.61	29	104.84	105.50	-1	12,575	-0.01%
2021/03/29	9	101.09	13	101.04	100.50	-4	12,244	-0.03%
2021/03/26	11	99.55	18	98.58	102.50	-7	12,027	-0.06%
2021/03/25	12	95.63	14	94.03	93.30	-2	11,722	-0.02%
2021/03/24	13	92.88	21	93.82	93.30	-8	11,666	-0.07%
2021/03/23	14	92.66	6	93.08	90.70	8	11,678	0.07%
2021/03/22	7	89.29	15	90.84	91.50	-8	11,766	-0.07%
2021/03/19	24	90.58	10	90.70	90.60	14	11,844	0.12%
2021/03/18	5	93.42	12	94.03	93.40	-7	11,924	-0.06%
2021/03/17	4	93.20	0	0.00	92.70	4	12,204	0.03%
2021/03/16	1	93.00	2.1	94.67	93.30	-1.1	12,264	-0.01%
2021/03/15	12	94.44	9	94.87	93.70	3	12,329	0.02%
2021/03/12	11	95.13	14	96.13	95.00	-3	12,394	-0.02%
2021/03/11	11	94.45	10	95.30	94.90	1	12,461	0.01%
2021/03/10	15	94.00	23	92.98	94.90	-8	12,435	-0.06%
2021/03/09	10.2	89.73	3	90.67	89.60	7.2	12,473	0.06%
2021/03/08	29.2	92.46	29	93.59	92.20	0.2	12,630	0.00%
2021/03/05	11.2	91.06	11	92.35	91.10	0.2	13,043	0.00%
2021/03/04	6.2	92.11	4	92.93	92.00	2.2	13,503	0.02%
2021/03/03	3.2	91.60	3	92.17	92.00	0.2	14,129	0.00%
2021/03/02	4	95.36	1	95.40	93.60	3	14,989	0.02%
2021/02/26	10	97.14	4	98.60	96.10	6	15,742	0.04%
2021/02/25	33.1	99.34	40	98.77	99.50	-7	16,067	-0.04%
2021/02/24	55	99.92	70	98.19	96.50	-15	15,944	-0.09%
2021/02/23	73	96.91	56	98.30	95.30	17	15,577	0.11%
2021/02/22	14	98.35	17	96.97	98.50	-3	15,472	-0.02%
2021/02/19	53	92.89	61	91.80	93.00	-8	15,248	-0.05%
2021/02/18	45.2	90.84	50	89.15	91.30	-4.8	15,315	-0.03%
2021/02/17	18	87.15	35	83.41	88.30	-17	15,075	-0.11%
2021/02/05	14.2	80.21	21	80.84	80.30	-6.8	14,865	-0.05%
2021/02/04	18	79.26	8	79.61	82.00	10	14,829	0.07%
2021/02/03	6	78.87	10	78.34	79.10	-4	14,645	-0.03%
2021/02/02	8.2	75.11	9	75.63	75.50	-0.8	14,931	-0.01%
2021/02/01	21.2	75.00	18	76.34	74.30	3.2	14,977	0.02%
2021/01/29	25.2	80.06	17	80.65	78.10	8.2	15,047	0.05%
2021/01/28	5.1	83.17	5	81.84	81.60	0.1	15,432	0.00%
2021/01/27	18	85.91	13	87.21	85.50	5	16,075	0.03%
2021/01/26	18	87.83	17	88.76	87.10	1	16,288	0.01%
2021/01/25	17	89.64	9	91.51	87.90	8	16,816	0.05%
2021/01/22	36	90.38	42	90.57	91.50	-6	16,867	-0.04%
2021/01/21	12	89.56	21	90.09	89.30	-9	17,204	-0.05%
2021/01/20	15	88.37	12	90.36	87.20	3	17,173	0.02%
2021/01/19	6	87.83	17	88.35	87.70	-11	17,140	-0.06%
2021/01/18	2	86.85	2	87.85	88.10	0	17,175	0.00%
2021/01/15	20	88.22	22	88.80	88.30	-2	17,186	-0.01%
2021/01/14	9	88.16	8	89.49	87.70	1	17,319	0.01%
2021/01/13	88	90.16	93	91.36	89.10	-5	17,321	-0.03%
2021/01/12	33	89.96	37	89.67	90.00	-4	17,027	-0.02%
2021/01/11	29	88.80	22	88.32	88.70	7	16,874	0.04%
2021/01/08	14	87.41	5	86.34	86.20	9	16,876	0.05%
2021/01/07	4	86.80	12	87.62	88.20	-8	17,285	-0.05%
2021/01/06	33	85.22	27	86.77	85.00	6	17,545	0.03%
2021/01/05	18	85.24	23	85.43	85.80	-5	17,390	-0.03%
2021/01/04	10.2	84.55	10	83.01	85.00	0.2	17,323	0.00%
2020/12/31	0	0.00	4	81.25	80.90	-4	17,264	-0.02%
2020/12/30	12	80.55	5	81.00	80.50	7	17,305	0.04%
2020/12/29	4.2	81.28	6	82.12	80.40	-1.8	17,324	-0.01%
2020/12/28	9.2	80.74	5	81.50	80.50	4.2	17,313	0.02%
2020/12/25	7	81.70	15	82.70	81.40	-8	17,307	-0.05%
2020/12/24	26.2	81.92	9	82.17	82.50	17.2	17,381	0.10%
2020/12/23	5.2	80.48	6	81.25	82.00	-0.8	17,506	0.00%
2020/12/22	1	82.30	0	0.00	80.00	1	17,610	0.01%
2020/12/21	6	82.32	3	80.57	82.20	3	17,662	0.02%
2020/12/18	10	84.40	10	84.59	84.40	0	17,650	0.00%
2020/12/17	11	84.09	10	85.15	84.00	1	17,731	0.01%
2020/12/16	13	84.66	33	85.09	84.70	-20	17,683	-0.11%
2020/12/15	18.2	84.97	14	86.65	84.00	4.2	17,650	0.02%
2020/12/14	24.2	85.58	24	85.73	86.30	0.2	17,707	0.00%
2020/12/11	26.2	85.59	34	86.40	83.60	-7.8	17,937	-0.04%
2020/12/10	7	84.74	7	85.03	84.20	0	18,101	0.00%
2020/12/09	14.2	85.86	7	86.94	85.70	7.2	18,131	0.04%
2020/12/08	6	86.77	14	86.95	86.70	-8	18,114	-0.04%
2020/12/07	19	86.36	22	87.58	85.50	-3	18,060	-0.02%
2020/12/04	15.2	86.06	1	87.10	85.90	14.2	17,952	0.08%
2020/12/03	11	86.18	7	86.86	87.10	4	17,902	0.02%
2020/12/02	2	85.90	14	86.45	86.80	-12	17,932	-0.07%
2020/12/01	27	86.14	11	87.67	85.80	16	17,834	0.09%
2020/11/30	24	91.81	31	92.07	90.70	-7	17,563	-0.04%
2020/11/27	40	92.07	24	91.75	91.00	16	17,211	0.09%
2020/11/26	23	87.58	87	90.29	92.40	-64	16,793	-0.38%
2020/11/25	91	86.50	44	85.57	84.00	47	15,961	0.29%
2020/11/24	14	84.52	37	82.88	84.70	-23	15,358	-0.15%
2020/11/23	19	76.71	22	76.63	77.00	-3	15,027	-0.02%
2020/11/20	12.2	75.23	9	76.01	75.20	3.2	14,990	0.02%
2020/11/19	9.2	75.60	2	76.45	75.60	7.2	15,066	0.05%
2020/11/18	38	77.36	15	78.08	77.20	23	15,162	0.15%
2020/11/17	13.2	77.76	40	77.87	78.40	-26.8	15,253	-0.18%
2020/11/16	21.2	75.66	15	75.95	75.40	6.2	15,178	0.04%
2020/11/13	12.2	75.62	2	75.95	76.00	10.2	15,309	0.07%
2020/11/12	12	78.05	6	79.03	77.00	6	15,305	0.04%
2020/11/11	23	78.04	19	78.86	78.00	4	15,513	0.03%
2020/11/10	43	78.96	46.1	78.72	78.10	-3.1	16,185	-0.02%
2020/11/09	26.1	78.19	26	78.86	77.80	0.1	16,619	0.00%
2020/11/06	43	77.63	31	78.71	77.20	12	17,036	0.07%
2020/11/05	34	78.44	21	78.99	78.30	13	17,082	0.08%
2020/11/04	14	77.55	52	76.06	78.00	-38	16,720	-0.23%
2020/11/03	21	72.73	32	73.12	73.30	-11	16,115	-0.07%
2020/11/02	48	71.56	67	71.52	72.30	-19	15,984	-0.12%
2020/10/30	18	69.14	26	69.37	69.10	-8	15,737	-0.05%
2020/10/29	37.2	68.31	99	68.68	68.90	-61.8	15,809	-0.39%
2020/10/28	40.2	65.82	16	66.32	65.80	24.2	15,306	0.16%
2020/10/27	24.2	67.60	20	67.88	67.40	4.2	15,332	0.03%
2020/10/26	10.2	67.43	4	68.20	66.70	6.2	15,433	0.04%
2020/10/23	6.2	67.74	1	68.10	67.80	5.2	15,551	0.03%
2020/10/22	13	69.74	1	68.90	68.90	12	15,856	0.08%
2020/10/21	7	72.00	4	72.35	71.80	3	15,640	0.02%
2020/10/20	13	71.34	0	0.00	71.50	13	15,742	0.08%
2020/10/19	25	72.35	32	71.68	72.40	-7	15,732	-0.04%
2020/10/16	16	70.89	12	72.28	70.10	4	15,759	0.03%
2020/10/15	67	73.16	24	73.75	72.80	43	15,850	0.27%
2020/10/14	20.2	72.58	49	70.50	72.30	-28.8	15,363	-0.19%
2020/10/13	10	66.88	1	67.30	67.30	9	14,959	0.06%
2020/10/12	27.2	68.29	36.2	67.77	68.40	-9	14,992	-0.06%
2020/10/08	25.2	68.10	38	68.21	68.10	-12.8	15,011	-0.09%
2020/10/07	19.2	67.39	15	67.10	67.10	4.2	14,852	0.03%
2020/10/06	19.2	66.58	14	67.55	66.50	5.2	14,831	0.04%
2020/10/05	11.2	66.75	13	67.31	66.60	-1.8	14,962	-0.01%
2020/09/30	3.2	65.71	0	0.00	65.90	3.2	15,080	0.02%
2020/09/29	2.2	66.13	1	64.70	64.90	1.2	15,146	0.01%
2020/09/28	0	0.00	19	65.84	66.40	-19	15,193	-0.13%
2020/09/25	6	62.85	4	64.68	62.50	2	15,142	0.01%
2020/09/24	5.4	65.26	20	65.23	64.90	-14.6	15,156	-0.10%
2020/09/23	5.2	65.76	0	0.00	65.00	5.2	15,192	0.03%
2020/09/22	4.2	66.53	1	66.20	66.40	3.2	15,480	0.02%
2020/09/21	19	68.27	20	69.14	68.10	-1	15,912	-0.01%
2020/09/18	3.2	68.84	5	68.88	68.90	-1.8	16,263	-0.01%
2020/09/17	17.4	68.22	22	69.18	68.00	-4.6	16,280	-0.03%
2020/09/16	67	69.69	35	69.66	69.20	32	16,266	0.20%
2020/09/15	59	68.65	67	69.19	68.70	-8	16,187	-0.05%
2020/09/14	10	65.06	22	64.89	65.40	-12	16,305	-0.07%
2020/09/11	3.2	62.33	5	62.68	62.20	-1.8	16,451	-0.01%
2020/09/10	8.2	63.34	6	63.90	63.20	2.2	16,575	0.01%
2020/09/09	0.2	64.50	5	63.30	64.40	-4.8	16,862	-0.03%
2020/09/08	3.2	63.98	5	64.70	64.00	-1.8	17,180	-0.01%
2020/09/07	8	64.25	0	0.00	64.00	8	17,740	0.05%
2020/09/04	1	65.60	4.2	64.62	67.00	-3.2	18,605	-0.02%
2020/09/03	31.2	66.66	24	67.55	66.10	7.2	19,085	0.04%
2020/09/02	9	67.26	7	68.04	67.40	2	18,943	0.01%
2020/09/01	4	66.88	23	66.74	68.00	-19	18,918	-0.10%
2020/08/31	8	64.23	7	64.93	63.80	1	18,645	0.01%
2020/08/28	23	64.94	7	63.99	63.80	16	18,598	0.09%
2020/08/27	9.2	67.25	2	67.70	66.60	7.2	18,462	0.04%
2020/08/26	9.2	66.82	5	67.40	66.30	4.2	18,586	0.02%
2020/08/25	3.4	67.07	0	0.00	67.50	3.4	18,694	0.02%
2020/08/24	35.2	68.30	35	67.65	66.30	0.2	18,625	0.00%
2020/08/21	19.2	69.24	16	69.50	68.90	3.2	18,469	0.02%
2020/08/20	6.2	76.21	8.2	72.27	69.80	-2	18,355	-0.01%
2020/08/19	12.2	79.78	12	80.93	77.50	0.2	18,230	0.00%
2020/08/18	15.2	80.18	2	80.30	80.20	13.2	18,173	0.07%
2020/08/17	57.2	79.18	60	78.77	79.00	-2.8	18,069	-0.02%
2020/08/14	25	76.22	18	76.57	77.20	7	17,719	0.04%
2020/08/13	57.2	82.89	39	84.23	77.90	18.2	16,916	0.11%
2020/08/12	85	87.01	93	85.75	86.20	-8	16,110	-0.05%
2020/08/11	65.2	82.81	65	84.30	82.50	0.2	15,567	0.00%
2020/08/10	32	82.78	32	83.20	82.60	0	15,235	0.00%
2020/08/07	18	81.40	16	82.91	80.70	2	15,084	0.01%
2020/08/06	53	82.20	83	83.12	83.00	-30	14,933	-0.20%
2020/08/05	61	81.98	25	80.78	81.70	36	14,694	0.24%
2020/08/04	24	78.86	23	78.77	77.50	1	14,364	0.01%
2020/08/03	14.2	76.64	12	77.93	76.00	2.2	14,091	0.02%
2020/07/31	21.2	77.12	19	76.48	77.40	2.2	14,018	0.02%
2020/07/30	18.2	75.15	21	74.44	75.80	-2.8	13,762	-0.02%
2020/07/29	22	72.55	26	72.02	72.70	-4	13,464	-0.03%
2020/07/28	19	72.63	24	72.63	72.80	-5	13,322	-0.04%
2020/07/27	8.2	69.82	11	70.02	69.50	-2.8	13,023	-0.02%
2020/07/24	17.2	70.69	13	70.62	69.80	4.2	13,044	0.03%
2020/07/23	1	69.60	1	69.40	70.70	0	12,884	0.00%
2020/07/22	21	70.41	10	69.60	70.50	11	12,980	0.08%
2020/07/21	15.2	68.96	13	68.56	69.10	2.2	12,911	0.02%
2020/07/20	1.2	65.03	2	64.10	65.20	-0.8	12,644	-0.01%
2020/07/17	9.2	65.18	9	65.41	64.70	0.2	12,639	0.00%
2020/07/16	6.1	67.20	7	65.93	67.20	-0.9	12,594	-0.01%
2020/07/15	12.3	67.01	8	67.53	64.90	4.3	12,503	0.03%
2020/07/14	0.2	68.00	1	67.60	67.70	-0.8	12,380	-0.01%
2020/07/13	2	68.20	1	67.90	68.00	1	12,348	0.01%
2020/07/10	2.2	67.32	2	68.00	67.10	0.2	12,452	0.00%
2020/07/09	12.2	72.08	13	73.70	71.00	-0.8	12,414	-0.01%
2020/07/08	7.2	73.68	7	72.24	73.90	0.2	12,229	0.00%
2020/07/07	0.2	72.00	2	71.75	72.00	-1.8	12,119	-0.01%
2020/07/06	6	72.97	22	72.81	73.00	-16	12,037	-0.13%
2020/07/03	15.2	73.16	3	72.70	71.50	12.2	11,982	0.10%
2020/07/02	9	71.83	9	72.66	72.90	0	11,879	0.00%
2020/07/01	22	72.12	31	72.60	72.50	-9	11,799	-0.08%
2020/06/30	47	70.53	41	71.38	70.30	6	11,524	0.05%
2020/06/29	14	67.41	24	66.76	67.70	-10	11,088	-0.09%
2020/06/24	6	65.12	0	0.00	65.70	6	10,727	0.06%
2020/06/23	5	64.48	7	64.17	65.20	-2	10,740	-0.02%
2020/06/22	20.2	66.07	10	65.58	64.70	10.2	10,613	0.10%
2020/06/19	5.2	64.90	12	65.51	65.50	-6.8	10,362	-0.07%
2020/06/18	2.1	61.63	3	60.63	62.60	-0.9	9,793	-0.01%
2020/06/17	2.2	60.09	5	61.42	60.60	-2.8	9,542	-0.03%
2020/06/16	14.2	61.49	8	62.23	61.00	6.2	9,437	0.07%
2020/06/15	8.2	61.83	19	63.16	61.10	-10.8	9,162	-0.12%
2020/06/12	34	63.51	21	64.04	62.50	13	8,859	0.15%
2020/06/11	42	62.39	41	63.80	65.00	1	8,373	0.01%
2020/06/10	42	57.45	88	58.31	59.70	-46	7,388	-0.62%
2020/06/09	1	53.40	11	54.13	54.30	-10	6,884	-0.15%
2020/06/08	7	53.27	29	54.39	52.80	-22	6,868	-0.32%
2020/06/05	2.2	52.96	0	0.00	52.90	2.2	6,718	0.03%
2020/06/04	9.2	52.24	19	52.69	52.60	-9.8	6,721	-0.15%
2020/06/03	24.3	53.42	0	0.00	52.60	24.3	6,738	0.36%
2020/06/02	14.2	52.54	13	52.99	52.50	1.2	6,632	0.02%
2020/06/01	6.2	49.75	13	51.25	51.20	-6.8	6,401	-0.11%
2020/05/29	15	47.47	3	48.45	48.15	12	6,224	0.19%
2020/05/28	5.2	46.70	8	46.96	46.70	-2.8	6,153	-0.05%
2020/05/27	4.2	46.68	0	0.00	46.30	4.2	6,158	0.07%
2020/05/26	8.2	46.50	2	46.25	46.40	6.2	6,110	0.10%
2020/05/25	8	45.14	1	45.30	45.00	7	6,057	0.12%
2020/05/22	8.2	47.31	0	0.00	46.40	8.2	6,026	0.14%
2020/05/21	2.2	47.27	1	48.15	47.35	1.2	6,228	0.02%
2020/05/20	1.2	47.29	3	46.95	46.95	-1.8	6,325	-0.03%
2020/05/19	11.2	47.87	6	47.81	48.00	5.2	6,382	0.08%
2020/05/18	0.3	48.10	0	0.00	47.90	0.3	6,374	0.00%
2020/05/15	7.2	50.70	5	50.80	50.70	2.2	6,410	0.03%
2020/05/14	6.2	51.73	0	0.00	51.00	6.2	6,493	0.10%
2020/05/13	1	53.60	0	0.00	53.10	1	6,489	0.02%
2020/05/12	7.2	53.63	3	54.30	53.50	4.2	6,575	0.06%
2020/05/11	1.2	54.65	4	54.45	54.70	-2.8	6,782	-0.04%
2020/05/08	0.2	53.10	1	53.30	53.30	-0.8	6,864	-0.01%
2020/05/07	2.2	52.28	2	52.65	52.20	0.2	6,934	0.00%
2020/05/06	19.2	51.64	1	51.80	51.60	18.2	7,080	0.26%
2020/05/05	1.2	51.60	0	0.00	51.60	1.2	7,198	0.02%
2020/05/04	1.2	53.05	0	0.00	52.60	1.2	7,160	0.02%
2020/04/30	2.2	52.81	21	51.90	52.80	-18.8	7,118	-0.26%
2020/04/29	1.2	50.57	7	51.50	51.00	-5.8	7,048	-0.08%
2020/04/28	5.2	50.67	3	50.33	50.00	2.2	6,974	0.03%
2020/04/27	7	50.46	5	50.80	50.40	2	6,979	0.03%
2020/04/24	13	50.37	7	48.83	50.90	6	6,799	0.09%
2020/04/23	2	48.08	1	48.40	47.95	1	6,681	0.01%
2020/04/22	1	48.05	5	47.84	48.70	-4	6,628	-0.06%
2020/04/21	6	47.68	2	48.43	47.15	4	6,560	0.06%
2020/04/20	7	48.08	5	48.24	48.00	2	6,501	0.03%
2020/04/17	14	47.45	7	48.32	47.25	7	6,484	0.11%
2020/04/16	1	48.30	4	48.19	48.25	-3	6,393	-0.05%
2020/04/15	4	48.41	6	48.40	47.60	-2	6,372	-0.03%
2020/04/14	3	44.98	4	46.63	47.45	-1	6,214	-0.02%
2020/04/13	5	43.36	0	0.00	43.15	5	6,099	0.08%
2020/04/10	0	0.00	10	43.41	43.70	-10	6,161	-0.16%
2020/04/09	9	42.97	5	43.90	42.95	4	6,191	0.06%
2020/04/08	1	44.00	1	44.50	43.90	0	6,190	0.00%
2020/04/07	5	44.30	7	43.80	44.30	-2	6,123	-0.03%
2020/04/06	4	42.55	4	42.30	42.20	0	6,030	0.00%
2020/04/01	17	41.69	15	41.38	41.70	2	5,971	0.03%
2020/03/31	7	40.22	18	40.48	40.45	-11	5,882	-0.19%
2020/03/30	2	37.85	10	37.75	38.30	-8	5,801	-0.14%
2020/03/27	3	36.75	8	38.16	36.75	-5	5,793	-0.09%
2020/03/26	3	35.73	1	36.40	36.50	2	5,722	0.03%
2020/03/25	9	35.82	3	36.33	35.60	6	5,689	0.11%
2020/03/24	0.2	34.20	0	0.00	33.85	0.2	5,720	0.00%
2020/03/23	0	0.00	2	31.10	31.10	-2	5,890	-0.03%
2020/03/20	12	33.46	3	33.30	33.40	9	6,019	0.15%
2020/03/19	2	31.05	0	0.00	31.05	2	5,957	0.03%
2020/03/18	1.3	35.38	0	0.00	34.50	1.3	5,950	0.02%
2020/03/17	10.3	35.80	3	37.35	35.20	7.3	6,035	0.12%
2020/03/16	4	40.46	1	40.45	39.00	3	6,167	0.05%
2020/03/13	1	40.00	0	0.00	42.75	1	6,130	0.02%
2020/03/12	5.3	46.17	0	0.00	44.15	5.3	6,072	0.09%
2020/03/11	3.2	48.64	3	49.30	48.95	0.2	6,103	0.00%
2020/03/10	0.2	49.40	0	0.00	49.60	0.2	6,198	0.00%
2020/03/09	8	50.30	17	49.39	49.20	-9	6,206	-0.15%
2020/03/06	1	52.70	1	52.70	52.70	0	6,156	0.00%
2020/03/05	0.2	52.60	0	0.00	52.50	0.2	6,247	0.00%
2020/03/03	9.3	52.62	1	54.50	52.60	8.3	6,535	0.13%
2020/03/02	13	52.77	8	52.13	52.80	5	6,924	0.07%
2020/02/27	1.2	51.93	4	52.90	51.60	-2.8	6,949	-0.04%
2020/02/26	2	53.00	5	53.56	52.60	-3	6,936	-0.04%
2020/02/25	9	54.91	5	55.32	54.30	4	6,965	0.06%
2020/02/24	14	55.56	27	55.81	55.80	-13	6,912	-0.19%
2020/02/21	7	54.83	8	55.19	54.20	-1	6,832	-0.01%
2020/02/20	1	53.90	2	54.45	54.10	-1	7,202	-0.01%
2020/02/19	0	0.00	3	53.23	53.70	-3	7,179	-0.04%
2020/02/18	1	52.30	0	0.00	52.40	1	7,190	0.01%
2020/02/17	3.2	53.63	5	54.06	54.20	-1.8	7,103	-0.03%
2020/02/14	0.2	53.00	1	53.10	53.00	-0.8	7,021	-0.01%
2020/02/13	0	0.00	1	52.70	53.00	-1	7,030	-0.01%
2020/02/12	1.2	51.60	5	53.46	52.70	-3.8	6,933	-0.05%
2020/02/11	7.2	49.97	9	50.81	51.20	-1.8	6,750	-0.03%
2020/02/10	20.4	49.88	17	48.89	48.75	3.4	6,657	0.05%
2020/02/07	4	51.00	1	51.30	50.20	3	6,601	0.05%
2020/02/06	2	51.05	3	50.02	51.30	-1	6,432	-0.02%
2020/02/05	2	47.25	0	0.00	46.65	2	6,383	0.03%
2020/02/04	0	0.00	1	47.00	47.20	-1	6,436	-0.02%
2020/01/31	1	46.15	2	45.38	47.00	-1	6,613	-0.02%
2020/01/30	2.4	46.02	6	46.69	45.55	-3.6	6,898	-0.05%
2020/01/20	1	49.90	1	50.10	50.60	0	7,056	0.00%
2020/01/17	1	50.00	0	0.00	50.00	1	7,249	0.01%
2020/01/16	2.4	49.23	2	48.70	48.90	0.4	7,378	0.01%
2020/01/15	1	49.80	0	0.00	49.95	1	7,489	0.01%
2020/01/14	11	50.08	10	49.65	50.30	1	7,691	0.01%
2020/01/13	6	49.46	15	49.77	49.65	-9	7,794	-0.12%
2020/01/10	0	0.00	3	48.30	48.20	-3	7,916	-0.04%
2020/01/09	2.3	48.63	0	0.00	48.00	2.3	8,283	0.03%
2020/01/08	0.1	48.60	0	0.00	47.95	0.1	8,495	0.00%
2020/01/07	9	48.13	0	0.00	47.95	9	8,524	0.11%
2020/01/06	9.3	49.48	10	49.19	49.10	-0.7	8,494	-0.01%
2020/01/03	0.4	51.00	0	0.00	51.00	0.4	8,427	0.00%
2020/01/02	1.4	51.56	0	0.00	51.50	1.4	8,399	0.02%
2019/12/31	0.4	52.00	0	0.00	51.80	0.4	8,375	0.00%
2019/12/30	0.4	52.00	1	52.30	51.90	-0.6	8,395	-0.01%
2019/12/27	0	52.50	1	52.10	52.40	-1	8,438	-0.01%
2019/12/26	1.4	51.57	0	0.00	51.50	1.4	8,452	0.02%
2019/12/25	1	51.20	0	0.00	51.90	1	8,516	0.01%
2019/12/24	1.4	51.91	1	52.50	51.80	0.4	8,553	0.00%
2019/12/23	4.4	52.23	0	0.00	52.20	4.4	8,517	0.05%
2019/12/20	4.4	53.45	3	53.67	53.30	1.4	8,486	0.02%
2019/12/19	4.2	53.80	3	53.87	54.10	1.2	8,595	0.01%
2019/12/18	8	55.25	9	55.36	54.40	-1	8,588	-0.01%
2019/12/17	7.2	55.55	12	55.35	56.00	-4.8	8,552	-0.06%
2019/12/16	8.2	54.31	1	54.50	53.90	7.2	8,580	0.08%
2019/12/13	0.2	54.10	1	54.40	54.40	-0.8	8,806	-0.01%
2019/12/12	3	55.03	8	55.20	55.00	-5	9,032	-0.06%
2019/12/11	3.2	54.76	11	55.40	54.70	-7.8	9,316	-0.08%
2019/12/10	2	53.15	1	53.60	53.40	1	9,089	0.01%
2019/12/09	3.2	54.10	4	54.28	53.60	-0.8	9,208	-0.01%
2019/12/06	8.2	54.45	4	54.70	54.30	4.2	9,375	0.04%
2019/12/05	2.2	53.18	3	53.97	54.00	-0.8	9,346	-0.01%
2019/12/04	1.2	52.20	1	51.90	52.20	0.2	9,356	0.00%
2019/12/03	1	51.40	1	52.00	51.80	0	9,329	0.00%
2019/12/02	2.2	51.45	9.5	51.26	51.40	-7.3	9,286	-0.08%
2019/11/29	7	52.77	8	53.63	53.10	-1	9,220	-0.01%
2019/11/28	16	53.83	5	54.30	53.50	11	9,071	0.12%
2019/11/27	32	53.99	25	53.46	54.00	7	8,916	0.08%
2019/11/26	3.2	50.71	4	51.15	50.40	-0.8	8,457	-0.01%
2019/11/25	0.2	49.80	15	49.73	49.70	-14.8	8,368	-0.18%
2019/11/22	11.2	50.99	1	51.20	50.50	10.2	8,329	0.12%
2019/11/21	10	52.22	8	51.11	52.40	2	8,236	0.02%
2019/11/20	15.2	51.62	18	51.18	50.90	-2.8	8,143	-0.03%
2019/11/19	10.7	50.95	16	51.54	50.70	-5.3	7,953	-0.07%
2019/11/18	7.2	48.95	6	48.75	49.10	1.2	7,476	0.02%
2019/11/15	6	48.11	7	47.88	48.40	-1	7,428	-0.01%
2019/11/14	8	47.43	5	47.71	46.80	3	7,373	0.04%
2019/11/13	7.3	47.99	11	47.72	48.00	-3.8	7,338	-0.05%
2019/11/12	9.3	47.46	11	47.00	47.50	-1.8	7,295	-0.02%
2019/11/11	3.3	46.33	10	46.63	46.25	-6.7	7,237	-0.09%
2019/11/08	5	46.51	7	47.08	46.60	-2	7,202	-0.03%
2019/11/07	5.2	47.67	6.4	47.66	47.50	-1.2	7,151	-0.02%
2019/11/06	4	48.00	3	48.12	48.00	1	7,089	0.01%
2019/11/05	1	48.00	1	49.00	48.00	0	7,037	0.00%
2019/11/04	7	48.70	3	49.08	48.65	4	7,028	0.06%
2019/11/01	6	48.84	8	48.46	48.90	-2	6,960	-0.03%
2019/10/31	33	48.11	8	48.18	48.25	25	6,930	0.36%
2019/10/30	7.2	48.15	1	48.40	47.80	6.2	6,857	0.09%
2019/10/29	11.2	48.59	18	48.51	48.80	-6.8	6,787	-0.10%
2019/10/28	6.2	48.44	2	49.45	48.40	4.2	6,693	0.06%
2019/10/25	20	48.79	26	49.33	49.30	-6	6,506	-0.09%
2019/10/24	15	47.87	16	47.84	47.90	-1	6,327	-0.02%
2019/10/23	11	47.45	11	47.36	47.30	0	6,254	0.00%
2019/10/22	6	47.09	20	47.09	47.10	-14	6,156	-0.23%
2019/10/21	7.2	46.06	19.1	46.01	46.20	-11.9	5,978	-0.20%
2019/10/18	7.2	45.50	133	45.64	45.45	-125.8	5,877	-2.14%	大賣/鉅額交易
2019/10/17	21	45.41	27	45.09	45.50	-6	5,737	-0.10%
2019/10/16	41.2	44.10	52.1	44.03	44.15	-10.9	5,387	-0.20%
2019/10/15	2.2	41.62	1.1	42.09	41.85	1.2	5,208	0.02%
2019/10/14	5.2	41.06	114	40.63	41.20	-108.8	5,262	-2.07%	大賣/鉅額交易
2019/10/09	35.2	39.90	3	40.10	39.85	32.2	5,209	0.62%
2019/10/08	41.2	40.75	0	0.00	40.35	41.2	5,197	0.79%
2019/10/07	43	41.18	30	41.40	41.00	13	5,198	0.25%
2019/10/04	5	40.92	0	0.00	40.85	5	5,159	0.10%
2019/10/03	16	40.88	0	0.00	41.15	16	5,142	0.31%
2019/10/02	1.2	41.03	2	41.28	41.45	-0.8	5,109	-0.02%
2019/10/01	35.3	41.02	10	40.85	41.20	25.3	5,084	0.50%
2019/09/27	12.2	42.59	3	44.05	41.90	9.2	5,013	0.18%
2019/09/26	5.2	43.38	2	43.63	43.30	3.2	4,921	0.07%
2019/09/25	3.3	43.27	2	43.40	43.20	1.3	4,941	0.03%
2019/09/24	11	43.78	2	44.65	43.00	9	4,951	0.18%
2019/09/23	13.1	44.76	5	44.92	44.65	8.1	4,820	0.17%
2019/09/20	12	44.68	0	0.00	44.75	12	4,749	0.25%
2019/09/19	9	45.23	2	45.58	45.65	7	4,597	0.15%
2019/09/18	21	45.81	21	46.01	45.75	0	4,439	0.00%
2019/09/17	13	45.38	18	45.30	45.40	-5	4,183	-0.12%
2019/09/16	54	44.22	68.1	44.44	45.20	-14.1	3,920	-0.36%
2019/09/12	14	42.11	5	42.54	42.15	9	3,511	0.26%
2019/09/11	9	42.06	12	42.41	42.05	-3	3,488	-0.09%
2019/09/10	7	41.84	28	42.53	41.40	-21	3,321	-0.63%
2019/09/09	3	41.95	7	42.00	41.70	-4	3,118	-0.13%
2019/09/06	2	40.60	8	41.33	41.25	-6	3,022	-0.20%
2019/09/03	3	39.67	1	39.95	39.50	2	2,917	0.07%
2019/09/02	1	39.25	1	39.20	39.15	0	2,882	0.00%
2019/08/30	5	39.24	3	38.65	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	2	38.48	37.85	-2	2,833	-0.07%
2019/08/26	2	37.83	0	0.00	37.85	2	2,821	0.07%
2019/08/23	3	37.60	1	37.45	37.65	2	2,821	0.07%
2019/08/22	0	0.00	1	37.50	37.50	-1	2,823	-0.04%
2019/08/21	7	37.51	0	0.00	37.20	7	2,807	0.25%
2019/08/20	2	37.90	5	37.85	37.95	-3	2,753	-0.11%
2019/08/15	1	37.70	0	0.00	37.70	1	2,679	0.04%
2019/08/12	1	38.60	0	0.00	38.60	1	2,728	0.04%
2019/08/05	1	38.15	0	0.00	38.10	1	2,827	0.04%
2019/08/01	2	39.23	1	39.15	39.35	1	2,902	0.03%
2019/07/31	3	39.02	1	39.85	39.85	2	2,992	0.07%
2019/07/30	14	40.16	5	40.42	39.30	9	2,961	0.30%
2019/07/29	1	42.85	0	0.00	42.85	1	2,792	0.04%
2019/07/26	2	43.60	0	0.00	43.60	2	2,789	0.07%
2019/07/25	4	43.29	3	43.07	43.45	1	2,815	0.04%
2019/07/24	3	42.62	0	0.00	42.45	3	2,887	0.10%
2019/07/23	2	42.28	1	42.35	41.80	1	2,935	0.03%
2019/07/22	0	0.00	2	42.05	41.60	-2	3,038	-0.07%
2019/07/19	0	0.00	1	42.15	41.55	-1	3,312	-0.03%
2019/07/18	4	41.65	0	0.00	41.65	4	3,414	0.12%
2019/07/17	2	42.00	1	42.60	42.35	1	3,486	0.03%
2019/07/16	5	41.60	8	42.12	42.65	-3	3,523	-0.09%
2019/07/12	1	40.55	1	40.55	40.55	0	4,255	0.00%
2019/07/11	2	40.65	0	0.00	40.75	2	4,576	0.04%
2019/07/09	1	40.45	0	0.00	40.45	1	4,560	0.02%
2019/07/08	2	40.80	5	40.68	40.70	-3	4,568	-0.07%
2019/07/05	13	41.48	0	0.00	41.50	13	4,601	0.28%
2019/07/03	0	0.00	1	40.90	40.70	-1	4,695	-0.02%
2019/06/28	0.3	39.95	0	0.00	39.75	0.3	4,927	0.01%
2019/06/27	0.3	39.95	0	0.00	39.55	0.3	4,968	0.01%
2019/06/26	2	39.23	0	0.00	39.20	2	5,018	0.04%
2019/06/25	2	39.88	0	0.00	39.60	2	5,012	0.04%
2019/06/24	2.2	40.14	0	0.00	40.25	2.2	5,065	0.04%
2019/06/21	3.2	40.31	0	0.00	40.20	3.2	5,090	0.06%
2019/06/20	10	41.21	1	41.20	41.30	9	5,067	0.18%
2019/06/19	1	40.85	10	40.85	40.65	-9	5,066	-0.18%
2019/06/18	1	40.15	0	0.00	40.15	1	5,053	0.02%
2019/06/17	2	41.60	1	41.60	40.80	1	5,115	0.02%
2019/06/11	0.2	40.45	5	41.15	40.30	-4.8	5,115	-0.09%
2019/06/10	0.2	40.00	1	40.30	39.95	-0.8	5,075	-0.02%
2019/06/06	5	40.20	0	0.00	39.85	5	5,065	0.10%
2019/06/05	2.2	40.29	1	40.45	40.05	1.2	5,062	0.02%
2019/06/04	0.2	39.45	0	0.00	39.35	0.2	5,054	0.00%
2019/05/30	18	39.86	1	40.15	39.50	17	5,077	0.33%
2019/05/27	0.3	38.50	0	0.00	38.40	0.3	5,090	0.01%
2019/05/23	0.3	38.70	0	0.00	38.50	0.3	5,114	0.01%
2019/05/22	1.3	39.26	0	0.00	39.00	1.3	5,140	0.03%
2019/05/17	2	39.10	0	0.00	38.80	2	5,404	0.04%
2019/05/15	7	40.59	1	40.10	40.60	6	5,386	0.11%
2019/05/14	1	39.15	5	39.60	39.80	-4	5,360	-0.07%
2019/05/13	2	39.68	1	39.80	39.90	1	5,335	0.02%
2019/05/10	2	40.70	0	0.00	40.70	2	5,261	0.04%
2019/05/09	2	41.95	0	0.00	41.50	2	5,200	0.04%
2019/05/08	4	42.95	0	0.00	42.35	4	5,119	0.08%
2019/05/07	4.2	44.14	0	0.00	44.10	4.2	5,002	0.08%
2019/05/06	1.2	44.47	1	44.40	44.20	0.2	4,999	0.00%
2019/05/03	6.3	45.62	0	0.00	45.65	6.3	5,010	0.13%
2019/05/02	5.4	45.22	11	45.18	45.35	-5.7	4,974	-0.11%
2019/04/30	22.1	45.83	27	45.75	46.60	-4.9	4,917	-0.10%
2019/04/29	10.4	45.64	1	45.40	45.20	9.4	4,760	0.20%
2019/04/26	3.3	46.74	2	47.55	46.55	1.3	4,680	0.03%
2019/04/25	10.3	47.67	0	0.00	46.95	10.3	4,559	0.23%
2019/04/24	2.2	51.24	1	50.50	50.60	1.2	4,262	0.03%
2019/04/23	2	50.05	4	50.91	51.40	-2	4,141	-0.05%
2019/04/22	11	51.00	10	51.40	50.90	1	4,052	0.02%
2019/04/19	14.2	53.13	3	54.77	52.30	11.2	3,967	0.28%
2019/04/18	31	51.73	33	52.64	52.90	-2	3,686	-0.05%
2019/04/17	22	49.54	31	50.43	50.60	-9	3,166	-0.28%
2019/04/16	7.1	45.74	9	45.18	46.00	-2	2,877	-0.07%
2019/04/15	0.3	44.80	0	0.00	44.70	0.3	2,905	0.01%
2019/04/12	1	44.60	1	44.40	44.40	0	2,918	0.00%
2019/04/11	1	44.00	0	0.00	44.50	1	2,942	0.03%
2019/04/10	0.3	45.85	2	45.88	45.80	-1.8	2,898	-0.06%
2019/04/09	6.3	47.06	0	0.00	45.75	6.3	2,871	0.22%
2019/04/08	6	48.41	13	48.97	48.45	-7	2,808	-0.25%
2019/04/03	24	46.41	29	46.56	47.25	-5	2,703	-0.18%
2019/04/02	0	0.00	1	44.90	44.70	-1	2,546	-0.04%
2019/04/01	3.3	44.78	2	45.05	44.70	1.3	2,545	0.05%
2019/03/29	7	44.70	2	45.05	45.10	5	2,505	0.20%
2019/03/28	0.3	44.10	15	44.10	44.10	-14.8	2,478	-0.60%
2019/03/27	6.3	43.85	2	44.25	43.50	4.3	2,508	0.17%
2019/03/26	6	43.80	4	43.59	43.80	2	2,456	0.08%
2019/03/25	2.3	42.47	0	0.00	42.65	2.3	2,421	0.09%
2019/03/21	7.2	43.15	0	0.00	43.05	7.2	2,444	0.30%
2019/03/20	1	43.40	9	43.36	43.55	-8	2,474	-0.32%
2019/03/19	7	42.68	1	42.65	42.65	6	2,650	0.23%
2019/03/18	2	41.93	1	41.95	42.00	1	2,716	0.04%
2019/03/15	0.2	41.60	0	0.00	41.25	0.2	2,781	0.01%
2019/03/14	0	0.00	1	41.10	41.10	-1	2,886	-0.03%
2019/03/13	0.2	41.65	0	0.00	41.25	0.2	2,970	0.01%
2019/03/12	1	41.95	1	41.85	41.60	0	3,020	0.00%
2019/03/11	1	41.30	2	41.58	41.30	-1	3,118	-0.03%
2019/03/08	0.2	41.35	4	40.95	41.00	-3.8	3,236	-0.12%
2019/03/06	1.2	42.46	1	42.55	42.30	0.2	3,336	0.01%
2019/03/05	2	42.23	1	42.15	42.20	1	3,354	0.03%
2019/03/04	2.2	42.36	0	0.00	42.00	2.2	3,385	0.06%
2019/02/26	0	0.00	1	43.40	43.25	-1	3,381	-0.03%
2019/02/22	1	42.85	0	0.00	42.85	1	3,416	0.03%
2019/02/21	2	42.93	0	0.00	42.95	2	3,499	0.06%
2019/02/20	2	43.03	0	0.00	43.45	2	3,498	0.06%
2019/02/19	1	43.80	11	43.82	43.15	-10	3,520	-0.28%
2019/02/18	1	47.35	1	46.90	46.40	0	3,369	0.00%
2019/02/15	0.2	45.80	9	45.36	45.50	-8.8	3,306	-0.27%
2019/02/14	1	46.20	3	45.75	45.50	-2	3,305	-0.06%
2019/02/13	0.2	45.30	1	45.60	45.15	-0.8	3,264	-0.02%
2019/02/12	8.2	44.83	0	0.00	44.95	8.2	3,258	0.25%
2019/02/11	1	43.95	0	0.00	44.10	1	3,245	0.03%
2019/01/30	0.2	44.20	0	0.00	44.10	0.2	3,246	0.01%
2019/01/29	10	43.33	30	43.77	44.15	-20	3,244	-0.62%
2019/01/28	0.3	44.20	0	0.00	43.75	0.3	3,245	0.01%
2019/01/25	21	43.84	0	0.00	44.00	21	3,277	0.64%
2019/01/24	0	0.00	2	43.10	44.20	-2	3,246	-0.06%
2019/01/22	2	42.50	0	0.00	41.85	2	3,212	0.06%
2019/01/21	0.3	42.50	0	0.00	42.50	0.3	3,227	0.01%
2019/01/18	0	0.00	2	42.25	42.10	-2	3,253	-0.06%
2019/01/17	1.3	41.83	1	42.55	41.50	0.3	3,268	0.01%
2019/01/15	1	42.25	0	0.00	41.80	1	3,269	0.03%
2019/01/14	1	42.00	0	0.00	42.00	1	3,263	0.03%
2019/01/11	0.3	41.90	17	41.91	41.30	-16.8	3,266	-0.51%
2019/01/10	17	42.65	1	41.80	42.00	16	3,247	0.49%
2019/01/09	8.3	42.78	5	42.70	42.65	3.3	3,235	0.10%
2019/01/08	1.3	43.06	1	43.85	42.75	0.3	3,216	0.01%
2019/01/03	0.3	42.30	0	0.00	41.80	0.3	3,205	0.01%
2018/12/28	3.3	43.50	3	43.62	43.60	0.3	3,213	0.01%
2018/12/27	0.3	43.20	0	0.00	43.15	0.3	3,309	0.01%
2018/12/26	2	44.10	1	44.00	43.30	1	3,280	0.03%
2018/12/25	0.2	45.80	1	45.70	45.55	-0.8	3,257	-0.02%
2018/12/24	3.2	46.43	2	46.35	46.45	1.2	3,351	0.04%
2018/12/22	0.2	45.60	0	0.00	45.30	0.2	3,413	0.01%
2018/12/20	0.2	44.20	0	0.00	43.90	0.2	3,499	0.01%
2018/12/18	0.2	46.60	0	0.00	46.65	0.2	3,541	0.01%
2018/12/17	0	0.00	3	46.50	46.60	-3	3,607	-0.08%
2018/12/14	5	47.29	0	0.00	47.00	5	3,898	0.13%
2018/12/13	0	0.00	1	47.95	47.90	-1	3,935	-0.03%
2018/12/12	3	51.60	6	50.07	47.55	-3	4,138	-0.07%
2018/12/11	16	47.71	11	47.93	49.50	5	4,085	0.12%
2018/12/07	20	48.90	20	49.18	48.40	0	3,917	0.00%
2018/12/05	1	47.55	0	0.00	47.70	1	3,731	0.03%
2018/12/04	1	47.25	52	48.09	47.70	-51	3,687	-1.38%
2018/12/03	2	47.88	2	46.88	47.10	0	3,597	0.00%
2018/11/30	1	45.00	1	45.05	45.00	0	3,481	0.00%
2018/11/29	20	43.20	0	0.00	43.50	20	3,399	0.59%
2018/11/27	1	41.70	1	41.90	42.20	0	3,334	0.00%
2018/11/22	1	42.80	0	0.00	42.00	1	3,284	0.03%
2018/11/21	21	44.01	5	44.70	43.60	16	3,266	0.49%
2018/11/20	12	44.79	1	45.65	44.80	11	3,232	0.34%
2018/11/19	1	44.00	15	44.49	44.35	-14	3,141	-0.45%
2018/11/16	23	44.23	24	44.44	44.50	-1	3,103	-0.03%
2018/11/15	1	40.05	5	40.47	41.80	-4	3,033	-0.13%
2018/11/09	0	0.00	2	41.05	41.05	-2	3,030	-0.07%
2018/10/26	1	39.35	0	0.00	39.95	1	3,105	0.03%
2018/10/25	0	0.00	1	41.00	40.65	-1	3,101	-0.03%
2018/10/17	0	0.00	1	44.50	44.60	-1	3,217	-0.03%
2018/10/16	1	44.15	0	0.00	44.25	1	3,205	0.03%
2018/10/12	2	43.10	0	0.00	43.50	2	3,200	0.06%
2018/10/11	4	42.90	4	42.60	42.60	0	3,196	0.00%
2018/10/09	1	47.40	1	47.70	47.30	0	3,181	0.00%
2018/10/08	0	0.00	3	47.30	48.05	-3	3,176	-0.09%
2018/10/05	9	49.69	7	50.08	48.35	2	3,190	0.06%
2018/10/04	3.2	52.36	1	52.80	52.20	2.2	3,106	0.07%
2018/10/03	1.2	52.45	1	52.20	52.20	0.2	3,098	0.01%
2018/10/02	4.2	53.89	2	54.75	53.20	2.2	3,079	0.07%
2018/10/01	15	54.59	0	0.00	54.60	15	2,989	0.50%
2018/09/28	4.2	52.37	0	0.00	52.00	4.2	2,940	0.14%
2018/09/27	2	54.00	2	54.40	53.30	0	2,888	0.00%
2018/09/26	6	53.70	1	54.90	53.70	5	2,826	0.18%
2018/09/25	5.1	55.19	3	55.80	55.10	2.1	2,801	0.08%
2018/09/21	4	55.03	4	56.48	55.70	0	2,757	0.00%
2018/09/20	4	57.45	6	58.50	56.10	-2	2,679	-0.07%
2018/09/19	15	56.31	13	55.60	55.70	2	2,379	0.08%
2018/09/18	10	55.17	13	55.08	55.70	-3	2,297	-0.13%
2018/09/17	165	52.92	170	53.24	53.90	-5	2,058	-0.24%	大買/大賣/
2018/09/14	3.2	48.82	0	0.00	49.40	3.2	1,905	0.17%
2018/09/13	0.2	49.20	0	0.00	48.50	0.2	1,908	0.01%
2018/09/12	2.2	47.87	0	0.00	47.85	2.2	1,949	0.11%
2018/09/11	0	0.00	10	47.25	47.20	-10	1,990	-0.50%
2018/09/10	10	46.80	0	0.00	46.95	10	2,012	0.50%
2018/09/07	0	0.00	3	49.30	48.00	-3	2,031	-0.15%
2018/09/06	0	0.00	2	50.10	49.70	-2	2,031	-0.10%
2018/09/05	3.2	50.19	0	0.00	50.00	3.2	2,045	0.16%
2018/09/03	0.2	49.30	0	0.00	49.10	0.2	2,088	0.01%
2018/08/30	1.1	49.35	1	49.30	49.40	0.1	2,191	0.00%
2018/08/29	2	49.05	0	0.00	48.80	2	2,216	0.09%
2018/08/28	1.2	48.51	0	0.00	48.95	1.2	2,246	0.05%
2018/08/27	1.2	47.67	0	0.00	47.75	1.2	2,259	0.05%
2018/08/24	0	0.00	1	48.20	47.10	-1	2,293	-0.04%
2018/08/23	1.2	47.63	0	0.00	47.80	1.2	2,337	0.05%
2018/08/22	0.2	47.75	0	0.00	47.35	0.2	2,458	0.01%
2018/08/21	0.1	48.00	2	47.00	47.60	-1.9	2,538	-0.08%
2018/08/20	0	0.00	2	48.20	47.00	-2	2,737	-0.07%
2018/08/15	5	50.00	3	50.53	49.70	2	2,705	0.07%
2018/08/14	2	49.53	1	49.45	49.70	1	2,748	0.04%
2018/08/13	0	0.00	14	50.84	50.30	-14	2,743	-0.51%
2018/08/10	3	52.73	2	52.70	52.70	1	2,700	0.04%
2018/08/09	0	0.00	2	52.80	52.70	-2	2,701	-0.07%
2018/08/08	2	52.90	0	0.00	52.80	2	2,711	0.07%
2018/08/07	0.2	53.20	11	52.99	52.80	-10.8	2,732	-0.40%
2018/08/06	10	52.20	0	0.00	52.30	10	2,746	0.36%
2018/08/03	1	52.30	1	52.50	52.50	0	2,807	0.00%
2018/08/02	8	52.21	7	52.73	51.90	1	2,798	0.04%
2018/08/01	1	54.50	0	0.00	54.40	1	2,745	0.04%
2018/07/31	0.2	55.30	33	54.94	55.00	-32.8	2,811	-1.17%
2018/07/30	39.2	56.93	25	56.82	56.30	14.2	2,768	0.51%
2018/07/27	2	55.00	2	55.80	56.00	0	2,683	0.00%
2018/07/26	0.2	54.30	0	0.00	54.30	0.2	2,639	0.01%
2018/07/25	2.2	54.38	0	0.00	54.30	2.2	2,642	0.08%
2018/07/24	0.1	54.60	0	0.00	54.80	0.1	2,612	0.00%
2018/07/23	2	53.60	3	53.23	53.20	-1	2,593	-0.04%
2018/07/18	13	54.31	10	54.79	54.70	3	2,645	0.11%
2018/07/17	5.3	54.18	5	54.20	53.60	0.3	2,612	0.01%
2018/07/16	10	53.30	11	53.47	53.20	-1	2,555	-0.04%
2018/07/13	1	53.30	0	0.00	53.80	1	2,548	0.04%
2018/07/12	0.2	52.30	0	0.00	51.80	0.2	2,519	0.01%
2018/07/11	1	51.60	0	0.00	51.60	1	2,508	0.04%
2018/07/09	1	51.50	0	0.00	51.50	1	2,516	0.04%
2018/07/06	1	51.00	1	51.10	51.00	0	2,515	0.00%
2018/07/04	2	50.50	0	0.00	50.50	2	2,501	0.08%
2018/07/02	0.1	52.00	0	0.00	51.40	0.1	2,483	0.00%
2018/06/29	0.1	52.80	0	0.00	52.30	0.1	2,478	0.00%
2018/06/28	0.2	52.20	0	0.00	51.70	0.2	2,498	0.01%
2018/06/27	3	52.10	0	0.00	51.80	3	2,501	0.12%
2018/06/26	1.1	51.72	7	51.94	53.30	-5.9	2,492	-0.24%
2018/06/25	9	53.43	0	0.00	53.00	9	2,486	0.36%
2018/06/22	3	55.70	2	55.85	55.30	1	2,467	0.04%
2018/06/21	1.1	57.54	5	58.02	56.50	-3.9	2,467	-0.16%
2018/06/20	11	57.27	14	57.08	57.20	-3	2,440	-0.12%
2018/06/15	5	55.06	0	0.00	55.00	5	2,431	0.21%
2018/06/14	2	55.70	5	56.00	55.60	-3	2,422	-0.12%
2018/06/13	2.2	55.80	0	0.00	55.70	2.2	2,473	0.09%
2018/06/12	9.2	57.09	0	0.00	56.40	9.2	2,522	0.37%
2018/06/11	0.1	57.80	0	0.00	57.70	0.1	2,603	0.00%
2018/06/08	1	58.00	0	0.00	57.80	1	2,846	0.04%
2018/06/07	1.2	59.00	2	60.20	59.00	-0.8	2,888	-0.03%
2018/06/06	0.2	59.00	3	58.90	59.00	-2.8	3,147	-0.09%
2018/06/05	17	59.50	5	59.44	58.70	12	3,322	0.36%
2018/06/04	6.3	59.23	15	59.63	58.80	-8.8	3,278	-0.27%
2018/06/01	6	58.75	4	58.65	59.00	2	3,255	0.06%
2018/05/31	2.2	57.39	1	58.50	57.50	1.2	3,234	0.04%
2018/05/30	28.2	60.36	10	60.31	58.50	18.2	3,228	0.56%
2018/05/29	12	59.45	4	59.25	59.60	8	3,124	0.26%
2018/05/28	93	59.96	98	60.31	60.00	-5	3,067	-0.16%
2018/05/25	0.2	56.00	0	0.00	55.70	0.2	2,870	0.01%
2018/05/23	0.2	55.20	0	0.00	55.50	0.2	2,931	0.01%
2018/05/22	1	56.80	2	56.15	56.60	-1	2,916	-0.03%
2018/05/21	1	54.50	0	0.00	55.60	1	2,864	0.03%
2018/05/17	6	53.97	1	53.80	53.90	5	2,874	0.17%
2018/05/16	1	54.70	0	0.00	54.80	1	2,876	0.03%
2018/05/15	0	55.70	10	55.90	55.50	-10	2,902	-0.34%
2018/05/14	0	0.00	1	55.00	56.60	-1	2,943	-0.03%
2018/05/11	11.1	57.29	13	56.87	55.70	-1.9	2,958	-0.06%
2018/05/10	0.1	54.50	10	54.60	54.20	-9.9	2,906	-0.34%
2018/05/09	4.2	55.08	3	54.40	54.10	1.2	2,922	0.04%
2018/05/08	7	54.39	8	54.74	55.30	-1	2,959	-0.03%
2018/05/03	0.3	50.60	0	0.00	50.40	0.3	3,005	0.01%
2018/05/02	0.2	50.60	1	49.80	50.30	-0.8	3,022	-0.03%
2018/04/30	10.2	49.46	0	0.00	49.10	10.2	3,059	0.33%
2018/04/27	0.1	50.00	2	49.45	49.40	-1.9	3,059	-0.06%
2018/04/26	0.3	49.50	0	0.00	49.00	0.3	3,070	0.01%
2018/04/25	1.3	50.92	1	51.40	50.40	0.3	3,064	0.01%
2018/04/24	1.1	50.96	2	51.35	50.10	-0.9	3,060	-0.03%
2018/04/23	0.3	53.00	0	0.00	52.60	0.3	3,080	0.01%
2018/04/20	1.3	54.12	2	54.25	54.10	-0.8	3,108	-0.02%
2018/04/17	0.3	52.20	0	0.00	52.10	0.3	3,175	0.01%
2018/04/16	1	52.30	1	53.20	52.20	0	3,275	0.00%
2018/04/13	5.3	53.25	2	54.00	53.10	3.3	3,345	0.10%
2018/04/12	3	53.60	1	54.00	53.60	2	3,390	0.06%
2018/04/11	7	54.17	1	54.50	54.00	6	3,420	0.18%
2018/04/10	7.3	54.40	5	54.80	54.00	2.3	3,455	0.07%
2018/03/30	10	56.10	0	0.00	56.20	10	3,658	0.27%
2018/03/28	1	55.60	2	56.50	56.00	-1	3,722	-0.03%
2018/03/27	1	56.00	1	55.70	55.60	0	3,708	0.00%
2018/03/26	0	0.00	1	54.50	54.30	-1	3,724	-0.03%
2018/03/23	2	53.95	0	0.00	54.10	2	3,765	0.05%
2018/03/22	1.2	56.33	0	0.00	55.40	1.2	3,776	0.03%
2018/03/21	5.2	57.86	1	57.30	56.80	4.2	3,781	0.11%
2018/03/20	0.2	56.50	26	56.60	56.40	-25.8	3,774	-0.68%
2018/03/19	2	56.80	4	55.90	57.30	-2	3,837	-0.05%
2018/03/16	4.2	56.17	2	57.30	56.10	2.2	3,883	0.06%
2018/03/15	6	57.67	42	57.49	57.70	-36	3,907	-0.92%
2018/03/14	23	56.88	25	56.79	57.10	-2	3,863	-0.05%
2018/03/13	2	54.50	7	54.80	54.30	-5	3,681	-0.14%
2018/03/12	18	55.70	10	55.24	54.80	8	3,709	0.22%
2018/03/09	29	54.00	39	54.50	55.00	-10	3,552	-0.28%
2018/03/05	10.2	50.48	0	0.00	49.50	10.2	3,854	0.26%
2018/03/01	1	51.60	0	0.00	51.70	1	3,840	0.03%
2018/02/27	2	50.80	0	0.00	50.90	2	3,842	0.05%
2018/02/26	1	50.80	1	50.80	50.90	0	3,916	0.00%
2018/02/23	0	0.00	3	50.90	51.30	-3	3,969	-0.08%
2018/02/21	0	0.00	1	49.30	49.10	-1	4,013	-0.02%
2018/02/12	0	0.00	2	46.95	46.90	-2	4,002	-0.05%
2018/02/09	0	0.00	10	45.30	46.65	-10	4,011	-0.25%
2018/02/07	11	48.09	0	0.00	48.60	11	4,031	0.27%
2018/02/06	1	46.50	10	46.10	46.05	-9	4,040	-0.22%
2018/02/05	0.2	50.00	4	48.83	49.80	-3.8	3,986	-0.10%
2018/02/02	5.2	49.84	0	0.00	49.85	5.2	3,972	0.13%
2018/02/01	1.2	50.30	4	50.70	50.10	-2.8	3,970	-0.07%
2018/01/31	0.2	51.00	0	0.00	50.40	0.2	3,969	0.01%
2018/01/29	2.2	52.65	0	0.00	51.80	2.2	3,890	0.06%
2018/01/25	6	52.87	2	53.10	53.00	4	3,926	0.10%
2018/01/24	10	53.60	8	52.45	53.50	2	3,999	0.05%
2018/01/23	1	52.60	0	0.00	52.30	1	4,094	0.02%
2018/01/22	0	0.00	2	52.40	52.30	-2	4,118	-0.05%
2018/01/17	0	0.00	1	51.90	51.90	-1	4,129	-0.02%
2018/01/15	0	0.00	2	51.20	51.30	-2	4,079	-0.05%
2018/01/12	0	0.00	2	51.00	50.90	-2	4,089	-0.05%
2018/01/10	5	50.68	1	51.30	50.60	4	4,192	0.10%
2018/01/09	2	53.10	2	51.60	51.70	0	4,129	0.00%
2018/01/08	1	54.50	0	0.00	54.00	1	4,071	0.02%
2018/01/05	2	55.50	1	56.00	55.50	1	4,063	0.02%
2018/01/04	5.3	54.98	2	56.00	56.40	3.3	4,033	0.08%
2018/01/03	7	55.33	10	55.10	55.40	-3	4,027	-0.07%
2018/01/02	1.2	54.83	1	54.50	54.80	0.2	4,018	0.00%

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

元富-成功券商分點個股進出
元富-成功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

元富-成功 券商分點個股進出 元富-成功 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

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析