景碩 (3189)-元富-桃園券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.5
漲跌
▲1.0
漲幅
+1.06%
成交量
1,396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-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園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
2024/05/08	0	0.00	12	94.83	95.50	-12	2,934	-0.41%
2024/05/07	3	93.87	0	0.00	94.50	3	3,208	0.09%
2024/05/02	0	0.00	4	95.20	95.20	-4	3,258	-0.12%
2024/04/29	0	0.00	1	97.80	97.90	-1	3,272	-0.03%
2024/04/26	2	96.60	2	97.00	97.00	0	3,299	0.00%
2024/04/24	1	97.10	0	0.00	97.10	1	3,321	0.03%
2024/04/19	0	0.00	2	95.10	94.00	-2	3,302	-0.06%
2024/04/18	3	96.57	0	0.00	95.80	3	3,262	0.09%
2024/04/16	10	96.60	6	96.15	96.00	4	3,277	0.12%
2024/04/12	2	98.00	0	0.00	97.80	2	3,248	0.06%
2024/04/09	0	0.00	1	100.50	101.00	-1	3,217	-0.03%
2024/04/08	1	100.50	5	99.70	101.00	-4	3,226	-0.12%
2024/04/03	0	0.00	3	102.83	102.00	-3	3,206	-0.09%
2024/04/02	1	103.00	0	0.00	103.00	1	3,189	0.03%
2024/03/27	0	0.00	1	100.50	99.40	-1	3,142	-0.03%
2024/03/26	0	0.00	16	100.81	99.70	-16	3,197	-0.50%
2024/03/20	0	0.00	2	103.00	103.00	-2	3,478	-0.06%
2024/03/19	0	0.00	3	99.27	99.30	-3	3,381	-0.09%
2024/03/18	0	0.00	15	96.79	98.00	-15	3,289	-0.46%
2024/03/15	14	92.46	0	0.00	92.10	14	3,205	0.44%
2024/03/14	0	0.00	1	94.80	94.40	-1	3,154	-0.03%
2024/03/13	0	0.00	0.2	96.20	94.80	-0.2	3,147	-0.01%
2024/03/12	1	99.10	0	0.00	96.70	1	3,150	0.03%
2024/03/08	0	0.00	12	97.00	97.00	-12	3,218	-0.37%
2024/03/07	7	94.36	1	94.20	93.80	6	3,206	0.19%
2024/03/06	2	95.55	3	95.83	95.10	-1	3,222	-0.03%
2024/03/05	2	97.05	0	0.00	96.20	2	3,234	0.06%
2024/03/04	2	97.00	0	0.00	96.80	2	3,272	0.06%
2024/02/29	2	96.50	0	0.00	96.70	2	3,317	0.06%
2024/02/27	4	96.98	4	96.40	96.20	0	3,302	0.00%
2024/02/26	1	99.80	0	0.00	99.20	1	3,266	0.03%
2024/02/23	5	100.00	1	99.30	98.80	4	3,289	0.12%
2024/02/20	8	102.13	0	0.00	102.00	8	3,383	0.24%
2024/02/19	2	105.00	11	105.23	104.00	-9	3,367	-0.27%
2024/02/16	1	102.00	0	0.00	102.00	1	3,341	0.03%
2024/02/15	7	100.36	5.1	101.98	101.00	1.9	3,344	0.06%
2024/02/05	2	101.00	0	0.00	101.00	2	3,353	0.06%
2024/02/02	2	102.00	2.2	102.73	102.50	-0.2	3,370	-0.01%
2024/02/01	3	100.00	3	101.00	100.50	0	3,348	0.00%
2024/01/31	11.1	102.04	0	0.00	100.50	11.1	3,349	0.33%
2024/01/30	1	104.00	38	105.38	103.50	-37	3,341	-1.11%
2024/01/29	0	0.00	3	102.00	101.50	-3	3,102	-0.10%
2024/01/26	6	99.67	0	0.00	100.00	6	3,122	0.19%
2024/01/25	0	0.00	1	101.00	101.00	-1	3,144	-0.03%
2024/01/24	4	100.00	2	100.50	100.50	2	3,168	0.06%
2024/01/23	1	101.50	0	0.00	101.50	1	3,285	0.03%
2024/01/22	0	0.00	1	99.80	100.00	-1	3,233	-0.03%
2024/01/19	0	0.00	3	97.50	98.40	-3	3,225	-0.09%
2024/01/18	2	94.95	0	0.00	95.70	2	3,263	0.06%
2024/01/17	1	96.00	0	0.00	96.00	1	3,291	0.03%
2024/01/15	0	0.00	3	97.30	97.10	-3	3,278	-0.09%
2024/01/10	15.1	96.28	2	96.50	96.40	13.1	3,311	0.40%
2024/01/08	0	0.00	3	98.83	97.80	-3	3,279	-0.09%
2024/01/04	1	97.20	0	0.00	97.70	1	3,316	0.03%
2024/01/03	0	0.00	3	98.00	97.80	-3	3,327	-0.09%
2024/01/02	0	0.00	15	98.70	98.20	-15	3,316	-0.45%
2023/12/29	1	99.00	0	0.00	99.70	1	3,300	0.03%
2023/12/27	1	99.50	1	99.80	99.60	0	3,320	0.00%
2023/12/20	1	98.22	0	0.00	98.70	1	3,275	0.03%
2023/12/18	3	99.00	0	0.00	97.70	3	3,130	0.10%
2023/12/15	7	101.21	5	101.90	101.50	2	3,048	0.07%
2023/12/14	1	101.00	1	102.50	102.00	0	2,953	0.00%
2023/12/13	1	103.00	0	0.00	102.00	1	2,959	0.03%
2023/12/11	0	0.00	0.2	103.00	103.00	-0.2	3,041	-0.01%
2023/12/07	0	0.00	1	103.50	101.50	-1	3,059	-0.03%
2023/12/06	0	103.00	0	0.00	101.50	0	3,040	0.00%
2023/12/05	1	104.50	6	103.83	104.50	-5	2,998	-0.17%
2023/12/04	0.2	100.00	8	101.91	102.50	-7.8	2,940	-0.27%
2023/11/30	2	98.45	0	0.00	98.90	2	2,907	0.07%
2023/11/29	0	0.00	25	99.00	99.30	-25	2,894	-0.86%
2023/11/28	1	97.70	1	97.40	98.00	0	2,858	0.00%
2023/11/27	1	98.90	1	96.70	96.40	0	2,838	0.00%
2023/11/24	0.2	97.60	2	97.35	97.70	-1.8	2,792	-0.06%
2023/11/22	11	96.71	0	0.00	96.80	11	2,807	0.39%
2023/11/21	2	98.80	1	99.80	98.40	1	2,789	0.04%
2023/11/17	2	96.80	1	97.10	96.50	1	2,715	0.04%
2023/11/15	3	95.77	0	0.00	96.20	3	2,676	0.11%
2023/11/13	1	95.30	0	0.00	95.60	1	2,651	0.04%
2023/11/10	6	93.37	0	0.00	92.90	6	2,632	0.23%
2023/11/08	0	0.00	1	95.50	95.40	-1	2,662	-0.04%
2023/11/07	10	96.30	0	0.00	95.50	10	2,646	0.38%
2023/11/06	2	97.30	7	97.70	97.80	-5	2,627	-0.19%
2023/11/03	5	97.50	5	98.00	98.70	0	2,610	0.00%
2023/11/02	6	96.92	1	97.10	96.50	5	2,579	0.19%
2023/11/01	2	96.20	0	95.60	96.00	2	2,564	0.08%
2023/10/31	1	94.82	5	94.62	94.80	-4	2,548	-0.16%
2023/10/27	2	95.55	0	0.00	95.10	2	2,675	0.07%
2023/10/25	1	99.00	0	0.00	97.70	1	2,717	0.04%
2023/10/24	1	99.90	0	0.00	99.90	1	2,780	0.04%
2023/10/19	1	101.50	0	0.00	101.50	1	2,931	0.03%
2023/10/16	0	0.00	2	101.25	101.50	-2	3,354	-0.06%
2023/10/12	7	103.93	10	104.00	105.50	-3	3,766	-0.08%
2023/10/11	2	105.50	0	0.00	105.00	2	3,821	0.05%
2023/10/04	1	106.00	2	106.50	107.00	-1	4,141	-0.02%
2023/10/02	4	108.13	0	0.00	108.00	4	4,173	0.10%
2023/09/28	0	0.00	1	107.50	108.50	-1	4,182	-0.02%
2023/09/27	1	105.50	0	0.00	105.00	1	4,198	0.02%
2023/09/26	1	106.00	0	0.00	105.50	1	4,207	0.02%
2023/09/25	0	0.00	1	110.00	109.50	-1	4,208	-0.02%
2023/09/22	3	108.83	1	110.00	109.50	2	4,227	0.05%
2023/09/20	0	0.00	1	112.50	110.50	-1	4,210	-0.02%
2023/09/19	4	112.88	0	0.00	113.00	4	4,184	0.10%
2023/09/18	1	113.00	3	113.67	113.50	-2	4,212	-0.05%
2023/09/15	1	112.50	2	112.75	113.50	-1	4,225	-0.02%
2023/09/12	0	0.00	1	110.00	109.50	-1	4,155	-0.02%
2023/09/08	0	0.00	1	109.00	108.50	-1	4,233	-0.02%
2023/09/06	2	109.75	0	0.00	110.00	2	4,251	0.05%
2023/09/05	0	0.00	4	108.00	109.00	-4	4,240	-0.09%
2023/09/04	0	0.00	1	107.50	108.50	-1	4,288	-0.02%
2023/09/01	0	0.00	1	107.00	107.00	-1	4,337	-0.02%
2023/08/30	1	106.00	1	105.50	105.50	0	4,449	0.00%
2023/08/29	0	0.00	8	105.69	106.00	-8	4,587	-0.17%
2023/08/28	5	103.00	1	103.00	102.50	4	4,584	0.09%
2023/08/25	1	102.00	10	102.00	101.50	-9	4,632	-0.19%
2023/08/24	1	104.50	3	104.50	105.00	-2	4,670	-0.04%
2023/08/23	5	102.00	1	103.00	103.00	4	4,823	0.08%
2023/08/22	1	103.00	2	103.00	102.50	-1	4,965	-0.02%
2023/08/21	1	102.00	0	0.00	102.00	1	5,160	0.02%
2023/08/18	1	102.50	2	103.25	103.00	-1	5,180	-0.02%
2023/08/17	2	101.50	1	103.00	103.00	1	5,219	0.02%
2023/08/15	3	101.83	0	0.00	101.50	3	5,251	0.06%
2023/08/14	1	102.50	2	101.00	101.00	-1	5,294	-0.02%
2023/08/11	4	105.38	0.1	105.00	105.50	3.9	5,265	0.07%
2023/08/10	1	105.00	4	105.25	104.50	-3	5,294	-0.06%
2023/08/09	0	0.00	1	107.50	107.00	-1	5,297	-0.02%
2023/08/08	1	106.00	1	106.00	106.00	0	5,285	0.00%
2023/08/07	1	107.50	2	107.00	107.50	-1	5,304	-0.02%
2023/08/04	2	107.75	0	0.00	108.50	2	5,292	0.04%
2023/08/02	3	108.83	5	109.80	108.50	-2	5,317	-0.04%
2023/08/01	0	0.00	4	108.38	107.00	-4	5,279	-0.08%
2023/07/31	4.1	104.74	0	0.00	103.50	4.1	5,192	0.08%
2023/07/27	3	106.33	1	106.50	106.50	2	5,160	0.04%
2023/07/26	4.8	109.90	0	0.00	109.00	4.8	5,209	0.09%
2023/07/25	0	0.00	2	111.50	110.00	-2	5,305	-0.04%
2023/07/24	1	112.50	0	0.00	110.50	1	5,305	0.02%
2023/07/21	1	109.50	2	110.25	110.00	-1	5,361	-0.02%
2023/07/20	2	113.50	2	112.50	112.50	0	5,399	0.00%
2023/07/19	13	115.42	12	114.67	113.50	1	5,363	0.02%
2023/07/18	24	117.85	20	118.65	120.50	4	5,106	0.08%
2023/07/17	0	0.00	1	113.00	113.50	-1	4,771	-0.02%
2023/07/14	0	112.50	2	113.00	111.50	-2	4,833	-0.04%
2023/07/13	4	110.00	3	110.50	110.00	1	4,768	0.02%
2023/07/12	12	113.13	8	112.88	113.50	4	4,617	0.09%
2023/07/10	17	115.47	1	115.50	115.50	16	4,496	0.36%
2023/07/07	1	115.50	1	115.50	115.50	0	4,487	0.00%
2023/07/06	0	0.00	1	117.00	117.00	-1	4,488	-0.02%
2023/07/05	0	0.00	1	117.50	117.00	-1	4,484	-0.02%
2023/07/04	42	116.02	5	116.80	117.00	37	4,497	0.82%
2023/06/30	0	0.00	12	116.50	116.50	-12	4,545	-0.26%
2023/06/29	10	113.50	11	113.27	115.00	-1	4,603	-0.02%
2023/06/28	6	112.00	0	0.00	112.00	6	4,609	0.13%
2023/06/27	1	114.50	1	114.50	113.50	0	4,635	0.00%
2023/06/26	1	114.50	1	116.00	116.50	0	4,656	0.00%
2023/06/21	0	0.00	39	116.35	115.50	-39	4,835	-0.81%
2023/06/20	0	0.00	3	116.00	116.50	-3	4,878	-0.06%
2023/06/16	26	115.02	1	115.00	115.00	25	5,101	0.49%
2023/06/15	2	116.75	25	118.00	116.50	-23	5,109	-0.45%
2023/06/14	0	0.00	2	116.50	117.00	-2	5,097	-0.04%
2023/06/13	0	0.00	1	115.00	115.00	-1	5,123	-0.02%
2023/06/09	9	111.06	6	111.50	112.00	3	5,216	0.06%
2023/06/08	6	112.50	1	114.50	111.50	5	5,251	0.10%
2023/06/07	8	116.25	1	117.00	116.00	7	5,260	0.13%
2023/06/06	2	119.00	4	117.75	117.50	-2	5,269	-0.04%
2023/06/05	0	0.00	4	119.25	119.00	-4	5,305	-0.08%
2023/06/02	2	118.50	6.1	118.26	118.00	-4.1	5,298	-0.08%
2023/06/01	2	116.25	1	116.00	116.50	1	5,261	0.02%
2023/05/31	0	0.00	1	116.00	116.50	-1	5,425	-0.02%
2023/05/30	1	116.50	2	115.75	115.50	-1	5,456	-0.02%
2023/05/29	7	118.21	9	118.72	116.00	-2	5,453	-0.04%
2023/05/26	5	115.90	3.1	116.15	115.50	2	5,331	0.04%
2023/05/25	11	113.23	53	113.70	112.00	-42	5,240	-0.80%
2023/05/23	1.1	112.50	2	113.00	112.50	-1	5,155	-0.02%
2023/05/19	0	0.00	2	113.00	110.50	-2	5,241	-0.04%
2023/05/18	0	0.00	0.1	111.00	112.00	-0.1	5,344	0.00%
2023/05/17	0	0.00	0.5	107.50	109.50	-0.5	5,421	-0.01%
2023/05/16	5	108.60	1	108.50	108.00	4	5,506	0.07%
2023/05/15	0	0.00	1	108.00	106.50	-1	5,544	-0.02%
2023/05/12	0	0.00	5	108.50	109.00	-5	5,573	-0.09%
2023/05/11	2	110.00	2	109.00	109.50	0	5,615	0.00%
2023/05/10	2	110.50	2	109.50	110.00	0	5,636	0.00%
2023/05/09	9	111.00	6	112.00	111.00	3	5,678	0.05%
2023/05/08	1	111.00	2	111.75	111.00	-1	5,818	-0.02%
2023/05/03	6	107.00	6	107.50	107.00	0	6,126	0.00%
2023/05/02	8	108.88	0	0.00	106.50	8	6,160	0.13%
2023/04/28	5	110.50	15	111.30	110.50	-10	6,142	-0.16%
2023/04/27	3	109.50	2	107.50	107.50	1	6,023	0.02%
2023/04/26	31	106.52	42	108.23	109.50	-11	6,040	-0.18%
2023/04/25	15.2	105.49	2	105.50	104.50	13.2	6,022	0.22%
2023/04/24	1	108.00	0	0.00	108.50	1	5,935	0.02%
2023/04/21	1	107.50	4	109.25	107.50	-3	5,962	-0.05%
2023/04/20	5	108.70	2	108.00	107.50	3	5,966	0.05%
2023/04/19	5	109.70	1	108.50	108.50	4	6,045	0.07%
2023/04/18	1	113.50	1	112.50	112.50	0	6,016	0.00%
2023/04/17	0.1	114.00	0	0.00	113.50	0.1	6,085	0.00%
2023/04/14	8.1	114.00	9	113.56	113.50	-0.9	6,137	-0.01%
2023/04/13	3.1	114.52	0	0.00	113.50	3.1	6,169	0.05%
2023/04/11	0.1	115.00	1	115.50	115.50	-0.9	6,252	-0.01%
2023/04/10	1.1	113.64	8	114.00	114.00	-6.9	6,268	-0.11%
2023/04/07	1	114.00	0	0.00	114.00	1	6,313	0.02%
2023/04/06	1	116.00	3	115.83	116.00	-2	6,292	-0.03%
2023/03/31	3	116.83	3	116.50	116.00	0	6,397	0.00%
2023/03/29	2	113.00	0	0.00	114.00	2	6,798	0.03%
2023/03/28	0	0.00	5	114.00	113.00	-5	7,272	-0.07%
2023/03/27	2	115.50	1	116.00	115.50	1	7,392	0.01%
2023/03/24	11	118.82	8	118.44	117.00	3	7,644	0.04%
2023/03/23	0	0.00	1	118.00	119.00	-1	7,473	-0.01%
2023/03/22	2	118.50	2	118.75	117.50	0	7,466	0.00%
2023/03/21	4	116.88	4	117.13	117.00	0	7,428	0.00%
2023/03/17	1	115.50	7	115.57	116.00	-6	7,633	-0.08%
2023/03/16	11	115.45	14	114.21	113.50	-3	7,892	-0.04%
2023/03/15	0	0.00	7	115.21	115.00	-7	8,401	-0.08%
2023/03/14	1	114.00	20	113.00	113.50	-19	8,566	-0.22%
2023/03/13	38	111.37	18	113.61	114.00	20	8,944	0.22%
2023/03/10	0	0.00	22	115.16	113.00	-22	9,091	-0.24%
2023/03/08	2	116.25	0	0.00	116.50	2	9,555	0.02%
2023/03/07	2	116.50	2.1	115.29	115.50	-0.1	9,625	0.00%
2023/03/06	0.1	118.00	2	118.50	118.00	-1.9	9,665	-0.02%
2023/03/03	0	0.00	10	116.20	116.50	-10	9,774	-0.10%
2023/03/02	9	112.61	4	113.13	113.00	5	9,703	0.05%
2023/03/01	0	0.00	1	110.50	111.50	-1	9,719	-0.01%
2023/02/24	13	109.00	12	109.17	108.50	1	9,782	0.01%
2023/02/23	1	110.00	3	110.00	110.50	-2	9,857	-0.02%
2023/02/22	2	108.75	1	109.00	108.50	1	10,099	0.01%
2023/02/21	1	111.00	1	111.00	111.00	0	10,281	0.00%
2023/02/17	0	0.00	0.3	109.50	110.00	-0.3	10,640	0.00%
2023/02/16	4	111.50	1	110.50	111.50	3	10,961	0.03%
2023/02/15	2	110.25	2	110.00	111.50	0	11,501	0.00%
2023/02/14	2	108.50	3	107.83	109.00	-1	11,654	-0.01%
2023/02/13	3	105.17	0	0.00	105.00	3	12,340	0.02%
2023/02/10	2	107.75	0	0.00	107.00	2	12,731	0.02%
2023/02/09	2	109.00	15	109.53	109.00	-13	12,945	-0.10%
2023/02/08	15	110.40	0.1	110.50	110.00	15	13,163	0.11%
2023/02/07	3	108.83	1	109.50	109.50	2	13,350	0.01%
2023/02/06	3	108.67	0	0.00	108.50	3	13,602	0.02%
2023/02/03	2.2	116.10	25	116.16	115.00	-22.9	13,644	-0.17%
2023/02/02	2	118.25	11	118.50	119.00	-9	13,761	-0.07%
2023/02/01	4	115.50	5	116.40	117.00	-1	13,847	-0.01%
2023/01/31	1	111.50	1	112.50	112.50	0	13,907	0.00%
2023/01/30	2	111.50	6	111.08	111.50	-4	14,327	-0.03%
2023/01/17	2	107.75	4	107.75	108.00	-2	14,615	-0.01%
2023/01/16	1	106.00	2	107.25	108.50	-1	15,173	-0.01%
2023/01/13	6	106.67	3	107.33	105.50	3	15,301	0.02%
2023/01/12	7	107.07	1	106.00	106.00	6	15,474	0.04%
2023/01/11	8	108.13	2	107.75	107.00	6	15,764	0.04%
2023/01/10	14	105.96	12	106.67	106.50	2	16,253	0.01%
2023/01/09	12	107.08	11	107.45	107.50	1	16,589	0.01%
2023/01/06	27	106.43	18	104.28	106.50	9	16,673	0.05%
2023/01/05	13	102.69	10	102.95	102.50	3	16,733	0.02%
2023/01/04	2	104.00	1.2	104.00	103.00	0.8	16,804	0.00%
2023/01/03	2	105.00	1	104.50	106.00	1	16,887	0.01%
2022/12/30	3	105.17	1	108.00	104.50	2	17,066	0.01%
2022/12/28	2	105.50	0	0.00	104.50	2	17,392	0.01%
2022/12/27	0	0.00	3	107.67	107.50	-3	17,562	-0.02%
2022/12/26	13	106.00	11	106.45	106.00	2	17,621	0.01%
2022/12/23	6	107.00	1	108.00	107.00	5	17,780	0.03%
2022/12/22	6	105.50	4	106.75	107.00	2	17,871	0.01%
2022/12/21	15	106.10	14	105.36	106.50	1	17,832	0.01%
2022/12/20	1.1	107.05	9.1	107.78	109.50	-8	17,695	-0.04%
2022/12/19	3	112.33	0	0.00	112.00	3	17,412	0.02%
2022/12/16	16	112.78	10	112.00	112.00	6	17,414	0.03%
2022/12/14	10.1	116.51	13	116.77	116.50	-2.9	17,352	-0.02%
2022/12/13	0	0.00	10	115.95	115.00	-10	17,372	-0.06%
2022/12/12	27	116.67	20	116.75	117.00	7	17,320	0.04%
2022/12/09	13.1	118.31	4	117.13	117.50	9.1	17,309	0.05%
2022/12/08	12	119.50	10	120.40	120.00	2	17,160	0.01%
2022/12/07	29	124.16	12	122.83	121.50	17	17,051	0.10%
2022/12/06	4	136.25	18	136.19	134.50	-14	16,598	-0.08%
2022/12/05	13.4	137.97	15	138.37	138.50	-1.6	16,437	-0.01%
2022/12/02	3	132.17	3	131.83	133.00	0	16,119	0.00%
2022/12/01	13	130.19	18.1	129.09	130.50	-5.1	16,148	-0.03%
2022/11/30	2	121.50	4	122.00	122.50	-2	15,750	-0.01%
2022/11/29	3	120.33	0	0.00	121.00	3	15,778	0.02%
2022/11/28	20	121.88	7	121.86	122.00	13	15,889	0.08%
2022/11/25	10	121.30	5	120.80	120.50	5	16,141	0.03%
2022/11/24	0	0.00	8.1	119.44	120.00	-8.1	15,990	-0.05%
2022/11/23	8	117.00	9	118.44	117.50	-1	15,932	-0.01%
2022/11/22	17	117.91	8	116.94	118.00	9	15,953	0.06%
2022/11/21	1	117.00	1	118.00	117.00	0	15,944	0.00%
2022/11/18	11	117.95	10	117.00	116.00	1	15,912	0.01%
2022/11/17	8	119.69	1	120.00	120.00	7	15,766	0.04%
2022/11/16	9	121.39	11	121.73	121.50	-2	15,764	-0.01%
2022/11/15	6.1	118.76	3	118.83	121.50	3.1	15,744	0.02%
2022/11/14	3	120.17	29	120.05	119.00	-26	15,626	-0.17%
2022/11/11	25.2	121.96	27	122.04	119.50	-1.8	15,359	-0.01%
2022/11/10	8	112.25	6	111.83	113.00	2	14,764	0.01%
2022/11/09	23.2	113.12	30.2	111.58	113.50	-7	14,573	-0.05%
2022/11/08	10	107.00	34	107.01	106.50	-24	14,070	-0.17%
2022/11/07	28	102.96	77	103.56	104.00	-49	13,845	-0.35%
2022/11/04	56	104.56	37	104.66	105.00	19	13,717	0.14%
2022/11/03	71	105.70	1	106.50	106.50	70	13,615	0.51%
2022/11/02	32	107.97	85	107.54	107.50	-53	13,553	-0.39%
2022/11/01	20	105.43	14	105.43	105.00	6	13,357	0.04%
2022/10/31	17	104.26	6	105.42	104.50	11	13,314	0.08%
2022/10/28	20	104.08	33	104.32	103.50	-13	13,372	-0.10%
2022/10/27	58	102.52	62	103.52	104.00	-4	13,498	-0.03%
2022/10/26	44	102.69	37	102.55	101.50	7	13,425	0.05%
2022/10/25	11	103.59	22	104.05	104.50	-11	13,090	-0.08%
2022/10/24	12	105.75	27	104.83	102.50	-15	12,999	-0.12%
2022/10/21	58	101.59	58	101.94	100.00	0	12,968	0.00%
2022/10/20	29	98.84	8	100.45	100.50	21	13,114	0.16%
2022/10/19	16	103.78	41	103.74	102.00	-25	13,204	-0.19%
2022/10/18	48	102.45	30	101.88	102.50	18	13,000	0.14%
2022/10/17	66	97.02	9	99.68	103.50	57	12,646	0.45%
2022/10/14	2	96.55	25.6	97.75	99.50	-23.6	12,567	-0.19%
2022/10/13	16	92.19	18.9	91.80	90.50	-2.9	12,680	-0.02%
2022/10/12	18	94.81	10	94.97	95.30	8	12,686	0.06%
2022/10/11	25	94.71	11.1	93.04	92.50	13.9	12,786	0.11%
2022/10/07	19.5	100.50	13	100.96	100.50	6.5	12,896	0.05%
2022/10/06	18	99.53	18	98.74	100.50	0	12,854	0.00%
2022/10/05	43	100.72	25	99.44	99.00	18	12,920	0.14%
2022/10/04	2	97.90	0	0.00	99.90	2	12,821	0.02%
2022/10/03	7	93.76	7	94.00	94.40	0	12,678	0.00%
2022/09/30	14	89.90	9	91.14	93.00	5	12,805	0.04%
2022/09/29	10	92.00	20	91.16	90.30	-10	12,880	-0.08%
2022/09/28	10	93.39	22	93.23	92.00	-12	12,806	-0.09%
2022/09/27	3	95.87	7	95.03	96.70	-4	12,851	-0.03%
2022/09/26	21.2	96.15	44	93.18	92.60	-22.8	12,840	-0.18%
2022/09/23	2	99.90	17	99.04	98.00	-15	12,910	-0.12%
2022/09/22	37	100.47	47	100.11	100.00	-10	12,866	-0.08%
2022/09/21	21	103.14	8	103.06	103.00	13	12,833	0.10%
2022/09/20	32	104.97	25	105.00	105.00	7	12,853	0.05%
2022/09/19	30	105.97	28	105.62	105.50	2	12,941	0.02%
2022/09/16	10	106.45	5	105.50	105.50	5	13,033	0.04%
2022/09/15	15	108.73	7	109.21	108.00	8	13,263	0.06%
2022/09/14	5	107.70	31	108.39	109.50	-26	13,373	-0.19%
2022/09/13	6	112.00	12	111.50	111.50	-6	13,424	-0.04%
2022/09/12	6	114.00	6	115.00	114.00	0	13,462	0.00%
2022/09/08	0	0.00	3	111.50	111.50	-3	13,670	-0.02%
2022/09/07	21	107.93	17	108.91	108.50	4	13,949	0.03%
2022/09/06	8	111.50	8	112.06	112.00	0	14,099	0.00%
2022/09/05	1	111.50	2	112.75	111.50	-1	14,128	-0.01%
2022/09/02	5	112.00	8	112.69	111.50	-3	14,070	-0.02%
2022/09/01	69	114.16	17	113.79	111.50	52	13,951	0.37%
2022/08/31	8	121.69	3	123.50	123.00	5	13,744	0.04%
2022/08/30	19	122.95	6	122.92	122.50	13	13,797	0.09%
2022/08/29	11	120.77	0	0.00	121.50	11	13,856	0.08%
2022/08/26	24	129.90	4	128.38	127.00	20	13,872	0.14%
2022/08/25	0	0.00	10	128.45	129.00	-10	13,911	-0.07%
2022/08/24	26	127.23	10	125.50	125.50	16	14,102	0.11%
2022/08/23	27	131.15	3.6	130.11	128.50	23.4	14,148	0.17%
2022/08/22	11	138.18	14	138.07	136.50	-3	14,263	-0.02%
2022/08/19	6	137.00	11	135.36	137.00	-5	14,409	-0.03%
2022/08/18	10.1	130.44	12	133.54	134.00	-1.9	14,598	-0.01%
2022/08/17	0	0.00	28	133.27	133.00	-28	14,786	-0.19%
2022/08/16	6	134.25	1	135.50	134.00	5	14,910	0.03%
2022/08/15	8	135.38	27	135.81	135.50	-19	14,923	-0.13%
2022/08/12	14	130.64	15	131.60	131.00	-1	14,717	-0.01%
2022/08/11	20	129.25	19	128.50	128.00	1	14,565	0.01%
2022/08/10	43	127.13	14	126.86	125.50	29	14,606	0.20%
2022/08/09	1	128.00	11	130.59	129.50	-10	14,629	-0.07%
2022/08/08	6	129.00	28	127.55	129.00	-22	14,652	-0.15%
2022/08/05	317	126.12	329	124.63	126.50	-12	14,664	-0.08%	大買/大賣/
2022/08/04	57.1	122.16	49	121.55	121.00	8.1	14,570	0.06%
2022/08/03	39	125.63	16	125.34	124.00	23	14,372	0.16%
2022/08/02	12	128.58	0.2	129.50	130.00	11.8	14,162	0.08%
2022/08/01	14	133.57	1	134.00	134.00	13	14,122	0.09%
2022/07/29	15	132.67	36	137.54	136.00	-21	14,179	-0.15%
2022/07/28	38.8	133.18	2	133.75	130.50	36.8	14,090	0.26%
2022/07/27	0	0.00	24	146.38	149.00	-24	13,770	-0.17%
2022/07/26	40	145.69	15.5	141.77	141.50	24.5	13,583	0.18%
2022/07/25	21	143.14	20	144.80	146.00	1	13,607	0.01%
2022/07/22	3.2	144.53	4	145.63	145.00	-0.8	13,846	-0.01%
2022/07/21	89.3	142.53	91	143.62	145.00	-1.7	14,210	-0.01%
2022/07/20	19	138.05	29	138.74	138.50	-10	14,200	-0.07%
2022/07/19	3	135.50	7	138.21	134.50	-4	14,036	-0.03%
2022/07/18	11	133.45	19	136.47	137.00	-8	14,026	-0.06%
2022/07/15	10	132.20	7	133.43	133.50	3	13,869	0.02%
2022/07/14	5	129.30	9	132.44	133.50	-4	13,727	-0.03%
2022/07/13	29	130.78	27	130.31	128.50	2	13,674	0.01%
2022/07/12	10	129.00	7	125.86	126.00	3	13,583	0.02%
2022/07/11	15	134.50	2	135.00	134.00	13	13,473	0.10%
2022/07/08	51	134.80	30	133.47	135.00	21	13,560	0.15%
2022/07/07	6	128.42	9	131.28	134.00	-3	13,480	-0.02%
2022/07/06	11	129.64	8	132.13	127.50	3	13,380	0.02%
2022/07/05	2	132.50	0	0.00	133.00	2	13,413	0.01%
2022/07/04	9	131.72	9	132.06	130.50	0	13,325	0.00%
2022/07/01	6	137.83	1	130.00	130.00	5	13,481	0.04%
2022/06/30	0	0.00	4	142.50	142.50	-4	13,388	-0.03%
2022/06/29	2	141.50	2	143.00	143.00	0	13,495	0.00%
2022/06/28	1	141.52	0	0.00	144.00	1	13,495	0.01%
2022/06/27	17	151.00	19	149.71	151.00	-2	13,503	-0.01%
2022/06/24	0	0.00	1.1	142.69	142.50	-1.1	13,538	-0.01%
2022/06/23	53.1	139.59	50	141.74	138.50	3.1	13,436	0.02%
2022/06/22	38	146.11	37	147.80	145.00	1	13,301	0.01%
2022/06/21	1	149.00	3	150.67	153.00	-2	13,194	-0.02%
2022/06/20	2	145.25	2	148.25	143.00	0	13,158	0.00%
2022/06/17	1	146.50	6	145.50	148.00	-5	13,111	-0.04%
2022/06/16	4	148.13	4	145.75	143.00	0	13,017	0.00%
2022/06/15	13	154.15	2	151.75	148.00	11	12,813	0.09%
2022/06/14	3	157.17	3	162.00	163.00	0	12,769	0.00%
2022/06/13	3	161.33	0	0.00	161.00	3	12,835	0.02%
2022/06/10	37	165.74	40.1	164.55	168.00	-3.1	12,980	-0.02%
2022/06/09	23.1	170.55	20	170.00	167.50	3.1	12,990	0.02%
2022/06/08	3	168.50	2.1	169.48	168.50	0.9	12,915	0.01%
2022/06/07	2.1	168.45	0	0.00	166.50	2.1	12,937	0.02%
2022/06/06	51	169.39	54	168.70	170.00	-3	13,001	-0.02%
2022/06/02	18	164.58	21	164.90	167.50	-3	13,095	-0.02%
2022/06/01	50	167.59	38	167.66	166.00	12	13,153	0.09%
2022/05/31	48	172.24	48	171.48	175.00	0	13,006	0.00%
2022/05/30	2	168.50	18	170.67	172.50	-16	12,960	-0.12%
2022/05/27	6	160.50	27	162.46	160.50	-21	12,843	-0.16%
2022/05/26	38	157.64	26	161.88	156.50	12	13,010	0.09%
2022/05/25	27	161.24	13	162.50	164.50	14	13,056	0.11%
2022/05/24	21	165.17	8	166.50	160.50	13	12,946	0.10%
2022/05/23	16	172.31	14	172.61	171.50	2	12,797	0.02%
2022/05/20	1	169.00	5	172.70	169.00	-4	12,785	-0.03%
2022/05/19	7	170.93	3	172.33	173.50	4	12,806	0.03%
2022/05/18	6	176.33	8.1	176.12	175.00	-2.1	12,902	-0.02%
2022/05/17	25	171.80	26	173.71	174.00	-1	12,822	-0.01%
2022/05/16	2	170.75	2	174.75	169.50	0	12,833	0.00%
2022/05/13	5	168.50	10	170.45	172.50	-5	12,711	-0.04%
2022/05/12	3.1	167.08	3	167.83	164.00	0.1	12,656	0.00%
2022/05/11	3	170.00	2	170.50	168.00	1	12,661	0.01%
2022/05/10	15	164.37	16	169.91	172.00	-1	12,687	-0.01%
2022/05/09	51	169.22	48	168.20	166.50	3	12,792	0.02%
2022/05/06	4	172.25	2	169.50	170.50	2	12,849	0.02%
2022/05/05	24	180.56	24	184.92	181.00	0	12,688	0.00%
2022/05/04	3	176.00	5.1	176.88	177.00	-2.1	12,499	-0.02%
2022/05/03	2	172.00	3	172.67	175.00	-1	12,356	-0.01%
2022/04/29	3	166.33	10.1	167.80	171.50	-7.1	12,334	-0.06%
2022/04/28	15	159.30	13	161.42	160.50	2	12,098	0.02%
2022/04/27	10	166.30	10	165.65	167.50	0	11,828	0.00%
2022/04/26	17.1	173.06	3	173.83	168.50	14.1	11,380	0.12%
2022/04/25	4.1	176.49	3	179.33	178.00	1.1	11,284	0.01%
2022/04/22	9	185.83	0	0.00	184.00	9	11,231	0.08%
2022/04/21	1	195.00	2	196.00	197.00	-1	11,195	-0.01%
2022/04/20	2	192.00	5	193.00	192.50	-3	11,212	-0.03%
2022/04/19	1	186.00	5.2	189.85	188.50	-4.2	11,181	-0.04%
2022/04/18	1	181.00	1	183.50	184.00	0	11,184	0.00%
2022/04/15	3.1	183.00	2	181.75	181.00	1.1	11,315	0.01%
2022/04/14	5	188.10	3	190.33	189.50	2	11,392	0.02%
2022/04/13	5.1	183.96	3	185.67	187.00	2.1	11,354	0.02%
2022/04/12	1	184.50	3	185.50	185.50	-2	11,335	-0.02%
2022/04/11	8	184.31	2	188.00	182.50	6	11,225	0.05%
2022/04/08	2	194.50	2	192.75	192.00	0	11,119	0.00%
2022/04/07	13.2	199.30	5	198.20	192.50	8.2	11,093	0.07%
2022/04/06	8	200.50	15	202.50	205.00	-7	10,782	-0.06%
2022/04/01	1	195.00	12	196.04	202.50	-11	10,648	-0.10%
2022/03/31	3	193.67	0	0.00	194.50	3	10,713	0.03%
2022/03/30	1	199.00	3	198.00	198.00	-2	10,682	-0.02%
2022/03/29	17	196.44	7	193.29	193.50	10	10,621	0.09%
2022/03/28	2	200.50	3	198.83	201.00	-1	10,430	-0.01%
2022/03/25	6	204.08	6	203.25	203.00	0	10,409	0.00%
2022/03/24	0	0.00	5	201.20	202.00	-5	10,308	-0.05%
2022/03/23	3	200.17	6.5	202.38	199.50	-3.5	10,287	-0.03%
2022/03/22	3	191.00	11	192.68	193.50	-8	10,185	-0.08%
2022/03/21	5	189.00	13.1	190.86	192.00	-8.1	10,192	-0.08%
2022/03/18	4	182.75	3	185.67	188.00	1	10,105	0.01%
2022/03/17	2	182.50	10.2	184.65	186.50	-8.2	10,020	-0.08%
2022/03/16	8.2	174.09	2	175.50	172.50	6.2	9,818	0.06%
2022/03/15	19	180.79	2	183.50	172.00	17	9,746	0.17%
2022/03/14	6	190.33	2.3	191.39	188.00	3.7	9,658	0.04%
2022/03/11	5.3	191.78	5	191.30	193.00	0.3	9,703	0.00%
2022/03/10	5	195.30	7	194.71	197.00	-2	9,742	-0.02%
2022/03/09	10	188.05	10	186.00	186.00	0	9,942	0.00%
2022/03/08	13.2	190.02	5	193.20	185.50	8.2	10,028	0.08%
2022/03/07	16.4	204.07	5	201.70	197.00	11.4	9,976	0.11%
2022/03/04	3	216.84	4	218.25	217.50	-1	10,116	-0.01%
2022/03/03	5.4	222.81	4	219.88	217.00	1.4	10,209	0.01%
2022/03/02	8.2	222.22	6	223.42	222.50	2.2	10,300	0.02%
2022/03/01	22.6	229.22	10	228.45	224.50	12.6	10,268	0.12%
2022/02/25	7	220.86	20	222.90	227.00	-13	9,965	-0.13%
2022/02/24	5	211.60	8	216.31	212.00	-3	9,643	-0.03%
2022/02/23	0	0.00	1	213.50	213.50	-1	9,527	-0.01%
2022/02/22	24	211.54	29	207.93	210.00	-5	9,546	-0.05%
2022/02/21	2	217.77	0	0.00	216.50	2	9,569	0.02%
2022/02/18	7	214.64	7	219.43	218.00	0	9,639	0.00%
2022/02/17	4	217.00	1	217.00	214.50	3	9,695	0.03%
2022/02/16	15	219.47	3	217.83	217.50	12	9,885	0.12%
2022/02/15	7	217.71	1	218.00	215.50	6	9,957	0.06%
2022/02/14	1	215.00	1	214.00	215.50	0	10,091	0.00%
2022/02/11	3	219.00	3	220.83	221.50	0	10,208	0.00%
2022/02/10	5	225.60	5	219.70	221.00	0	10,273	0.00%
2022/02/09	2	210.00	6	218.75	224.50	-4	10,328	-0.04%
2022/02/08	2	204.00	4	209.38	210.00	-2	10,357	-0.02%
2022/02/07	3	202.00	0	0.00	202.50	3	10,415	0.03%
2022/01/25	2	200.50	2	203.00	198.00	0	11,165	0.00%
2022/01/24	0	0.00	3	201.33	206.00	-3	11,590	-0.03%
2022/01/21	4	205.38	4	207.88	200.50	0	12,083	0.00%
2022/01/20	1	210.00	0	0.00	213.00	1	12,331	0.01%
2022/01/19	3	213.00	8	213.44	213.00	-5	13,147	-0.04%
2022/01/18	0	0.00	4.1	213.15	217.50	-4.1	13,603	-0.03%
2022/01/17	3	204.33	3	206.00	208.50	0	13,734	0.00%
2022/01/14	0	0.00	3	198.17	201.00	-3	14,096	-0.02%
2022/01/13	3	199.00	2	200.25	200.50	1	14,596	0.01%
2022/01/12	5	202.10	4	202.13	201.00	1	15,503	0.01%
2022/01/11	10	202.85	8	201.38	200.00	2	15,874	0.01%
2022/01/10	11.1	204.99	11	206.45	206.50	0.1	16,040	0.00%
2022/01/07	8.1	216.92	3	216.33	212.50	5.1	16,284	0.03%
2022/01/06	7	225.79	7	226.00	228.00	0	16,485	0.00%
2022/01/05	8	230.38	2	234.00	230.00	6	16,749	0.04%
2022/01/04	5	235.10	0	0.00	235.50	5	17,006	0.03%
2022/01/03	2	235.50	4	238.88	236.00	-2	17,532	-0.01%
2021/12/30	6	233.58	5	238.10	233.00	1	17,819	0.01%
2021/12/29	1	237.50	1.1	237.59	236.50	-0.1	17,930	0.00%
2021/12/28	2	236.50	2	239.25	239.50	0	18,294	0.00%
2021/12/27	9	243.22	12	246.29	237.00	-3	18,566	-0.02%
2021/12/24	1	237.00	2	239.75	238.50	-1	18,515	-0.01%
2021/12/23	0	0.00	2	235.75	237.50	-2	18,745	-0.01%
2021/12/22	1	231.50	1	232.00	232.00	0	18,920	0.00%
2021/12/21	2	228.00	4	229.50	229.00	-2	19,147	-0.01%
2021/12/20	7	227.93	4	232.00	226.50	3	19,327	0.02%
2021/12/17	3	228.83	3	231.83	231.00	0	19,509	0.00%
2021/12/16	2	228.50	14	233.00	233.50	-12	19,787	-0.06%
2021/12/15	0	0.00	1	224.00	227.00	-1	19,869	-0.01%
2021/12/14	6	223.01	1	225.50	220.00	5	19,971	0.03%
2021/12/13	1	229.00	3	228.83	230.50	-2	20,096	-0.01%
2021/12/10	5	226.61	3	226.33	225.50	2	20,165	0.01%
2021/12/09	2	231.29	1	236.50	229.50	1	20,198	0.01%
2021/12/08	0	0.00	4	235.75	237.00	-4	20,324	-0.02%
2021/12/07	16	231.94	2	231.50	228.00	14	20,560	0.07%
2021/12/06	7	235.50	3	237.50	237.00	4	20,856	0.02%
2021/12/03	5	240.70	14.1	240.17	241.00	-9.1	21,325	-0.04%
2021/12/02	9	228.50	10.2	228.19	230.00	-1.2	21,728	-0.01%
2021/12/01	10.1	232.00	4	233.13	228.00	6.1	22,102	0.03%
2021/11/30	11.1	237.33	12	237.88	240.50	-1	22,466	0.00%
2021/11/29	7	228.43	5	230.60	234.00	2	22,504	0.01%
2021/11/26	8	233.19	6	233.50	231.00	2	22,542	0.01%
2021/11/25	1	241.50	2	239.25	239.00	-1	22,725	0.00%
2021/11/24	6	236.67	19	238.39	234.50	-13	22,834	-0.06%
2021/11/23	4	231.63	1	234.00	232.00	3	23,249	0.01%
2021/11/22	5	232.90	6	234.92	238.00	-1	23,423	0.00%
2021/11/19	3	236.33	1	237.00	235.00	2	23,817	0.01%
2021/11/18	1	238.00	1	237.00	236.50	0	24,138	0.00%
2021/11/17	4	234.88	3	235.00	243.00	1	24,245	0.00%
2021/11/16	18	235.89	13	237.04	236.00	5	24,279	0.02%
2021/11/15	16	246.97	9	254.83	243.00	7	24,276	0.03%
2021/11/12	1	253.00	5	252.40	251.00	-4	24,240	-0.02%
2021/11/11	10	251.00	10	246.50	243.50	0	24,079	0.00%
2021/11/10	3	244.33	4	245.63	250.00	-1	23,974	0.00%
2021/11/09	3	243.67	4	246.25	243.50	-1	23,930	0.00%
2021/11/08	6	242.58	4	241.88	242.50	2	23,982	0.01%
2021/11/05	6.2	246.58	8	246.31	249.50	-1.8	23,957	-0.01%
2021/11/04	7	243.00	10	243.10	242.00	-3	23,880	-0.01%
2021/11/03	6	237.08	9	232.61	241.50	-3	23,773	-0.01%
2021/11/02	11	239.14	8	243.63	233.00	3	23,548	0.01%
2021/11/01	11	248.68	6	244.25	239.50	5	23,279	0.02%
2021/10/29	44	244.68	40	246.39	244.00	4	22,958	0.02%
2021/10/28	20	249.43	17	246.85	246.50	3	22,556	0.01%
2021/10/27	12	251.50	15.1	251.91	249.50	-3.1	22,275	-0.01%
2021/10/26	9.1	247.03	11	243.09	236.00	-1.9	21,599	-0.01%
2021/10/25	29	242.33	28	239.50	245.00	1	21,430	0.00%
2021/10/22	18	235.78	18	236.86	236.50	0	21,501	0.00%
2021/10/21	18.1	237.47	14	236.79	233.00	4.1	21,414	0.02%
2021/10/20	18	242.08	17	244.44	248.00	1	20,975	0.00%
2021/10/19	3	230.67	8	230.38	237.50	-5	20,214	-0.02%
2021/10/18	15	212.10	15	213.77	216.00	0	20,181	0.00%
2021/10/15	16	212.78	18	210.69	210.00	-2	20,158	-0.01%
2021/10/14	13	204.37	9	201.17	200.00	4	19,953	0.02%
2021/10/13	15	215.00	15	207.97	203.00	0	19,745	0.00%
2021/10/12	10	219.50	9	217.72	219.00	1	19,609	0.01%
2021/10/08	46	217.26	49.2	218.75	221.00	-3.2	19,698	-0.02%
2021/10/07	13	205.38	24	204.42	211.00	-11	19,487	-0.06%
2021/10/06	18	195.86	16	197.41	192.00	2	19,542	0.01%
2021/10/05	31.2	196.47	33	195.15	201.50	-1.8	19,785	-0.01%
2021/10/04	23	201.52	14	196.25	191.00	9	19,784	0.05%
2021/10/01	6	199.00	8	201.50	200.50	-2	20,020	-0.01%
2021/09/30	20	195.18	22	197.09	202.00	-2	20,296	-0.01%
2021/09/29	47	193.81	45	197.40	193.00	2	20,608	0.01%
2021/09/28	10	199.55	9	203.11	207.00	1	20,728	0.00%
2021/09/27	20	208.53	15	207.43	206.50	5	20,624	0.02%
2021/09/24	5	217.10	8	218.38	217.00	-3	20,506	-0.01%
2021/09/23	9	212.33	16	214.59	215.00	-7	20,337	-0.03%
2021/09/22	14	205.64	7	205.07	204.00	7	20,080	0.03%
2021/09/17	3	203.83	7	209.14	212.00	-4	20,105	-0.02%
2021/09/16	12	206.58	13	206.04	205.00	-1	20,087	-0.01%
2021/09/15	5	199.20	4	202.00	204.00	1	20,140	0.01%
2021/09/14	4	205.13	2	205.25	202.50	2	20,576	0.01%
2021/09/13	5	205.40	3	202.17	202.50	2	21,004	0.01%
2021/09/10	10	205.15	14	205.51	209.50	-4	21,183	-0.02%
2021/09/09	24	200.69	25	202.40	204.00	-1	21,152	0.00%
2021/09/08	11	206.63	5	210.80	200.50	6	20,915	0.03%
2021/09/07	10	220.70	10.1	217.61	222.50	-0.1	20,466	0.00%
2021/09/06	8	222.50	18	223.64	229.00	-10	19,797	-0.05%
2021/09/03	9	209.11	41	209.48	219.00	-32	19,314	-0.17%
2021/09/02	5	202.80	16	203.09	202.50	-11	18,905	-0.06%
2021/09/01	1	195.50	2	199.00	198.00	-1	18,890	-0.01%
2021/08/31	12	199.54	7	199.86	200.50	5	19,285	0.03%
2021/08/30	18	204.17	17	204.97	205.00	1	19,724	0.01%
2021/08/27	18	201.94	9	204.28	202.00	9	19,769	0.05%
2021/08/26	32	191.81	1	194.00	196.00	31	19,606	0.16%
2021/08/25	5.1	192.82	9	195.72	195.50	-3.9	19,482	-0.02%
2021/08/24	12	186.17	10	183.05	185.00	2	19,144	0.01%
2021/08/23	0	0.00	5.2	180.06	184.50	-5.2	18,981	-0.03%
2021/08/20	0	0.00	6	166.25	168.00	-6	18,870	-0.03%
2021/08/19	5.2	167.87	0	0.00	159.00	5.2	18,780	0.03%
2021/08/18	3	170.33	4.4	171.84	172.50	-1.4	18,751	-0.01%
2021/08/17	5.2	171.90	4	174.88	165.50	1.2	18,722	0.01%
2021/08/16	5	169.00	3	172.17	172.50	2	18,727	0.01%
2021/08/13	4.1	173.01	4	173.38	174.50	0.1	18,812	0.00%
2021/08/12	1.1	174.36	7.3	177.49	180.00	-6.2	18,829	-0.03%
2021/08/11	5.2	172.96	2	171.75	170.50	3.2	18,676	0.02%
2021/08/10	2.1	169.48	3	173.50	181.00	-0.9	18,783	0.00%
2021/08/09	3	177.33	3	178.17	176.00	0	18,841	0.00%
2021/08/06	5	181.90	2	184.00	181.50	3	18,864	0.02%
2021/08/05	1	184.50	9.3	187.05	186.50	-8.3	18,898	-0.04%
2021/08/04	13.3	185.61	5	182.10	182.00	8.3	18,944	0.04%
2021/08/03	4	187.74	5.2	189.21	190.00	-1.2	18,935	-0.01%
2021/08/02	5.2	182.40	7	185.93	188.00	-1.8	18,806	-0.01%
2021/07/30	6	187.58	1	184.00	184.00	5	18,849	0.03%
2021/07/29	4	190.50	11.1	192.17	194.00	-7.1	18,762	-0.04%
2021/07/28	7	170.79	4	177.13	179.50	3	18,481	0.02%
2021/07/27	10.1	187.24	4	188.25	184.00	6.1	18,249	0.03%
2021/07/26	14	195.29	20	196.50	197.00	-6	18,009	-0.03%
2021/07/23	14.1	206.03	5	207.20	199.50	9.1	17,961	0.05%
2021/07/22	5	200.50	17.2	202.55	209.50	-12.2	18,108	-0.07%
2021/07/21	8	189.56	19	193.05	190.50	-11	17,898	-0.06%
2021/07/20	12	187.08	3	191.50	186.00	9	17,766	0.05%
2021/07/19	7	189.14	4	188.38	186.50	3	17,608	0.02%
2021/07/16	7	190.14	4	191.00	193.00	3	17,533	0.02%
2021/07/15	41	194.21	50	189.29	195.50	-9	17,337	-0.05%
2021/07/14	4	184.00	13	185.23	181.00	-9	16,919	-0.05%
2021/07/13	14	182.46	5	184.60	176.50	9	16,770	0.05%
2021/07/12	15	183.20	13	184.50	188.50	2	16,627	0.01%
2021/07/09	3	170.17	2	176.50	176.00	1	16,335	0.01%
2021/07/08	6	169.17	15.1	172.51	174.00	-9.1	16,122	-0.06%
2021/07/07	12	160.58	11	160.91	159.00	1	15,711	0.01%
2021/07/06	9	153.89	6	155.83	159.00	3	15,290	0.02%
2021/07/05	9	142.22	21	143.90	150.00	-12	14,862	-0.08%
2021/07/02	5	133.00	6	135.67	136.50	-1	14,581	-0.01%
2021/07/01	8	131.25	1	132.50	130.00	7	14,533	0.05%
2021/06/30	4	131.50	5	132.60	135.00	-1	14,662	-0.01%
2021/06/29	2	132.25	3	131.33	131.00	-1	14,834	-0.01%
2021/06/28	15	132.27	3	136.00	131.50	12	15,167	0.08%
2021/06/25	4	139.13	8	137.94	136.50	-4	15,362	-0.03%
2021/06/24	16.1	141.30	12	138.42	136.50	4.1	15,430	0.03%
2021/06/23	15	138.43	11	137.00	137.00	4	15,546	0.03%
2021/06/22	11	134.55	16	133.78	137.50	-5	15,065	-0.03%
2021/06/21	5	126.20	5	128.70	125.00	0	14,550	0.00%
2021/06/18	8	125.13	32	127.55	124.50	-24	14,173	-0.17%
2021/06/17	0	0.00	3.2	122.84	122.00	-3.2	13,875	-0.02%
2021/06/16	2	116.50	0	0.00	115.50	2	13,705	0.01%
2021/06/15	2	118.75	1	119.00	118.50	1	13,595	0.01%
2021/06/11	3	120.83	2	120.50	118.00	1	13,544	0.01%
2021/06/10	5	121.40	1	121.50	121.50	4	13,417	0.03%
2021/06/09	25	123.58	2	121.25	121.50	23	13,330	0.17%
2021/06/08	5	124.70	5	126.20	122.00	0	13,062	0.00%
2021/06/07	15	121.27	39	124.83	126.00	-24	12,554	-0.19%
2021/06/04	0	0.00	5	115.80	116.00	-5	11,828	-0.04%
2021/06/03	13	111.31	23	114.15	118.50	-10	11,556	-0.09%
2021/06/02	26	110.52	5	111.20	108.50	21	11,197	0.19%
2021/05/31	3	108.67	3	111.00	109.50	0	11,115	0.00%
2021/05/28	9	104.44	20	104.33	104.50	-11	10,979	-0.10%
2021/05/27	3	102.83	4	103.50	103.00	-1	10,978	-0.01%
2021/05/26	3	103.83	3	105.00	104.50	0	10,998	0.00%
2021/05/25	10	100.00	7.4	102.00	104.50	2.6	11,058	0.02%
2021/05/24	3	94.27	5	95.66	96.00	-2	11,321	-0.02%
2021/05/21	5	89.84	29	93.57	94.40	-24	11,439	-0.21%
2021/05/20	20	89.29	1	88.70	88.20	19	11,606	0.16%
2021/05/19	5	93.70	0	0.00	94.00	5	11,700	0.04%
2021/05/18	11	92.75	7	94.31	94.20	4	11,978	0.03%
2021/05/17	1	92.90	27	91.41	90.20	-26	12,115	-0.21%
2021/05/14	9	89.68	7	89.97	89.20	2	12,079	0.02%
2021/05/13	7	86.60	6	88.22	86.10	1	12,285	0.01%
2021/05/12	10	86.63	10	88.31	87.40	0	12,262	0.00%
2021/05/11	2.2	92.95	0	0.00	88.00	2.2	12,169	0.02%
2021/05/10	9	97.24	3	97.00	96.20	6	12,243	0.05%
2021/05/06	2	95.20	3	99.17	95.50	-1	12,339	-0.01%
2021/05/05	9	97.72	1	97.90	95.00	8	12,391	0.06%
2021/05/04	6	97.98	4	96.73	97.60	2	12,417	0.02%
2021/05/03	5	101.60	3	102.50	102.00	2	12,442	0.02%
2021/04/29	5	106.10	0	0.00	105.50	5	12,594	0.04%
2021/04/28	2	109.75	26	111.69	109.00	-24	12,756	-0.19%
2021/04/27	9	105.39	6	107.33	107.50	3	12,631	0.02%
2021/04/26	4	110.50	15	110.37	111.00	-11	12,451	-0.09%
2021/04/23	2	106.00	3	112.33	113.00	-1	12,412	-0.01%
2021/04/22	6	113.58	5	115.00	108.50	1	12,462	0.01%
2021/04/21	0	0.00	3	111.00	111.00	-3	12,475	-0.02%
2021/04/20	4	112.75	0	0.00	114.00	4	12,822	0.03%
2021/04/19	1.2	113.08	0	0.00	113.00	1.2	13,083	0.01%
2021/04/16	5	114.80	13	115.54	116.50	-8	13,118	-0.06%
2021/04/15	0	0.00	6	111.50	110.50	-6	12,997	-0.05%
2021/04/14	6	104.75	9	106.11	104.50	-3	13,102	-0.02%
2021/04/13	7	108.00	0	0.00	107.50	7	13,201	0.05%
2021/04/12	1.3	112.12	0	0.00	112.00	1.3	13,332	0.01%
2021/04/09	0.3	113.00	4.3	114.22	112.00	-4	13,534	-0.03%
2021/04/08	1.6	114.41	0	0.00	112.00	1.6	13,409	0.01%
2021/04/07	2.5	114.64	2	113.00	115.00	0.5	13,361	0.00%
2021/04/06	1	116.00	3	114.50	116.00	-2	13,343	-0.01%
2021/04/01	5.2	111.93	2	114.00	109.50	3.2	13,182	0.02%
2021/03/31	8.6	110.82	16	109.78	112.00	-7.4	12,952	-0.06%
2021/03/30	13	107.65	14	106.18	105.50	-1	12,575	-0.01%
2021/03/29	8	102.81	0	0.00	100.50	8	12,244	0.07%
2021/03/26	0	0.00	27	99.77	102.50	-27	12,027	-0.22%
2021/03/25	0	0.00	9	94.48	93.30	-9	11,722	-0.08%
2021/03/24	3	94.60	3	93.30	93.30	0	11,666	0.00%
2021/03/23	3	91.83	1	90.60	90.70	2	11,678	0.02%
2021/03/22	0	0.00	1	91.50	91.50	-1	11,766	-0.01%
2021/03/19	14	90.55	0	0.00	90.60	14	11,844	0.12%
2021/03/18	2	93.60	3	94.30	93.40	-1	11,924	-0.01%
2021/03/17	4	93.28	0	0.00	92.70	4	12,204	0.03%
2021/03/16	1	93.00	1	93.60	93.30	0	12,264	0.00%
2021/03/15	4	94.15	2	93.70	93.70	2	12,329	0.02%
2021/03/12	3	95.60	0	0.00	95.00	3	12,394	0.02%
2021/03/11	2	93.70	2	95.40	94.90	0	12,461	0.00%
2021/03/10	1	93.40	4	94.60	94.90	-3	12,435	-0.02%
2021/03/09	2	90.20	0	0.00	89.60	2	12,473	0.02%
2021/03/08	1	95.20	2	95.10	92.20	-1	12,630	-0.01%
2021/03/05	6	91.48	2	92.50	91.10	4	13,043	0.03%
2021/03/04	0	0.00	2	93.20	92.00	-2	13,503	-0.01%
2021/03/03	1	92.00	0	0.00	92.00	1	14,129	0.01%
2021/03/02	9	94.93	0	0.00	93.60	9	14,989	0.06%
2021/02/26	9	97.81	3	96.10	96.10	6	15,742	0.04%
2021/02/25	1	97.80	1	100.50	99.50	0	16,067	0.00%
2021/02/24	4	98.10	13	100.02	96.50	-9	15,944	-0.06%
2021/02/23	3	98.00	2.1	97.85	95.30	0.9	15,577	0.01%
2021/02/22	14	97.74	78	98.41	98.50	-64	15,472	-0.41%
2021/02/19	3	92.03	135	92.94	93.00	-132	15,248	-0.87%	大賣/鉅額交易
2021/02/18	6	89.48	14	90.59	91.30	-8	15,315	-0.05%
2021/02/17	16	85.35	56	87.44	88.30	-40	15,075	-0.27%
2021/02/05	3	80.00	8.1	80.97	80.30	-5.1	14,865	-0.03%
2021/02/04	26	78.54	33	80.82	82.00	-7	14,829	-0.05%
2021/02/03	12	77.09	37	77.71	79.10	-25	14,645	-0.17%
2021/02/02	28.1	75.37	10	76.60	75.50	18.1	14,931	0.12%
2021/02/01	42	74.53	8	74.88	74.30	34	14,977	0.23%
2021/01/29	42	80.14	9	80.18	78.10	33	15,047	0.22%
2021/01/28	31	82.87	17	84.41	81.60	14	15,432	0.09%
2021/01/27	50	85.88	3	85.70	85.50	47	16,075	0.29%
2021/01/26	17	87.32	10	88.84	87.10	7	16,288	0.04%
2021/01/25	88	88.61	5	90.14	87.90	83	16,816	0.49%
2021/01/22	19	89.43	15	90.89	91.50	4	16,867	0.02%
2021/01/21	48	89.87	19	90.38	89.30	29	17,204	0.17%
2021/01/20	21	87.64	12	89.99	87.20	9	17,173	0.05%
2021/01/19	0	0.00	3	88.50	87.70	-3	17,140	-0.02%
2021/01/18	4	86.23	1	88.00	88.10	3	17,175	0.02%
2021/01/15	2	87.50	26	88.75	88.30	-24	17,186	-0.14%
2021/01/14	3	87.93	0	0.00	87.70	3	17,319	0.02%
2021/01/13	14.1	89.47	4	91.80	89.10	10.1	17,321	0.06%
2021/01/12	5	89.20	21	89.88	90.00	-16	17,027	-0.09%
2021/01/11	2	88.70	34	88.37	88.70	-32	16,874	-0.19%
2021/01/08	21	86.79	3	88.79	86.20	18	16,876	0.11%
2021/01/07	0	0.00	17	87.85	88.20	-17	17,285	-0.10%
2021/01/06	11	85.21	10	86.80	85.00	1	17,545	0.01%
2021/01/05	6	86.10	10	86.05	85.80	-4	17,390	-0.02%
2021/01/04	6	85.00	18	85.26	85.00	-12	17,323	-0.07%
2020/12/31	0	80.90	1	80.70	80.90	-1	17,264	-0.01%
2020/12/30	10	80.30	0	0.00	80.50	10	17,305	0.06%
2020/12/29	1	82.00	3	81.67	80.40	-2	17,324	-0.01%
2020/12/28	3	80.93	0	0.00	80.50	3	17,313	0.02%
2020/12/22	5	80.88	1	80.20	80.00	4	17,610	0.02%
2020/12/21	16	81.21	5	82.34	82.20	11	17,662	0.06%
2020/12/18	6	83.32	0	0.00	84.40	6	17,650	0.03%
2020/12/17	6	83.80	2	83.80	84.00	4	17,731	0.02%
2020/12/16	11	84.71	1	84.90	84.70	10	17,683	0.06%
2020/12/15	15	84.39	6	86.10	84.00	9	17,650	0.05%
2020/12/14	1	84.50	0	0.00	86.30	1	17,707	0.01%
2020/12/11	8	84.43	7	85.70	83.60	1	17,937	0.01%
2020/12/10	9	84.36	3	84.93	84.20	6	18,101	0.03%
2020/12/09	8	85.85	11	85.96	85.70	-3	18,131	-0.02%
2020/12/08	10	86.30	0	0.00	86.70	10	18,114	0.06%
2020/12/07	3	85.90	2	86.45	85.50	1	18,060	0.01%
2020/12/04	14	85.94	17	86.15	85.90	-3	17,952	-0.02%
2020/12/03	12	86.88	15	86.33	87.10	-3	17,902	-0.02%
2020/12/02	7	86.24	8	86.81	86.80	-1	17,932	-0.01%
2020/12/01	7	86.90	11	87.90	85.80	-4	17,834	-0.02%
2020/11/30	41	92.70	34	92.51	90.70	7	17,563	0.04%
2020/11/27	29	92.51	31	91.83	91.00	-2	17,211	-0.01%
2020/11/26	9	90.52	38	91.03	92.40	-29	16,793	-0.17%
2020/11/25	17	86.18	6	85.30	84.00	11	15,961	0.07%
2020/11/24	1	83.80	40	83.79	84.70	-39	15,358	-0.25%
2020/11/23	7	76.19	7	76.74	77.00	0	15,027	0.00%
2020/11/20	32	75.18	1	76.20	75.20	31	14,990	0.21%
2020/11/19	7	75.74	5	76.70	75.60	2	15,066	0.01%
2020/11/18	6	78.37	0	0.00	77.20	6	15,162	0.04%
2020/11/17	2	77.95	16	78.27	78.40	-14	15,253	-0.09%
2020/11/16	15	75.70	1	75.40	75.40	14	15,178	0.09%
2020/11/13	5	75.42	0	0.00	76.00	5	15,309	0.03%
2020/11/12	31	77.18	27	78.80	77.00	4	15,305	0.03%
2020/11/10	2	78.85	4	79.63	78.10	-2	16,185	-0.01%
2020/11/09	5	78.26	0	0.00	77.80	5	16,619	0.03%
2020/11/06	0	0.00	9	80.01	77.20	-9	17,036	-0.05%
2020/11/05	6	79.52	17	79.43	78.30	-11	17,082	-0.06%
2020/11/04	38	78.11	101	76.08	78.00	-63	16,720	-0.38%	大賣/
2020/11/03	6	72.22	10	72.73	73.30	-4	16,115	-0.02%
2020/11/02	43	72.34	51	71.09	72.30	-8	15,984	-0.05%
2020/10/30	33	69.12	41	69.36	69.10	-8	15,737	-0.05%
2020/10/29	4	68.60	42	68.43	68.90	-38	15,809	-0.24%
2020/10/28	17	65.62	0	0.00	65.80	17	15,306	0.11%
2020/10/27	28	67.40	6	68.83	67.40	22	15,332	0.14%
2020/10/26	9	67.43	5	67.04	66.70	4	15,433	0.03%
2020/10/23	12	67.95	5	67.80	67.80	7	15,551	0.05%
2020/10/22	14	69.68	2	68.70	68.90	12	15,856	0.08%
2020/10/21	2	71.30	5	71.64	71.80	-3	15,640	-0.02%
2020/10/20	24	71.49	28	71.73	71.50	-4	15,742	-0.03%
2020/10/19	0	0.00	3	71.47	72.40	-3	15,732	-0.02%
2020/10/16	3	71.13	3	71.40	70.10	0	15,759	0.00%
2020/10/15	8	71.78	9	74.44	72.80	-1	15,850	-0.01%
2020/10/14	1	72.40	18	70.81	72.30	-17	15,363	-0.11%
2020/10/13	29	67.26	26	68.32	67.30	3	14,959	0.02%
2020/10/12	4	66.75	5	68.30	68.40	-1	14,992	-0.01%
2020/10/08	1	68.20	0	0.00	68.10	1	15,011	0.01%
2020/10/07	3	67.27	0	0.00	67.10	3	14,852	0.02%
2020/10/06	3	67.00	3	66.83	66.50	0	14,831	0.00%
2020/10/05	0	0.00	2	66.85	66.60	-2	14,962	-0.01%
2020/09/30	1	65.00	0	0.00	65.90	1	15,080	0.01%
2020/09/29	15	64.89	15	66.69	64.90	0	15,146	0.00%
2020/09/28	4	66.10	10	65.63	66.40	-6	15,193	-0.04%
2020/09/25	11	63.79	11	62.05	62.50	0	15,142	0.00%
2020/09/24	1	64.80	17	65.42	64.90	-16	15,156	-0.11%
2020/09/23	11	65.43	20	65.23	65.00	-9	15,192	-0.06%
2020/09/22	13	66.77	10	66.65	66.40	3	15,480	0.02%
2020/09/21	3	69.07	2	69.00	68.10	1	15,912	0.01%
2020/09/18	4	68.90	8	69.01	68.90	-4	16,263	-0.02%
2020/09/17	8	68.06	4	68.00	68.00	4	16,280	0.02%
2020/09/16	36	70.02	13	70.02	69.20	23	16,266	0.14%
2020/09/15	21	69.38	35	68.71	68.70	-14	16,187	-0.09%
2020/09/14	2	65.30	14	64.49	65.40	-12	16,305	-0.07%
2020/09/11	7	62.00	0	0.00	62.20	7	16,451	0.04%
2020/09/10	9	63.48	3	63.33	63.20	6	16,575	0.04%
2020/09/07	16	64.46	0	0.00	64.00	16	17,740	0.09%
2020/09/04	1	66.10	13	64.92	67.00	-12	18,605	-0.06%
2020/09/03	34	66.82	20	68.10	66.10	14	19,085	0.07%
2020/09/02	20	67.39	20	67.75	67.40	0	18,943	0.00%
2020/09/01	7	64.94	27	67.49	68.00	-20	18,918	-0.11%
2020/08/31	7	64.16	9	64.40	63.80	-2	18,645	-0.01%
2020/08/28	21	64.07	6	63.83	63.80	15	18,598	0.08%
2020/08/27	9	67.33	5	67.78	66.60	4	18,462	0.02%
2020/08/26	34	66.87	2	66.30	66.30	32	18,586	0.17%
2020/08/25	10	66.57	3	67.27	67.50	7	18,694	0.04%
2020/08/24	6	67.52	2	67.05	66.30	4	18,625	0.02%
2020/08/21	10	69.47	0	0.00	68.90	10	18,469	0.05%
2020/08/20	11	72.70	12	73.57	69.80	-1	18,355	-0.01%
2020/08/19	29	80.98	6	78.17	77.50	23	18,230	0.13%
2020/08/18	11	80.61	16	80.32	80.20	-5	18,173	-0.03%
2020/08/17	17	77.82	8	79.00	79.00	9	18,069	0.05%
2020/08/14	41	76.98	27	77.39	77.20	14	17,719	0.08%
2020/08/13	29	84.55	31	81.32	77.90	-2	16,916	-0.01%
2020/08/12	14	83.63	11	86.18	86.20	3	16,110	0.02%
2020/08/11	21	85.45	39	84.91	82.50	-18	15,567	-0.12%
2020/08/10	15	84.00	20	83.45	82.60	-5	15,235	-0.03%
2020/08/07	5	82.10	4	82.43	80.70	1	15,084	0.01%
2020/08/06	14	82.56	1	83.50	83.00	13	14,933	0.09%
2020/08/05	7	81.51	11	82.03	81.70	-4	14,694	-0.03%
2020/08/04	0	0.00	20	79.24	77.50	-20	14,364	-0.14%
2020/08/03	19	76.58	20	77.44	76.00	-1	14,091	-0.01%
2020/07/31	9	77.40	21	76.14	77.40	-12	14,018	-0.09%
2020/07/30	29	75.33	22	74.64	75.80	7	13,762	0.05%
2020/07/29	15	72.53	8	73.70	72.70	7	13,464	0.05%
2020/07/28	1	72.60	18	72.79	72.80	-17	13,322	-0.13%
2020/07/27	2	69.80	1	71.00	69.50	1	13,023	0.01%
2020/07/24	10	71.54	0	0.00	69.80	10	13,044	0.08%
2020/07/23	16	70.69	44	70.35	70.70	-28	12,884	-0.22%
2020/07/22	3	69.63	5	70.30	70.50	-2	12,980	-0.02%
2020/07/21	7	69.09	11	69.05	69.10	-4	12,911	-0.03%
2020/07/20	8	64.89	3	63.47	65.20	5	12,644	0.04%
2020/07/17	30	65.11	16	66.65	64.70	14	12,639	0.11%
2020/07/16	2	65.60	1	65.80	67.20	1	12,594	0.01%
2020/07/15	5	65.26	0	0.00	64.90	5	12,503	0.04%
2020/07/10	7	67.67	4	69.15	67.10	3	12,452	0.02%
2020/07/09	13	73.18	1	71.60	71.00	12	12,414	0.10%
2020/07/08	2	73.15	2	73.20	73.90	0	12,229	0.00%
2020/07/07	5	73.08	4	72.83	72.00	1	12,119	0.01%
2020/07/06	6	72.68	12	72.82	73.00	-6	12,037	-0.05%
2020/07/03	24	72.21	14	73.49	71.50	10	11,982	0.08%
2020/07/02	1	72.40	1	72.90	72.90	0	11,879	0.00%
2020/07/01	4	73.90	6	72.28	72.50	-2	11,799	-0.02%
2020/06/30	23	71.38	24	71.24	70.30	-1	11,524	-0.01%
2020/06/29	4	67.05	9	68.63	67.70	-5	11,088	-0.05%
2020/06/24	18	65.70	19	65.55	65.70	-1	10,727	-0.01%
2020/06/23	3	64.07	4	64.65	65.20	-1	10,740	-0.01%
2020/06/22	26	64.80	26	65.70	64.70	0	10,613	0.00%
2020/06/19	12	65.12	14	64.21	65.50	-2	10,362	-0.02%
2020/06/18	6	60.10	13	61.69	62.60	-7	9,793	-0.07%
2020/06/17	2	60.35	7	60.16	60.60	-5	9,542	-0.05%
2020/06/16	3	60.97	1	62.70	61.00	2	9,437	0.02%
2020/06/15	6	62.50	13	61.39	61.10	-7	9,162	-0.08%
2020/06/12	18	63.52	2	63.75	62.50	16	8,859	0.18%
2020/06/11	38	63.37	44	62.98	65.00	-6	8,373	-0.07%
2020/06/10	9	57.54	13	57.40	59.70	-4	7,388	-0.05%
2020/06/09	0	0.00	7	54.34	54.30	-7	6,884	-0.10%
2020/06/08	4	53.90	18	54.74	52.80	-14	6,868	-0.20%
2020/06/05	0	0.00	6	53.30	52.90	-6	6,718	-0.09%
2020/06/04	2	52.30	0	0.00	52.60	2	6,721	0.03%
2020/06/03	30	52.59	31	53.88	52.60	-1	6,738	-0.01%
2020/06/02	22	52.62	22	52.50	52.50	0	6,632	0.00%
2020/06/01	1	51.80	9	51.46	51.20	-8	6,401	-0.12%
2020/05/29	0	0.00	5	48.47	48.15	-5	6,224	-0.08%
2020/05/28	1	46.70	2	47.20	46.70	-1	6,153	-0.02%
2020/05/27	10	46.45	0	0.00	46.30	10	6,158	0.16%
2020/05/26	1	46.40	1	46.10	46.40	0	6,110	0.00%
2020/05/25	3	44.82	0	0.00	45.00	3	6,057	0.05%
2020/05/22	1	46.55	0	0.00	46.40	1	6,026	0.02%
2020/05/19	1	47.00	0	0.00	48.00	1	6,382	0.02%
2020/05/18	9	49.34	6	47.98	47.90	3	6,374	0.05%
2020/05/15	4	50.90	0	0.00	50.70	4	6,410	0.06%
2020/05/14	7	51.73	0	0.00	51.00	7	6,493	0.11%
2020/05/13	1	53.00	0	0.00	53.10	1	6,489	0.02%
2020/05/12	0	0.00	2	54.50	53.50	-2	6,575	-0.03%
2020/05/11	0	0.00	7	54.63	54.70	-7	6,782	-0.10%
2020/05/08	0	0.00	7	53.46	53.30	-7	6,864	-0.10%
2020/05/07	5	52.52	0	0.00	52.20	5	6,934	0.07%
2020/05/05	0	0.00	6	51.60	51.60	-6	7,198	-0.08%
2020/05/04	10	52.00	28	51.82	52.60	-18	7,160	-0.25%
2020/04/30	20	52.64	13	52.81	52.80	7	7,118	0.10%
2020/04/29	12	50.86	13	51.33	51.00	-1	7,048	-0.01%
2020/04/28	0	0.00	4	50.40	50.00	-4	6,974	-0.06%
2020/04/27	5	50.00	0	0.00	50.40	5	6,979	0.07%
2020/04/24	15	49.82	10	50.08	50.90	5	6,799	0.07%
2020/04/22	7	47.07	9	47.99	48.70	-2	6,628	-0.03%
2020/04/21	2	47.48	9	48.13	47.15	-7	6,560	-0.11%
2020/04/20	6	48.24	0	0.00	48.00	6	6,501	0.09%
2020/04/17	8	48.12	0	0.00	47.25	8	6,484	0.12%
2020/04/16	0	0.00	6	47.88	48.25	-6	6,393	-0.09%
2020/04/15	2	48.50	1	49.10	47.60	1	6,372	0.02%
2020/04/14	0	0.00	24	47.13	47.45	-24	6,214	-0.39%
2020/04/09	4	43.50	0	0.00	42.95	4	6,191	0.06%
2020/04/08	5	44.22	1	44.85	43.90	4	6,190	0.06%
2020/04/07	5	44.00	11	43.74	44.30	-6	6,123	-0.10%
2020/04/06	11	42.28	1	42.90	42.20	10	6,030	0.17%
2020/04/01	13	41.74	13	41.91	41.70	0	5,971	0.00%
2020/03/31	1	40.80	2	39.93	40.45	-1	5,882	-0.02%
2020/03/30	1	37.70	1	37.90	38.30	0	5,801	0.00%
2020/03/27	1	36.75	0	0.00	36.75	1	5,793	0.02%
2020/03/20	0	0.00	2	33.70	33.40	-2	6,019	-0.03%
2020/03/19	2	31.05	0	0.00	31.05	2	5,957	0.03%
2020/03/17	5	37.45	23	35.98	35.20	-18	6,035	-0.30%
2020/03/13	0	0.00	1	40.00	42.75	-1	6,130	-0.02%
2020/03/12	2	44.63	1	45.10	44.15	1	6,072	0.02%
2020/03/10	10	48.45	1	48.90	49.60	9	6,198	0.15%
2020/03/09	6	50.26	2	49.20	49.20	4	6,206	0.06%
2020/03/06	3	52.90	2	52.40	52.70	1	6,156	0.02%
2020/03/05	1	53.30	6	53.22	52.50	-5	6,247	-0.08%
2020/03/04	0	0.00	1	52.10	52.70	-1	6,363	-0.02%
2020/03/03	7	53.33	2	53.20	52.60	5	6,535	0.08%
2020/03/02	0	0.00	2	52.80	52.80	-2	6,924	-0.03%
2020/02/27	4	51.88	0	0.00	51.60	4	6,949	0.06%
2020/02/26	0	0.00	2	53.15	52.60	-2	6,936	-0.03%
2020/02/25	1	56.20	0	0.00	54.30	1	6,965	0.01%
2020/02/24	4	56.00	13	55.87	55.80	-9	6,912	-0.13%
2020/02/21	4	54.58	8	55.11	54.20	-4	6,832	-0.06%
2020/02/20	0	0.00	1	54.40	54.10	-1	7,202	-0.01%
2020/02/18	0	0.00	1	52.60	52.40	-1	7,190	-0.01%
2020/02/17	0	0.00	5	54.00	54.20	-5	7,103	-0.07%
2020/02/14	1	52.90	0	0.00	53.00	1	7,021	0.01%
2020/02/13	1	52.90	6	53.05	53.00	-5	7,030	-0.07%
2020/02/12	6	52.63	18	51.79	52.70	-12	6,933	-0.17%
2020/02/11	9	50.71	15	50.49	51.20	-6	6,750	-0.09%
2020/02/10	1	49.35	11	49.56	48.75	-10	6,657	-0.15%
2020/02/07	12	50.93	4	51.55	50.20	8	6,601	0.12%
2020/02/06	1	49.65	4	50.46	51.30	-3	6,432	-0.05%
2020/02/03	0	0.00	3	44.78	45.75	-3	6,517	-0.05%
2020/01/30	8	46.29	1	45.60	45.55	7	6,898	0.10%
2020/01/20	0	0.00	2	50.55	50.60	-2	7,056	-0.03%
2020/01/14	1	50.20	0	0.00	50.30	1	7,691	0.01%
2020/01/13	0	0.00	7	49.35	49.65	-7	7,794	-0.09%
2020/01/10	1	48.25	0	0.00	48.20	1	7,916	0.01%
2020/01/09	3	48.00	8	47.95	48.00	-5	8,283	-0.06%
2020/01/08	13	47.95	0	0.00	47.95	13	8,495	0.15%
2020/01/07	4	49.03	0	0.00	47.95	4	8,524	0.05%
2020/01/06	4	49.20	1	51.00	49.10	3	8,494	0.04%
2020/01/03	5	50.40	0	0.00	51.00	5	8,427	0.06%
2020/01/02	1	51.00	0	0.00	51.50	1	8,399	0.01%
2019/12/30	1	52.10	0	0.00	51.90	1	8,395	0.01%
2019/12/27	2	52.00	0	0.00	52.40	2	8,438	0.02%
2019/12/25	1	51.40	1	51.50	51.90	0	8,516	0.00%
2019/12/24	1	52.40	2	52.35	51.80	-1	8,553	-0.01%
2019/12/23	8	52.18	3	52.63	52.20	5	8,517	0.06%
2019/12/19	8	53.34	0	0.00	54.10	8	8,595	0.09%
2019/12/18	3	54.33	7	54.59	54.40	-4	8,588	-0.05%
2019/12/17	1	54.70	18	55.66	56.00	-17	8,552	-0.20%
2019/12/16	0	0.00	3	54.37	53.90	-3	8,580	-0.03%
2019/12/13	0	0.00	4	54.10	54.40	-4	8,806	-0.05%
2019/12/12	5	55.20	3	54.80	55.00	2	9,032	0.02%
2019/12/11	13	55.29	1	55.00	54.70	12	9,316	0.13%
2019/12/10	2	54.00	0	0.00	53.40	2	9,089	0.02%
2019/12/09	2	54.30	6	54.40	53.60	-4	9,208	-0.04%
2019/12/06	5	53.90	2	54.30	54.30	3	9,375	0.03%
2019/12/05	0	0.00	3	53.97	54.00	-3	9,346	-0.03%
2019/12/04	0	0.00	1	52.20	52.20	-1	9,356	-0.01%
2019/12/03	5	51.62	1	51.40	51.80	4	9,329	0.04%
2019/12/02	2	51.70	7	51.90	51.40	-5	9,286	-0.05%
2019/11/29	0	0.00	6	53.67	53.10	-6	9,220	-0.07%
2019/11/28	6	53.73	6	54.00	53.50	0	9,071	0.00%
2019/11/27	21	53.26	14	53.53	54.00	7	8,916	0.08%
2019/11/26	1	50.30	2	51.00	50.40	-1	8,457	-0.01%
2019/11/25	1	49.55	12	50.06	49.70	-11	8,368	-0.13%
2019/11/22	25	51.25	16	50.91	50.50	9	8,329	0.11%
2019/11/21	3	51.47	8	51.26	52.40	-5	8,236	-0.06%
2019/11/20	11	51.33	6	51.33	50.90	5	8,143	0.06%
2019/11/19	10	52.31	5	51.52	50.70	5	7,953	0.06%
2019/11/18	4	48.91	8	49.21	49.10	-4	7,476	-0.05%
2019/11/15	0	0.00	2	48.60	48.40	-2	7,428	-0.03%
2019/11/13	0	0.00	4	47.55	48.00	-4	7,338	-0.05%
2019/11/08	1	46.50	0	0.00	46.60	1	7,202	0.01%
2019/11/07	1	47.65	0	0.00	47.50	1	7,151	0.01%
2019/11/05	4	48.23	8	48.01	48.00	-4	7,037	-0.06%
2019/11/04	9	49.08	2	48.83	48.65	7	7,028	0.10%
2019/10/31	2	48.00	1	47.90	48.25	1	6,930	0.01%
2019/10/30	4	48.28	0	0.00	47.80	4	6,857	0.06%
2019/10/29	0	0.00	7	48.64	48.80	-7	6,787	-0.10%
2019/10/28	18	48.64	3	48.40	48.40	15	6,693	0.22%
2019/10/25	8	49.08	12	48.93	49.30	-4	6,506	-0.06%
2019/10/24	2	47.90	7	47.97	47.90	-5	6,327	-0.08%
2019/10/23	9	47.17	30	47.30	47.30	-21	6,254	-0.34%
2019/10/22	5	46.61	55	46.65	47.10	-50	6,156	-0.81%
2019/10/21	10	46.20	6	45.96	46.20	4	5,978	0.07%
2019/10/18	0	0.00	3	45.58	45.45	-3	5,877	-0.05%
2019/10/17	9	44.79	23	45.41	45.50	-14	5,737	-0.24%
2019/10/16	15	44.06	22	43.81	44.15	-7	5,387	-0.13%
2019/10/15	5	41.80	0	0.00	41.85	5	5,208	0.10%
2019/10/14	10	41.15	0	0.00	41.20	10	5,262	0.19%
2019/10/09	0	0.00	6	40.01	39.85	-6	5,209	-0.12%
2019/10/08	1	40.70	6	40.63	40.35	-5	5,197	-0.10%
2019/10/07	0	0.00	2	41.95	41.00	-2	5,198	-0.04%
2019/10/03	0	0.00	2	40.80	41.15	-2	5,142	-0.04%
2019/10/02	11	41.02	0	0.00	41.45	11	5,109	0.22%
2019/10/01	1	41.30	1	41.50	41.20	0	5,084	0.00%
2019/09/27	4	42.13	3	44.10	41.90	1	5,013	0.02%
2019/09/26	0	0.00	3	43.52	43.30	-3	4,921	-0.06%
2019/09/24	9	43.70	6	43.97	43.00	3	4,951	0.06%
2019/09/23	7	45.05	1	44.35	44.65	6	4,820	0.12%
2019/09/20	11	45.15	5	44.85	44.75	6	4,749	0.13%
2019/09/19	13	45.11	8	45.19	45.65	5	4,597	0.11%
2019/09/18	22	46.19	2	46.13	45.75	20	4,439	0.45%
2019/09/17	33	45.30	22	45.04	45.40	11	4,183	0.26%
2019/09/16	6	43.31	18	45.00	45.20	-12	3,920	-0.31%
2019/09/12	0	0.00	3	42.30	42.15	-3	3,511	-0.09%
2019/09/11	0	0.00	2	42.33	42.05	-2	3,488	-0.06%
2019/09/10	1	41.40	12	42.80	41.40	-11	3,321	-0.33%
2019/09/09	0	0.00	3	41.72	41.70	-3	3,118	-0.10%
2019/09/06	1	41.35	12	41.55	41.25	-11	3,022	-0.36%
2019/09/05	0	0.00	2	39.75	39.90	-2	2,886	-0.07%
2019/09/04	1	39.65	1	39.50	39.45	0	2,883	0.00%
2019/09/03	2	39.80	6	39.55	39.50	-4	2,917	-0.14%
2019/09/02	0	0.00	5	39.10	39.15	-5	2,882	-0.17%
2019/08/30	1	39.10	2	38.80	39.05	-1	2,878	-0.03%
2019/08/27	10	38.55	0	0.00	37.85	10	2,833	0.35%
2019/08/26	1	37.85	0	0.00	37.85	1	2,821	0.04%
2019/08/23	0	0.00	2	37.50	37.65	-2	2,821	-0.07%
2019/08/22	2	37.55	0	0.00	37.50	2	2,823	0.07%
2019/08/20	6	37.88	15	37.82	37.95	-9	2,753	-0.33%
2019/08/12	0	0.00	3	38.50	38.60	-3	2,728	-0.11%
2019/08/07	2	38.20	0	0.00	37.50	2	2,769	0.07%
2019/08/06	4	37.04	0	0.00	37.60	4	2,791	0.14%
2019/08/05	1	38.20	0	0.00	38.10	1	2,827	0.04%
2019/07/31	2	38.70	0	0.00	39.85	2	2,992	0.07%
2019/07/30	22	39.90	18	39.48	39.30	4	2,961	0.14%
2019/07/25	0	0.00	3	42.75	43.45	-3	2,815	-0.11%
2019/07/22	11	42.00	10	42.00	41.60	1	3,038	0.03%
2019/07/19	2	41.90	1	41.55	41.55	1	3,312	0.03%
2019/07/17	1	42.30	1	42.00	42.35	0	3,486	0.00%
2019/07/16	1	42.60	4	42.43	42.65	-3	3,523	-0.09%
2019/07/15	1	40.95	1	40.85	40.75	0	3,709	0.00%
2019/07/12	3	40.40	1	40.35	40.55	2	4,255	0.05%
2019/07/11	0	0.00	10	41.25	40.75	-10	4,576	-0.22%
2019/07/08	5	41.05	0	0.00	40.70	5	4,568	0.11%
2019/07/05	0	0.00	2	41.30	41.50	-2	4,601	-0.04%
2019/07/04	2	41.15	0	0.00	41.40	2	4,616	0.04%
2019/07/02	1	41.20	3	40.83	41.15	-2	4,833	-0.04%
2019/07/01	2	40.95	1	40.60	40.55	1	4,955	0.02%
2019/06/26	1	39.45	0	0.00	39.20	1	5,018	0.02%
2019/06/25	2	39.75	2	39.80	39.60	0	5,012	0.00%
2019/06/24	4	40.04	0	0.00	40.25	4	5,065	0.08%
2019/06/21	3	40.60	3	41.00	40.20	0	5,090	0.00%
2019/06/19	2	40.85	0	0.00	40.65	2	5,066	0.04%
2019/06/17	1	40.90	1	41.30	40.80	0	5,115	0.00%
2019/06/14	0	0.00	5	40.70	40.60	-5	5,118	-0.10%
2019/06/11	0	0.00	5	40.70	40.30	-5	5,115	-0.10%
2019/06/10	0	0.00	1	40.10	39.95	-1	5,075	-0.02%
2019/06/05	0	0.00	1	40.40	40.05	-1	5,062	-0.02%
2019/05/31	2	40.05	0	0.00	39.60	2	5,089	0.04%
2019/05/28	0	0.00	2	38.75	38.40	-2	5,091	-0.04%
2019/05/22	5	39.55	0	0.00	39.00	5	5,140	0.10%
2019/05/20	10	38.35	1	38.50	38.30	9	5,362	0.17%
2019/05/17	5	39.12	0	0.00	38.80	5	5,404	0.09%
2019/05/16	1	40.15	0	0.00	39.40	1	5,380	0.02%
2019/05/15	1	40.65	2	40.43	40.60	-1	5,386	-0.02%
2019/05/14	2	38.98	1	39.35	39.80	1	5,360	0.02%
2019/05/13	5	39.87	3	40.17	39.90	2	5,335	0.04%
2019/05/10	7	41.50	0	0.00	40.70	7	5,261	0.13%
2019/05/09	3	42.07	0	0.00	41.50	3	5,200	0.06%
2019/05/08	7	42.65	0	0.00	42.35	7	5,119	0.14%
2019/05/06	0	0.00	5	44.40	44.20	-5	4,999	-0.10%
2019/05/02	8	45.57	8	45.22	45.35	0	4,974	0.00%
2019/04/30	5	44.75	3	44.12	46.60	2	4,917	0.04%
2019/04/29	1	45.25	0	0.00	45.20	1	4,760	0.02%
2019/04/26	4	47.00	1	46.10	46.55	3	4,680	0.06%
2019/04/25	38	48.42	23	48.22	46.95	15	4,559	0.33%
2019/04/24	24	51.33	12	52.04	50.60	12	4,262	0.28%
2019/04/23	2	49.73	2	50.80	51.40	0	4,141	0.00%
2019/04/22	2	51.20	0	0.00	50.90	2	4,052	0.05%
2019/04/19	23	53.45	16	53.96	52.30	7	3,967	0.18%
2019/04/18	24	52.77	27	51.89	52.90	-3	3,686	-0.08%
2019/04/17	1	50.40	11	50.12	50.60	-10	3,166	-0.32%
2019/04/16	4	45.49	9	45.91	46.00	-5	2,877	-0.17%
2019/04/15	2	44.70	0	0.00	44.70	2	2,905	0.07%
2019/04/11	10	44.07	0	0.00	44.50	10	2,942	0.34%
2019/04/10	3	45.85	0	0.00	45.80	3	2,898	0.10%
2019/04/09	1	45.85	0	0.00	45.75	1	2,871	0.03%
2019/04/08	1	48.95	9	49.15	48.45	-8	2,808	-0.28%
2019/04/03	2	46.90	14	46.56	47.25	-12	2,703	-0.44%
2019/04/02	5	45.00	0	0.00	44.70	5	2,546	0.20%
2019/04/01	1	44.40	5	45.39	44.70	-4	2,545	-0.16%
2019/03/29	1	44.95	17	45.01	45.10	-16	2,505	-0.64%
2019/03/28	2	44.00	4	43.99	44.10	-2	2,478	-0.08%
2019/03/27	1	44.75	5	44.32	43.50	-4	2,508	-0.16%
2019/03/26	1	43.20	1	43.80	43.80	0	2,456	0.00%
2019/03/25	0	0.00	1	42.60	42.65	-1	2,421	-0.04%
2019/03/22	6	43.53	5	43.45	43.45	1	2,417	0.04%
2019/03/11	5	41.50	0	0.00	41.30	5	3,118	0.16%
2019/03/08	4	41.10	6	41.10	41.00	-2	3,236	-0.06%
2019/03/06	3	42.30	10	42.30	42.30	-7	3,336	-0.21%
2019/02/27	2	42.30	0	0.00	42.45	2	3,379	0.06%
2019/02/25	3	43.50	13	43.35	43.35	-10	3,408	-0.29%
2019/02/21	1	43.00	0	0.00	42.95	1	3,499	0.03%
2019/02/19	30	43.21	0	0.00	43.15	30	3,520	0.85%
2019/02/18	2	46.15	6	46.78	46.40	-4	3,369	-0.12%
2019/01/28	0	0.00	1	44.15	43.75	-1	3,245	-0.03%
2019/01/25	3	44.28	3	43.82	44.00	0	3,277	0.00%
2019/01/24	3	43.33	3	43.57	44.20	0	3,246	0.00%
2019/01/22	1	42.00	0	0.00	41.85	1	3,212	0.03%
2019/01/16	1	42.20	1	42.20	42.00	0	3,259	0.00%
2019/01/14	2	41.85	1	42.15	42.00	1	3,263	0.03%
2019/01/11	3	41.80	0	0.00	41.30	3	3,266	0.09%
2019/01/09	2	42.70	0	0.00	42.65	2	3,235	0.06%
2019/01/07	0	0.00	16	43.25	43.60	-16	3,175	-0.50%
2019/01/04	8	40.52	0	0.00	40.70	8	3,153	0.25%
2019/01/03	17	42.44	0	0.00	41.80	17	3,205	0.53%
2018/12/28	1	43.50	0	0.00	43.60	1	3,213	0.03%
2018/12/27	1	43.00	0	0.00	43.15	1	3,309	0.03%
2018/12/26	2	43.48	0	0.00	43.30	2	3,280	0.06%
2018/12/24	3	45.95	3	46.45	46.45	0	3,351	0.00%
2018/12/21	7	43.71	0	0.00	45.45	7	3,470	0.20%
2018/12/20	1	44.80	0	0.00	43.90	1	3,499	0.03%
2018/12/14	3	47.90	0	0.00	47.00	3	3,898	0.08%
2018/12/13	0	0.00	3	47.97	47.90	-3	3,935	-0.08%
2018/12/12	4	50.43	6	50.08	47.55	-2	4,138	-0.05%
2018/12/07	0	0.00	10	48.78	48.40	-10	3,917	-0.26%
2018/12/06	5	45.55	0	0.00	47.00	5	3,817	0.13%
2018/12/04	1	48.30	2	47.50	47.70	-1	3,687	-0.03%
2018/12/03	8	46.47	6	46.87	47.10	2	3,597	0.06%
2018/11/30	0	0.00	3	45.27	45.00	-3	3,481	-0.09%
2018/11/28	1	43.20	1	41.80	42.55	0	3,356	0.00%
2018/11/27	1	42.55	1	41.90	42.20	0	3,334	0.00%
2018/11/26	1	41.75	1	41.55	41.10	0	3,295	0.00%
2018/11/23	3	41.40	0	0.00	41.00	3	3,287	0.09%
2018/11/21	5	44.25	5	44.25	43.60	0	3,266	0.00%
2018/11/20	1.1	44.65	1	45.00	44.80	0.1	3,232	0.00%
2018/11/19	1	43.60	0	0.00	44.35	1	3,141	0.03%
2018/11/16	0	0.00	12	43.54	44.50	-12	3,103	-0.39%
2018/11/15	0	0.00	5	41.75	41.80	-5	3,033	-0.16%
2018/11/14	16	39.42	0	0.00	39.30	16	3,001	0.53%
2018/11/09	1	41.00	0	0.00	41.05	1	3,030	0.03%
2018/10/26	1	39.20	0	0.00	39.95	1	3,105	0.03%
2018/10/25	1	41.35	0	0.00	40.65	1	3,101	0.03%
2018/10/18	1	43.60	0	0.00	43.85	1	3,207	0.03%
2018/10/16	1	44.35	0	0.00	44.25	1	3,205	0.03%
2018/10/11	6	42.60	0	0.00	42.60	6	3,196	0.19%
2018/10/09	0	0.00	4	47.60	47.30	-4	3,181	-0.13%
2018/10/08	3	48.07	0	0.00	48.05	3	3,176	0.09%
2018/10/05	4	49.25	0	0.00	48.35	4	3,190	0.13%
2018/10/04	1	52.50	2	52.40	52.20	-1	3,106	-0.03%
2018/10/03	1	52.80	0	0.00	52.20	1	3,098	0.03%
2018/10/02	1	54.60	0	0.00	53.20	1	3,079	0.03%
2018/10/01	1	54.70	5	54.56	54.60	-4	2,989	-0.13%
2018/09/28	7	53.30	2	52.00	52.00	5	2,940	0.17%
2018/09/27	5	53.26	4	53.30	53.30	1	2,888	0.03%
2018/09/25	2	55.60	3	55.40	55.10	-1	2,801	-0.04%
2018/09/20	4	58.60	7	58.23	56.10	-3	2,679	-0.11%
2018/09/19	2	55.20	2	55.10	55.70	0	2,379	0.00%
2018/09/18	19	55.88	15	55.07	55.70	4	2,297	0.17%
2018/09/17	3	49.90	18	53.79	53.90	-15	2,058	-0.73%
2018/09/14	0	0.00	2	49.25	49.40	-2	1,905	-0.10%
2018/09/12	1	48.80	1	47.95	47.85	0	1,949	0.00%
2018/09/10	1	46.70	0	0.00	46.95	1	2,012	0.05%
2018/09/06	1	50.10	3	49.95	49.70	-2	2,031	-0.10%
2018/09/05	1	50.30	0	0.00	50.00	1	2,045	0.05%
2018/09/04	1	49.85	1	49.95	50.00	0	2,070	0.00%
2018/08/30	2	49.45	2	49.40	49.40	0	2,191	0.00%
2018/08/29	4	49.44	5	48.95	48.80	-1	2,216	-0.05%
2018/08/28	6	48.32	4	48.86	48.95	2	2,246	0.09%
2018/08/24	0	0.00	5	47.80	47.10	-5	2,293	-0.22%
2018/08/23	3	47.65	3	47.80	47.80	0	2,337	0.00%
2018/08/22	1	47.35	0	0.00	47.35	1	2,458	0.04%
2018/08/20	6	47.10	0	0.00	47.00	6	2,737	0.22%
2018/08/17	3	49.45	3	48.90	48.90	0	2,698	0.00%
2018/08/16	0	0.00	1	49.80	49.10	-1	2,697	-0.04%
2018/08/15	2	49.93	2	49.88	49.70	0	2,705	0.00%
2018/08/14	2	49.28	0	0.00	49.70	2	2,748	0.07%
2018/08/09	0	0.00	16	52.60	52.70	-16	2,701	-0.59%
2018/08/07	0	0.00	1	52.90	52.80	-1	2,732	-0.04%
2018/08/03	1	52.40	0	0.00	52.50	1	2,807	0.04%
2018/08/02	5	51.94	0	0.00	51.90	5	2,798	0.18%
2018/07/31	5	55.00	0	0.00	55.00	5	2,811	0.18%
2018/07/30	1	56.70	5	57.40	56.30	-4	2,768	-0.14%
2018/07/27	0	0.00	4	55.33	56.00	-4	2,683	-0.15%
2018/07/25	2	55.10	2	54.30	54.30	0	2,642	0.00%
2018/07/24	5	54.08	7	54.80	54.80	-2	2,612	-0.08%
2018/07/23	2	53.90	3	53.27	53.20	-1	2,593	-0.04%
2018/07/20	3	54.70	3	53.80	53.80	0	2,614	0.00%
2018/07/19	1	54.50	0	0.00	54.20	1	2,633	0.04%
2018/07/18	0	0.00	1	54.50	54.70	-1	2,645	-0.04%
2018/07/17	6	54.27	3	54.30	53.60	3	2,612	0.11%
2018/07/16	2	53.30	2	53.40	53.20	0	2,555	0.00%
2018/07/13	0	0.00	2	53.00	53.80	-2	2,548	-0.08%
2018/07/11	0	0.00	18	52.00	51.60	-18	2,508	-0.72%
2018/07/04	1	51.20	21	50.99	50.50	-20	2,501	-0.80%
2018/07/03	2	50.75	0	0.00	50.50	2	2,503	0.08%
2018/07/02	1	53.40	1	51.90	51.40	0	2,483	0.00%
2018/06/28	1	51.50	1	52.00	51.70	0	2,498	0.00%
2018/06/26	3	51.90	1	52.20	53.30	2	2,492	0.08%
2018/06/25	2	53.40	1	54.10	53.00	1	2,486	0.04%
2018/06/22	4	55.35	0	0.00	55.30	4	2,467	0.16%
2018/06/20	2	55.50	2	57.20	57.20	0	2,440	0.00%
2018/06/19	2	55.70	2	55.20	55.20	0	2,414	0.00%
2018/06/15	0	0.00	4	55.40	55.00	-4	2,431	-0.16%
2018/06/14	4	55.80	5	56.50	55.60	-1	2,422	-0.04%
2018/06/13	5	56.10	4	56.90	55.70	1	2,473	0.04%
2018/06/12	11	57.65	12	56.63	56.40	-1	2,522	-0.04%
2018/06/11	11	58.40	11	57.79	57.70	0	2,603	0.00%
2018/06/08	0	0.00	1	58.00	57.80	-1	2,846	-0.04%
2018/06/06	16	58.75	0	0.00	59.00	16	3,147	0.51%
2018/06/04	1	58.50	1	59.40	58.80	0	3,278	0.00%
2018/06/01	0	0.00	3	57.20	59.00	-3	3,255	-0.09%
2018/05/31	1	58.80	1	58.30	57.50	0	3,234	0.00%
2018/05/30	11	58.67	7	60.43	58.50	4	3,228	0.12%
2018/05/29	9	59.96	0	0.00	59.60	9	3,124	0.29%
2018/05/28	15	59.13	19	60.25	60.00	-4	3,067	-0.13%
2018/05/23	1	55.50	0	0.00	55.50	1	2,931	0.03%
2018/05/22	0	0.00	2	57.10	56.60	-2	2,916	-0.07%
2018/05/09	0	0.00	2	55.40	54.10	-2	2,922	-0.07%
2018/05/08	2	55.20	19	54.87	55.30	-17	2,959	-0.57%
2018/04/30	2	49.15	0	0.00	49.10	2	3,059	0.07%
2018/04/26	2	50.10	0	0.00	49.00	2	3,070	0.07%
2018/04/24	1	50.00	0	0.00	50.10	1	3,060	0.03%
2018/04/16	0	0.00	1	52.20	52.20	-1	3,275	-0.03%
2018/04/09	0	0.00	1	54.90	55.00	-1	3,452	-0.03%
2018/04/03	2	53.80	0	0.00	54.30	2	3,478	0.06%
2018/04/02	2	54.90	0	0.00	54.60	2	3,484	0.06%
2018/03/31	0	0.00	3	57.40	55.80	-3	3,507	-0.09%
2018/03/29	0	0.00	3	56.30	55.80	-3	3,714	-0.08%
2018/03/28	1	55.90	5	55.90	56.00	-4	3,722	-0.11%
2018/03/23	0	0.00	1	54.40	54.10	-1	3,765	-0.03%
2018/03/22	2	55.80	0	0.00	55.40	2	3,776	0.05%
2018/03/19	0.1	57.10	3	56.80	57.30	-2.9	3,837	-0.08%
2018/03/16	1	56.60	0	0.00	56.10	1	3,883	0.03%
2018/03/15	0	0.00	5	57.20	57.70	-5	3,907	-0.13%
2018/03/14	1	57.60	14	55.41	57.10	-13	3,863	-0.34%
2018/03/13	1	54.60	0	0.00	54.30	1	3,681	0.03%
2018/03/12	14	55.31	2	54.60	54.80	12	3,709	0.32%
2018/03/09	20	52.67	20	53.66	55.00	0	3,552	0.00%
2018/03/05	4	50.03	0	0.00	49.50	4	3,854	0.10%
2018/03/01	1	50.50	0	0.00	51.70	1	3,840	0.03%
2018/02/23	0	0.00	2	50.55	51.30	-2	3,969	-0.05%
2018/02/22	0	0.00	2	49.28	49.55	-2	3,993	-0.05%
2018/02/21	0.1	49.10	0	0.00	49.10	0.1	4,013	0.00%
2018/02/09	3	46.75	20	46.00	46.65	-17	4,011	-0.42%
2018/02/08	21	47.65	1	48.10	47.65	20	4,013	0.50%
2018/02/07	0.2	48.60	47	48.61	48.60	-46.8	4,031	-1.16%
2018/02/05	1	48.70	0	0.00	49.80	1	3,986	0.03%
2018/02/02	3	49.82	0	0.00	49.85	3	3,972	0.08%
2018/02/01	2	50.60	0	0.00	50.10	2	3,970	0.05%
2018/01/31	10	50.60	0	0.00	50.40	10	3,969	0.25%
2018/01/30	4	50.83	3	50.33	52.40	1	3,977	0.03%
2018/01/26	0	0.00	2	53.00	52.90	-2	3,898	-0.05%
2018/01/25	1	53.20	1	52.80	53.00	0	3,926	0.00%
2018/01/24	2	53.35	12	53.29	53.50	-10	3,999	-0.25%
2018/01/23	7	52.30	0	0.00	52.30	7	4,094	0.17%
2018/01/22	10	51.80	3	52.40	52.30	7	4,118	0.17%
2018/01/19	26	52.18	1	52.90	52.10	25	4,146	0.60%
2018/01/17	1	51.40	2	51.40	51.90	-1	4,129	-0.02%
2018/01/16	1	51.20	0	0.00	51.20	1	4,099	0.02%
2018/01/11	1	49.95	0	0.00	49.80	1	4,086	0.02%
2018/01/10	0	0.00	1	50.00	50.60	-1	4,192	-0.02%
2018/01/09	1	52.30	5	52.58	51.70	-4	4,129	-0.10%
2018/01/08	1	54.10	1	54.00	54.00	0	4,071	0.00%
2018/01/04	1	54.80	0	0.00	56.40	1	4,033	0.02%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

元富-桃園券商分點個股進出
元富-桃園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-桃園 券商分點個股進出 元富-桃園 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-桃園券商分點個股進出
元富-桃園券商分點全部個股操作績效/獲利分析