景碩 (3189)-北城券商分點個股進出

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
95.4
漲跌
▲0.2
漲幅
+0.21%
成交量
2,000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－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/05/03	2	95.50	1	95.70	95.40	1	3,252	0.03%
2024/05/02	1	94.70	0	0.00	95.20	1	3,258	0.03%
2024/04/30	1	96.50	0	0.00	95.30	1	3,273	0.03%
2024/04/29	0	0.00	2	98.00	97.90	-2	3,272	-0.06%
2024/04/24	3	98.03	3	97.87	97.10	0	3,321	0.00%
2024/04/23	1	95.30	1	96.60	95.30	0	3,317	0.00%
2024/04/19	1	95.00	0	0.00	94.00	1	3,302	0.03%
2024/04/18	1	96.00	0	0.00	95.80	1	3,262	0.03%
2024/04/17	3	97.07	1	97.30	97.50	2	3,248	0.06%
2024/04/12	0	0.00	1	97.80	97.80	-1	3,248	-0.03%
2024/04/02	0	0.00	0.1	102.50	103.00	-0.1	3,189	0.00%
2024/04/01	3	101.50	2	101.25	101.50	1	3,171	0.03%
2024/03/27	1	99.40	0	0.00	99.40	1	3,142	0.03%
2024/03/25	0	0.00	0	101.50	101.00	0	3,265	0.00%
2024/03/22	0	0.00	2	102.00	101.50	-2	3,343	-0.06%
2024/03/21	0	0.00	2	101.25	101.50	-2	3,434	-0.06%
2024/03/20	0	0.00	5.1	102.69	103.00	-5.1	3,478	-0.15%
2024/03/19	1	98.50	2	99.60	99.30	-1	3,381	-0.03%
2024/03/18	1	98.50	12	96.10	98.00	-11	3,289	-0.33%
2024/03/15	3	93.10	0	0.00	92.10	3	3,205	0.09%
2024/03/14	1	95.10	2	94.70	94.40	-1	3,154	-0.03%
2024/03/13	6	95.57	0	0.00	94.80	6	3,147	0.19%
2024/03/12	4	96.88	10	99.40	96.70	-6	3,150	-0.19%
2024/03/11	0	0.00	10	98.90	98.20	-10	3,156	-0.32%
2024/03/08	6	96.70	30	96.93	97.00	-24	3,218	-0.75%
2024/03/07	3	94.53	2	94.20	93.80	1	3,206	0.03%
2024/03/06	1	95.50	1	95.30	95.10	0	3,222	0.00%
2024/03/05	1	96.40	0	0.00	96.20	1	3,234	0.03%
2024/03/04	1	97.20	0	0.00	96.80	1	3,272	0.03%
2024/03/01	0	0.00	6	97.55	96.90	-6	3,278	-0.18%
2024/02/29	20	97.05	25	96.50	96.70	-5	3,317	-0.15%
2024/02/27	2	97.25	1	96.30	96.20	1	3,302	0.03%
2024/02/26	0	0.00	1	100.00	99.20	-1	3,266	-0.03%
2024/02/23	2	100.00	0	0.00	98.80	2	3,289	0.06%
2024/02/22	1	101.00	0	0.00	100.50	1	3,360	0.03%
2024/02/19	2	105.25	4	105.25	104.00	-2	3,367	-0.06%
2024/01/31	1	102.00	1	101.50	100.50	0	3,349	0.00%
2024/01/30	6	105.00	5	106.10	103.50	1	3,341	0.03%
2024/01/26	1	100.50	0	0.00	100.00	1	3,122	0.03%
2024/01/24	2	100.50	0	0.00	100.50	2	3,168	0.06%
2024/01/23	0	0.00	3	101.33	101.50	-3	3,285	-0.09%
2024/01/22	2	100.25	0	0.00	100.00	2	3,233	0.06%
2024/01/19	3	96.40	5	97.50	98.40	-2	3,225	-0.06%
2024/01/18	2	95.40	2	95.30	95.70	0	3,263	0.00%
2024/01/17	3	96.30	1	97.70	96.00	2	3,291	0.06%
2024/01/09	0	0.00	1	99.00	98.60	-1	3,279	-0.03%
2023/12/29	0	0.00	3	99.40	99.70	-3	3,300	-0.09%
2023/12/28	6	99.27	0	0.00	99.50	6	3,302	0.18%
2023/12/15	0	0.00	1	101.50	101.50	-1	3,048	-0.03%
2023/12/13	2	102.50	3	102.50	102.00	-1	2,959	-0.03%
2023/12/12	1	103.00	1	104.00	103.50	0	3,017	0.00%
2023/12/11	1	104.00	1	103.00	103.00	0	3,041	0.00%
2023/12/08	0	0.00	1	102.50	102.50	-1	3,048	-0.03%
2023/12/07	1	102.00	0	0.00	101.50	1	3,059	0.03%
2023/12/05	1	104.00	10.2	103.51	104.50	-9.2	2,998	-0.31%
2023/12/04	2	101.00	1	102.00	102.50	1	2,940	0.03%
2023/12/01	0	0.00	1	100.00	100.50	-1	2,932	-0.03%
2023/11/30	2	98.50	0	0.00	98.90	2	2,907	0.07%
2023/11/29	2	99.25	1	98.60	99.30	1	2,894	0.03%
2023/11/27	4	97.55	1	99.10	96.40	3	2,838	0.11%
2023/11/24	0.1	97.50	0	0.00	97.70	0.1	2,792	0.00%
2023/11/23	0	0.00	1	96.90	96.90	-1	2,815	-0.04%
2023/11/22	1	97.60	0	0.00	96.80	1	2,807	0.04%
2023/11/21	11	99.61	2	99.25	98.40	9	2,789	0.32%
2023/11/17	1	97.50	0	0.00	96.50	1	2,715	0.04%
2023/11/13	3	95.60	2	96.00	95.60	1	2,651	0.04%
2023/11/10	2	92.90	0	0.00	92.90	2	2,632	0.08%
2023/11/09	1	94.70	0	0.00	94.60	1	2,604	0.04%
2023/11/07	0.1	96.40	3	96.07	95.50	-2.9	2,646	-0.11%
2023/11/06	2	97.30	0	0.00	97.80	2	2,627	0.08%
2023/11/03	2	98.15	0	0.00	98.70	2	2,610	0.08%
2023/11/02	2	96.65	0	0.00	96.50	2	2,579	0.08%
2023/11/01	2	95.40	0	0.00	96.00	2	2,564	0.08%
2023/10/31	13	94.85	1	94.90	94.80	12	2,548	0.47%
2023/10/27	0.1	95.60	1	96.00	95.10	-0.9	2,675	-0.03%
2023/10/26	0	0.00	0.1	95.40	96.20	-0.1	2,731	0.00%
2023/10/25	0.1	98.40	0	0.00	97.70	0.1	2,717	0.00%
2023/10/24	0	0.00	0.1	100.00	99.90	-0.1	2,780	0.00%
2023/10/20	2	101.00	3	100.50	101.00	-1	2,879	-0.03%
2023/10/17	0	0.00	1	103.50	102.00	-1	3,050	-0.03%
2023/10/16	2	101.00	0	0.00	101.50	2	3,354	0.06%
2023/10/13	5.1	103.99	0	0.00	103.00	5.1	3,733	0.14%
2023/10/12	1	104.00	0	0.00	105.50	1	3,766	0.03%
2023/10/06	2	108.00	1.1	107.55	107.50	0.9	3,975	0.02%
2023/10/03	0	0.00	2	108.50	106.50	-2	4,150	-0.05%
2023/10/02	5	108.50	0	0.00	108.00	5	4,173	0.12%
2023/09/27	0	0.00	1	105.00	105.00	-1	4,198	-0.02%
2023/09/21	1	110.50	0	0.00	110.50	1	4,203	0.02%
2023/09/20	1.2	110.13	0	0.00	110.50	1.2	4,210	0.03%
2023/09/19	1	113.50	5	113.50	113.00	-4	4,184	-0.10%
2023/09/18	0	0.00	1	113.00	113.50	-1	4,212	-0.02%
2023/09/15	2	112.75	1.2	113.33	113.50	0.8	4,225	0.02%
2023/09/14	0	0.00	1	112.00	111.50	-1	4,173	-0.02%
2023/09/13	1	110.00	1	110.50	110.00	0	4,150	0.00%
2023/09/12	1	109.50	1	110.50	109.50	0	4,155	0.00%
2023/09/11	0	0.00	25	109.00	108.50	-25	4,186	-0.60%
2023/09/07	1	108.50	25	108.50	108.50	-24	4,262	-0.56%
2023/09/06	1	110.50	0	0.00	110.00	1	4,251	0.02%
2023/09/05	5	109.00	0	0.00	109.00	5	4,240	0.12%
2023/08/29	1	106.00	2	105.50	106.00	-1	4,587	-0.02%
2023/08/25	0	0.00	1	102.00	101.50	-1	4,632	-0.02%
2023/08/24	2	105.00	0	0.00	105.00	2	4,670	0.04%
2023/08/22	0	0.00	1	103.00	102.50	-1	4,965	-0.02%
2023/08/11	0	0.00	1	104.50	105.50	-1	5,265	-0.02%
2023/08/10	1	105.00	1	104.50	104.50	0	5,294	0.00%
2023/08/09	1	107.00	0	0.00	107.00	1	5,297	0.02%
2023/08/08	1	106.00	1	106.50	106.00	0	5,285	0.00%
2023/08/04	3	107.67	1	108.00	108.50	2	5,292	0.04%
2023/08/02	1	108.00	3	109.67	108.50	-2	5,317	-0.04%
2023/08/01	2	109.00	3.2	107.88	107.00	-1.2	5,279	-0.02%
2023/07/31	2	105.00	2	103.50	103.50	0	5,192	0.00%
2023/07/28	3	106.67	1	107.00	106.50	2	5,139	0.04%
2023/07/27	3.2	108.08	1	106.50	106.50	2.2	5,160	0.04%
2023/07/26	2	110.00	2	110.50	109.00	0	5,209	0.00%
2023/07/25	2	111.50	3	110.00	110.00	-1	5,305	-0.02%
2023/07/24	4	111.50	2	111.50	110.50	2	5,305	0.04%
2023/07/21	2	109.75	1	110.50	110.00	1	5,361	0.02%
2023/07/20	1	114.00	13	112.96	112.50	-12	5,399	-0.22%
2023/07/19	4.2	117.62	5.1	115.81	113.50	-0.9	5,363	-0.02%
2023/07/18	14	119.86	5.3	118.62	120.50	8.7	5,106	0.17%
2023/07/17	2	112.50	2	113.50	113.50	0	4,771	0.00%
2023/07/14	0	0.00	1	112.50	111.50	-1	4,833	-0.02%
2023/07/13	9	110.89	17	111.53	110.00	-8	4,768	-0.17%
2023/07/12	2	112.75	12	113.00	113.50	-10	4,617	-0.22%
2023/07/10	0	0.00	2	115.50	115.50	-2	4,496	-0.04%
2023/07/07	2.1	114.05	4	114.63	115.50	-1.9	4,487	-0.04%
2023/07/05	0	0.00	1	117.50	117.00	-1	4,484	-0.02%
2023/07/03	0	0.00	1	117.00	117.00	-1	4,518	-0.02%
2023/06/29	0	0.00	3	113.83	115.00	-3	4,603	-0.07%
2023/06/28	2	113.00	0	0.00	112.00	2	4,609	0.04%
2023/06/26	1	116.50	3	116.00	116.50	-2	4,656	-0.04%
2023/06/21	2	115.00	2	116.25	115.50	0	4,835	0.00%
2023/06/20	2	116.00	1	116.50	116.50	1	4,878	0.02%
2023/06/19	0	0.00	2	115.50	114.50	-2	5,026	-0.04%
2023/06/16	1	115.00	1	115.00	115.00	0	5,101	0.00%
2023/06/15	6	117.33	3	117.50	116.50	3	5,109	0.06%
2023/06/14	1	116.00	7.2	116.22	117.00	-6.2	5,097	-0.12%
2023/06/13	3	114.33	3	115.17	115.00	0	5,123	0.00%
2023/06/12	1	112.00	1	113.00	113.50	0	5,181	0.00%
2023/06/09	2	111.00	5	111.10	112.00	-3	5,216	-0.06%
2023/06/08	1.4	113.36	0	0.00	111.50	1.4	5,251	0.03%
2023/06/07	0	0.00	1	115.50	116.00	-1	5,260	-0.02%
2023/06/06	2	117.75	4	117.50	117.50	-2	5,269	-0.04%
2023/06/05	0	0.00	3	119.17	119.00	-3	5,305	-0.06%
2023/06/02	8	118.56	1	118.50	118.00	7	5,298	0.13%
2023/05/30	7	116.43	1	116.50	115.50	6	5,456	0.11%
2023/05/29	25.1	117.74	1	118.50	116.00	24.1	5,453	0.44%
2023/05/26	2	115.00	15	115.50	115.50	-13	5,331	-0.24%
2023/05/25	2	114.00	7	114.29	112.00	-5	5,240	-0.10%
2023/05/23	0	0.00	2	113.25	112.50	-2	5,155	-0.04%
2023/05/18	0	0.00	23	111.52	112.00	-23	5,344	-0.43%
2023/05/15	1	107.00	0	0.00	106.50	1	5,544	0.02%
2023/05/11	0	0.00	1	109.50	109.50	-1	5,615	-0.02%
2023/05/10	20	110.50	0	0.00	110.00	20	5,636	0.35%
2023/05/08	1	111.50	5	111.90	111.00	-4	5,818	-0.07%
2023/05/05	0	0.00	1	109.00	109.50	-1	5,843	-0.02%
2023/05/03	1	107.00	4	106.38	107.00	-3	6,126	-0.05%
2023/05/02	7	107.79	2	108.25	106.50	5	6,160	0.08%
2023/04/28	2	110.50	5	110.80	110.50	-3	6,142	-0.05%
2023/04/27	3	107.17	0	0.00	107.50	3	6,023	0.05%
2023/04/26	1	106.50	6	108.00	109.50	-5	6,040	-0.08%
2023/04/25	4	106.88	6	103.50	104.50	-2	6,022	-0.03%
2023/04/24	1	108.00	1	108.50	108.50	0	5,935	0.00%
2023/04/21	1	108.00	1	110.00	107.50	0	5,962	0.00%
2023/04/20	4	108.25	0	0.00	107.50	4	5,966	0.07%
2023/04/19	7	110.50	1	111.00	108.50	6	6,045	0.10%
2023/04/18	1	113.50	0	0.00	112.50	1	6,016	0.02%
2023/04/17	1	113.00	3	112.83	113.50	-2	6,085	-0.03%
2023/04/14	0	0.00	1	113.50	113.50	-1	6,137	-0.02%
2023/04/13	1	114.00	3	114.17	113.50	-2	6,169	-0.03%
2023/04/12	2	115.00	0	0.00	115.00	2	6,195	0.03%
2023/04/11	3	115.67	0.1	115.50	115.50	2.9	6,252	0.05%
2023/04/07	1	114.00	1	114.00	114.00	0	6,313	0.00%
2023/04/06	0.1	114.50	1	115.00	116.00	-0.9	6,292	-0.01%
2023/03/31	2	116.50	1	118.50	116.00	1	6,397	0.02%
2023/03/30	1	116.00	9	116.72	116.00	-8	6,554	-0.12%
2023/03/29	2	113.50	1	114.00	114.00	1	6,798	0.01%
2023/03/28	5	113.50	0	0.00	113.00	5	7,272	0.07%
2023/03/27	9	116.33	1	116.00	115.50	8	7,392	0.11%
2023/03/24	13	118.27	9	119.56	117.00	4	7,644	0.05%
2023/03/23	1	117.50	8	118.31	119.00	-7	7,473	-0.09%
2023/03/22	10	117.85	5	118.40	117.50	5	7,466	0.07%
2023/03/21	4	117.63	4	117.63	117.00	0	7,428	0.00%
2023/03/20	3	116.33	0	0.00	116.00	3	7,431	0.04%
2023/03/17	0	0.00	2	115.75	116.00	-2	7,633	-0.03%
2023/03/16	1	115.00	2	115.50	113.50	-1	7,892	-0.01%
2023/03/15	3	114.67	9	115.44	115.00	-6	8,401	-0.07%
2023/03/14	1	113.00	2	113.25	113.50	-1	8,566	-0.01%
2023/03/13	6	112.08	2	113.25	114.00	4	8,944	0.04%
2023/03/10	4	114.13	2	114.00	113.00	2	9,091	0.02%
2023/03/09	2	116.00	2	116.00	115.50	0	9,511	0.00%
2023/03/08	2	116.25	2	116.50	116.50	0	9,555	0.00%
2023/03/07	1.5	115.67	1	116.00	115.50	0.5	9,625	0.01%
2023/03/06	4	117.63	1	118.00	118.00	3	9,665	0.03%
2023/03/03	4	115.75	13	116.31	116.50	-9	9,774	-0.09%
2023/03/02	6	112.08	4	112.88	113.00	2	9,703	0.02%
2023/03/01	0	0.00	3	111.17	111.50	-3	9,719	-0.03%
2023/02/24	1	109.50	5	109.70	108.50	-4	9,782	-0.04%
2023/02/23	2	109.25	0	0.00	110.50	2	9,857	0.02%
2023/02/22	15	109.27	11	108.59	108.50	4	10,099	0.04%
2023/02/21	1	111.50	3	111.83	111.00	-2	10,281	-0.02%
2023/02/20	4	109.50	0	0.00	109.00	4	10,426	0.04%
2023/02/17	4	109.50	26	110.00	110.00	-22	10,640	-0.21%
2023/02/16	10	111.10	7	111.29	111.50	3	10,961	0.03%
2023/02/15	4	111.38	4	111.25	111.50	0	11,501	0.00%
2023/02/13	3	105.67	1	105.00	105.00	2	12,340	0.02%
2023/02/10	1	108.00	1	107.00	107.00	0	12,731	0.00%
2023/02/09	0	0.00	3	109.50	109.00	-3	12,945	-0.02%
2023/02/08	1	110.00	1	110.00	110.00	0	13,163	0.00%
2023/02/07	3	109.17	1	109.50	109.50	2	13,350	0.01%
2023/02/06	7	108.36	1	109.00	108.50	6	13,602	0.04%
2023/02/03	2.1	114.50	1	116.00	115.00	1.1	13,644	0.01%
2023/02/02	0	0.00	4	118.50	119.00	-4	13,761	-0.03%
2023/02/01	1	116.50	10	116.05	117.00	-9	13,847	-0.06%
2023/01/31	0	0.00	4	111.75	112.50	-4	13,907	-0.03%
2023/01/30	3.2	110.44	28	111.50	111.50	-24.8	14,327	-0.17%
2023/01/17	1	107.00	4	108.13	108.00	-3	14,615	-0.02%
2023/01/16	8	108.00	13	107.88	108.50	-5	15,173	-0.03%
2023/01/13	6	106.17	1	106.00	105.50	5	15,301	0.03%
2023/01/11	2.1	107.48	14	107.50	107.00	-11.9	15,764	-0.08%
2023/01/10	5	106.00	4	106.38	106.50	1	16,253	0.01%
2023/01/09	2	107.25	2	107.00	107.50	0	16,589	0.00%
2023/01/06	1	106.50	12	105.04	106.50	-11	16,673	-0.07%
2023/01/05	2	102.50	26	104.69	102.50	-24	16,733	-0.14%
2023/01/04	24	104.08	9	103.50	103.00	15	16,804	0.09%
2023/01/03	4	106.00	6	105.58	106.00	-2	16,887	-0.01%
2022/12/30	3	105.50	2	106.25	104.50	1	17,066	0.01%
2022/12/29	1	106.50	1	106.00	106.00	0	17,146	0.00%
2022/12/28	2	105.00	1	108.00	104.50	1	17,392	0.01%
2022/12/27	4	107.50	3	108.17	107.50	1	17,562	0.01%
2022/12/26	0	0.00	1	106.50	106.00	-1	17,621	-0.01%
2022/12/23	3	106.67	5	107.50	107.00	-2	17,780	-0.01%
2022/12/22	6	106.33	4	105.88	107.00	2	17,871	0.01%
2022/12/21	33	104.44	3	106.00	106.50	30	17,832	0.17%
2022/12/20	41.1	108.66	12	109.21	109.50	29.1	17,695	0.16%
2022/12/19	4	111.38	3	111.67	112.00	1	17,412	0.01%
2022/12/16	24.1	113.08	2	112.00	112.00	22.1	17,414	0.13%
2022/12/15	26	118.00	5	117.40	118.00	21	17,256	0.12%
2022/12/14	15.2	116.90	1	117.00	116.50	14.2	17,352	0.08%
2022/12/13	3	115.50	0	0.00	115.00	3	17,372	0.02%
2022/12/12	1	116.00	1	117.00	117.00	0	17,320	0.00%
2022/12/09	3	119.00	7	117.36	117.50	-4	17,309	-0.02%
2022/12/08	7	119.71	4	119.38	120.00	3	17,160	0.02%
2022/12/07	23	124.95	11	124.00	121.50	12	17,051	0.07%
2022/12/06	9.1	135.87	9	136.33	134.50	0.1	16,598	0.00%
2022/12/05	7	138.00	5	139.10	138.50	2	16,437	0.01%
2022/12/02	8	132.25	6	132.42	133.00	2	16,119	0.01%
2022/12/01	8	128.75	17	129.59	130.50	-9	16,148	-0.06%
2022/11/30	9	121.17	7	121.86	122.50	2	15,750	0.01%
2022/11/29	3	120.17	7	120.14	121.00	-4	15,778	-0.03%
2022/11/28	6	120.33	2	121.50	122.00	4	15,889	0.03%
2022/11/25	12	120.92	6	121.83	120.50	6	16,141	0.04%
2022/11/24	0	0.00	10	119.50	120.00	-10	15,990	-0.06%
2022/11/23	3	117.17	7	118.29	117.50	-4	15,932	-0.03%
2022/11/22	7	116.71	9	118.28	118.00	-2	15,953	-0.01%
2022/11/21	2	117.00	6	117.92	117.00	-4	15,944	-0.03%
2022/11/18	16	117.28	0	0.00	116.00	16	15,912	0.10%
2022/11/17	11	119.23	16	121.16	120.00	-5	15,766	-0.03%
2022/11/16	10	121.60	10	121.60	121.50	0	15,764	0.00%
2022/11/15	4	119.00	8	120.44	121.50	-4	15,744	-0.03%
2022/11/14	18	119.83	4	120.00	119.00	14	15,626	0.09%
2022/11/11	13	120.73	64	122.66	119.50	-51	15,359	-0.33%
2022/11/10	29	112.34	1	113.00	113.00	28	14,764	0.19%
2022/11/09	27	111.11	80	111.71	113.50	-53	14,573	-0.36%
2022/11/08	43	106.79	65	107.15	106.50	-22	14,070	-0.16%
2022/11/07	25	103.68	15	103.97	104.00	10	13,845	0.07%
2022/11/04	22	104.77	5	104.80	105.00	17	13,717	0.12%
2022/11/03	51	105.78	21	106.74	106.50	30	13,615	0.22%
2022/11/02	8	107.44	33	106.91	107.50	-25	13,553	-0.18%
2022/11/01	22	104.95	45	105.36	105.00	-23	13,357	-0.17%
2022/10/31	35	104.93	28	105.38	104.50	7	13,314	0.05%
2022/10/28	12	103.88	10	104.80	103.50	2	13,372	0.01%
2022/10/27	13	102.38	43	103.41	104.00	-30	13,498	-0.22%
2022/10/26	59	102.37	33	101.80	101.50	26	13,425	0.19%
2022/10/25	8	103.19	23	104.35	104.50	-15	13,090	-0.11%
2022/10/24	34	104.22	32	105.67	102.50	2	12,999	0.02%
2022/10/21	11	101.59	11	102.55	100.00	0	12,968	0.00%
2022/10/20	2	99.40	2	100.50	100.50	0	13,114	0.00%
2022/10/19	30	103.48	33	103.61	102.00	-3	13,204	-0.02%
2022/10/18	21	103.24	7	102.86	102.50	14	13,000	0.11%
2022/10/17	9	97.29	32	98.79	103.50	-23	12,646	-0.18%
2022/10/14	0	0.00	51	98.68	99.50	-51	12,567	-0.41%
2022/10/13	4	93.70	0	0.00	90.50	4	12,680	0.03%
2022/10/12	3	94.20	8	94.26	95.30	-5	12,686	-0.04%
2022/10/11	3	93.63	1	96.00	92.50	2	12,786	0.02%
2022/10/07	12	101.15	11	101.45	100.50	1	12,896	0.01%
2022/10/06	28	99.12	49	99.92	100.50	-21	12,854	-0.16%
2022/10/05	53.1	100.74	32	101.96	99.00	21.1	12,920	0.16%
2022/10/04	33	98.70	47	98.27	99.90	-14	12,821	-0.11%
2022/10/03	22	94.34	24	94.70	94.40	-2	12,678	-0.02%
2022/09/30	2.1	89.49	12	91.38	93.00	-9.9	12,805	-0.08%
2022/09/29	19	91.51	9	90.51	90.30	10	12,880	0.08%
2022/09/28	3	92.23	2	92.80	92.00	1	12,806	0.01%
2022/09/27	2	96.30	23	94.73	96.70	-21	12,851	-0.16%
2022/09/26	35	93.81	1	93.10	92.60	34	12,840	0.26%
2022/09/23	28	99.64	23	98.22	98.00	5	12,910	0.04%
2022/09/22	43	100.91	43	101.65	100.00	0	12,866	0.00%
2022/09/20	2	104.75	2	105.50	105.00	0	12,853	0.00%
2022/09/19	21	105.98	21	107.24	105.50	0	12,941	0.00%
2022/09/16	11	106.68	11	106.95	105.50	0	13,033	0.00%
2022/09/15	8	109.69	5	110.00	108.00	3	13,263	0.02%
2022/09/14	22	107.34	23	108.09	109.50	-1	13,373	-0.01%
2022/09/13	8	113.19	11	115.00	111.50	-3	13,424	-0.02%
2022/09/12	25.1	114.26	28	114.89	114.00	-2.9	13,462	-0.02%
2022/09/08	20	110.98	22	111.30	111.50	-2	13,670	-0.01%
2022/09/07	2	108.00	0	0.00	108.50	2	13,949	0.01%
2022/09/06	24	113.71	24	112.46	112.00	0	14,099	0.00%
2022/09/05	52	113.11	53	113.14	111.50	-1	14,128	-0.01%
2022/09/02	36	112.51	24	112.06	111.50	12	14,070	0.09%
2022/09/01	87	115.69	17	113.44	111.50	70	13,951	0.50%
2022/08/31	14	121.25	30	123.08	123.00	-16	13,744	-0.12%
2022/08/30	27	122.43	27	123.06	122.50	0	13,797	0.00%
2022/08/29	21	120.76	22	121.41	121.50	-1	13,856	-0.01%
2022/08/26	26	128.77	11	130.68	127.00	15	13,872	0.11%
2022/08/25	3	127.33	38	128.34	129.00	-35	13,911	-0.25%
2022/08/24	29	127.60	1	125.50	125.50	28	14,102	0.20%
2022/08/23	19	131.18	2	128.75	128.50	17	14,148	0.12%
2022/08/22	51	137.70	34	138.19	136.50	17	14,263	0.12%
2022/08/19	8	136.00	10	135.85	137.00	-2	14,409	-0.01%
2022/08/18	26	129.62	24	132.08	134.00	2	14,598	0.01%
2022/08/17	5	133.50	4	133.63	133.00	1	14,786	0.01%
2022/08/16	2	134.25	0	0.00	134.00	2	14,910	0.01%
2022/08/15	24	134.48	36	136.49	135.50	-12	14,923	-0.08%
2022/08/12	22	131.32	26	132.02	131.00	-4	14,717	-0.03%
2022/08/11	2	128.25	2	128.75	128.00	0	14,565	0.00%
2022/08/10	10	127.05	5	126.10	125.50	5	14,606	0.03%
2022/08/09	4	128.38	6	129.17	129.50	-2	14,629	-0.01%
2022/08/08	4	125.88	8	127.44	129.00	-4	14,652	-0.03%
2022/08/05	7	125.50	16	126.25	126.50	-9	14,664	-0.06%
2022/08/04	16	120.16	3	120.67	121.00	13	14,570	0.09%
2022/08/03	4	126.13	2	124.75	124.00	2	14,372	0.01%
2022/08/02	5	128.90	2	130.50	130.00	3	14,162	0.02%
2022/08/01	4	133.50	3	134.83	134.00	1	14,122	0.01%
2022/07/29	3	137.17	17	135.79	136.00	-14	14,179	-0.10%
2022/07/28	22	136.50	2	131.25	130.50	20	14,090	0.14%
2022/07/27	7	147.64	18	147.25	149.00	-11	13,770	-0.08%
2022/07/26	21.1	145.24	2	142.00	141.50	19.1	13,583	0.14%
2022/07/25	10	143.70	7	144.86	146.00	3	13,607	0.02%
2022/07/22	4	144.00	4	146.00	145.00	0	13,846	0.00%
2022/07/21	16	140.28	19	142.00	145.00	-3	14,210	-0.02%
2022/07/20	12	138.46	56	139.91	138.50	-44	14,200	-0.31%
2022/07/19	28	135.14	10	135.20	134.50	18	14,036	0.13%
2022/07/18	11	135.32	24	135.73	137.00	-13	14,026	-0.09%
2022/07/15	15	132.27	8	134.13	133.50	7	13,869	0.05%
2022/07/14	4	130.75	5	132.10	133.50	-1	13,727	-0.01%
2022/07/13	3	130.50	5	132.10	128.50	-2	13,674	-0.01%
2022/07/12	6	127.33	2	125.75	126.00	4	13,583	0.03%
2022/07/11	9	135.22	4	134.38	134.00	5	13,473	0.04%
2022/07/08	10	134.45	12	135.92	135.00	-2	13,560	-0.01%
2022/07/07	7	132.00	6	133.25	134.00	1	13,480	0.01%
2022/07/06	5	130.90	3	128.67	127.50	2	13,380	0.01%
2022/07/05	1	132.50	2	131.00	133.00	-1	13,413	-0.01%
2022/07/04	3	132.67	3	133.50	130.50	0	13,325	0.00%
2022/07/01	29	133.79	3	139.17	130.00	26	13,481	0.19%
2022/06/30	4	141.13	4	143.13	142.50	0	13,388	0.00%
2022/06/28	4	142.50	1	143.50	144.00	3	13,495	0.02%
2022/06/27	0	0.00	7	150.71	151.00	-7	13,503	-0.05%
2022/06/24	0	0.00	2	143.25	142.50	-2	13,538	-0.01%
2022/06/23	10	141.60	7	139.93	138.50	3	13,436	0.02%
2022/06/22	3	147.17	1	147.00	145.00	2	13,301	0.02%
2022/06/21	1	150.50	5	152.00	153.00	-4	13,194	-0.03%
2022/06/20	2	145.00	1	146.50	143.00	1	13,158	0.01%
2022/06/17	0	0.00	1	147.50	148.00	-1	13,111	-0.01%
2022/06/16	4	150.25	3	147.00	143.00	1	13,017	0.01%
2022/06/15	8	154.44	0	0.00	148.00	8	12,813	0.06%
2022/06/14	2	158.75	2	160.75	163.00	0	12,769	0.00%
2022/06/13	7	161.36	1	162.00	161.00	6	12,835	0.05%
2022/06/09	6	168.83	1	173.00	167.50	5	12,990	0.04%
2022/06/08	1	168.00	4	170.00	168.50	-3	12,915	-0.02%
2022/06/07	6	166.75	0	0.00	166.50	6	12,937	0.05%
2022/06/06	1	169.50	2	169.25	170.00	-1	13,001	-0.01%
2022/06/02	4	164.88	5	165.90	167.50	-1	13,095	-0.01%
2022/06/01	9	167.06	2	166.00	166.00	7	13,153	0.05%
2022/05/31	1	173.00	1	172.00	175.00	0	13,006	0.00%
2022/05/30	1	167.50	19	169.24	172.50	-18	12,960	-0.14%
2022/05/27	6	161.33	7	162.00	160.50	-1	12,843	-0.01%
2022/05/26	36	155.83	6	156.92	156.50	30	13,010	0.23%
2022/05/25	30	163.73	5	161.70	164.50	25	13,056	0.19%
2022/05/24	39	164.28	3	164.50	160.50	36	12,946	0.28%
2022/05/23	0.1	171.50	2	173.25	171.50	-1.9	12,797	-0.01%
2022/05/20	3	171.83	0	0.00	169.00	3	12,785	0.02%
2022/05/19	3	170.50	1.2	171.43	173.50	1.9	12,806	0.01%
2022/05/18	1	175.50	2	177.00	175.00	-1	12,902	-0.01%
2022/05/17	7	170.93	7	171.36	174.00	0	12,822	0.00%
2022/05/16	0.2	170.16	4	175.00	169.50	-3.9	12,833	-0.03%
2022/05/13	0	0.00	1.1	172.00	172.50	-1.1	12,711	-0.01%
2022/05/12	2	167.50	0	0.00	164.00	2	12,656	0.02%
2022/05/11	3.1	168.69	1	169.00	168.00	2.1	12,661	0.02%
2022/05/10	2	168.00	3	170.83	172.00	-1	12,687	-0.01%
2022/05/09	5	170.00	2	169.50	166.50	3	12,792	0.02%
2022/05/06	1	169.50	0	0.00	170.50	1	12,849	0.01%
2022/05/05	2	182.75	4	184.00	181.00	-2	12,688	-0.02%
2022/05/04	5	176.80	6	178.17	177.00	-1	12,499	-0.01%
2022/05/03	1	174.50	2	172.25	175.00	-1	12,356	-0.01%
2022/04/29	2	171.00	6	168.25	171.50	-4	12,334	-0.03%
2022/04/28	4	161.50	3	161.67	160.50	1	12,098	0.01%
2022/04/27	7	165.07	8	164.94	167.50	-1	11,828	-0.01%
2022/04/26	6	172.75	4	172.50	168.50	2	11,380	0.02%
2022/04/25	3	177.67	0	0.00	178.00	3	11,284	0.03%
2022/04/22	3	184.50	0	0.00	184.00	3	11,231	0.03%
2022/04/20	1	193.00	4	193.00	192.50	-3	11,212	-0.03%
2022/04/19	1	190.00	2	189.25	188.50	-1	11,181	-0.01%
2022/04/18	1	183.00	3	179.33	184.00	-2	11,184	-0.02%
2022/04/15	3	184.33	1	182.00	181.00	2	11,315	0.02%
2022/04/14	3	188.50	3	189.67	189.50	0	11,392	0.00%
2022/04/13	2	185.50	2	186.00	187.00	0	11,354	0.00%
2022/04/12	6	185.58	7	185.36	185.50	-1	11,335	-0.01%
2022/04/11	5	183.90	1	192.00	182.50	4	11,225	0.04%
2022/04/08	3	195.17	3	192.67	192.00	0	11,119	0.00%
2022/04/07	43	196.87	17	194.41	192.50	26	11,093	0.23%
2022/04/06	6	200.50	8	201.38	205.00	-2	10,782	-0.02%
2022/04/01	2	194.75	8	199.44	202.50	-6	10,648	-0.06%
2022/03/31	1	194.50	2	195.75	194.50	-1	10,713	-0.01%
2022/03/30	4	198.38	6	198.00	198.00	-2	10,682	-0.02%
2022/03/29	9	197.94	7	194.64	193.50	2	10,621	0.02%
2022/03/28	2	199.25	3	198.17	201.00	-1	10,430	-0.01%
2022/03/25	12	204.17	7	203.29	203.00	5	10,409	0.05%
2022/03/24	0	0.00	1	202.50	202.00	-1	10,308	-0.01%
2022/03/23	4	200.13	4	201.00	199.50	0	10,287	0.00%
2022/03/22	3	193.00	2	193.50	193.50	1	10,185	0.01%
2022/03/21	4	193.13	2	194.25	192.00	2	10,192	0.02%
2022/03/18	4	182.13	3	186.00	188.00	1	10,105	0.01%
2022/03/17	5	183.70	4	183.13	186.50	1	10,020	0.01%
2022/03/16	4	174.88	3	174.33	172.50	1	9,818	0.01%
2022/03/15	1	174.50	1	172.00	172.00	0	9,746	0.00%
2022/03/14	10	189.90	5	187.60	188.00	5	9,658	0.05%
2022/03/11	6	190.33	0	0.00	193.00	6	9,703	0.06%
2022/03/10	1	197.00	4	194.88	197.00	-3	9,742	-0.03%
2022/03/09	8	186.88	4	188.00	186.00	4	9,942	0.04%
2022/03/08	2	196.25	2	191.75	185.50	0	10,028	0.00%
2022/03/07	2	202.25	0	0.00	197.00	2	9,976	0.02%
2022/03/03	2	223.50	2	221.50	217.00	0	10,209	0.00%
2022/03/02	1	224.50	1	222.00	222.50	0	10,300	0.00%
2022/03/01	25	234.20	22	227.50	224.50	3	10,268	0.03%
2022/02/25	17	220.65	21	221.98	227.00	-4	9,965	-0.04%
2022/02/24	2	212.50	3	215.17	212.00	-1	9,643	-0.01%
2022/02/23	4	212.63	4	214.25	213.50	0	9,527	0.00%
2022/02/22	1	215.00	1	206.50	210.00	0	9,546	0.00%
2022/02/21	1	218.50	0	0.00	216.50	1	9,569	0.01%
2022/02/18	1	213.50	1	218.00	218.00	0	9,639	0.00%
2022/02/17	3	220.17	4	216.13	214.50	-1	9,695	-0.01%
2022/02/16	23	221.30	22	218.77	217.50	1	9,885	0.01%
2022/02/15	9	217.44	7	216.57	215.50	2	9,957	0.02%
2022/02/14	1	216.50	0	0.00	215.50	1	10,091	0.01%
2022/02/11	2	219.25	3	222.33	221.50	-1	10,208	-0.01%
2022/02/10	6	223.00	2	221.75	221.00	4	10,273	0.04%
2022/02/09	9	220.56	15	220.07	224.50	-6	10,328	-0.06%
2022/02/08	3	205.83	5	210.20	210.00	-2	10,357	-0.02%
2022/02/07	2	202.75	3	203.67	202.50	-1	10,415	-0.01%
2022/01/26	2	201.75	2	201.50	201.50	0	10,728	0.00%
2022/01/25	3	201.50	2	199.50	198.00	1	11,165	0.01%
2022/01/24	4	197.88	5	201.90	206.00	-1	11,590	-0.01%
2022/01/21	1	209.00	0	0.00	200.50	1	12,083	0.01%
2022/01/20	15	210.70	14	212.54	213.00	1	12,331	0.01%
2022/01/19	4	213.25	2	213.00	213.00	2	13,147	0.02%
2022/01/18	15	211.17	18	217.92	217.50	-3	13,603	-0.02%
2022/01/17	8	203.75	9	206.67	208.50	-1	13,734	-0.01%
2022/01/14	1	197.50	1	198.00	201.00	0	14,096	0.00%
2022/01/13	2	202.00	4	201.25	200.50	-2	14,596	-0.01%
2022/01/12	5	202.30	5	202.30	201.00	0	15,503	0.00%
2022/01/11	3	202.83	3	201.67	200.00	0	15,874	0.00%
2022/01/10	9	204.72	4	206.00	206.50	5	16,040	0.03%
2022/01/07	11	219.23	6	214.50	212.50	5	16,284	0.03%
2022/01/06	3	225.50	4	227.38	228.00	-1	16,485	-0.01%
2022/01/05	9	230.17	3	235.50	230.00	6	16,749	0.04%
2022/01/04	3	234.33	1	238.00	235.50	2	17,006	0.01%
2022/01/03	3	236.00	3	238.67	236.00	0	17,532	0.00%
2021/12/30	19	234.03	2	241.75	233.00	17	17,819	0.10%
2021/12/29	2	238.25	2	238.25	236.50	0	17,930	0.00%
2021/12/28	1	239.00	0	0.00	239.50	1	18,294	0.01%
2021/12/27	6	246.58	9	244.22	237.00	-3	18,566	-0.02%
2021/12/24	2	238.25	1	238.50	238.50	1	18,515	0.01%
2021/12/23	1	234.00	4	236.75	237.50	-3	18,745	-0.02%
2021/12/22	3	232.17	23	232.33	232.00	-20	18,920	-0.11%
2021/12/21	6	228.00	8	229.50	229.00	-2	19,147	-0.01%
2021/12/20	5	226.60	0	0.00	226.50	5	19,327	0.03%
2021/12/17	1	229.50	2	230.00	231.00	-1	19,509	-0.01%
2021/12/16	5	231.20	16	232.53	233.50	-11	19,787	-0.06%
2021/12/15	4	222.88	14	226.93	227.00	-10	19,869	-0.05%
2021/12/14	18	223.31	3	221.17	220.00	15	19,971	0.08%
2021/12/13	3	227.83	4	227.88	230.50	-1	20,096	0.00%
2021/12/10	4	225.63	2	227.00	225.50	2	20,165	0.01%
2021/12/09	4	233.50	4	229.63	229.50	0	20,198	0.00%
2021/12/08	2	236.25	7	234.50	237.00	-5	20,324	-0.02%
2021/12/07	17	231.85	5	229.40	228.00	12	20,560	0.06%
2021/12/06	15	234.10	3	237.33	237.00	12	20,856	0.06%
2021/12/03	13	238.27	29	240.09	241.00	-16	21,325	-0.08%
2021/12/02	4	226.63	21	227.10	230.00	-17	21,728	-0.08%
2021/12/01	26	232.21	1	228.00	228.00	25	22,102	0.11%
2021/11/30	11	238.59	21	239.67	240.50	-10	22,466	-0.04%
2021/11/29	19	228.89	7	228.14	234.00	12	22,504	0.05%
2021/11/26	16	232.59	6	235.50	231.00	10	22,542	0.04%
2021/11/25	6	238.83	8	238.81	239.00	-2	22,725	-0.01%
2021/11/24	3	237.17	12	238.21	234.50	-9	22,834	-0.04%
2021/11/23	4	234.13	2	232.00	232.00	2	23,249	0.01%
2021/11/22	4	235.13	7	236.07	238.00	-3	23,423	-0.01%
2021/11/19	2	235.75	5	237.40	235.00	-3	23,817	-0.01%
2021/11/18	5	236.50	6	238.00	236.50	-1	24,138	0.00%
2021/11/17	7	236.14	15	237.80	243.00	-8	24,245	-0.03%
2021/11/16	41	235.10	3	238.00	236.00	38	24,279	0.16%
2021/11/15	10	246.05	3	249.17	243.00	7	24,276	0.03%
2021/11/12	6	251.50	12	252.42	251.00	-6	24,240	-0.02%
2021/11/11	24	245.31	14	246.39	243.50	10	24,079	0.04%
2021/11/10	8	245.31	16	247.38	250.00	-8	23,974	-0.03%
2021/11/09	3	244.50	5	245.60	243.50	-2	23,930	-0.01%
2021/11/08	8	243.00	8	242.75	242.50	0	23,982	0.00%
2021/11/05	3	246.17	10	247.30	249.50	-7	23,957	-0.03%
2021/11/04	8	242.13	7	243.43	242.00	1	23,880	0.00%
2021/11/03	12	235.96	12	237.75	241.50	0	23,773	0.00%
2021/11/02	9	239.89	11	242.23	233.00	-2	23,548	-0.01%
2021/11/01	13	243.23	7	250.00	239.50	6	23,279	0.03%
2021/10/29	10	243.90	2	249.00	244.00	8	22,958	0.03%
2021/10/28	10	246.75	11	246.32	246.50	-1	22,556	0.00%
2021/10/27	15	250.30	21	251.50	249.50	-6	22,275	-0.03%
2021/10/26	16	245.28	5	242.20	236.00	11	21,599	0.05%
2021/10/25	6	240.42	8	241.56	245.00	-2	21,430	-0.01%
2021/10/22	12	238.29	13	238.15	236.50	-1	21,501	0.00%
2021/10/21	10	239.35	4	235.63	233.00	6	21,414	0.03%
2021/10/20	10	241.15	8	244.63	248.00	2	20,975	0.01%
2021/10/19	1	222.00	39	232.15	237.50	-38	20,214	-0.19%
2021/10/18	5	210.80	4	213.88	216.00	1	20,181	0.00%
2021/10/15	8	209.50	10	211.90	210.00	-2	20,158	-0.01%
2021/10/14	13	202.88	7	201.93	200.00	6	19,953	0.03%
2021/10/13	33	204.39	1	202.50	203.00	32	19,745	0.16%
2021/10/12	2	217.25	2	219.50	219.00	0	19,609	0.00%
2021/10/08	9	215.94	36	220.36	221.00	-27	19,698	-0.14%
2021/10/07	1	201.50	12	206.13	211.00	-11	19,487	-0.06%
2021/10/06	10	197.00	2	203.00	192.00	8	19,542	0.04%
2021/10/05	5	189.80	6	196.50	201.50	-1	19,785	-0.01%
2021/10/04	8	196.94	5	197.20	191.00	3	19,784	0.02%
2021/10/01	4	198.00	4	201.13	200.50	0	20,020	0.00%
2021/09/30	7	197.00	8	200.75	202.00	-1	20,296	0.00%
2021/09/29	36	194.96	8	194.06	193.00	28	20,608	0.14%
2021/09/28	19	200.45	12	201.83	207.00	7	20,728	0.03%
2021/09/27	4	208.75	16	206.44	206.50	-12	20,624	-0.06%
2021/09/24	14	217.61	15	218.80	217.00	-1	20,506	0.00%
2021/09/23	2	212.50	3	213.33	215.00	-1	20,337	0.00%
2021/09/22	3	203.83	2	205.75	204.00	1	20,080	0.00%
2021/09/17	4	204.00	5	207.40	212.00	-1	20,105	0.00%
2021/09/16	7	205.71	8	205.75	205.00	-1	20,087	0.00%
2021/09/15	3	201.83	3	202.33	204.00	0	20,140	0.00%
2021/09/14	5	205.00	7	204.71	202.50	-2	20,576	-0.01%
2021/09/13	2	201.00	2	203.00	202.50	0	21,004	0.00%
2021/09/10	5	205.00	4	200.50	209.50	1	21,183	0.00%
2021/09/09	22	201.39	22	202.09	204.00	0	21,152	0.00%
2021/09/08	8	202.75	1	202.50	200.50	7	20,915	0.03%
2021/09/07	6	221.83	2	221.50	222.50	4	20,466	0.02%
2021/09/06	3	222.50	3	225.67	229.00	0	19,797	0.00%
2021/09/03	7	211.86	36	212.86	219.00	-29	19,314	-0.15%
2021/09/02	1	205.00	4	201.88	202.50	-3	18,905	-0.02%
2021/09/01	8	197.44	1	197.50	198.00	7	18,890	0.04%
2021/08/31	3	193.17	2	199.50	200.50	1	19,285	0.01%
2021/08/30	6	205.00	13	204.54	205.00	-7	19,724	-0.04%
2021/08/27	6	203.92	6	203.92	202.00	0	19,769	0.00%
2021/08/26	1	191.00	1	194.50	196.00	0	19,606	0.00%
2021/08/25	7	194.79	22	196.27	195.50	-15	19,482	-0.08%
2021/08/24	0	0.00	1	184.50	185.00	-1	19,144	-0.01%
2021/08/23	5	178.90	5	181.10	184.50	0	18,981	0.00%
2021/08/20	0	0.00	1	170.00	168.00	-1	18,870	-0.01%
2021/08/19	0	0.00	4	168.25	159.00	-4	18,780	-0.02%
2021/08/18	3	170.33	3	172.50	172.50	0	18,751	0.00%
2021/08/17	2	176.00	0	0.00	165.50	2	18,722	0.01%
2021/08/16	5	171.20	3	171.00	172.50	2	18,727	0.01%
2021/08/13	1	178.50	1	173.00	174.50	0	18,812	0.00%
2021/08/12	0	0.00	19	181.71	180.00	-19	18,829	-0.10%
2021/08/11	5	175.30	2	170.75	170.50	3	18,676	0.02%
2021/08/10	27	172.24	3	180.17	181.00	24	18,783	0.13%
2021/08/09	0	0.00	1	175.00	176.00	-1	18,841	-0.01%
2021/08/06	1	181.00	0	0.00	181.50	1	18,864	0.01%
2021/08/05	5	185.10	7	185.86	186.50	-2	18,898	-0.01%
2021/08/04	7	185.07	2	182.00	182.00	5	18,944	0.03%
2021/08/03	6	188.42	7	188.86	190.00	-1	18,935	-0.01%
2021/08/02	0	0.00	1	187.50	188.00	-1	18,806	-0.01%
2021/07/30	8	188.63	3	184.17	184.00	5	18,849	0.03%
2021/07/29	6	190.42	10	191.75	194.00	-4	18,762	-0.02%
2021/07/28	30	170.50	5	175.50	179.50	25	18,481	0.14%
2021/07/27	16	192.97	12	186.38	184.00	4	18,249	0.02%
2021/07/26	16	195.25	6	198.50	197.00	10	18,009	0.06%
2021/07/23	3	210.00	1	207.00	199.50	2	17,961	0.01%
2021/07/22	4	195.75	5	202.90	209.50	-1	18,108	-0.01%
2021/07/21	0	0.00	1	190.50	190.50	-1	17,898	-0.01%
2021/07/20	2	187.00	3	191.33	186.00	-1	17,766	-0.01%
2021/07/19	3	190.33	4	187.00	186.50	-1	17,608	-0.01%
2021/07/16	5	190.30	6	191.42	193.00	-1	17,533	-0.01%
2021/07/15	4	186.88	12	188.54	195.50	-8	17,337	-0.05%
2021/07/14	11	185.73	9	187.56	181.00	2	16,919	0.01%
2021/07/13	4	182.75	1	173.00	176.50	3	16,770	0.02%
2021/07/12	9	181.17	4	184.25	188.50	5	16,627	0.03%
2021/07/09	4	171.00	2	173.75	176.00	2	16,335	0.01%
2021/07/08	2	168.50	7	171.21	174.00	-5	16,122	-0.03%
2021/07/07	11	160.23	7	162.14	159.00	4	15,711	0.03%
2021/07/06	4	152.00	55	160.31	159.00	-51	15,290	-0.33%
2021/07/05	0	0.00	38	145.83	150.00	-38	14,862	-0.26%
2021/07/02	2	132.25	5	134.60	136.50	-3	14,581	-0.02%
2021/07/01	1	130.00	0	0.00	130.00	1	14,533	0.01%
2021/06/30	3	133.00	4	133.38	135.00	-1	14,662	-0.01%
2021/06/29	4	131.50	5	132.20	131.00	-1	14,834	-0.01%
2021/06/28	39	132.68	7	131.93	131.50	32	15,167	0.21%
2021/06/25	6	137.17	6	139.25	136.50	0	15,362	0.00%
2021/06/24	30	137.88	2	137.00	136.50	28	15,430	0.18%
2021/06/23	3	140.00	0	0.00	137.00	3	15,546	0.02%
2021/06/22	6	130.00	11	133.59	137.50	-5	15,065	-0.03%
2021/06/21	8	126.81	9	127.50	125.00	-1	14,550	-0.01%
2021/06/18	4	124.88	6	126.58	124.50	-2	14,173	-0.01%
2021/06/17	2	118.75	4	120.00	122.00	-2	13,875	-0.01%
2021/06/16	26	119.37	4	118.50	115.50	22	13,705	0.16%
2021/06/15	3	118.33	2	118.75	118.50	1	13,595	0.01%
2021/06/11	5	119.70	1	120.50	118.00	4	13,544	0.03%
2021/06/10	2	121.25	2	121.00	121.50	0	13,417	0.00%
2021/06/09	5	122.80	4	122.50	121.50	1	13,330	0.01%
2021/06/08	20	124.33	21	124.00	122.00	-1	13,062	-0.01%
2021/06/07	23	118.02	105	125.14	126.00	-82	12,554	-0.65%	大賣/
2021/06/04	3	117.67	3	117.67	116.00	0	11,828	0.00%
2021/06/03	5	114.90	7	114.86	118.50	-2	11,556	-0.02%
2021/06/02	2	110.00	1	109.50	108.50	1	11,197	0.01%
2021/06/01	4	110.38	3	110.67	109.50	1	11,169	0.01%
2021/05/31	0	0.00	27	111.28	109.50	-27	11,115	-0.24%
2021/05/28	2	104.00	3	104.67	104.50	-1	10,979	-0.01%
2021/05/27	5	100.90	4	102.13	103.00	1	10,978	0.01%
2021/05/26	3	104.67	4	104.63	104.50	-1	10,998	-0.01%
2021/05/25	3	100.43	30	100.05	104.50	-27	11,058	-0.24%
2021/05/24	4	94.10	8	94.89	96.00	-4	11,321	-0.04%
2021/05/21	5	89.74	21	92.29	94.40	-16	11,439	-0.14%
2021/05/20	26	90.69	11	88.20	88.20	15	11,606	0.13%
2021/05/19	0	0.00	10	94.10	94.00	-10	11,700	-0.09%
2021/05/18	11	93.10	3	94.43	94.20	8	11,978	0.07%
2021/05/17	1	91.50	0	0.00	90.20	1	12,115	0.01%
2021/05/14	1	89.00	2	94.25	89.20	-1	12,079	-0.01%
2021/05/13	1	87.30	25	88.30	86.10	-24	12,285	-0.20%
2021/05/12	28	85.65	8	88.14	87.40	20	12,262	0.16%
2021/05/11	7	91.89	6	90.80	88.00	1	12,169	0.01%
2021/05/10	6	97.13	8	96.38	96.20	-2	12,243	-0.02%
2021/05/07	1	100.50	1	99.60	100.50	0	12,339	0.00%
2021/05/06	0	0.00	1	98.50	95.50	-1	12,339	-0.01%
2021/05/05	5	97.22	5	97.50	95.00	0	12,391	0.00%
2021/05/04	27	96.69	2	97.50	97.60	25	12,417	0.20%
2021/05/03	25	102.00	0	0.00	102.00	25	12,442	0.20%
2021/04/28	4	109.25	27	113.43	109.00	-23	12,756	-0.18%
2021/04/27	30	107.32	3	107.00	107.50	27	12,631	0.21%
2021/04/26	1	110.50	2	114.00	111.00	-1	12,451	-0.01%
2021/04/23	2	113.00	1	113.00	113.00	1	12,412	0.01%
2021/04/22	25	111.00	4	112.38	108.50	21	12,462	0.17%
2021/04/21	2	111.00	0	0.00	111.00	2	12,475	0.02%
2021/04/19	6	113.33	0	0.00	113.00	6	13,083	0.05%
2021/04/16	3	114.50	32	116.08	116.50	-29	13,118	-0.22%
2021/04/15	3	107.67	6	110.58	110.50	-3	12,997	-0.02%
2021/04/14	26	104.52	1	106.00	104.50	25	13,102	0.19%
2021/04/13	6	111.17	0	0.00	107.50	6	13,201	0.05%
2021/04/12	0	0.00	3	112.50	112.00	-3	13,332	-0.02%
2021/04/09	3	113.17	2	117.00	112.00	1	13,534	0.01%
2021/04/08	4	113.88	2	115.00	112.00	2	13,409	0.01%
2021/04/07	2	113.00	1	115.00	115.00	1	13,361	0.01%
2021/04/06	0	0.00	3	115.00	116.00	-3	13,343	-0.02%
2021/04/01	3	112.17	0	110.00	109.50	3	13,182	0.02%
2021/03/31	1	111.95	62.7	111.30	112.00	-61.6	12,952	-0.48%
2021/03/30	1	106.00	5	106.30	105.50	-4	12,575	-0.03%
2021/03/29	6	100.63	4	102.00	100.50	2	12,244	0.02%
2021/03/26	1	99.40	45.2	100.79	102.50	-44.2	12,027	-0.37%
2021/03/25	7	95.07	1	95.50	93.30	6	11,722	0.05%
2021/03/24	1	93.70	2	93.55	93.30	-1	11,666	-0.01%
2021/03/23	2	91.20	2	90.70	90.70	0	11,678	0.00%
2021/03/22	4	88.70	5	90.88	91.50	-1	11,766	-0.01%
2021/03/19	5	90.70	0	0.00	90.60	5	11,844	0.04%
2021/03/18	5.2	94.13	0	0.00	93.40	5.2	11,924	0.04%
2021/03/16	3	93.50	5	93.30	93.30	-2	12,264	-0.02%
2021/03/15	3	93.90	6	94.50	93.70	-3	12,329	-0.02%
2021/03/12	0	0.00	1	95.80	95.00	-1	12,394	-0.01%
2021/03/11	9	94.12	7	95.34	94.90	2	12,461	0.02%
2021/03/10	1	92.00	8	93.94	94.90	-7	12,435	-0.06%
2021/03/09	3	90.83	2	89.60	89.60	1	12,473	0.01%
2021/03/08	4	93.88	12	94.37	92.20	-8	12,630	-0.06%
2021/03/05	3	90.07	3	92.27	91.10	0	13,043	0.00%
2021/03/04	9	93.49	4	93.48	92.00	5	13,503	0.04%
2021/03/03	30	90.67	1	92.30	92.00	29	14,129	0.21%
2021/03/02	4	94.33	3	94.70	93.60	1	14,989	0.01%
2021/02/26	29	96.48	3	96.23	96.10	26	15,742	0.17%
2021/02/25	1	99.10	17	100.19	99.50	-16	16,067	-0.10%
2021/02/24	16	99.23	12	98.81	96.50	4	15,944	0.03%
2021/02/23	13	97.22	27	96.37	95.30	-14	15,577	-0.09%
2021/02/22	11	97.09	62	97.81	98.50	-51	15,472	-0.33%
2021/02/19	7	91.06	23.5	91.50	93.00	-16.5	15,248	-0.11%
2021/02/18	29	88.49	29	90.50	91.30	0	15,315	0.00%
2021/02/17	6	85.13	74	86.29	88.30	-68	15,075	-0.45%
2021/02/05	9	80.44	9	80.78	80.30	0	14,865	0.00%
2021/02/04	6	79.33	11.4	79.68	82.00	-5.4	14,829	-0.04%
2021/02/03	2	78.75	11	78.07	79.10	-9	14,645	-0.06%
2021/02/02	9	75.53	2	75.35	75.50	7	14,931	0.05%
2021/02/01	19.2	75.16	17	74.36	74.30	2.2	14,977	0.01%
2021/01/29	82.1	79.44	0	0.00	78.10	82.1	15,047	0.55%
2021/01/28	3.1	82.32	1	82.80	81.60	2.1	15,432	0.01%
2021/01/27	12	86.23	4	85.75	85.50	8	16,075	0.05%
2021/01/26	10	88.01	11	88.31	87.10	-1	16,288	-0.01%
2021/01/25	10.1	89.09	0	0.00	87.90	10.1	16,816	0.06%
2021/01/22	13	89.88	9	91.18	91.50	4	16,867	0.02%
2021/01/21	7	89.50	12	90.57	89.30	-5	17,204	-0.03%
2021/01/20	9	88.34	12	89.58	87.20	-3	17,173	-0.02%
2021/01/19	1	89.30	2	88.10	87.70	-1	17,140	-0.01%
2021/01/18	6	86.15	4	87.58	88.10	2	17,175	0.01%
2021/01/15	29	88.82	10	88.67	88.30	19	17,186	0.11%
2021/01/14	10	88.34	5	88.48	87.70	5	17,319	0.03%
2021/01/13	12	90.71	6	91.45	89.10	6	17,321	0.03%
2021/01/12	12	89.43	17	90.39	90.00	-5	17,027	-0.03%
2021/01/11	1	88.50	24	88.35	88.70	-23	16,874	-0.14%
2021/01/08	44	86.59	8	86.39	86.20	36	16,876	0.21%
2021/01/07	8	86.24	34	87.21	88.20	-26	17,285	-0.15%
2021/01/06	30	85.90	24	87.40	85.00	6	17,545	0.03%
2021/01/05	14	84.84	24	85.93	85.80	-10	17,390	-0.06%
2021/01/04	5	83.92	16	84.62	85.00	-11	17,323	-0.06%
2020/12/31	5	81.10	7	80.89	80.90	-2	17,264	-0.01%
2020/12/30	7	80.63	7	80.50	80.50	0	17,305	0.00%
2020/12/29	1	81.10	2	81.15	80.40	-1	17,324	-0.01%
2020/12/28	1	81.10	2	80.70	80.50	-1	17,313	-0.01%
2020/12/25	26	81.51	0	0.00	81.40	26	17,307	0.15%
2020/12/24	2	82.30	6	82.42	82.50	-4	17,381	-0.02%
2020/12/23	3	81.57	2	82.10	82.00	1	17,506	0.01%
2020/12/22	5	81.52	2	81.25	80.00	3	17,610	0.02%
2020/12/21	7	81.47	7	82.11	82.20	0	17,662	0.00%
2020/12/18	6	83.97	8	84.19	84.40	-2	17,650	-0.01%
2020/12/17	9	84.36	6	84.00	84.00	3	17,731	0.02%
2020/12/16	9	84.78	11	84.97	84.70	-2	17,683	-0.01%
2020/12/15	11	84.95	2	83.80	84.00	9	17,650	0.05%
2020/12/14	3	83.73	7	85.61	86.30	-4	17,707	-0.02%
2020/12/11	10	84.32	17	86.62	83.60	-7	17,937	-0.04%
2020/12/10	5	84.16	11	84.75	84.20	-6	18,101	-0.03%
2020/12/09	29	85.83	4	85.98	85.70	25	18,131	0.14%
2020/12/08	8	86.24	11	86.98	86.70	-3	18,114	-0.02%
2020/12/07	18	86.66	11	86.96	85.50	7	18,060	0.04%
2020/12/04	5	86.12	5	86.26	85.90	0	17,952	0.00%
2020/12/03	6	85.53	9	86.88	87.10	-3	17,902	-0.02%
2020/12/02	9	86.10	23	86.60	86.80	-14	17,932	-0.08%
2020/12/01	30	86.87	11	86.27	85.80	19	17,834	0.11%
2020/11/30	41	92.47	5	91.92	90.70	36	17,563	0.20%
2020/11/27	41	92.10	19.1	93.16	91.00	21.9	17,211	0.13%
2020/11/26	25.1	89.03	49	89.59	92.40	-23.9	16,793	-0.14%
2020/11/25	27	86.45	17	84.21	84.00	10	15,961	0.06%
2020/11/24	1	82.00	15.3	83.25	84.70	-14.3	15,358	-0.09%
2020/11/23	4	76.25	6	76.83	77.00	-2	15,027	-0.01%
2020/11/20	8	75.41	3	75.20	75.20	5	14,990	0.03%
2020/11/19	11	75.83	5	75.66	75.60	6	15,066	0.04%
2020/11/18	11	77.95	4	77.40	77.20	7	15,162	0.05%
2020/11/17	10	78.35	11	77.66	78.40	-1	15,253	-0.01%
2020/11/16	7	75.26	3	75.40	75.40	4	15,178	0.03%
2020/11/13	26	75.84	7.5	75.34	76.00	18.5	15,309	0.12%
2020/11/12	4	77.95	0	0.00	77.00	4	15,305	0.03%
2020/11/11	3	78.73	5	78.48	78.00	-2	15,513	-0.01%
2020/11/10	8	79.05	18	78.89	78.10	-10	16,185	-0.06%
2020/11/09	7.2	78.23	9	78.50	77.80	-1.8	16,619	-0.01%
2020/11/06	11	77.91	10	77.51	77.20	1	17,036	0.01%
2020/11/05	12.2	78.83	8.3	79.28	78.30	3.9	17,082	0.02%
2020/11/04	20.1	77.06	26	76.91	78.00	-5.9	16,720	-0.04%
2020/11/03	6	72.95	5	72.58	73.30	1	16,115	0.01%
2020/11/02	12	70.63	33	71.90	72.30	-21	15,984	-0.13%
2020/10/30	4	68.98	29	69.31	69.10	-25	15,737	-0.16%
2020/10/29	2.3	68.51	49	68.71	68.90	-46.7	15,809	-0.30%
2020/10/28	39	66.20	6	65.40	65.80	33	15,306	0.22%
2020/10/27	23	67.71	16	68.31	67.40	7	15,332	0.05%
2020/10/26	9	67.69	5	68.54	66.70	4	15,433	0.03%
2020/10/23	23	68.06	0	0.00	67.80	23	15,551	0.15%
2020/10/22	20	69.49	5	69.08	68.90	15	15,856	0.09%
2020/10/21	2	71.95	2	71.65	71.80	0	15,640	0.00%
2020/10/20	2	71.05	2	71.60	71.50	0	15,742	0.00%
2020/10/19	1	71.70	1	71.20	72.40	0	15,732	0.00%
2020/10/16	7	72.26	8	71.58	70.10	-1	15,759	-0.01%
2020/10/15	5	72.38	6	74.27	72.80	-1	15,850	-0.01%
2020/10/14	0	0.00	27	71.43	72.30	-27	15,363	-0.18%
2020/10/13	4	66.78	5	67.32	67.30	-1	14,959	-0.01%
2020/10/12	6	67.58	37	67.61	68.40	-31	14,992	-0.21%
2020/10/08	8	68.35	14	68.22	68.10	-6	15,011	-0.04%
2020/10/07	10	67.50	11	67.37	67.10	-1	14,852	-0.01%
2020/10/06	9	67.07	0	0.00	66.50	9	14,831	0.06%
2020/10/05	1	66.40	6	67.12	66.60	-5	14,962	-0.03%
2020/09/30	10	64.26	12	65.53	65.90	-2	15,080	-0.01%
2020/09/29	5	65.38	4	65.15	64.90	1	15,146	0.01%
2020/09/28	8	64.84	5	66.66	66.40	3	15,193	0.02%
2020/09/25	4	64.63	1	64.00	62.50	3	15,142	0.02%
2020/09/24	2	65.85	7	65.11	64.90	-5	15,156	-0.03%
2020/09/23	4	66.25	4	65.00	65.00	0	15,192	0.00%
2020/09/22	16	66.69	46	66.53	66.40	-30	15,480	-0.19%
2020/09/21	0	0.00	1	68.80	68.10	-1	15,912	-0.01%
2020/09/18	4	68.53	6	68.98	68.90	-2	16,263	-0.01%
2020/09/17	4	68.28	1	68.00	68.00	3	16,280	0.02%
2020/09/16	4	69.30	2	69.95	69.20	2	16,266	0.01%
2020/09/15	14	68.94	7	69.00	68.70	7	16,187	0.04%
2020/09/14	2	64.20	9	64.44	65.40	-7	16,305	-0.04%
2020/09/11	1	62.60	1	62.00	62.20	0	16,451	0.00%
2020/09/10	4	63.55	2	63.50	63.20	2	16,575	0.01%
2020/09/09	2	63.45	0	0.00	64.40	2	16,862	0.01%
2020/09/08	8	63.89	3	63.97	64.00	5	17,180	0.03%
2020/09/07	13	65.35	4	64.05	64.00	9	17,740	0.05%
2020/09/04	1	65.10	19	65.01	67.00	-18	18,605	-0.10%
2020/09/03	35	67.58	6	66.95	66.10	29	19,085	0.15%
2020/09/02	28	67.06	6	67.15	67.40	22	18,943	0.12%
2020/09/01	4	65.43	38	67.11	68.00	-34	18,918	-0.18%
2020/08/31	2	64.40	1	65.00	63.80	1	18,645	0.01%
2020/08/28	35	64.90	3	63.20	63.80	32	18,598	0.17%
2020/08/27	2	67.25	3	67.77	66.60	-1	18,462	-0.01%
2020/08/26	6	66.93	2	66.60	66.30	4	18,586	0.02%
2020/08/25	11	66.73	4	67.58	67.50	7	18,694	0.04%
2020/08/24	4	68.30	4	68.00	66.30	0	18,625	0.00%
2020/08/21	20	69.50	1	68.90	68.90	19	18,469	0.10%
2020/08/20	8	71.23	18	76.63	69.80	-10	18,355	-0.05%
2020/08/19	20	78.04	34	77.93	77.50	-14	18,230	-0.08%
2020/08/18	15	80.17	26	80.55	80.20	-11	18,173	-0.06%
2020/08/17	27	79.15	39	78.83	79.00	-12	18,069	-0.07%
2020/08/14	35	76.85	50	76.74	77.20	-15	17,719	-0.08%
2020/08/13	91	81.16	42	83.89	77.90	49	16,916	0.29%
2020/08/12	11	86.58	44	85.69	86.20	-33	16,110	-0.20%
2020/08/11	31	83.71	13	85.43	82.50	18	15,567	0.12%
2020/08/10	27	83.33	11	83.30	82.60	16	15,235	0.11%
2020/08/07	4	80.93	0	0.00	80.70	4	15,084	0.03%
2020/08/06	0	0.00	29	83.40	83.00	-29	14,933	-0.19%
2020/08/05	50	80.92	15	82.18	81.70	35	14,694	0.24%
2020/08/04	24	78.44	24	79.37	77.50	0	14,364	0.00%
2020/08/03	12	77.29	30	77.60	76.00	-18	14,091	-0.13%
2020/07/31	36	76.08	13	77.11	77.40	23	14,018	0.16%
2020/07/30	12	74.90	4	75.23	75.80	8	13,762	0.06%
2020/07/29	4	72.33	0	0.00	72.70	4	13,464	0.03%
2020/07/28	4	72.30	14	72.46	72.80	-10	13,322	-0.08%
2020/07/24	6	71.10	19	71.64	69.80	-13	13,044	-0.10%
2020/07/23	5	70.36	1	70.00	70.70	4	12,884	0.03%
2020/07/22	13	70.25	28	69.34	70.50	-15	12,980	-0.12%
2020/07/21	19	68.35	39	69.84	69.10	-20	12,911	-0.15%
2020/07/20	6	65.13	0	0.00	65.20	6	12,644	0.05%
2020/07/17	21	65.87	0	0.00	64.70	21	12,639	0.17%
2020/07/16	0	0.00	1	67.20	67.20	-1	12,594	-0.01%
2020/07/15	41	65.11	0	0.00	64.90	41	12,503	0.33%
2020/07/13	0	0.00	3	67.87	68.00	-3	12,348	-0.02%
2020/07/10	5	68.48	2	67.40	67.10	3	12,452	0.02%
2020/07/09	2	72.10	1	71.30	71.00	1	12,414	0.01%
2020/07/08	2	72.65	12	71.94	73.90	-10	12,229	-0.08%
2020/07/07	1	72.60	8	72.03	72.00	-7	12,119	-0.06%
2020/07/06	2	72.10	5	72.84	73.00	-3	12,037	-0.02%
2020/07/03	15	73.09	7	71.84	71.50	8	11,982	0.07%
2020/07/02	7	72.57	1	72.60	72.90	6	11,879	0.05%
2020/07/01	23	72.38	24	72.56	72.50	-1	11,799	-0.01%
2020/06/30	13	71.43	28	72.19	70.30	-15	11,524	-0.13%
2020/06/29	18	66.22	24	68.45	67.70	-6	11,088	-0.05%
2020/06/24	2	65.00	5	64.84	65.70	-3	10,727	-0.03%
2020/06/23	19	64.70	7	64.81	65.20	12	10,740	0.11%
2020/06/22	43	65.05	27	64.69	64.70	16	10,613	0.15%
2020/06/19	51	64.30	59	65.53	65.50	-8	10,362	-0.08%
2020/06/18	48	60.29	47	61.95	62.60	1	9,793	0.01%
2020/06/17	3	61.10	0	0.00	60.60	3	9,542	0.03%
2020/06/16	54	61.36	61	61.25	61.00	-7	9,437	-0.07%
2020/06/15	63	62.36	56	61.13	61.10	7	9,162	0.08%
2020/06/12	38	63.88	26	62.67	62.50	12	8,859	0.14%
2020/06/11	8	62.90	20	64.15	65.00	-12	8,373	-0.14%
2020/06/10	4	58.03	19	58.63	59.70	-15	7,388	-0.20%
2020/06/09	0	0.00	5	53.90	54.30	-5	6,884	-0.07%
2020/06/08	8	54.53	6	53.20	52.80	2	6,868	0.03%
2020/06/05	2	53.00	2	52.90	52.90	0	6,718	0.00%
2020/06/04	0	0.00	13	52.62	52.60	-13	6,721	-0.19%
2020/06/03	12	53.97	3	53.07	52.60	9	6,738	0.13%
2020/06/02	7	52.74	5	53.70	52.50	2	6,632	0.03%
2020/06/01	1	50.80	2	51.15	51.20	-1	6,401	-0.02%
2020/05/29	0	0.00	1	47.65	48.15	-1	6,224	-0.02%
2020/05/28	0	0.00	3	46.83	46.70	-3	6,153	-0.05%
2020/05/27	3	46.62	0	0.00	46.30	3	6,158	0.05%
2020/05/26	0	0.00	1	46.40	46.40	-1	6,110	-0.02%
2020/05/25	2	44.78	0	0.00	45.00	2	6,057	0.03%
2020/05/18	0	0.00	2	49.00	47.90	-2	6,374	-0.03%
2020/05/15	2	51.00	2	51.90	50.70	0	6,410	0.00%
2020/05/14	2	51.65	0	0.00	51.00	2	6,493	0.03%
2020/05/13	1	53.00	0	0.00	53.10	1	6,489	0.02%
2020/05/12	0	0.00	2	54.20	53.50	-2	6,575	-0.03%
2020/05/11	2	54.20	5	53.90	54.70	-3	6,782	-0.04%
2020/05/07	0	0.00	1	52.80	52.20	-1	6,934	-0.01%
2020/05/06	1	52.00	1	52.80	51.60	0	7,080	0.00%
2020/05/04	1	52.20	0	0.00	52.60	1	7,160	0.01%
2020/04/30	0	0.00	3	52.63	52.80	-3	7,118	-0.04%
2020/04/29	3	51.17	0	0.00	51.00	3	7,048	0.04%
2020/04/27	11	50.03	3	51.17	50.40	8	6,979	0.11%
2020/04/24	4	50.00	3	49.53	50.90	1	6,799	0.01%
2020/04/21	0	0.00	4	48.25	47.15	-4	6,560	-0.06%
2020/04/20	2	48.55	1	48.00	48.00	1	6,501	0.02%
2020/04/17	2	49.10	2	48.45	47.25	0	6,484	0.00%
2020/04/15	19	48.53	22	47.87	47.60	-3	6,372	-0.05%
2020/04/14	3	46.02	14	46.42	47.45	-11	6,214	-0.18%
2020/04/13	1	44.00	2	44.03	43.15	-1	6,099	-0.02%
2020/04/09	11	42.59	0	0.00	42.95	11	6,191	0.18%
2020/04/08	2	44.10	1	43.95	43.90	1	6,190	0.02%
2020/04/07	0	0.00	14	43.68	44.30	-14	6,123	-0.23%
2020/04/06	3	42.68	2	42.33	42.20	1	6,030	0.02%
2020/04/01	15	41.51	4	41.90	41.70	11	5,971	0.18%
2020/03/31	4	40.49	3	40.53	40.45	1	5,882	0.02%
2020/03/30	1	37.65	1	38.00	38.30	0	5,801	0.00%
2020/03/27	1	37.90	1	38.50	36.75	0	5,793	0.00%
2020/03/26	0	0.00	1	36.55	36.50	-1	5,722	-0.02%
2020/03/25	0	0.00	2	35.78	35.60	-2	5,689	-0.04%
2020/03/24	0	0.00	1	33.65	33.85	-1	5,720	-0.02%
2020/03/23	1	31.80	0	0.00	31.10	1	5,890	0.02%
2020/03/20	0	0.00	1	32.65	33.40	-1	6,019	-0.02%
2020/03/19	9	31.11	1	31.35	31.05	8	5,957	0.13%
2020/03/18	3	35.18	1	34.95	34.50	2	5,950	0.03%
2020/03/17	14	35.74	2	36.65	35.20	12	6,035	0.20%
2020/03/13	0	0.00	10	41.04	42.75	-10	6,130	-0.16%
2020/03/12	0	0.00	5	45.40	44.15	-5	6,072	-0.08%
2020/03/10	7	49.14	10	48.00	49.60	-3	6,198	-0.05%
2020/03/09	1	50.20	0	0.00	49.20	1	6,206	0.02%
2020/03/06	1	52.80	0	0.00	52.70	1	6,156	0.02%
2020/03/05	0	0.00	1	52.60	52.50	-1	6,247	-0.02%
2020/03/03	7	53.93	6	52.88	52.60	1	6,535	0.02%
2020/02/27	0	0.00	2	51.70	51.60	-2	6,949	-0.03%
2020/02/26	1	53.50	1	52.60	52.60	0	6,936	0.00%
2020/02/25	3	55.13	1	54.90	54.30	2	6,965	0.03%
2020/02/24	3	55.43	9	55.91	55.80	-6	6,912	-0.09%
2020/02/21	1	55.30	1	55.20	54.20	0	6,832	0.00%
2020/02/20	2	54.35	4	54.20	54.10	-2	7,202	-0.03%
2020/02/19	0	0.00	6	53.70	53.70	-6	7,179	-0.08%
2020/02/18	3	53.27	0	0.00	52.40	3	7,190	0.04%
2020/02/17	0	0.00	3	53.87	54.20	-3	7,103	-0.04%
2020/02/14	0	0.00	22	53.18	53.00	-22	7,021	-0.31%
2020/02/13	2	52.85	5	53.20	53.00	-3	7,030	-0.04%
2020/02/12	13	51.95	15	52.37	52.70	-2	6,933	-0.03%
2020/02/11	7	50.14	11	50.88	51.20	-4	6,750	-0.06%
2020/02/10	16	49.68	3	48.98	48.75	13	6,657	0.20%
2020/02/07	14	50.69	6	51.53	50.20	8	6,601	0.12%
2020/02/06	0	0.00	1	49.70	51.30	-1	6,432	-0.02%
2020/02/05	1	46.65	0	0.00	46.65	1	6,383	0.02%
2020/02/04	1	47.15	1	47.20	47.20	0	6,436	0.00%
2020/02/03	2	45.23	1	44.75	45.75	1	6,517	0.02%
2020/01/31	0	0.00	3	46.85	47.00	-3	6,613	-0.05%
2020/01/30	4	46.00	2	45.55	45.55	2	6,898	0.03%
2020/01/17	0	0.00	2	50.20	50.00	-2	7,249	-0.03%
2020/01/14	0	0.00	2	50.00	50.30	-2	7,691	-0.03%
2020/01/13	1	49.20	9	49.38	49.65	-8	7,794	-0.10%
2020/01/08	7	47.84	6	47.70	47.95	1	8,495	0.01%
2020/01/07	6	48.26	0	0.00	47.95	6	8,524	0.07%
2020/01/06	25	49.46	26	49.11	49.10	-1	8,494	-0.01%
2020/01/03	3	51.57	0	0.00	51.00	3	8,427	0.04%
2020/01/02	1	51.20	1	52.00	51.50	0	8,399	0.00%
2019/12/31	0	0.00	1	52.20	51.80	-1	8,375	-0.01%
2019/12/27	0	0.00	4	52.13	52.40	-4	8,438	-0.05%
2019/12/25	1	51.30	220	51.31	51.90	-219	8,516	-2.57%	大賣/鉅額交易
2019/12/24	222	52.26	0	0.00	51.80	222	8,553	2.60%	大買/鉅額交易
2019/12/23	1	52.50	0	0.00	52.20	1	8,517	0.01%
2019/12/20	2	53.55	2	54.10	53.30	0	8,486	0.00%
2019/12/19	1	53.50	1	54.50	54.10	0	8,595	0.00%
2019/12/18	7	55.37	7	55.90	54.40	0	8,588	0.00%
2019/12/17	15	55.53	18	55.61	56.00	-3	8,552	-0.04%
2019/12/16	2	54.05	2	54.40	53.90	0	8,580	0.00%
2019/12/13	1	54.50	2	54.40	54.40	-1	8,806	-0.01%
2019/12/12	6	55.25	7	55.04	55.00	-1	9,032	-0.01%
2019/12/11	14	54.56	7	55.51	54.70	7	9,316	0.08%
2019/12/10	4	53.25	1	54.20	53.40	3	9,089	0.03%
2019/12/09	22	54.34	20	53.60	53.60	2	9,208	0.02%
2019/12/06	0	0.00	1	54.50	54.30	-1	9,375	-0.01%
2019/12/05	0	0.00	5	53.74	54.00	-5	9,346	-0.05%
2019/12/04	0	0.00	2	52.10	52.20	-2	9,356	-0.02%
2019/12/03	13	51.32	10	51.80	51.80	3	9,329	0.03%
2019/12/02	13	50.66	13	51.69	51.40	0	9,286	0.00%
2019/11/29	45	52.76	54	53.59	53.10	-9	9,220	-0.10%
2019/11/28	16	54.11	13	53.93	53.50	3	9,071	0.03%
2019/11/27	16	53.24	38	53.56	54.00	-22	8,916	-0.25%
2019/11/26	10	51.30	1	51.20	50.40	9	8,457	0.11%
2019/11/25	1	49.70	34	50.07	49.70	-33	8,368	-0.39%
2019/11/22	19	51.16	6	50.87	50.50	13	8,329	0.16%
2019/11/21	1	50.20	8	51.34	52.40	-7	8,236	-0.08%
2019/11/20	7	51.27	28	51.31	50.90	-21	8,143	-0.26%
2019/11/19	41	50.84	16	51.91	50.70	25	7,953	0.31%
2019/11/18	3	47.90	4	49.08	49.10	-1	7,476	-0.01%
2019/11/15	6	48.60	7	48.11	48.40	-1	7,428	-0.01%
2019/11/13	0	0.00	3	47.72	48.00	-3	7,338	-0.04%
2019/11/11	6	46.65	0	0.00	46.25	6	7,237	0.08%
2019/11/08	4	46.98	8	46.46	46.60	-4	7,202	-0.06%
2019/11/07	1	47.50	0	0.00	47.50	1	7,151	0.01%
2019/11/06	5	48.15	4	47.95	48.00	1	7,089	0.01%
2019/11/05	11	48.40	18	48.76	48.00	-7	7,037	-0.10%
2019/11/04	13	49.06	17	48.69	48.65	-4	7,028	-0.06%
2019/11/01	5	48.18	10	48.62	48.90	-5	6,960	-0.07%
2019/10/31	3	48.20	5	48.25	48.25	-2	6,930	-0.03%
2019/10/30	18	48.23	10	47.80	47.80	8	6,857	0.12%
2019/10/29	45	47.91	22	49.03	48.80	23	6,787	0.34%
2019/10/28	9	49.26	6	48.75	48.40	3	6,693	0.04%
2019/10/25	0	0.00	2	49.20	49.30	-2	6,506	-0.03%
2019/10/24	1	47.55	9	47.69	47.90	-8	6,327	-0.13%
2019/10/23	2	47.00	9	47.49	47.30	-7	6,254	-0.11%
2019/10/22	1	47.55	4	46.78	47.10	-3	6,156	-0.05%
2019/10/21	1	45.50	0	0.00	46.20	1	5,978	0.02%
2019/10/18	0	0.00	7	45.54	45.45	-7	5,877	-0.12%
2019/10/17	5	45.75	2	45.20	45.50	3	5,737	0.05%
2019/10/16	2	43.60	3	43.97	44.15	-1	5,387	-0.02%
2019/10/15	6	41.67	1	41.90	41.85	5	5,208	0.10%
2019/10/14	1	41.20	0	0.00	41.20	1	5,262	0.02%
2019/10/09	0	0.00	5	40.00	39.85	-5	5,209	-0.10%
2019/10/08	1	40.70	2	40.53	40.35	-1	5,197	-0.02%
2019/10/07	5	41.50	19	41.34	41.00	-14	5,198	-0.27%
2019/10/04	3	40.85	0	0.00	40.85	3	5,159	0.06%
2019/10/03	1	41.15	0	0.00	41.15	1	5,142	0.02%
2019/10/02	10	40.98	0	0.00	41.45	10	5,109	0.20%
2019/10/01	16	41.13	11	40.83	41.20	5	5,084	0.10%
2019/09/27	9	42.07	0	0.00	41.90	9	5,013	0.18%
2019/09/26	3	43.45	0	0.00	43.30	3	4,921	0.06%
2019/09/25	4	43.43	0	0.00	43.20	4	4,941	0.08%
2019/09/24	190	43.87	1,018	43.24	43.00	-828	4,951	-16.72%	大買/大賣/鉅額交易
2019/09/23	2	44.65	15	44.30	44.65	-13	4,820	-0.27%
2019/09/20	165	44.97	283	44.66	44.75	-118	4,749	-2.48%	大買/大賣/鉅額交易
2019/09/19	716	45.25	90	45.56	45.65	626	4,597	13.62%	大買/鉅額交易
2019/09/18	9	45.88	2	45.68	45.75	7	4,439	0.16%
2019/09/17	103	45.30	6	45.27	45.40	97	4,183	2.32%	大買/
2019/09/16	230	44.46	27	44.84	45.20	203	3,920	5.18%	大買/鉅額交易
2019/09/12	0	0.00	1	42.10	42.15	-1	3,511	-0.03%
2019/09/11	12	42.55	2	42.70	42.05	10	3,488	0.29%
2019/09/10	10	42.36	3	42.63	41.40	7	3,321	0.21%
2019/09/09	0	0.00	1	41.85	41.70	-1	3,118	-0.03%
2019/09/06	1	41.00	5	41.38	41.25	-4	3,022	-0.13%
2019/09/04	0	0.00	1	39.65	39.45	-1	2,883	-0.03%
2019/09/03	0	0.00	4	39.73	39.50	-4	2,917	-0.14%
2019/08/30	0	0.00	2	38.70	39.05	-2	2,878	-0.07%
2019/08/27	1	38.15	0	0.00	37.85	1	2,833	0.04%
2019/08/22	0	0.00	2	37.65	37.50	-2	2,823	-0.07%
2019/08/21	1	37.25	1	37.65	37.20	0	2,807	0.00%
2019/08/20	3	37.82	0	0.00	37.95	3	2,753	0.11%
2019/08/19	1	38.30	0	0.00	38.10	1	2,706	0.04%
2019/08/13	1	38.40	0	0.00	38.40	1	2,692	0.04%
2019/08/07	5	38.25	0	0.00	37.50	5	2,769	0.18%
2019/08/06	2	37.08	2	37.38	37.60	0	2,791	0.00%
2019/08/05	1	38.15	1	38.25	38.10	0	2,827	0.00%
2019/08/02	1	39.00	1	38.85	39.00	0	2,862	0.00%
2019/08/01	3	39.23	0	0.00	39.35	3	2,902	0.10%
2019/07/31	7	38.51	11	39.40	39.85	-4	2,992	-0.13%
2019/07/30	12	39.80	8	39.56	39.30	4	2,961	0.14%
2019/07/29	2	43.80	0	0.00	42.85	2	2,792	0.07%
2019/07/24	1	42.70	0	0.00	42.45	1	2,887	0.03%
2019/07/22	0	0.00	2	42.15	41.60	-2	3,038	-0.07%
2019/07/19	1	41.45	0	0.00	41.55	1	3,312	0.03%
2019/07/18	0	0.00	2	42.20	41.65	-2	3,414	-0.06%
2019/07/17	1	42.35	4	42.43	42.35	-3	3,486	-0.09%
2019/07/16	4	41.85	6	42.19	42.65	-2	3,523	-0.06%
2019/07/15	0	0.00	1	40.95	40.75	-1	3,709	-0.03%
2019/07/12	1	40.55	0	0.00	40.55	1	4,255	0.02%
2019/07/11	3	40.68	1	41.00	40.75	2	4,576	0.04%
2019/07/10	0	0.00	3	40.33	40.55	-3	4,564	-0.07%
2019/07/09	0	0.00	1	40.55	40.45	-1	4,560	-0.02%
2019/07/08	1	40.60	5	40.75	40.70	-4	4,568	-0.09%
2019/07/05	0	0.00	0.2	41.45	41.50	-0.2	4,601	0.00%
2019/07/04	0	0.00	3	41.23	41.40	-3	4,616	-0.06%
2019/07/03	1	40.75	0	0.00	40.70	1	4,695	0.02%
2019/07/02	4	40.71	5	40.92	41.15	-1	4,833	-0.02%
2019/07/01	2	40.55	2	40.60	40.55	0	4,955	0.00%
2019/06/27	0	0.00	1	39.70	39.55	-1	4,968	-0.02%
2019/06/26	4	39.29	0	0.00	39.20	4	5,018	0.08%
2019/06/24	2	40.05	0	0.00	40.25	2	5,065	0.04%
2019/06/21	5	40.54	0	0.00	40.20	5	5,090	0.10%
2019/06/20	1	40.65	3	41.12	41.30	-2	5,067	-0.04%
2019/06/19	0	0.00	2	41.05	40.65	-2	5,066	-0.04%
2019/06/18	3	40.47	0	0.00	40.15	3	5,053	0.06%
2019/06/17	2	40.83	6	41.43	40.80	-4	5,115	-0.08%
2019/06/14	3	40.60	1	40.80	40.60	2	5,118	0.04%
2019/06/13	0	0.00	1	40.55	40.40	-1	5,139	-0.02%
2019/06/12	2	40.05	1	40.65	40.10	1	5,137	0.02%
2019/06/11	3	40.52	4	41.13	40.30	-1	5,115	-0.02%
2019/06/10	0	0.00	1	39.95	39.95	-1	5,075	-0.02%
2019/06/05	1	40.35	2	40.43	40.05	-1	5,062	-0.02%
2019/06/04	1	39.70	0	0.00	39.35	1	5,054	0.02%
2019/05/31	0	0.00	1	39.65	39.60	-1	5,089	-0.02%
2019/05/28	1	38.70	0	0.00	38.40	1	5,091	0.02%
2019/05/27	1	38.40	0	0.00	38.40	1	5,090	0.02%
2019/05/24	2	38.70	0	0.00	38.70	2	5,110	0.04%
2019/05/22	1	39.10	0	0.00	39.00	1	5,140	0.02%
2019/05/17	5	39.59	3	39.18	38.80	2	5,404	0.04%
2019/05/16	3	40.07	11	40.17	39.40	-8	5,380	-0.15%
2019/05/14	11	39.83	0	0.00	39.80	11	5,360	0.21%
2019/05/13	2	39.93	3	40.03	39.90	-1	5,335	-0.02%
2019/05/10	4	41.35	2	41.65	40.70	2	5,261	0.04%
2019/05/09	3	41.97	0	0.00	41.50	3	5,200	0.06%
2019/05/08	4	42.54	0	0.00	42.35	4	5,119	0.08%
2019/05/07	1	44.25	0	0.00	44.10	1	5,002	0.02%
2019/05/06	1	44.25	0	0.00	44.20	1	4,999	0.02%
2019/05/03	1	45.65	0	0.00	45.65	1	5,010	0.02%
2019/05/02	3	45.15	1	45.35	45.35	2	4,974	0.04%
2019/04/30	2	45.38	3	46.42	46.60	-1	4,917	-0.02%
2019/04/29	1	45.15	1	45.20	45.20	0	4,760	0.00%
2019/04/26	2	45.85	2	47.00	46.55	0	4,680	0.00%
2019/04/25	12	47.97	3	48.38	46.95	9	4,559	0.20%
2019/04/24	4	51.00	1	51.20	50.60	3	4,262	0.07%
2019/04/23	5	50.14	7	50.25	51.40	-2	4,141	-0.05%
2019/04/22	1	50.90	0	0.00	50.90	1	4,052	0.02%
2019/04/19	7	53.79	6	54.52	52.30	1	3,967	0.03%
2019/04/18	18	52.33	14	52.66	52.90	4	3,686	0.11%
2019/04/17	0	0.00	25	49.79	50.60	-25	3,166	-0.79%
2019/04/16	10	45.92	3	45.67	46.00	7	2,877	0.24%
2019/04/15	0	0.00	1	44.80	44.70	-1	2,905	-0.03%
2019/04/12	0	0.00	2	44.40	44.40	-2	2,918	-0.07%
2019/04/11	3	45.25	1	44.85	44.50	2	2,942	0.07%
2019/04/10	2	45.83	0	0.00	45.80	2	2,898	0.07%
2019/04/09	11	46.25	4	45.80	45.75	7	2,871	0.24%
2019/04/08	13	48.26	6	49.22	48.45	7	2,808	0.25%
2019/04/03	1	48.00	6	46.60	47.25	-5	2,703	-0.18%
2019/04/02	4	44.69	0	0.00	44.70	4	2,546	0.16%
2019/04/01	0	0.00	2	44.85	44.70	-2	2,545	-0.08%
2019/03/29	0	0.00	10	44.94	45.10	-10	2,505	-0.40%
2019/03/28	1	43.60	0	0.00	44.10	1	2,478	0.04%
2019/03/27	4	44.14	1	44.70	43.50	3	2,508	0.12%
2019/03/26	0	0.00	7	43.87	43.80	-7	2,456	-0.28%
2019/03/25	3	42.60	0	0.00	42.65	3	2,421	0.12%
2019/03/22	3	43.32	4	43.50	43.45	-1	2,417	-0.04%
2019/03/21	3	43.00	0	0.00	43.05	3	2,444	0.12%
2019/03/20	11	43.12	13	43.52	43.55	-2	2,474	-0.08%
2019/03/19	2	42.73	1	42.40	42.65	1	2,650	0.04%
2019/03/18	0	0.00	1	41.85	42.00	-1	2,716	-0.04%
2019/03/13	1	41.45	0	0.00	41.25	1	2,970	0.03%
2019/03/12	0	0.00	2	41.68	41.60	-2	3,020	-0.07%
2019/03/08	2	41.08	1	41.20	41.00	1	3,236	0.03%
2019/03/07	3	41.55	0	0.00	41.50	3	3,309	0.09%
2019/03/06	1	42.35	0	0.00	42.30	1	3,336	0.03%
2019/02/27	1	42.65	0	0.00	42.45	1	3,379	0.03%
2019/02/26	0	0.00	7	43.30	43.25	-7	3,381	-0.21%
2019/02/25	0	0.00	1	43.30	43.35	-1	3,408	-0.03%
2019/02/22	8	42.91	0	0.00	42.85	8	3,416	0.23%
2019/02/21	3	42.90	5	42.73	42.95	-2	3,499	-0.06%
2019/02/20	4	43.19	2	43.33	43.45	2	3,498	0.06%
2019/02/19	14	43.63	4	44.25	43.15	10	3,520	0.28%
2019/02/15	0	0.00	1	45.50	45.50	-1	3,306	-0.03%
2019/02/14	1	45.50	0	0.00	45.50	1	3,305	0.03%
2019/02/13	1	45.15	1	45.40	45.15	0	3,264	0.00%
2019/02/12	1	44.95	3	44.87	44.95	-2	3,258	-0.06%
2019/02/11	1	43.90	0	0.00	44.10	1	3,245	0.03%
2019/01/29	0	0.00	2	43.88	44.15	-2	3,244	-0.06%
2019/01/28	2	44.10	1	44.10	43.75	1	3,245	0.03%
2019/01/25	2	44.08	1	44.20	44.00	1	3,277	0.03%
2019/01/24	0	0.00	7	43.21	44.20	-7	3,246	-0.22%
2019/01/23	0	0.00	30	42.22	42.25	-30	3,197	-0.94%
2019/01/22	1	42.05	0	0.00	41.85	1	3,212	0.03%
2019/01/18	1	41.90	1	42.45	42.10	0	3,253	0.00%
2019/01/17	0	0.00	20	41.80	41.50	-20	3,268	-0.61%
2019/01/15	1	41.95	0	0.00	41.80	1	3,269	0.03%
2019/01/14	0	0.00	1	42.00	42.00	-1	3,263	-0.03%
2019/01/11	10	42.30	0	0.00	41.30	10	3,266	0.31%
2019/01/10	0	0.00	1	42.70	42.00	-1	3,247	-0.03%
2019/01/09	2	42.88	0	0.00	42.65	2	3,235	0.06%
2019/01/08	11	42.85	23	43.98	42.75	-12	3,216	-0.37%
2019/01/07	1	42.05	3	42.70	43.60	-2	3,175	-0.06%
2019/01/04	2	40.50	1	40.70	40.70	1	3,153	0.03%
2019/01/03	2	42.10	1	41.75	41.80	1	3,205	0.03%
2018/12/27	12	43.87	0	0.00	43.15	12	3,309	0.36%
2018/12/26	10	44.48	10	44.45	43.30	0	3,280	0.00%
2018/12/25	1	45.70	0	0.00	45.55	1	3,257	0.03%
2018/12/24	0	0.00	5	46.27	46.45	-5	3,351	-0.15%
2018/12/21	10	43.90	0	0.00	45.45	10	3,470	0.29%
2018/12/20	11	45.45	0	0.00	43.90	11	3,499	0.31%
2018/12/13	5	47.55	4	47.61	47.90	1	3,935	0.03%
2018/12/12	15	48.17	20	50.14	47.55	-5	4,138	-0.12%
2018/12/11	1	47.55	4	47.71	49.50	-3	4,085	-0.07%
2018/12/10	0	0.00	1	46.50	45.60	-1	3,999	-0.03%
2018/12/07	12	47.80	0	0.00	48.40	12	3,917	0.31%
2018/12/06	0	0.00	1	46.75	47.00	-1	3,817	-0.03%
2018/12/05	4	47.18	0	0.00	47.70	4	3,731	0.11%
2018/12/03	7	47.51	2	45.98	47.10	5	3,597	0.14%
2018/11/30	1	45.20	4	45.06	45.00	-3	3,481	-0.09%
2018/11/29	1	43.35	2	43.50	43.50	-1	3,399	-0.03%
2018/11/27	0	0.00	1	41.65	42.20	-1	3,334	-0.03%
2018/11/26	1	41.30	0	0.00	41.10	1	3,295	0.03%
2018/11/22	1	43.70	0	0.00	42.00	1	3,284	0.03%
2018/11/21	1	43.50	0	0.00	43.60	1	3,266	0.03%
2018/11/20	2	45.55	1	44.75	44.80	1	3,232	0.03%
2018/11/19	1	44.60	1	44.30	44.35	0	3,141	0.00%
2018/11/16	1	44.55	3	44.15	44.50	-2	3,103	-0.06%
2018/11/15	0	0.00	5	41.15	41.80	-5	3,033	-0.16%
2018/11/14	2	39.85	1	39.30	39.30	1	3,001	0.03%
2018/11/13	1	39.70	0	0.00	40.00	1	3,032	0.03%
2018/11/08	0	0.00	8	41.70	41.70	-8	3,046	-0.26%
2018/11/07	0	0.00	1	41.80	41.70	-1	3,059	-0.03%
2018/11/06	1	42.20	0	0.00	41.35	1	3,103	0.03%
2018/11/05	0	0.00	1	42.80	42.80	-1	3,103	-0.03%
2018/11/01	1	40.60	2	41.00	41.05	-1	3,054	-0.03%
2018/10/30	1	39.25	0	0.00	39.00	1	3,033	0.03%
2018/10/26	0	0.00	8	39.95	39.95	-8	3,105	-0.26%
2018/10/25	5	41.40	7	40.64	40.65	-2	3,101	-0.06%
2018/10/24	10	43.00	10	42.93	42.90	0	3,111	0.00%
2018/10/22	0	0.00	1	44.30	44.45	-1	3,195	-0.03%
2018/10/18	1	43.80	0	0.00	43.85	1	3,207	0.03%
2018/10/17	18	44.93	11	44.64	44.60	7	3,217	0.22%
2018/10/12	4	43.38	1	43.30	43.50	3	3,200	0.09%
2018/10/11	14	42.74	7	42.71	42.60	7	3,196	0.22%
2018/10/08	0	0.00	11	48.14	48.05	-11	3,176	-0.35%
2018/10/05	23	48.63	10	48.96	48.35	13	3,190	0.41%
2018/10/03	5	52.70	27	52.20	52.20	-22	3,098	-0.71%
2018/10/02	8	53.71	9	53.20	53.20	-1	3,079	-0.03%
2018/10/01	4	53.78	2	53.70	54.60	2	2,989	0.07%
2018/09/28	1	52.30	0	0.00	52.00	1	2,940	0.03%
2018/09/27	0	0.00	2	54.60	53.30	-2	2,888	-0.07%
2018/09/26	21	53.76	0	0.00	53.70	21	2,826	0.74%
2018/09/25	13	55.36	1	54.80	55.10	12	2,801	0.43%
2018/09/21	21	55.22	28	55.89	55.70	-7	2,757	-0.25%
2018/09/20	3	56.30	29	57.13	56.10	-26	2,679	-0.97%
2018/09/19	0	0.00	20	55.20	55.70	-20	2,379	-0.84%
2018/09/18	22	55.30	31	55.71	55.70	-9	2,297	-0.39%
2018/09/17	49	53.20	80	53.38	53.90	-31	2,058	-1.51%
2018/09/14	5	48.30	5	48.65	49.40	0	1,905	0.00%
2018/09/12	19	47.80	18	47.85	47.85	1	1,949	0.05%
2018/09/10	0	0.00	3	47.25	46.95	-3	2,012	-0.15%
2018/09/07	20	48.70	20	48.03	48.00	0	2,031	0.00%
2018/09/06	6	49.94	0	0.00	49.70	6	2,031	0.30%
2018/09/05	20	50.23	21	50.00	50.00	-1	2,045	-0.05%
2018/09/04	0	0.00	3	49.90	50.00	-3	2,070	-0.14%
2018/08/29	1	49.20	0	0.00	48.80	1	2,216	0.05%
2018/08/28	3	48.30	0	0.00	48.95	3	2,246	0.13%
2018/08/24	1	47.25	0	0.00	47.10	1	2,293	0.04%
2018/08/23	1	47.55	0	0.00	47.80	1	2,337	0.04%
2018/08/20	0	0.00	3	47.25	47.00	-3	2,737	-0.11%
2018/08/17	10	49.10	6	49.23	48.90	4	2,698	0.15%
2018/08/15	10	49.70	4	50.10	49.70	6	2,705	0.22%
2018/08/09	0	0.00	2	52.90	52.70	-2	2,701	-0.07%
2018/08/07	0	0.00	1	52.80	52.80	-1	2,732	-0.04%
2018/08/06	11	52.32	1	52.50	52.30	10	2,746	0.36%
2018/08/03	0	0.00	3	52.57	52.50	-3	2,807	-0.11%
2018/08/02	14	52.07	0	0.00	51.90	14	2,798	0.50%
2018/08/01	4	54.40	10	54.40	54.40	-6	2,745	-0.22%
2018/07/31	21	55.14	22	55.02	55.00	-1	2,811	-0.04%
2018/07/30	54	56.91	20	56.35	56.30	34	2,768	1.23%
2018/07/27	0	0.00	12	55.85	56.00	-12	2,683	-0.45%
2018/07/26	20	54.25	0	0.00	54.30	20	2,639	0.76%
2018/07/25	0	0.00	30	54.30	54.30	-30	2,642	-1.14%
2018/07/24	0	0.00	11	54.75	54.80	-11	2,612	-0.42%
2018/07/17	10	54.50	0	0.00	53.60	10	2,612	0.38%
2018/07/16	14	53.09	5	53.20	53.20	9	2,555	0.35%
2018/07/13	15	53.60	0	0.00	53.80	15	2,548	0.59%
2018/07/12	0	0.00	1	52.30	51.80	-1	2,519	-0.04%
2018/07/11	16	51.69	0	0.00	51.60	16	2,508	0.64%
2018/07/04	3	50.60	0	0.00	50.50	3	2,501	0.12%
2018/07/03	0	0.00	1	50.70	50.50	-1	2,503	-0.04%
2018/07/02	11	53.12	0	0.00	51.40	11	2,483	0.44%
2018/06/29	1	52.50	1	52.30	52.30	0	2,478	0.00%
2018/06/27	11	51.90	0	0.00	51.80	11	2,501	0.44%
2018/06/26	0	0.00	1	51.60	53.30	-1	2,492	-0.04%
2018/06/25	2	53.10	0	0.00	53.00	2	2,486	0.08%
2018/06/20	0	0.00	2	56.50	57.20	-2	2,440	-0.08%
2018/06/19	1	55.30	1	55.80	55.20	0	2,414	0.00%
2018/06/15	0	0.00	6	55.00	55.00	-6	2,431	-0.25%
2018/06/14	1	55.50	0	0.00	55.60	1	2,422	0.04%
2018/06/13	0	0.00	1	55.70	55.70	-1	2,473	-0.04%
2018/06/12	2	56.50	1	57.00	56.40	1	2,522	0.04%
2018/06/11	2	57.80	0	0.00	57.70	2	2,603	0.08%
2018/06/08	1	58.30	2	59.20	57.80	-1	2,846	-0.04%
2018/06/07	0	0.00	14	60.19	59.00	-14	2,888	-0.48%
2018/06/06	3	59.23	1	58.90	59.00	2	3,147	0.06%
2018/06/05	1	58.80	0	0.00	58.70	1	3,322	0.03%
2018/06/04	0	0.00	3	59.07	58.80	-3	3,278	-0.09%
2018/06/01	7	58.16	4	57.70	59.00	3	3,255	0.09%
2018/05/31	3	57.73	0	0.00	57.50	3	3,234	0.09%
2018/05/30	18	60.21	2	61.05	58.50	16	3,228	0.50%
2018/05/29	2	58.60	2	59.05	59.60	0	3,124	0.00%
2018/05/28	7	60.34	14	60.24	60.00	-7	3,067	-0.23%
2018/05/24	2	55.90	3	56.40	56.00	-1	2,898	-0.03%
2018/05/23	2	55.60	0	0.00	55.50	2	2,931	0.07%
2018/05/22	0	0.00	8	56.55	56.60	-8	2,916	-0.27%
2018/05/21	3	54.10	1	55.60	55.60	2	2,864	0.07%
2018/05/18	1	53.90	0	0.00	54.20	1	2,853	0.04%
2018/05/15	1	55.70	0	0.00	55.50	1	2,902	0.03%
2018/05/14	0	0.00	1	56.60	56.60	-1	2,943	-0.03%
2018/05/11	6	55.88	13	56.18	55.70	-7	2,958	-0.24%
2018/05/10	0	0.00	1	54.60	54.20	-1	2,906	-0.03%
2018/05/09	5	54.22	0	0.00	54.10	5	2,922	0.17%
2018/05/08	1	55.30	8	54.85	55.30	-7	2,959	-0.24%
2018/05/04	0	0.00	1	50.60	50.10	-1	2,994	-0.03%
2018/05/02	4	49.83	0	0.00	50.30	4	3,022	0.13%
2018/04/30	1	48.95	1	49.60	49.10	0	3,059	0.00%
2018/04/27	0	0.00	1	49.40	49.40	-1	3,059	-0.03%
2018/04/26	2	49.85	1	49.00	49.00	1	3,070	0.03%
2018/04/24	2	49.85	6	50.28	50.10	-4	3,060	-0.13%
2018/04/23	5	53.00	0	0.00	52.60	5	3,080	0.16%
2018/04/20	0	0.00	3	54.30	54.10	-3	3,108	-0.10%
2018/04/17	3	52.30	0	0.00	52.10	3	3,175	0.09%
2018/04/13	0	0.00	1	53.30	53.10	-1	3,345	-0.03%
2018/04/12	0	0.00	1	53.60	53.60	-1	3,390	-0.03%
2018/04/02	2	55.10	2	54.60	54.60	0	3,484	0.00%
2018/03/30	0	0.00	2	56.00	56.20	-2	3,658	-0.05%
2018/03/27	1	55.30	8	55.66	55.60	-7	3,708	-0.19%
2018/03/26	0	0.00	1	54.30	54.30	-1	3,724	-0.03%
2018/03/23	3	54.00	0	0.00	54.10	3	3,765	0.08%
2018/03/22	5	55.50	0	0.00	55.40	5	3,776	0.13%
2018/03/21	0	0.00	5	57.30	56.80	-5	3,781	-0.13%
2018/03/20	0	0.00	4	56.43	56.40	-4	3,774	-0.11%
2018/03/16	5	56.10	4	56.85	56.10	1	3,883	0.03%
2018/03/15	0	0.00	1	57.20	57.70	-1	3,907	-0.03%
2018/03/14	4	56.60	11	57.29	57.10	-7	3,863	-0.18%
2018/03/13	2	54.60	6	55.27	54.30	-4	3,681	-0.11%
2018/03/12	23	55.32	8	55.39	54.80	15	3,709	0.40%
2018/03/09	0	0.00	17	54.86	55.00	-17	3,552	-0.48%
2018/03/08	0	0.00	1	50.60	50.00	-1	3,498	-0.03%
2018/03/06	1	50.00	0	0.00	50.20	1	3,825	0.03%
2018/03/05	1	50.30	0	0.00	49.50	1	3,854	0.03%
2018/03/02	0	0.00	3	52.00	52.10	-3	3,849	-0.08%
2018/03/01	2	51.15	0	0.00	51.70	2	3,840	0.05%
2018/02/27	0	0.00	1	50.90	50.90	-1	3,842	-0.03%
2018/02/26	0	0.00	1	51.00	50.90	-1	3,916	-0.03%
2018/02/23	1	51.70	5	51.04	51.30	-4	3,969	-0.10%
2018/02/22	0	0.00	1	49.75	49.55	-1	3,993	-0.03%
2018/02/21	4	48.40	1	48.95	49.10	3	4,013	0.07%
2018/02/08	1	47.65	0	0.00	47.65	1	4,013	0.02%
2018/02/06	1	46.35	1	45.70	46.05	0	4,040	0.00%
2018/02/05	1	48.00	5	48.32	49.80	-4	3,986	-0.10%
2018/02/02	7	49.75	0	0.00	49.85	7	3,972	0.18%
2018/01/31	10	50.87	5	51.40	50.40	5	3,969	0.13%
2018/01/30	5	51.56	4	50.65	52.40	1	3,977	0.03%
2018/01/29	5	52.22	0	0.00	51.80	5	3,890	0.13%
2018/01/26	0	0.00	1	53.20	52.90	-1	3,898	-0.03%
2018/01/25	1	53.00	1	53.10	53.00	0	3,926	0.00%
2018/01/24	1	53.80	17	53.54	53.50	-16	3,999	-0.40%
2018/01/23	0	0.00	6	52.40	52.30	-6	4,094	-0.15%
2018/01/22	0	0.00	14	52.30	52.30	-14	4,118	-0.34%
2018/01/19	0	0.00	1	52.10	52.10	-1	4,146	-0.02%
2018/01/18	4	52.18	2	52.60	52.60	2	4,144	0.05%
2018/01/17	0	0.00	1	51.50	51.90	-1	4,129	-0.02%
2018/01/16	1	51.40	1	51.20	51.20	0	4,099	0.00%
2018/01/15	2	51.20	0	0.00	51.30	2	4,079	0.05%
2018/01/12	5	50.78	1	51.00	50.90	4	4,089	0.10%
2018/01/10	5	50.30	5	50.96	50.60	0	4,192	0.00%
2018/01/09	5	52.50	0	0.00	51.70	5	4,129	0.12%
2018/01/08	4	54.25	0	0.00	54.00	4	4,071	0.10%
2018/01/05	2	55.60	2	55.70	55.50	0	4,063	0.00%
2018/01/04	2	56.40	1	55.90	56.40	1	4,033	0.02%
2018/01/03	0	0.00	21	55.40	55.40	-21	4,027	-0.52%
2018/01/02	13	55.25	16	54.84	54.80	-3	4,018	-0.07%

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

北城券商分點個股進出
北城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

北城 券商分點個股進出 北城 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

北城券商分點個股進出
北城券商分點全部個股操作績效/獲利分析