景碩 (3189)-玉山-景美券商分點個股進出

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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	95.60	1	96.30	95.30	0	3,273	0.00%
2024/04/29	0	98.00	0	0.00	97.90	0	3,272	0.00%
2024/04/25	0	0.00	0	96.80	96.80	0	3,312	0.00%
2024/04/24	3	97.80	2	98.60	97.10	1	3,321	0.03%
2024/04/23	0	95.90	1	95.40	95.30	-1	3,317	-0.03%
2024/04/22	0	0.00	0	95.20	94.50	0	3,319	0.00%
2024/04/18	0	96.40	1	96.00	95.80	-1	3,262	-0.03%
2024/04/17	1.1	97.43	0	0.00	97.50	1.1	3,248	0.03%
2024/04/15	0.4	97.53	0	0.00	97.20	0.4	3,263	0.01%
2024/04/12	11.5	99.52	1	99.00	97.80	10.5	3,248	0.32%
2024/04/11	1	100.50	1	101.00	101.00	0	3,219	0.00%
2024/04/10	0	0.00	2	100.00	99.70	-2	3,225	-0.06%
2024/04/09	0.1	100.00	1	100.00	101.00	-0.9	3,217	-0.03%
2024/04/08	0	101.50	1	101.50	101.00	-1	3,226	-0.03%
2024/04/03	0	0.00	2	102.50	102.00	-2	3,206	-0.06%
2024/04/02	1.1	102.95	4	103.00	103.00	-2.9	3,189	-0.09%
2024/04/01	0.1	101.50	1	101.50	101.50	-0.9	3,171	-0.03%
2024/03/29	2.1	99.47	0	0.00	98.70	2.1	3,152	0.07%
2024/03/28	0	0.00	1	98.80	98.90	-1	3,145	-0.03%
2024/03/26	1.1	100.14	1	100.50	99.70	0.1	3,197	0.00%
2024/03/25	0	0.00	3	102.00	101.00	-3	3,265	-0.09%
2024/03/22	3	102.17	0	0.00	101.50	3	3,343	0.09%
2024/03/21	1	103.49	5.7	101.94	101.50	-4.7	3,434	-0.14%
2024/03/20	0	103.00	29.2	101.82	103.00	-29.2	3,478	-0.84%
2024/03/19	5	99.52	3	99.50	99.30	2	3,381	0.06%
2024/03/18	1	97.50	3	97.73	98.00	-2	3,289	-0.06%
2024/03/15	9.4	93.06	3	92.70	92.10	6.4	3,205	0.20%
2024/03/14	1.1	94.80	0	0.00	94.40	1.1	3,154	0.04%
2024/03/13	0	96.20	1	97.20	94.80	-1	3,147	-0.03%
2024/03/12	3	97.47	0	0.00	96.70	3	3,150	0.10%
2024/03/11	0	0.00	2.1	98.75	98.20	-2.1	3,156	-0.07%
2024/03/08	6	97.02	5	96.28	97.00	1	3,218	0.03%
2024/03/07	3	94.07	0	0.00	93.80	3	3,206	0.09%
2024/03/06	5.1	95.19	3	95.30	95.10	2.1	3,222	0.06%
2024/03/05	0	96.40	0	0.00	96.20	0	3,234	0.00%
2024/03/04	1.2	97.03	0	0.00	96.80	1.2	3,272	0.04%
2024/03/01	2.6	97.65	1	98.10	96.90	1.6	3,278	0.05%
2024/02/29	0.1	97.30	0	97.60	96.70	0.1	3,317	0.00%
2024/02/27	3.4	96.75	0	0.00	96.20	3.4	3,302	0.10%
2024/02/26	2.2	99.58	1	100.50	99.20	1.2	3,266	0.04%
2024/02/23	2	100.00	0	99.50	98.80	2	3,289	0.06%
2024/02/22	1	101.00	3	101.00	100.50	-2	3,360	-0.06%
2024/02/21	0	0.00	2	101.75	101.50	-2	3,360	-0.06%
2024/02/20	2.5	102.52	0	0.00	102.00	2.5	3,383	0.07%
2024/02/19	2	105.00	8	104.88	104.00	-6	3,367	-0.18%
2024/02/16	0	102.00	1	102.00	102.00	-1	3,341	-0.03%
2024/02/15	3	101.00	1	101.50	101.00	2	3,344	0.06%
2024/02/05	5	100.90	0	0.00	101.00	5	3,353	0.15%
2024/02/02	6	102.67	5	102.40	102.50	1	3,370	0.03%
2024/02/01	2	100.50	2	100.75	100.50	0	3,348	0.00%
2024/01/31	4	101.38	1	101.50	100.50	3	3,349	0.09%
2024/01/30	9	105.39	18	105.42	103.50	-9	3,341	-0.27%
2024/01/29	1	103.00	4	102.37	101.50	-3	3,102	-0.10%
2024/01/26	5.2	100.31	6	100.00	100.00	-0.9	3,122	-0.03%
2024/01/25	0	101.50	7	101.14	101.00	-7	3,144	-0.22%
2024/01/24	7	101.21	1	100.00	100.50	6	3,168	0.19%
2024/01/23	13	101.81	6	101.50	101.50	7	3,285	0.21%
2024/01/22	0	100.50	2	100.00	100.00	-2	3,233	-0.06%
2024/01/19	1	98.20	1	98.20	98.40	0	3,225	0.00%
2024/01/18	1	95.50	0	0.00	95.70	1	3,263	0.03%
2024/01/17	2	96.60	1	96.60	96.00	1	3,291	0.03%
2024/01/16	1.1	96.51	1	97.60	97.90	0.1	3,285	0.00%
2024/01/15	0	0.00	3	97.10	97.10	-3	3,278	-0.09%
2024/01/12	3	96.00	0	96.30	95.70	3	3,286	0.09%
2024/01/11	0	0.00	0	96.70	96.20	0	3,289	0.00%
2024/01/10	1	96.60	1	98.00	96.40	0	3,311	0.00%
2024/01/09	0	98.80	1	99.00	98.60	-1	3,279	-0.03%
2024/01/08	0	98.20	0	0.00	97.80	0	3,279	0.00%
2024/01/05	1.1	97.68	1	97.50	97.10	0.1	3,300	0.00%
2024/01/04	0	97.70	1	97.80	97.70	-1	3,316	-0.03%
2024/01/03	0	0.00	0	98.80	97.80	0	3,327	0.00%
2024/01/02	2	98.80	0	98.80	98.20	2	3,316	0.06%
2023/12/29	0	99.70	1	100.00	99.70	-1	3,300	-0.03%
2023/12/28	0	0.00	0	99.50	99.50	0	3,302	0.00%
2023/12/27	0	0.00	1	100.00	99.60	-1	3,320	-0.03%
2023/12/26	1	100.01	0	0.00	100.50	1	3,327	0.03%
2023/12/25	1	100.00	2	100.00	100.00	-1	3,355	-0.03%
2023/12/22	0	0.00	3	99.97	99.10	-3	3,356	-0.09%
2023/12/21	3	99.83	0	0.00	99.60	3	3,369	0.09%
2023/12/20	4	98.38	0	0.00	98.70	4	3,275	0.12%
2023/12/19	1	96.80	0	0.00	98.30	1	3,213	0.03%
2023/12/18	6	98.87	1	98.80	97.70	5	3,130	0.16%
2023/12/14	2	102.00	1	101.50	102.00	1	2,953	0.03%
2023/12/13	4	102.13	0	0.00	102.00	4	2,959	0.14%
2023/12/12	1	103.00	0.3	103.98	103.50	0.7	3,017	0.02%
2023/12/11	1	103.00	1	104.00	103.00	0	3,041	0.00%
2023/12/08	0.4	103.00	8	103.00	102.50	-7.6	3,048	-0.25%
2023/12/07	0	0.00	2	102.50	101.50	-2	3,059	-0.07%
2023/12/06	5.4	102.54	3	102.33	101.50	2.4	3,040	0.08%
2023/12/05	3	102.17	4	103.38	104.50	-1	2,998	-0.03%
2023/12/04	1	99.13	26	100.76	102.50	-25	2,940	-0.85%
2023/12/01	1.1	98.78	3.1	99.71	100.50	-2	2,932	-0.07%
2023/11/30	1	98.20	0	0.00	98.90	1	2,907	0.03%
2023/11/29	1	98.42	2	98.90	99.30	-1	2,894	-0.03%
2023/11/28	2	97.15	7	97.86	98.00	-5	2,858	-0.17%
2023/11/27	1	98.20	2	97.85	96.40	-1	2,838	-0.04%
2023/11/24	0	97.60	2	97.30	97.70	-2	2,792	-0.07%
2023/11/23	0	0.00	1	97.60	96.90	-1	2,815	-0.04%
2023/11/22	2	96.71	0	0.00	96.80	2	2,807	0.07%
2023/11/21	1.2	98.96	4.3	98.96	98.40	-3.1	2,789	-0.11%
2023/11/17	5	97.30	2	96.75	96.50	3	2,715	0.11%
2023/11/16	1	96.01	1	96.80	96.80	0	2,681	0.00%
2023/11/15	1	95.90	1	96.00	96.20	0	2,676	0.00%
2023/11/14	1.5	95.20	0	95.00	94.90	1.5	2,653	0.06%
2023/11/13	0.2	95.34	0	0.00	95.60	0.2	2,651	0.01%
2023/11/10	4	93.00	1	92.90	92.90	3	2,632	0.11%
2023/11/09	1	94.50	1	94.61	94.60	0	2,604	0.00%
2023/11/08	2	96.15	0	95.70	95.40	2	2,662	0.07%
2023/11/07	10.5	95.86	0	0.00	95.50	10.5	2,646	0.40%
2023/11/06	7.1	97.78	4	98.03	97.80	3.1	2,627	0.12%
2023/11/03	1	97.71	8.4	97.26	98.70	-7.4	2,610	-0.28%
2023/11/02	1	96.40	2	96.70	96.50	-1	2,579	-0.04%
2023/11/01	3	95.30	1	96.00	96.00	2	2,564	0.08%
2023/10/31	10	94.04	4	94.33	94.80	6	2,548	0.24%
2023/10/30	0.5	94.50	0	0.00	94.20	0.5	2,556	0.02%
2023/10/27	4.2	96.10	0	97.58	95.10	4.2	2,675	0.16%
2023/10/26	2.3	95.57	0	0.00	96.20	2.3	2,731	0.08%
2023/10/25	6	99.60	0	0.00	97.70	6	2,717	0.22%
2023/10/24	3.5	99.92	1	99.90	99.90	2.5	2,780	0.09%
2023/10/20	2	100.75	0	0.00	101.00	2	2,879	0.07%
2023/10/18	1	101.50	0	0.00	101.50	1	3,003	0.03%
2023/10/17	1	103.00	2	103.75	102.00	-1	3,050	-0.03%
2023/10/16	1	101.51	0	0.00	101.50	1	3,354	0.03%
2023/10/13	4.1	103.49	2	103.00	103.00	2.1	3,733	0.06%
2023/10/12	0	105.50	0	0.00	105.50	0	3,766	0.00%
2023/10/11	5.3	105.62	5	105.50	105.00	0.3	3,821	0.01%
2023/10/06	0	108.50	0.1	108.00	107.50	-0.1	3,975	0.00%
2023/10/04	0	107.00	0	0.00	107.00	0	4,141	0.00%
2023/10/03	0.1	107.00	0	0.00	106.50	0.1	4,150	0.00%
2023/10/02	2	108.25	0	0.00	108.00	2	4,173	0.05%
2023/09/28	0	0.00	3	108.50	108.50	-3	4,182	-0.07%
2023/09/27	0	105.00	2	105.25	105.00	-2	4,198	-0.05%
2023/09/26	6.2	106.61	1	106.00	105.50	5.2	4,207	0.12%
2023/09/25	0	109.50	1	111.00	109.50	-1	4,208	-0.02%
2023/09/22	2	108.75	1	108.50	109.50	1	4,227	0.02%
2023/09/20	13	110.12	1.1	110.45	110.50	11.9	4,210	0.28%
2023/09/19	1	113.50	5	113.50	113.00	-4	4,184	-0.10%
2023/09/15	4	112.63	2.7	112.81	113.50	1.3	4,225	0.03%
2023/09/14	2.2	111.50	2	112.25	111.50	0.2	4,173	0.00%
2023/09/13	1	110.00	1	110.50	110.00	0	4,150	0.00%
2023/09/11	0	0.00	3	108.67	108.50	-3	4,186	-0.07%
2023/09/08	1	107.00	1	108.00	108.50	0	4,233	0.00%
2023/09/07	1	108.00	0	0.00	108.50	1	4,262	0.02%
2023/09/06	7	109.64	0	0.00	110.00	7	4,251	0.16%
2023/09/05	0	0.00	1	108.00	109.00	-1	4,240	-0.02%
2023/09/04	1	107.01	1	108.00	108.50	0	4,288	0.00%
2023/09/01	0	0.00	16	107.03	107.00	-16	4,337	-0.37%
2023/08/31	0	0.00	1	106.00	106.00	-1	4,360	-0.02%
2023/08/30	6	105.50	1	106.00	105.50	5	4,449	0.11%
2023/08/29	0	0.00	6	105.25	106.00	-6	4,587	-0.13%
2023/08/28	0.5	102.50	0	0.00	102.50	0.5	4,584	0.01%
2023/08/25	1	101.51	0	0.00	101.50	1	4,632	0.02%
2023/08/24	1	105.00	2	104.25	105.00	-1	4,670	-0.02%
2023/08/23	1	101.50	1	103.00	103.00	0	4,823	0.00%
2023/08/22	0	0.00	4	102.38	102.50	-4	4,965	-0.08%
2023/08/21	0.2	102.00	0	0.00	102.00	0.2	5,160	0.00%
2023/08/18	1	103.00	4	103.00	103.00	-3	5,180	-0.06%
2023/08/16	3	101.50	1	103.00	102.50	2	5,227	0.04%
2023/08/15	1	101.50	1	103.00	101.50	0	5,251	0.00%
2023/08/14	13.2	101.05	0	0.00	101.00	13.2	5,294	0.25%
2023/08/11	13	104.19	10	105.50	105.50	3	5,265	0.06%
2023/08/10	2.6	105.00	0	0.00	104.50	2.6	5,294	0.05%
2023/08/08	1	105.50	0	0.00	106.00	1	5,285	0.02%
2023/08/07	1.2	107.04	1	108.00	107.50	0.2	5,304	0.00%
2023/08/04	1	108.50	3	108.00	108.50	-2	5,292	-0.04%
2023/08/02	4	108.63	8	108.88	108.50	-4	5,317	-0.08%
2023/08/01	0.1	107.00	18.2	108.82	107.00	-18.1	5,279	-0.34%
2023/07/31	32.1	104.61	3	104.33	103.50	29.1	5,192	0.56%
2023/07/28	7.3	106.66	1	106.50	106.50	6.3	5,139	0.12%
2023/07/27	22.2	107.42	3	106.33	106.50	19.2	5,160	0.37%
2023/07/26	9	109.94	0	110.00	109.00	9	5,209	0.17%
2023/07/25	8	111.25	3	112.50	110.00	5	5,305	0.09%
2023/07/24	20	111.58	0	0.00	110.50	20	5,305	0.38%
2023/07/21	10.2	109.66	2	110.75	110.00	8.2	5,361	0.15%
2023/07/20	5.3	112.66	0	0.00	112.50	5.3	5,399	0.10%
2023/07/19	10.1	115.35	2	114.50	113.50	8.1	5,363	0.15%
2023/07/18	6	119.58	27.1	118.65	120.50	-21.1	5,106	-0.41%
2023/07/17	2.1	113.02	3	113.33	113.50	-0.9	4,771	-0.02%
2023/07/14	3	111.83	1	112.98	111.50	2	4,833	0.04%
2023/07/13	2.1	111.31	5	111.70	110.00	-2.9	4,768	-0.06%
2023/07/12	4	112.75	0	0.00	113.50	4	4,617	0.09%
2023/07/11	1	116.00	6	116.33	115.50	-5	4,515	-0.11%
2023/07/10	1	115.00	1	115.50	115.50	0	4,496	0.00%
2023/07/07	1	115.00	0	0.00	115.50	1	4,487	0.02%
2023/07/06	0	0.00	3	116.83	117.00	-3	4,488	-0.07%
2023/07/05	1	117.01	3	117.83	117.00	-2	4,484	-0.04%
2023/07/04	1	115.50	1	117.50	117.00	0	4,497	0.00%
2023/07/03	1	116.50	0	0.00	117.00	1	4,518	0.02%
2023/06/30	0	0.00	3.3	116.13	116.50	-3.3	4,545	-0.07%
2023/06/28	1	112.51	0	0.00	112.00	1	4,609	0.02%
2023/06/27	0	0.00	6	115.00	113.50	-6	4,635	-0.13%
2023/06/26	0.3	115.32	0	0.00	116.50	0.3	4,656	0.01%
2023/06/21	1	115.00	0	0.00	115.50	1	4,835	0.02%
2023/06/20	1	116.00	0	0.00	116.50	1	4,878	0.02%
2023/06/19	2	114.50	0	0.00	114.50	2	5,026	0.04%
2023/06/16	3	115.33	0	0.00	115.00	3	5,101	0.06%
2023/06/15	12	117.00	2	118.00	116.50	10	5,109	0.20%
2023/06/14	1	116.00	1	117.00	117.00	0	5,097	0.00%
2023/06/13	0.3	114.55	2	115.75	115.00	-1.7	5,123	-0.03%
2023/06/12	0	0.00	2	113.50	113.50	-2	5,181	-0.04%
2023/06/09	1	111.51	1	111.00	112.00	0	5,216	0.00%
2023/06/08	9.1	112.35	2	112.25	111.50	7.1	5,251	0.14%
2023/06/07	8	115.75	3.1	115.65	116.00	4.9	5,260	0.09%
2023/06/06	2	118.25	2	117.50	117.50	0	5,269	0.00%
2023/06/05	4	117.13	5.3	119.00	119.00	-1.3	5,305	-0.02%
2023/06/02	3	118.50	10	118.65	118.00	-7	5,298	-0.13%
2023/06/01	0	0.00	1	116.00	116.50	-1	5,261	-0.02%
2023/05/31	1	115.50	6	116.25	116.50	-5	5,425	-0.09%
2023/05/30	8	116.25	1	116.00	115.50	7	5,456	0.13%
2023/05/29	9	116.83	8	118.69	116.00	1	5,453	0.02%
2023/05/26	7	115.21	7	115.93	115.50	0	5,331	0.00%
2023/05/25	5.2	113.65	5.1	114.49	112.00	0.1	5,240	0.00%
2023/05/24	1	110.01	0	0.00	111.00	1	5,096	0.02%
2023/05/23	2.1	112.04	0	113.00	112.50	2.1	5,155	0.04%
2023/05/22	0	0.00	3	111.00	111.00	-3	5,175	-0.06%
2023/05/19	2	111.00	0	0.00	110.50	2	5,241	0.04%
2023/05/18	2	111.50	1	111.00	112.00	1	5,344	0.02%
2023/05/16	0	0.00	1	109.00	108.00	-1	5,506	-0.02%
2023/05/15	0	107.36	0	0.00	106.50	0	5,544	0.00%
2023/05/12	0	0.00	1	110.00	109.00	-1	5,573	-0.02%
2023/05/11	3	109.17	2	110.00	109.50	1	5,615	0.02%
2023/05/10	1	110.50	0	0.00	110.00	1	5,636	0.02%
2023/05/09	0	0.00	2	112.25	111.00	-2	5,678	-0.04%
2023/05/08	5	111.20	7	111.93	111.00	-2	5,818	-0.03%
2023/05/05	0	0.00	3	109.17	109.50	-3	5,843	-0.05%
2023/05/04	0	0.00	1	108.00	108.00	-1	5,960	-0.02%
2023/05/03	0	106.00	0	0.00	107.00	0	6,126	0.00%
2023/05/02	5	106.90	3	108.50	106.50	2	6,160	0.03%
2023/04/28	2	111.00	2	110.50	110.50	0	6,142	0.00%
2023/04/27	1	107.01	1	107.50	107.50	0	6,023	0.00%
2023/04/26	0	109.00	11	108.36	109.50	-11	6,040	-0.18%
2023/04/25	5.1	103.51	1	103.50	104.50	4.1	6,022	0.07%
2023/04/24	1	108.00	0	0.00	108.50	1	5,935	0.02%
2023/04/21	1	108.00	2	109.00	107.50	-1	5,962	-0.02%
2023/04/20	4	107.63	0	0.00	107.50	4	5,966	0.07%
2023/04/19	18.1	109.36	2	110.00	108.50	16.1	6,045	0.27%
2023/04/18	1	112.50	0	0.00	112.50	1	6,016	0.02%
2023/04/14	0.1	113.50	1	114.00	113.50	-1	6,137	-0.02%
2023/04/13	7	113.86	0	0.00	113.50	7	6,169	0.11%
2023/04/12	6	115.08	3	115.50	115.00	3	6,195	0.05%
2023/04/11	1	115.50	6	114.92	115.50	-5	6,252	-0.08%
2023/04/10	2	113.25	0	0.00	114.00	2	6,268	0.03%
2023/04/07	2	114.50	0	0.00	114.00	2	6,313	0.03%
2023/04/06	1	115.00	0	0.00	116.00	1	6,292	0.02%
2023/03/31	3	116.17	2	116.50	116.00	1	6,397	0.02%
2023/03/30	1	117.00	4.1	116.95	116.00	-3.1	6,554	-0.05%
2023/03/29	1	113.50	0	0.00	114.00	1	6,798	0.01%
2023/03/28	2.1	113.76	1	114.50	113.00	1.1	7,272	0.02%
2023/03/27	2	116.00	1	115.50	115.50	1	7,392	0.01%
2023/03/24	11	119.32	1	118.00	117.00	10	7,644	0.13%
2023/03/23	1	117.98	1	119.00	119.00	0	7,473	0.00%
2023/03/22	1	118.00	2	118.75	117.50	-1	7,466	-0.01%
2023/03/21	0.1	117.39	7	117.36	117.00	-6.9	7,428	-0.09%
2023/03/20	0	0.00	0	116.00	116.00	0	7,431	0.00%
2023/03/17	4	115.88	1	116.00	116.00	3	7,633	0.04%
2023/03/16	5	114.40	3.7	113.95	113.50	1.3	7,892	0.02%
2023/03/13	0	0.00	2	113.00	114.00	-2	8,944	-0.02%
2023/03/10	1	112.50	0	0.00	113.00	1	9,091	0.01%
2023/03/09	3	117.83	0	0.00	115.50	3	9,511	0.03%
2023/03/08	1	115.00	2	116.25	116.50	-1	9,555	-0.01%
2023/03/07	7	115.71	32	116.45	115.50	-25	9,625	-0.26%
2023/03/06	0	0.00	5	117.90	118.00	-5	9,665	-0.05%
2023/03/03	2.3	116.50	4.1	116.24	116.50	-1.8	9,774	-0.02%
2023/03/02	1	113.50	2.1	112.52	113.00	-1.1	9,703	-0.01%
2023/03/01	0	0.00	9.1	111.11	111.50	-9.1	9,719	-0.09%
2023/02/24	1	109.00	2	110.25	108.50	-1	9,782	-0.01%
2023/02/22	2	108.75	0	0.00	108.50	2	10,099	0.02%
2023/02/21	31	111.47	2	111.00	111.00	29	10,281	0.28%
2023/02/20	5.1	109.31	2	109.50	109.00	3.1	10,426	0.03%
2023/02/17	7	109.64	1	110.00	110.00	6	10,640	0.06%
2023/02/16	14	111.07	13	111.19	111.50	1	10,961	0.01%
2023/02/15	2	108.00	5	110.60	111.50	-3	11,501	-0.03%
2023/02/14	4	109.00	2	108.25	109.00	2	11,654	0.02%
2023/02/13	3	105.34	11	106.91	105.00	-8	12,340	-0.06%
2023/02/10	2	107.75	1	107.00	107.00	1	12,731	0.01%
2023/02/09	0	0.00	1	110.00	109.00	-1	12,945	-0.01%
2023/02/08	13	110.04	3	110.00	110.00	10	13,163	0.08%
2023/02/07	2.2	109.00	0	0.00	109.50	2.2	13,350	0.02%
2023/02/06	9	108.23	0	0.00	108.50	9	13,602	0.07%
2023/02/03	13	116.04	3	116.16	115.00	10	13,644	0.07%
2023/02/02	16	118.63	2	119.00	119.00	14	13,761	0.10%
2023/02/01	17	116.88	7.5	116.56	117.00	9.5	13,847	0.07%
2023/01/31	1	112.00	1	112.50	112.50	0	13,907	0.00%
2023/01/30	1	111.50	5.1	111.60	111.50	-4.1	14,327	-0.03%
2023/01/16	2	108.00	3.1	108.17	108.50	-1.1	15,173	-0.01%
2023/01/13	2	106.50	4	108.00	105.50	-2	15,301	-0.01%
2023/01/12	2	106.75	1	106.00	106.00	1	15,474	0.01%
2023/01/11	2.1	107.00	2	107.50	107.00	0.1	15,764	0.00%
2023/01/10	1	105.50	2	106.00	106.50	-1	16,253	-0.01%
2023/01/09	0	0.00	4.1	107.75	107.50	-4.1	16,589	-0.02%
2023/01/06	3.2	106.18	1	106.00	106.50	2.2	16,673	0.01%
2023/01/05	3	102.50	3	102.83	102.50	0	16,733	0.00%
2023/01/03	2	104.25	0	0.00	106.00	2	16,887	0.01%
2022/12/30	1	106.00	0	0.00	104.50	1	17,066	0.01%
2022/12/29	0	0.00	3	105.50	106.00	-3	17,146	-0.02%
2022/12/28	5.1	105.69	1.1	104.55	104.50	4	17,392	0.02%
2022/12/27	2	107.50	1	108.00	107.50	1	17,562	0.01%
2022/12/26	2	105.75	3	106.00	106.00	-1	17,621	-0.01%
2022/12/23	1.2	107.00	2	107.25	107.00	-0.9	17,780	0.00%
2022/12/22	4	106.87	5	106.70	107.00	-1	17,871	-0.01%
2022/12/21	13.1	105.96	7.1	105.43	106.50	6	17,832	0.03%
2022/12/20	14	107.64	12	107.21	109.50	2	17,695	0.01%
2022/12/19	6.1	112.59	2	111.50	112.00	4.1	17,412	0.02%
2022/12/16	6	112.34	5	112.30	112.00	1	17,414	0.01%
2022/12/15	0	0.00	1	118.00	118.00	-1	17,256	-0.01%
2022/12/14	4.1	116.39	0	0.00	116.50	4.1	17,352	0.02%
2022/12/13	2	114.75	1	115.00	115.00	1	17,372	0.01%
2022/12/12	1	116.51	1	117.00	117.00	0	17,320	0.00%
2022/12/09	18	117.61	20	118.88	117.50	-2	17,309	-0.01%
2022/12/08	79.1	120.21	77	119.43	120.00	2.1	17,160	0.01%
2022/12/07	69.1	123.90	57	125.82	121.50	12.1	17,051	0.07%
2022/12/06	59	135.90	57	135.56	134.50	2	16,598	0.01%
2022/12/05	37	137.51	47	139.28	138.50	-10	16,437	-0.06%
2022/12/02	13	130.23	31	131.84	133.00	-18	16,119	-0.11%
2022/12/01	24	130.50	9	128.56	130.50	15	16,148	0.09%
2022/11/30	0	0.00	5	122.20	122.50	-5	15,750	-0.03%
2022/11/29	5	120.40	3	121.33	121.00	2	15,778	0.01%
2022/11/28	5	119.50	1.4	121.36	122.00	3.6	15,889	0.02%
2022/11/25	10.8	120.78	18	121.78	120.50	-7.2	16,141	-0.04%
2022/11/24	0.1	118.00	32	119.20	120.00	-31.9	15,990	-0.20%
2022/11/23	2	117.01	14	117.75	117.50	-12	15,932	-0.08%
2022/11/22	1	116.51	1.1	117.09	118.00	-0.1	15,953	0.00%
2022/11/21	0	0.00	6	117.08	117.00	-6	15,944	-0.04%
2022/11/18	6	116.92	13	119.38	116.00	-7	15,912	-0.04%
2022/11/17	32	119.47	11	118.50	120.00	21	15,766	0.13%
2022/11/16	8.1	122.00	2.2	122.00	121.50	5.9	15,764	0.04%
2022/11/15	1	121.50	9	119.50	121.50	-8	15,744	-0.05%
2022/11/14	5	120.70	4	121.00	119.00	1	15,626	0.01%
2022/11/11	23.2	121.66	87	121.32	119.50	-63.8	15,359	-0.42%
2022/11/10	12	112.58	7	112.07	113.00	5	14,764	0.03%
2022/11/09	35	111.17	15.1	112.59	113.50	19.9	14,573	0.14%
2022/11/08	6	107.00	47	107.74	106.50	-41	14,070	-0.29%
2022/11/07	9	102.83	5	103.00	104.00	4	13,845	0.03%
2022/11/04	7	104.43	4	104.00	105.00	3	13,717	0.02%
2022/11/03	10.1	105.62	1	107.00	106.50	9.1	13,615	0.07%
2022/11/02	1	108.00	3	108.00	107.50	-2	13,553	-0.01%
2022/11/01	8	105.44	6	105.25	105.00	2	13,357	0.01%
2022/10/31	1	104.50	1	104.50	104.50	0	13,314	0.00%
2022/10/28	0	103.50	0	0.00	103.50	0	13,372	0.00%
2022/10/27	4	102.63	4.1	103.50	104.00	-0.1	13,498	0.00%
2022/10/26	12	101.04	2	101.25	101.50	10	13,425	0.07%
2022/10/25	23	104.46	8	103.81	104.50	15	13,090	0.11%
2022/10/24	9	104.44	13.1	105.71	102.50	-4.1	12,999	-0.03%
2022/10/21	2	101.25	1	100.50	100.00	1	12,968	0.01%
2022/10/20	4	99.78	6	100.42	100.50	-2	13,114	-0.02%
2022/10/19	8	103.94	5	103.00	102.00	3	13,204	0.02%
2022/10/18	9	102.50	11	104.00	102.50	-2	13,000	-0.02%
2022/10/17	76	97.25	21	99.07	103.50	55	12,646	0.43%
2022/10/14	1	97.50	5	98.18	99.50	-4	12,567	-0.03%
2022/10/13	1	93.40	1	90.50	90.50	0	12,680	0.00%
2022/10/12	2	94.65	2.3	95.43	95.30	-0.3	12,686	0.00%
2022/10/11	4.1	93.25	1	92.50	92.50	3.1	12,786	0.02%
2022/10/07	2.1	100.95	2	101.50	100.50	0.1	12,896	0.00%
2022/10/06	7	99.56	8	99.63	100.50	-1	12,854	-0.01%
2022/10/05	30	98.76	7.3	98.75	99.00	22.7	12,920	0.18%
2022/10/04	1	99.40	1.2	99.62	99.90	-0.2	12,821	0.00%
2022/10/03	7	93.26	5	94.06	94.40	2	12,678	0.02%
2022/09/30	0	0.00	3	88.70	93.00	-3	12,805	-0.02%
2022/09/29	4	91.25	1	94.30	90.30	3	12,880	0.02%
2022/09/28	2	92.60	1.3	93.31	92.00	0.7	12,806	0.01%
2022/09/27	1	95.80	11	94.80	96.70	-10	12,851	-0.08%
2022/09/26	0.4	93.73	3	93.80	92.60	-2.6	12,840	-0.02%
2022/09/23	7.2	99.20	1	98.20	98.00	6.2	12,910	0.05%
2022/09/22	4.1	100.16	3.2	100.75	100.00	0.9	12,866	0.01%
2022/09/21	1.1	103.00	0	0.00	103.00	1.1	12,833	0.01%
2022/09/20	12	105.37	3	104.50	105.00	9	12,853	0.07%
2022/09/16	0.3	106.17	7	105.79	105.50	-6.7	13,033	-0.05%
2022/09/15	2	109.50	0.1	110.00	108.00	1.9	13,263	0.01%
2022/09/14	60	109.37	59	108.58	109.50	1	13,373	0.01%
2022/09/13	4	112.00	1	111.00	111.50	3	13,424	0.02%
2022/09/12	0	114.00	2.1	114.25	114.00	-2	13,462	-0.02%
2022/09/08	1	110.00	1	112.00	111.50	0	13,670	0.00%
2022/09/07	2.2	106.33	2	109.98	108.50	0.2	13,949	0.00%
2022/09/06	2	112.25	4	112.00	112.00	-2	14,099	-0.01%
2022/09/05	5	111.51	5	114.20	111.50	0	14,128	0.00%
2022/09/02	5	111.80	0.2	112.00	111.50	4.9	14,070	0.03%
2022/09/01	43.1	114.09	25	113.18	111.50	18.1	13,951	0.13%
2022/08/31	3	121.67	0	0.00	123.00	3	13,744	0.02%
2022/08/30	5	122.30	0	0.00	122.50	5	13,797	0.04%
2022/08/29	3.1	120.39	3	121.67	121.50	0.1	13,856	0.00%
2022/08/26	13	128.62	7	127.43	127.00	6	13,872	0.04%
2022/08/25	1	127.00	2	128.75	129.00	-1	13,911	-0.01%
2022/08/24	2.1	126.26	1	126.50	125.50	1.1	14,102	0.01%
2022/08/23	9.1	131.19	5	132.00	128.50	4.1	14,148	0.03%
2022/08/22	9.1	137.67	46	138.35	136.50	-37	14,263	-0.26%
2022/08/19	15	136.87	15	136.47	137.00	0	14,409	0.00%
2022/08/18	54	133.43	53	131.93	134.00	1	14,598	0.01%
2022/08/17	0	0.00	7	134.07	133.00	-7	14,786	-0.05%
2022/08/16	6	135.50	9.5	134.89	134.00	-3.5	14,910	-0.02%
2022/08/15	7	135.43	6	135.42	135.50	1	14,923	0.01%
2022/08/12	5	131.50	8	131.25	131.00	-3	14,717	-0.02%
2022/08/11	0.2	128.65	0	0.00	128.00	0.2	14,565	0.00%
2022/08/10	25.1	128.16	23	128.83	125.50	2.1	14,606	0.01%
2022/08/09	12.1	127.14	13	128.96	129.50	-0.9	14,629	-0.01%
2022/08/08	115.3	128.09	113	126.12	129.00	2.2	14,652	0.02%	大買/大賣/
2022/08/05	25	125.44	28	125.70	126.50	-3	14,664	-0.02%
2022/08/04	36.3	121.97	38	122.39	121.00	-1.7	14,570	-0.01%
2022/08/03	37.4	126.28	22	125.73	124.00	15.4	14,372	0.11%
2022/08/02	33.2	129.24	36	129.85	130.00	-2.8	14,162	-0.02%
2022/08/01	40	134.11	38	134.88	134.00	2	14,122	0.01%
2022/07/29	5	135.40	22	135.91	136.00	-17	14,179	-0.12%
2022/07/28	34	132.53	4	132.63	130.50	30	14,090	0.21%
2022/07/27	3	146.83	11	147.50	149.00	-8	13,770	-0.06%
2022/07/26	17	145.38	10	144.45	141.50	7	13,583	0.05%
2022/07/25	2	143.00	5	144.40	146.00	-3	13,607	-0.02%
2022/07/22	3	145.00	5	145.10	145.00	-2	13,846	-0.01%
2022/07/21	8	144.31	9	144.60	145.00	-1	14,210	-0.01%
2022/07/20	8	138.56	10	139.50	138.50	-2	14,200	-0.01%
2022/07/19	37	136.84	7	136.64	134.50	30	14,036	0.21%
2022/07/18	87	137.47	69.2	136.31	137.00	17.8	14,026	0.13%
2022/07/15	60	132.67	59	133.08	133.50	1	13,869	0.01%
2022/07/14	59	132.19	63	131.38	133.50	-4	13,727	-0.03%
2022/07/13	5	130.90	4.2	131.27	128.50	0.8	13,674	0.01%
2022/07/12	21.2	127.08	19	127.18	126.00	2.2	13,583	0.02%
2022/07/11	11	133.64	12	134.79	134.00	-1	13,473	-0.01%
2022/07/08	12	135.04	8	137.00	135.00	4	13,560	0.03%
2022/07/07	16	133.44	16.2	130.23	134.00	-0.2	13,480	0.00%
2022/07/06	20.2	129.79	20	130.70	127.50	0.2	13,380	0.00%
2022/07/05	31	131.85	31	130.45	133.00	0	13,413	0.00%
2022/07/04	7	130.78	9	130.94	130.50	-2	13,325	-0.01%
2022/07/01	16.6	132.01	13	131.43	130.00	3.6	13,481	0.03%
2022/06/30	8	142.31	8	142.69	142.50	0	13,388	0.00%
2022/06/29	1.1	141.50	19	141.95	143.00	-17.9	13,495	-0.13%
2022/06/28	33.2	144.29	21	143.71	144.00	12.2	13,495	0.09%
2022/06/27	32	150.28	19	150.94	151.00	13	13,503	0.10%
2022/06/24	23	142.00	31	143.21	142.50	-8	13,538	-0.06%
2022/06/23	49.3	140.93	71.7	139.59	138.50	-22.4	13,436	-0.17%
2022/06/22	16	146.91	4	147.25	145.00	12	13,301	0.09%
2022/06/21	29	150.52	21	150.43	153.00	8	13,194	0.06%
2022/06/20	3	145.83	2	143.75	143.00	1	13,158	0.01%
2022/06/17	35	146.27	41	143.93	148.00	-6	13,111	-0.05%
2022/06/16	38.3	147.63	58	147.75	143.00	-19.7	13,017	-0.15%
2022/06/15	65.8	154.34	37	153.77	148.00	28.8	12,813	0.23%
2022/06/14	13.1	158.73	12	160.38	163.00	1.1	12,769	0.01%
2022/06/13	14.4	161.43	49	162.67	161.00	-34.6	12,835	-0.27%
2022/06/10	76.1	167.93	75	166.91	168.00	1.1	12,980	0.01%
2022/06/09	29	168.83	26	171.12	167.50	3	12,990	0.02%
2022/06/08	40	169.44	25	169.58	168.50	15	12,915	0.12%
2022/06/07	22	167.82	8	167.81	166.50	14	12,937	0.11%
2022/06/06	6	169.83	6	168.67	170.00	0	13,001	0.00%
2022/06/02	44	167.02	57	166.54	167.50	-13	13,095	-0.10%
2022/06/01	37.5	167.53	13	167.50	166.00	24.5	13,153	0.19%
2022/05/31	15	171.93	16	172.78	175.00	-1	13,006	-0.01%
2022/05/30	106	172.25	119.2	171.23	172.50	-13.2	12,960	-0.10%	大買/大賣/
2022/05/27	66	160.91	89	162.98	160.50	-23	12,843	-0.18%
2022/05/26	78.3	158.51	77	155.74	156.50	1.3	13,010	0.01%
2022/05/25	68.1	159.62	45	160.03	164.50	23.1	13,056	0.18%
2022/05/24	26.1	164.47	70	162.01	160.50	-43.9	12,946	-0.34%
2022/05/23	3	171.83	10	173.25	171.50	-7	12,797	-0.05%
2022/05/20	11.1	171.13	11	171.00	169.00	0.1	12,785	0.00%
2022/05/19	8	170.75	4	171.00	173.50	4	12,806	0.03%
2022/05/18	12	175.83	9	177.11	175.00	3	12,902	0.02%
2022/05/17	49	173.76	47	171.60	174.00	2	12,822	0.02%
2022/05/16	48	173.98	1	170.61	169.50	47	12,833	0.37%
2022/05/13	1	169.00	6	172.33	172.50	-5	12,711	-0.04%
2022/05/12	7	167.00	2	167.50	164.00	5	12,656	0.04%
2022/05/11	5	170.10	0	0.00	168.00	5	12,661	0.04%
2022/05/10	14	167.56	10	168.85	172.00	4	12,687	0.03%
2022/05/09	10	169.30	19	169.79	166.50	-9	12,792	-0.07%
2022/05/06	29	171.26	15	171.40	170.50	14	12,849	0.11%
2022/05/05	11	182.36	14	184.57	181.00	-3	12,688	-0.02%
2022/05/04	45	177.49	46	178.26	177.00	-1	12,499	-0.01%
2022/05/03	2	173.00	15	170.90	175.00	-13	12,356	-0.11%
2022/04/29	90	169.08	92.2	169.11	171.50	-2.2	12,334	-0.02%
2022/04/28	49	160.92	45	161.79	160.50	4	12,098	0.03%
2022/04/27	13.1	163.00	16.1	162.10	167.50	-3.1	11,828	-0.03%
2022/04/26	42.1	176.05	31	170.87	168.50	11.1	11,380	0.10%
2022/04/25	5	175.69	3.3	175.55	178.00	1.7	11,284	0.02%
2022/04/22	11	187.00	6	184.33	184.00	5	11,231	0.04%
2022/04/21	4	195.00	9	195.39	197.00	-5	11,195	-0.04%
2022/04/20	1	191.00	1	193.00	192.50	0	11,212	0.00%
2022/04/19	1	189.00	3	188.51	188.50	-2	11,181	-0.02%
2022/04/18	1	175.19	5	181.90	184.00	-4	11,184	-0.04%
2022/04/15	2	182.00	1	182.00	181.00	1	11,315	0.01%
2022/04/14	7	188.29	8	191.75	189.50	-1	11,392	-0.01%
2022/04/13	4	183.00	1	185.50	187.00	3	11,354	0.03%
2022/04/12	3	187.00	4	186.63	185.50	-1	11,335	-0.01%
2022/04/11	11	183.86	5	184.40	182.50	6	11,225	0.05%
2022/04/08	1.7	193.21	8	195.69	192.00	-6.3	11,119	-0.06%
2022/04/07	12	199.46	6	195.50	192.50	6	11,093	0.05%
2022/04/06	6	199.92	9	202.00	205.00	-3	10,782	-0.03%
2022/04/01	10	201.40	10.1	200.12	202.50	-0.1	10,648	0.00%
2022/03/31	8	193.44	9	194.28	194.50	-1	10,713	-0.01%
2022/03/30	15	199.33	13	198.19	198.00	2	10,682	0.02%
2022/03/29	12	197.46	9.1	194.20	193.50	2.9	10,621	0.03%
2022/03/28	3.2	197.36	2	199.25	201.00	1.2	10,430	0.01%
2022/03/25	7.1	202.93	1	203.50	203.00	6.1	10,409	0.06%
2022/03/24	1	198.54	2	200.75	202.00	-1	10,308	-0.01%
2022/03/23	5.2	199.37	3	201.48	199.50	2.2	10,287	0.02%
2022/03/22	3	190.50	6	192.42	193.50	-3	10,185	-0.03%
2022/03/21	2	191.00	2	192.75	192.00	0	10,192	0.00%
2022/03/18	44	183.84	38	184.41	188.00	6	10,105	0.06%
2022/03/17	40	178.25	42	181.32	186.50	-2	10,020	-0.02%
2022/03/16	8.3	171.87	8	172.63	172.50	0.3	9,818	0.00%
2022/03/15	8.2	178.45	4	175.50	172.00	4.2	9,746	0.04%
2022/03/14	4.1	189.21	3	187.50	188.00	1.1	9,658	0.01%
2022/03/11	2	189.50	1	193.00	193.00	1	9,703	0.01%
2022/03/10	6.2	195.83	5	194.20	197.00	1.2	9,742	0.01%
2022/03/09	2	185.50	2	190.25	186.00	0	9,942	0.00%
2022/03/08	2.1	187.74	3	186.67	185.50	-0.9	10,028	-0.01%
2022/03/07	5.2	201.11	1.2	199.69	197.00	4	9,976	0.04%
2022/03/04	2	219.00	3	217.67	217.50	-1	10,116	-0.01%
2022/03/03	5	219.90	2.2	218.73	217.00	2.9	10,209	0.03%
2022/03/02	14.1	222.54	11	219.64	222.50	3.1	10,300	0.03%
2022/03/01	5.1	229.82	5	232.50	224.50	0.1	10,268	0.00%
2022/02/25	1.3	224.00	5.7	222.09	227.00	-4.4	9,965	-0.04%
2022/02/24	19.2	214.51	19	211.18	212.00	0.2	9,643	0.00%
2022/02/23	0.1	214.58	1	214.00	213.50	-0.9	9,527	-0.01%
2022/02/22	1.2	210.30	6	210.92	210.00	-4.9	9,546	-0.05%
2022/02/21	1.2	215.07	0	0.00	216.50	1.2	9,569	0.01%
2022/02/17	8	219.50	1	218.50	214.50	7	9,695	0.07%
2022/02/16	13	221.58	10	219.50	217.50	3	9,885	0.03%
2022/02/15	3	215.83	5	218.40	215.50	-2	9,957	-0.02%
2022/02/14	0	0.00	1	215.00	215.50	-1	10,091	-0.01%
2022/02/11	1	223.00	2	222.25	221.50	-1	10,208	-0.01%
2022/02/10	4.1	221.61	5	223.30	221.00	-0.9	10,273	-0.01%
2022/02/09	6.2	211.98	11	219.86	224.50	-4.8	10,328	-0.05%
2022/02/08	9.1	206.22	9	210.06	210.00	0.1	10,357	0.00%
2022/02/07	2	199.00	1	199.00	202.50	1	10,415	0.01%
2022/01/26	3	201.17	5	202.10	201.50	-2	10,728	-0.02%
2022/01/25	10	202.15	6	199.83	198.00	4	11,165	0.04%
2022/01/24	1	204.70	1	205.51	206.00	0	11,590	0.00%
2022/01/21	8	206.63	8	203.56	200.50	0	12,083	0.00%
2022/01/20	5	209.70	4	210.00	213.00	1	12,331	0.01%
2022/01/19	3	212.83	1	213.00	213.00	2	13,147	0.02%
2022/01/18	17.3	218.26	15	219.57	217.50	2.3	13,603	0.02%
2022/01/17	4.1	203.73	1	204.08	208.50	3	13,734	0.02%
2022/01/14	7.1	196.86	5	195.80	201.00	2.1	14,096	0.01%
2022/01/13	3	199.17	2	201.00	200.50	1	14,596	0.01%
2022/01/12	2	202.50	7	203.00	201.00	-5	15,503	-0.03%
2022/01/11	11	202.68	9	202.83	200.00	2	15,874	0.01%
2022/01/10	15.1	206.44	9	205.44	206.50	6.1	16,040	0.04%
2022/01/07	7.1	215.58	4	212.63	212.50	3.1	16,284	0.02%
2022/01/06	3	225.50	4	225.63	228.00	-1	16,485	-0.01%
2022/01/05	7	232.00	4	229.38	230.00	3	16,749	0.02%
2022/01/03	1	239.50	0	0.00	236.00	1	17,532	0.01%
2021/12/30	3	238.00	3	235.67	233.00	0	17,819	0.00%
2021/12/28	0	0.00	3	239.00	239.50	-3	18,294	-0.02%
2021/12/27	5	242.60	2.1	238.05	237.00	2.9	18,566	0.02%
2021/12/24	2.1	238.21	2	239.00	238.50	0.1	18,515	0.00%
2021/12/23	1	237.00	11	237.36	237.50	-10	18,745	-0.05%
2021/12/22	3	231.33	6	232.50	232.00	-3	18,920	-0.02%
2021/12/21	1	229.00	1	229.00	229.00	0	19,147	0.00%
2021/12/20	3	229.50	1	226.50	226.50	2	19,327	0.01%
2021/12/17	1	234.00	2	231.50	231.00	-1	19,509	-0.01%
2021/12/16	0	0.00	1	231.97	233.50	-1	19,787	-0.01%
2021/12/15	3.1	222.27	8	223.38	227.00	-4.9	19,869	-0.02%
2021/12/14	3.3	222.98	2	222.00	220.00	1.3	19,971	0.01%
2021/12/13	1	228.00	1	229.50	230.50	0	20,096	0.00%
2021/12/10	1.1	223.18	0	0.00	225.50	1.1	20,165	0.01%
2021/12/09	11	232.95	5	230.40	229.50	6	20,198	0.03%
2021/12/08	1	234.00	4	236.75	237.00	-3	20,324	-0.01%
2021/12/07	7.1	231.51	2	230.25	228.00	5.1	20,560	0.02%
2021/12/06	3.1	233.87	1.1	235.50	237.00	2	20,856	0.01%
2021/12/03	7	240.71	24	241.31	241.00	-17	21,325	-0.08%
2021/12/02	4	226.00	4	230.50	230.00	0	21,728	0.00%
2021/12/01	10	229.85	2.1	232.04	228.00	7.9	22,102	0.04%
2021/11/30	3.1	237.78	4.2	239.67	240.50	-1.1	22,466	0.00%
2021/11/29	2.1	224.43	1	230.50	234.00	1.1	22,504	0.00%
2021/11/26	7.1	233.76	3	234.33	231.00	4.1	22,542	0.02%
2021/11/25	7.2	238.94	9	239.39	239.00	-1.9	22,725	-0.01%
2021/11/24	5.1	236.01	9	238.33	234.50	-4	22,834	-0.02%
2021/11/22	2	231.75	2	233.50	238.00	0	23,423	0.00%
2021/11/19	1	235.50	0	0.00	235.00	1	23,817	0.00%
2021/11/18	3	235.67	1.5	236.50	236.50	1.5	24,138	0.01%
2021/11/17	2	234.50	5.2	235.86	243.00	-3.2	24,245	-0.01%
2021/11/16	12.3	234.77	3	236.83	236.00	9.3	24,279	0.04%
2021/11/15	21	247.93	8	249.88	243.00	13	24,276	0.05%
2021/11/12	1.1	253.00	4.3	251.94	251.00	-3.2	24,240	-0.01%
2021/11/11	11.1	248.29	2	244.00	243.50	9.1	24,079	0.04%
2021/11/10	2	243.00	4	246.38	250.00	-2	23,974	-0.01%
2021/11/09	1	246.00	2	247.00	243.50	-1	23,930	0.00%
2021/11/08	3.1	242.66	5	242.60	242.50	-2	23,982	-0.01%
2021/11/05	5	246.10	4	246.38	249.50	1	23,957	0.00%
2021/11/04	14.1	241.98	17.2	243.35	242.00	-3.1	23,880	-0.01%
2021/11/03	3.2	230.41	27.1	239.37	241.50	-23.9	23,773	-0.10%
2021/11/02	23.3	238.49	7.1	236.89	233.00	16.2	23,548	0.07%
2021/11/01	25.5	246.24	16	245.50	239.50	9.5	23,279	0.04%
2021/10/29	33	246.18	35.1	247.06	244.00	-2.1	22,958	-0.01%
2021/10/28	10.1	247.47	8	245.88	246.50	2.1	22,556	0.01%
2021/10/27	16	248.41	30.1	249.12	249.50	-14.1	22,275	-0.06%
2021/10/26	33	244.18	19	240.29	236.00	14	21,599	0.06%
2021/10/25	9	239.11	13	241.46	245.00	-4	21,430	-0.02%
2021/10/22	19	237.32	20	238.25	236.50	-1	21,501	0.00%
2021/10/21	22	237.91	14	235.96	233.00	8	21,414	0.04%
2021/10/20	33	239.94	34	242.57	248.00	-1	20,975	0.00%
2021/10/19	3	231.00	8	236.00	237.50	-5	20,214	-0.02%
2021/10/18	3	214.33	4	213.25	216.00	-1	20,181	0.00%
2021/10/15	7	209.43	40	211.95	210.00	-33	20,158	-0.16%
2021/10/14	20	202.28	18	203.25	200.00	2	19,953	0.01%
2021/10/13	41	208.55	6.1	206.88	203.00	35	19,745	0.18%
2021/10/12	9	219.94	6	217.42	219.00	3	19,609	0.02%
2021/10/08	25.1	214.35	28	217.11	221.00	-3	19,698	-0.01%
2021/10/07	18	206.08	49	208.67	211.00	-31	19,487	-0.16%
2021/10/06	8.1	196.34	5	194.60	192.00	3.1	19,542	0.02%
2021/10/05	78	199.53	76.2	194.92	201.50	1.8	19,785	0.01%
2021/10/04	13	197.65	86	192.51	191.00	-73	19,784	-0.37%
2021/10/01	5	198.80	7.1	200.72	200.50	-2.1	20,020	-0.01%
2021/09/30	6	197.58	11	200.45	202.00	-5	20,296	-0.02%
2021/09/29	17	196.38	8	197.31	193.00	9	20,608	0.04%
2021/09/28	16	200.22	19	199.87	207.00	-3	20,728	-0.01%
2021/09/27	23.1	210.07	5	210.50	206.50	18.1	20,624	0.09%
2021/09/24	8.2	217.66	6.4	217.42	217.00	1.8	20,506	0.01%
2021/09/23	14	213.86	19	212.87	215.00	-5	20,337	-0.02%
2021/09/22	17	203.56	3	207.00	204.00	14	20,080	0.07%
2021/09/17	2.2	207.36	24	212.27	212.00	-21.8	20,105	-0.11%
2021/09/16	20	205.18	8	205.94	205.00	12	20,087	0.06%
2021/09/15	5	198.80	6.3	202.23	204.00	-1.3	20,140	-0.01%
2021/09/14	4	205.00	3	203.67	202.50	1	20,576	0.00%
2021/09/13	6.2	204.10	8.1	205.12	202.50	-1.9	21,004	-0.01%
2021/09/10	11.1	205.16	13.2	204.88	209.50	-2.1	21,183	-0.01%
2021/09/09	17	201.91	20	201.65	204.00	-3	21,152	-0.01%
2021/09/08	40.3	207.09	9.1	204.86	200.50	31.3	20,915	0.15%
2021/09/07	47	218.43	32.5	220.71	222.50	14.5	20,466	0.07%
2021/09/06	53.1	223.56	15	225.13	229.00	38.1	19,797	0.19%
2021/09/03	28.1	214.32	37	210.14	219.00	-8.9	19,314	-0.05%
2021/09/02	7.1	202.67	6.1	204.32	202.50	1	18,905	0.01%
2021/09/01	3	198.17	4.1	198.53	198.00	-1.1	18,890	-0.01%
2021/08/31	13	199.50	10	196.05	200.50	3	19,285	0.02%
2021/08/30	5.7	202.99	4	203.02	205.00	1.6	19,724	0.01%
2021/08/27	16.1	203.36	18.2	204.18	202.00	-2.1	19,769	-0.01%
2021/08/26	18.2	191.43	13.1	193.19	196.00	5.1	19,606	0.03%
2021/08/25	6	195.00	16.1	195.69	195.50	-10.1	19,482	-0.05%
2021/08/24	16	184.53	5	186.00	185.00	11	19,144	0.06%
2021/08/23	1	177.00	17	183.47	184.50	-16	18,981	-0.08%
2021/08/20	10	168.50	15	168.13	168.00	-5	18,870	-0.03%
2021/08/19	11	165.59	2	159.75	159.00	9	18,780	0.05%
2021/08/18	0	0.00	2	170.25	172.50	-2	18,751	-0.01%
2021/08/17	15	171.63	15	174.07	165.50	0	18,722	0.00%
2021/08/16	5	171.60	4.3	173.18	172.50	0.7	18,727	0.00%
2021/08/13	15.2	174.07	8.2	173.43	174.50	7	18,812	0.04%
2021/08/12	4.1	178.41	9.1	179.07	180.00	-5	18,829	-0.03%
2021/08/11	10.2	174.73	3	171.33	170.50	7.2	18,676	0.04%
2021/08/10	3	169.67	4	174.00	181.00	-1	18,783	-0.01%
2021/08/09	2	176.75	2	176.75	176.00	0	18,841	0.00%
2021/08/06	4	181.88	2	181.00	181.50	2	18,864	0.01%
2021/08/05	8	186.00	11	186.32	186.50	-3	18,898	-0.02%
2021/08/04	9	187.22	6	184.17	182.00	3	18,944	0.02%
2021/08/03	6	187.75	4.5	188.33	190.00	1.5	18,935	0.01%
2021/08/02	3.1	182.70	4	184.88	188.00	-0.9	18,806	0.00%
2021/07/30	9.1	187.75	5	188.90	184.00	4.1	18,849	0.02%
2021/07/29	9	192.94	12.5	190.68	194.00	-3.5	18,762	-0.02%
2021/07/28	10	175.90	6	180.33	179.50	4	18,481	0.02%
2021/07/27	4	193.50	4.6	189.44	184.00	-0.6	18,249	0.00%
2021/07/26	9.3	196.13	7	195.71	197.00	2.3	18,009	0.01%
2021/07/23	6.8	201.30	4	203.87	199.50	2.7	17,961	0.02%
2021/07/22	14.1	200.05	16.1	203.40	209.50	-2	18,108	-0.01%
2021/07/21	15.1	193.95	15	189.53	190.50	0.1	17,898	0.00%
2021/07/20	4	190.88	4.3	191.08	186.00	-0.3	17,766	0.00%
2021/07/19	2	187.50	3	189.00	186.50	-1	17,608	-0.01%
2021/07/16	61.3	189.14	64.1	187.85	193.00	-2.8	17,533	-0.02%
2021/07/15	19.1	193.58	9	191.11	195.50	10.1	17,337	0.06%
2021/07/14	11	183.59	14	184.32	181.00	-3	16,919	-0.02%
2021/07/13	38	180.92	34	176.90	176.50	4	16,770	0.02%
2021/07/12	12	182.54	13.1	180.64	188.50	-1.1	16,627	-0.01%
2021/07/09	42.1	173.45	62	171.97	176.00	-19.9	16,335	-0.12%
2021/07/08	25	171.00	12	170.21	174.00	13	16,122	0.08%
2021/07/07	10	161.90	11	160.45	159.00	-1	15,711	-0.01%
2021/07/06	15	155.10	10	156.50	159.00	5	15,290	0.03%
2021/07/05	12	139.50	13.1	146.94	150.00	-1.1	14,862	-0.01%
2021/07/02	4	134.50	7.2	135.66	136.50	-3.2	14,581	-0.02%
2021/07/01	6	129.75	5.2	130.78	130.00	0.9	14,533	0.01%
2021/06/30	1.1	131.00	1	135.00	135.00	0.1	14,662	0.00%
2021/06/29	1.1	131.48	1	131.00	131.00	0.1	14,834	0.00%
2021/06/28	39.1	132.05	42	131.95	131.50	-3	15,167	-0.02%
2021/06/25	7.1	138.19	12	138.25	136.50	-4.9	15,362	-0.03%
2021/06/24	8	138.50	5.4	139.00	136.50	2.6	15,430	0.02%
2021/06/23	25.5	137.70	16	135.84	137.00	9.5	15,546	0.06%
2021/06/22	9	132.11	16.6	134.21	137.50	-7.6	15,065	-0.05%
2021/06/21	9	127.89	7	128.21	125.00	2	14,550	0.01%
2021/06/18	5	125.40	7	126.29	124.50	-2	14,173	-0.01%
2021/06/17	3	122.00	10	121.15	122.00	-7	13,875	-0.05%
2021/06/16	5	117.90	2	119.75	115.50	3	13,705	0.02%
2021/06/15	2	119.25	3	119.33	118.50	-1	13,595	-0.01%
2021/06/11	7	121.07	3	118.50	118.00	4	13,544	0.03%
2021/06/10	6	121.75	10	120.80	121.50	-4	13,417	-0.03%
2021/06/09	19	121.74	27	123.04	121.50	-8	13,330	-0.06%
2021/06/08	32	125.08	41	125.35	122.00	-9	13,062	-0.07%
2021/06/07	47	121.59	28	121.66	126.00	19	12,554	0.15%
2021/06/04	29	116.22	32	116.42	116.00	-3	11,828	-0.03%
2021/06/03	10	117.85	16	113.44	118.50	-6	11,556	-0.05%
2021/06/02	8	109.88	1	108.50	108.50	7	11,197	0.06%
2021/06/01	3	110.00	1	110.50	109.50	2	11,169	0.02%
2021/05/31	5	107.80	36	110.13	109.50	-31	11,115	-0.28%
2021/05/28	4	103.50	8	104.88	104.50	-4	10,979	-0.04%
2021/05/27	6	101.25	3	103.00	103.00	3	10,978	0.03%
2021/05/26	10	105.80	9	103.61	104.50	1	10,998	0.01%
2021/05/25	6	101.80	13	102.58	104.50	-7	11,058	-0.06%
2021/05/24	8	94.71	7	95.17	96.00	1	11,321	0.01%
2021/05/21	2	94.05	4	94.80	94.40	-2	11,439	-0.02%
2021/05/20	6	90.83	3	90.03	88.20	3	11,606	0.03%
2021/05/19	2	94.00	0	0.00	94.00	2	11,700	0.02%
2021/05/18	20	95.14	23	93.75	94.20	-3	11,978	-0.03%
2021/05/17	17	92.34	24	91.39	90.20	-7	12,115	-0.06%
2021/05/14	24	90.93	29	90.91	89.20	-5	12,079	-0.04%
2021/05/13	13	86.73	10	88.82	86.10	3	12,285	0.02%
2021/05/12	13	87.27	21	85.05	87.40	-8	12,262	-0.07%
2021/05/11	6	94.22	6	91.30	88.00	0	12,169	0.00%
2021/05/10	14	98.23	10	96.68	96.20	4	12,243	0.03%
2021/05/07	30	99.43	36	100.45	100.50	-6	12,339	-0.05%
2021/05/06	2	95.60	2	97.25	95.50	0	12,339	0.00%
2021/05/05	12	97.86	11	96.92	95.00	1	12,391	0.01%
2021/05/04	12	98.28	11	97.12	97.60	1	12,417	0.01%
2021/05/03	22	102.02	11	101.64	102.00	11	12,442	0.09%
2021/04/29	8	109.25	1	105.50	105.50	7	12,594	0.06%
2021/04/28	5	110.20	7	112.14	109.00	-2	12,756	-0.02%
2021/04/27	11	106.45	5	106.40	107.50	6	12,631	0.05%
2021/04/26	10	111.50	9	110.89	111.00	1	12,451	0.01%
2021/04/23	4	111.38	4	112.88	113.00	0	12,412	0.00%
2021/04/22	4	110.13	2	113.75	108.50	2	12,462	0.02%
2021/04/21	2	111.00	0	0.00	111.00	2	12,475	0.02%
2021/04/20	3	112.33	3	113.83	114.00	0	12,822	0.00%
2021/04/19	10	115.00	6.1	115.22	113.00	3.9	13,083	0.03%
2021/04/16	4	115.25	6	114.58	116.50	-2	13,118	-0.02%
2021/04/15	3	110.83	6	108.75	110.50	-3	12,997	-0.02%
2021/04/14	4	104.50	7	105.86	104.50	-3	13,102	-0.02%
2021/04/13	10	108.70	3	108.33	107.50	7	13,201	0.05%
2021/04/12	2.1	111.21	4	111.38	112.00	-1.9	13,332	-0.01%
2021/04/09	4	112.88	6	113.17	112.00	-2	13,534	-0.01%
2021/04/08	15	113.97	15	112.13	112.00	0	13,409	0.00%
2021/04/07	16	113.16	0	0.00	115.00	16	13,361	0.12%
2021/04/06	1	110.00	4.2	116.19	116.00	-3.2	13,343	-0.02%
2021/04/01	3	108.67	1	109.50	109.50	2	13,182	0.02%
2021/03/31	1.5	110.35	18	111.53	112.00	-16.5	12,952	-0.13%
2021/03/30	10	106.60	6	106.33	105.50	4	12,575	0.03%
2021/03/29	6	102.17	9	101.28	100.50	-3	12,244	-0.02%
2021/03/26	10	99.32	20	100.67	102.50	-10	12,027	-0.08%
2021/03/25	2	93.85	1	95.50	93.30	1	11,722	0.01%
2021/03/24	12	93.52	4	93.48	93.30	8	11,666	0.07%
2021/03/22	0	0.00	1	90.70	91.50	-1	11,766	-0.01%
2021/03/19	3	90.17	2	90.60	90.60	1	11,844	0.01%
2021/03/18	9	93.66	10	93.32	93.40	-1	11,924	-0.01%
2021/03/17	1	92.50	1	93.80	92.70	0	12,204	0.00%
2021/03/16	1	94.70	3	93.40	93.30	-2	12,264	-0.02%
2021/03/12	5	96.20	5	95.80	95.00	0	12,394	0.00%
2021/03/11	2	94.35	3	94.47	94.90	-1	12,461	-0.01%
2021/03/10	2	94.05	8	92.89	94.90	-6	12,435	-0.05%
2021/03/09	7	90.56	1	89.50	89.60	6	12,473	0.05%
2021/03/08	2	92.80	5	93.24	92.20	-3	12,630	-0.02%
2021/03/05	1	92.60	1	92.90	91.10	0	13,043	0.00%
2021/03/04	2	93.10	5	92.80	92.00	-3	13,503	-0.02%
2021/03/03	1	90.90	1	92.00	92.00	0	14,129	0.00%
2021/03/02	3	95.60	3	94.10	93.60	0	14,989	0.00%
2021/02/26	7	97.67	4	96.60	96.10	3	15,742	0.02%
2021/02/25	7	99.03	7	98.23	99.50	0	16,067	0.00%
2021/02/24	25	100.40	29	98.04	96.50	-4	15,944	-0.03%
2021/02/23	4	97.55	6.1	95.82	95.30	-2.1	15,577	-0.01%
2021/02/22	15.1	96.19	16	98.12	98.50	-0.9	15,472	-0.01%
2021/02/19	4	91.90	12	92.53	93.00	-8	15,248	-0.05%
2021/02/18	7	88.23	26	90.09	91.30	-19	15,315	-0.12%
2021/02/17	7	84.50	15	85.21	88.30	-8	15,075	-0.05%
2021/02/05	7	80.84	3	81.20	80.30	4	14,865	0.03%
2021/02/04	10	78.66	6	80.72	82.00	4	14,829	0.03%
2021/02/03	1	79.50	26	77.81	79.10	-25	14,645	-0.17%
2021/02/02	13	75.23	6	75.80	75.50	7	14,931	0.05%
2021/02/01	12	74.43	1	79.20	74.30	11	14,977	0.07%
2021/01/29	14	79.99	7	79.14	78.10	7	15,047	0.05%
2021/01/28	5	83.02	1	82.00	81.60	4	15,432	0.03%
2021/01/27	15	85.73	4	86.70	85.50	11	16,075	0.07%
2021/01/26	4	87.68	7.2	88.80	87.10	-3.2	16,288	-0.02%
2021/01/25	9.1	88.33	0.2	91.50	87.90	8.9	16,816	0.05%
2021/01/22	6.3	89.68	15.8	91.12	91.50	-9.5	16,867	-0.06%
2021/01/21	10.7	89.84	12	90.58	89.30	-1.3	17,204	-0.01%
2021/01/20	6	89.05	2	90.80	87.20	4	17,173	0.02%
2021/01/19	0	88.20	0	0.00	87.70	0	17,140	0.00%
2021/01/18	6	88.00	1	86.90	88.10	5	17,175	0.03%
2021/01/15	0	88.90	13	87.58	88.30	-13	17,186	-0.08%
2021/01/14	8	88.28	3	88.47	87.70	5	17,319	0.03%
2021/01/13	8	90.98	9	92.44	89.10	-1	17,321	-0.01%
2021/01/12	9.2	89.36	10	90.09	90.00	-0.8	17,027	0.00%
2021/01/11	4	88.70	5	87.72	88.70	-1	16,874	-0.01%
2021/01/08	6.1	86.89	45	86.54	86.20	-38.9	16,876	-0.23%
2021/01/07	11	87.36	18	87.47	88.20	-7	17,285	-0.04%
2021/01/06	45	85.26	55	85.79	85.00	-10	17,545	-0.06%
2021/01/05	55	85.14	18	86.16	85.80	37	17,390	0.21%
2021/01/04	1	85.30	7	85.10	85.00	-6	17,323	-0.03%
2020/12/31	1	81.30	0	0.00	80.90	1	17,264	0.01%
2020/12/30	3	80.40	2	80.75	80.50	1	17,305	0.01%
2020/12/29	3	80.63	0	0.00	80.40	3	17,324	0.02%
2020/12/28	2	80.50	1	80.50	80.50	1	17,313	0.01%
2020/12/25	6	82.18	3	82.63	81.40	3	17,307	0.02%
2020/12/24	4	81.98	0	0.00	82.50	4	17,381	0.02%
2020/12/23	4	81.13	5	81.66	82.00	-1	17,506	-0.01%
2020/12/22	5	81.40	2	80.80	80.00	3	17,610	0.02%
2020/12/21	4	81.18	6.2	81.78	82.20	-2.2	17,662	-0.01%
2020/12/18	0	0.00	3	84.20	84.40	-3	17,650	-0.02%
2020/12/17	3.2	84.20	0	0.00	84.00	3.2	17,731	0.02%
2020/12/16	0	0.00	1	85.20	84.70	-1	17,683	-0.01%
2020/12/15	5	84.54	1	84.90	84.00	4	17,650	0.02%
2020/12/14	6	85.92	9	85.66	86.30	-3	17,707	-0.02%
2020/12/11	13	86.22	10	83.97	83.60	3	17,937	0.02%
2020/12/10	8	84.88	5	84.52	84.20	3	18,101	0.02%
2020/12/09	3	86.03	1	85.70	85.70	2	18,131	0.01%
2020/12/08	2	86.75	2	86.60	86.70	0	18,114	0.00%
2020/12/07	2	86.15	2	86.55	85.50	0	18,060	0.00%
2020/12/04	2	85.90	3	85.80	85.90	-1	17,952	-0.01%
2020/12/03	20	85.27	21	85.18	87.10	-1	17,902	-0.01%
2020/12/02	6	86.15	4	86.50	86.80	2	17,932	0.01%
2020/12/01	23	86.61	39	87.04	85.80	-16	17,834	-0.09%
2020/11/30	21	92.44	32	92.38	90.70	-11	17,563	-0.06%
2020/11/27	26	92.22	12	92.23	91.00	14	17,211	0.08%
2020/11/26	28	88.83	74	90.76	92.40	-46	16,793	-0.27%
2020/11/25	83	86.41	43	85.62	84.00	40	15,961	0.25%
2020/11/24	19	83.24	33	83.69	84.70	-14	15,358	-0.09%
2020/11/23	3	76.00	3	76.80	77.00	0	15,027	0.00%
2020/11/20	7	75.40	6	75.13	75.20	1	14,990	0.01%
2020/11/19	6	75.90	4	75.93	75.60	2	15,066	0.01%
2020/11/18	10	77.48	4	77.38	77.20	6	15,162	0.04%
2020/11/17	36	77.94	23	78.11	78.40	13	15,253	0.09%
2020/11/16	5	75.68	3	75.50	75.40	2	15,178	0.01%
2020/11/13	8	75.69	8	75.78	76.00	0	15,309	0.00%
2020/11/12	5	78.26	4	77.93	77.00	1	15,305	0.01%
2020/11/11	10	78.31	0	0.00	78.00	10	15,513	0.06%
2020/11/10	7	79.53	7	79.44	78.10	0	16,185	0.00%
2020/11/09	9	78.12	4	78.55	77.80	5	16,619	0.03%
2020/11/06	17	78.63	18	77.51	77.20	-1	17,036	-0.01%
2020/11/05	25	79.03	20	79.21	78.30	5	17,082	0.03%
2020/11/04	28	75.86	69	76.47	78.00	-41	16,720	-0.25%
2020/11/03	10	72.94	9	72.51	73.30	1	16,115	0.01%
2020/11/02	18	71.93	26	71.74	72.30	-8	15,984	-0.05%
2020/10/30	3	69.13	9	69.42	69.10	-6	15,737	-0.04%
2020/10/29	25	68.71	31	68.46	68.90	-6	15,809	-0.04%
2020/10/28	9	65.61	2	66.20	65.80	7	15,306	0.05%
2020/10/27	8	67.71	7	67.70	67.40	1	15,332	0.01%
2020/10/26	2	66.80	8	67.44	66.70	-6	15,433	-0.04%
2020/10/23	6	67.83	4	67.88	67.80	2	15,551	0.01%
2020/10/22	18	69.06	5	68.86	68.90	13	15,856	0.08%
2020/10/21	3	71.80	3	71.80	71.80	0	15,640	0.00%
2020/10/19	10	71.93	12	72.02	72.40	-2	15,732	-0.01%
2020/10/16	6	71.18	2	71.90	70.10	4	15,759	0.03%
2020/10/15	19	73.03	19	73.32	72.80	0	15,850	0.00%
2020/10/14	15	72.07	18	71.33	72.30	-3	15,363	-0.02%
2020/10/13	5	67.10	12	67.10	67.30	-7	14,959	-0.05%
2020/10/12	6	67.38	7	67.91	68.40	-1	14,992	-0.01%
2020/10/08	12	68.90	13	68.42	68.10	-1	15,011	-0.01%
2020/10/07	6	67.52	3	67.30	67.10	3	14,852	0.02%
2020/10/06	11	67.57	6	67.85	66.50	5	14,831	0.03%
2020/10/05	12	67.15	9	67.17	66.60	3	14,962	0.02%
2020/09/30	1	64.30	3	65.30	65.90	-2	15,080	-0.01%
2020/09/29	1	64.90	7	65.03	64.90	-6	15,146	-0.04%
2020/09/28	2	66.45	10	66.47	66.40	-8	15,193	-0.05%
2020/09/25	6	62.58	58	62.64	62.50	-52	15,142	-0.34%
2020/09/24	1	65.00	9	65.47	64.90	-8	15,156	-0.05%
2020/09/23	20	65.18	7	65.11	65.00	13	15,192	0.09%
2020/09/22	13	66.95	2	66.60	66.40	11	15,480	0.07%
2020/09/21	2	68.45	0	0.00	68.10	2	15,912	0.01%
2020/09/18	0	0.00	4	68.98	68.90	-4	16,263	-0.02%
2020/09/17	5	68.04	6	67.95	68.00	-1	16,280	-0.01%
2020/09/16	20	69.97	10	70.00	69.20	10	16,266	0.06%
2020/09/15	20	68.72	56	68.13	68.70	-36	16,187	-0.22%
2020/09/14	20	65.00	3	64.80	65.40	17	16,305	0.10%
2020/09/11	0	0.00	8	62.08	62.20	-8	16,451	-0.05%
2020/09/10	8	63.68	0	0.00	63.20	8	16,575	0.05%
2020/09/09	1	63.00	6	63.13	64.40	-5	16,862	-0.03%
2020/09/08	1	63.60	1	63.80	64.00	0	17,180	0.00%
2020/09/07	13	64.96	6	64.38	64.00	7	17,740	0.04%
2020/09/04	4	66.00	5	64.82	67.00	-1	18,605	-0.01%
2020/09/03	62	67.18	45	66.67	66.10	17	19,085	0.09%
2020/09/02	48	67.14	61	66.95	67.40	-13	18,943	-0.07%
2020/09/01	46	67.52	32	66.86	68.00	14	18,918	0.07%
2020/08/31	6	64.70	1	64.60	63.80	5	18,645	0.03%
2020/08/28	23	63.90	1	63.60	63.80	22	18,598	0.12%
2020/08/27	17	66.76	3	67.50	66.60	14	18,462	0.08%
2020/08/26	15	66.64	9	67.08	66.30	6	18,586	0.03%
2020/08/25	8	66.99	6	67.28	67.50	2	18,694	0.01%
2020/08/24	15	66.87	5.8	67.62	66.30	9.2	18,625	0.05%
2020/08/21	21	69.54	26	68.96	68.90	-5	18,469	-0.03%
2020/08/20	11	70.64	25	72.61	69.80	-14	18,355	-0.08%
2020/08/19	29	80.68	24	79.67	77.50	5	18,230	0.03%
2020/08/18	14	80.36	11	80.62	80.20	3	18,173	0.02%
2020/08/17	29	78.36	21	79.08	79.00	8	18,069	0.04%
2020/08/14	51	76.52	30	76.89	77.20	21	17,719	0.12%
2020/08/13	144	83.84	130	82.99	77.90	14	16,916	0.08%	大買/大賣/
2020/08/12	88	85.47	93	86.11	86.20	-5	16,110	-0.03%
2020/08/11	31	84.65	37	84.57	82.50	-6	15,567	-0.04%
2020/08/10	16	83.26	26	83.66	82.60	-10	15,235	-0.07%
2020/08/07	6	81.58	1	83.50	80.70	5	15,084	0.03%
2020/08/06	24	83.10	13	83.29	83.00	11	14,933	0.07%
2020/08/05	42	81.99	63.2	81.88	81.70	-21.2	14,694	-0.14%
2020/08/04	32	80.35	37	79.35	77.50	-5	14,364	-0.03%
2020/08/03	5	77.04	4	77.65	76.00	1	14,091	0.01%
2020/07/31	40	76.91	43	76.19	77.40	-3	14,018	-0.02%
2020/07/30	38	74.85	33	74.56	75.80	5	13,762	0.04%
2020/07/29	15	72.43	10	72.17	72.70	5	13,464	0.04%
2020/07/28	9	72.36	19	72.24	72.80	-10	13,322	-0.08%
2020/07/27	1	70.30	5	69.66	69.50	-4	13,023	-0.03%
2020/07/24	20	71.23	18	70.18	69.80	2	13,044	0.02%
2020/07/23	7	70.03	8	69.99	70.70	-1	12,884	-0.01%
2020/07/22	8	69.46	7	69.47	70.50	1	12,980	0.01%
2020/07/21	22	68.62	24	68.89	69.10	-2	12,911	-0.02%
2020/07/20	1	65.00	4	64.20	65.20	-3	12,644	-0.02%
2020/07/17	6	65.07	5	65.02	64.70	1	12,639	0.01%
2020/07/16	3	66.60	3	67.30	67.20	0	12,594	0.00%
2020/07/15	11	66.46	1	65.50	64.90	10	12,503	0.08%
2020/07/14	1	68.00	15	67.09	67.70	-14	12,380	-0.11%
2020/07/13	5	67.90	8	67.80	68.00	-3	12,348	-0.02%
2020/07/10	27	68.25	23	68.24	67.10	4	12,452	0.03%
2020/07/09	16	72.46	4	72.80	71.00	12	12,414	0.10%
2020/07/08	4	72.93	16	72.86	73.90	-12	12,229	-0.10%
2020/07/07	7	71.29	36	71.04	72.00	-29	12,119	-0.24%
2020/07/06	6	72.73	2	72.90	73.00	4	12,037	0.03%
2020/07/03	3	72.47	8	72.54	71.50	-5	11,982	-0.04%
2020/07/02	4	72.35	4	71.88	72.90	0	11,879	0.00%
2020/07/01	38	73.02	22	72.71	72.50	16	11,799	0.14%
2020/06/30	72	71.76	94	72.13	70.30	-22	11,524	-0.19%
2020/06/29	13	67.07	28	67.78	67.70	-15	11,088	-0.14%
2020/06/24	12	65.49	8	65.76	65.70	4	10,727	0.04%
2020/06/23	0	0.00	4	64.85	65.20	-4	10,740	-0.04%
2020/06/22	13	65.10	9	65.16	64.70	4	10,613	0.04%
2020/06/19	33	65.40	23	65.28	65.50	10	10,362	0.10%
2020/06/18	7	60.77	15	61.73	62.60	-8	9,793	-0.08%
2020/06/17	17	61.31	11	61.19	60.60	6	9,542	0.06%
2020/06/16	3	60.93	1	61.00	61.00	2	9,437	0.02%
2020/06/15	25	63.14	23	62.72	61.10	2	9,162	0.02%
2020/06/12	50	63.66	41	63.41	62.50	9	8,859	0.10%
2020/06/11	46	62.15	63	63.15	65.00	-17	8,373	-0.20%
2020/06/10	38	57.55	50	57.66	59.70	-12	7,388	-0.16%
2020/06/09	5	54.18	2	54.25	54.30	3	6,884	0.04%
2020/06/08	15	54.95	16	53.94	52.80	-1	6,868	-0.01%
2020/06/04	5	52.96	1	53.00	52.60	4	6,721	0.06%
2020/06/03	6	52.70	6	52.60	52.60	0	6,738	0.00%
2020/06/02	3	53.70	6	53.63	52.50	-3	6,632	-0.05%
2020/06/01	1	48.45	2	50.28	51.20	-1	6,401	-0.02%
2020/05/29	1	46.10	0	0.00	48.15	1	6,224	0.02%
2020/05/28	2	46.70	1	46.65	46.70	1	6,153	0.02%
2020/05/27	0	0.00	2	47.08	46.30	-2	6,158	-0.03%
2020/05/26	2	46.18	32	45.87	46.40	-30	6,110	-0.49%
2020/05/25	39	44.96	5	44.95	45.00	34	6,057	0.56%
2020/05/22	1	46.40	0	0.00	46.40	1	6,026	0.02%
2020/05/19	2	48.13	0	0.00	48.00	2	6,382	0.03%
2020/05/18	9	48.51	5	48.17	47.90	4	6,374	0.06%
2020/05/15	1	49.90	3	50.87	50.70	-2	6,410	-0.03%
2020/05/14	5	52.70	7	51.99	51.00	-2	6,493	-0.03%
2020/05/13	4	53.30	2	53.15	53.10	2	6,489	0.03%
2020/05/12	2	53.40	0	0.00	53.50	2	6,575	0.03%
2020/05/11	1	54.80	4	54.58	54.70	-3	6,782	-0.04%
2020/05/08	2	53.30	4	53.23	53.30	-2	6,864	-0.03%
2020/05/07	2	52.75	3	52.30	52.20	-1	6,934	-0.01%
2020/05/06	1	52.10	0	0.00	51.60	1	7,080	0.01%
2020/05/05	6	51.87	2	51.35	51.60	4	7,198	0.06%
2020/05/04	0	0.00	2	52.85	52.60	-2	7,160	-0.03%
2020/04/30	2	52.10	3	52.33	52.80	-1	7,118	-0.01%
2020/04/29	0	0.00	1	51.00	51.00	-1	7,048	-0.01%
2020/04/28	2	50.20	3	50.60	50.00	-1	6,974	-0.01%
2020/04/27	6	50.50	4	50.23	50.40	2	6,979	0.03%
2020/04/24	1	50.90	1	50.50	50.90	0	6,799	0.00%
2020/04/22	1	48.50	0	0.00	48.70	1	6,628	0.02%
2020/04/21	2	47.00	1	48.45	47.15	1	6,560	0.02%
2020/04/20	0	0.00	1	48.50	48.00	-1	6,501	-0.02%
2020/04/17	1	48.50	6	47.40	47.25	-5	6,484	-0.08%
2020/04/16	1	48.15	0	0.00	48.25	1	6,393	0.02%
2020/04/15	16	48.46	15	49.06	47.60	1	6,372	0.02%
2020/04/14	2	46.58	10	47.31	47.45	-8	6,214	-0.13%
2020/04/10	0	0.00	4	42.50	43.70	-4	6,161	-0.06%
2020/04/09	0	0.00	3	43.40	42.95	-3	6,191	-0.05%
2020/04/08	2	43.93	10	44.45	43.90	-8	6,190	-0.13%
2020/04/01	25	41.33	11	41.14	41.70	14	5,971	0.23%
2020/03/31	0	0.00	3	39.90	40.45	-3	5,882	-0.05%
2020/03/27	5	37.82	2	37.45	36.75	3	5,793	0.05%
2020/03/26	0	0.00	4	36.50	36.50	-4	5,722	-0.07%
2020/03/25	0	0.00	13	36.22	35.60	-13	5,689	-0.23%
2020/03/24	0	0.00	1	34.00	33.85	-1	5,720	-0.02%
2020/03/20	12	32.99	5	33.00	33.40	7	6,019	0.12%
2020/03/19	1	31.05	0	0.00	31.05	1	5,957	0.02%
2020/03/18	1	34.85	6	35.00	34.50	-5	5,950	-0.08%
2020/03/17	30	36.29	16	36.25	35.20	14	6,035	0.23%
2020/03/16	11	40.18	16	39.18	39.00	-5	6,167	-0.08%
2020/03/13	6	41.65	14	40.35	42.75	-8	6,130	-0.13%
2020/03/12	4	44.60	2	45.05	44.15	2	6,072	0.03%
2020/03/10	0	0.00	8	48.00	49.60	-8	6,198	-0.13%
2020/03/09	11	51.09	0	0.00	49.20	11	6,206	0.18%
2020/03/06	0	0.00	2	52.70	52.70	-2	6,156	-0.03%
2020/03/05	3	53.40	1	52.50	52.50	2	6,247	0.03%
2020/03/04	5	52.00	0	0.00	52.70	5	6,363	0.08%
2020/03/03	7	53.57	1	53.50	52.60	6	6,535	0.09%
2020/03/02	2	52.60	3	52.50	52.80	-1	6,924	-0.01%
2020/02/27	5	51.72	5	51.86	51.60	0	6,949	0.00%
2020/02/26	4	53.13	4	52.78	52.60	0	6,936	0.00%
2020/02/25	31	55.29	24	54.76	54.30	7	6,965	0.10%
2020/02/24	6	55.78	311	56.87	55.80	-305	6,912	-4.41%	大賣/鉅額交易
2020/02/21	4	55.00	287	55.20	54.20	-283	6,832	-4.14%	大賣/鉅額交易
2020/02/20	1	54.60	1	54.20	54.10	0	7,202	0.00%
2020/02/18	2	52.05	1	52.90	52.40	1	7,190	0.01%
2020/02/14	0	0.00	10	53.40	53.00	-10	7,021	-0.14%
2020/02/13	2	52.70	52	53.10	53.00	-50	7,030	-0.71%
2020/02/12	1	51.60	8	52.91	52.70	-7	6,933	-0.10%
2020/02/11	5	50.91	4	51.10	51.20	1	6,750	0.01%
2020/02/10	5	49.40	0	0.00	48.75	5	6,657	0.08%
2020/02/07	13	51.48	0	0.00	50.20	13	6,601	0.20%
2020/02/06	3	49.40	8	51.01	51.30	-5	6,432	-0.08%
2020/01/30	1	45.55	0	0.00	45.55	1	6,898	0.01%
2020/01/20	0	0.00	1	50.60	50.60	-1	7,056	-0.01%
2020/01/17	3	49.53	12	50.12	50.00	-9	7,249	-0.12%
2020/01/16	12	49.17	4	48.90	48.90	8	7,378	0.11%
2020/01/15	2	49.80	0	0.00	49.95	2	7,489	0.03%
2020/01/14	1	50.30	2	49.80	50.30	-1	7,691	-0.01%
2020/01/13	52	49.42	7	49.83	49.65	45	7,794	0.58%
2020/01/09	0	0.00	1	48.65	48.00	-1	8,283	-0.01%
2020/01/08	3	47.90	5	48.40	47.95	-2	8,495	-0.02%
2020/01/07	8	48.54	7	48.14	47.95	1	8,524	0.01%
2020/01/06	8	49.79	6	49.18	49.10	2	8,494	0.02%
2020/01/03	11	51.14	9	50.90	51.00	2	8,427	0.02%
2020/01/02	12	51.34	4	51.88	51.50	8	8,399	0.10%
2019/12/30	0	0.00	1	52.00	51.90	-1	8,395	-0.01%
2019/12/27	1	52.20	0	0.00	52.40	1	8,438	0.01%
2019/12/26	0	0.00	4	51.50	51.50	-4	8,452	-0.05%
2019/12/25	1	52.00	1	51.90	51.90	0	8,516	0.00%
2019/12/24	1	52.40	0	0.00	51.80	1	8,553	0.01%
2019/12/23	6	52.23	3	52.80	52.20	3	8,517	0.04%
2019/12/20	2	53.70	0	0.00	53.30	2	8,486	0.02%
2019/12/19	3	53.33	2	54.25	54.10	1	8,595	0.01%
2019/12/18	12	55.24	2	55.25	54.40	10	8,588	0.12%
2019/12/17	4	54.50	59	55.71	56.00	-55	8,552	-0.64%
2019/12/16	0	0.00	2	54.05	53.90	-2	8,580	-0.02%
2019/12/13	3	55.60	3	54.53	54.40	0	8,806	0.00%
2019/12/12	373	54.90	2	54.80	55.00	371	9,032	4.11%	大買/鉅額交易
2019/12/11	8	55.91	4	55.23	54.70	4	9,316	0.04%
2019/12/10	1	54.20	1	53.40	53.40	0	9,089	0.00%
2019/12/09	0	0.00	2	54.30	53.60	-2	9,208	-0.02%
2019/12/06	218	54.58	2	54.50	54.30	216	9,375	2.30%	大買/鉅額交易
2019/12/05	2	53.70	3	54.20	54.00	-1	9,346	-0.01%
2019/12/04	0	0.00	2	52.20	52.20	-2	9,356	-0.02%
2019/12/03	1	51.80	0	0.00	51.80	1	9,329	0.01%
2019/12/02	6	51.05	9	51.30	51.40	-3	9,286	-0.03%
2019/11/29	0	0.00	8	53.43	53.10	-8	9,220	-0.09%
2019/11/28	4	54.08	5	53.74	53.50	-1	9,071	-0.01%
2019/11/27	20	54.40	9	53.90	54.00	11	8,916	0.12%
2019/11/25	3	50.50	5	49.86	49.70	-2	8,368	-0.02%
2019/11/22	3	51.13	0	0.00	50.50	3	8,329	0.04%
2019/11/21	0	0.00	1	50.30	52.40	-1	8,236	-0.01%
2019/11/19	26	51.48	34	51.20	50.70	-8	7,953	-0.10%
2019/11/18	0	0.00	4	49.29	49.10	-4	7,476	-0.05%
2019/11/04	0	0.00	2	48.95	48.65	-2	7,028	-0.03%
2019/11/01	1	48.40	4	48.41	48.90	-3	6,960	-0.04%
2019/10/31	1	47.20	0	0.00	48.25	1	6,930	0.01%
2019/10/30	8	48.03	0	0.00	47.80	8	6,857	0.12%
2019/10/29	2	48.35	2	47.93	48.80	0	6,787	0.00%
2019/10/28	16	48.98	11	48.16	48.40	5	6,693	0.07%
2019/10/25	7	47.91	20	48.85	49.30	-13	6,506	-0.20%
2019/10/24	1	47.45	3	47.90	47.90	-2	6,327	-0.03%
2019/10/23	6	47.05	11	47.15	47.30	-5	6,254	-0.08%
2019/10/22	8	46.86	17	47.09	47.10	-9	6,156	-0.15%
2019/10/21	2	46.10	6	45.83	46.20	-4	5,978	-0.07%
2019/10/18	9	45.27	5	46.00	45.45	4	5,877	0.07%
2019/10/17	17	45.03	23	45.32	45.50	-6	5,737	-0.10%
2019/10/16	0	0.00	14	43.98	44.15	-14	5,387	-0.26%
2019/10/15	1	41.60	1	41.55	41.85	0	5,208	0.00%
2019/10/09	0	0.00	1	39.85	39.85	-1	5,209	-0.02%
2019/10/08	4	40.91	3	40.50	40.35	1	5,197	0.02%
2019/10/07	2	41.00	6	41.83	41.00	-4	5,198	-0.08%
2019/10/04	5	41.08	5	40.85	40.85	0	5,159	0.00%
2019/10/03	4	41.00	1	41.15	41.15	3	5,142	0.06%
2019/10/01	16	41.61	2	40.80	41.20	14	5,084	0.28%
2019/09/25	3	43.90	0	0.00	43.20	3	4,941	0.06%
2019/09/24	0	0.00	2	43.83	43.00	-2	4,951	-0.04%
2019/09/23	1	45.30	9	44.65	44.65	-8	4,820	-0.17%
2019/09/20	16	44.60	4	44.80	44.75	12	4,749	0.25%
2019/09/19	4	45.43	0	0.00	45.65	4	4,597	0.09%
2019/09/18	13	45.92	19	45.78	45.75	-6	4,439	-0.14%
2019/09/17	8	45.14	8	45.28	45.40	0	4,183	0.00%
2019/09/16	4	44.34	15	44.45	45.20	-11	3,920	-0.28%
2019/09/12	8	42.32	6	42.62	42.15	2	3,511	0.06%
2019/09/11	7	42.44	1	42.50	42.05	6	3,488	0.17%
2019/09/10	2	42.90	12	42.54	41.40	-10	3,321	-0.30%
2019/09/09	0	0.00	7	41.69	41.70	-7	3,118	-0.22%
2019/09/06	11	41.09	1	40.25	41.25	10	3,022	0.33%
2019/09/05	0	0.00	1	39.90	39.90	-1	2,886	-0.03%
2019/09/03	0	0.00	1	39.70	39.50	-1	2,917	-0.03%
2019/09/02	10	39.20	0	0.00	39.15	10	2,882	0.35%
2019/08/30	0	0.00	3	39.03	39.05	-3	2,878	-0.10%
2019/08/27	0	0.00	8	38.46	37.85	-8	2,833	-0.28%
2019/08/22	5	37.45	0	0.00	37.50	5	2,823	0.18%
2019/08/21	0	0.00	2	37.60	37.20	-2	2,807	-0.07%
2019/08/20	5	37.83	10	37.70	37.95	-5	2,753	-0.18%
2019/08/19	1	38.15	0	0.00	38.10	1	2,706	0.04%
2019/08/16	3	38.10	2	38.05	38.25	1	2,682	0.04%
2019/08/12	3	38.55	1	38.45	38.60	2	2,728	0.07%
2019/08/07	1	37.60	0	0.00	37.50	1	2,769	0.04%
2019/08/05	5	38.13	0	0.00	38.10	5	2,827	0.18%
2019/08/02	2	38.50	0	0.00	39.00	2	2,862	0.07%
2019/07/31	0	0.00	1	39.40	39.85	-1	2,992	-0.03%
2019/07/30	8	39.36	16	39.83	39.30	-8	2,961	-0.27%
2019/07/29	1	42.85	1	43.20	42.85	0	2,792	0.00%
2019/07/26	1	43.65	1	43.60	43.60	0	2,789	0.00%
2019/07/25	6	43.23	11	43.30	43.45	-5	2,815	-0.18%
2019/07/24	1	42.40	6	42.47	42.45	-5	2,887	-0.17%
2019/07/23	5	41.98	1	42.70	41.80	4	2,935	0.14%
2019/07/19	4	41.98	4	41.86	41.55	0	3,312	0.00%
2019/07/18	2	41.70	1	42.00	41.65	1	3,414	0.03%
2019/07/17	6	42.67	1	42.25	42.35	5	3,486	0.14%
2019/07/16	13	41.55	1	42.55	42.65	12	3,523	0.34%
2019/07/15	0	0.00	1	40.80	40.75	-1	3,709	-0.03%
2019/07/12	1	40.35	0	0.00	40.55	1	4,255	0.02%
2019/07/11	1	40.90	0	0.00	40.75	1	4,576	0.02%
2019/07/10	0	0.00	1	40.50	40.55	-1	4,564	-0.02%
2019/07/09	0	0.00	1	40.60	40.45	-1	4,560	-0.02%
2019/07/08	1	40.70	0	0.00	40.70	1	4,568	0.02%
2019/07/05	1	41.25	1	41.25	41.50	0	4,601	0.00%
2019/07/04	1	41.25	2	41.15	41.40	-1	4,616	-0.02%
2019/07/03	2	40.65	0	0.00	40.70	2	4,695	0.04%
2019/07/02	1	40.60	1	41.25	41.15	0	4,833	0.00%
2019/07/01	1	40.50	1	40.80	40.55	0	4,955	0.00%
2019/06/27	1	39.55	1	39.60	39.55	0	4,968	0.00%
2019/06/26	1	39.00	0	0.00	39.20	1	5,018	0.02%
2019/06/25	0	0.00	1	39.85	39.60	-1	5,012	-0.02%
2019/06/20	0	0.00	1	41.10	41.30	-1	5,067	-0.02%
2019/06/12	0	0.00	3	40.10	40.10	-3	5,137	-0.06%
2019/05/31	2	39.70	0	0.00	39.60	2	5,089	0.04%
2019/05/22	3	39.00	0	0.00	39.00	3	5,140	0.06%
2019/05/21	0	0.00	2	38.25	39.40	-2	5,193	-0.04%
2019/05/17	0	0.00	30	39.01	38.80	-30	5,404	-0.56%
2019/05/16	0	0.00	20	39.75	39.40	-20	5,380	-0.37%
2019/05/15	2	40.40	1	40.50	40.60	1	5,386	0.02%
2019/05/14	4	39.63	0	0.00	39.80	4	5,360	0.07%
2019/05/13	18	39.93	8	40.20	39.90	10	5,335	0.19%
2019/05/10	44	41.19	0	0.00	40.70	44	5,261	0.84%
2019/05/09	4	41.54	0	0.00	41.50	4	5,200	0.08%
2019/05/08	3	42.47	0	0.00	42.35	3	5,119	0.06%
2019/05/07	0	0.00	4	44.15	44.10	-4	5,002	-0.08%
2019/05/03	1	45.80	0	0.00	45.65	1	5,010	0.02%
2019/04/30	15	44.79	17	44.78	46.60	-2	4,917	-0.04%
2019/04/29	1	45.30	2	45.30	45.20	-1	4,760	-0.02%
2019/04/26	7	47.02	0	0.00	46.55	7	4,680	0.15%
2019/04/25	20	47.89	17	47.56	46.95	3	4,559	0.07%
2019/04/24	3	50.53	5	50.94	50.60	-2	4,262	-0.05%
2019/04/23	1	50.60	6	50.00	51.40	-5	4,141	-0.12%
2019/04/22	3	50.90	0	0.00	50.90	3	4,052	0.07%
2019/04/19	13	53.56	9	53.83	52.30	4	3,967	0.10%
2019/04/18	34	52.24	39	52.41	52.90	-5	3,686	-0.14%
2019/04/17	5	50.50	33	50.33	50.60	-28	3,166	-0.88%
2019/04/16	2	45.55	0	0.00	46.00	2	2,877	0.07%
2019/04/11	26	45.17	0	0.00	44.50	26	2,942	0.88%
2019/04/10	0	0.00	4	45.80	45.80	-4	2,898	-0.14%
2019/04/09	3	45.72	2	46.30	45.75	1	2,871	0.03%
2019/04/08	1	48.50	0	0.00	48.45	1	2,808	0.04%
2019/04/03	0	0.00	4	47.10	47.25	-4	2,703	-0.15%
2019/04/01	0	0.00	2	45.45	44.70	-2	2,545	-0.08%
2019/03/29	0	0.00	1	45.15	45.10	-1	2,505	-0.04%
2019/03/28	12	43.68	0	0.00	44.10	12	2,478	0.48%
2019/03/26	0	0.00	6	43.75	43.80	-6	2,456	-0.24%
2019/03/25	0	0.00	6	42.65	42.65	-6	2,421	-0.25%
2019/03/22	0	0.00	1	43.50	43.45	-1	2,417	-0.04%
2019/03/21	6	43.05	1	43.10	43.05	5	2,444	0.20%
2019/03/13	0	0.00	1	41.50	41.25	-1	2,970	-0.03%
2019/03/07	1	41.60	2	42.05	41.50	-1	3,309	-0.03%
2019/03/04	1	42.25	0	0.00	42.00	1	3,385	0.03%
2019/02/21	3	42.98	0	0.00	42.95	3	3,499	0.09%
2019/02/19	7	43.46	1	43.80	43.15	6	3,520	0.17%
2019/02/15	0	0.00	1	45.75	45.50	-1	3,306	-0.03%
2019/02/12	0	0.00	2	44.98	44.95	-2	3,258	-0.06%
2019/02/11	4	44.10	0	0.00	44.10	4	3,245	0.12%
2019/01/30	0	0.00	2	44.18	44.10	-2	3,246	-0.06%
2019/01/29	0	0.00	2	43.80	44.15	-2	3,244	-0.06%
2019/01/24	5	44.30	7	44.31	44.20	-2	3,246	-0.06%
2019/01/18	0	0.00	1	42.15	42.10	-1	3,253	-0.03%
2019/01/10	2	41.93	0	0.00	42.00	2	3,247	0.06%
2019/01/08	2	42.75	0	0.00	42.75	2	3,216	0.06%
2019/01/07	0	0.00	13	42.45	43.60	-13	3,175	-0.41%
2019/01/04	0	0.00	1	40.60	40.70	-1	3,153	-0.03%
2019/01/03	5	42.19	0	0.00	41.80	5	3,205	0.16%
2018/12/27	2	43.35	0	0.00	43.15	2	3,309	0.06%
2018/12/26	8	44.13	1	44.05	43.30	7	3,280	0.21%
2018/12/25	1	46.05	1	45.90	45.55	0	3,257	0.00%
2018/12/24	0	0.00	3	46.47	46.45	-3	3,351	-0.09%
2018/12/22	0	0.00	5	45.50	45.30	-5	3,413	-0.15%
2018/12/21	0	0.00	16	45.08	45.45	-16	3,470	-0.46%
2018/12/20	9	45.03	0	0.00	43.90	9	3,499	0.26%
2018/12/19	15	46.06	7	45.85	45.85	8	3,503	0.23%
2018/12/18	0	0.00	5	47.20	46.65	-5	3,541	-0.14%
2018/12/14	4	46.18	1	47.20	47.00	3	3,898	0.08%
2018/12/13	5	47.18	6	47.97	47.90	-1	3,935	-0.03%
2018/12/12	18	48.38	8	48.62	47.55	10	4,138	0.24%
2018/12/11	2	48.20	5	48.64	49.50	-3	4,085	-0.07%
2018/12/10	3	46.50	0	0.00	45.60	3	3,999	0.08%
2018/12/07	7	47.69	11	48.70	48.40	-4	3,917	-0.10%
2018/12/06	9	46.21	0	0.00	47.00	9	3,817	0.24%
2018/12/05	1	46.40	0	0.00	47.70	1	3,731	0.03%
2018/12/04	0	0.00	1	48.10	47.70	-1	3,687	-0.03%
2018/12/03	2	46.10	1	47.50	47.10	1	3,597	0.03%
2018/11/30	9	45.03	9	45.08	45.00	0	3,481	0.00%
2018/11/28	5	42.13	0	0.00	42.55	5	3,356	0.15%
2018/11/22	1	42.60	0	0.00	42.00	1	3,284	0.03%
2018/11/21	0	0.00	1	43.90	43.60	-1	3,266	-0.03%
2018/11/20	7	45.84	8	45.50	44.80	-1	3,232	-0.03%
2018/11/16	0	0.00	3	43.00	44.50	-3	3,103	-0.10%
2018/11/15	0	0.00	2	41.75	41.80	-2	3,033	-0.07%
2018/11/14	0	0.00	1	39.85	39.30	-1	3,001	-0.03%
2018/11/13	1	39.45	2	39.25	40.00	-1	3,032	-0.03%
2018/11/12	0	0.00	10	41.00	40.95	-10	3,020	-0.33%
2018/11/06	1	43.10	0	0.00	41.35	1	3,103	0.03%
2018/10/29	1	39.05	4	39.21	39.20	-3	3,038	-0.10%
2018/10/26	2	40.10	2	40.05	39.95	0	3,105	0.00%
2018/10/25	0	0.00	4	40.75	40.65	-4	3,101	-0.13%
2018/10/24	1	43.60	1	43.05	42.90	0	3,111	0.00%
2018/10/22	0	0.00	3	44.07	44.45	-3	3,195	-0.09%
2018/10/19	1	42.70	0	0.00	43.55	1	3,191	0.03%
2018/10/18	1	44.60	0	0.00	43.85	1	3,207	0.03%
2018/10/17	1	44.60	0	0.00	44.60	1	3,217	0.03%
2018/10/15	0	0.00	31	43.53	43.80	-31	3,196	-0.97%
2018/10/12	0	0.00	3	43.38	43.50	-3	3,200	-0.09%
2018/10/11	3	42.63	4	42.60	42.60	-1	3,196	-0.03%
2018/10/09	1	47.40	1	47.80	47.30	0	3,181	0.00%
2018/10/05	3	48.75	0	0.00	48.35	3	3,190	0.09%
2018/10/04	1	52.10	0	0.00	52.20	1	3,106	0.03%
2018/10/03	2	52.60	0	52.20	52.20	2	3,098	0.06%
2018/10/02	8	53.83	0	0.00	53.20	8	3,079	0.26%
2018/10/01	3	54.50	8	53.69	54.60	-5	2,989	-0.17%
2018/09/28	4	52.65	0	0.00	52.00	4	2,940	0.14%
2018/09/27	5	53.14	1	54.90	53.30	4	2,888	0.14%
2018/09/26	22	53.97	2	53.45	53.70	20	2,826	0.71%
2018/09/25	12	54.99	3	55.30	55.10	9	2,801	0.32%
2018/09/21	3	55.33	0	0.00	55.70	3	2,757	0.11%
2018/09/20	11	57.41	13	57.89	56.10	-2	2,679	-0.07%
2018/09/19	2	55.20	0	0.00	55.70	2	2,379	0.08%
2018/09/18	6	55.25	20	55.34	55.70	-14	2,297	-0.61%
2018/09/17	1	53.70	40	53.16	53.90	-39	2,058	-1.89%
2018/09/14	0	0.00	1	49.40	49.40	-1	1,905	-0.05%
2018/09/07	7	49.09	2	48.83	48.00	5	2,031	0.25%
2018/09/06	2	49.80	1	50.10	49.70	1	2,031	0.05%
2018/09/04	0	0.00	1	49.95	50.00	-1	2,070	-0.05%
2018/09/03	0	0.00	4	49.28	49.10	-4	2,088	-0.19%
2018/08/31	1	49.20	0	0.00	49.30	1	2,141	0.05%
2018/08/30	0	0.00	2	49.43	49.40	-2	2,191	-0.09%
2018/08/29	3	49.20	0	0.00	48.80	3	2,216	0.14%
2018/08/28	0	0.00	1	48.30	48.95	-1	2,246	-0.04%
2018/08/22	0	0.00	1	47.55	47.35	-1	2,458	-0.04%
2018/08/20	3	47.63	1	48.20	47.00	2	2,737	0.07%
2018/08/17	3	49.00	2	49.25	48.90	1	2,698	0.04%
2018/08/16	1	49.00	0	0.00	49.10	1	2,697	0.04%
2018/08/15	1	50.00	1	50.00	49.70	0	2,705	0.00%
2018/08/14	4	49.04	2	49.75	49.70	2	2,748	0.07%
2018/08/13	2	50.35	0	0.00	50.30	2	2,743	0.07%
2018/08/10	0	0.00	28	53.00	52.70	-28	2,700	-1.04%
2018/08/08	0	0.00	8	52.90	52.80	-8	2,711	-0.30%
2018/08/07	41	52.99	0	0.00	52.80	41	2,732	1.50%
2018/08/03	1	52.50	8	52.30	52.50	-7	2,807	-0.25%
2018/08/02	4	52.73	1	52.20	51.90	3	2,798	0.11%
2018/08/01	9	54.58	2	54.60	54.40	7	2,745	0.25%
2018/07/31	1	54.90	0	0.00	55.00	1	2,811	0.04%
2018/07/30	15	56.94	0	0.00	56.30	15	2,768	0.54%
2018/07/27	0	0.00	9	55.88	56.00	-9	2,683	-0.34%
2018/07/26	0	0.00	25	54.50	54.30	-25	2,639	-0.95%
2018/07/25	28	54.46	6	54.40	54.30	22	2,642	0.83%
2018/07/16	0	0.00	12	53.30	53.20	-12	2,555	-0.47%
2018/07/13	0	0.00	4	52.65	53.80	-4	2,548	-0.16%
2018/07/12	17	52.15	0	0.00	51.80	17	2,519	0.67%
2018/07/11	3	51.50	0	0.00	51.60	3	2,508	0.12%
2018/07/10	0	0.00	1	52.10	52.20	-1	2,514	-0.04%
2018/07/09	1	51.50	0	0.00	51.50	1	2,516	0.04%
2018/07/06	2	50.95	0	0.00	51.00	2	2,515	0.08%
2018/07/03	1	50.50	0	0.00	50.50	1	2,503	0.04%
2018/06/29	0	0.00	1	52.10	52.30	-1	2,478	-0.04%
2018/06/28	1	51.40	1	52.50	51.70	0	2,498	0.00%
2018/06/27	2	52.80	0	0.00	51.80	2	2,501	0.08%
2018/06/26	1	51.60	1	52.60	53.30	0	2,492	0.00%
2018/06/25	7	53.19	1	53.20	53.00	6	2,486	0.24%
2018/06/22	4	55.45	0	0.00	55.30	4	2,467	0.16%
2018/06/21	1	56.50	0	0.00	56.50	1	2,467	0.04%
2018/06/20	0	0.00	10	57.10	57.20	-10	2,440	-0.41%
2018/06/19	1	55.20	1	55.30	55.20	0	2,414	0.00%
2018/06/15	6	55.57	1	55.30	55.00	5	2,431	0.21%
2018/06/14	2	55.55	0	0.00	55.60	2	2,422	0.08%
2018/06/13	1	56.00	3	57.00	55.70	-2	2,473	-0.08%
2018/06/12	2	56.90	3	57.47	56.40	-1	2,522	-0.04%
2018/06/08	1	58.60	0	0.00	57.80	1	2,846	0.04%
2018/06/05	1	58.80	1	59.90	58.70	0	3,322	0.00%
2018/06/04	3	59.00	0	0.00	58.80	3	3,278	0.09%
2018/06/01	1	58.20	2	57.85	59.00	-1	3,255	-0.03%
2018/05/31	3	58.17	1	57.10	57.50	2	3,234	0.06%
2018/05/30	5	58.96	0	0.00	58.50	5	3,228	0.15%
2018/05/29	9	58.93	13	60.09	59.60	-4	3,124	-0.13%
2018/05/28	3	60.13	14	60.22	60.00	-11	3,067	-0.36%
2018/05/25	0	0.00	2	55.90	55.70	-2	2,870	-0.07%
2018/05/24	1	55.60	6	56.20	56.00	-5	2,898	-0.17%
2018/05/23	1	55.60	0	0.00	55.50	1	2,931	0.03%
2018/05/22	0	0.00	3	56.80	56.60	-3	2,916	-0.10%
2018/05/17	4	53.65	1	53.80	53.90	3	2,874	0.10%
2018/05/16	3	55.03	4	55.18	54.80	-1	2,876	-0.03%
2018/05/14	0	0.00	3	55.30	56.60	-3	2,943	-0.10%
2018/05/11	0	0.00	11	56.78	55.70	-11	2,958	-0.37%
2018/05/10	1	54.30	3	54.57	54.20	-2	2,906	-0.07%
2018/05/09	3	55.07	3	54.53	54.10	0	2,922	0.00%
2018/05/08	1	54.50	20	53.89	55.30	-19	2,959	-0.64%
2018/05/07	0	0.00	1	50.60	50.30	-1	2,974	-0.03%
2018/05/04	0	0.00	1	50.40	50.10	-1	2,994	-0.03%
2018/05/02	2	49.73	1	50.50	50.30	1	3,022	0.03%
2018/04/30	1	49.00	0	0.00	49.10	1	3,059	0.03%
2018/04/27	1	49.50	0	0.00	49.40	1	3,059	0.03%
2018/04/26	4	49.51	0	0.00	49.00	4	3,070	0.13%
2018/04/24	3	50.30	1	50.20	50.10	2	3,060	0.07%
2018/04/23	6	52.88	1	52.60	52.60	5	3,080	0.16%
2018/04/20	1	54.10	2	54.40	54.10	-1	3,108	-0.03%
2018/04/19	0	0.00	3	54.50	54.30	-3	3,135	-0.10%
2018/04/18	0	0.00	2	53.00	53.20	-2	3,149	-0.06%
2018/04/16	6	52.52	1	52.90	52.20	5	3,275	0.15%
2018/04/13	2	54.20	0	0.00	53.10	2	3,345	0.06%
2018/04/12	3	53.83	1	53.80	53.60	2	3,390	0.06%
2018/04/11	1	54.20	3	54.57	54.00	-2	3,420	-0.06%
2018/04/10	5	55.08	4	55.30	54.00	1	3,455	0.03%
2018/04/09	2	54.60	1	54.90	55.00	1	3,452	0.03%
2018/04/03	1	53.80	6	53.98	54.30	-5	3,478	-0.14%
2018/04/02	7	55.17	0	0.00	54.60	7	3,484	0.20%
2018/03/31	0	0.00	3	57.27	55.80	-3	3,507	-0.09%
2018/03/30	2	56.10	0	0.00	56.20	2	3,658	0.05%
2018/03/29	5	56.24	1	56.00	55.80	4	3,714	0.11%
2018/03/28	4	55.83	7	56.01	56.00	-3	3,722	-0.08%
2018/03/23	2	53.85	0	0.00	54.10	2	3,765	0.05%
2018/03/22	5	55.68	5	56.80	55.40	0	3,776	0.00%
2018/03/21	3	57.13	1	57.10	56.80	2	3,781	0.05%
2018/03/20	2	56.10	0	0.00	56.40	2	3,774	0.05%
2018/03/19	1.2	57.02	3	56.57	57.30	-1.8	3,837	-0.05%
2018/03/16	3	56.60	1	56.50	56.10	2	3,883	0.05%
2018/03/15	2	56.80	1	57.30	57.70	1	3,907	0.03%
2018/03/14	16	57.06	30	56.88	57.10	-14	3,863	-0.36%
2018/03/13	6	54.75	2	54.50	54.30	4	3,681	0.11%
2018/03/12	1	54.40	2	55.90	54.80	-1	3,709	-0.03%
2018/03/09	5	52.70	12	54.13	55.00	-7	3,552	-0.20%
2018/03/06	3	50.13	0	0.00	50.20	3	3,825	0.08%
2018/03/05	6	50.78	4	50.15	49.50	2	3,854	0.05%
2018/03/01	2	51.30	1	51.30	51.70	1	3,840	0.03%
2018/02/27	2	51.05	2	50.75	50.90	0	3,842	0.00%
2018/02/26	4	51.48	2	50.90	50.90	2	3,916	0.05%
2018/02/23	2	49.90	7	50.71	51.30	-5	3,969	-0.13%
2018/02/21	0	0.00	2	48.88	49.10	-2	4,013	-0.05%
2018/02/12	1	47.10	1	47.00	46.90	0	4,002	0.00%
2018/02/09	1	45.30	3	46.37	46.65	-2	4,011	-0.05%
2018/02/07	0	0.00	3	48.77	48.60	-3	4,031	-0.07%
2018/02/06	4	46.36	0	0.00	46.05	4	4,040	0.10%
2018/02/05	2	48.83	4	48.28	49.80	-2	3,986	-0.05%
2018/02/02	1	49.80	1	49.80	49.85	0	3,972	0.00%
2018/02/01	1	50.10	1	50.20	50.10	0	3,970	0.00%
2018/01/31	1	50.40	1	51.20	50.40	0	3,969	0.00%
2018/01/30	4	50.40	2	51.80	52.40	2	3,977	0.05%
2018/01/29	2	51.80	0	0.00	51.80	2	3,890	0.05%
2018/01/25	2	53.20	0	0.00	53.00	2	3,926	0.05%
2018/01/24	1	53.90	2	53.50	53.50	-1	3,999	-0.03%
2018/01/23	3	52.60	5	52.58	52.30	-2	4,094	-0.05%
2018/01/19	0	0.00	2	52.50	52.10	-2	4,146	-0.05%
2018/01/18	0	0.00	1	52.60	52.60	-1	4,144	-0.02%
2018/01/17	1	51.80	8	51.25	51.90	-7	4,129	-0.17%
2018/01/16	1	51.60	7	51.37	51.20	-6	4,099	-0.15%
2018/01/12	0	0.00	9	51.12	50.90	-9	4,089	-0.22%
2018/01/11	9	49.76	0	0.00	49.80	9	4,086	0.22%
2018/01/10	2	50.75	8	50.55	50.60	-6	4,192	-0.14%
2018/01/09	6	52.42	3	51.63	51.70	3	4,129	0.07%
2018/01/08	2	54.60	1	53.90	54.00	1	4,071	0.02%
2018/01/05	1	55.40	1	56.00	55.50	0	4,063	0.00%
2018/01/04	1	55.00	1	56.00	56.40	0	4,033	0.00%
2018/01/03	3	55.13	4	55.25	55.40	-1	4,027	-0.02%
2018/01/02	1	55.00	0	0.00	54.80	1	4,018	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

玉山-景美券商分點個股進出
玉山-景美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

玉山-景美 券商分點個股進出 玉山-景美 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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析