景碩 (3189)-凱基-台南券商分點個股進出

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▲1.14%
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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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	2	96.65	0	0.00	95.30	2	3,273	0.06%
2024/04/25	0	0.00	4	96.70	96.80	-4	3,312	-0.12%
2024/04/24	2	97.20	2	97.25	97.10	0	3,321	0.00%
2024/04/23	2	95.45	1	96.20	95.30	1	3,317	0.03%
2024/04/22	11	94.14	1	94.90	94.50	10	3,319	0.30%
2024/04/18	1.1	96.31	0	0.00	95.80	1.1	3,262	0.03%
2024/04/17	0.1	97.25	0	0.00	97.50	0.1	3,248	0.00%
2024/04/16	4	96.60	19	96.08	96.00	-15	3,277	-0.46%
2024/04/15	1	97.50	0	0.00	97.20	1	3,263	0.03%
2024/04/12	2	98.06	0	0.00	97.80	2	3,248	0.06%
2024/04/10	4	100.05	0	0.00	99.70	4	3,225	0.12%
2024/04/08	1	100.00	3	101.17	101.00	-2	3,226	-0.06%
2024/04/03	0	0.00	2	102.50	102.00	-2	3,206	-0.06%
2024/04/02	2	102.50	2	102.25	103.00	0	3,189	0.00%
2024/04/01	3	101.17	2	100.70	101.50	1	3,171	0.03%
2024/03/29	1	98.80	0	0.00	98.70	1	3,152	0.03%
2024/03/28	2	99.60	2	98.90	98.90	0	3,145	0.00%
2024/03/27	2	99.30	0	0.00	99.40	2	3,142	0.06%
2024/03/26	0	0.00	2	100.50	99.70	-2	3,197	-0.06%
2024/03/21	0	101.50	3	102.33	101.50	-3	3,434	-0.09%
2024/03/20	1	103.00	15	102.50	103.00	-14	3,478	-0.40%
2024/03/19	0	0.00	2	99.40	99.30	-2	3,381	-0.06%
2024/03/18	0	0.00	7	96.41	98.00	-7	3,289	-0.21%
2024/03/13	6	96.05	2	95.85	94.80	4	3,147	0.13%
2024/03/12	9	97.14	7	96.63	96.70	2	3,150	0.06%
2024/03/11	2	97.95	1	98.70	98.20	1	3,156	0.03%
2024/03/08	2	95.50	1	97.70	97.00	1	3,218	0.03%
2024/03/07	2	93.97	5	94.20	93.80	-3	3,206	-0.09%
2024/03/06	1	95.70	15	95.13	95.10	-14	3,222	-0.43%
2024/03/01	3	97.23	1	96.90	96.90	2	3,278	0.06%
2024/02/29	1	95.90	1	97.10	96.70	0	3,317	0.00%
2024/02/27	6	97.47	3	96.97	96.20	3	3,302	0.09%
2024/02/23	1	100.50	0	0.00	98.80	1	3,289	0.03%
2024/02/22	4	101.00	2	101.00	100.50	2	3,360	0.06%
2024/02/20	1	102.01	1	102.00	102.00	0	3,383	0.00%
2024/02/19	4	104.88	2	103.75	104.00	2	3,367	0.06%
2024/02/16	11	102.41	8	102.25	102.00	3	3,341	0.09%
2024/02/15	1	101.00	2	101.25	101.00	-1	3,344	-0.03%
2024/02/05	1	101.00	0	0.00	101.00	1	3,353	0.03%
2024/02/02	6	102.08	3	102.17	102.50	3	3,370	0.09%
2024/01/31	4	101.25	1	101.00	100.50	3	3,349	0.09%
2024/01/30	12	104.21	8	105.81	103.50	4	3,341	0.12%
2024/01/29	1	102.00	4	102.00	101.50	-3	3,102	-0.10%
2024/01/26	1	100.00	0	0.00	100.00	1	3,122	0.03%
2024/01/25	0	0.00	2	100.75	101.00	-2	3,144	-0.06%
2024/01/24	4	100.13	1	101.50	100.50	3	3,168	0.09%
2024/01/23	6	101.67	12	101.42	101.50	-6	3,285	-0.18%
2024/01/22	2	100.00	2	99.80	100.00	0	3,233	0.00%
2024/01/18	1	95.40	1	95.80	95.70	0	3,263	0.00%
2024/01/17	0	96.57	0	0.00	96.00	0	3,291	0.00%
2024/01/15	2	96.25	4	97.20	97.10	-2	3,278	-0.06%
2024/01/10	2	96.15	0	0.00	96.40	2	3,311	0.06%
2024/01/09	1	98.40	1	99.00	98.60	0	3,279	0.00%
2024/01/08	2	98.20	2	98.85	97.80	0	3,279	0.00%
2024/01/04	2	97.50	2	97.75	97.70	0	3,316	0.00%
2024/01/03	1	97.80	0	0.00	97.80	1	3,327	0.03%
2024/01/02	3	98.44	0	0.00	98.20	3	3,316	0.09%
2023/12/29	11	99.09	0	0.00	99.70	11	3,300	0.33%
2023/12/28	2	99.70	0	0.00	99.50	2	3,302	0.06%
2023/12/27	5	99.82	0	0.00	99.60	5	3,320	0.15%
2023/12/26	1	101.00	5	100.10	100.50	-4	3,327	-0.12%
2023/12/25	0	0.00	2	99.75	100.00	-2	3,355	-0.06%
2023/12/22	6	99.28	0	0.00	99.10	6	3,356	0.18%
2023/12/18	3	98.33	0	0.00	97.70	3	3,130	0.10%
2023/12/15	1	100.51	1	101.50	101.50	0	3,048	0.00%
2023/12/14	2	101.75	10	101.50	102.00	-8	2,953	-0.27%
2023/12/13	0	103.00	0	0.00	102.00	0	2,959	0.00%
2023/12/12	0	0.00	1	103.50	103.50	-1	3,017	-0.03%
2023/12/08	11	102.55	0	0.00	102.50	11	3,048	0.36%
2023/12/07	0	0.00	1	103.00	101.50	-1	3,059	-0.03%
2023/12/06	11	102.00	0	0.00	101.50	11	3,040	0.36%
2023/12/05	2	103.75	4	103.25	104.50	-2	2,998	-0.07%
2023/12/04	12	100.00	3	100.83	102.50	9	2,940	0.31%
2023/12/01	1	100.00	3	98.60	100.50	-2	2,932	-0.07%
2023/11/30	0	99.20	0	0.00	98.90	0	2,907	0.00%
2023/11/29	2	99.05	0	0.00	99.30	2	2,894	0.07%
2023/11/27	5	99.20	3	97.40	96.40	2	2,838	0.07%
2023/11/23	1	97.70	0	0.00	96.90	1	2,815	0.04%
2023/11/22	1	97.59	0	0.00	96.80	1	2,807	0.04%
2023/11/21	5	99.06	4	98.95	98.40	1	2,789	0.04%
2023/11/17	0	0.00	0	97.50	96.50	0	2,715	0.00%
2023/11/16	1	96.10	2	96.70	96.80	-1	2,681	-0.04%
2023/11/15	0	96.10	2	96.40	96.20	-2	2,676	-0.07%
2023/11/14	1	94.90	1	95.20	94.90	0	2,653	0.00%
2023/11/13	0	0.00	1	95.40	95.60	-1	2,651	-0.04%
2023/11/10	1	92.80	0	0.00	92.90	1	2,632	0.04%
2023/11/09	1	94.60	2	94.60	94.60	-1	2,604	-0.04%
2023/11/08	5	95.78	1	95.50	95.40	4	2,662	0.15%
2023/11/07	1	95.60	0	0.00	95.50	1	2,646	0.04%
2023/11/06	0	0.00	2	97.45	97.80	-2	2,627	-0.08%
2023/11/03	3	98.37	1	97.40	98.70	2	2,610	0.08%
2023/11/02	1	96.70	2	96.70	96.50	-1	2,579	-0.04%
2023/11/01	3	95.30	4	95.68	96.00	-1	2,564	-0.04%
2023/10/31	10	95.15	0	0.00	94.80	10	2,548	0.39%
2023/10/30	1	94.20	2	94.50	94.20	-1	2,556	-0.04%
2023/10/27	7	96.13	6	96.35	95.10	1	2,675	0.04%
2023/10/26	2	96.25	0	0.00	96.20	2	2,731	0.07%
2023/10/25	2	99.55	1	99.90	97.70	1	2,717	0.04%
2023/10/24	1	99.80	3	100.00	99.90	-2	2,780	-0.07%
2023/10/23	0	0.00	1	101.50	101.00	-1	2,819	-0.04%
2023/10/20	0	0.00	1	101.00	101.00	-1	2,879	-0.03%
2023/10/19	1	101.50	0	0.00	101.50	1	2,931	0.03%
2023/10/17	3	102.50	0	0.00	102.00	3	3,050	0.10%
2023/10/13	1	103.00	0	0.00	103.00	1	3,733	0.03%
2023/10/12	3	104.00	1	103.50	105.50	2	3,766	0.05%
2023/10/11	4	105.50	0.2	106.00	105.00	3.8	3,821	0.10%
2023/10/05	0	0.00	1	108.00	108.50	-1	4,096	-0.02%
2023/09/28	0	0.00	3	108.17	108.50	-3	4,182	-0.07%
2023/09/26	4	106.88	1	106.00	105.50	3	4,207	0.07%
2023/09/25	0	0.00	3	109.00	109.50	-3	4,208	-0.07%
2023/09/22	0	0.00	2	109.25	109.50	-2	4,227	-0.05%
2023/09/21	1	111.00	7	109.86	110.50	-6	4,203	-0.14%
2023/09/20	2	111.00	2	111.00	110.50	0	4,210	0.00%
2023/09/19	0	0.00	2	113.25	113.00	-2	4,184	-0.05%
2023/09/18	0	0.00	5	114.00	113.50	-5	4,212	-0.12%
2023/09/15	2	113.25	1	113.00	113.50	1	4,225	0.02%
2023/09/14	3	111.67	4	111.88	111.50	-1	4,173	-0.02%
2023/09/13	0	109.50	0	0.00	110.00	0	4,150	0.00%
2023/09/12	1	110.00	5	109.80	109.50	-4	4,155	-0.10%
2023/09/11	0	0.00	3	108.67	108.50	-3	4,186	-0.07%
2023/09/08	0	0.00	0	107.50	108.50	0	4,233	0.00%
2023/09/07	0	0.00	1	109.00	108.50	-1	4,262	-0.02%
2023/09/04	0	108.00	0	0.00	108.50	0	4,288	0.00%
2023/09/01	2	107.00	0	0.00	107.00	2	4,337	0.05%
2023/08/31	0	0.00	0.2	106.50	106.00	-0.2	4,360	0.00%
2023/08/30	1	106.50	1.2	106.08	105.50	-0.2	4,449	0.00%
2023/08/29	1.1	105.95	3	105.33	106.00	-1.9	4,587	-0.04%
2023/08/28	0	0.00	2	102.00	102.50	-2	4,584	-0.04%
2023/08/25	4	101.88	0	0.00	101.50	4	4,632	0.09%
2023/08/24	0	0.00	10	105.25	105.00	-10	4,670	-0.21%
2023/08/23	1.2	102.08	1	102.50	103.00	0.2	4,823	0.00%
2023/08/22	2	102.50	1	103.00	102.50	1	4,965	0.02%
2023/08/21	2	101.50	0	0.00	102.00	2	5,160	0.04%
2023/08/18	2	102.75	2	103.25	103.00	0	5,180	0.00%
2023/08/17	3	101.50	3	102.17	103.00	0	5,219	0.00%
2023/08/16	1	101.00	3	102.67	102.50	-2	5,227	-0.04%
2023/08/15	1	101.50	2	102.00	101.50	-1	5,251	-0.02%
2023/08/14	4	101.13	0.3	101.50	101.00	3.7	5,294	0.07%
2023/08/11	0.1	105.00	5.1	105.50	105.50	-5	5,265	-0.09%
2023/08/10	3	104.67	4	105.13	104.50	-1	5,294	-0.02%
2023/08/08	0	0.00	0.1	106.50	106.00	-0.1	5,285	0.00%
2023/08/07	0.1	107.50	0	0.00	107.50	0.1	5,304	0.00%
2023/08/04	1.2	107.20	0	0.00	108.50	1.2	5,292	0.02%
2023/08/02	7	108.93	17	108.56	108.50	-10	5,317	-0.19%
2023/08/01	4	108.50	6	108.00	107.00	-2	5,279	-0.04%
2023/07/31	6	104.33	3	104.01	103.50	3	5,192	0.06%
2023/07/28	9	106.17	0	0.00	106.50	9	5,139	0.18%
2023/07/27	2	106.00	7	108.50	106.50	-5	5,160	-0.10%
2023/07/26	0.1	110.00	3	110.83	109.00	-3	5,209	-0.06%
2023/07/25	4.4	111.28	4	111.87	110.00	0.3	5,305	0.01%
2023/07/24	8	111.38	12	111.88	110.50	-4	5,305	-0.07%
2023/07/21	14.1	109.93	7.4	110.14	110.00	6.7	5,361	0.12%
2023/07/20	3	114.50	1	114.50	112.50	2	5,399	0.04%
2023/07/19	36	116.54	18.1	114.39	113.50	17.9	5,363	0.33%
2023/07/18	12.3	116.49	31	119.23	120.50	-18.7	5,106	-0.37%
2023/07/17	3.3	112.74	3	112.83	113.50	0.3	4,771	0.01%
2023/07/14	1	112.00	4.5	111.79	111.50	-3.5	4,833	-0.07%
2023/07/13	19	110.39	22	110.25	110.00	-3	4,768	-0.06%
2023/07/12	18.2	113.91	1.8	112.72	113.50	16.4	4,617	0.36%
2023/07/11	0	0.00	1.3	115.62	115.50	-1.3	4,515	-0.03%
2023/07/10	1.1	115.47	0	0.00	115.50	1.1	4,496	0.02%
2023/07/07	5.7	114.79	1.4	116.05	115.50	4.3	4,487	0.10%
2023/07/06	2.2	116.99	0	0.00	117.00	2.2	4,488	0.05%
2023/07/05	0.2	117.80	3	117.33	117.00	-2.8	4,484	-0.06%
2023/07/04	2.5	116.20	5	116.00	117.00	-2.5	4,497	-0.06%
2023/07/03	0.6	116.49	2	117.50	117.00	-1.4	4,518	-0.03%
2023/06/30	2	116.50	6	116.25	116.50	-4	4,545	-0.09%
2023/06/29	2	114.25	5	114.10	115.00	-3	4,603	-0.07%
2023/06/28	6	113.33	4.5	112.56	112.00	1.5	4,609	0.03%
2023/06/27	5	114.20	2.5	115.00	113.50	2.5	4,635	0.05%
2023/06/26	8	115.75	3.1	115.53	116.50	4.9	4,656	0.11%
2023/06/20	4	116.25	3	116.00	116.50	1	4,878	0.02%
2023/06/19	2	115.25	2	115.25	114.50	0	5,026	0.00%
2023/06/16	2	115.50	2	115.00	115.00	0	5,101	0.00%
2023/06/15	4.1	117.87	15	117.87	116.50	-11	5,109	-0.21%
2023/06/14	6	116.42	6	116.50	117.00	0	5,097	0.00%
2023/06/13	1	114.00	2	115.25	115.00	-1	5,123	-0.02%
2023/06/12	0	0.00	1	113.50	113.50	-1	5,181	-0.02%
2023/06/09	4	111.00	16.2	110.58	112.00	-12.2	5,216	-0.23%
2023/06/08	6	112.50	6	111.25	111.50	0	5,251	0.00%
2023/06/07	3	115.17	1.5	117.00	116.00	1.5	5,260	0.03%
2023/06/06	1.5	117.67	0	0.00	117.50	1.5	5,269	0.03%
2023/06/05	2	118.00	12	118.75	119.00	-10	5,305	-0.19%
2023/06/02	11	118.55	13	118.88	118.00	-2	5,298	-0.04%
2023/06/01	3	116.50	4	115.50	116.50	-1	5,261	-0.02%
2023/05/31	2	116.00	5	116.20	116.50	-3	5,425	-0.06%
2023/05/30	4	116.00	8	116.25	115.50	-4	5,456	-0.07%
2023/05/29	29	116.71	13.1	118.80	116.00	16	5,453	0.29%
2023/05/26	14	115.25	10	115.65	115.50	4	5,331	0.08%
2023/05/25	12.1	113.14	18	112.22	112.00	-5.9	5,240	-0.11%
2023/05/23	1	113.00	6	112.83	112.50	-5	5,155	-0.10%
2023/05/22	0	0.00	5.2	110.38	111.00	-5.2	5,175	-0.10%
2023/05/19	6	111.00	0	0.00	110.50	6	5,241	0.11%
2023/05/18	0	0.00	11	111.64	112.00	-11	5,344	-0.21%
2023/05/17	9	109.00	2	109.00	109.50	7	5,421	0.13%
2023/05/16	2	108.00	12	108.96	108.00	-10	5,506	-0.18%
2023/05/15	5	106.50	4.3	108.18	106.50	0.8	5,544	0.01%
2023/05/12	1	109.00	1	109.50	109.00	0	5,573	0.00%
2023/05/11	1	109.50	2	109.99	109.50	-1	5,615	-0.02%
2023/05/10	1	109.50	0	0.00	110.00	1	5,636	0.02%
2023/05/09	3	111.33	2	111.50	111.00	1	5,678	0.02%
2023/05/08	0	0.00	7	111.43	111.00	-7	5,818	-0.12%
2023/05/05	1.3	109.00	1	109.00	109.50	0.3	5,843	0.00%
2023/05/04	1	108.00	2	107.75	108.00	-1	5,960	-0.02%
2023/05/03	2	106.75	0	0.00	107.00	2	6,126	0.03%
2023/05/02	2	107.99	7	108.50	106.50	-5	6,160	-0.08%
2023/04/28	2	111.25	6	110.33	110.50	-4	6,142	-0.07%
2023/04/27	3	107.67	2	108.50	107.50	1	6,023	0.02%
2023/04/26	3.1	109.48	8.3	107.27	109.50	-5.3	6,040	-0.09%
2023/04/25	5	106.80	78.2	103.02	104.50	-73.2	6,022	-1.22%
2023/04/24	0.2	108.00	2	108.00	108.50	-1.8	5,935	-0.03%
2023/04/21	6	108.50	4.1	108.88	107.50	1.9	5,962	0.03%
2023/04/20	3	108.17	3	108.50	107.50	0	5,966	0.00%
2023/04/19	7.3	109.14	2.5	108.81	108.50	4.8	6,045	0.08%
2023/04/18	1	113.00	1	112.50	112.50	0	6,016	0.00%
2023/04/17	1	113.50	3	112.50	113.50	-2	6,085	-0.03%
2023/04/13	1.1	114.00	0	0.00	113.50	1.1	6,169	0.02%
2023/04/12	30	115.00	1	115.00	115.00	29	6,195	0.47%
2023/04/11	0	0.00	1	115.00	115.50	-1	6,252	-0.02%
2023/04/10	2	113.75	0	0.00	114.00	2	6,268	0.03%
2023/04/07	2	115.00	0	0.00	114.00	2	6,313	0.03%
2023/04/06	0	0.00	1	115.00	116.00	-1	6,292	-0.02%
2023/03/31	5	116.90	1	116.50	116.00	4	6,397	0.06%
2023/03/30	1.2	116.07	6	116.58	116.00	-4.9	6,554	-0.07%
2023/03/29	1	113.50	2	114.00	114.00	-1	6,798	-0.01%
2023/03/28	4.1	114.01	2	113.75	113.00	2.1	7,272	0.03%
2023/03/27	3.1	116.01	6	116.83	115.50	-3	7,392	-0.04%
2023/03/24	16.6	118.23	2	120.25	117.00	14.6	7,644	0.19%
2023/03/23	7.1	118.00	13	117.81	119.00	-6	7,473	-0.08%
2023/03/22	4	118.00	13.4	118.86	117.50	-9.4	7,466	-0.13%
2023/03/21	4	116.26	1	117.50	117.00	3	7,428	0.04%
2023/03/20	3	116.00	0.1	116.00	116.00	2.9	7,431	0.04%
2023/03/17	2.1	115.50	1	115.00	116.00	1.1	7,633	0.01%
2023/03/16	6	114.75	1	115.50	113.50	5	7,892	0.06%
2023/03/15	0	0.00	2	115.50	115.00	-2	8,401	-0.02%
2023/03/14	1	112.50	6	112.00	113.50	-5	8,566	-0.06%
2023/03/13	3.2	113.11	6.3	113.40	114.00	-3.2	8,944	-0.04%
2023/03/10	6.2	113.48	16	114.38	113.00	-9.8	9,091	-0.11%
2023/03/09	14	116.75	0	0.00	115.50	14	9,511	0.15%
2023/03/08	8	116.06	4.3	115.91	116.50	3.8	9,555	0.04%
2023/03/07	8.1	115.81	2	116.00	115.50	6.1	9,625	0.06%
2023/03/06	10.1	117.85	5.4	118.07	118.00	4.7	9,665	0.05%
2023/03/03	9.1	116.12	7	116.21	116.50	2.1	9,774	0.02%
2023/03/02	0.3	112.26	1	113.00	113.00	-0.7	9,703	-0.01%
2023/03/01	1.2	111.25	6	111.08	111.50	-4.8	9,719	-0.05%
2023/02/24	1	109.00	0	0.00	108.50	1	9,782	0.01%
2023/02/23	9	109.78	17	110.38	110.50	-8	9,857	-0.08%
2023/02/22	13	108.81	0	0.00	108.50	13	10,099	0.13%
2023/02/21	4	110.63	1	111.50	111.00	3	10,281	0.03%
2023/02/20	3	109.67	0	0.00	109.00	3	10,426	0.03%
2023/02/17	8	109.44	2	109.50	110.00	6	10,640	0.06%
2023/02/16	9	111.78	28.1	111.37	111.50	-19.1	10,961	-0.17%
2023/02/15	6	109.58	20	111.00	111.50	-14	11,501	-0.12%
2023/02/14	24	107.81	1	109.00	109.00	23	11,654	0.20%
2023/02/13	8	106.38	4	105.50	105.00	4	12,340	0.03%
2023/02/10	6.1	107.68	1	107.00	107.00	5.1	12,731	0.04%
2023/02/09	6	109.50	2	109.25	109.00	4	12,945	0.03%
2023/02/08	7.2	110.08	21	109.07	110.00	-13.9	13,163	-0.11%
2023/02/06	6	107.92	16	108.84	108.50	-10	13,602	-0.07%
2023/02/03	8	115.63	26	115.00	115.00	-18	13,644	-0.13%
2023/02/02	4	118.25	23	118.26	119.00	-19	13,761	-0.14%
2023/02/01	64	116.98	10	116.30	117.00	54	13,847	0.39%
2023/01/31	7	111.43	5	110.80	112.50	2	13,907	0.01%
2023/01/30	30	110.83	4	111.63	111.50	26	14,327	0.18%
2023/01/17	0	0.00	2	108.25	108.00	-2	14,615	-0.01%
2023/01/16	4	108.00	10	107.75	108.50	-6	15,173	-0.04%
2023/01/13	7	106.79	3	107.17	105.50	4	15,301	0.03%
2023/01/12	3	107.33	3	106.67	106.00	0	15,474	0.00%
2023/01/11	6	107.83	4	107.50	107.00	2	15,764	0.01%
2023/01/10	10	106.55	2	106.25	106.50	8	16,253	0.05%
2023/01/09	22	107.23	6	107.42	107.50	16	16,589	0.10%
2023/01/06	0	105.50	6	104.83	106.50	-6	16,673	-0.04%
2023/01/05	8	102.88	17	102.65	102.50	-9	16,733	-0.05%
2023/01/04	1.2	104.00	0	0.00	103.00	1.2	16,804	0.01%
2023/01/03	6.3	105.62	2	106.25	106.00	4.3	16,887	0.03%
2022/12/30	6	104.75	0	0.00	104.50	6	17,066	0.04%
2022/12/29	2.1	104.79	2	105.25	106.00	0.1	17,146	0.00%
2022/12/28	3.2	105.06	5	105.40	104.50	-1.8	17,392	-0.01%
2022/12/27	2	108.00	4	107.63	107.50	-2	17,562	-0.01%
2022/12/26	1	106.00	0.1	106.00	106.00	0.9	17,621	0.01%
2022/12/23	1	107.00	4	107.13	107.00	-3	17,780	-0.02%
2022/12/22	7	105.93	38.3	106.30	107.00	-31.3	17,871	-0.17%
2022/12/21	15	105.17	2	105.75	106.50	13	17,832	0.07%
2022/12/20	18	108.75	16	107.81	109.50	2	17,695	0.01%
2022/12/19	5.2	111.21	5	111.50	112.00	0.2	17,412	0.00%
2022/12/16	12.1	112.84	4	113.00	112.00	8.1	17,414	0.05%
2022/12/15	3	117.50	3	117.67	118.00	0	17,256	0.00%
2022/12/14	7	116.29	6	116.67	116.50	1	17,352	0.01%
2022/12/13	19.1	116.47	4	117.00	115.00	15.1	17,372	0.09%
2022/12/12	2.1	116.51	2	117.25	117.00	0.1	17,320	0.00%
2022/12/09	15	117.93	11	118.55	117.50	4	17,309	0.02%
2022/12/08	10	119.30	8.1	119.49	120.00	2	17,160	0.01%
2022/12/07	58.2	123.88	27.1	123.38	121.50	31.1	17,051	0.18%
2022/12/06	6	136.42	5	136.70	134.50	1	16,598	0.01%
2022/12/05	27	138.02	26.1	138.52	138.50	1	16,437	0.01%
2022/12/02	4	131.88	6.1	132.42	133.00	-2.1	16,119	-0.01%
2022/12/01	7	129.07	42	130.01	130.50	-35	16,148	-0.22%
2022/11/30	14	122.21	2	122.75	122.50	12	15,750	0.08%
2022/11/29	1	120.50	1	120.50	121.00	0	15,778	0.00%
2022/11/28	6	120.75	6	120.67	122.00	0	15,889	0.00%
2022/11/25	36	120.83	14	120.79	120.50	22	16,141	0.14%
2022/11/24	16	119.94	4	119.63	120.00	12	15,990	0.08%
2022/11/23	3	118.33	9	117.61	117.50	-6	15,932	-0.04%
2022/11/22	1	116.50	1.1	118.36	118.00	-0.1	15,953	0.00%
2022/11/21	3	117.33	2.1	117.97	117.00	0.9	15,944	0.01%
2022/11/18	15	118.17	4.1	118.26	116.00	10.9	15,912	0.07%
2022/11/17	12	120.25	6	120.42	120.00	6	15,766	0.04%
2022/11/16	7	121.79	7	121.57	121.50	0	15,764	0.00%
2022/11/15	10.1	119.87	7	119.71	121.50	3.1	15,744	0.02%
2022/11/14	7.1	120.00	29	119.71	119.00	-22	15,626	-0.14%
2022/11/11	19	121.29	34.5	121.93	119.50	-15.5	15,359	-0.10%
2022/11/10	16	112.66	0.1	112.00	113.00	16	14,764	0.11%
2022/11/09	16	111.91	29	111.57	113.50	-13	14,573	-0.09%
2022/11/08	23	106.74	47	106.80	106.50	-24	14,070	-0.17%
2022/11/07	10	103.10	9	103.72	104.00	1	13,845	0.01%
2022/11/04	13.5	104.46	15	104.43	105.00	-1.5	13,717	-0.01%
2022/11/03	14	106.14	6	106.33	106.50	8	13,615	0.06%
2022/11/02	12.1	107.63	13	107.00	107.50	-1	13,553	-0.01%
2022/11/01	5	105.60	7	105.93	105.00	-2	13,357	-0.01%
2022/10/31	14.1	104.28	6	105.00	104.50	8.1	13,314	0.06%
2022/10/28	2	104.25	6	104.25	103.50	-4	13,372	-0.03%
2022/10/27	3	102.33	16	103.41	104.00	-13	13,498	-0.10%
2022/10/26	16	101.22	6	102.50	101.50	10	13,425	0.07%
2022/10/25	5	104.50	9	104.44	104.50	-4	13,090	-0.03%
2022/10/24	5	104.90	9	105.72	102.50	-4	12,999	-0.03%
2022/10/21	12	101.88	4	101.38	100.00	8	12,968	0.06%
2022/10/20	9	99.30	18	99.70	100.50	-9	13,114	-0.07%
2022/10/19	10	103.05	15	103.67	102.00	-5	13,204	-0.04%
2022/10/18	57	102.71	19	103.76	102.50	38	13,000	0.29%
2022/10/17	13	97.92	9	100.50	103.50	4	12,646	0.03%
2022/10/14	6	98.00	18	98.27	99.50	-12	12,567	-0.10%
2022/10/13	16	92.85	22	92.48	90.50	-6	12,680	-0.05%
2022/10/12	5	95.24	4	94.93	95.30	1	12,686	0.01%
2022/10/11	8.2	95.84	15	93.67	92.50	-6.8	12,786	-0.05%
2022/10/07	7	100.59	4	100.88	100.50	3	12,896	0.02%
2022/10/06	18	99.81	13.1	99.33	100.50	5	12,854	0.04%
2022/10/05	37	98.89	28	98.74	99.00	9	12,920	0.07%
2022/10/04	16	98.76	12.3	98.34	99.90	3.7	12,821	0.03%
2022/10/03	7	93.10	9	94.13	94.40	-2	12,678	-0.02%
2022/09/30	3.1	89.08	6	91.60	93.00	-2.9	12,805	-0.02%
2022/09/29	19	91.87	17	90.64	90.30	2	12,880	0.02%
2022/09/28	12	93.80	14	92.92	92.00	-2	12,806	-0.02%
2022/09/27	9	94.61	11	94.49	96.70	-2	12,851	-0.02%
2022/09/26	9.1	94.18	9	93.37	92.60	0.1	12,840	0.00%
2022/09/23	12	99.58	9	98.34	98.00	3	12,910	0.02%
2022/09/22	14	100.43	10	100.50	100.00	4	12,866	0.03%
2022/09/21	6	103.83	4	104.13	103.00	2	12,833	0.02%
2022/09/20	10.1	105.35	12	105.38	105.00	-2	12,853	-0.02%
2022/09/19	3	105.83	3	106.83	105.50	0	12,941	0.00%
2022/09/16	4	106.50	0	0.00	105.50	4	13,033	0.03%
2022/09/15	9	109.17	8	108.56	108.00	1	13,263	0.01%
2022/09/14	6	107.08	9	108.83	109.50	-3	13,373	-0.02%
2022/09/13	11	113.59	11	112.05	111.50	0	13,424	0.00%
2022/09/12	1	113.50	1	115.00	114.00	0	13,462	0.00%
2022/09/08	5	110.60	9	111.33	111.50	-4	13,670	-0.03%
2022/09/07	20	108.13	13	108.66	108.50	7	13,949	0.05%
2022/09/06	13	113.46	9	112.28	112.00	4	14,099	0.03%
2022/09/05	31	113.58	28	112.20	111.50	3	14,128	0.02%
2022/09/02	9	111.94	9	112.56	111.50	0	14,070	0.00%
2022/09/01	56.3	114.95	28	112.88	111.50	28.3	13,951	0.20%
2022/08/31	7	121.36	7.1	122.23	123.00	-0.1	13,744	0.00%
2022/08/30	3	122.17	5	123.10	122.50	-2	13,797	-0.01%
2022/08/29	6.1	120.51	4	120.75	121.50	2.1	13,856	0.02%
2022/08/26	3.1	128.83	7	128.57	127.00	-4	13,872	-0.03%
2022/08/25	3	127.50	3	128.33	129.00	0	13,911	0.00%
2022/08/24	6	127.17	15	126.93	125.50	-9	14,102	-0.06%
2022/08/23	25	131.44	9	129.67	128.50	16	14,148	0.11%
2022/08/22	21	138.62	13.4	138.66	136.50	7.7	14,263	0.05%
2022/08/19	15	137.20	13.1	136.54	137.00	2	14,409	0.01%
2022/08/18	16.1	131.19	18	131.94	134.00	-2	14,598	-0.01%
2022/08/17	3	133.33	2	133.75	133.00	1	14,786	0.01%
2022/08/16	15	134.90	14	135.00	134.00	1	14,910	0.01%
2022/08/15	7.3	134.59	34	135.90	135.50	-26.7	14,923	-0.18%
2022/08/12	17	132.00	11	131.50	131.00	6	14,717	0.04%
2022/08/11	14	128.39	9	129.44	128.00	5	14,565	0.03%
2022/08/10	10	127.60	4	127.38	125.50	6	14,606	0.04%
2022/08/09	14	128.43	19	130.24	129.50	-5	14,629	-0.03%
2022/08/08	11.1	125.91	16	127.88	129.00	-5	14,652	-0.03%
2022/08/05	9	125.17	6	126.17	126.50	3	14,664	0.02%
2022/08/04	22	122.54	22	123.11	121.00	0	14,570	0.00%
2022/08/03	27	125.19	8	124.75	124.00	19	14,372	0.13%
2022/08/02	13.1	129.80	11	130.23	130.00	2.1	14,162	0.01%
2022/08/01	11	133.73	40	134.29	134.00	-29	14,122	-0.21%
2022/07/29	17	134.35	27.1	136.30	136.00	-10.1	14,179	-0.07%
2022/07/28	72.4	133.79	66	137.95	130.50	6.4	14,090	0.05%
2022/07/27	2	146.75	17	147.44	149.00	-15	13,770	-0.11%
2022/07/26	42	145.14	26	143.83	141.50	16	13,583	0.12%
2022/07/25	3	143.17	3	145.00	146.00	0	13,607	0.00%
2022/07/22	10	144.80	2	146.00	145.00	8	13,846	0.06%
2022/07/21	8	142.94	11.6	143.63	145.00	-3.6	14,210	-0.03%
2022/07/20	69	138.41	16.3	140.05	138.50	52.8	14,200	0.37%
2022/07/19	4	136.00	1	134.50	134.50	3	14,036	0.02%
2022/07/18	10	133.65	13.2	138.30	137.00	-3.2	14,026	-0.02%
2022/07/15	12	132.67	13	133.58	133.50	-1	13,869	-0.01%
2022/07/14	8	127.06	15	129.91	133.50	-7	13,727	-0.05%
2022/07/13	7	130.07	11.1	130.60	128.50	-4.1	13,674	-0.03%
2022/07/12	18.1	127.97	15	126.63	126.00	3.1	13,583	0.02%
2022/07/11	8	134.31	6	134.75	134.00	2	13,473	0.01%
2022/07/08	15	135.00	15.5	137.80	135.00	-0.5	13,560	0.00%
2022/07/07	9	128.28	12.2	132.56	134.00	-3.2	13,480	-0.02%
2022/07/06	6.1	130.40	10	129.90	127.50	-4	13,380	-0.03%
2022/07/05	10	130.75	8	131.58	133.00	2	13,413	0.01%
2022/07/04	6	132.25	7	132.86	130.50	-1	13,325	-0.01%
2022/07/01	8.2	137.10	27.2	135.42	130.00	-19	13,481	-0.14%
2022/06/30	10	142.20	8	142.38	142.50	2	13,388	0.01%
2022/06/29	6	141.00	9	141.78	143.00	-3	13,495	-0.02%
2022/06/28	18.1	144.22	5	142.60	144.00	13.1	13,495	0.10%
2022/06/27	17	151.03	11.6	150.29	151.00	5.4	13,503	0.04%
2022/06/24	3	141.50	14	142.29	142.50	-11	13,538	-0.08%
2022/06/23	15	141.56	19	141.76	138.50	-4	13,436	-0.03%
2022/06/22	17.1	147.30	14	146.61	145.00	3.1	13,301	0.02%
2022/06/21	13	150.81	21	149.86	153.00	-8	13,194	-0.06%
2022/06/20	10.1	145.62	10	144.55	143.00	0.1	13,158	0.00%
2022/06/17	58	144.54	34	144.43	148.00	24	13,111	0.18%
2022/06/16	5.2	148.02	66.2	148.19	143.00	-61	13,017	-0.47%
2022/06/15	30.4	156.55	7	151.36	148.00	23.4	12,813	0.18%
2022/06/14	3.1	159.32	12.5	159.35	163.00	-9.5	12,769	-0.07%
2022/06/13	20.2	161.77	9	161.78	161.00	11.2	12,835	0.09%
2022/06/10	5.1	165.20	5	166.20	168.00	0.1	12,980	0.00%
2022/06/09	9.6	168.81	12.6	170.65	167.50	-3.1	12,990	-0.02%
2022/06/08	3.1	169.92	11	168.36	168.50	-7.9	12,915	-0.06%
2022/06/07	12.1	168.16	1	167.00	166.50	11.1	12,937	0.09%
2022/06/06	3.3	168.69	26.2	169.29	170.00	-22.9	13,001	-0.18%
2022/06/02	6	164.92	10	164.55	167.50	-4	13,095	-0.03%
2022/06/01	39.6	167.30	0	0.00	166.00	39.6	13,153	0.30%
2022/05/31	6	172.34	6	173.42	175.00	0	13,006	0.00%
2022/05/30	3	173.00	25	168.50	172.50	-22	12,960	-0.17%
2022/05/27	22	160.50	37.4	162.75	160.50	-15.4	12,843	-0.12%
2022/05/26	34.4	156.96	13	155.04	156.50	21.4	13,010	0.16%
2022/05/25	17.1	159.14	24.3	161.99	164.50	-7.2	13,056	-0.05%
2022/05/24	25.3	165.19	35	166.97	160.50	-9.7	12,946	-0.07%
2022/05/23	23	172.67	11	172.64	171.50	12	12,797	0.09%
2022/05/20	20	171.45	1	170.50	169.00	19	12,785	0.15%
2022/05/19	11	170.36	17	171.94	173.50	-6	12,806	-0.05%
2022/05/18	18	176.22	10	176.10	175.00	8	12,902	0.06%
2022/05/17	6	170.33	17.1	172.76	174.00	-11.1	12,822	-0.09%
2022/05/16	17.1	172.86	11	175.41	169.50	6.1	12,833	0.05%
2022/05/13	5	169.80	10.9	170.89	172.50	-5.9	12,711	-0.05%
2022/05/12	4	166.63	3	168.67	164.00	1	12,656	0.01%
2022/05/11	15.1	168.94	0.3	169.00	168.00	14.8	12,661	0.12%
2022/05/10	9	165.95	13	167.23	172.00	-4	12,687	-0.03%
2022/05/09	14	169.11	6	169.33	166.50	8	12,792	0.06%
2022/05/06	13.8	170.32	4	171.38	170.50	9.8	12,849	0.08%
2022/05/05	5	183.50	8	182.44	181.00	-3	12,688	-0.02%
2022/05/04	15	177.10	13	177.46	177.00	2	12,499	0.02%
2022/05/03	7	173.43	9	172.67	175.00	-2	12,356	-0.02%
2022/04/29	31	170.95	50	168.05	171.50	-19	12,334	-0.15%
2022/04/28	23	161.22	22	161.02	160.50	1	12,098	0.01%
2022/04/27	24	163.96	18	165.94	167.50	6	11,828	0.05%
2022/04/26	21.1	175.96	7	174.50	168.50	14.1	11,380	0.12%
2022/04/25	12	176.42	13	176.88	178.00	-1	11,284	-0.01%
2022/04/22	37	188.85	30	184.70	184.00	7	11,231	0.06%
2022/04/21	13	195.31	12	195.29	197.00	1	11,195	0.01%
2022/04/20	22	192.43	20.1	193.32	192.50	2	11,212	0.02%
2022/04/19	6	187.58	7	188.57	188.50	-1	11,181	-0.01%
2022/04/18	4	180.50	10	181.85	184.00	-6	11,184	-0.05%
2022/04/15	20.1	183.70	17	183.00	181.00	3.1	11,315	0.03%
2022/04/14	11	188.09	10	189.85	189.50	1	11,392	0.01%
2022/04/13	13	184.69	3	185.33	187.00	10	11,354	0.09%
2022/04/12	10	183.85	16	186.53	185.50	-6	11,335	-0.05%
2022/04/11	14.1	184.42	23	184.65	182.50	-8.9	11,225	-0.08%
2022/04/08	13	194.96	25	194.90	192.00	-12	11,119	-0.11%
2022/04/07	21	198.79	5	196.50	192.50	16	11,093	0.14%
2022/04/06	7	197.50	5	202.40	205.00	2	10,782	0.02%
2022/04/01	18	197.97	6.1	200.36	202.50	11.9	10,648	0.11%
2022/03/31	9	194.94	9	194.78	194.50	0	10,713	0.00%
2022/03/30	7.1	197.36	9	198.78	198.00	-2	10,682	-0.02%
2022/03/29	27	196.37	26	194.63	193.50	1	10,621	0.01%
2022/03/28	2	198.75	4	200.38	201.00	-2	10,430	-0.02%
2022/03/25	8.1	203.82	4	203.00	203.00	4.1	10,409	0.04%
2022/03/24	8	200.56	6	201.33	202.00	2	10,308	0.02%
2022/03/23	5	200.30	2.1	200.26	199.50	3	10,287	0.03%
2022/03/22	6	191.92	6.1	193.58	193.50	-0.1	10,185	0.00%
2022/03/21	7	190.28	8	193.25	192.00	-1	10,192	-0.01%
2022/03/18	6	184.17	12	184.08	188.00	-6	10,105	-0.06%
2022/03/17	12.1	179.12	18	183.14	186.50	-5.9	10,020	-0.06%
2022/03/16	23	173.96	18	173.92	172.50	5	9,818	0.05%
2022/03/15	43	179.52	26	173.85	172.00	17	9,746	0.17%
2022/03/14	8	189.19	8	187.81	188.00	0	9,658	0.00%
2022/03/11	9	192.33	9	190.83	193.00	0	9,703	0.00%
2022/03/10	19	195.08	21	194.45	197.00	-2	9,742	-0.02%
2022/03/09	16.1	187.72	29	187.17	186.00	-12.9	9,942	-0.13%
2022/03/08	21.1	193.14	20	191.75	185.50	1.1	10,028	0.01%
2022/03/07	20	204.15	11	203.23	197.00	9	9,976	0.09%
2022/03/04	8	216.88	9	218.56	217.50	-1	10,116	-0.01%
2022/03/03	11	221.86	11	220.45	217.00	0	10,209	0.00%
2022/03/02	18	220.91	13.1	223.08	222.50	5	10,300	0.05%
2022/03/01	40.1	231.37	31	231.45	224.50	9.1	10,268	0.09%
2022/02/25	32	220.31	36	222.74	227.00	-4	9,965	-0.04%
2022/02/24	12	212.76	16.2	215.71	212.00	-4.2	9,643	-0.04%
2022/02/23	6	213.42	10	213.60	213.50	-4	9,527	-0.04%
2022/02/22	15	209.40	11	210.82	210.00	4	9,546	0.04%
2022/02/21	11	217.09	32	220.55	216.50	-21	9,569	-0.22%
2022/02/18	34	219.71	6	217.67	218.00	28	9,639	0.29%
2022/02/17	14	217.64	17	215.00	214.50	-3	9,695	-0.03%
2022/02/16	18	221.14	7	219.64	217.50	11	9,885	0.11%
2022/02/15	6	218.83	1	219.00	215.50	5	9,957	0.05%
2022/02/14	4	215.00	3	216.33	215.50	1	10,091	0.01%
2022/02/11	5	221.50	4	222.50	221.50	1	10,208	0.01%
2022/02/10	12	222.29	9	221.61	221.00	3	10,273	0.03%
2022/02/09	13	220.46	42	217.62	224.50	-29	10,328	-0.28%
2022/02/08	16	206.94	15	209.10	210.00	1	10,357	0.01%
2022/02/07	5	200.30	5	202.10	202.50	0	10,415	0.00%
2022/01/26	1	200.00	20.1	201.55	201.50	-19.1	10,728	-0.18%
2022/01/25	1	199.01	0	0.00	198.00	1	11,165	0.01%
2022/01/24	11.1	194.47	4	201.00	206.00	7.1	11,590	0.06%
2022/01/21	8	204.56	1	209.50	200.50	7	12,083	0.06%
2022/01/20	13	209.88	5	211.20	213.00	8	12,331	0.06%
2022/01/19	4	212.13	1.1	213.48	213.00	3	13,147	0.02%
2022/01/18	3	216.67	5	214.90	217.50	-2	13,603	-0.01%
2022/01/17	1	205.00	24	205.71	208.50	-23	13,734	-0.17%
2022/01/14	2	194.50	2	195.75	201.00	0	14,096	0.00%
2022/01/13	32.1	201.08	6	199.58	200.50	26.1	14,596	0.18%
2022/01/12	1.1	200.14	31	203.84	201.00	-29.9	15,503	-0.19%
2022/01/11	5	201.50	3	204.33	200.00	2	15,874	0.01%
2022/01/10	43	206.41	8	206.75	206.50	35	16,040	0.22%
2022/01/07	14	218.18	9	215.28	212.50	5	16,284	0.03%
2022/01/06	7	224.07	31	223.15	228.00	-24	16,485	-0.15%
2022/01/05	13.2	231.41	3	232.33	230.00	10.2	16,749	0.06%
2022/01/04	5	236.40	6	236.42	235.50	-1	17,006	-0.01%
2022/01/03	2	237.50	3	237.17	236.00	-1	17,532	-0.01%
2021/12/30	5	234.20	2	241.75	233.00	3	17,819	0.02%
2021/12/29	3	236.83	1	237.00	236.50	2	17,930	0.01%
2021/12/28	2	239.50	3	239.00	239.50	-1	18,294	-0.01%
2021/12/27	7	241.36	17	249.15	237.00	-10	18,566	-0.05%
2021/12/24	3	239.17	13	239.31	238.50	-10	18,515	-0.05%
2021/12/23	21	236.80	3	237.33	237.50	18	18,745	0.10%
2021/12/22	2	229.50	2	232.00	232.00	0	18,920	0.00%
2021/12/21	7	228.71	1	229.00	229.00	6	19,147	0.03%
2021/12/20	11	230.41	20	228.90	226.50	-9	19,327	-0.05%
2021/12/17	5	231.60	13	230.92	231.00	-8	19,509	-0.04%
2021/12/16	3	231.33	9.1	232.66	233.50	-6.1	19,787	-0.03%
2021/12/15	26	221.37	15	222.50	227.00	11	19,869	0.06%
2021/12/14	9.1	223.33	16	224.59	220.00	-7	19,971	-0.03%
2021/12/13	3	226.83	17	229.97	230.50	-14	20,096	-0.07%
2021/12/10	9.5	227.37	3	227.17	225.50	6.5	20,165	0.03%
2021/12/09	14	230.64	0	0.00	229.50	14	20,198	0.07%
2021/12/08	2	234.25	14	235.39	237.00	-12	20,324	-0.06%
2021/12/07	51.1	229.73	40	232.60	228.00	11.1	20,560	0.05%
2021/12/06	10	235.40	7	235.93	237.00	3	20,856	0.01%
2021/12/03	13	241.31	37	240.22	241.00	-24	21,325	-0.11%
2021/12/02	58	225.87	59	228.51	230.00	-1	21,728	0.00%
2021/12/01	12	232.83	3	231.50	228.00	9	22,102	0.04%
2021/11/30	20	241.15	50	235.43	240.50	-30	22,466	-0.13%
2021/11/29	10	226.60	19	231.76	234.00	-9	22,504	-0.04%
2021/11/26	16	234.00	15	232.50	231.00	1	22,542	0.00%
2021/11/25	30.1	240.42	22	239.09	239.00	8.1	22,725	0.04%
2021/11/24	45	236.24	9	238.50	234.50	36	22,834	0.16%
2021/11/23	7	232.79	55	233.49	232.00	-48	23,249	-0.21%
2021/11/22	16	233.00	23	235.04	238.00	-7	23,423	-0.03%
2021/11/19	39	235.76	28	236.50	235.00	11	23,817	0.05%
2021/11/18	11	236.77	9	238.39	236.50	2	24,138	0.01%
2021/11/17	68	233.71	23	237.87	243.00	45	24,245	0.19%
2021/11/16	36	235.85	68	239.85	236.00	-32	24,279	-0.13%
2021/11/15	36	249.93	14	252.36	243.00	22	24,276	0.09%
2021/11/12	37	248.16	19	251.55	251.00	18	24,240	0.07%
2021/11/11	42	246.57	25	246.62	243.50	17	24,079	0.07%
2021/11/10	42	246.01	16	247.75	250.00	26	23,974	0.11%
2021/11/09	24	245.52	21	245.12	243.50	3	23,930	0.01%
2021/11/08	29	244.31	26	242.29	242.50	3	23,982	0.01%
2021/11/05	30	245.75	75.1	244.24	249.50	-45.1	23,957	-0.19%
2021/11/04	37.1	242.78	56	240.13	242.00	-18.9	23,880	-0.08%
2021/11/03	42	232.74	34	236.59	241.50	8	23,773	0.03%
2021/11/02	18.5	238.93	23	238.26	233.00	-4.5	23,548	-0.02%
2021/11/01	33.3	245.83	28.1	245.84	239.50	5.2	23,279	0.02%
2021/10/29	108.1	245.77	62	244.06	244.00	46.1	22,958	0.20%	大買/
2021/10/28	28	247.11	23	246.76	246.50	5	22,556	0.02%
2021/10/27	18	250.00	25.1	250.81	249.50	-7.1	22,275	-0.03%
2021/10/26	33.1	245.37	23	241.43	236.00	10.1	21,599	0.05%
2021/10/25	16	239.41	20	242.55	245.00	-4	21,430	-0.02%
2021/10/22	21	237.48	20	237.80	236.50	1	21,501	0.00%
2021/10/21	71	239.28	62	233.49	233.00	9	21,414	0.04%
2021/10/20	83	240.54	80	240.11	248.00	3	20,975	0.01%
2021/10/19	24	232.50	31.2	231.67	237.50	-7.2	20,214	-0.04%
2021/10/18	3	212.83	3	213.83	216.00	0	20,181	0.00%
2021/10/15	11	209.68	19	211.24	210.00	-8	20,158	-0.04%
2021/10/14	13	204.65	11	204.05	200.00	2	19,953	0.01%
2021/10/13	51	208.69	49	199.61	203.00	2	19,745	0.01%
2021/10/12	19	217.58	13	216.65	219.00	6	19,609	0.03%
2021/10/08	17	216.09	23.1	217.85	221.00	-6.1	19,698	-0.03%
2021/10/07	11	202.68	20	204.40	211.00	-9	19,487	-0.05%
2021/10/06	17	198.18	18	195.31	192.00	-1	19,542	-0.01%
2021/10/05	23.1	187.64	25.1	193.28	201.50	-2	19,785	-0.01%
2021/10/04	19	198.71	15	197.23	191.00	4	19,784	0.02%
2021/10/01	10	198.90	6	200.25	200.50	4	20,020	0.02%
2021/09/30	6	196.33	16	198.47	202.00	-10	20,296	-0.05%
2021/09/29	27	195.54	22	196.50	193.00	5	20,608	0.02%
2021/09/28	9	200.50	19.2	200.98	207.00	-10.2	20,728	-0.05%
2021/09/27	20	209.85	2	210.23	206.50	18	20,624	0.09%
2021/09/24	24	217.02	30	218.15	217.00	-6	20,506	-0.03%
2021/09/23	16	213.38	50	213.02	215.00	-34	20,337	-0.17%
2021/09/22	35	203.89	5	205.80	204.00	30	20,080	0.15%
2021/09/17	5	206.20	25	209.60	212.00	-20	20,105	-0.10%
2021/09/16	20	205.98	11	206.27	205.00	9	20,087	0.04%
2021/09/15	8	201.13	5	201.80	204.00	3	20,140	0.01%
2021/09/14	0	0.00	3	204.17	202.50	-3	20,576	-0.01%
2021/09/13	8	204.00	4	202.25	202.50	4	21,004	0.02%
2021/09/10	18	206.69	23	206.83	209.50	-5	21,183	-0.02%
2021/09/09	6	200.17	7	203.07	204.00	-1	21,152	0.00%
2021/09/08	30.1	207.17	18	205.39	200.50	12.1	20,915	0.06%
2021/09/07	37	219.51	27	220.98	222.50	10	20,466	0.05%
2021/09/06	35	219.33	38.6	224.86	229.00	-3.6	19,797	-0.02%
2021/09/03	10	212.20	17	209.83	219.00	-7	19,314	-0.04%
2021/09/02	34	201.41	38	203.53	202.50	-4	18,905	-0.02%
2021/09/01	6	197.17	10	200.90	198.00	-4	18,890	-0.02%
2021/08/31	48	194.68	18	194.31	200.50	30	19,285	0.16%
2021/08/30	14	204.21	18	203.86	205.00	-4	19,724	-0.02%
2021/08/27	27	204.13	48	202.62	202.00	-21	19,769	-0.11%
2021/08/26	4	192.25	2.1	193.29	196.00	1.9	19,606	0.01%
2021/08/25	25	194.76	48.8	194.27	195.50	-23.8	19,482	-0.12%
2021/08/24	27	185.89	23	183.11	185.00	4	19,144	0.02%
2021/08/23	26	183.02	53.1	179.48	184.50	-27.1	18,981	-0.14%
2021/08/20	4.1	166.10	12	167.00	168.00	-7.9	18,870	-0.04%
2021/08/19	22.4	165.37	15	167.20	159.00	7.4	18,780	0.04%
2021/08/18	1	170.00	4	170.88	172.50	-3	18,751	-0.02%
2021/08/17	4	169.50	0	0.00	165.50	4	18,722	0.02%
2021/08/16	24	171.98	24	174.25	172.50	0	18,727	0.00%
2021/08/13	57	176.40	52	176.05	174.50	5	18,812	0.03%
2021/08/12	73	178.21	81	176.51	180.00	-8	18,829	-0.04%
2021/08/11	76	176.38	67	175.28	170.50	9	18,676	0.05%
2021/08/10	63	173.34	69	174.40	181.00	-6	18,783	-0.03%
2021/08/09	69.1	178.19	64	179.66	176.00	5.1	18,841	0.03%
2021/08/06	61	181.76	55	183.00	181.50	6	18,864	0.03%
2021/08/05	53.1	184.45	54	185.60	186.50	-0.9	18,898	0.00%
2021/08/04	30.1	187.67	21	191.95	182.00	9.1	18,944	0.05%
2021/08/03	45	188.72	44	190.05	190.00	1	18,935	0.01%
2021/08/02	24.1	183.36	28	184.77	188.00	-3.9	18,806	-0.02%
2021/07/30	27.1	190.73	23.1	192.72	184.00	4	18,849	0.02%
2021/07/29	64	188.38	63	189.81	194.00	1	18,762	0.01%
2021/07/28	31	177.56	29.1	179.49	179.50	2	18,481	0.01%
2021/07/27	36	192.71	28	194.02	184.00	8	18,249	0.04%
2021/07/26	24	193.96	21	195.10	197.00	3	18,009	0.02%
2021/07/23	31	204.81	33	203.32	199.50	-2	17,961	-0.01%
2021/07/22	42.1	198.57	46.1	199.55	209.50	-4	18,108	-0.02%
2021/07/21	23	191.24	25.1	192.27	190.50	-2.1	17,898	-0.01%
2021/07/20	33.1	187.70	35	189.76	186.00	-2	17,766	-0.01%
2021/07/19	30.1	190.06	28	186.82	186.50	2.1	17,608	0.01%
2021/07/16	35.1	190.84	32.1	191.33	193.00	3	17,533	0.02%
2021/07/15	58.1	184.93	73.2	187.87	195.50	-15.1	17,337	-0.09%
2021/07/14	28	183.93	22	184.05	181.00	6	16,919	0.04%
2021/07/13	43.2	184.32	35	181.89	176.50	8.2	16,770	0.05%
2021/07/12	29	182.74	26	185.42	188.50	3	16,627	0.02%
2021/07/09	21.1	172.95	17	175.24	176.00	4.1	16,335	0.03%
2021/07/08	23	171.07	35	171.57	174.00	-12	16,122	-0.07%
2021/07/07	14.1	160.50	47	161.14	159.00	-33	15,711	-0.21%
2021/07/06	59	154.62	22	156.48	159.00	37	15,290	0.24%
2021/07/05	5	141.03	23	144.80	150.00	-18	14,862	-0.12%
2021/07/02	4	133.88	5	134.30	136.50	-1	14,581	-0.01%
2021/07/01	1	131.00	5	130.90	130.00	-4	14,533	-0.03%
2021/06/30	5	131.40	8	133.69	135.00	-3	14,662	-0.02%
2021/06/29	3	131.67	12	132.33	131.00	-9	14,834	-0.06%
2021/06/28	19	132.79	13	132.92	131.50	6	15,167	0.04%
2021/06/25	14	137.14	30	138.68	136.50	-16	15,362	-0.10%
2021/06/24	33	137.35	15	140.97	136.50	18	15,430	0.12%
2021/06/23	27	137.31	14	136.21	137.00	13	15,546	0.08%
2021/06/22	13	132.15	28	135.05	137.50	-15	15,065	-0.10%
2021/06/21	23	126.67	15	127.67	125.00	8	14,550	0.05%
2021/06/18	25	126.68	11	126.55	124.50	14	14,173	0.10%
2021/06/17	8	120.44	18	119.19	122.00	-10	13,875	-0.07%
2021/06/16	3	117.50	4	118.63	115.50	-1	13,705	-0.01%
2021/06/15	3	117.83	4	119.25	118.50	-1	13,595	-0.01%
2021/06/11	6	120.58	2	118.26	118.00	4	13,544	0.03%
2021/06/10	9	120.89	7	121.29	121.50	2	13,417	0.01%
2021/06/09	20	122.58	14	124.07	121.50	6	13,330	0.05%
2021/06/08	16	124.47	17	125.79	122.00	-1	13,062	-0.01%
2021/06/07	17	121.74	31	122.73	126.00	-14	12,554	-0.11%
2021/06/04	13	115.88	5	117.00	116.00	8	11,828	0.07%
2021/06/03	11	112.18	44.3	114.33	118.50	-33.3	11,556	-0.29%
2021/06/02	3	111.00	18	109.06	108.50	-15	11,197	-0.13%
2021/06/01	9	110.28	12	110.04	109.50	-3	11,169	-0.03%
2021/05/31	11	109.00	32	108.91	109.50	-21	11,115	-0.19%
2021/05/28	9	104.11	11	104.68	104.50	-2	10,979	-0.02%
2021/05/27	12	101.63	6	103.25	103.00	6	10,978	0.05%
2021/05/26	23	104.96	8	105.88	104.50	15	10,998	0.14%
2021/05/25	20	103.86	17	101.97	104.50	3	11,058	0.03%
2021/05/24	4	95.95	10	94.20	96.00	-6	11,321	-0.05%
2021/05/21	16	93.51	13	92.55	94.40	3	11,439	0.03%
2021/05/20	17	89.78	9	90.10	88.20	8	11,606	0.07%
2021/05/19	1	95.00	1	94.30	94.00	0	11,700	0.00%
2021/05/18	5	94.24	2	92.40	94.20	3	11,978	0.03%
2021/05/17	10	91.64	11	93.08	90.20	-1	12,115	-0.01%
2021/05/14	23	92.30	16	91.38	89.20	7	12,079	0.06%
2021/05/13	11	86.32	10	86.55	86.10	1	12,285	0.01%
2021/05/12	5	88.46	4	86.85	87.40	1	12,262	0.01%
2021/05/11	3	91.50	2	89.50	88.00	1	12,169	0.01%
2021/05/10	6	97.15	5	96.78	96.20	1	12,243	0.01%
2021/05/07	5	99.80	6	99.95	100.50	-1	12,339	-0.01%
2021/05/06	3	97.60	2	97.75	95.50	1	12,339	0.01%
2021/05/05	2	95.55	2	97.00	95.00	0	12,391	0.00%
2021/05/04	7	97.50	6	98.08	97.60	1	12,417	0.01%
2021/05/03	19	100.32	10	101.12	102.00	9	12,442	0.07%
2021/04/29	6	106.17	0	0.00	105.50	6	12,594	0.05%
2021/04/28	15	109.93	23	112.41	109.00	-8	12,756	-0.06%
2021/04/27	9	105.50	10	106.50	107.50	-1	12,631	-0.01%
2021/04/26	9	111.94	1	110.50	111.00	8	12,451	0.06%
2021/04/23	7	110.00	3	111.00	113.00	4	12,412	0.03%
2021/04/22	4	109.00	2	114.75	108.50	2	12,462	0.02%
2021/04/21	2	110.75	3	112.33	111.00	-1	12,475	-0.01%
2021/04/20	1	112.50	0	0.00	114.00	1	12,822	0.01%
2021/04/19	15	116.83	1	117.00	113.00	14	13,083	0.11%
2021/04/16	4	115.38	8	115.38	116.50	-4	13,118	-0.03%
2021/04/15	1	111.50	8	109.25	110.50	-7	12,997	-0.05%
2021/04/14	7	103.64	7	104.86	104.50	0	13,102	0.00%
2021/04/13	2	109.25	4	112.38	107.50	-2	13,201	-0.02%
2021/04/12	2	112.00	11	112.32	112.00	-9	13,332	-0.07%
2021/04/09	4	115.75	25	115.10	112.00	-21	13,534	-0.16%
2021/04/08	0	0.00	7	113.86	112.00	-7	13,409	-0.05%
2021/04/07	1	112.00	7	114.36	115.00	-6	13,361	-0.04%
2021/04/06	19	114.58	21	114.50	116.00	-2	13,343	-0.01%
2021/04/01	14	109.89	4	111.13	109.50	10	13,182	0.08%
2021/03/31	35	110.81	28	110.89	112.00	7	12,952	0.05%
2021/03/30	38	106.36	43	105.80	105.50	-5	12,575	-0.04%
2021/03/29	12	101.33	18	102.86	100.50	-6	12,244	-0.05%
2021/03/26	35	99.23	50.1	99.38	102.50	-15.1	12,027	-0.13%
2021/03/25	41	94.68	28	93.94	93.30	13	11,722	0.11%
2021/03/24	5	93.46	16	93.43	93.30	-11	11,666	-0.09%
2021/03/23	8	92.09	21	93.20	90.70	-13	11,678	-0.11%
2021/03/22	5	89.98	10	91.06	91.50	-5	11,766	-0.04%
2021/03/19	12	90.80	1	90.60	90.60	11	11,844	0.09%
2021/03/18	8	93.24	21	93.99	93.40	-13	11,924	-0.11%
2021/03/17	15	93.23	1	92.70	92.70	14	12,204	0.11%
2021/03/16	8	93.29	0	0.00	93.30	8	12,264	0.07%
2021/03/15	11	94.43	1	93.80	93.70	10	12,329	0.08%
2021/03/12	6	96.08	2	96.20	95.00	4	12,394	0.03%
2021/03/11	15	94.89	10	95.23	94.90	5	12,461	0.04%
2021/03/10	4	92.08	24	93.35	94.90	-20	12,435	-0.16%
2021/03/09	10	90.03	1	89.60	89.60	9	12,473	0.07%
2021/03/08	8	93.13	9	93.74	92.20	-1	12,630	-0.01%
2021/03/05	11	90.98	6	92.05	91.10	5	13,043	0.04%
2021/03/04	8	92.55	12	92.87	92.00	-4	13,503	-0.03%
2021/03/03	14	91.76	3	91.37	92.00	11	14,129	0.08%
2021/03/02	12	94.93	2	96.00	93.60	10	14,989	0.07%
2021/02/26	13	96.74	3.1	98.56	96.10	9.9	15,742	0.06%
2021/02/25	4	99.10	5	99.98	99.50	-1	16,067	-0.01%
2021/02/24	12	98.32	31.1	100.08	96.50	-19.1	15,944	-0.12%
2021/02/23	14	97.37	11	98.12	95.30	3	15,577	0.02%
2021/02/22	16	97.09	26.3	97.64	98.50	-10.3	15,472	-0.07%
2021/02/19	16	91.61	46.1	92.18	93.00	-30.1	15,248	-0.20%
2021/02/18	9	87.68	26	89.55	91.30	-17	15,315	-0.11%
2021/02/17	11	86.05	41	85.35	88.30	-30	15,075	-0.20%
2021/02/05	14	80.58	10	80.92	80.30	4	14,865	0.03%
2021/02/04	13	79.34	21	81.08	82.00	-8	14,829	-0.05%
2021/02/03	7	77.99	16	78.48	79.10	-9	14,645	-0.06%
2021/02/02	7	75.24	6	75.83	75.50	1	14,931	0.01%
2021/02/01	18	74.78	5	74.48	74.30	13	14,977	0.09%
2021/01/29	18	79.90	2	78.50	78.10	16	15,047	0.11%
2021/01/28	9	82.92	1	84.10	81.60	8	15,432	0.05%
2021/01/27	27	86.04	4	85.90	85.50	23	16,075	0.14%
2021/01/26	18	88.51	13	89.00	87.10	5	16,288	0.03%
2021/01/25	13	88.72	2	90.40	87.90	11	16,816	0.07%
2021/01/22	16	90.26	29	91.24	91.50	-13	16,867	-0.08%
2021/01/21	5	89.80	24.1	90.85	89.30	-19.1	17,204	-0.11%
2021/01/20	60	87.92	38.1	88.47	87.20	21.9	17,173	0.13%
2021/01/19	3.1	87.80	2	88.40	87.70	1.1	17,140	0.01%
2021/01/18	13	86.84	11	86.67	88.10	2	17,175	0.01%
2021/01/15	2	88.05	9	88.70	88.30	-7	17,186	-0.04%
2021/01/14	29	88.38	24	88.43	87.70	5	17,319	0.03%
2021/01/13	117.1	91.81	117	91.88	89.10	0.1	17,321	0.00%	大買/大賣/
2021/01/12	27.2	89.96	47	90.18	90.00	-19.8	17,027	-0.12%
2021/01/11	14.1	88.09	47	88.49	88.70	-32.9	16,874	-0.19%
2021/01/08	25.1	87.35	25	86.90	86.20	0.1	16,876	0.00%
2021/01/07	27	87.26	29	87.41	88.20	-2	17,285	-0.01%
2021/01/06	21	85.43	20	86.27	85.00	1	17,545	0.01%
2021/01/05	8	85.29	16	86.17	85.80	-8	17,390	-0.05%
2021/01/04	22	84.86	31	84.64	85.00	-9	17,323	-0.05%
2020/12/31	3	80.60	2	81.00	80.90	1	17,264	0.01%
2020/12/30	8	80.20	0	0.00	80.50	8	17,305	0.05%
2020/12/29	9	80.77	8	82.06	80.40	1	17,324	0.01%
2020/12/28	8	80.75	3	81.60	80.50	5	17,313	0.03%
2020/12/25	4	81.13	3	82.13	81.40	1	17,307	0.01%
2020/12/24	4	81.95	0	0.00	82.50	4	17,381	0.02%
2020/12/23	2	81.25	9	81.90	82.00	-7	17,506	-0.04%
2020/12/22	7	81.33	2	80.20	80.00	5	17,610	0.03%
2020/12/21	6	81.75	2	81.85	82.20	4	17,662	0.02%
2020/12/18	1	83.50	0	0.00	84.40	1	17,650	0.01%
2020/12/17	7	84.30	2	84.40	84.00	5	17,731	0.03%
2020/12/16	3	85.80	3	85.03	84.70	0	17,683	0.00%
2020/12/15	13	84.68	2	83.90	84.00	11	17,650	0.06%
2020/12/14	0	0.00	29	85.76	86.30	-29	17,707	-0.16%
2020/12/11	21	84.97	15	86.02	83.60	6	17,937	0.03%
2020/12/10	44	84.79	10	84.49	84.20	34	18,101	0.19%
2020/12/09	26.1	85.88	4	85.60	85.70	22.1	18,131	0.12%
2020/12/08	6	86.30	8	86.89	86.70	-2	18,114	-0.01%
2020/12/07	23	86.03	10	86.51	85.50	13	18,060	0.07%
2020/12/04	5	85.78	6	86.00	85.90	-1	17,952	-0.01%
2020/12/03	21	84.91	13	86.13	87.10	8	17,902	0.04%
2020/12/02	1	86.50	4	86.83	86.80	-3	17,932	-0.02%
2020/12/01	43	86.53	43	85.91	85.80	0	17,834	0.00%
2020/11/30	22	92.24	23	92.63	90.70	-1	17,563	-0.01%
2020/11/27	35.1	92.30	37	91.81	91.00	-1.9	17,211	-0.01%
2020/11/26	35	89.13	38	89.80	92.40	-3	16,793	-0.02%
2020/11/25	57	86.53	38	86.58	84.00	19	15,961	0.12%
2020/11/24	32	82.34	72	83.20	84.70	-40	15,358	-0.26%
2020/11/23	1	76.80	4	76.68	77.00	-3	15,027	-0.02%
2020/11/20	15.1	75.21	10	76.40	75.20	5.1	14,990	0.03%
2020/11/19	7	75.83	6	76.13	75.60	1	15,066	0.01%
2020/11/18	10	77.62	5	77.46	77.20	5	15,162	0.03%
2020/11/17	14	76.24	18	78.13	78.40	-4	15,253	-0.03%
2020/11/16	4	75.90	2	75.50	75.40	2	15,178	0.01%
2020/11/13	11	75.55	6	75.98	76.00	5	15,309	0.03%
2020/11/12	17	77.49	3	76.70	77.00	14	15,305	0.09%
2020/11/11	5	78.56	5	77.88	78.00	0	15,513	0.00%
2020/11/10	10	78.47	29	80.23	78.10	-19	16,185	-0.12%
2020/11/09	8	77.85	8	79.01	77.80	0	16,619	0.00%
2020/11/06	11	78.15	5	78.60	77.20	6	17,036	0.04%
2020/11/05	7	79.24	13	79.26	78.30	-6	17,082	-0.04%
2020/11/04	17	76.44	51	77.24	78.00	-34	16,720	-0.20%
2020/11/03	13	72.27	11	72.84	73.30	2	16,115	0.01%
2020/11/02	32	72.83	37	72.85	72.30	-5	15,984	-0.03%
2020/10/30	0	0.00	7	69.43	69.10	-7	15,737	-0.04%
2020/10/29	9	68.29	27	68.77	68.90	-18	15,809	-0.11%
2020/10/28	25	65.75	3	65.17	65.80	22	15,306	0.14%
2020/10/27	11	67.61	6	67.97	67.40	5	15,332	0.03%
2020/10/26	7	67.07	3	67.73	66.70	4	15,433	0.03%
2020/10/23	10	67.78	5	68.02	67.80	5	15,551	0.03%
2020/10/22	14	69.30	9	68.88	68.90	5	15,856	0.03%
2020/10/21	2	72.20	25	71.76	71.80	-23	15,640	-0.15%
2020/10/20	29	71.49	2	71.40	71.50	27	15,742	0.17%
2020/10/19	24	71.84	29	71.76	72.40	-5	15,732	-0.03%
2020/10/16	88	72.30	77	71.57	70.10	11	15,759	0.07%
2020/10/15	42	72.46	22	72.54	72.80	20	15,850	0.13%
2020/10/14	11.4	70.25	43	71.13	72.30	-31.6	15,363	-0.21%
2020/10/13	6	66.88	3	67.57	67.30	3	14,959	0.02%
2020/10/12	4	66.73	18	68.28	68.40	-14	14,992	-0.09%
2020/10/08	3	68.10	18	68.43	68.10	-15	15,011	-0.10%
2020/10/07	4	66.90	3	67.10	67.10	1	14,852	0.01%
2020/10/06	19	66.95	6	66.47	66.50	13	14,831	0.09%
2020/10/05	0	0.00	2	67.40	66.60	-2	14,962	-0.01%
2020/09/30	4.2	65.63	6	65.38	65.90	-1.8	15,080	-0.01%
2020/09/29	7	65.89	4	64.90	64.90	3	15,146	0.02%
2020/09/28	9	66.37	18	65.91	66.40	-9	15,193	-0.06%
2020/09/25	35	62.13	11	63.36	62.50	24	15,142	0.16%
2020/09/24	2	64.85	2	64.95	64.90	0	15,156	0.00%
2020/09/23	4	65.28	2	65.00	65.00	2	15,192	0.01%
2020/09/22	6	66.35	1	66.90	66.40	5	15,480	0.03%
2020/09/21	0	0.00	1	69.20	68.10	-1	15,912	-0.01%
2020/09/18	2	68.90	2	69.65	68.90	0	16,263	0.00%
2020/09/17	7	68.57	4	68.33	68.00	3	16,280	0.02%
2020/09/16	18	70.52	21	70.04	69.20	-3	16,266	-0.02%
2020/09/15	17	68.94	47	68.57	68.70	-30	16,187	-0.19%
2020/09/14	0	0.00	15	64.73	65.40	-15	16,305	-0.09%
2020/09/11	1	61.80	1	62.30	62.20	0	16,451	0.00%
2020/09/10	4	63.80	2	63.20	63.20	2	16,575	0.01%
2020/09/09	2.2	63.86	9	63.91	64.40	-6.8	16,862	-0.04%
2020/09/08	0.2	64.20	8	64.10	64.00	-7.8	17,180	-0.05%
2020/09/07	26	64.69	15	64.57	64.00	11	17,740	0.06%
2020/09/04	3	65.90	1	65.20	67.00	2	18,605	0.01%
2020/09/03	20	67.56	4	67.75	66.10	16	19,085	0.08%
2020/09/02	9	67.28	7	67.07	67.40	2	18,943	0.01%
2020/09/01	14	67.21	16	67.58	68.00	-2	18,918	-0.01%
2020/08/31	4	64.45	0	0.00	63.80	4	18,645	0.02%
2020/08/28	14	63.73	8	63.74	63.80	6	18,598	0.03%
2020/08/27	13	66.92	3	67.37	66.60	10	18,462	0.05%
2020/08/26	4	66.90	2	66.90	66.30	2	18,586	0.01%
2020/08/25	0	0.00	2	67.30	67.50	-2	18,694	-0.01%
2020/08/24	8	66.75	8	68.79	66.30	0	18,625	0.00%
2020/08/21	1	69.50	9	69.83	68.90	-8	18,469	-0.04%
2020/08/20	31	72.56	22	76.08	69.80	9	18,355	0.05%
2020/08/19	26	79.34	12	78.86	77.50	14	18,230	0.08%
2020/08/18	1	79.70	7	80.91	80.20	-6	18,173	-0.03%
2020/08/17	12	79.03	19.1	78.38	79.00	-7.1	18,069	-0.04%
2020/08/14	54	76.96	41	76.55	77.20	13	17,719	0.07%
2020/08/13	107	82.08	36	83.59	77.90	71	16,916	0.42%	大買/
2020/08/12	39.1	86.31	41	85.97	86.20	-2	16,110	-0.01%
2020/08/11	22	83.43	27	84.68	82.50	-5	15,567	-0.03%
2020/08/10	1	84.10	6	82.90	82.60	-5	15,235	-0.03%
2020/08/07	3	81.00	5	81.94	80.70	-2	15,084	-0.01%
2020/08/06	17	83.34	19	83.56	83.00	-2	14,933	-0.01%
2020/08/05	25	81.59	26	81.84	81.70	-1	14,694	-0.01%
2020/08/04	23	79.63	23	79.70	77.50	0	14,364	0.00%
2020/08/03	1	76.50	7	77.87	76.00	-6	14,091	-0.04%
2020/07/31	15	76.73	20	76.41	77.40	-5	14,018	-0.04%
2020/07/30	4	75.05	15	74.60	75.80	-11	13,762	-0.08%
2020/07/29	29	73.32	27	72.82	72.70	2	13,464	0.01%
2020/07/28	9	72.50	26	72.60	72.80	-17	13,322	-0.13%
2020/07/27	10	69.60	2	70.60	69.50	8	13,023	0.06%
2020/07/24	13	70.57	14	71.76	69.80	-1	13,044	-0.01%
2020/07/23	0	0.00	3	69.90	70.70	-3	12,884	-0.02%
2020/07/22	16	69.81	13	69.81	70.50	3	12,980	0.02%
2020/07/21	14	68.83	24	68.35	69.10	-10	12,911	-0.08%
2020/07/20	2	65.00	0	0.00	65.20	2	12,644	0.02%
2020/07/17	17.1	65.00	0	0.00	64.70	17.1	12,639	0.14%
2020/07/16	8	66.33	10	66.87	67.20	-2	12,594	-0.02%
2020/07/15	22	67.20	16	65.93	64.90	6	12,503	0.05%
2020/07/14	1	67.70	5	68.10	67.70	-4	12,380	-0.03%
2020/07/13	6.3	68.15	0	0.00	68.00	6.3	12,348	0.05%
2020/07/10	9	68.20	15	68.70	67.10	-6	12,452	-0.05%
2020/07/09	7	71.94	4	74.65	71.00	3	12,414	0.02%
2020/07/08	24.3	72.95	10	72.55	73.90	14.3	12,229	0.12%
2020/07/07	3	71.50	18	72.59	72.00	-15	12,119	-0.12%
2020/07/06	1	72.70	9	72.76	73.00	-8	12,037	-0.07%
2020/07/03	10	73.26	12	71.93	71.50	-2	11,982	-0.02%
2020/07/02	10	72.13	9	72.60	72.90	1	11,879	0.01%
2020/07/01	34	73.34	35.5	72.71	72.50	-1.5	11,799	-0.01%
2020/06/30	34	71.40	51	71.52	70.30	-17	11,524	-0.15%
2020/06/29	31	66.72	37	68.02	67.70	-6	11,088	-0.05%
2020/06/24	19	65.11	21	65.20	65.70	-2	10,727	-0.02%
2020/06/23	24	65.00	32	64.07	65.20	-8	10,740	-0.07%
2020/06/22	12	65.85	10	64.88	64.70	2	10,613	0.02%
2020/06/19	28	64.74	63	65.19	65.50	-35	10,362	-0.34%
2020/06/18	42	61.79	62	61.14	62.60	-20	9,793	-0.20%
2020/06/17	31	60.59	6	61.17	60.60	25	9,542	0.26%
2020/06/16	19	61.87	26	62.70	61.00	-7	9,437	-0.07%
2020/06/15	21	62.25	14	61.79	61.10	7	9,162	0.08%
2020/06/12	54	64.18	39	63.69	62.50	15	8,859	0.17%
2020/06/11	44	62.11	64	63.92	65.00	-20	8,373	-0.24%
2020/06/10	26	57.54	56	57.75	59.70	-30	7,388	-0.41%
2020/06/09	2	54.00	13.1	54.12	54.30	-11.1	6,884	-0.16%
2020/06/08	8	53.65	9	54.57	52.80	-1	6,868	-0.01%
2020/06/04	3	52.40	2	52.80	52.60	1	6,721	0.01%
2020/06/03	8	52.98	5	52.84	52.60	3	6,738	0.04%
2020/06/02	15	53.13	18	53.02	52.50	-3	6,632	-0.05%
2020/06/01	5	49.88	14	50.55	51.20	-9	6,401	-0.14%
2020/05/29	0.4	48.35	11	47.58	48.15	-10.6	6,224	-0.17%
2020/05/28	1	46.80	2	47.13	46.70	-1	6,153	-0.02%
2020/05/27	3	46.78	2	46.33	46.30	1	6,158	0.02%
2020/05/26	5	46.51	2	46.35	46.40	3	6,110	0.05%
2020/05/25	9	45.22	0	0.00	45.00	9	6,057	0.15%
2020/05/20	6	47.03	0	0.00	46.95	6	6,325	0.09%
2020/05/19	2	48.03	1	48.10	48.00	1	6,382	0.02%
2020/05/18	12	48.36	6	48.13	47.90	6	6,374	0.09%
2020/05/14	2	51.75	1	51.70	51.00	1	6,493	0.02%
2020/05/12	0	0.00	2	53.40	53.50	-2	6,575	-0.03%
2020/05/11	1	54.60	6	54.25	54.70	-5	6,782	-0.07%
2020/05/07	5	52.94	4	53.13	52.20	1	6,934	0.01%
2020/05/05	2	52.15	7	52.54	51.60	-5	7,198	-0.07%
2020/05/04	9	52.66	8	51.80	52.60	1	7,160	0.01%
2020/04/30	0	0.00	4	53.05	52.80	-4	7,118	-0.06%
2020/04/29	2	51.00	4	51.20	51.00	-2	7,048	-0.03%
2020/04/28	0	0.00	2	49.88	50.00	-2	6,974	-0.03%
2020/04/27	27	51.67	26	50.64	50.40	1	6,979	0.01%
2020/04/24	4	49.95	18	49.33	50.90	-14	6,799	-0.21%
2020/04/23	2	48.08	1	48.50	47.95	1	6,681	0.01%
2020/04/22	1	47.85	3	47.95	48.70	-2	6,628	-0.03%
2020/04/21	6	47.95	6	47.79	47.15	0	6,560	0.00%
2020/04/20	4	48.23	0	0.00	48.00	4	6,501	0.06%
2020/04/17	6	48.55	4	48.21	47.25	2	6,484	0.03%
2020/04/16	0	0.00	7	47.74	48.25	-7	6,393	-0.11%
2020/04/15	3	48.90	0	0.00	47.60	3	6,372	0.05%
2020/04/14	5	46.45	2	46.43	47.45	3	6,214	0.05%
2020/04/10	4	42.35	2	43.00	43.70	2	6,161	0.03%
2020/04/09	3	43.00	1	43.00	42.95	2	6,191	0.03%
2020/04/08	7	43.93	10	44.10	43.90	-3	6,190	-0.05%
2020/04/07	5	43.65	2	43.85	44.30	3	6,123	0.05%
2020/04/06	1	42.50	17	42.36	42.20	-16	6,030	-0.27%
2020/04/01	5	42.05	7	41.61	41.70	-2	5,971	-0.03%
2020/03/31	13	40.04	17	40.11	40.45	-4	5,882	-0.07%
2020/03/30	1	38.10	4	37.80	38.30	-3	5,801	-0.05%
2020/03/27	2	37.78	8	37.75	36.75	-6	5,793	-0.10%
2020/03/26	1	36.20	5	35.50	36.50	-4	5,722	-0.07%
2020/03/25	4	35.99	13	35.68	35.60	-9	5,689	-0.16%
2020/03/24	0	0.00	5	33.80	33.85	-5	5,720	-0.09%
2020/03/23	3	31.60	6	31.25	31.10	-3	5,890	-0.05%
2020/03/20	5	33.70	2	32.65	33.40	3	6,019	0.05%
2020/03/19	25	31.20	6	31.38	31.05	19	5,957	0.32%
2020/03/18	6	35.38	6	34.89	34.50	0	5,950	0.00%
2020/03/17	13	35.33	0	0.00	35.20	13	6,035	0.22%
2020/03/16	14	40.15	9	39.97	39.00	5	6,167	0.08%
2020/03/13	5	40.33	6	41.48	42.75	-1	6,130	-0.02%
2020/03/12	4	45.23	2	44.50	44.15	2	6,072	0.03%
2020/03/10	0	0.00	1	48.15	49.60	-1	6,198	-0.02%
2020/03/09	12	50.01	10	49.97	49.20	2	6,206	0.03%
2020/03/06	4	52.38	0	0.00	52.70	4	6,156	0.06%
2020/03/05	1	52.50	11	52.89	52.50	-10	6,247	-0.16%
2020/03/04	10	52.51	0	0.00	52.70	10	6,363	0.16%
2020/03/03	14	53.46	19	53.62	52.60	-5	6,535	-0.08%
2020/03/02	2	52.60	0	0.00	52.80	2	6,924	0.03%
2020/02/27	3	51.80	1	51.50	51.60	2	6,949	0.03%
2020/02/26	11	53.49	2	53.30	52.60	9	6,936	0.13%
2020/02/25	1	54.50	5	55.50	54.30	-4	6,965	-0.06%
2020/02/24	22	56.03	27	55.90	55.80	-5	6,912	-0.07%
2020/02/21	5	54.68	8	54.98	54.20	-3	6,832	-0.04%
2020/02/20	15	54.18	20	54.27	54.10	-5	7,202	-0.07%
2020/02/19	11	52.91	11	53.29	53.70	0	7,179	0.00%
2020/02/18	22	53.32	6	52.53	52.40	16	7,190	0.22%
2020/02/14	2	53.25	3	53.37	53.00	-1	7,021	-0.01%
2020/02/13	13	52.88	15	53.14	53.00	-2	7,030	-0.03%
2020/02/12	5	52.94	8	52.43	52.70	-3	6,933	-0.04%
2020/02/11	2	49.85	10	50.51	51.20	-8	6,750	-0.12%
2020/02/10	16	49.57	9	49.46	48.75	7	6,657	0.11%
2020/02/07	20	51.11	15	50.53	50.20	5	6,601	0.08%
2020/02/06	4	49.60	8	50.71	51.30	-4	6,432	-0.06%
2020/02/05	1	46.90	3	47.15	46.65	-2	6,383	-0.03%
2020/02/04	6	47.24	1	47.10	47.20	5	6,436	0.08%
2020/02/03	5	44.85	11.4	45.02	45.75	-6.4	6,517	-0.10%
2020/01/31	0	0.00	20	45.10	47.00	-20	6,613	-0.30%
2020/01/30	3	46.00	5	46.55	45.55	-2	6,898	-0.03%
2020/01/20	0	0.00	3	50.23	50.60	-3	7,056	-0.04%
2020/01/17	8	49.50	9	49.93	50.00	-1	7,249	-0.01%
2020/01/16	1	48.90	1	48.90	48.90	0	7,378	0.00%
2020/01/15	1	50.00	1	49.95	49.95	0	7,489	0.00%
2020/01/14	3	49.98	1	50.20	50.30	2	7,691	0.03%
2020/01/13	1	49.45	10	49.75	49.65	-9	7,794	-0.12%
2020/01/10	3	48.30	2	48.20	48.20	1	7,916	0.01%
2020/01/09	13	48.06	0	0.00	48.00	13	8,283	0.16%
2020/01/08	1	47.50	1	47.95	47.95	0	8,495	0.00%
2020/01/07	9	48.22	7	48.39	47.95	2	8,524	0.02%
2020/01/06	12	49.70	1	49.20	49.10	11	8,494	0.13%
2020/01/03	11	51.40	2	50.95	51.00	9	8,427	0.11%
2020/01/02	2	51.35	1	51.80	51.50	1	8,399	0.01%
2019/12/31	6	52.05	0	0.00	51.80	6	8,375	0.07%
2019/12/30	2	52.20	0	0.00	51.90	2	8,395	0.02%
2019/12/27	0	0.00	3	52.10	52.40	-3	8,438	-0.04%
2019/12/26	1	51.70	0	0.00	51.50	1	8,452	0.01%
2019/12/23	13	52.49	14	52.60	52.20	-1	8,517	-0.01%
2019/12/20	11	53.50	3	53.70	53.30	8	8,486	0.09%
2019/12/19	1	53.20	1	53.70	54.10	0	8,595	0.00%
2019/12/18	11	54.65	3	55.73	54.40	8	8,588	0.09%
2019/12/17	6	55.30	6	55.55	56.00	0	8,552	0.00%
2019/12/16	0	0.00	1	53.90	53.90	-1	8,580	-0.01%
2019/12/13	6	54.00	3	54.37	54.40	3	8,806	0.03%
2019/12/12	8	55.23	21	55.75	55.00	-13	9,032	-0.14%
2019/12/11	50	54.98	38	55.44	54.70	12	9,316	0.13%
2019/12/10	0	0.00	6	53.17	53.40	-6	9,089	-0.07%
2019/12/09	4	53.75	1	54.10	53.60	3	9,208	0.03%
2019/12/06	3	54.20	8	54.68	54.30	-5	9,375	-0.05%
2019/12/05	10	53.86	10	54.05	54.00	0	9,346	0.00%
2019/12/04	0	0.00	6	52.22	52.20	-6	9,356	-0.06%
2019/12/03	1	51.80	2	51.50	51.80	-1	9,329	-0.01%
2019/12/02	4	52.00	15	51.00	51.40	-11	9,286	-0.12%
2019/11/29	9	53.49	7	53.86	53.10	2	9,220	0.02%
2019/11/28	7	54.14	12	54.07	53.50	-5	9,071	-0.06%
2019/11/27	20	53.42	44	53.54	54.00	-24	8,916	-0.27%
2019/11/26	1	50.40	3	50.93	50.40	-2	8,457	-0.02%
2019/11/25	0	0.00	5	49.69	49.70	-5	8,368	-0.06%
2019/11/22	17	50.90	9	51.37	50.50	8	8,329	0.10%
2019/11/21	8	51.06	10	51.82	52.40	-2	8,236	-0.02%
2019/11/20	6	51.15	10	51.09	50.90	-4	8,143	-0.05%
2019/11/19	13	51.61	6	51.12	50.70	7	7,953	0.09%
2019/11/18	9	48.45	3	49.13	49.10	6	7,476	0.08%
2019/11/15	3	48.55	2.8	48.22	48.40	0.2	7,428	0.00%
2019/11/14	3	47.32	3	46.90	46.80	0	7,373	0.00%
2019/11/13	0	0.00	3	47.92	48.00	-3	7,338	-0.04%
2019/11/12	1	47.55	21	46.49	47.50	-20	7,295	-0.27%
2019/11/11	12	46.77	0	0.00	46.25	12	7,237	0.17%
2019/11/08	6	46.78	8	46.30	46.60	-2	7,202	-0.03%
2019/11/07	2	47.50	16	47.93	47.50	-14	7,151	-0.20%
2019/11/06	3	47.78	13	48.01	48.00	-10	7,089	-0.14%
2019/11/05	4	47.96	3	48.60	48.00	1	7,037	0.01%
2019/11/04	3	48.85	3	48.90	48.65	0	7,028	0.00%
2019/11/01	1	48.00	10	48.50	48.90	-9	6,960	-0.13%
2019/10/31	2	48.10	1	48.10	48.25	1	6,930	0.01%
2019/10/30	16	48.04	7.1	47.89	47.80	9	6,857	0.13%
2019/10/29	8	48.46	9	48.56	48.80	-1	6,787	-0.01%
2019/10/28	10	49.03	25	48.28	48.40	-15	6,693	-0.22%
2019/10/25	20	49.35	22	49.30	49.30	-2	6,506	-0.03%
2019/10/24	1	47.55	6	47.85	47.90	-5	6,327	-0.08%
2019/10/23	7	47.05	8	47.35	47.30	-1	6,254	-0.02%
2019/10/22	16	47.37	45	47.34	47.10	-29	6,156	-0.47%
2019/10/21	1	46.00	10	46.20	46.20	-9	5,978	-0.15%
2019/10/18	9	45.42	12	45.68	45.45	-3	5,877	-0.05%
2019/10/17	38	45.37	43	45.41	45.50	-5	5,737	-0.09%
2019/10/16	22	43.70	75	43.88	44.15	-53	5,387	-0.98%
2019/10/15	4	41.65	2	41.43	41.85	2	5,208	0.04%
2019/10/14	5	40.60	1	41.25	41.20	4	5,262	0.08%
2019/10/09	6	39.97	1	39.85	39.85	5	5,209	0.10%
2019/10/08	8	40.74	12	40.70	40.35	-4	5,197	-0.08%
2019/10/07	8	41.18	0	0.00	41.00	8	5,198	0.15%
2019/10/04	3	40.85	5	41.00	40.85	-2	5,159	-0.04%
2019/10/03	3	41.00	0	0.00	41.15	3	5,142	0.06%
2019/10/02	11	41.04	1	41.10	41.45	10	5,109	0.20%
2019/10/01	1.4	40.98	12	40.96	41.20	-10.6	5,084	-0.21%
2019/09/27	7.2	42.68	6	42.20	41.90	1.2	5,013	0.02%
2019/09/26	16	43.50	0	0.00	43.30	16	4,921	0.33%
2019/09/25	3	43.57	8	43.51	43.20	-5	4,941	-0.10%
2019/09/24	21	43.67	8	43.04	43.00	13	4,951	0.26%
2019/09/23	13	44.90	13	44.76	44.65	0	4,820	0.00%
2019/09/20	27	44.84	12	44.60	44.75	15	4,749	0.32%
2019/09/19	21.1	45.26	35	45.32	45.65	-13.9	4,597	-0.30%
2019/09/18	26	46.25	22	45.93	45.75	4	4,439	0.09%
2019/09/17	23	45.32	35	45.32	45.40	-12	4,183	-0.29%
2019/09/16	34	44.40	34	44.87	45.20	0	3,920	0.00%
2019/09/12	7	42.11	16	42.21	42.15	-9	3,511	-0.26%
2019/09/11	1	42.05	11	42.25	42.05	-10	3,488	-0.29%
2019/09/10	13	42.86	7	42.54	41.40	6	3,321	0.18%
2019/09/09	1	42.00	0	0.00	41.70	1	3,118	0.03%
2019/09/06	5	40.92	6	41.12	41.25	-1	3,022	-0.03%
2019/09/04	0	0.00	2	39.53	39.45	-2	2,883	-0.07%
2019/09/03	2	39.60	0	0.00	39.50	2	2,917	0.07%
2019/08/30	0	0.00	6	38.98	39.05	-6	2,878	-0.21%
2019/08/29	1	37.70	0	0.00	37.85	1	2,846	0.04%
2019/08/28	2	37.93	0	0.00	37.70	2	2,847	0.07%
2019/08/26	1	37.60	2	37.75	37.85	-1	2,821	-0.04%
2019/08/23	0	0.00	2	37.50	37.65	-2	2,821	-0.07%
2019/08/22	1	37.55	0	0.00	37.50	1	2,823	0.04%
2019/08/21	1	36.75	0	0.00	37.20	1	2,807	0.04%
2019/08/20	1	37.70	0	0.00	37.95	1	2,753	0.04%
2019/08/19	7	38.21	1	38.35	38.10	6	2,706	0.22%
2019/08/15	2	37.75	2	37.88	37.70	0	2,679	0.00%
2019/08/14	0	0.00	1	38.80	38.50	-1	2,682	-0.04%
2019/08/12	3	38.33	7	38.47	38.60	-4	2,728	-0.15%
2019/08/08	2	37.88	1	37.85	38.00	1	2,750	0.04%
2019/08/07	0	0.00	5	37.90	37.50	-5	2,769	-0.18%
2019/08/06	20	37.26	4	36.98	37.60	16	2,791	0.57%
2019/08/05	1	38.15	5	38.20	38.10	-4	2,827	-0.14%
2019/08/02	11	39.13	5	38.80	39.00	6	2,862	0.21%
2019/08/01	5	39.35	8	39.36	39.35	-3	2,902	-0.10%
2019/07/31	3	38.67	2	39.50	39.85	1	2,992	0.03%
2019/07/30	25	39.81	31	40.73	39.30	-6	2,961	-0.20%
2019/07/29	4.2	43.17	2	43.40	42.85	2.2	2,792	0.08%
2019/07/26	6	43.44	0	0.00	43.60	6	2,789	0.22%
2019/07/25	9	42.89	14	43.01	43.45	-5	2,815	-0.18%
2019/07/24	3	42.50	8	42.36	42.45	-5	2,887	-0.17%
2019/07/23	1	42.30	1	42.30	41.80	0	2,935	0.00%
2019/07/22	7	41.70	0	0.00	41.60	7	3,038	0.23%
2019/07/19	9	41.74	0	0.00	41.55	9	3,312	0.27%
2019/07/18	6	41.95	4	41.85	41.65	2	3,414	0.06%
2019/07/17	8	42.25	1	42.30	42.35	7	3,486	0.20%
2019/07/16	3	41.97	2	42.53	42.65	1	3,523	0.03%
2019/07/15	0	0.00	1	40.85	40.75	-1	3,709	-0.03%
2019/07/12	3	40.65	2	40.55	40.55	1	4,255	0.02%
2019/07/11	5	41.20	5	41.00	40.75	0	4,576	0.00%
2019/07/10	0.2	40.55	0	0.00	40.55	0.2	4,564	0.00%
2019/07/09	0	0.00	2	40.53	40.45	-2	4,560	-0.04%
2019/07/08	1	40.65	1	40.70	40.70	0	4,568	0.00%
2019/07/05	1	41.60	12	41.61	41.50	-11	4,601	-0.24%
2019/07/04	10	41.40	1	41.30	41.40	9	4,616	0.19%
2019/07/02	2	41.15	0	0.00	41.15	2	4,833	0.04%
2019/07/01	2	40.68	2	40.83	40.55	0	4,955	0.00%
2019/06/28	0	0.00	15	39.60	39.75	-15	4,927	-0.30%
2019/06/27	1	39.40	1	39.80	39.55	0	4,968	0.00%
2019/06/26	6	39.26	4	39.20	39.20	2	5,018	0.04%
2019/06/25	8	40.02	1	39.65	39.60	7	5,012	0.14%
2019/06/24	1	40.00	0	0.00	40.25	1	5,065	0.02%
2019/06/21	7	40.69	13	40.48	40.20	-6	5,090	-0.12%
2019/06/20	1	40.70	0	0.00	41.30	1	5,067	0.02%
2019/06/18	5	40.46	4	40.15	40.15	1	5,053	0.02%
2019/06/17	15	41.30	3	41.25	40.80	12	5,115	0.23%
2019/06/14	2	40.60	0	0.00	40.60	2	5,118	0.04%
2019/06/12	8	40.19	4	40.45	40.10	4	5,137	0.08%
2019/06/11	8	40.83	3	40.53	40.30	5	5,115	0.10%
2019/06/10	0	0.00	1	40.20	39.95	-1	5,075	-0.02%
2019/06/06	2	40.10	0	0.00	39.85	2	5,065	0.04%
2019/06/04	1	39.40	1	39.70	39.35	0	5,054	0.00%
2019/06/03	0	0.00	1	39.05	39.45	-1	5,079	-0.02%
2019/05/30	5	39.60	0	0.00	39.50	5	5,077	0.10%
2019/05/29	0	0.00	1	38.90	39.25	-1	5,079	-0.02%
2019/05/28	6	38.70	1	38.65	38.40	5	5,091	0.10%
2019/05/27	6	38.75	4	38.40	38.40	2	5,090	0.04%
2019/05/24	0	0.00	6	38.70	38.70	-6	5,110	-0.12%
2019/05/23	12	38.13	10	38.30	38.50	2	5,114	0.04%
2019/05/22	1	39.35	1	39.05	39.00	0	5,140	0.00%
2019/05/21	1	38.05	2	39.08	39.40	-1	5,193	-0.02%
2019/05/20	1	38.55	0	0.00	38.30	1	5,362	0.02%
2019/05/17	14	38.78	11	38.53	38.80	3	5,404	0.06%
2019/05/16	2.2	39.45	1	39.65	39.40	1.2	5,380	0.02%
2019/05/15	0.3	41.00	0	0.00	40.60	0.3	5,386	0.01%
2019/05/14	3	39.27	0	0.00	39.80	3	5,360	0.06%
2019/05/13	12	39.99	18	39.90	39.90	-6	5,335	-0.11%
2019/05/10	5	40.65	0	0.00	40.70	5	5,261	0.10%
2019/05/09	10	41.78	20	41.35	41.50	-10	5,200	-0.19%
2019/05/08	27	42.74	19	42.31	42.35	8	5,119	0.16%
2019/05/07	6	44.54	4	44.14	44.10	2	5,002	0.04%
2019/05/06	11	44.48	0	0.00	44.20	11	4,999	0.22%
2019/05/03	4	45.80	0	0.00	45.65	4	5,010	0.08%
2019/05/02	3	45.15	0	0.00	45.35	3	4,974	0.06%
2019/04/30	3	44.22	9	45.41	46.60	-6	4,917	-0.12%
2019/04/29	5	45.41	10	45.40	45.20	-5	4,760	-0.11%
2019/04/26	18	46.38	24	47.42	46.55	-6	4,680	-0.13%
2019/04/25	39	48.03	4	47.59	46.95	35	4,559	0.77%
2019/04/24	4	51.13	3	51.17	50.60	1	4,262	0.02%
2019/04/23	12	49.75	11	50.04	51.40	1	4,141	0.02%
2019/04/22	10	51.08	1	51.70	50.90	9	4,052	0.22%
2019/04/19	24	54.33	25	54.43	52.30	-1	3,967	-0.03%
2019/04/18	48	52.09	48	52.76	52.90	0	3,686	0.00%
2019/04/17	8	49.95	18	50.13	50.60	-10	3,166	-0.32%
2019/04/16	14	45.49	11	45.52	46.00	3	2,877	0.10%
2019/04/12	6	44.60	1	44.70	44.40	5	2,918	0.17%
2019/04/11	8	44.96	0	0.00	44.50	8	2,942	0.27%
2019/04/10	1	45.90	0	0.00	45.80	1	2,898	0.03%
2019/04/09	5	46.39	1	46.10	45.75	4	2,871	0.14%
2019/04/08	13	48.45	8	49.02	48.45	5	2,808	0.18%
2019/04/03	0	0.00	10	45.86	47.25	-10	2,703	-0.37%
2019/04/01	5	44.70	2	45.30	44.70	3	2,545	0.12%
2019/03/29	0	45.00	7	44.84	45.10	-7	2,505	-0.28%
2019/03/27	4	44.13	4	44.45	43.50	0	2,508	0.00%
2019/03/26	0	0.00	1	43.75	43.80	-1	2,456	-0.04%
2019/03/25	1	42.55	1	42.70	42.65	0	2,421	0.00%
2019/03/22	1	43.85	1	43.25	43.45	0	2,417	0.00%
2019/03/20	0	0.00	8	43.04	43.55	-8	2,474	-0.32%
2019/03/19	0	0.00	1	42.60	42.65	-1	2,650	-0.04%
2019/03/18	4	41.81	4	41.93	42.00	0	2,716	0.00%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/12	2	41.80	1	41.85	41.60	1	3,020	0.03%
2019/03/11	0	0.00	1	41.65	41.30	-1	3,118	-0.03%
2019/03/08	2	41.00	0	0.00	41.00	2	3,236	0.06%
2019/03/07	2	41.88	0	0.00	41.50	2	3,309	0.06%
2019/03/06	0	0.00	3	42.45	42.30	-3	3,336	-0.09%
2019/03/05	5	42.18	3	42.15	42.20	2	3,354	0.06%
2019/03/04	1	41.80	0	0.00	42.00	1	3,385	0.03%
2019/02/27	2	42.90	0	0.00	42.45	2	3,379	0.06%
2019/02/25	0	0.00	3	43.35	43.35	-3	3,408	-0.09%
2019/02/22	2	42.90	1	42.80	42.85	1	3,416	0.03%
2019/02/21	4	42.84	3	42.93	42.95	1	3,499	0.03%
2019/02/20	4	43.48	0	0.00	43.45	4	3,498	0.11%
2019/02/19	1	45.00	2	44.10	43.15	-1	3,520	-0.03%
2019/02/18	3	46.48	0	0.00	46.40	3	3,369	0.09%
2019/02/15	0	0.00	1	45.70	45.50	-1	3,306	-0.03%
2019/02/14	0	0.00	1	46.10	45.50	-1	3,305	-0.03%
2019/02/13	0	0.00	2	45.25	45.15	-2	3,264	-0.06%
2019/02/12	0	0.00	1	45.00	44.95	-1	3,258	-0.03%
2019/01/30	0	0.00	1	44.00	44.10	-1	3,246	-0.03%
2019/01/29	6	44.15	1	43.80	44.15	5	3,244	0.15%
2019/01/28	0	0.00	3	43.75	43.75	-3	3,245	-0.09%
2019/01/25	0	0.00	3	43.90	44.00	-3	3,277	-0.09%
2019/01/24	22	43.80	24	43.79	44.20	-2	3,246	-0.06%
2019/01/21	2	42.50	0	0.00	42.50	2	3,227	0.06%
2019/01/17	3	41.82	1	41.60	41.50	2	3,268	0.06%
2019/01/16	1	42.25	0	0.00	42.00	1	3,259	0.03%
2019/01/15	2	42.00	1	41.80	41.80	1	3,269	0.03%
2019/01/14	3	41.97	1	41.90	42.00	2	3,263	0.06%
2019/01/11	3	41.92	2	41.30	41.30	1	3,266	0.03%
2019/01/10	3	42.07	1	42.00	42.00	2	3,247	0.06%
2019/01/09	1	42.70	3	43.15	42.65	-2	3,235	-0.06%
2019/01/08	4	43.13	0	0.00	42.75	4	3,216	0.12%
2019/01/07	0	0.00	7	42.58	43.60	-7	3,175	-0.22%
2019/01/04	8	40.92	2	40.55	40.70	6	3,153	0.19%
2019/01/03	5	42.34	6	42.25	41.80	-1	3,205	-0.03%
2019/01/02	1	43.30	1	44.05	43.30	0	3,194	0.00%
2018/12/28	2	43.55	0	0.00	43.60	2	3,213	0.06%
2018/12/27	2	43.43	0	0.00	43.15	2	3,309	0.06%
2018/12/26	5	44.66	2	44.03	43.30	3	3,280	0.09%
2018/12/25	1	45.90	1	45.55	45.55	0	3,257	0.00%
2018/12/24	0	0.00	1	46.40	46.45	-1	3,351	-0.03%
2018/12/22	1	45.00	1	45.30	45.30	0	3,413	0.00%
2018/12/21	1	43.90	1	44.70	45.45	0	3,470	0.00%
2018/12/20	1	45.50	5	43.94	43.90	-4	3,499	-0.11%
2018/12/19	1	46.30	0	0.00	45.85	1	3,503	0.03%
2018/12/18	0	46.60	1.1	46.95	46.65	-1.1	3,541	-0.03%
2018/12/17	0	0.00	12	46.88	46.60	-12	3,607	-0.33%
2018/12/14	2	46.18	8	47.05	47.00	-6	3,898	-0.15%
2018/12/12	51	50.40	26	50.85	47.55	25	4,138	0.60%
2018/12/11	4	46.48	4	47.51	49.50	0	4,085	0.00%
2018/12/10	2	45.80	1	47.20	45.60	1	3,999	0.03%
2018/12/07	0	0.00	2	47.53	48.40	-2	3,917	-0.05%
2018/12/06	10	46.44	12	46.06	47.00	-2	3,817	-0.05%
2018/12/05	5	46.83	5	47.38	47.70	0	3,731	0.00%
2018/12/04	6	47.25	8	47.78	47.70	-2	3,687	-0.05%
2018/12/03	15	47.41	24	46.16	47.10	-9	3,597	-0.25%
2018/11/30	3	45.00	0	0.00	45.00	3	3,481	0.09%
2018/11/27	0	0.00	1	41.90	42.20	-1	3,334	-0.03%
2018/11/23	1	41.45	1	42.20	41.00	0	3,287	0.00%
2018/11/22	1	41.40	0	0.00	42.00	1	3,284	0.03%
2018/11/21	4	44.35	0	0.00	43.60	4	3,266	0.12%
2018/11/20	27	44.87	2	45.40	44.80	25	3,232	0.77%
2018/11/13	0	0.00	4	39.55	40.00	-4	3,032	-0.13%
2018/11/02	0	0.00	1	41.95	42.80	-1	3,093	-0.03%
2018/11/01	1	41.20	0	0.00	41.05	1	3,054	0.03%
2018/10/29	1	40.20	2	39.30	39.20	-1	3,038	-0.03%
2018/10/26	1	41.20	1	39.50	39.95	0	3,105	0.00%
2018/10/25	2	41.38	1	40.55	40.65	1	3,101	0.03%
2018/10/24	8	43.34	5	42.90	42.90	3	3,111	0.10%
2018/10/23	4	44.45	2	44.13	43.55	2	3,173	0.06%
2018/10/22	1	43.80	0	0.00	44.45	1	3,195	0.03%
2018/10/19	2	42.98	2	43.00	43.55	0	3,191	0.00%
2018/10/18	1	43.85	2	44.18	43.85	-1	3,207	-0.03%
2018/10/17	2	45.18	1	44.80	44.60	1	3,217	0.03%
2018/10/16	0	0.00	1	45.50	44.25	-1	3,205	-0.03%
2018/10/15	3	43.57	1	43.65	43.80	2	3,196	0.06%
2018/10/11	2	42.63	3	42.90	42.60	-1	3,196	-0.03%
2018/10/09	1	48.20	0	0.00	47.30	1	3,181	0.03%
2018/10/08	3	47.53	2	48.05	48.05	1	3,176	0.03%
2018/10/05	6	50.04	6	49.21	48.35	0	3,190	0.00%
2018/10/04	5	52.10	5	52.60	52.20	0	3,106	0.00%
2018/10/03	9	52.41	0	0.00	52.20	9	3,098	0.29%
2018/10/02	4	54.73	2	53.75	53.20	2	3,079	0.06%
2018/10/01	0	0.00	3	54.00	54.60	-3	2,989	-0.10%
2018/09/28	11	52.84	3	52.73	52.00	8	2,940	0.27%
2018/09/27	51	53.59	50	53.94	53.30	1	2,888	0.03%
2018/09/26	13	54.70	2	54.05	53.70	11	2,826	0.39%
2018/09/25	137	54.98	132	55.33	55.10	5	2,801	0.18%	大買/大賣/
2018/09/21	91	55.37	92	56.73	55.70	-1	2,757	-0.04%
2018/09/20	118	56.95	455	58.46	56.10	-337	2,679	-12.58%	大買/大賣/鉅額交易
2018/09/19	10	56.40	13	56.66	55.70	-3	2,379	-0.13%
2018/09/18	5	55.56	25	54.82	55.70	-20	2,297	-0.87%
2018/09/17	20	52.49	14	52.61	53.90	6	2,058	0.29%
2018/09/14	1	48.80	1	49.10	49.40	0	1,905	0.00%
2018/09/13	1	48.40	1	48.50	48.50	0	1,908	0.00%
2018/09/12	2	47.80	0	0.00	47.85	2	1,949	0.10%
2018/09/11	1	46.75	0	0.00	47.20	1	1,990	0.05%
2018/09/10	6	47.29	4	47.10	46.95	2	2,012	0.10%
2018/09/07	1	48.20	0	0.00	48.00	1	2,031	0.05%
2018/09/05	0	0.00	3	50.00	50.00	-3	2,045	-0.15%
2018/09/04	0	0.00	6	50.17	50.00	-6	2,070	-0.29%
2018/09/03	1	49.10	3	49.43	49.10	-2	2,088	-0.10%
2018/08/31	2	49.08	1	49.30	49.30	1	2,141	0.05%
2018/08/30	1	49.10	1	49.40	49.40	0	2,191	0.00%
2018/08/29	6	49.38	1	48.80	48.80	5	2,216	0.23%
2018/08/28	11	48.19	0	0.00	48.95	11	2,246	0.49%
2018/08/23	22	47.67	0	0.00	47.80	22	2,337	0.94%
2018/08/22	1	47.80	1	47.35	47.35	0	2,458	0.00%
2018/08/21	1	47.60	0	0.00	47.60	1	2,538	0.04%
2018/08/20	2	47.20	1	47.00	47.00	1	2,737	0.04%
2018/08/17	1	49.15	0	0.00	48.90	1	2,698	0.04%
2018/08/15	2	50.13	3	49.75	49.70	-1	2,705	-0.04%
2018/08/14	7	49.33	1	49.75	49.70	6	2,748	0.22%
2018/08/13	3	50.33	6	50.07	50.30	-3	2,743	-0.11%
2018/08/10	1	52.70	0	0.00	52.70	1	2,700	0.04%
2018/08/09	1	52.90	1	52.50	52.70	0	2,701	0.00%
2018/08/08	11	52.89	0	0.00	52.80	11	2,711	0.41%
2018/08/03	1	52.40	1	52.60	52.50	0	2,807	0.00%
2018/08/02	14	52.08	43	52.02	51.90	-29	2,798	-1.04%
2018/08/01	3	54.57	0	0.00	54.40	3	2,745	0.11%
2018/07/31	5	54.90	11	55.21	55.00	-6	2,811	-0.21%
2018/07/30	4	56.85	263	56.95	56.30	-259	2,768	-9.36%	大賣/鉅額交易
2018/07/27	7	56.00	17	56.15	56.00	-10	2,683	-0.37%
2018/07/26	0	0.00	2	54.60	54.30	-2	2,639	-0.08%
2018/07/25	10	54.66	166	54.48	54.30	-156	2,642	-5.90%	大賣/鉅額交易
2018/07/24	0	0.00	1	54.30	54.80	-1	2,612	-0.04%
2018/07/23	2	53.70	0	0.00	53.20	2	2,593	0.08%
2018/07/20	0	0.00	1	53.90	53.80	-1	2,614	-0.04%
2018/07/19	4	54.23	0	0.00	54.20	4	2,633	0.15%
2018/07/18	1	54.50	16	54.69	54.70	-15	2,645	-0.57%
2018/07/17	15	53.73	1	54.90	53.60	14	2,612	0.54%
2018/07/16	1	53.30	4	53.00	53.20	-3	2,555	-0.12%
2018/07/13	4	52.80	11	53.43	53.80	-7	2,548	-0.27%
2018/07/12	5	52.18	0	0.00	51.80	5	2,519	0.20%
2018/07/11	5	51.90	0	0.00	51.60	5	2,508	0.20%
2018/07/10	0	0.00	1	52.10	52.20	-1	2,514	-0.04%
2018/07/09	1	51.40	2	51.60	51.50	-1	2,516	-0.04%
2018/07/06	4	50.70	2	50.60	51.00	2	2,515	0.08%
2018/07/05	1	50.80	0	0.00	51.40	1	2,487	0.04%
2018/07/04	2	50.65	0	0.00	50.50	2	2,501	0.08%
2018/07/03	2	51.00	2	50.50	50.50	0	2,503	0.00%
2018/07/02	2	51.70	1	51.40	51.40	1	2,483	0.04%
2018/06/29	6	52.12	1	52.30	52.30	5	2,478	0.20%
2018/06/28	1	52.00	0	0.00	51.70	1	2,498	0.04%
2018/06/27	3	52.17	0	0.00	51.80	3	2,501	0.12%
2018/06/26	0	0.00	1	52.50	53.30	-1	2,492	-0.04%
2018/06/25	7	54.74	0	0.00	53.00	7	2,486	0.28%
2018/06/22	2	55.70	1	55.30	55.30	1	2,467	0.04%
2018/06/21	20	56.93	14	57.25	56.50	6	2,467	0.24%
2018/06/20	1	55.20	5	55.20	57.20	-4	2,440	-0.16%
2018/06/19	1	55.00	0	0.00	55.20	1	2,414	0.04%
2018/06/15	6	55.70	0	0.00	55.00	6	2,431	0.25%
2018/06/14	1	55.80	4	56.23	55.60	-3	2,422	-0.12%
2018/06/13	8	56.61	3	55.97	55.70	5	2,473	0.20%
2018/06/12	2	57.45	2	57.00	56.40	0	2,522	0.00%
2018/06/11	3	58.03	1	57.70	57.70	2	2,603	0.08%
2018/06/08	7	58.23	2	57.90	57.80	5	2,846	0.18%
2018/06/07	2	59.00	8	59.31	59.00	-6	2,888	-0.21%
2018/06/06	3	58.97	1	59.00	59.00	2	3,147	0.06%
2018/06/05	3	59.30	0	0.00	58.70	3	3,322	0.09%
2018/06/04	1	59.30	1	60.00	58.80	0	3,278	0.00%
2018/06/01	4	58.55	3	58.93	59.00	1	3,255	0.03%
2018/05/31	4	57.65	3	58.00	57.50	1	3,234	0.03%
2018/05/30	49	58.88	33	61.05	58.50	16	3,228	0.50%
2018/05/29	4	59.45	9	59.53	59.60	-5	3,124	-0.16%
2018/05/28	5	60.40	31	59.79	60.00	-26	3,067	-0.85%
2018/05/25	0	0.00	1	55.70	55.70	-1	2,870	-0.03%
2018/05/23	1	56.30	0	0.00	55.50	1	2,931	0.03%
2018/05/22	6	56.68	6	56.83	56.60	0	2,916	0.00%
2018/05/21	0	0.00	10	55.54	55.60	-10	2,864	-0.35%
2018/05/18	1	53.90	2	54.20	54.20	-1	2,853	-0.04%
2018/05/17	1	55.10	6	53.73	53.90	-5	2,874	-0.17%
2018/05/16	1	54.80	2	55.50	54.80	-1	2,876	-0.03%
2018/05/15	3	56.47	1	55.80	55.50	2	2,902	0.07%
2018/05/14	2	55.40	0	0.00	56.60	2	2,943	0.07%
2018/05/11	2	56.05	14	56.34	55.70	-12	2,958	-0.41%
2018/05/10	3	54.43	3	54.47	54.20	0	2,906	0.00%
2018/05/09	4	54.98	1	53.90	54.10	3	2,922	0.10%
2018/05/08	5	53.94	12	53.98	55.30	-7	2,959	-0.24%
2018/05/07	1	50.40	0	0.00	50.30	1	2,974	0.03%
2018/05/04	0	0.00	1	50.10	50.10	-1	2,994	-0.03%
2018/05/03	1	50.20	0	0.00	50.40	1	3,005	0.03%
2018/04/30	38	49.22	3	49.37	49.10	35	3,059	1.14%
2018/04/27	0	0.00	1	49.40	49.40	-1	3,059	-0.03%
2018/04/26	2	49.70	1	49.00	49.00	1	3,070	0.03%
2018/04/25	1	50.10	1	50.40	50.40	0	3,064	0.00%
2018/04/24	4	50.14	0	0.00	50.10	4	3,060	0.13%
2018/04/23	1	53.50	1	52.80	52.60	0	3,080	0.00%
2018/04/20	3	54.10	8	54.14	54.10	-5	3,108	-0.16%
2018/04/19	0	0.00	6	54.42	54.30	-6	3,135	-0.19%
2018/04/18	1	52.70	1	53.20	53.20	0	3,149	0.00%
2018/04/17	6	52.20	0	0.00	52.10	6	3,175	0.19%
2018/04/16	62	52.49	6	52.67	52.20	56	3,275	1.71%
2018/04/13	12	53.54	0	0.00	53.10	12	3,345	0.36%
2018/04/12	3	53.67	0	0.00	53.60	3	3,390	0.09%
2018/04/11	6	54.20	0	0.00	54.00	6	3,420	0.18%
2018/04/10	2	54.50	0	0.00	54.00	2	3,455	0.06%
2018/04/09	0	0.00	1	55.30	55.00	-1	3,452	-0.03%
2018/04/03	1	53.80	2	53.90	54.30	-1	3,478	-0.03%
2018/04/02	2	55.00	1	55.00	54.60	1	3,484	0.03%
2018/03/31	0	0.00	1	56.00	55.80	-1	3,507	-0.03%
2018/03/30	1	56.30	1	55.90	56.20	0	3,658	0.00%
2018/03/29	1	56.60	2	56.25	55.80	-1	3,714	-0.03%
2018/03/28	1	56.00	5	56.24	56.00	-4	3,722	-0.11%
2018/03/27	1	55.00	1	56.10	55.60	0	3,708	0.00%
2018/03/26	3	54.20	26	54.18	54.30	-23	3,724	-0.62%
2018/03/23	13	54.03	26	53.93	54.10	-13	3,765	-0.35%
2018/03/22	6	56.55	1	55.50	55.40	5	3,776	0.13%
2018/03/21	3	57.00	3	57.03	56.80	0	3,781	0.00%
2018/03/20	1	56.60	3	56.40	56.40	-2	3,774	-0.05%
2018/03/19	6	56.98	0	0.00	57.30	6	3,837	0.16%
2018/03/16	36	56.51	2	56.15	56.10	34	3,883	0.88%
2018/03/15	13	56.78	6	56.58	57.70	7	3,907	0.18%
2018/03/14	56	57.27	43	57.28	57.10	13	3,863	0.34%
2018/03/13	2	55.10	2	55.00	54.30	0	3,681	0.00%
2018/03/12	604	55.73	27	54.80	54.80	577	3,709	15.55%	大買/鉅額交易
2018/03/09	77	53.70	36	54.29	55.00	41	3,552	1.15%
2018/03/08	10	50.24	1	50.60	50.00	9	3,498	0.26%
2018/03/07	1	49.80	2	49.88	49.75	-1	3,795	-0.03%
2018/03/06	3	50.02	2	50.25	50.20	1	3,825	0.03%
2018/03/05	11	50.71	0	0.00	49.50	11	3,854	0.29%
2018/03/02	0	0.00	1	51.50	52.10	-1	3,849	-0.03%
2018/03/01	0	0.00	1	50.30	51.70	-1	3,840	-0.03%
2018/02/27	1	51.50	1	51.10	50.90	0	3,842	0.00%
2018/02/26	3	50.93	0	0.00	50.90	3	3,916	0.08%
2018/02/23	0	0.00	1	50.70	51.30	-1	3,969	-0.03%
2018/02/21	1	48.95	0	0.00	49.10	1	4,013	0.02%
2018/02/12	1	47.00	1	46.90	46.90	0	4,002	0.00%
2018/02/09	2	46.73	1	45.40	46.65	1	4,011	0.02%
2018/02/08	5	48.01	0	0.00	47.65	5	4,013	0.12%
2018/02/07	0	0.00	3	48.93	48.60	-3	4,031	-0.07%
2018/02/06	3	46.75	3	46.65	46.05	0	4,040	0.00%
2018/02/05	1	48.20	0	0.00	49.80	1	3,986	0.03%
2018/02/02	1	50.00	8	49.80	49.85	-7	3,972	-0.18%
2018/02/01	10	50.42	3	50.33	50.10	7	3,970	0.18%
2018/01/31	3	51.10	0	0.00	50.40	3	3,969	0.08%
2018/01/30	4	50.31	2	52.40	52.40	2	3,977	0.05%
2018/01/29	2	51.75	14	52.03	51.80	-12	3,890	-0.31%
2018/01/24	1	53.60	0	0.00	53.50	1	3,999	0.03%
2018/01/19	2	52.50	1	52.10	52.10	1	4,146	0.02%
2018/01/18	11	52.55	4	52.50	52.60	7	4,144	0.17%
2018/01/17	6	50.92	1	51.60	51.90	5	4,129	0.12%
2018/01/16	1	51.30	0	0.00	51.20	1	4,099	0.02%
2018/01/15	1	50.70	3	51.10	51.30	-2	4,079	-0.05%
2018/01/12	1	50.00	1	50.90	50.90	0	4,089	0.00%
2018/01/11	6	50.02	1	49.80	49.80	5	4,086	0.12%
2018/01/10	8	50.84	4	50.38	50.60	4	4,192	0.10%
2018/01/09	13	52.85	9	52.29	51.70	4	4,129	0.10%
2018/01/08	10	54.22	8	53.98	54.00	2	4,071	0.05%
2018/01/05	14	55.62	4	55.90	55.50	10	4,063	0.25%
2018/01/04	1	55.60	12	55.85	56.40	-11	4,033	-0.27%
2018/01/03	11	55.15	25	55.21	55.40	-14	4,027	-0.35%
2018/01/02	22	54.88	5	55.10	54.80	17	4,018	0.42%

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

凱基-台南券商分點個股進出
凱基-台南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

凱基-台南 券商分點個股進出 凱基-台南 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

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析