景碩 (3189)-華南永昌-內壢券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
97.0
漲跌
▲0.2
漲幅
+0.21%
成交量
1,025張
產業
上市半導體類股
1385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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/04/24	1	97.60	0	0.00	97.10	1	3,321	0.03%
2024/04/19	0.9	94.99	0	0.00	94.00	0.9	3,302	0.03%
2024/04/18	0.1	96.40	0	0.00	95.80	0.1	3,262	0.00%
2024/04/15	0.1	97.00	0	0.00	97.20	0.1	3,263	0.00%
2024/04/11	0	0.00	2	100.50	101.00	-2	3,219	-0.06%
2024/04/10	1	99.70	0	0.00	99.70	1	3,225	0.03%
2024/04/09	0.1	100.50	0	0.00	101.00	0.1	3,217	0.00%
2024/04/02	0	0.00	0.2	102.50	103.00	-0.2	3,189	-0.01%
2024/03/28	0	0.00	1	99.00	98.90	-1	3,145	-0.03%
2024/03/27	0	0.00	1	100.50	99.40	-1	3,142	-0.03%
2024/03/26	0	0.00	116	100.00	99.70	-116	3,197	-3.63%	大賣/鉅額交易
2024/03/21	13	102.77	11	101.64	101.50	2	3,434	0.06%
2024/03/20	0.1	102.00	3	103.00	103.00	-3	3,478	-0.08%
2024/03/19	1	99.50	2	99.85	99.30	-1	3,381	-0.03%
2024/03/18	0	0.00	1	97.10	98.00	-1	3,289	-0.03%
2024/03/15	12.3	92.77	2	93.00	92.10	10.3	3,205	0.32%
2024/03/14	1	95.00	0	0.00	94.40	1	3,154	0.03%
2024/03/12	2	96.85	1	99.50	96.70	1	3,150	0.03%
2024/03/11	0	0.00	1	99.00	98.20	-1	3,156	-0.03%
2024/03/08	2	96.05	4	94.45	97.00	-2	3,218	-0.06%
2024/03/07	0.1	94.20	1	95.50	93.80	-1	3,206	-0.03%
2024/03/05	1	96.20	0	0.00	96.20	1	3,234	0.03%
2024/03/04	0.1	97.40	0	0.00	96.80	0.1	3,272	0.00%
2024/02/27	2	97.35	0	0.00	96.20	2	3,302	0.06%
2024/02/26	0	99.80	0	0.00	99.20	0	3,266	0.00%
2024/02/23	11	100.05	0	0.00	98.80	11	3,289	0.33%
2024/02/21	0	0.00	1	101.50	101.50	-1	3,360	-0.03%
2024/02/19	2	105.75	1	106.00	104.00	1	3,367	0.03%
2024/02/05	0	101.50	0	0.00	101.00	0	3,353	0.00%
2024/02/02	1	103.00	0	0.00	102.50	1	3,370	0.03%
2024/01/31	0	0.00	2.3	101.12	100.50	-2.3	3,349	-0.07%
2024/01/30	5.2	105.09	14	107.29	103.50	-8.8	3,341	-0.26%
2024/01/29	0	0.00	1	102.00	101.50	-1	3,102	-0.03%
2024/01/26	1	100.00	6	100.08	100.00	-5	3,122	-0.16%
2024/01/25	0.1	101.00	1	101.00	101.00	-0.9	3,144	-0.03%
2024/01/24	3	102.00	1	100.50	100.50	2	3,168	0.06%
2024/01/23	0	0.00	7	101.64	101.50	-7	3,285	-0.21%
2024/01/22	5	98.70	7	99.37	100.00	-2	3,233	-0.06%
2024/01/19	1	98.00	3	97.80	98.40	-2	3,225	-0.06%
2024/01/18	2	95.55	1	96.50	95.70	1	3,263	0.03%
2024/01/16	1	97.00	1	97.70	97.90	0	3,285	0.00%
2024/01/15	0	0.00	2	97.80	97.10	-2	3,278	-0.06%
2024/01/12	0.3	96.00	0	0.00	95.70	0.3	3,286	0.01%
2024/01/11	1.2	96.55	0	0.00	96.20	1.2	3,289	0.04%
2024/01/10	2.1	96.49	1	96.60	96.40	1.1	3,311	0.03%
2024/01/09	0.2	98.70	1	99.00	98.60	-0.8	3,279	-0.02%
2024/01/05	1	98.00	1	97.40	97.10	0	3,300	0.00%
2024/01/04	1.2	97.03	1	97.40	97.70	0.2	3,316	0.01%
2024/01/03	0	0.00	1	97.10	97.80	-1	3,327	-0.03%
2024/01/02	2	98.40	1	98.90	98.20	1	3,316	0.03%
2023/12/29	1	98.80	1	99.40	99.70	0	3,300	0.00%
2023/12/28	0.1	99.60	0	0.00	99.50	0.1	3,302	0.00%
2023/12/27	5	99.58	0	0.00	99.60	5	3,320	0.15%
2023/12/25	0	0.00	1	100.00	100.00	-1	3,355	-0.03%
2023/12/22	1	98.91	0	0.00	99.10	1	3,356	0.03%
2023/12/21	69	99.14	1	100.00	99.60	68	3,369	2.02%
2023/12/20	1	98.20	0	0.00	98.70	1	3,275	0.03%
2023/12/19	25.3	98.15	1	98.70	98.30	24.3	3,213	0.76%
2023/12/18	5.6	98.41	0	0.00	97.70	5.6	3,130	0.18%
2023/12/14	6	102.17	0	0.00	102.00	6	2,953	0.20%
2023/12/13	0	0.00	2	102.00	102.00	-2	2,959	-0.07%
2023/12/12	0	0.00	1	104.00	103.50	-1	3,017	-0.03%
2023/12/11	1	104.00	2	103.50	103.00	-1	3,041	-0.03%
2023/12/08	1	103.50	0	0.00	102.50	1	3,048	0.03%
2023/12/07	2	101.75	1	103.00	101.50	1	3,059	0.03%
2023/12/06	0	0.00	2	103.25	101.50	-2	3,040	-0.07%
2023/12/05	0	0.00	6	104.50	104.50	-6	2,998	-0.20%
2023/12/04	0	0.00	3	101.00	102.50	-3	2,940	-0.10%
2023/12/01	0	0.00	1	100.00	100.50	-1	2,932	-0.03%
2023/11/29	1	99.40	2	98.75	99.30	-1	2,894	-0.03%
2023/11/28	0.7	97.80	0.1	97.90	98.00	0.6	2,858	0.02%
2023/11/27	4.3	98.24	2	98.50	96.40	2.3	2,838	0.08%
2023/11/24	0.5	97.54	0	0.00	97.70	0.5	2,792	0.02%
2023/11/23	0.5	97.30	0	97.20	96.90	0.5	2,815	0.02%
2023/11/22	2	96.95	0	0.00	96.80	2	2,807	0.07%
2023/11/21	1.5	98.63	5	98.90	98.40	-3.5	2,789	-0.13%
2023/11/17	4	96.80	0	0.00	96.50	4	2,715	0.15%
2023/11/16	0	0.00	3	96.60	96.80	-3	2,681	-0.11%
2023/11/15	1.3	95.95	1	96.00	96.20	0.3	2,676	0.01%
2023/11/14	0.3	95.29	0	0.00	94.90	0.3	2,653	0.01%
2023/11/13	2	95.70	1	95.50	95.60	1	2,651	0.04%
2023/11/10	1.5	93.30	0	0.00	92.90	1.5	2,632	0.06%
2023/11/09	1.8	94.73	0	0.00	94.60	1.8	2,604	0.07%
2023/11/08	0.3	96.10	0	0.00	95.40	0.3	2,662	0.01%
2023/11/07	4.5	95.88	0	0.00	95.50	4.5	2,646	0.17%
2023/11/06	4.3	97.69	3	97.80	97.80	1.3	2,627	0.05%
2023/11/03	0.2	98.00	1	98.20	98.70	-0.8	2,610	-0.03%
2023/11/02	6.5	96.63	4	96.58	96.50	2.5	2,579	0.10%
2023/11/01	2.5	95.62	2	95.60	96.00	0.5	2,564	0.02%
2023/10/31	2.2	93.80	0	0.00	94.80	2.2	2,548	0.08%
2023/10/30	0.6	94.60	0	0.00	94.20	0.6	2,556	0.02%
2023/10/27	1	95.20	0	0.00	95.10	1	2,675	0.04%
2023/10/26	0.1	95.10	0	0.00	96.20	0.1	2,731	0.00%
2023/10/25	6.3	98.81	0	0.00	97.70	6.3	2,717	0.23%
2023/10/23	1	102.00	0	102.00	101.00	1	2,819	0.04%
2023/10/20	1.6	101.16	0	0.00	101.00	1.6	2,879	0.05%
2023/10/19	0.5	101.99	0	0.00	101.50	0.5	2,931	0.02%
2023/10/17	0	0.00	0	103.00	102.00	0	3,050	0.00%
2023/10/13	3	103.33	0	0.00	103.00	3	3,733	0.08%
2023/10/11	2.1	105.27	1	105.50	105.00	1.1	3,821	0.03%
2023/10/06	0	0.00	1	107.50	107.50	-1	3,975	-0.03%
2023/10/04	0	0.00	1	105.50	107.00	-1	4,141	-0.02%
2023/10/02	0	0.00	1	109.50	108.00	-1	4,173	-0.02%
2023/09/28	0	0.00	2	108.00	108.50	-2	4,182	-0.05%
2023/09/27	0	0.00	2	106.00	105.00	-2	4,198	-0.05%
2023/09/26	2.3	106.29	1	108.00	105.50	1.3	4,207	0.03%
2023/09/25	2	110.50	3	109.67	109.50	-1	4,208	-0.02%
2023/09/22	0	0.00	1	110.50	109.50	-1	4,227	-0.02%
2023/09/21	0	0.00	2.1	109.76	110.50	-2.1	4,203	-0.05%
2023/09/20	0	0.00	3	110.83	110.50	-3	4,210	-0.07%
2023/09/19	0.1	113.50	2	113.25	113.00	-1.9	4,184	-0.05%
2023/09/15	2	112.50	7	112.86	113.50	-5	4,225	-0.12%
2023/09/14	4	111.50	1	112.00	111.50	3	4,173	0.07%
2023/09/13	0	0.00	1	110.00	110.00	-1	4,150	-0.02%
2023/09/12	0	110.00	0	0.00	109.50	0	4,155	0.00%
2023/09/11	0	0.00	1	109.00	108.50	-1	4,186	-0.02%
2023/09/08	0	0.00	3	108.67	108.50	-3	4,233	-0.07%
2023/09/07	1	109.00	1	108.50	108.50	0	4,262	0.00%
2023/09/06	1	109.00	1	110.50	110.00	0	4,251	0.00%
2023/09/05	1	108.50	0	0.00	109.00	1	4,240	0.02%
2023/09/01	0	0.00	0.3	107.00	107.00	-0.3	4,337	-0.01%
2023/08/31	1	105.50	1	106.50	106.00	0	4,360	0.00%
2023/08/30	1	107.00	2	106.00	105.50	-1	4,449	-0.02%
2023/08/29	2	105.50	2	105.50	106.00	0	4,587	0.00%
2023/08/25	0.1	102.50	0	0.00	101.50	0.1	4,632	0.00%
2023/08/24	1	104.00	1	105.50	105.00	0	4,670	0.00%
2023/08/23	0.7	102.50	0	0.00	103.00	0.7	4,823	0.01%
2023/08/17	1.6	101.84	2	101.50	103.00	-0.4	5,219	-0.01%
2023/08/15	0	0.00	3	101.50	101.50	-3	5,251	-0.06%
2023/08/14	4	101.13	0	0.00	101.00	4	5,294	0.08%
2023/08/11	1	104.50	0	0.00	105.50	1	5,265	0.02%
2023/08/10	1	105.50	0	0.00	104.50	1	5,294	0.02%
2023/08/09	0.4	108.00	0	0.00	107.00	0.4	5,297	0.01%
2023/08/08	2	106.50	0	0.00	106.00	2	5,285	0.04%
2023/08/07	11.3	107.06	0	0.00	107.50	11.3	5,304	0.21%
2023/08/04	5.6	107.11	0	0.00	108.50	5.6	5,292	0.11%
2023/08/02	4	109.25	2.1	109.48	108.50	1.9	5,317	0.04%
2023/08/01	2.7	107.74	3.3	108.30	107.00	-0.6	5,279	-0.01%
2023/07/31	2.6	105.55	3	105.33	103.50	-0.4	5,192	-0.01%
2023/07/28	1	107.00	6	106.50	106.50	-5	5,139	-0.10%
2023/07/27	2.5	106.00	2	106.50	106.50	0.5	5,160	0.01%
2023/07/26	1.6	109.66	0	0.00	109.00	1.6	5,209	0.03%
2023/07/25	2.5	111.80	0	0.00	110.00	2.5	5,305	0.05%
2023/07/24	0.3	112.00	6	112.00	110.50	-5.7	5,305	-0.11%
2023/07/21	5.5	109.14	2	110.00	110.00	3.5	5,361	0.06%
2023/07/20	1.4	112.57	1.1	114.38	112.50	0.3	5,399	0.01%
2023/07/19	12.2	117.37	3	113.50	113.50	9.2	5,363	0.17%
2023/07/18	10.1	117.32	14	119.21	120.50	-3.9	5,106	-0.08%
2023/07/17	0.3	113.50	7	113.50	113.50	-6.7	4,771	-0.14%
2023/07/14	6.2	112.90	1	112.00	111.50	5.2	4,833	0.11%
2023/07/13	2.8	112.03	3	111.00	110.00	-0.2	4,768	0.00%
2023/07/12	8.8	112.82	0.1	113.50	113.50	8.7	4,617	0.19%
2023/07/11	3	116.00	0	0.00	115.50	3	4,515	0.07%
2023/07/07	0.2	114.50	5	114.00	115.50	-4.8	4,487	-0.11%
2023/07/05	1	117.00	2	118.25	117.00	-1	4,484	-0.02%
2023/07/03	1.5	117.33	1	117.00	117.00	0.5	4,518	0.01%
2023/06/30	1	116.50	0	0.00	116.50	1	4,545	0.02%
2023/06/29	0.5	114.50	0	0.00	115.00	0.5	4,603	0.01%
2023/06/28	0.5	113.50	3	114.00	112.00	-2.5	4,609	-0.05%
2023/06/27	3.2	114.41	0	0.00	113.50	3.2	4,635	0.07%
2023/06/21	0.2	116.00	0	0.00	115.50	0.2	4,835	0.00%
2023/06/20	0.1	116.50	3	116.50	116.50	-2.9	4,878	-0.06%
2023/06/19	0.5	115.50	0	0.00	114.50	0.5	5,026	0.01%
2023/06/16	0.5	115.50	0	0.00	115.00	0.5	5,101	0.01%
2023/06/15	1.5	117.17	7.2	117.15	116.50	-5.7	5,109	-0.11%
2023/06/14	5	116.50	3	116.50	117.00	2	5,097	0.04%
2023/06/13	0.6	115.42	0	0.00	115.00	0.6	5,123	0.01%
2023/06/12	1.5	112.67	1	113.50	113.50	0.5	5,181	0.01%
2023/06/09	2.2	111.39	1	111.50	112.00	1.2	5,216	0.02%
2023/06/08	3.8	112.58	7	112.93	111.50	-3.2	5,251	-0.06%
2023/06/07	3.4	116.40	0.1	115.00	116.00	3.3	5,260	0.06%
2023/06/06	5.2	119.42	1.1	118.41	117.50	4.1	5,269	0.08%
2023/06/05	2.5	118.60	1	119.49	119.00	1.5	5,305	0.03%
2023/06/02	0.3	118.50	2	118.75	118.00	-1.7	5,298	-0.03%
2023/06/01	0.2	116.00	0	0.00	116.50	0.2	5,261	0.00%
2023/05/31	2.1	116.26	0	0.00	116.50	2.1	5,425	0.04%
2023/05/30	0.2	116.50	0	0.00	115.50	0.2	5,456	0.00%
2023/05/29	2	118.50	2	118.00	116.00	0	5,453	0.00%
2023/05/26	0	0.00	6	116.00	115.50	-6	5,331	-0.11%
2023/05/25	3.2	114.55	11.3	113.79	112.00	-8.2	5,240	-0.16%
2023/05/24	1	111.00	1	111.00	111.00	0	5,096	0.00%
2023/05/23	1	112.99	0	0.00	112.50	1	5,155	0.02%
2023/05/22	0	110.00	4	111.00	111.00	-4	5,175	-0.08%
2023/05/19	5	113.00	0	0.00	110.50	5	5,241	0.10%
2023/05/18	0	111.00	1	111.00	112.00	-1	5,344	-0.02%
2023/05/17	0	109.00	0	0.00	109.50	0	5,421	0.00%
2023/05/16	5	108.00	5	108.00	108.00	0	5,506	0.00%
2023/05/11	0	0.00	2	109.75	109.50	-2	5,615	-0.04%
2023/05/09	0	111.50	8	111.63	111.00	-8	5,678	-0.14%
2023/05/08	4	111.25	1	110.50	111.00	3	5,818	0.05%
2023/05/05	5	108.50	7	109.36	109.50	-2	5,843	-0.03%
2023/05/04	0	107.50	0	0.00	108.00	0	5,960	0.00%
2023/05/03	1	107.01	1	107.00	107.00	0	6,126	0.00%
2023/05/02	2	108.49	6	108.67	106.50	-4	6,160	-0.06%
2023/04/28	0	110.00	1	110.50	110.50	-1	6,142	-0.02%
2023/04/27	1	107.50	0	0.00	107.50	1	6,023	0.02%
2023/04/26	0	107.50	1	108.00	109.50	-1	6,040	-0.02%
2023/04/25	1	106.45	0	0.00	104.50	1	6,022	0.02%
2023/04/24	0	0.00	1	106.50	108.50	-1	5,935	-0.02%
2023/04/21	2	108.75	1	108.00	107.50	1	5,962	0.02%
2023/04/20	2	108.50	1	107.50	107.50	1	5,966	0.02%
2023/04/19	8.1	109.87	10.6	111.03	108.50	-2.5	6,045	-0.04%
2023/04/18	1	112.51	0	0.00	112.50	1	6,016	0.02%
2023/04/17	2	113.25	0	0.00	113.50	2	6,085	0.03%
2023/04/14	0	114.00	0	0.00	113.50	0	6,137	0.00%
2023/04/13	0.2	114.50	0	0.00	113.50	0.2	6,169	0.00%
2023/04/12	0	115.50	0	0.00	115.00	0	6,195	0.00%
2023/04/11	10	114.50	11	115.50	115.50	-1	6,252	-0.02%
2023/04/07	2	114.50	0	0.00	114.00	2	6,313	0.03%
2023/04/06	0	115.00	0	0.00	116.00	0	6,292	0.00%
2023/03/31	10	116.00	1	117.50	116.00	9	6,397	0.14%
2023/03/30	1	116.99	12	116.54	116.00	-11	6,554	-0.17%
2023/03/29	5	114.50	0	0.00	114.00	5	6,798	0.07%
2023/03/28	3	113.33	0	0.00	113.00	3	7,272	0.04%
2023/03/27	1	116.00	0	0.00	115.50	1	7,392	0.01%
2023/03/24	6.1	118.61	3.2	118.38	117.00	2.9	7,644	0.04%
2023/03/23	0	118.00	1	119.00	119.00	-1	7,473	-0.01%
2023/03/22	2	118.50	4	119.00	117.50	-2	7,466	-0.03%
2023/03/21	1	116.99	1	118.00	117.00	0	7,428	0.00%
2023/03/20	2	116.00	0	0.00	116.00	2	7,431	0.03%
2023/03/17	0	115.00	1	115.50	116.00	-1	7,633	-0.01%
2023/03/16	1.1	114.98	1	116.00	113.50	0.1	7,892	0.00%
2023/03/15	5	115.00	6	115.50	115.00	-1	8,401	-0.01%
2023/03/14	1	111.52	2	114.00	113.50	-1	8,566	-0.01%
2023/03/13	1	111.53	0	0.00	114.00	1	8,944	0.01%
2023/03/10	2.1	113.26	1	115.00	113.00	1.1	9,091	0.01%
2023/03/09	1	117.99	4	117.12	115.50	-3	9,511	-0.03%
2023/03/08	0	116.50	1	116.50	116.50	-1	9,555	-0.01%
2023/03/07	13	116.00	1	115.50	115.50	12	9,625	0.12%
2023/03/06	1	117.50	5	117.70	118.00	-4	9,665	-0.04%
2023/03/03	1	116.47	4	116.25	116.50	-3	9,774	-0.03%
2023/03/02	21	113.02	11	111.05	113.00	10	9,703	0.10%
2023/03/01	1	110.49	3	110.83	111.50	-2	9,719	-0.02%
2023/02/24	2	108.75	20.1	109.00	108.50	-18.1	9,782	-0.18%
2023/02/23	2	109.25	8	109.50	110.50	-6	9,857	-0.06%
2023/02/22	4.1	108.75	1	108.50	108.50	3.1	10,099	0.03%
2023/02/21	4.2	109.05	4	110.75	111.00	0.2	10,281	0.00%
2023/02/20	11	109.00	0	0.00	109.00	11	10,426	0.11%
2023/02/17	1	109.50	1.1	109.55	110.00	-0.1	10,640	0.00%
2023/02/16	7	111.36	6	111.08	111.50	1	10,961	0.01%
2023/02/15	8.2	110.27	116	108.08	111.50	-107.8	11,501	-0.94%	大賣/鉅額交易
2023/02/14	121	108.88	9	108.22	109.00	112	11,654	0.96%	大買/鉅額交易
2023/02/13	2	105.50	0.4	105.50	105.00	1.6	12,340	0.01%
2023/02/10	1	107.51	1	108.00	107.00	0	12,731	0.00%
2023/02/09	4	109.38	4	109.63	109.00	0	12,945	0.00%
2023/02/08	1	110.52	2.2	110.45	110.00	-1.2	13,163	-0.01%
2023/02/06	10.6	108.83	4	108.25	108.50	6.6	13,602	0.05%
2023/02/03	6	115.25	3.1	116.52	115.00	2.9	13,644	0.02%
2023/02/02	2	119.00	0	118.00	119.00	2	13,761	0.01%
2023/02/01	0.3	115.70	18	115.83	117.00	-17.7	13,847	-0.13%
2023/01/31	0	112.00	5	112.30	112.50	-5	13,907	-0.04%
2023/01/30	0	111.50	7	110.93	111.50	-7	14,327	-0.05%
2023/01/17	0	108.00	3	108.00	108.00	-3	14,615	-0.02%
2023/01/16	0	0.00	4	108.00	108.50	-4	15,173	-0.03%
2023/01/13	7	106.57	6	108.17	105.50	1	15,301	0.01%
2023/01/12	1	106.50	0	0.00	106.00	1	15,474	0.01%
2023/01/11	0.1	107.50	4	107.88	107.00	-3.9	15,764	-0.02%
2023/01/10	4	106.01	4	106.75	106.50	0	16,253	0.00%
2023/01/09	5	106.90	1	107.00	107.50	4	16,589	0.02%
2023/01/06	0	0.00	7	105.64	106.50	-7	16,673	-0.04%
2023/01/05	3	102.50	1	103.00	102.50	2	16,733	0.01%
2023/01/04	2.2	103.50	5	103.60	103.00	-2.8	16,804	-0.02%
2023/01/03	0	0.00	1	106.00	106.00	-1	16,887	-0.01%
2022/12/30	4	105.00	7	106.79	104.50	-3	17,066	-0.02%
2022/12/29	5	105.20	3	105.33	106.00	2	17,146	0.01%
2022/12/28	4	105.75	0	0.00	104.50	4	17,392	0.02%
2022/12/27	0	0.00	1	108.00	107.50	-1	17,562	-0.01%
2022/12/26	1	106.00	0	0.00	106.00	1	17,621	0.01%
2022/12/23	3	107.67	3.5	107.43	107.00	-0.5	17,780	0.00%
2022/12/22	4.2	107.31	1	107.00	107.00	3.2	17,871	0.02%
2022/12/21	6	105.33	1	106.50	106.50	5	17,832	0.03%
2022/12/20	2	108.50	2	108.50	109.50	0	17,695	0.00%
2022/12/19	3	111.00	0	0.00	112.00	3	17,412	0.02%
2022/12/16	7	113.29	1	114.00	112.00	6	17,414	0.03%
2022/12/15	1	117.50	0	0.00	118.00	1	17,256	0.01%
2022/12/14	1	116.00	3	117.50	116.50	-2	17,352	-0.01%
2022/12/13	6	115.50	1	117.00	115.00	5	17,372	0.03%
2022/12/12	0	0.00	6	116.50	117.00	-6	17,320	-0.03%
2022/12/09	12	117.88	1	117.50	117.50	11	17,309	0.06%
2022/12/08	5	119.20	3	119.17	120.00	2	17,160	0.01%
2022/12/07	37	124.91	20.7	123.06	121.50	16.3	17,051	0.10%
2022/12/06	4	137.38	12.9	135.81	134.50	-8.9	16,598	-0.05%
2022/12/05	11	137.64	2	138.50	138.50	9	16,437	0.05%
2022/12/02	8.9	131.80	5	132.40	133.00	3.9	16,119	0.02%
2022/12/01	5	129.90	11	129.59	130.50	-6	16,148	-0.04%
2022/11/30	1	120.55	1	121.50	122.50	0	15,750	0.00%
2022/11/29	6	120.58	1	120.50	121.00	5	15,778	0.03%
2022/11/28	4.6	121.71	3	121.50	122.00	1.6	15,889	0.01%
2022/11/25	14	121.61	1	121.00	120.50	13	16,141	0.08%
2022/11/24	0	119.50	10	119.50	120.00	-10	15,990	-0.06%
2022/11/23	1	119.00	3.4	117.84	117.50	-2.4	15,932	-0.01%
2022/11/22	4	116.63	6	117.75	118.00	-2	15,953	-0.01%
2022/11/21	2	117.00	3.4	118.44	117.00	-1.4	15,944	-0.01%
2022/11/18	16.1	117.66	4	116.50	116.00	12.1	15,912	0.08%
2022/11/17	8	119.63	4	120.00	120.00	4	15,766	0.03%
2022/11/16	14.1	121.54	12	122.46	121.50	2.1	15,764	0.01%
2022/11/15	11	118.91	16	119.97	121.50	-5	15,744	-0.03%
2022/11/14	9.3	120.00	6.1	120.74	119.00	3.2	15,626	0.02%
2022/11/11	9.1	121.32	21	122.62	119.50	-11.9	15,359	-0.08%
2022/11/10	7.1	111.78	5	112.20	113.00	2.1	14,764	0.01%
2022/11/09	45.1	109.65	38	110.61	113.50	7.1	14,573	0.05%
2022/11/08	9	107.22	25	107.24	106.50	-16	14,070	-0.11%
2022/11/07	4	103.38	4	103.50	104.00	0	13,845	0.00%
2022/11/04	12	104.25	2	104.00	105.00	10	13,717	0.07%
2022/11/03	10	106.10	3	106.17	106.50	7	13,615	0.05%
2022/11/02	4	108.25	8	107.56	107.50	-4	13,553	-0.03%
2022/11/01	6	104.67	6	106.50	105.00	0	13,357	0.00%
2022/10/31	4	104.25	25	105.26	104.50	-21	13,314	-0.16%
2022/10/28	8	104.50	14	103.64	103.50	-6	13,372	-0.04%
2022/10/27	21	102.52	8	103.63	104.00	13	13,498	0.10%
2022/10/26	14	101.07	6	101.50	101.50	8	13,425	0.06%
2022/10/25	4	103.63	8	104.25	104.50	-4	13,090	-0.03%
2022/10/24	23	105.20	81	105.54	102.50	-58	12,999	-0.45%
2022/10/21	3	102.00	4	103.13	100.00	-1	12,968	-0.01%
2022/10/20	16	99.33	6	99.70	100.50	10	13,114	0.08%
2022/10/19	63	103.19	16	103.94	102.00	47	13,204	0.36%
2022/10/18	18	103.56	13	103.54	102.50	5	13,000	0.04%
2022/10/17	12	98.39	28	97.83	103.50	-16	12,646	-0.13%
2022/10/14	1	96.90	21	97.80	99.50	-20	12,567	-0.16%
2022/10/13	26	93.42	13	91.85	90.50	13	12,680	0.10%
2022/10/12	16	94.16	11	95.01	95.30	5	12,686	0.04%
2022/10/11	10	94.73	2	92.80	92.50	8	12,786	0.06%
2022/10/07	15	100.50	11	102.36	100.50	4	12,896	0.03%
2022/10/06	4	99.60	28	99.35	100.50	-24	12,854	-0.19%
2022/10/05	6	100.00	2	98.05	99.00	4	12,920	0.03%
2022/10/04	2	97.75	18	99.20	99.90	-16	12,821	-0.12%
2022/10/03	2	93.50	7	95.77	94.40	-5	12,678	-0.04%
2022/09/30	1	89.90	7	92.34	93.00	-6	12,805	-0.05%
2022/09/29	20	93.90	20	90.30	90.30	0	12,880	0.00%
2022/09/28	7	93.99	3	92.00	92.00	4	12,806	0.03%
2022/09/27	0	0.00	1	96.20	96.70	-1	12,851	-0.01%
2022/09/26	6	94.90	0	0.00	92.60	6	12,840	0.05%
2022/09/23	0	99.41	2	100.50	98.00	-2	12,910	-0.02%
2022/09/22	13	100.62	1	101.00	100.00	12	12,866	0.09%
2022/09/21	10	103.45	1	105.50	103.00	9	12,833	0.07%
2022/09/20	11	103.64	10	104.75	105.00	1	12,853	0.01%
2022/09/19	5	104.50	3	106.50	105.50	2	12,941	0.02%
2022/09/16	2	106.00	0	0.00	105.50	2	13,033	0.02%
2022/09/15	8	108.38	5	110.50	108.00	3	13,263	0.02%
2022/09/14	32	108.66	6	109.50	109.50	26	13,373	0.19%
2022/09/13	9	111.89	0	0.00	111.50	9	13,424	0.07%
2022/09/12	2	113.50	12	115.17	114.00	-10	13,462	-0.07%
2022/09/08	2	110.50	1	111.50	111.50	1	13,670	0.01%
2022/09/07	9	106.50	9	110.17	108.50	0	13,949	0.00%
2022/09/05	1	112.51	3	114.50	111.50	-2	14,128	-0.01%
2022/09/02	8	111.69	1	112.00	111.50	7	14,070	0.05%
2022/09/01	12.3	114.52	2	112.25	111.50	10.3	13,951	0.07%
2022/08/30	3	122.67	0	0.00	122.50	3	13,797	0.02%
2022/08/29	0	121.00	2	122.00	121.50	-2	13,856	-0.01%
2022/08/26	3	128.50	0	0.00	127.00	3	13,872	0.02%
2022/08/24	1	127.00	1	126.50	125.50	0	14,102	0.00%
2022/08/23	1	128.50	0	0.00	128.50	1	14,148	0.01%
2022/08/22	12	139.08	1.3	137.20	136.50	10.8	14,263	0.08%
2022/08/19	1	137.00	1	137.00	137.00	0	14,409	0.00%
2022/08/18	2	130.50	2	134.50	134.00	0	14,598	0.00%
2022/08/17	0	0.00	1	133.00	133.00	-1	14,786	-0.01%
2022/08/16	1	136.50	0	0.00	134.00	1	14,910	0.01%
2022/08/15	5.2	134.53	5	135.00	135.50	0.2	14,923	0.00%
2022/08/12	4.1	131.11	8	131.63	131.00	-4	14,717	-0.03%
2022/08/11	2	129.25	4	129.00	128.00	-2	14,565	-0.01%
2022/08/10	4	127.63	1	126.00	125.50	3	14,606	0.02%
2022/08/09	5	129.60	6	129.42	129.50	-1	14,629	-0.01%
2022/08/08	0	0.00	4	125.00	129.00	-4	14,652	-0.03%
2022/08/05	1	125.50	5	125.80	126.50	-4	14,664	-0.03%
2022/08/04	6	121.25	1	122.00	121.00	5	14,570	0.03%
2022/08/03	9	126.22	1	125.50	124.00	8	14,372	0.06%
2022/08/02	3	129.17	1	131.50	130.00	2	14,162	0.01%
2022/08/01	3	134.00	4	134.38	134.00	-1	14,122	-0.01%
2022/07/29	1	138.00	11	136.09	136.00	-10	14,179	-0.07%
2022/07/28	17	134.32	3	133.50	130.50	14	14,090	0.10%
2022/07/27	3	146.50	4	148.50	149.00	-1	13,770	-0.01%
2022/07/26	0	0.00	1.1	143.16	141.50	-1.1	13,583	-0.01%
2022/07/25	1	143.04	1	144.00	146.00	0	13,607	0.00%
2022/07/22	2	144.25	2	145.25	145.00	0	13,846	0.00%
2022/07/21	6	144.08	4	144.88	145.00	2	14,210	0.01%
2022/07/20	2.1	139.00	4	139.63	138.50	-1.9	14,200	-0.01%
2022/07/19	4	136.88	3	134.50	134.50	1	14,036	0.01%
2022/07/18	8	135.19	7	136.50	137.00	1	14,026	0.01%
2022/07/15	4	132.63	4	133.50	133.50	0	13,869	0.00%
2022/07/12	1.5	130.00	1	130.50	126.00	0.5	13,583	0.00%
2022/07/11	2	134.75	2	133.75	134.00	0	13,473	0.00%
2022/07/06	1	129.00	2	129.50	127.50	-1	13,380	-0.01%
2022/07/04	3	131.83	1	129.50	130.50	2	13,325	0.02%
2022/07/01	0	0.00	1	132.50	130.00	-1	13,481	-0.01%
2022/06/29	1	140.50	0	0.00	143.00	1	13,495	0.01%
2022/06/28	11	144.77	11	142.82	144.00	0	13,495	0.00%
2022/06/27	4	150.75	3	150.83	151.00	1	13,503	0.01%
2022/06/24	2	144.25	2	143.25	142.50	0	13,538	0.00%
2022/06/23	3	141.17	5	142.40	138.50	-2	13,436	-0.01%
2022/06/22	5	147.60	6	149.15	145.00	-1	13,301	-0.01%
2022/06/21	10	146.66	7	149.43	153.00	3	13,194	0.02%
2022/06/17	1	146.00	3.2	143.39	148.00	-2.2	13,111	-0.02%
2022/06/16	0	148.00	1	150.00	143.00	-1	13,017	-0.01%
2022/06/15	4.1	155.78	5	150.90	148.00	-0.9	12,813	-0.01%
2022/06/14	1	158.50	0	0.00	163.00	1	12,769	0.01%
2022/06/13	0	0.00	0	161.50	161.00	0	12,835	0.00%
2022/06/10	1	165.00	0	0.00	168.00	1	12,980	0.01%
2022/06/09	4	168.25	1	173.00	167.50	3	12,990	0.02%
2022/06/08	1	168.50	0	0.00	168.50	1	12,915	0.01%
2022/06/07	1	167.50	1	166.50	166.50	0	12,937	0.00%
2022/06/06	0	0.00	1.2	169.67	170.00	-1.2	13,001	-0.01%
2022/06/02	0.2	164.50	1	164.00	167.50	-0.8	13,095	-0.01%
2022/06/01	3	167.67	0	0.00	166.00	3	13,153	0.02%
2022/05/31	4	171.38	3	174.17	175.00	1	13,006	0.01%
2022/05/30	5	171.70	7	170.57	172.50	-2	12,960	-0.02%
2022/05/27	1	161.50	4	162.25	160.50	-3	12,843	-0.02%
2022/05/26	9	158.88	5	154.40	156.50	4	13,010	0.03%
2022/05/25	11	159.55	7	162.64	164.50	4	13,056	0.03%
2022/05/24	1	170.50	4.1	162.28	160.50	-3.1	12,946	-0.02%
2022/05/20	1	173.00	1	170.50	169.00	0	12,785	0.00%
2022/05/19	2	172.00	5	170.50	173.50	-3	12,806	-0.02%
2022/05/18	12	177.04	12	175.79	175.00	0	12,902	0.00%
2022/05/17	5	170.80	8	173.69	174.00	-3	12,822	-0.02%
2022/05/16	7	174.41	2	170.00	169.50	5	12,833	0.04%
2022/05/13	1	168.00	1	171.50	172.50	0	12,711	0.00%
2022/05/12	0	0.00	1.1	164.05	164.00	-1.1	12,656	-0.01%
2022/05/11	0	0.00	1	168.50	168.00	-1	12,661	-0.01%
2022/05/10	2	167.00	1	165.50	172.00	1	12,687	0.01%
2022/05/09	0	0.00	1	167.50	166.50	-1	12,792	-0.01%
2022/05/06	1	170.00	1	169.50	170.50	0	12,849	0.00%
2022/05/05	7	183.29	11	183.50	181.00	-4	12,688	-0.03%
2022/05/04	3	176.67	2	177.00	177.00	1	12,499	0.01%
2022/05/03	1	172.00	2	173.00	175.00	-1	12,356	-0.01%
2022/04/29	4.1	169.60	5	171.20	171.50	-1	12,334	-0.01%
2022/04/28	2	160.50	4	161.75	160.50	-2	12,098	-0.02%
2022/04/27	15	166.70	13	167.15	167.50	2	11,828	0.02%
2022/04/26	5	174.10	0	0.00	168.50	5	11,380	0.04%
2022/04/25	10	176.65	8.2	177.75	178.00	1.8	11,284	0.02%
2022/04/22	2	188.50	1.2	188.44	184.00	0.8	11,231	0.01%
2022/04/21	0.3	196.00	1	196.00	197.00	-0.7	11,195	-0.01%
2022/04/20	1.1	192.09	1	192.50	192.50	0.1	11,212	0.00%
2022/04/19	1	190.00	3	188.83	188.50	-2	11,181	-0.02%
2022/04/18	0	0.00	1	176.50	184.00	-1	11,184	-0.01%
2022/04/15	3	182.17	1	181.51	181.00	2	11,315	0.02%
2022/04/14	1	188.00	0	0.00	189.50	1	11,392	0.01%
2022/04/13	2	183.25	1	186.00	187.00	1	11,354	0.01%
2022/04/12	4	184.63	4	185.50	185.50	0	11,335	0.00%
2022/04/11	0	0.00	2	183.25	182.50	-2	11,225	-0.02%
2022/04/08	1	192.00	0	0.00	192.00	1	11,119	0.01%
2022/04/07	5	198.50	1.7	193.88	192.50	3.4	11,093	0.03%
2022/04/06	6	199.58	6	202.92	205.00	0	10,782	0.00%
2022/04/01	1.7	201.50	6	201.50	202.50	-4.3	10,648	-0.04%
2022/03/31	1	196.50	1	195.00	194.50	0	10,713	0.00%
2022/03/30	0	0.00	3	198.67	198.00	-3	10,682	-0.03%
2022/03/29	3	198.17	2	193.25	193.50	1	10,621	0.01%
2022/03/28	1	198.00	0	0.00	201.00	1	10,430	0.01%
2022/03/25	4	203.63	2	202.75	203.00	2	10,409	0.02%
2022/03/24	1	201.50	0	0.00	202.00	1	10,308	0.01%
2022/03/23	5	200.20	4	200.25	199.50	1	10,287	0.01%
2022/03/22	3	191.17	2	192.50	193.50	1	10,185	0.01%
2022/03/21	0	0.00	3	193.00	192.00	-3	10,192	-0.03%
2022/03/18	16	182.81	13	184.50	188.00	3	10,105	0.03%
2022/03/17	2	183.50	1	188.00	186.50	1	10,020	0.01%
2022/03/16	1	174.47	0	0.00	172.50	1	9,818	0.01%
2022/03/15	2	178.73	4	177.75	172.00	-2	9,746	-0.02%
2022/03/14	1	187.00	0	0.00	188.00	1	9,658	0.01%
2022/03/11	1	193.00	0	0.00	193.00	1	9,703	0.01%
2022/03/10	4	194.63	2	195.25	197.00	2	9,742	0.02%
2022/03/09	5	189.00	4	185.00	186.00	1	9,942	0.01%
2022/03/08	2.1	192.22	2.1	189.64	185.50	0	10,028	0.00%
2022/03/07	3	204.16	4	204.25	197.00	-1	9,976	-0.01%
2022/03/04	0.1	218.50	0	0.00	217.50	0.1	10,116	0.00%
2022/03/03	0	0.00	1	217.50	217.00	-1	10,209	-0.01%
2022/03/02	4	221.88	0	0.00	222.50	4	10,300	0.04%
2022/03/01	14	229.50	11	229.95	224.50	3	10,268	0.03%
2022/02/25	1	217.50	11	223.59	227.00	-10	9,965	-0.10%
2022/02/24	9	213.39	27	214.30	212.00	-18	9,643	-0.19%
2022/02/23	1	212.50	3	214.67	213.50	-2	9,527	-0.02%
2022/02/22	1	213.50	0	0.00	210.00	1	9,546	0.01%
2022/02/21	4	217.25	0	0.00	216.50	4	9,569	0.04%
2022/02/18	2	216.00	6	214.00	218.00	-4	9,639	-0.04%
2022/02/17	2	217.75	0	0.00	214.50	2	9,695	0.02%
2022/02/16	5	220.20	1	221.50	217.50	4	9,885	0.04%
2022/02/15	2	218.75	0	0.00	215.50	2	9,957	0.02%
2022/02/14	4	215.00	3	216.83	215.50	1	10,091	0.01%
2022/02/11	2	221.50	3	222.00	221.50	-1	10,208	-0.01%
2022/02/10	0	0.00	3	222.33	221.00	-3	10,273	-0.03%
2022/02/09	10	219.05	11	218.55	224.50	-1	10,328	-0.01%
2022/02/08	2	208.25	3.1	209.03	210.00	-1.1	10,357	-0.01%
2022/02/07	0	205.00	0	0.00	202.50	0	10,415	0.00%
2022/01/25	1.1	199.95	0	0.00	198.00	1.1	11,165	0.01%
2022/01/24	2	201.25	0	0.00	206.00	2	11,590	0.02%
2022/01/21	3	205.83	18	206.06	200.50	-15	12,083	-0.12%
2022/01/20	2	210.75	2	213.00	213.00	0	12,331	0.00%
2022/01/19	0	211.50	0	0.00	213.00	0	13,147	0.00%
2022/01/18	3	217.00	3	218.83	217.50	0	13,603	0.00%
2022/01/17	3	204.68	1	209.00	208.50	2	13,734	0.01%
2022/01/11	1	200.00	1	200.00	200.00	0	15,874	0.00%
2022/01/10	4	202.25	2	204.50	206.50	2	16,040	0.01%
2022/01/07	1	217.00	0	0.00	212.50	1	16,284	0.01%
2022/01/06	2	226.25	3	226.33	228.00	-1	16,485	-0.01%
2022/01/05	3	230.17	1	240.00	230.00	2	16,749	0.01%
2022/01/04	6	236.58	2	238.00	235.50	4	17,006	0.02%
2022/01/03	2	238.50	3	236.50	236.00	-1	17,532	-0.01%
2021/12/30	5	236.30	0	0.00	233.00	5	17,819	0.03%
2021/12/29	0	0.00	1	240.50	236.50	-1	17,930	-0.01%
2021/12/27	22	244.36	8	245.44	237.00	14	18,566	0.08%
2021/12/24	7	238.29	4	238.50	238.50	3	18,515	0.02%
2021/12/23	8	235.00	10.1	237.29	237.50	-2.1	18,745	-0.01%
2021/12/21	1	227.50	1	229.50	229.00	0	19,147	0.00%
2021/12/17	6	233.08	1	232.00	231.00	5	19,509	0.03%
2021/12/16	2	231.50	2	231.25	233.50	0	19,787	0.00%
2021/12/13	1	229.50	0	0.00	230.50	1	20,096	0.00%
2021/12/10	1	228.00	0	0.00	225.50	1	20,165	0.00%
2021/12/09	9	236.33	12	234.25	229.50	-3	20,198	-0.01%
2021/12/08	3	235.83	2	235.25	237.00	1	20,324	0.00%
2021/12/07	7	232.14	2	234.00	228.00	5	20,560	0.02%
2021/12/06	2	233.00	4	234.25	237.00	-2	20,856	-0.01%
2021/12/03	7	234.86	5	242.40	241.00	2	21,325	0.01%
2021/12/02	1	227.00	56	224.66	230.00	-55	21,728	-0.25%
2021/12/01	52.1	231.10	0	0.00	228.00	52.1	22,102	0.24%
2021/11/30	22	237.27	18	239.03	240.50	4	22,466	0.02%
2021/11/29	16	228.78	14	228.18	234.00	2	22,504	0.01%
2021/11/26	6	238.42	1	242.00	231.00	5	22,542	0.02%
2021/11/25	13	238.46	7	238.79	239.00	6	22,725	0.03%
2021/11/24	2	235.25	2	237.00	234.50	0	22,834	0.00%
2021/11/23	4	234.13	4	234.00	232.00	0	23,249	0.00%
2021/11/22	9	234.67	9	233.61	238.00	0	23,423	0.00%
2021/11/19	5	236.30	5	238.50	235.00	0	23,817	0.00%
2021/11/18	2	236.25	4	239.75	236.50	-2	24,138	-0.01%
2021/11/17	2	237.75	0	0.00	243.00	2	24,245	0.01%
2021/11/16	1	235.50	1	236.00	236.00	0	24,279	0.00%
2021/11/15	8	247.25	3	249.50	243.00	5	24,276	0.02%
2021/11/12	12	251.46	15.1	251.43	251.00	-3.1	24,240	-0.01%
2021/11/11	4.1	247.45	3	244.50	243.50	1.1	24,079	0.00%
2021/11/10	5	243.30	7	244.86	250.00	-2	23,974	-0.01%
2021/11/09	3	244.33	3	245.17	243.50	0	23,930	0.00%
2021/11/08	9	242.00	6	244.58	242.50	3	23,982	0.01%
2021/11/05	7	246.57	14	246.75	249.50	-7	23,957	-0.03%
2021/11/04	14	243.96	16	241.94	242.00	-2	23,880	-0.01%
2021/11/03	4	236.75	6	237.00	241.50	-2	23,773	-0.01%
2021/11/02	14	240.75	5	243.10	233.00	9	23,548	0.04%
2021/11/01	6.1	244.02	5	248.40	239.50	1.1	23,279	0.00%
2021/10/29	19	245.26	17.1	246.47	244.00	1.9	22,958	0.01%
2021/10/28	10	246.85	11	246.45	246.50	-1	22,556	0.00%
2021/10/27	12	249.25	15	252.30	249.50	-3	22,275	-0.01%
2021/10/26	11.1	246.40	6	242.17	236.00	5.1	21,599	0.02%
2021/10/25	7.1	243.36	7	239.86	245.00	0.1	21,430	0.00%
2021/10/22	9.1	239.57	9	238.33	236.50	0.1	21,501	0.00%
2021/10/21	10	239.35	5	239.00	233.00	5	21,414	0.02%
2021/10/20	25	241.60	21	242.69	248.00	4	20,975	0.02%
2021/10/19	2	223.50	10	232.05	237.50	-8	20,214	-0.04%
2021/10/18	1	208.00	2	214.25	216.00	-1	20,181	0.00%
2021/10/15	23	211.87	26	210.92	210.00	-3	20,158	-0.01%
2021/10/14	8	201.69	13	204.19	200.00	-5	19,953	-0.03%
2021/10/13	9	204.56	4	201.00	203.00	5	19,745	0.03%
2021/10/12	7	218.21	17	217.06	219.00	-10	19,609	-0.05%
2021/10/08	41	214.48	43	216.24	221.00	-2	19,698	-0.01%
2021/10/07	16	207.13	13	206.73	211.00	3	19,487	0.02%
2021/10/06	6	198.33	3	194.67	192.00	3	19,542	0.02%
2021/10/05	11	188.32	8	198.88	201.50	3	19,785	0.02%
2021/10/04	17	198.76	13	193.81	191.00	4	19,784	0.02%
2021/10/01	12	199.88	13	199.85	200.50	-1	20,020	0.00%
2021/09/30	8	200.38	21	199.95	202.00	-13	20,296	-0.06%
2021/09/29	14	196.79	4	197.63	193.00	10	20,608	0.05%
2021/09/28	16	200.44	14	204.00	207.00	2	20,728	0.01%
2021/09/27	6	208.92	3	207.67	206.50	3	20,624	0.01%
2021/09/24	3	216.67	5.3	218.18	217.00	-2.3	20,506	-0.01%
2021/09/23	4.3	212.98	7.1	214.23	215.00	-2.8	20,337	-0.01%
2021/09/22	6.1	203.59	2	206.75	204.00	4.1	20,080	0.02%
2021/09/17	1	204.50	13	211.69	212.00	-12	20,105	-0.06%
2021/09/16	7	204.57	10	207.25	205.00	-3	20,087	-0.01%
2021/09/15	3	199.67	2	201.01	204.00	1	20,140	0.00%
2021/09/14	11	205.09	3	205.33	202.50	8	20,576	0.04%
2021/09/13	3	203.50	3	202.17	202.50	0	21,004	0.00%
2021/09/10	3	209.49	8	207.06	209.50	-5	21,183	-0.02%
2021/09/09	6	202.00	4	202.88	204.00	2	21,152	0.01%
2021/09/08	16	205.69	4	203.00	200.50	12	20,915	0.06%
2021/09/07	13	220.92	11	217.73	222.50	2	20,466	0.01%
2021/09/06	11	224.45	11	224.95	229.00	0	19,797	0.00%
2021/09/03	14	216.57	20	211.80	219.00	-6	19,314	-0.03%
2021/09/02	3	202.50	7	203.57	202.50	-4	18,905	-0.02%
2021/09/01	8	197.81	6	198.25	198.00	2	18,890	0.01%
2021/08/31	9	197.11	10	197.70	200.50	-1	19,285	-0.01%
2021/08/30	6	203.75	6	203.42	205.00	0	19,724	0.00%
2021/08/27	10	204.75	15	204.77	202.00	-5	19,769	-0.03%
2021/08/26	3	194.00	2	196.50	196.00	1	19,606	0.01%
2021/08/25	4	195.50	11	195.09	195.50	-7	19,482	-0.04%
2021/08/24	19	185.74	15	182.80	185.00	4	19,144	0.02%
2021/08/23	3	175.83	3	182.83	184.50	0	18,981	0.00%
2021/08/20	0	0.00	7	169.50	168.00	-7	18,870	-0.04%
2021/08/19	10	167.35	5	164.50	159.00	5	18,780	0.03%
2021/08/18	3	170.00	0	0.00	172.50	3	18,751	0.02%
2021/08/17	0	0.00	1	169.00	165.50	-1	18,722	-0.01%
2021/08/16	1	170.00	1	172.50	172.50	0	18,727	0.00%
2021/08/13	9	176.67	6	178.92	174.50	3	18,812	0.02%
2021/08/12	9	179.06	9	178.61	180.00	0	18,829	0.00%
2021/08/11	7	175.29	4	174.00	170.50	3	18,676	0.02%
2021/08/10	6	172.58	7	174.50	181.00	-1	18,783	-0.01%
2021/08/09	14	178.86	14	178.61	176.00	0	18,841	0.00%
2021/08/06	3	183.00	1	181.00	181.50	2	18,864	0.01%
2021/08/05	3	185.00	3.7	186.68	186.50	-0.7	18,898	0.00%
2021/08/04	8.7	186.73	5	189.90	182.00	3.7	18,944	0.02%
2021/08/03	9	187.22	8.1	188.85	190.00	0.9	18,935	0.00%
2021/08/02	5	182.90	6	183.83	188.00	-1	18,806	-0.01%
2021/07/30	15	188.37	12	189.46	184.00	3	18,849	0.02%
2021/07/29	9	189.11	9	191.22	194.00	0	18,762	0.00%
2021/07/28	12	174.92	22.1	177.56	179.50	-10.1	18,481	-0.05%
2021/07/27	13.1	187.72	8	191.00	184.00	5.1	18,249	0.03%
2021/07/26	12	195.75	8	197.00	197.00	4	18,009	0.02%
2021/07/23	11	204.45	4	204.88	199.50	7	17,961	0.04%
2021/07/22	2	203.50	16	200.72	209.50	-14	18,108	-0.08%
2021/07/21	9	191.72	7	189.71	190.50	2	17,898	0.01%
2021/07/20	0	0.00	4	193.75	186.00	-4	17,766	-0.02%
2021/07/19	8	188.69	3.4	188.38	186.50	4.6	17,608	0.03%
2021/07/16	8	190.19	3	192.00	193.00	5	17,533	0.03%
2021/07/15	12.2	192.54	12	191.60	195.50	0.2	17,337	0.00%
2021/07/14	20	185.75	19	184.00	181.00	1	16,919	0.01%
2021/07/13	9	184.06	8	177.94	176.50	1	16,770	0.01%
2021/07/12	9.1	181.08	9	183.50	188.50	0.1	16,627	0.00%
2021/07/09	13	172.88	10	174.40	176.00	3	16,335	0.02%
2021/07/08	5	168.80	11	173.77	174.00	-6	16,122	-0.04%
2021/07/07	8	160.38	6	160.92	159.00	2	15,711	0.01%
2021/07/06	7	154.29	9	153.23	159.00	-2	15,290	-0.01%
2021/07/05	5	147.00	10	145.50	150.00	-5	14,862	-0.03%
2021/07/02	5	133.30	7.2	135.31	136.50	-2.2	14,581	-0.02%
2021/07/01	3	130.50	3.2	130.56	130.00	-0.2	14,533	0.00%
2021/06/30	4.1	133.47	4	132.38	135.00	0.1	14,662	0.00%
2021/06/29	3	131.67	1	131.50	131.00	2	14,834	0.01%
2021/06/28	2.1	132.35	3.1	134.01	131.50	-1	15,167	-0.01%
2021/06/25	2.1	139.41	2	141.50	136.50	0.1	15,362	0.00%
2021/06/24	9.2	140.90	1	137.00	136.50	8.2	15,430	0.05%
2021/06/23	21.4	138.37	20	136.10	137.00	1.4	15,546	0.01%
2021/06/22	7	132.64	14	134.68	137.50	-7	15,065	-0.05%
2021/06/21	13	127.65	17	126.88	125.00	-4	14,550	-0.03%
2021/06/18	3	126.83	13	127.27	124.50	-10	14,173	-0.07%
2021/06/17	12	122.63	16.1	122.13	122.00	-4.1	13,875	-0.03%
2021/06/16	5.1	117.63	7	117.57	115.50	-1.9	13,705	-0.01%
2021/06/15	3	118.83	2	119.25	118.50	1	13,595	0.01%
2021/06/11	9	119.39	0	0.00	118.00	9	13,544	0.07%
2021/06/10	3	122.50	6	121.33	121.50	-3	13,417	-0.02%
2021/06/09	19	123.47	7	122.36	121.50	12	13,330	0.09%
2021/06/08	22	126.25	18	126.39	122.00	4	13,062	0.03%
2021/06/07	31	121.61	29	122.40	126.00	2	12,554	0.02%
2021/06/04	12	117.83	15	116.53	116.00	-3	11,828	-0.03%
2021/06/03	5	114.00	10	114.70	118.50	-5	11,556	-0.04%
2021/06/02	0	0.00	1	111.00	108.50	-1	11,197	-0.01%
2021/06/01	1	109.00	0	0.00	109.50	1	11,169	0.01%
2021/05/31	2	108.00	10	109.75	109.50	-8	11,115	-0.07%
2021/05/28	0	0.00	1	104.00	104.50	-1	10,979	-0.01%
2021/05/27	2	100.50	2	103.00	103.00	0	10,978	0.00%
2021/05/26	1	108.50	1	107.43	104.50	0	10,998	0.00%
2021/05/25	3	103.83	8.5	103.49	104.50	-5.5	11,058	-0.05%
2021/05/24	3	95.83	3	94.13	96.00	0	11,321	0.00%
2021/05/21	0	0.00	7.1	93.51	94.40	-7.1	11,439	-0.06%
2021/05/20	12	91.75	11	89.08	88.20	1	11,606	0.01%
2021/05/19	6	94.48	6	94.08	94.00	0	11,700	0.00%
2021/05/18	23	92.49	22	95.05	94.20	1	11,978	0.01%
2021/05/17	13	91.73	26	92.58	90.20	-13	12,115	-0.11%
2021/05/14	11.1	91.52	0	0.00	89.20	11.1	12,079	0.09%
2021/05/13	11	88.27	11	89.91	86.10	0	12,285	0.00%
2021/05/12	1.3	87.73	0	0.00	87.40	1.3	12,262	0.01%
2021/05/11	1	94.20	0	0.00	88.00	1	12,169	0.01%
2021/05/10	5	99.10	0	0.00	96.20	5	12,243	0.04%
2021/05/07	2	100.25	3	100.67	100.50	-1	12,339	-0.01%
2021/05/06	1	96.60	0	0.00	95.50	1	12,339	0.01%
2021/05/05	1	95.00	0	0.00	95.00	1	12,391	0.01%
2021/05/03	7	100.50	1	102.50	102.00	6	12,442	0.05%
2021/04/29	1	106.50	1	107.00	105.50	0	12,594	0.00%
2021/04/28	12	111.58	13	109.85	109.00	-1	12,756	-0.01%
2021/04/27	7	105.43	0	0.00	107.50	7	12,631	0.06%
2021/04/26	2	109.50	0	0.00	111.00	2	12,451	0.02%
2021/04/23	1	112.00	4.1	112.83	113.00	-3.1	12,412	-0.02%
2021/04/22	2	109.25	5	112.40	108.50	-3	12,462	-0.02%
2021/04/21	2.1	111.76	0	0.00	111.00	2.1	12,475	0.02%
2021/04/20	2	113.25	2	113.00	114.00	0	12,822	0.00%
2021/04/19	3.1	114.02	4	116.25	113.00	-0.9	13,083	-0.01%
2021/04/16	3	114.33	6	117.33	116.50	-3	13,118	-0.02%
2021/04/15	4	110.13	6	106.58	110.50	-2	12,997	-0.02%
2021/04/13	1	108.00	1	107.00	107.50	0	13,201	0.00%
2021/04/12	1	112.00	0	0.00	112.00	1	13,332	0.01%
2021/04/09	3.1	115.61	3	114.50	112.00	0.1	13,534	0.00%
2021/04/08	2	114.25	0	0.00	112.00	2	13,409	0.01%
2021/04/07	1	113.00	0	0.00	115.00	1	13,361	0.01%
2021/04/06	1	115.00	2	114.00	116.00	-1	13,343	-0.01%
2021/04/01	5	109.30	2	109.25	109.50	3	13,182	0.02%
2021/03/31	2	110.50	3	110.17	112.00	-1	12,952	-0.01%
2021/03/30	11	107.86	10	107.05	105.50	1	12,575	0.01%
2021/03/29	3	102.00	3	101.50	100.50	0	12,244	0.00%
2021/03/26	3	100.50	12	100.55	102.50	-9	12,027	-0.07%
2021/03/25	0	0.00	2	93.40	93.30	-2	11,722	-0.02%
2021/03/24	1	93.50	2	93.35	93.30	-1	11,666	-0.01%
2021/03/23	4	91.73	8	93.04	90.70	-4	11,678	-0.03%
2021/03/22	1	89.20	1	90.70	91.50	0	11,766	0.00%
2021/03/19	5	90.66	1	90.90	90.60	4	11,844	0.03%
2021/03/18	2	93.30	2	94.65	93.40	0	11,924	0.00%
2021/03/17	4	93.40	1	94.30	92.70	3	12,204	0.02%
2021/03/16	0	0.00	3	93.27	93.30	-3	12,264	-0.02%
2021/03/15	3	94.83	1	93.70	93.70	2	12,329	0.02%
2021/03/12	5	95.54	4	95.98	95.00	1	12,394	0.01%
2021/03/11	2	95.20	2	94.80	94.90	0	12,461	0.00%
2021/03/10	1	92.40	17	92.56	94.90	-16	12,435	-0.13%
2021/03/09	9	90.08	0	0.00	89.60	9	12,473	0.07%
2021/03/08	5	92.22	1	94.70	92.20	4	12,630	0.03%
2021/03/05	8	90.03	11	91.42	91.10	-3	13,043	-0.02%
2021/03/04	9	92.32	19	93.38	92.00	-10	13,503	-0.07%
2021/03/03	5	92.72	0	0.00	92.00	5	14,129	0.04%
2021/03/02	9	94.87	0	0.00	93.60	9	14,989	0.06%
2021/02/26	4	96.45	0	0.00	96.10	4	15,742	0.03%
2021/02/25	6	98.53	6	98.53	99.50	0	16,067	0.00%
2021/02/24	3	98.30	5	99.44	96.50	-2	15,944	-0.01%
2021/02/23	3	97.17	15	97.08	95.30	-12	15,577	-0.08%
2021/02/22	3	98.37	2	97.90	98.50	1	15,472	0.01%
2021/02/19	0	0.00	3	92.73	93.00	-3	15,248	-0.02%
2021/02/18	5	90.54	5	90.88	91.30	0	15,315	0.00%
2021/02/17	2	87.90	2	82.50	88.30	0	15,075	0.00%
2021/02/05	1	80.70	2	80.80	80.30	-1	14,865	-0.01%
2021/02/04	7	78.89	7.2	81.03	82.00	-0.2	14,829	0.00%
2021/02/03	1	79.30	2	78.65	79.10	-1	14,645	-0.01%
2021/02/02	1	76.00	0	0.00	75.50	1	14,931	0.01%
2021/02/01	4	75.43	1	74.00	74.30	3	14,977	0.02%
2021/01/29	1.2	78.30	1	78.10	78.10	0.2	15,047	0.00%
2021/01/28	6	81.80	7	83.71	81.60	-1	15,432	-0.01%
2021/01/27	2	86.00	1	85.40	85.50	1	16,075	0.01%
2021/01/26	1	89.70	2	89.50	87.10	-1	16,288	-0.01%
2021/01/25	2	87.60	0	0.00	87.90	2	16,816	0.01%
2021/01/22	4	92.13	8	91.69	91.50	-4	16,867	-0.02%
2021/01/21	5	89.60	6	90.47	89.30	-1	17,204	-0.01%
2021/01/20	3	87.90	2	86.45	87.20	1	17,173	0.01%
2021/01/19	2	88.00	0	0.00	87.70	2	17,140	0.01%
2021/01/18	0	0.00	1	88.30	88.10	-1	17,175	-0.01%
2021/01/15	4	88.68	3	88.90	88.30	1	17,186	0.01%
2021/01/14	3	88.37	2	88.00	87.70	1	17,319	0.01%
2021/01/13	2	91.50	2	92.00	89.10	0	17,321	0.00%
2021/01/12	0	0.00	11	89.31	90.00	-11	17,027	-0.06%
2021/01/11	0	0.00	12	87.85	88.70	-12	16,874	-0.07%
2021/01/08	11	87.15	1	86.40	86.20	10	16,876	0.06%
2021/01/07	9	87.01	15	87.79	88.20	-6	17,285	-0.03%
2021/01/06	4	87.10	8	87.21	85.00	-4	17,545	-0.02%
2021/01/05	7	86.03	0	0.00	85.80	7	17,390	0.04%
2021/01/04	4	85.25	5	84.64	85.00	-1	17,323	-0.01%
2020/12/30	11	81.04	10	80.10	80.50	1	17,305	0.01%
2020/12/29	2	80.50	2	81.50	80.40	0	17,324	0.00%
2020/12/28	3	80.53	0	0.00	80.50	3	17,313	0.02%
2020/12/24	0	0.00	2	82.65	82.50	-2	17,381	-0.01%
2020/12/23	2	81.90	0	0.00	82.00	2	17,506	0.01%
2020/12/21	6	82.73	1	81.60	82.20	5	17,662	0.03%
2020/12/18	1	84.10	0	0.00	84.40	1	17,650	0.01%
2020/12/17	1	84.80	0	0.00	84.00	1	17,731	0.01%
2020/12/16	5	85.00	0	0.00	84.70	5	17,683	0.03%
2020/12/15	2	85.40	2	84.00	84.00	0	17,650	0.00%
2020/12/14	1	85.70	1	84.60	86.30	0	17,707	0.00%
2020/12/11	4	85.08	3	86.87	83.60	1	17,937	0.01%
2020/12/10	1	84.10	0	0.00	84.20	1	18,101	0.01%
2020/12/09	1	85.80	0	0.00	85.70	1	18,131	0.01%
2020/12/07	1	86.20	3	86.07	85.50	-2	18,060	-0.01%
2020/12/03	8	85.76	7	86.13	87.10	1	17,902	0.01%
2020/12/02	2	86.65	3	86.70	86.80	-1	17,932	-0.01%
2020/12/01	9	85.26	5	85.92	85.80	4	17,834	0.02%
2020/11/30	11	91.95	9	92.78	90.70	2	17,563	0.01%
2020/11/27	38	91.90	25	91.82	91.00	13	17,211	0.08%
2020/11/26	5	90.62	20	89.86	92.40	-15	16,793	-0.09%
2020/11/25	7	86.81	4.2	85.40	84.00	2.8	15,961	0.02%
2020/11/24	2	83.60	15	83.97	84.70	-13	15,358	-0.08%
2020/11/23	2	76.90	0	0.00	77.00	2	15,027	0.01%
2020/11/20	0	0.00	1	75.20	75.20	-1	14,990	-0.01%
2020/11/19	4.2	75.79	1	75.80	75.60	3.2	15,066	0.02%
2020/11/18	3	77.40	2	77.70	77.20	1	15,162	0.01%
2020/11/17	9	78.40	16	78.21	78.40	-7	15,253	-0.05%
2020/11/16	1	75.30	1	76.00	75.40	0	15,178	0.00%
2020/11/13	5	75.66	1	76.30	76.00	4	15,309	0.03%
2020/11/12	7	78.09	0	0.00	77.00	7	15,305	0.05%
2020/11/11	7	78.19	6	78.72	78.00	1	15,513	0.01%
2020/11/10	0	0.00	4	79.90	78.10	-4	16,185	-0.02%
2020/11/09	3	78.57	2	78.10	77.80	1	16,619	0.01%
2020/11/06	4	78.10	8	79.05	77.20	-4	17,036	-0.02%
2020/11/05	30	78.80	41	78.91	78.30	-11	17,082	-0.06%
2020/11/04	18	78.11	28	77.16	78.00	-10	16,720	-0.06%
2020/11/03	8	72.23	6	72.98	73.30	2	16,115	0.01%
2020/11/02	19	72.94	19	73.28	72.30	0	15,984	0.00%
2020/10/30	0	0.00	7	69.53	69.10	-7	15,737	-0.04%
2020/10/29	2	68.85	35	68.80	68.90	-33	15,809	-0.21%
2020/10/28	34	65.11	1	67.00	65.80	33	15,306	0.22%
2020/10/27	1	68.10	1	68.50	67.40	0	15,332	0.00%
2020/10/26	3	68.03	204	66.97	66.70	-201	15,433	-1.30%	大賣/鉅額交易
2020/10/23	204	67.80	5	67.96	67.80	199	15,551	1.28%	大買/鉅額交易
2020/10/22	13	69.35	0	0.00	68.90	13	15,856	0.08%
2020/10/21	0	0.00	3	71.97	71.80	-3	15,640	-0.02%
2020/10/20	1	71.50	1	71.40	71.50	0	15,742	0.00%
2020/10/19	3	71.97	4	72.08	72.40	-1	15,732	-0.01%
2020/10/16	6	71.73	2.1	72.62	70.10	3.9	15,759	0.02%
2020/10/15	19	73.56	10	73.57	72.80	9	15,850	0.06%
2020/10/14	5	73.02	9	71.84	72.30	-4	15,363	-0.03%
2020/10/13	3	66.67	2	67.60	67.30	1	14,959	0.01%
2020/10/12	4.1	67.27	4	68.10	68.40	0.1	14,992	0.00%
2020/10/08	0	68.10	5	68.62	68.10	-5	15,011	-0.03%
2020/10/07	2	68.00	4	67.70	67.10	-2	14,852	-0.01%
2020/10/06	3	66.67	1	66.90	66.50	2	14,831	0.01%
2020/10/05	0	0.00	2	66.95	66.60	-2	14,962	-0.01%
2020/09/30	1	64.00	1	65.60	65.90	0	15,080	0.00%
2020/09/29	2	65.80	1	65.40	64.90	1	15,146	0.01%
2020/09/28	0	0.00	2	66.20	66.40	-2	15,193	-0.01%
2020/09/24	20	65.39	20	65.76	64.90	0	15,156	0.00%
2020/09/23	0	0.00	4	65.90	65.00	-4	15,192	-0.03%
2020/09/22	3	67.20	3	66.40	66.40	0	15,480	0.00%
2020/09/18	0	0.00	1	69.00	68.90	-1	16,263	-0.01%
2020/09/17	5	68.20	1	67.90	68.00	4	16,280	0.02%
2020/09/16	14	70.61	16	69.62	69.20	-2	16,266	-0.01%
2020/09/15	21	68.94	23	68.45	68.70	-2	16,187	-0.01%
2020/09/14	3	64.80	4	64.05	65.40	-1	16,305	-0.01%
2020/09/11	4	62.10	3	62.30	62.20	1	16,451	0.01%
2020/09/10	2	63.10	0	0.00	63.20	2	16,575	0.01%
2020/09/09	0	0.00	1	62.70	64.40	-1	16,862	-0.01%
2020/09/07	14	65.51	0	0.00	64.00	14	17,740	0.08%
2020/09/04	1	65.20	90	63.39	67.00	-89	18,605	-0.48%
2020/09/03	90	66.39	426	68.42	66.10	-336	19,085	-1.76%	大賣/鉅額交易
2020/09/02	528	67.11	100	68.10	67.40	428	18,943	2.26%	大買/鉅額交易
2020/09/01	637	66.59	635	67.60	68.00	2	18,918	0.01%	大買/大賣/
2020/08/31	4	64.60	2	65.00	63.80	2	18,645	0.01%
2020/08/28	8	64.24	11	63.80	63.80	-3	18,598	-0.02%
2020/08/27	1	66.70	2	67.50	66.60	-1	18,462	-0.01%
2020/08/26	1	67.70	1	66.20	66.30	0	18,586	0.00%
2020/08/25	4	67.40	0	0.00	67.50	4	18,694	0.02%
2020/08/24	3	66.83	4	67.00	66.30	-1	18,625	-0.01%
2020/08/21	11	70.35	11	69.24	68.90	0	18,469	0.00%
2020/08/20	5	72.04	0	0.00	69.80	5	18,355	0.03%
2020/08/19	12	80.67	11	78.19	77.50	1	18,230	0.01%
2020/08/18	17	79.69	15	80.13	80.20	2	18,173	0.01%
2020/08/17	23	77.23	26	78.68	79.00	-3	18,069	-0.02%
2020/08/14	58	76.48	54	77.43	77.20	4	17,719	0.02%
2020/08/13	35	87.30	26	83.21	77.90	9	16,916	0.05%
2020/08/12	36	86.48	56	86.50	86.20	-20	16,110	-0.12%
2020/08/11	27	85.05	26	84.24	82.50	1	15,567	0.01%
2020/08/10	2	84.20	5	83.04	82.60	-3	15,235	-0.02%
2020/08/07	7	81.84	9	81.74	80.70	-2	15,084	-0.01%
2020/08/06	29	83.19	22	83.44	83.00	7	14,933	0.05%
2020/08/05	30	81.22	53	81.52	81.70	-23	14,694	-0.16%
2020/08/04	90	79.23	62	78.92	77.50	28	14,364	0.19%
2020/08/03	5	77.10	5	77.58	76.00	0	14,091	0.00%
2020/07/31	15	77.30	7	76.40	77.40	8	14,018	0.06%
2020/07/30	20	74.32	64	74.23	75.80	-44	13,762	-0.32%
2020/07/29	21	71.67	23	72.37	72.70	-2	13,464	-0.01%
2020/07/28	12	72.42	41	72.59	72.80	-29	13,322	-0.22%
2020/07/27	3	70.37	1	70.40	69.50	2	13,023	0.02%
2020/07/24	4	71.25	6	71.38	69.80	-2	13,044	-0.02%
2020/07/22	10	69.79	1	70.80	70.50	9	12,980	0.07%
2020/07/21	24	68.63	33	68.71	69.10	-9	12,911	-0.07%
2020/07/17	9	65.46	5	66.10	64.70	4	12,639	0.03%
2020/07/16	0	0.00	10	66.90	67.20	-10	12,594	-0.08%
2020/07/15	70	66.21	71	65.55	64.90	-1	12,503	-0.01%
2020/07/14	26	68.06	9	67.50	67.70	17	12,380	0.14%
2020/07/13	5	68.10	9	68.28	68.00	-4	12,348	-0.03%
2020/07/10	30	67.72	24	67.30	67.10	6	12,452	0.05%
2020/07/09	88	72.67	61	72.32	71.00	27	12,414	0.22%
2020/07/08	12	72.22	46	73.85	73.90	-34	12,229	-0.28%
2020/07/07	195	72.38	144	72.00	72.00	51	12,119	0.42%	大買/大賣/
2020/07/06	17	72.54	30	72.95	73.00	-13	12,037	-0.11%
2020/07/03	37	72.54	19	72.62	71.50	18	11,982	0.15%
2020/07/02	29	72.10	30	72.60	72.90	-1	11,879	-0.01%
2020/07/01	59	73.20	62	73.92	72.50	-3	11,799	-0.03%
2020/06/30	97	71.44	90	71.92	70.30	7	11,524	0.06%
2020/06/29	72	67.92	72	67.65	67.70	0	11,088	0.00%
2020/06/24	8	64.70	13	64.97	65.70	-5	10,727	-0.05%
2020/06/23	9	65.01	13	64.98	65.20	-4	10,740	-0.04%
2020/06/22	17	65.41	12	66.20	64.70	5	10,613	0.05%
2020/06/19	106	64.67	111	64.73	65.50	-5	10,362	-0.05%	大買/大賣/
2020/06/18	8	61.13	2	61.10	62.60	6	9,793	0.06%
2020/06/17	8	60.49	2	61.30	60.60	6	9,542	0.06%
2020/06/16	3	60.77	0	0.00	61.00	3	9,437	0.03%
2020/06/15	26	63.49	31	63.56	61.10	-5	9,162	-0.05%
2020/06/12	6	64.37	11	64.44	62.50	-5	8,859	-0.06%
2020/06/11	12	63.40	31	61.98	65.00	-19	8,373	-0.23%
2020/06/10	120	57.46	167	57.11	59.70	-47	7,388	-0.64%	大買/大賣/
2020/06/09	46	54.13	46	54.24	54.30	0	6,884	0.00%
2020/06/08	3	54.20	5	54.10	52.80	-2	6,868	-0.03%
2020/06/04	1	52.80	1	53.00	52.60	0	6,721	0.00%
2020/06/03	2	52.60	0	0.00	52.60	2	6,738	0.03%
2020/06/02	83	53.47	82	53.80	52.50	1	6,632	0.02%
2020/06/01	42	51.44	41	51.57	51.20	1	6,401	0.02%
2020/05/29	42	48.32	42	48.39	48.15	0	6,224	0.00%
2020/05/28	0	0.00	1	46.65	46.70	-1	6,153	-0.02%
2020/05/27	1	47.05	0	0.00	46.30	1	6,158	0.02%
2020/05/22	1	46.70	1	46.35	46.40	0	6,026	0.00%
2020/05/20	6	47.81	2	46.70	46.95	4	6,325	0.06%
2020/05/19	8	48.23	6	47.93	48.00	2	6,382	0.03%
2020/05/18	5	48.30	0	0.00	47.90	5	6,374	0.08%
2020/05/14	0	0.00	9	52.41	51.00	-9	6,493	-0.14%
2020/05/13	2	53.00	0	0.00	53.10	2	6,489	0.03%
2020/05/11	2	54.50	27	54.11	54.70	-25	6,782	-0.37%
2020/05/08	0	0.00	22	53.02	53.30	-22	6,864	-0.32%
2020/05/07	1	52.30	0	0.00	52.20	1	6,934	0.01%
2020/05/06	1	52.20	0	0.00	51.60	1	7,080	0.01%
2020/05/04	0	0.00	5	52.40	52.60	-5	7,160	-0.07%
2020/04/30	12	52.49	7	53.04	52.80	5	7,118	0.07%
2020/04/29	1	51.40	0	0.00	51.00	1	7,048	0.01%
2020/04/28	2	50.50	0	0.00	50.00	2	6,974	0.03%
2020/04/27	8	50.35	5	50.60	50.40	3	6,979	0.04%
2020/04/24	3	50.13	2	49.65	50.90	1	6,799	0.01%
2020/04/23	5	48.00	5	48.35	47.95	0	6,681	0.00%
2020/04/22	5	47.20	5	48.00	48.70	0	6,628	0.00%
2020/04/20	0	0.00	3	48.32	48.00	-3	6,501	-0.05%
2020/04/17	18	48.49	15	47.25	47.25	3	6,484	0.05%
2020/04/16	1	47.60	1	47.70	48.25	0	6,393	0.00%
2020/04/15	0	0.00	1	47.75	47.60	-1	6,372	-0.02%
2020/04/14	2	44.95	1	46.35	47.45	1	6,214	0.02%
2020/04/13	0	0.00	14	43.73	43.15	-14	6,099	-0.23%
2020/04/10	10	43.03	0	0.00	43.70	10	6,161	0.16%
2020/04/08	0	0.00	1	43.80	43.90	-1	6,190	-0.02%
2020/04/01	0	0.00	1	41.30	41.70	-1	5,971	-0.02%
2020/03/31	1	39.90	43	39.13	40.45	-42	5,882	-0.71%
2020/03/30	3	37.63	4	35.50	38.30	-1	5,801	-0.02%
2020/03/27	4	37.80	0	0.00	36.75	4	5,793	0.07%
2020/03/26	3	36.30	10	36.50	36.50	-7	5,722	-0.12%
2020/03/25	11	35.56	0	0.00	35.60	11	5,689	0.19%
2020/03/19	5	31.05	0	0.00	31.05	5	5,957	0.08%
2020/03/18	5	34.50	0	0.00	34.50	5	5,950	0.08%
2020/03/17	1	36.00	0	0.00	35.20	1	6,035	0.02%
2020/03/16	1	41.60	1	39.95	39.00	0	6,167	0.00%
2020/03/13	5	40.00	1	40.50	42.75	4	6,130	0.07%
2020/03/11	0	0.00	2	50.20	48.95	-2	6,103	-0.03%
2020/03/10	1	49.20	0	0.00	49.60	1	6,198	0.02%
2020/03/09	24	50.69	2	49.33	49.20	22	6,206	0.35%
2020/03/05	2	53.30	0	0.00	52.50	2	6,247	0.03%
2020/03/04	0	0.00	1	52.60	52.70	-1	6,363	-0.02%
2020/03/03	4	53.20	3	53.10	52.60	1	6,535	0.02%
2020/02/27	30	52.10	1	51.40	51.60	29	6,949	0.42%
2020/02/26	1	53.00	2	53.50	52.60	-1	6,936	-0.01%
2020/02/24	6	54.93	42	55.29	55.80	-36	6,912	-0.52%
2020/02/20	2	53.90	0	0.00	54.10	2	7,202	0.03%
2020/02/18	0	0.00	1	53.10	52.40	-1	7,190	-0.01%
2020/02/17	1	53.70	1	53.90	54.20	0	7,103	0.00%
2020/02/14	1	53.20	2	53.00	53.00	-1	7,021	-0.01%
2020/02/13	0	0.00	1	53.20	53.00	-1	7,030	-0.01%
2020/02/12	2	53.20	0	0.00	52.70	2	6,933	0.03%
2020/02/10	0	0.00	1	48.95	48.75	-1	6,657	-0.02%
2020/02/07	5	51.56	1	50.90	50.20	4	6,601	0.06%
2020/02/06	3	50.70	3	51.30	51.30	0	6,432	0.00%
2020/01/17	2	49.78	0	0.00	50.00	2	7,249	0.03%
2020/01/13	1	49.40	0	0.00	49.65	1	7,794	0.01%
2020/01/07	10	47.95	0	0.00	47.95	10	8,524	0.12%
2020/01/06	11	49.84	0	0.00	49.10	11	8,494	0.13%
2020/01/03	0	0.00	10	50.90	51.00	-10	8,427	-0.12%
2020/01/02	2	51.00	0	0.00	51.50	2	8,399	0.02%
2019/12/27	0	0.00	1	52.40	52.40	-1	8,438	-0.01%
2019/12/23	2	52.00	0	0.00	52.20	2	8,517	0.02%
2019/12/17	1	55.50	1	55.40	56.00	0	8,552	0.00%
2019/12/13	0	0.00	2	54.40	54.40	-2	8,806	-0.02%
2019/12/12	1	55.50	1	55.30	55.00	0	9,032	0.00%
2019/12/11	2	55.00	8	54.80	54.70	-6	9,316	-0.06%
2019/12/10	0	0.00	10	54.00	53.40	-10	9,089	-0.11%
2019/12/09	2	53.85	1	54.00	53.60	1	9,208	0.01%
2019/12/06	0	0.00	10	54.50	54.30	-10	9,375	-0.11%
2019/12/05	5	53.80	4	54.08	54.00	1	9,346	0.01%
2019/12/03	5	51.80	5	52.20	51.80	0	9,329	0.00%
2019/12/02	13	51.44	7	51.90	51.40	6	9,286	0.06%
2019/11/29	44	52.85	29	53.71	53.10	15	9,220	0.16%
2019/11/28	13	53.59	2	54.20	53.50	11	9,071	0.12%
2019/11/27	31	54.03	59	53.08	54.00	-28	8,916	-0.31%
2019/11/26	20	50.85	20	51.20	50.40	0	8,457	0.00%
2019/11/22	29	51.57	5	50.80	50.50	24	8,329	0.29%
2019/11/21	12	50.75	27	52.11	52.40	-15	8,236	-0.18%
2019/11/20	8	51.19	8	51.63	50.90	0	8,143	0.00%
2019/11/19	56	51.44	66	51.57	50.70	-10	7,953	-0.13%
2019/11/18	13	48.40	5	49.25	49.10	8	7,476	0.11%
2019/11/15	0	0.00	10	48.50	48.40	-10	7,428	-0.13%
2019/11/13	0	0.00	1	47.95	48.00	-1	7,338	-0.01%
2019/11/11	2	46.50	1	46.50	46.25	1	7,237	0.01%
2019/11/04	2	49.00	0	0.00	48.65	2	7,028	0.03%
2019/10/31	4	48.10	6	47.80	48.25	-2	6,930	-0.03%
2019/10/30	1	47.80	15	48.38	47.80	-14	6,857	-0.20%
2019/10/29	2	48.38	7	47.94	48.80	-5	6,787	-0.07%
2019/10/28	0	0.00	1	50.00	48.40	-1	6,693	-0.01%
2019/10/25	4	50.00	4	49.70	49.30	0	6,506	0.00%
2019/10/23	0	0.00	13	47.43	47.30	-13	6,254	-0.21%
2019/10/22	10	47.00	0	0.00	47.10	10	6,156	0.16%
2019/10/21	0	0.00	66	45.91	46.20	-66	5,978	-1.10%
2019/10/18	6	45.67	0	0.00	45.45	6	5,877	0.10%
2019/10/17	2	45.20	7	45.30	45.50	-5	5,737	-0.09%
2019/10/16	0	0.00	7	43.20	44.15	-7	5,387	-0.13%
2019/10/15	5	41.50	0	0.00	41.85	5	5,208	0.10%
2019/10/09	17	39.84	0	0.00	39.85	17	5,209	0.33%
2019/10/08	0	0.00	2	40.75	40.35	-2	5,197	-0.04%
2019/10/07	1	41.50	0	0.00	41.00	1	5,198	0.02%
2019/10/04	15	41.00	0	0.00	40.85	15	5,159	0.29%
2019/10/01	7	41.20	0	0.00	41.20	7	5,084	0.14%
2019/09/27	0	0.00	2	42.30	41.90	-2	5,013	-0.04%
2019/09/26	10	43.50	0	0.00	43.30	10	4,921	0.20%
2019/09/25	1	43.85	1	43.60	43.20	0	4,941	0.00%
2019/09/24	2	43.20	0	0.00	43.00	2	4,951	0.04%
2019/09/23	0	0.00	1	45.40	44.65	-1	4,820	-0.02%
2019/09/20	0	0.00	1	44.50	44.75	-1	4,749	-0.02%
2019/09/19	5	45.25	16	45.30	45.65	-11	4,597	-0.24%
2019/09/18	2	45.88	2	46.35	45.75	0	4,439	0.00%
2019/09/17	2	45.05	2	45.45	45.40	0	4,183	0.00%
2019/09/16	66	45.26	18	45.02	45.20	48	3,920	1.22%
2019/09/12	9	42.12	4	42.00	42.15	5	3,511	0.14%
2019/09/11	0	0.00	27	42.61	42.05	-27	3,488	-0.77%
2019/09/10	11	42.05	12	42.50	41.40	-1	3,321	-0.03%
2019/09/09	2	42.30	2	42.00	41.70	0	3,118	0.00%
2019/09/06	0	0.00	11	41.90	41.25	-11	3,022	-0.36%
2019/09/04	1	39.50	1	39.60	39.45	0	2,883	0.00%
2019/09/03	0	0.00	14	39.50	39.50	-14	2,917	-0.48%
2019/09/02	10	39.10	0	0.00	39.15	10	2,882	0.35%
2019/08/30	0	0.00	10	38.30	39.05	-10	2,878	-0.35%
2019/08/28	10	37.85	0	0.00	37.70	10	2,847	0.35%
2019/08/27	9	38.34	1	38.80	37.85	8	2,833	0.28%
2019/08/26	0	0.00	2	37.75	37.85	-2	2,821	-0.07%
2019/08/22	4	37.65	0	0.00	37.50	4	2,823	0.14%
2019/08/14	15	38.50	0	0.00	38.50	15	2,682	0.56%
2019/08/13	0	0.00	1	38.40	38.40	-1	2,692	-0.04%
2019/08/08	1	38.00	10	37.90	38.00	-9	2,750	-0.33%
2019/08/07	6	37.72	5	37.81	37.50	1	2,769	0.04%
2019/08/06	3	37.02	0	0.00	37.60	3	2,791	0.11%
2019/08/05	7	38.14	1	38.20	38.10	6	2,827	0.21%
2019/08/02	17	38.79	10	38.45	39.00	7	2,862	0.24%
2019/08/01	11	39.39	4	39.25	39.35	7	2,902	0.24%
2019/07/31	2	39.10	0	0.00	39.85	2	2,992	0.07%
2019/07/30	14	39.74	12	40.01	39.30	2	2,961	0.07%
2019/07/26	0	0.00	1	43.15	43.60	-1	2,789	-0.04%
2019/07/25	2	43.15	1	43.35	43.45	1	2,815	0.04%
2019/07/24	3	42.23	0	0.00	42.45	3	2,887	0.10%
2019/07/23	0	0.00	2	42.38	41.80	-2	2,935	-0.07%
2019/07/17	3	42.25	2	42.50	42.35	1	3,486	0.03%
2019/07/16	0	0.00	1	42.60	42.65	-1	3,523	-0.03%
2019/07/15	5	40.90	3	40.95	40.75	2	3,709	0.05%
2019/07/12	3	40.45	3	40.70	40.55	0	4,255	0.00%
2019/07/10	3	40.45	0	0.00	40.55	3	4,564	0.07%
2019/07/05	2	41.40	0	0.00	41.50	2	4,601	0.04%
2019/07/04	0	0.00	1	41.35	41.40	-1	4,616	-0.02%
2019/06/26	1	38.95	0	0.00	39.20	1	5,018	0.02%
2019/06/25	4	39.80	0	0.00	39.60	4	5,012	0.08%
2019/06/24	0	0.00	2	40.50	40.25	-2	5,065	-0.04%
2019/06/17	2	40.80	0	0.00	40.80	2	5,115	0.04%
2019/06/06	0	0.00	10	40.18	39.85	-10	5,065	-0.20%
2019/06/05	10	40.50	11	40.23	40.05	-1	5,062	-0.02%
2019/06/04	0	0.00	2	39.40	39.35	-2	5,054	-0.04%
2019/05/31	10	39.85	0	0.00	39.60	10	5,089	0.20%
2019/05/30	0	0.00	1	39.90	39.50	-1	5,077	-0.02%
2019/05/27	1	38.35	0	0.00	38.40	1	5,090	0.02%
2019/05/24	1	39.05	0	0.00	38.70	1	5,110	0.02%
2019/05/21	1	38.70	0	0.00	39.40	1	5,193	0.02%
2019/05/20	5	38.60	5	38.47	38.30	0	5,362	0.00%
2019/05/17	2	39.08	0	0.00	38.80	2	5,404	0.04%
2019/05/16	4	39.91	0	0.00	39.40	4	5,380	0.07%
2019/05/15	6	40.29	3	40.43	40.60	3	5,386	0.06%
2019/05/13	1	39.65	0	0.00	39.90	1	5,335	0.02%
2019/05/10	3	41.03	0	0.00	40.70	3	5,261	0.06%
2019/05/09	14	41.38	8	42.11	41.50	6	5,200	0.12%
2019/05/08	4	42.55	0	0.00	42.35	4	5,119	0.08%
2019/05/07	2	44.20	2	44.25	44.10	0	5,002	0.00%
2019/05/06	1	44.30	4	44.36	44.20	-3	4,999	-0.06%
2019/05/03	6	45.85	2	45.60	45.65	4	5,010	0.08%
2019/05/02	2	45.20	0	0.00	45.35	2	4,974	0.04%
2019/04/30	9	43.82	9	44.17	46.60	0	4,917	0.00%
2019/04/29	4	45.40	5	45.26	45.20	-1	4,760	-0.02%
2019/04/26	8	46.55	7	46.99	46.55	1	4,680	0.02%
2019/04/25	3	46.82	4	49.44	46.95	-1	4,559	-0.02%
2019/04/24	16	52.07	14	51.22	50.60	2	4,262	0.05%
2019/04/23	7	50.77	8	50.24	51.40	-1	4,141	-0.02%
2019/04/22	1	50.70	5	51.56	50.90	-4	4,052	-0.10%
2019/04/19	10	53.68	23	53.39	52.30	-13	3,967	-0.33%
2019/04/18	22	51.81	7	52.56	52.90	15	3,686	0.41%
2019/04/17	2	49.20	10	50.50	50.60	-8	3,166	-0.25%
2019/04/11	0	0.00	2	44.95	44.50	-2	2,942	-0.07%
2019/04/10	0	0.00	15	45.90	45.80	-15	2,898	-0.52%
2019/04/09	4	46.74	2	45.80	45.75	2	2,871	0.07%
2019/04/08	6	49.48	2	48.85	48.45	4	2,808	0.14%
2019/04/03	4	47.03	4	46.69	47.25	0	2,703	0.00%
2019/04/01	0	0.00	3	44.98	44.70	-3	2,545	-0.12%
2019/03/29	1	44.95	20	44.75	45.10	-19	2,505	-0.76%
2019/03/26	0	0.00	4	43.54	43.80	-4	2,456	-0.16%
2019/03/25	1	42.55	2	42.70	42.65	-1	2,421	-0.04%
2019/03/22	1	43.20	11	43.69	43.45	-10	2,417	-0.41%
2019/03/21	4	43.18	5	43.50	43.05	-1	2,444	-0.04%
2019/03/20	0	0.00	3	43.30	43.55	-3	2,474	-0.12%
2019/03/19	1	42.65	1	42.60	42.65	0	2,650	0.00%
2019/03/18	0	0.00	1	42.00	42.00	-1	2,716	-0.04%
2019/03/14	2	41.15	0	0.00	41.10	2	2,886	0.07%
2019/03/13	1	41.35	0	0.00	41.25	1	2,970	0.03%
2019/03/12	0	0.00	1	41.90	41.60	-1	3,020	-0.03%
2019/03/08	9	41.18	4	41.30	41.00	5	3,236	0.15%
2019/03/07	5	41.78	0	0.00	41.50	5	3,309	0.15%
2019/03/05	1	41.75	1	42.25	42.20	0	3,354	0.00%
2019/03/04	1	41.85	1	42.65	42.00	0	3,385	0.00%
2019/02/27	3	42.48	0	0.00	42.45	3	3,379	0.09%
2019/02/26	0	0.00	5	43.47	43.25	-5	3,381	-0.15%
2019/02/25	3	43.30	2	43.43	43.35	1	3,408	0.03%
2019/02/22	3	43.00	2	42.85	42.85	1	3,416	0.03%
2019/02/21	5	42.85	1	43.00	42.95	4	3,499	0.11%
2019/02/20	12	43.40	2	43.23	43.45	10	3,498	0.29%
2019/02/19	5	43.82	1	43.15	43.15	4	3,520	0.11%
2019/02/18	2	45.50	1	46.85	46.40	1	3,369	0.03%
2019/02/13	15	45.45	0	0.00	45.15	15	3,264	0.46%
2019/02/11	2	43.95	0	0.00	44.10	2	3,245	0.06%
2019/01/24	0	0.00	12	43.55	44.20	-12	3,246	-0.37%
2019/01/11	1	41.30	1	41.35	41.30	0	3,266	0.00%
2019/01/08	2	43.58	1	42.75	42.75	1	3,216	0.03%
2019/01/07	1	42.80	1	43.35	43.60	0	3,175	0.00%
2019/01/03	2	42.00	0	0.00	41.80	2	3,205	0.06%
2018/12/28	13	43.59	0	0.00	43.60	13	3,213	0.40%
2018/12/27	2	43.00	0	0.00	43.15	2	3,309	0.06%
2018/12/26	9	45.01	2	45.00	43.30	7	3,280	0.21%
2018/12/21	1	45.20	1	44.90	45.45	0	3,470	0.00%
2018/12/19	7	46.14	7	46.27	45.85	0	3,503	0.00%
2018/12/18	18	46.74	18	46.79	46.65	0	3,541	0.00%
2018/12/17	1	47.00	0	0.00	46.60	1	3,607	0.03%
2018/12/13	5	48.20	5	47.25	47.90	0	3,935	0.00%
2018/12/12	61	48.73	56	48.95	47.55	5	4,138	0.12%
2018/12/11	104	47.69	104	47.64	49.50	0	4,085	0.00%	大買/大賣/
2018/12/07	2	48.50	3	48.50	48.40	-1	3,917	-0.03%
2018/12/04	1	46.55	2	47.48	47.70	-1	3,687	-0.03%
2018/12/03	6	47.89	8	46.70	47.10	-2	3,597	-0.06%
2018/11/29	0	0.00	2	43.45	43.50	-2	3,399	-0.06%
2018/11/28	3	42.30	0	0.00	42.55	3	3,356	0.09%
2018/11/27	10	41.89	10	41.89	42.20	0	3,334	0.00%
2018/11/26	2	41.03	0	0.00	41.10	2	3,295	0.06%
2018/11/22	0	0.00	2	42.65	42.00	-2	3,284	-0.06%
2018/11/20	1	44.80	1	45.00	44.80	0	3,232	0.00%
2018/11/19	1	43.60	1	44.20	44.35	0	3,141	0.00%
2018/11/16	2	44.55	3	44.70	44.50	-1	3,103	-0.03%
2018/11/07	21	41.47	23	41.55	41.70	-2	3,059	-0.07%
2018/11/02	11	41.15	14	42.11	42.80	-3	3,093	-0.10%
2018/11/01	2	41.10	0	0.00	41.05	2	3,054	0.07%
2018/10/26	1	40.00	1	40.70	39.95	0	3,105	0.00%
2018/10/25	1	41.30	0	0.00	40.65	1	3,101	0.03%
2018/10/23	18	43.61	18	43.70	43.55	0	3,173	0.00%
2018/10/19	2	43.55	0	0.00	43.55	2	3,191	0.06%
2018/10/17	1	44.50	0	0.00	44.60	1	3,217	0.03%
2018/10/11	1	43.00	0	0.00	42.60	1	3,196	0.03%
2018/10/09	1	47.60	0	0.00	47.30	1	3,181	0.03%
2018/10/08	7	47.99	7	48.19	48.05	0	3,176	0.00%
2018/10/03	12	52.68	12	52.20	52.20	0	3,098	0.00%
2018/10/02	22	53.85	33	53.69	53.20	-11	3,079	-0.36%
2018/10/01	10	54.30	0	0.00	54.60	10	2,989	0.33%
2018/09/28	1	53.30	1	53.30	52.00	0	2,940	0.00%
2018/09/21	0	0.00	5	55.20	55.70	-5	2,757	-0.18%
2018/09/20	2	58.50	7	56.96	56.10	-5	2,679	-0.19%
2018/09/19	2	56.45	10	55.67	55.70	-8	2,379	-0.34%
2018/09/18	93	55.28	67	55.52	55.70	26	2,297	1.13%
2018/09/17	38	52.61	39	52.78	53.90	-1	2,058	-0.05%
2018/09/10	0	0.00	1	47.35	46.95	-1	2,012	-0.05%
2018/09/07	0	0.00	1	48.80	48.00	-1	2,031	-0.05%
2018/09/04	2	49.98	0	0.00	50.00	2	2,070	0.10%
2018/09/03	10	49.48	11	49.45	49.10	-1	2,088	-0.05%
2018/08/30	0	0.00	8	49.38	49.40	-8	2,191	-0.36%
2018/08/29	2	49.40	0	0.00	48.80	2	2,216	0.09%
2018/08/20	1	47.00	0	0.00	47.00	1	2,737	0.04%
2018/08/17	4	49.15	0	0.00	48.90	4	2,698	0.15%
2018/08/14	2	49.15	0	0.00	49.70	2	2,748	0.07%
2018/08/06	5	52.10	5	52.10	52.30	0	2,746	0.00%
2018/08/02	8	52.25	0	0.00	51.90	8	2,798	0.29%
2018/08/01	0	0.00	6	54.30	54.40	-6	2,745	-0.22%
2018/07/30	13	56.86	0	0.00	56.30	13	2,768	0.47%
2018/07/27	0	0.00	5	56.00	56.00	-5	2,683	-0.19%
2018/07/20	0	0.00	1	53.90	53.80	-1	2,614	-0.04%
2018/07/17	0	0.00	1	54.30	53.60	-1	2,612	-0.04%
2018/06/28	5	52.10	0	0.00	51.70	5	2,498	0.20%
2018/06/27	3	52.00	0	0.00	51.80	3	2,501	0.12%
2018/06/26	2	51.80	1	52.60	53.30	1	2,492	0.04%
2018/06/21	5	57.92	5	58.50	56.50	0	2,467	0.00%
2018/06/20	20	56.88	21	57.00	57.20	-1	2,440	-0.04%
2018/06/15	2	55.00	0	0.00	55.00	2	2,431	0.08%
2018/06/13	0	0.00	1	55.80	55.70	-1	2,473	-0.04%
2018/06/12	1	57.70	1	57.70	56.40	0	2,522	0.00%
2018/06/11	2	57.70	1	58.40	57.70	1	2,603	0.04%
2018/06/07	1	58.90	1	59.50	59.00	0	2,888	0.00%
2018/06/06	1	59.00	0	0.00	59.00	1	3,147	0.03%
2018/06/05	1	58.90	6	59.50	58.70	-5	3,322	-0.15%
2018/06/04	1	59.00	1	60.40	58.80	0	3,278	0.00%
2018/06/01	0	0.00	19	57.87	59.00	-19	3,255	-0.58%
2018/05/31	3	57.93	2	58.20	57.50	1	3,234	0.03%
2018/05/29	6	59.10	0	0.00	59.60	6	3,124	0.19%
2018/05/28	9	57.90	20	60.26	60.00	-11	3,067	-0.36%
2018/05/22	0	0.00	1	55.70	56.60	-1	2,916	-0.03%
2018/05/16	0	0.00	1	55.10	54.80	-1	2,876	-0.03%
2018/05/11	1	55.70	1	56.30	55.70	0	2,958	0.00%
2018/05/10	0	0.00	1	54.50	54.20	-1	2,906	-0.03%
2018/05/03	1	50.00	0	0.00	50.40	1	3,005	0.03%
2018/04/30	13	49.11	12	49.16	49.10	1	3,059	0.03%
2018/04/27	7	49.36	7	49.29	49.40	0	3,059	0.00%
2018/04/26	1	49.90	0	0.00	49.00	1	3,070	0.03%
2018/04/23	1	52.70	1	53.80	52.60	0	3,080	0.00%
2018/04/20	0	0.00	1	54.50	54.10	-1	3,108	-0.03%
2018/04/18	0	0.00	2	53.20	53.20	-2	3,149	-0.06%
2018/04/17	0	0.00	3	52.40	52.10	-3	3,175	-0.09%
2018/04/16	2	53.00	1	52.70	52.20	1	3,275	0.03%
2018/04/12	1	53.60	0	0.00	53.60	1	3,390	0.03%
2018/04/02	15	55.07	15	55.10	54.60	0	3,484	0.00%
2018/03/31	6	57.10	6	57.05	55.80	0	3,507	0.00%
2018/03/29	5	56.10	0	0.00	55.80	5	3,714	0.13%
2018/03/23	2	53.75	3	54.53	54.10	-1	3,765	-0.03%
2018/03/22	5	56.70	0	0.00	55.40	5	3,776	0.13%
2018/03/19	1	55.80	1	56.60	57.30	0	3,837	0.00%
2018/03/16	1	56.20	7	57.20	56.10	-6	3,883	-0.15%
2018/03/15	4	56.58	12	57.30	57.70	-8	3,907	-0.20%
2018/03/14	7	56.73	6	56.83	57.10	1	3,863	0.03%
2018/03/13	9	54.83	3	55.43	54.30	6	3,681	0.16%
2018/03/12	13	55.28	13	55.08	54.80	0	3,709	0.00%
2018/03/09	2	52.30	9	53.51	55.00	-7	3,552	-0.20%
2018/03/08	1	50.00	0	0.00	50.00	1	3,498	0.03%
2018/03/07	3	49.77	2	50.35	49.75	1	3,795	0.03%
2018/03/06	0	0.00	2	50.20	50.20	-2	3,825	-0.05%
2018/03/05	3	49.80	0	0.00	49.50	3	3,854	0.08%
2018/03/02	0	0.00	4	51.48	52.10	-4	3,849	-0.10%
2018/02/27	0	0.00	4	51.20	50.90	-4	3,842	-0.10%
2018/02/26	0	0.00	2	51.95	50.90	-2	3,916	-0.05%
2018/02/23	1	50.60	2	50.35	51.30	-1	3,969	-0.03%
2018/02/22	0	0.00	2	49.43	49.55	-2	3,993	-0.05%
2018/02/21	1	48.30	3	48.62	49.10	-2	4,013	-0.05%
2018/02/06	4	47.86	2	45.88	46.05	2	4,040	0.05%
2018/02/02	21	49.93	21	49.83	49.85	0	3,972	0.00%
2018/02/01	2	50.30	0	0.00	50.10	2	3,970	0.05%
2018/01/31	2	51.00	0	0.00	50.40	2	3,969	0.05%
2018/01/30	4	49.99	2	50.80	52.40	2	3,977	0.05%
2018/01/29	1	51.80	0	0.00	51.80	1	3,890	0.03%
2018/01/24	3	53.87	4	53.73	53.50	-1	3,999	-0.03%
2018/01/18	1	52.60	2	52.55	52.60	-1	4,144	-0.02%
2018/01/17	0	0.00	2	51.80	51.90	-2	4,129	-0.05%
2018/01/16	1	51.40	0	0.00	51.20	1	4,099	0.02%
2018/01/15	0	0.00	1	51.10	51.30	-1	4,079	-0.02%
2018/01/12	1	50.90	2	50.95	50.90	-1	4,089	-0.02%
2018/01/11	0	0.00	6	49.78	49.80	-6	4,086	-0.15%
2018/01/10	6	50.58	0	0.00	50.60	6	4,192	0.14%
2018/01/09	16	52.33	0	0.00	51.70	16	4,129	0.39%
2018/01/08	18	54.34	12	54.89	54.00	6	4,071	0.15%
2018/01/05	1	55.80	1	55.70	55.50	0	4,063	0.00%
2018/01/04	2	56.30	1	56.30	56.40	1	4,033	0.02%
2018/01/03	0	0.00	1	55.30	55.40	-1	4,027	-0.02%
2018/01/02	1	54.90	5	54.66	54.80	-4	4,018	-0.10%

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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

華南永昌-內壢 券商分點個股進出 華南永昌-內壢 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

華南永昌-內壢券商分點個股進出
華南永昌-內壢券商分點全部個股操作績效/獲利分析