景碩 (3189)-富邦-陽明券商分點個股進出

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
94.2
漲跌
--
漲幅
0.00%
成交量
2,801張
產業
上市半導體類股▲0.53%
1383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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10	94.19	13	94.58	94.20	-3	2,892	-0.10%
2024/05/09	2.3	94.22	26	94.47	94.20	-23.7	2,884	-0.82%
2024/05/08	0	0.00	3.2	95.36	95.50	-3.2	2,934	-0.11%
2024/05/07	4	94.10	10.1	94.10	94.50	-6.1	3,208	-0.19%
2024/05/06	1.1	94.61	3	94.90	94.80	-2	3,233	-0.06%
2024/05/03	0	0.00	1	96.20	95.40	-1	3,252	-0.03%
2024/05/02	0	0.00	2	94.60	95.20	-2	3,258	-0.06%
2024/04/30	18	95.62	0.2	95.70	95.30	17.8	3,273	0.54%
2024/04/29	1	97.60	2	97.80	97.90	-1	3,272	-0.03%
2024/04/26	6	96.78	1	97.00	97.00	5	3,299	0.15%
2024/04/25	0	97.50	10	96.68	96.80	-10	3,312	-0.30%
2024/04/24	5	97.26	5.3	97.42	97.10	-0.3	3,321	-0.01%
2024/04/23	2	96.00	10	95.54	95.30	-8	3,317	-0.24%
2024/04/22	6	94.08	10	94.87	94.50	-4	3,319	-0.12%
2024/04/19	16.3	94.59	9.1	95.30	94.00	7.2	3,302	0.22%
2024/04/18	14.2	96.37	2	96.60	95.80	12.2	3,262	0.37%
2024/04/17	2	97.25	6	97.28	97.50	-4	3,248	-0.12%
2024/04/16	4	96.00	15	96.14	96.00	-11	3,277	-0.34%
2024/04/15	0.1	97.50	2	97.60	97.20	-1.9	3,263	-0.06%
2024/04/12	18	99.02	0	0.00	97.80	18	3,248	0.55%
2024/04/11	0	0.00	8	100.38	101.00	-8	3,219	-0.25%
2024/04/10	2	99.70	0	0.00	99.70	2	3,225	0.06%
2024/04/09	8	100.29	2	100.50	101.00	6	3,217	0.19%
2024/04/08	8	101.25	6	101.00	101.00	2	3,226	0.06%
2024/04/03	8	102.25	10	103.00	102.00	-2	3,206	-0.06%
2024/04/02	6.2	102.82	12	102.58	103.00	-5.8	3,189	-0.18%
2024/04/01	7	100.29	15	101.53	101.50	-8	3,171	-0.25%
2024/03/29	8	99.14	9	99.51	98.70	-1	3,152	-0.03%
2024/03/28	8	98.93	8	99.14	98.90	0	3,145	0.00%
2024/03/27	7	99.07	7	100.19	99.40	0	3,142	0.00%
2024/03/26	2	100.10	1.2	101.71	99.70	0.9	3,197	0.03%
2024/03/25	3	101.00	3	101.83	101.00	0	3,265	0.00%
2024/03/22	1	102.00	3.3	102.00	101.50	-2.3	3,343	-0.07%
2024/03/21	3	101.17	7	102.07	101.50	-4	3,434	-0.12%
2024/03/20	5	102.80	28	102.29	103.00	-23	3,478	-0.66%
2024/03/19	3	99.23	82.5	99.81	99.30	-79.5	3,381	-2.35%
2024/03/18	1	97.29	25.5	96.94	98.00	-24.5	3,289	-0.75%
2024/03/15	28.5	92.58	3	92.20	92.10	25.5	3,205	0.80%
2024/03/14	1	94.80	2	94.80	94.40	-1	3,154	-0.03%
2024/03/13	15	95.67	0	0.00	94.80	15	3,147	0.48%
2024/03/12	9.1	97.69	3	97.80	96.70	6.1	3,150	0.19%
2024/03/11	13	98.28	23.3	98.48	98.20	-10.3	3,156	-0.33%
2024/03/08	4	95.68	10	96.24	97.00	-6	3,218	-0.19%
2024/03/07	25.1	94.20	6.2	94.24	93.80	18.9	3,206	0.59%
2024/03/06	23.2	95.23	14	95.63	95.10	9.2	3,222	0.29%
2024/03/05	4	96.77	1	96.50	96.20	3	3,234	0.09%
2024/03/04	4	97.10	3	97.23	96.80	1	3,272	0.03%
2024/03/01	0	0.00	2	97.55	96.90	-2	3,278	-0.06%
2024/02/29	12	96.55	7	96.90	96.70	5	3,317	0.15%
2024/02/27	20	96.92	8	96.30	96.20	12	3,302	0.36%
2024/02/26	2	99.70	3	99.53	99.20	-1	3,266	-0.03%
2024/02/23	5	99.46	7	99.09	98.80	-2	3,289	-0.06%
2024/02/22	2.1	101.00	11	101.05	100.50	-9	3,360	-0.27%
2024/02/21	5	101.30	2	102.00	101.50	3	3,360	0.09%
2024/02/20	5.6	103.17	0	0.00	102.00	5.6	3,383	0.16%
2024/02/19	1	104.50	13.3	105.19	104.00	-12.3	3,367	-0.37%
2024/02/16	1	102.00	5	102.20	102.00	-4	3,341	-0.12%
2024/02/15	1.1	100.12	4	101.38	101.00	-2.9	3,344	-0.09%
2024/02/05	7	101.21	9	100.89	101.00	-2	3,353	-0.06%
2024/02/02	1	102.50	3.5	102.66	102.50	-2.5	3,370	-0.07%
2024/02/01	21.5	100.47	8	100.15	100.50	13.5	3,348	0.40%
2024/01/31	8.9	101.22	3.1	100.68	100.50	5.8	3,349	0.17%
2024/01/30	19.1	105.20	34.2	106.20	103.50	-15.1	3,341	-0.45%
2024/01/29	5	101.80	25	101.78	101.50	-20	3,102	-0.64%
2024/01/26	8	100.05	6	100.00	100.00	2	3,122	0.06%
2024/01/25	3.3	101.15	5	101.20	101.00	-1.7	3,144	-0.05%
2024/01/24	2	100.50	3	100.67	100.50	-1	3,168	-0.03%
2024/01/23	3.3	101.45	5	101.40	101.50	-1.7	3,285	-0.05%
2024/01/22	8	99.65	10	99.64	100.00	-2	3,233	-0.06%
2024/01/19	11	97.13	5.1	97.66	98.40	5.9	3,225	0.18%
2024/01/18	2	95.45	1	96.00	95.70	1	3,263	0.03%
2024/01/17	9	97.09	11	97.19	96.00	-2	3,291	-0.06%
2024/01/16	2	97.50	1	97.80	97.90	1	3,285	0.03%
2024/01/15	0	97.70	2	97.60	97.10	-2	3,278	-0.06%
2024/01/12	2.1	95.90	4	95.95	95.70	-1.9	3,286	-0.06%
2024/01/11	1	96.50	1	97.00	96.20	0	3,289	0.00%
2024/01/10	10	96.47	3	96.33	96.40	7	3,311	0.21%
2024/01/09	0	99.00	2	98.90	98.60	-2	3,279	-0.06%
2024/01/08	0	98.63	2	98.65	97.80	-2	3,279	-0.06%
2024/01/05	1.1	97.38	1	98.20	97.10	0.1	3,300	0.00%
2024/01/04	3	97.27	0	0.00	97.70	3	3,316	0.09%
2024/01/03	1	98.20	1	98.20	97.80	0	3,327	0.00%
2024/01/02	4	98.68	0	0.00	98.20	4	3,316	0.12%
2023/12/29	1	99.80	0	99.40	99.70	1	3,300	0.03%
2023/12/28	2	99.50	0	0.00	99.50	2	3,302	0.06%
2023/12/27	4	99.60	7	99.89	99.60	-3	3,320	-0.09%
2023/12/26	1	100.50	0	0.00	100.50	1	3,327	0.03%
2023/12/25	1	100.00	6	99.75	100.00	-5	3,355	-0.15%
2023/12/22	1	99.00	0	0.00	99.10	1	3,356	0.03%
2023/12/21	1	100.00	0.1	99.81	99.60	0.9	3,369	0.03%
2023/12/20	1	99.00	2	98.90	98.70	-1	3,275	-0.03%
2023/12/19	5	97.40	2	97.22	98.30	3	3,213	0.09%
2023/12/18	10.1	98.43	0	0.00	97.70	10.1	3,130	0.32%
2023/12/15	5	101.10	9	101.61	101.50	-4	3,048	-0.13%
2023/12/14	4	101.63	2	102.50	102.00	2	2,953	0.07%
2023/12/13	3	102.50	2	102.50	102.00	1	2,959	0.03%
2023/12/12	3	103.17	1	104.00	103.50	2	3,017	0.07%
2023/12/11	2	103.25	4	103.63	103.00	-2	3,041	-0.07%
2023/12/08	3	103.00	2	103.50	102.50	1	3,048	0.03%
2023/12/07	3	101.50	33	103.00	101.50	-30	3,059	-0.98%
2023/12/06	3	101.67	1	102.00	101.50	2	3,040	0.07%
2023/12/05	3	103.50	10.1	104.10	104.50	-7.1	2,998	-0.24%
2023/12/04	1	99.33	15	101.79	102.50	-14	2,940	-0.48%
2023/12/01	2	100.25	8	99.92	100.50	-6	2,932	-0.20%
2023/11/30	3	98.33	2	98.70	98.90	1	2,907	0.03%
2023/11/29	4.1	98.94	32	98.63	99.30	-27.9	2,894	-0.96%
2023/11/28	4.1	97.30	3	97.87	98.00	1	2,858	0.04%
2023/11/27	29.2	98.38	7	98.27	96.40	22.2	2,838	0.78%
2023/11/24	3	97.57	1.1	97.40	97.70	2	2,792	0.07%
2023/11/23	7	97.06	5	97.46	96.90	2	2,815	0.07%
2023/11/22	14.1	96.93	0	0.00	96.80	14.1	2,807	0.50%
2023/11/21	7.1	99.37	5.1	98.63	98.40	2	2,789	0.07%
2023/11/20	3	96.67	1	96.80	97.20	2	2,716	0.07%
2023/11/17	8.2	96.77	0	0.00	96.50	8.2	2,715	0.30%
2023/11/16	0.1	96.33	3	96.50	96.80	-2.9	2,681	-0.11%
2023/11/15	1	96.20	2	96.35	96.20	-1	2,676	-0.04%
2023/11/14	0	0.00	2	95.10	94.90	-2	2,653	-0.08%
2023/11/13	4	95.23	5	94.74	95.60	-1	2,651	-0.04%
2023/11/10	13.1	92.93	0	0.00	92.90	13.1	2,632	0.50%
2023/11/09	4.1	94.66	2	94.40	94.60	2.1	2,604	0.08%
2023/11/08	0.1	96.00	3	95.93	95.40	-2.9	2,662	-0.11%
2023/11/07	5	95.74	6	96.22	95.50	-1	2,646	-0.04%
2023/11/06	8	97.65	2.1	97.81	97.80	6	2,627	0.23%
2023/11/03	2	97.90	6	98.12	98.70	-4	2,610	-0.15%
2023/11/02	5.1	96.72	5	96.72	96.50	0.1	2,579	0.00%
2023/11/01	5	95.44	2.1	96.16	96.00	2.9	2,564	0.11%
2023/10/31	26.1	94.74	5	94.96	94.80	21.1	2,548	0.83%
2023/10/30	3	94.47	0	0.00	94.20	3	2,556	0.12%
2023/10/27	2.2	95.42	0	0.00	95.10	2.2	2,675	0.08%
2023/10/26	7	94.87	13.5	95.30	96.20	-6.5	2,731	-0.24%
2023/10/25	2	99.35	1	100.50	97.70	1	2,717	0.04%
2023/10/24	6	99.92	1	100.50	99.90	5	2,780	0.18%
2023/10/23	2	101.00	0	0.00	101.00	2	2,819	0.07%
2023/10/20	4	100.75	0.1	102.00	101.00	3.9	2,879	0.14%
2023/10/19	2.1	100.77	2	101.75	101.50	0.1	2,931	0.00%
2023/10/18	1	101.50	3	101.83	101.50	-2	3,003	-0.07%
2023/10/17	3	103.33	2	102.00	102.00	1	3,050	0.03%
2023/10/16	3	101.17	0.4	101.75	101.50	2.6	3,354	0.08%
2023/10/13	6.1	103.09	1.3	102.73	103.00	4.8	3,733	0.13%
2023/10/12	6	104.42	0	0.00	105.50	6	3,766	0.16%
2023/10/11	8.2	105.57	5	105.30	105.00	3.2	3,821	0.08%
2023/10/06	0	0.00	1	107.50	107.50	-1	3,975	-0.03%
2023/10/05	1	108.50	0	0.00	108.50	1	4,096	0.02%
2023/10/04	1	105.50	0	0.00	107.00	1	4,141	0.02%
2023/10/03	2	107.00	4	107.25	106.50	-2	4,150	-0.05%
2023/10/02	6	108.67	5.4	108.50	108.00	0.6	4,173	0.01%
2023/09/28	1	108.50	4	108.25	108.50	-3	4,182	-0.07%
2023/09/27	11	105.45	1	105.00	105.00	10	4,198	0.24%
2023/09/26	15	107.00	8	106.13	105.50	7	4,207	0.17%
2023/09/25	1	111.00	9	110.50	109.50	-8	4,208	-0.19%
2023/09/22	6	108.08	10	109.00	109.50	-4	4,227	-0.09%
2023/09/21	0	0.00	1.3	110.88	110.50	-1.3	4,203	-0.03%
2023/09/20	21.1	111.14	6	110.67	110.50	15.1	4,210	0.36%
2023/09/19	4.6	112.89	7	113.57	113.00	-2.4	4,184	-0.06%
2023/09/18	2	113.25	4.1	113.50	113.50	-2.1	4,212	-0.05%
2023/09/15	9	112.39	20.2	113.20	113.50	-11.2	4,225	-0.27%
2023/09/14	14	111.68	10.2	112.15	111.50	3.8	4,173	0.09%
2023/09/13	7.3	110.14	0	0.00	110.00	7.3	4,150	0.18%
2023/09/12	0.1	109.52	2	110.25	109.50	-1.9	4,155	-0.05%
2023/09/11	0	0.00	2	108.50	108.50	-2	4,186	-0.05%
2023/09/07	4.1	108.99	1	110.00	108.50	3.1	4,262	0.07%
2023/09/06	8.1	109.67	51.4	110.68	110.00	-43.3	4,251	-1.02%
2023/09/05	1.5	108.00	0.1	109.00	109.00	1.4	4,240	0.03%
2023/09/04	2	107.75	0.3	107.55	108.50	1.7	4,288	0.04%
2023/09/01	2	106.00	8.3	107.07	107.00	-6.3	4,337	-0.14%
2023/08/31	0	0.00	1	106.50	106.00	-1	4,360	-0.02%
2023/08/30	0	105.50	0	0.00	105.50	0	4,449	0.00%
2023/08/29	1.1	106.00	5	105.40	106.00	-4	4,587	-0.09%
2023/08/28	1	102.00	1	104.00	102.50	0	4,584	0.00%
2023/08/25	2	102.00	2	102.00	101.50	0	4,632	0.00%
2023/08/24	3	104.67	3.2	105.00	105.00	-0.2	4,670	0.00%
2023/08/23	0	0.00	1	102.00	103.00	-1	4,823	-0.02%
2023/08/22	4	102.88	1.7	102.91	102.50	2.3	4,965	0.05%
2023/08/21	1	102.50	0	0.00	102.00	1	5,160	0.02%
2023/08/18	2	103.25	2	102.75	103.00	0	5,180	0.00%
2023/08/17	0	0.00	2.3	101.59	103.00	-2.3	5,219	-0.04%
2023/08/16	3	102.17	1	103.00	102.50	2	5,227	0.04%
2023/08/15	1.1	102.44	0	0.00	101.50	1.1	5,251	0.02%
2023/08/14	8.2	101.18	3	101.17	101.00	5.2	5,294	0.10%
2023/08/11	1	104.50	0	0.00	105.50	1	5,265	0.02%
2023/08/10	5	104.70	3	105.00	104.50	2	5,294	0.04%
2023/08/09	0	0.00	3	108.00	107.00	-3	5,297	-0.06%
2023/08/08	8.1	105.63	10	106.40	106.00	-2	5,285	-0.04%
2023/08/07	6	107.83	5	107.50	107.50	1	5,304	0.02%
2023/08/04	2	107.25	0	0.00	108.50	2	5,292	0.04%
2023/08/02	11.2	109.68	15	108.93	108.50	-3.8	5,317	-0.07%
2023/08/01	2.7	108.83	4	109.00	107.00	-1.3	5,279	-0.02%
2023/07/31	9.1	105.06	4	105.00	103.50	5.1	5,192	0.10%
2023/07/28	4	106.63	0	0.00	106.50	4	5,139	0.08%
2023/07/27	29.2	107.02	4.8	106.31	106.50	24.4	5,160	0.47%
2023/07/26	17.4	110.25	25	110.20	109.00	-7.6	5,209	-0.15%
2023/07/25	8	111.94	56	110.25	110.00	-48	5,305	-0.90%
2023/07/24	99	111.86	67.1	112.61	110.50	31.9	5,305	0.60%
2023/07/21	18.3	110.47	6.1	109.67	110.00	12.3	5,361	0.23%
2023/07/20	15	114.37	9	112.67	112.50	6	5,399	0.11%
2023/07/19	142.4	119.30	37.8	115.03	113.50	104.6	5,363	1.95%	大買/鉅額交易
2023/07/18	54.7	117.27	35.6	118.77	120.50	19.1	5,106	0.37%
2023/07/17	36	113.25	3.3	113.20	113.50	32.7	4,771	0.69%
2023/07/14	16.5	112.01	12	112.29	111.50	4.5	4,833	0.09%
2023/07/13	19.4	110.45	12.5	110.93	110.00	6.9	4,768	0.14%
2023/07/12	9.3	112.97	4	113.50	113.50	5.3	4,617	0.12%
2023/07/11	2.1	115.79	5	115.50	115.50	-2.9	4,515	-0.06%
2023/07/10	2	116.00	4	115.25	115.50	-2	4,496	-0.04%
2023/07/07	8.2	115.42	16	115.13	115.50	-7.8	4,487	-0.17%
2023/07/06	5.1	116.51	7	116.64	117.00	-1.9	4,488	-0.04%
2023/07/05	2	117.75	16.1	117.94	117.00	-14.1	4,484	-0.31%
2023/07/04	0.1	116.00	6.5	116.99	117.00	-6.4	4,497	-0.14%
2023/07/03	0	0.00	4.3	117.20	117.00	-4.3	4,518	-0.10%
2023/06/30	3.1	116.34	4	116.25	116.50	-0.9	4,545	-0.02%
2023/06/29	2.6	114.50	3	114.00	115.00	-0.4	4,603	-0.01%
2023/06/28	2.1	113.10	4	112.62	112.00	-1.9	4,609	-0.04%
2023/06/27	3	115.01	0	0.00	113.50	3	4,635	0.07%
2023/06/26	0	0.00	7.1	115.72	116.50	-7.1	4,656	-0.15%
2023/06/21	2	115.75	3	115.67	115.50	-1	4,835	-0.02%
2023/06/20	0	0.00	8.2	115.94	116.50	-8.2	4,878	-0.17%
2023/06/19	2	114.50	5	115.90	114.50	-3	5,026	-0.06%
2023/06/16	4	115.13	4	115.13	115.00	0	5,101	0.00%
2023/06/15	6	116.58	3.2	118.44	116.50	2.8	5,109	0.05%
2023/06/14	8	116.44	13.1	116.42	117.00	-5.1	5,097	-0.10%
2023/06/13	5	115.10	3.1	114.52	115.00	2	5,123	0.04%
2023/06/12	6	112.42	5.1	113.01	113.50	1	5,181	0.02%
2023/06/09	5.1	111.11	10.1	111.06	112.00	-5	5,216	-0.10%
2023/06/08	19.1	112.71	9	112.00	111.50	10.1	5,251	0.19%
2023/06/07	12.5	115.85	12	115.29	116.00	0.5	5,260	0.01%
2023/06/06	11.1	118.27	15	117.57	117.50	-3.9	5,269	-0.07%
2023/06/05	8	117.31	25.1	118.74	119.00	-17.1	5,305	-0.32%
2023/06/02	22	118.98	36.3	118.71	118.00	-14.3	5,298	-0.27%
2023/06/01	4	116.25	0	116.50	116.50	4	5,261	0.08%
2023/05/31	65	116.02	12	116.38	116.50	53	5,425	0.98%
2023/05/30	8.7	115.86	5	116.10	115.50	3.7	5,456	0.07%
2023/05/29	44.1	117.62	15.2	117.68	116.00	28.9	5,453	0.53%
2023/05/26	12	116.04	19.2	115.50	115.50	-7.2	5,331	-0.14%
2023/05/25	14	113.29	25.1	114.71	112.00	-11.1	5,240	-0.21%
2023/05/24	8	110.81	4	111.25	111.00	4	5,096	0.08%
2023/05/23	3	112.17	19.1	112.81	112.50	-16.1	5,155	-0.31%
2023/05/22	9.1	110.38	7	110.21	111.00	2.1	5,175	0.04%
2023/05/19	0	0.00	8.1	110.88	110.50	-8.1	5,241	-0.15%
2023/05/18	4	111.00	9	111.39	112.00	-5	5,344	-0.09%
2023/05/17	5.1	108.60	8	109.19	109.50	-2.9	5,421	-0.05%
2023/05/16	1	108.50	3.7	108.41	108.00	-2.7	5,506	-0.05%
2023/05/15	3	106.67	0	0.00	106.50	3	5,544	0.05%
2023/05/12	1	108.50	1	109.50	109.00	0	5,573	0.00%
2023/05/11	5	111.49	1	110.00	109.50	4	5,615	0.07%
2023/05/10	4.1	109.51	7	109.93	110.00	-2.9	5,636	-0.05%
2023/05/09	14	111.43	9.1	111.49	111.00	4.9	5,678	0.09%
2023/05/08	15.1	111.50	44	111.36	111.00	-28.9	5,818	-0.50%
2023/05/05	7	109.29	12	108.42	109.50	-5	5,843	-0.09%
2023/05/04	7	107.29	11	106.82	108.00	-4	5,960	-0.07%
2023/05/03	10.2	106.60	11	106.32	107.00	-0.8	6,126	-0.01%
2023/05/02	23.1	108.22	18	108.83	106.50	5.1	6,160	0.08%
2023/04/28	6	110.33	30.1	111.27	110.50	-24.1	6,142	-0.39%
2023/04/27	4.1	107.51	6	108.00	107.50	-1.9	6,023	-0.03%
2023/04/26	4	108.50	14	108.04	109.50	-10	6,040	-0.17%
2023/04/25	19.3	105.80	19	103.34	104.50	0.3	6,022	0.00%
2023/04/24	6	107.08	5	107.90	108.50	1	5,935	0.02%
2023/04/21	2.1	108.21	6	109.42	107.50	-3.9	5,962	-0.07%
2023/04/20	12.1	108.21	10	108.00	107.50	2.1	5,966	0.04%
2023/04/19	18.2	110.38	17.3	109.12	108.50	0.9	6,045	0.01%
2023/04/18	18.1	113.44	6	112.67	112.50	12.1	6,016	0.20%
2023/04/17	2	113.50	0	0.00	113.50	2	6,085	0.03%
2023/04/14	11.2	113.95	20	113.53	113.50	-8.8	6,137	-0.14%
2023/04/13	2.2	114.00	7	113.71	113.50	-4.8	6,169	-0.08%
2023/04/12	12	115.63	11	114.55	115.00	1	6,195	0.02%
2023/04/11	7	114.86	11	115.50	115.50	-4	6,252	-0.06%
2023/04/10	7.1	113.58	10	114.00	114.00	-2.9	6,268	-0.05%
2023/04/07	12.1	114.92	6	114.00	114.00	6.1	6,313	0.10%
2023/04/06	5	114.80	2	115.00	116.00	3	6,292	0.05%
2023/03/31	11	116.46	2	115.76	116.00	9	6,397	0.14%
2023/03/30	5	116.60	14.1	116.71	116.00	-9.1	6,554	-0.14%
2023/03/29	1	113.50	14	113.96	114.00	-13	6,798	-0.19%
2023/03/28	11.1	113.60	12	114.08	113.00	-0.9	7,272	-0.01%
2023/03/27	2.1	115.79	1	115.50	115.50	1.1	7,392	0.01%
2023/03/24	50.4	118.36	41.1	119.12	117.00	9.3	7,644	0.12%
2023/03/23	10.1	117.51	16	118.03	119.00	-5.9	7,473	-0.08%
2023/03/22	28.2	117.95	25	118.34	117.50	3.2	7,466	0.04%
2023/03/21	16	117.09	13	117.08	117.00	3	7,428	0.04%
2023/03/20	9	116.17	5	116.00	116.00	4	7,431	0.05%
2023/03/17	11	115.45	16	115.66	116.00	-5	7,633	-0.07%
2023/03/16	18	114.72	18	115.14	113.50	0	7,892	0.00%
2023/03/15	15.1	114.77	15.1	115.27	115.00	0	8,401	0.00%
2023/03/14	9	113.00	9	113.72	113.50	0	8,566	0.00%
2023/03/13	10	114.00	2.6	113.43	114.00	7.5	8,944	0.08%
2023/03/10	9	113.61	8	114.06	113.00	1	9,091	0.01%
2023/03/09	25.1	116.74	8	116.69	115.50	17.1	9,511	0.18%
2023/03/08	1	117.00	11	115.95	116.50	-10	9,555	-0.10%
2023/03/07	17.1	116.27	15	115.40	115.50	2.1	9,625	0.02%
2023/03/06	14.1	118.28	29	117.97	118.00	-14.9	9,665	-0.15%
2023/03/03	54.1	114.51	66	116.02	116.50	-11.9	9,774	-0.12%
2023/03/02	13	112.27	13.1	112.66	113.00	-0.1	9,703	0.00%
2023/03/01	6	111.00	11	110.41	111.50	-5	9,719	-0.05%
2023/02/24	10.1	109.30	10	108.70	108.50	0.1	9,782	0.00%
2023/02/23	10	109.80	7.1	110.07	110.50	2.9	9,857	0.03%
2023/02/22	20.1	109.10	13	108.58	108.50	7.1	10,099	0.07%
2023/02/21	6	111.33	36	110.83	111.00	-30	10,281	-0.29%
2023/02/20	7	109.00	22	109.23	109.00	-15	10,426	-0.14%
2023/02/17	13	109.73	21.5	109.60	110.00	-8.5	10,640	-0.08%
2023/02/16	21	111.26	14	111.07	111.50	7	10,961	0.06%
2023/02/15	31.5	109.72	12.1	109.29	111.50	19.4	11,501	0.17%
2023/02/14	18	108.14	5	108.40	109.00	13	11,654	0.11%
2023/02/13	3.1	105.35	3	106.00	105.00	0.1	12,340	0.00%
2023/02/10	9.1	108.27	7	107.29	107.00	2.1	12,731	0.02%
2023/02/09	2	109.75	5	109.30	109.00	-3	12,945	-0.02%
2023/02/08	21	110.14	6	110.25	110.00	15	13,163	0.11%
2023/02/07	2	109.02	3	109.00	109.50	-1	13,350	-0.01%
2023/02/06	32	108.53	14	108.57	108.50	18	13,602	0.13%
2023/02/03	15	115.90	18	116.31	115.00	-3	13,644	-0.02%
2023/02/02	10	118.65	11	118.45	119.00	-1	13,761	-0.01%
2023/02/01	26	116.71	27	116.46	117.00	-1	13,847	-0.01%
2023/01/31	5	110.90	6.2	111.58	112.50	-1.2	13,907	-0.01%
2023/01/30	9.4	111.28	16	111.38	111.50	-6.6	14,327	-0.05%
2023/01/17	2	107.50	5	108.20	108.00	-3	14,615	-0.02%
2023/01/16	8	107.88	15	107.43	108.50	-7	15,173	-0.05%
2023/01/13	3	107.17	13.5	108.02	105.50	-10.5	15,301	-0.07%
2023/01/12	4	107.00	2.5	106.60	106.00	1.5	15,474	0.01%
2023/01/11	4	107.25	5	107.80	107.00	-1	15,764	-0.01%
2023/01/10	6	106.00	1	106.00	106.50	5	16,253	0.03%
2023/01/09	19	106.97	27	107.37	107.50	-8	16,589	-0.05%
2023/01/06	17	105.88	26.1	105.37	106.50	-9.1	16,673	-0.05%
2023/01/05	15	103.07	6	103.08	102.50	9	16,733	0.05%
2023/01/04	7	104.00	14	103.21	103.00	-7	16,804	-0.04%
2023/01/03	4.1	104.61	3	105.83	106.00	1.1	16,887	0.01%
2022/12/30	21	106.17	10	105.15	104.50	11	17,066	0.06%
2022/12/29	3.5	104.93	9	104.94	106.00	-5.5	17,146	-0.03%
2022/12/28	11	106.18	6	105.92	104.50	5	17,392	0.03%
2022/12/27	8	107.38	3	108.00	107.50	5	17,562	0.03%
2022/12/26	9	106.33	17	106.12	106.00	-8	17,621	-0.05%
2022/12/23	7	106.64	15	106.97	107.00	-8	17,780	-0.04%
2022/12/22	16	106.41	19	106.00	107.00	-3	17,871	-0.02%
2022/12/21	25	105.68	14	105.43	106.50	11	17,832	0.06%
2022/12/20	30.1	107.65	30	108.47	109.50	0.1	17,695	0.00%
2022/12/19	17.1	111.85	12	111.13	112.00	5.1	17,412	0.03%
2022/12/16	32	112.92	16	112.84	112.00	16	17,414	0.09%
2022/12/15	14	117.54	11	117.36	118.00	3	17,256	0.02%
2022/12/14	4.1	116.27	13	116.73	116.50	-8.9	17,352	-0.05%
2022/12/13	29.5	115.83	13	114.96	115.00	16.5	17,372	0.09%
2022/12/12	13	117.27	1	116.50	117.00	12	17,320	0.07%
2022/12/09	17	118.56	22	118.14	117.50	-5	17,309	-0.03%
2022/12/08	46	119.41	48	119.49	120.00	-2	17,160	-0.01%
2022/12/07	114	125.01	41	123.61	121.50	73	17,051	0.43%	大買/
2022/12/06	60	136.64	23	136.11	134.50	37	16,598	0.22%
2022/12/05	48	137.72	54	138.72	138.50	-6	16,437	-0.04%
2022/12/02	11.2	131.11	20	131.88	133.00	-8.8	16,119	-0.05%
2022/12/01	19	129.42	71	129.15	130.50	-52	16,148	-0.32%
2022/11/30	7	122.14	14	122.14	122.50	-7	15,750	-0.04%
2022/11/29	13	120.50	4	120.38	121.00	9	15,778	0.06%
2022/11/28	15	120.93	11	121.36	122.00	4	15,889	0.03%
2022/11/25	28	121.20	31	121.05	120.50	-3	16,141	-0.02%
2022/11/24	8	118.38	17	119.44	120.00	-9	15,990	-0.06%
2022/11/23	20	118.60	54.5	117.63	117.50	-34.5	15,932	-0.22%
2022/11/22	17	117.35	7	117.07	118.00	10	15,953	0.06%
2022/11/21	9	116.50	20.1	117.65	117.00	-11.1	15,944	-0.07%
2022/11/18	44	118.35	36.1	116.61	116.00	7.9	15,912	0.05%
2022/11/17	28	120.09	17	119.94	120.00	11	15,766	0.07%
2022/11/16	50	121.31	15	122.07	121.50	35	15,764	0.22%
2022/11/15	40	118.98	27	120.20	121.50	13	15,744	0.08%
2022/11/14	48.1	120.01	20	119.95	119.00	28.1	15,626	0.18%
2022/11/11	35.1	121.26	49.2	121.80	119.50	-14.1	15,359	-0.09%
2022/11/10	38.2	112.24	29	111.97	113.00	9.1	14,764	0.06%
2022/11/09	41	111.83	70	111.94	113.50	-29	14,573	-0.20%
2022/11/08	34	107.13	45.4	107.08	106.50	-11.4	14,070	-0.08%
2022/11/07	31	103.44	20	104.05	104.00	11	13,845	0.08%
2022/11/04	30.4	104.36	11	104.59	105.00	19.4	13,717	0.14%
2022/11/03	24	106.23	7.2	106.16	106.50	16.8	13,615	0.12%
2022/11/02	26	106.92	51.2	107.50	107.50	-25.2	13,553	-0.19%
2022/11/01	48	105.42	25	105.62	105.00	23	13,357	0.17%
2022/10/31	14.2	104.28	24	104.56	104.50	-9.8	13,314	-0.07%
2022/10/28	9	104.06	13	104.85	103.50	-4	13,372	-0.03%
2022/10/27	31.4	103.03	19	103.45	104.00	12.4	13,498	0.09%
2022/10/26	84.2	102.36	73	101.59	101.50	11.2	13,425	0.08%
2022/10/25	30	104.27	48	104.45	104.50	-18	13,090	-0.14%
2022/10/24	50	105.22	37	104.24	102.50	13	12,999	0.10%
2022/10/21	8	101.06	15	100.53	100.00	-7	12,968	-0.05%
2022/10/20	17	99.97	24	99.80	100.50	-7	13,114	-0.05%
2022/10/19	42	103.46	35	103.04	102.00	7	13,204	0.05%
2022/10/18	48	103.95	24	103.06	102.50	24	13,000	0.18%
2022/10/17	40	98.84	22	99.13	103.50	18	12,646	0.14%
2022/10/14	7	97.19	21	97.88	99.50	-14	12,567	-0.11%
2022/10/13	8	91.93	11	91.55	90.50	-3	12,680	-0.02%
2022/10/12	10	94.61	19.1	94.93	95.30	-9.1	12,686	-0.07%
2022/10/11	15	94.92	12	93.12	92.50	3	12,786	0.02%
2022/10/07	15	100.67	17	101.27	100.50	-2	12,896	-0.02%
2022/10/06	10	99.77	10	99.99	100.50	0	12,854	0.00%
2022/10/05	23	100.61	34	99.63	99.00	-11	12,920	-0.08%
2022/10/04	11	98.83	15.2	98.37	99.90	-4.2	12,821	-0.03%
2022/10/03	4	94.60	13	93.62	94.40	-9	12,678	-0.07%
2022/09/30	6.1	91.06	31.1	91.21	93.00	-25	12,805	-0.19%
2022/09/29	34	91.41	7	91.31	90.30	27	12,880	0.21%
2022/09/28	17.1	92.94	10	93.40	92.00	7.1	12,806	0.06%
2022/09/27	14.1	94.74	17	95.49	96.70	-2.9	12,851	-0.02%
2022/09/26	15	94.01	26.2	93.37	92.60	-11.2	12,840	-0.09%
2022/09/23	11.3	99.64	11	98.52	98.00	0.3	12,910	0.00%
2022/09/22	5.1	101.00	30	100.73	100.00	-24.9	12,866	-0.19%
2022/09/21	8	103.31	2	104.25	103.00	6	12,833	0.05%
2022/09/20	12.6	104.40	28	104.39	105.00	-15.4	12,853	-0.12%
2022/09/19	7	106.29	10	106.25	105.50	-3	12,941	-0.02%
2022/09/16	15.1	105.84	19	107.74	105.50	-3.9	13,033	-0.03%
2022/09/15	14.2	109.20	1	109.50	108.00	13.2	13,263	0.10%
2022/09/14	9	107.83	32	107.80	109.50	-23	13,373	-0.17%
2022/09/13	24.1	112.20	4	111.88	111.50	20.1	13,424	0.15%
2022/09/12	8	114.31	17	114.56	114.00	-9	13,462	-0.07%
2022/09/08	9.1	110.78	8.3	111.53	111.50	0.8	13,670	0.01%
2022/09/07	16.1	107.93	16.5	108.68	108.50	-0.4	13,949	0.00%
2022/09/06	6.3	111.94	2	111.50	112.00	4.3	14,099	0.03%
2022/09/05	19	112.87	46	112.52	111.50	-27	14,128	-0.19%
2022/09/02	26.2	111.67	28	112.88	111.50	-1.9	14,070	-0.01%
2022/09/01	45	113.03	16	114.88	111.50	29	13,951	0.21%
2022/08/31	7	121.93	10	123.75	123.00	-3	13,744	-0.02%
2022/08/30	6	122.58	8	122.50	122.50	-2	13,797	-0.01%
2022/08/29	18	121.14	5	121.60	121.50	13	13,856	0.09%
2022/08/26	16	128.75	8	129.31	127.00	8	13,872	0.06%
2022/08/25	22	128.18	31	127.18	129.00	-9	13,911	-0.06%
2022/08/24	38	126.61	28	128.02	125.50	10	14,102	0.07%
2022/08/23	31	131.02	10	130.20	128.50	21	14,148	0.15%
2022/08/22	24	137.56	28	138.21	136.50	-4	14,263	-0.03%
2022/08/19	12	135.54	33	136.11	137.00	-21	14,409	-0.15%
2022/08/18	13	130.62	13	133.12	134.00	0	14,598	0.00%
2022/08/17	1	134.00	2	133.75	133.00	-1	14,786	-0.01%
2022/08/16	13	135.85	16	135.00	134.00	-3	14,910	-0.02%
2022/08/15	26	135.38	22	134.82	135.50	4	14,923	0.03%
2022/08/12	29	130.79	28.2	131.39	131.00	0.8	14,717	0.01%
2022/08/11	16	129.22	9	128.83	128.00	7	14,565	0.05%
2022/08/10	18	127.69	14	126.21	125.50	4	14,606	0.03%
2022/08/09	21	128.84	15.1	128.94	129.50	6	14,629	0.04%
2022/08/08	12	124.79	17	127.56	129.00	-5	14,652	-0.03%
2022/08/05	17	125.38	16	125.69	126.50	1	14,664	0.01%
2022/08/04	40.2	121.59	39	120.67	121.00	1.2	14,570	0.01%
2022/08/03	32.2	126.32	14.4	124.57	124.00	17.9	14,372	0.12%
2022/08/02	22	130.41	86	130.45	130.00	-64	14,162	-0.45%
2022/08/01	22	133.55	17	134.44	134.00	5	14,122	0.04%
2022/07/29	67	134.07	40.2	136.09	136.00	26.8	14,179	0.19%
2022/07/28	138.7	135.64	39	133.15	130.50	99.7	14,090	0.71%	大買/
2022/07/27	17.1	146.19	40.3	147.49	149.00	-23.2	13,770	-0.17%
2022/07/26	66.2	143.92	51	141.89	141.50	15.2	13,583	0.11%
2022/07/25	11	143.64	22	144.91	146.00	-11	13,607	-0.08%
2022/07/22	18	144.92	15	144.83	145.00	3	13,846	0.02%
2022/07/21	12.1	142.98	15	144.43	145.00	-2.9	14,210	-0.02%
2022/07/20	10	137.85	26.1	139.46	138.50	-16.1	14,200	-0.11%
2022/07/19	23	136.59	13	136.04	134.50	10	14,036	0.07%
2022/07/18	12	134.42	16	136.41	137.00	-4	14,026	-0.03%
2022/07/15	8	133.06	6	132.25	133.50	2	13,869	0.01%
2022/07/14	7	126.93	9.3	131.72	133.50	-2.3	13,727	-0.02%
2022/07/13	25	129.76	17	130.56	128.50	8	13,674	0.06%
2022/07/12	22.4	128.96	16	126.97	126.00	6.4	13,583	0.05%
2022/07/11	3	133.50	5	135.60	134.00	-2	13,473	-0.01%
2022/07/08	17.5	135.84	15	136.93	135.00	2.5	13,560	0.02%
2022/07/07	18	129.53	22.4	132.82	134.00	-4.4	13,480	-0.03%
2022/07/06	2	129.25	10	128.45	127.50	-8	13,380	-0.06%
2022/07/05	17	130.85	18.1	132.60	133.00	-1.1	13,413	-0.01%
2022/07/04	13.2	131.59	14	131.79	130.50	-0.8	13,325	-0.01%
2022/07/01	53	134.53	42	130.32	130.00	11	13,481	0.08%
2022/06/30	18	141.83	13	143.50	142.50	5	13,388	0.04%
2022/06/29	13	141.46	19	142.45	143.00	-6	13,495	-0.04%
2022/06/28	28.3	144.62	9	143.39	144.00	19.3	13,495	0.14%
2022/06/27	8	150.00	19.3	151.26	151.00	-11.3	13,503	-0.08%
2022/06/24	12	141.92	25	144.04	142.50	-13	13,538	-0.10%
2022/06/23	29.6	141.10	21	140.38	138.50	8.6	13,436	0.06%
2022/06/22	22	146.68	13	146.62	145.00	9	13,301	0.07%
2022/06/21	4	151.88	18	150.50	153.00	-14	13,194	-0.11%
2022/06/20	12.1	143.64	3	144.67	143.00	9.1	13,158	0.07%
2022/06/17	7.6	144.96	26	145.08	148.00	-18.4	13,111	-0.14%
2022/06/16	28.2	146.86	22.1	147.49	143.00	6.1	13,017	0.05%
2022/06/15	31.8	154.63	8	150.75	148.00	23.8	12,813	0.19%
2022/06/14	7.3	158.77	8	162.75	163.00	-0.7	12,769	-0.01%
2022/06/13	18.3	161.45	1	161.50	161.00	17.3	12,835	0.13%
2022/06/10	5	164.80	2	167.75	168.00	3	12,980	0.02%
2022/06/09	11	169.23	10	169.60	167.50	1	12,990	0.01%
2022/06/08	11	168.50	12	169.46	168.50	-1	12,915	-0.01%
2022/06/07	8.4	167.73	4	167.75	166.50	4.4	12,937	0.03%
2022/06/06	4	168.62	10	169.75	170.00	-6	13,001	-0.05%
2022/06/02	16	164.47	13	165.42	167.50	3	13,095	0.02%
2022/06/01	32.1	167.25	11	166.45	166.00	21.1	13,153	0.16%
2022/05/31	5	171.90	3	174.17	175.00	2	13,006	0.02%
2022/05/30	9.1	172.44	67.3	172.33	172.50	-58.2	12,960	-0.45%
2022/05/27	14	161.04	32.9	162.21	160.50	-18.9	12,843	-0.15%
2022/05/26	36.1	157.22	19	154.88	156.50	17.1	13,010	0.13%
2022/05/25	42	158.95	31.5	163.06	164.50	10.5	13,056	0.08%
2022/05/24	32.7	165.29	6	167.67	160.50	26.7	12,946	0.21%
2022/05/23	1	171.00	4	173.13	171.50	-3	12,797	-0.02%
2022/05/20	16	170.84	8	171.25	169.00	8	12,785	0.06%
2022/05/19	8	170.13	9	172.22	173.50	-1	12,806	-0.01%
2022/05/18	13	175.42	8.2	176.30	175.00	4.9	12,902	0.04%
2022/05/17	29	170.28	27	172.87	174.00	2	12,822	0.02%
2022/05/16	28.4	173.27	19	170.26	169.50	9.4	12,833	0.07%
2022/05/13	15	169.33	27	170.74	172.50	-12	12,711	-0.09%
2022/05/12	24	168.15	17	166.03	164.00	7	12,656	0.06%
2022/05/11	18	168.94	11	168.95	168.00	7	12,661	0.06%
2022/05/10	6	167.17	8	167.19	172.00	-2	12,687	-0.02%
2022/05/09	9.1	170.25	7	168.64	166.50	2.1	12,792	0.02%
2022/05/06	28.1	170.75	22	171.48	170.50	6.1	12,849	0.05%
2022/05/05	13.3	183.07	15.1	182.12	181.00	-1.9	12,688	-0.01%
2022/05/04	31.1	175.98	17.2	177.67	177.00	14	12,499	0.11%
2022/05/03	8	172.06	10	172.15	175.00	-2	12,356	-0.02%
2022/04/29	12.4	166.80	26	170.38	171.50	-13.7	12,334	-0.11%
2022/04/28	22	160.32	18	160.86	160.50	4	12,098	0.03%
2022/04/27	24.4	161.77	15	163.07	167.50	9.4	11,828	0.08%
2022/04/26	38.4	174.28	15	170.63	168.50	23.4	11,380	0.21%
2022/04/25	14	176.07	14	175.36	178.00	0	11,284	0.00%
2022/04/22	39.2	187.63	15	184.57	184.00	24.2	11,231	0.22%
2022/04/21	12	194.42	20.4	195.56	197.00	-8.4	11,195	-0.08%
2022/04/20	2.1	191.98	7	193.14	192.50	-4.9	11,212	-0.04%
2022/04/19	13	187.42	16	188.66	188.50	-3	11,181	-0.03%
2022/04/18	9	182.17	31	182.50	184.00	-22	11,184	-0.20%
2022/04/15	19.3	182.36	12	181.83	181.00	7.3	11,315	0.06%
2022/04/14	20	188.53	14	190.07	189.50	6	11,392	0.05%
2022/04/13	18.1	184.35	15	185.20	187.00	3.1	11,354	0.03%
2022/04/12	5.2	183.66	9	185.89	185.50	-3.8	11,335	-0.03%
2022/04/11	21.3	185.21	7	182.36	182.50	14.3	11,225	0.13%
2022/04/08	18	193.45	21	194.55	192.00	-3	11,119	-0.03%
2022/04/07	61.8	198.16	22	196.48	192.50	39.8	11,093	0.36%
2022/04/06	18	199.36	24	202.69	205.00	-6	10,782	-0.06%
2022/04/01	16	195.94	41.6	199.60	202.50	-25.6	10,648	-0.24%
2022/03/31	12	193.96	11	194.14	194.50	1	10,713	0.01%
2022/03/30	8	198.25	19.2	198.94	198.00	-11.2	10,682	-0.10%
2022/03/29	60	195.31	7.5	193.99	193.50	52.5	10,621	0.49%
2022/03/28	10	197.85	8	200.13	201.00	2	10,430	0.02%
2022/03/25	19.1	203.66	5.4	204.61	203.00	13.7	10,409	0.13%
2022/03/24	5	200.80	18.6	201.22	202.00	-13.6	10,308	-0.13%
2022/03/23	23	200.26	24.1	200.71	199.50	-1.1	10,287	-0.01%
2022/03/22	17.3	190.39	24	193.10	193.50	-6.7	10,185	-0.07%
2022/03/21	15.3	190.80	33.1	193.68	192.00	-17.8	10,192	-0.17%
2022/03/18	19.2	184.19	19.2	184.29	188.00	0	10,105	0.00%
2022/03/17	21.2	180.19	44.3	183.72	186.50	-23.1	10,020	-0.23%
2022/03/16	23.1	174.86	14	172.43	172.50	9.1	9,818	0.09%
2022/03/15	99.5	178.99	80	174.14	172.00	19.5	9,746	0.20%
2022/03/14	46	188.10	26	190.02	188.00	20	9,658	0.21%
2022/03/11	20.4	191.97	3.1	191.84	193.00	17.3	9,703	0.18%
2022/03/10	13	194.88	42	195.44	197.00	-29	9,742	-0.30%
2022/03/09	48.5	187.08	13	187.96	186.00	35.5	9,942	0.36%
2022/03/08	27.4	193.63	19	192.18	185.50	8.4	10,028	0.08%
2022/03/07	32.1	204.25	11.1	200.32	197.00	21	9,976	0.21%
2022/03/04	12	217.63	15	218.70	217.50	-3	10,116	-0.03%
2022/03/03	26.3	220.31	19.2	222.89	217.00	7.1	10,209	0.07%
2022/03/02	49.2	220.68	27	221.19	222.50	22.2	10,300	0.22%
2022/03/01	69.2	230.66	39	229.53	224.50	30.2	10,268	0.29%
2022/02/25	32.2	220.80	66.6	222.94	227.00	-34.4	9,965	-0.35%
2022/02/24	11	212.91	16.2	215.51	212.00	-5.2	9,643	-0.05%
2022/02/23	1	213.50	5	213.60	213.50	-4	9,527	-0.04%
2022/02/22	21.1	210.64	11	209.41	210.00	10.1	9,546	0.11%
2022/02/21	12	216.54	31	219.11	216.50	-19	9,569	-0.20%
2022/02/18	38.3	218.51	9	218.78	218.00	29.3	9,639	0.30%
2022/02/17	12	216.50	15	214.63	214.50	-3	9,695	-0.03%
2022/02/16	27	220.67	15	220.30	217.50	12	9,885	0.12%
2022/02/15	2.5	216.38	6	220.25	215.50	-3.5	9,957	-0.04%
2022/02/14	11	215.36	9.7	215.42	215.50	1.3	10,091	0.01%
2022/02/11	6.2	221.92	5	220.70	221.50	1.2	10,208	0.01%
2022/02/10	22	223.41	12	222.04	221.00	10	10,273	0.10%
2022/02/09	4	214.38	24.5	218.61	224.50	-20.5	10,328	-0.20%
2022/02/08	6.2	205.35	16	208.31	210.00	-9.8	10,357	-0.09%
2022/02/07	1	200.00	0	0.00	202.50	1	10,415	0.01%
2022/01/26	7.1	200.08	9	202.39	201.50	-1.9	10,728	-0.02%
2022/01/25	13.4	200.11	7	198.86	198.00	6.4	11,165	0.06%
2022/01/24	24.1	195.18	22.5	198.52	206.00	1.6	11,590	0.01%
2022/01/21	16	206.88	6	201.67	200.50	10	12,083	0.08%
2022/01/20	12.2	210.07	9	212.50	213.00	3.2	12,331	0.03%
2022/01/19	17.2	212.64	2	213.25	213.00	15.2	13,147	0.12%
2022/01/18	14.3	217.12	32	216.80	217.50	-17.7	13,603	-0.13%
2022/01/17	7.1	205.40	16	206.34	208.50	-9	13,734	-0.07%
2022/01/14	25	197.08	16	198.50	201.00	9	14,096	0.06%
2022/01/13	9.1	199.94	6	201.25	200.50	3.1	14,596	0.02%
2022/01/12	10.1	201.06	3	201.00	201.00	7.1	15,503	0.05%
2022/01/11	20.5	203.24	8	202.75	200.00	12.5	15,874	0.08%
2022/01/10	16.4	203.71	9	205.72	206.50	7.4	16,040	0.05%
2022/01/07	20.1	217.79	8.5	214.59	212.50	11.6	16,284	0.07%
2022/01/06	9.2	225.51	5	227.00	228.00	4.2	16,485	0.03%
2022/01/05	44.4	230.84	19	232.03	230.00	25.3	16,749	0.15%
2022/01/04	10	237.50	9	235.11	235.50	1	17,006	0.01%
2022/01/03	12	236.21	17	238.06	236.00	-5	17,532	-0.03%
2021/12/30	21	236.50	21	235.36	233.00	0	17,819	0.00%
2021/12/29	7.1	237.91	8	236.75	236.50	-0.9	17,930	-0.01%
2021/12/28	13	237.12	12	238.75	239.50	1	18,294	0.01%
2021/12/27	40	244.71	33.5	245.39	237.00	6.5	18,566	0.03%
2021/12/24	9	238.77	17.3	238.88	238.50	-8.3	18,515	-0.04%
2021/12/23	7.1	236.08	21	236.57	237.50	-13.9	18,745	-0.07%
2021/12/22	12	231.71	19	231.71	232.00	-7	18,920	-0.04%
2021/12/21	15	228.73	22	229.45	229.00	-7	19,147	-0.04%
2021/12/20	18	228.75	12.3	227.96	226.50	5.7	19,327	0.03%
2021/12/17	15	231.23	17	231.50	231.00	-2	19,509	-0.01%
2021/12/16	17	231.27	32.2	232.30	233.50	-15.2	19,787	-0.08%
2021/12/15	18	221.42	20.8	224.36	227.00	-2.8	19,869	-0.01%
2021/12/14	21.3	222.48	10.1	221.15	220.00	11.2	19,971	0.06%
2021/12/13	7.4	228.16	11.1	228.36	230.50	-3.7	20,096	-0.02%
2021/12/10	25.2	224.94	19	227.13	225.50	6.2	20,165	0.03%
2021/12/09	18	233.19	7	237.21	229.50	11	20,198	0.05%
2021/12/08	4	233.00	23.1	235.63	237.00	-19.1	20,324	-0.09%
2021/12/07	65.4	233.24	27	231.98	228.00	38.4	20,560	0.19%
2021/12/06	21.1	236.73	15	235.90	237.00	6.1	20,856	0.03%
2021/12/03	15.2	239.18	45.9	239.88	241.00	-30.7	21,325	-0.14%
2021/12/02	24	228.15	45	229.50	230.00	-21	21,728	-0.10%
2021/12/01	32.5	231.96	11.2	228.98	228.00	21.3	22,102	0.10%
2021/11/30	75	238.53	58.7	239.81	240.50	16.3	22,466	0.07%
2021/11/29	26.1	228.77	25	229.36	234.00	1.1	22,504	0.00%
2021/11/26	75.9	236.02	67	235.06	231.00	8.9	22,542	0.04%
2021/11/25	22	238.70	30.1	240.44	239.00	-8.1	22,725	-0.04%
2021/11/24	22	239.18	35.3	237.81	234.50	-13.3	22,834	-0.06%
2021/11/23	20	233.20	13	232.50	232.00	7	23,249	0.03%
2021/11/22	21	234.76	15.3	234.34	238.00	5.7	23,423	0.02%
2021/11/19	12.4	236.64	12	235.75	235.00	0.4	23,817	0.00%
2021/11/18	19	237.34	15	236.87	236.50	4	24,138	0.02%
2021/11/17	25	235.30	40.1	236.90	243.00	-15.1	24,245	-0.06%
2021/11/16	40.9	237.84	14.6	234.97	236.00	26.3	24,279	0.11%
2021/11/15	64.5	248.91	38.1	250.97	243.00	26.4	24,276	0.11%
2021/11/12	36	249.85	55.1	251.14	251.00	-19.1	24,240	-0.08%
2021/11/11	25	246.10	20.2	246.14	243.50	4.8	24,079	0.02%
2021/11/10	5.1	245.72	16.2	247.60	250.00	-11.1	23,974	-0.05%
2021/11/09	23	245.39	23	245.61	243.50	0	23,930	0.00%
2021/11/08	41.4	243.29	19	242.61	242.50	22.4	23,982	0.09%
2021/11/05	28.1	245.15	52	246.66	249.50	-24	23,957	-0.10%
2021/11/04	24	241.42	34.1	243.34	242.00	-10.1	23,880	-0.04%
2021/11/03	35.1	233.80	37	236.41	241.50	-1.9	23,773	-0.01%
2021/11/02	69.1	239.12	51	240.11	233.00	18.1	23,548	0.08%
2021/11/01	65.3	247.26	54.1	247.24	239.50	11.2	23,279	0.05%
2021/10/29	108.1	244.57	71	246.18	244.00	37.1	22,958	0.16%	大買/
2021/10/28	43	247.84	29	247.36	246.50	14	22,556	0.06%
2021/10/27	81	249.14	133.3	251.40	249.50	-52.3	22,275	-0.23%	大賣/
2021/10/26	101.1	245.25	78	244.21	236.00	23.1	21,599	0.11%	大買/
2021/10/25	68.2	239.40	71	242.45	245.00	-2.8	21,430	-0.01%
2021/10/22	47	238.44	64	237.70	236.50	-17	21,501	-0.08%
2021/10/21	102.2	239.63	47	238.39	233.00	55.2	21,414	0.26%	大買/
2021/10/20	231	241.17	159	243.42	248.00	72	20,975	0.34%	大買/大賣/
2021/10/19	22	231.20	54.1	233.27	237.50	-32.1	20,214	-0.16%
2021/10/18	44	212.72	61	213.55	216.00	-17	20,181	-0.08%
2021/10/15	43	210.09	40	211.58	210.00	3	20,158	0.01%
2021/10/14	40	203.15	45	202.32	200.00	-5	19,953	-0.02%
2021/10/13	62	209.77	48.6	206.67	203.00	13.4	19,745	0.07%
2021/10/12	47.1	216.82	37	217.35	219.00	10.1	19,609	0.05%
2021/10/08	37.9	214.47	48.4	217.02	221.00	-10.5	19,698	-0.05%
2021/10/07	19.2	204.96	110	205.70	211.00	-90.8	19,487	-0.47%	大賣/
2021/10/06	51.5	197.94	29.1	194.53	192.00	22.4	19,542	0.11%
2021/10/05	26	194.95	33	193.74	201.50	-7	19,785	-0.04%
2021/10/04	48.1	199.98	34.3	198.22	191.00	13.8	19,784	0.07%
2021/10/01	41	199.70	36	200.61	200.50	5	20,020	0.02%
2021/09/30	25	196.92	49	200.50	202.00	-24	20,296	-0.12%
2021/09/29	44.4	196.50	18.1	194.94	193.00	26.3	20,608	0.13%
2021/09/28	54	200.58	43	201.58	207.00	11	20,728	0.05%
2021/09/27	45.3	209.08	23	207.07	206.50	22.3	20,624	0.11%
2021/09/24	27	217.46	30	217.32	217.00	-3	20,506	-0.01%
2021/09/23	24	213.63	50	214.01	215.00	-26	20,337	-0.13%
2021/09/22	23	204.52	14.1	204.82	204.00	8.9	20,080	0.04%
2021/09/17	13	206.50	28	209.80	212.00	-15	20,105	-0.07%
2021/09/16	23	205.04	18.1	206.20	205.00	4.9	20,087	0.02%
2021/09/15	24	199.73	26	202.67	204.00	-2	20,140	-0.01%
2021/09/14	30	204.78	37	204.11	202.50	-7	20,576	-0.03%
2021/09/13	42	204.39	21.4	204.14	202.50	20.6	21,004	0.10%
2021/09/10	39.3	202.86	52.3	206.33	209.50	-13	21,183	-0.06%
2021/09/09	56	202.13	68.5	200.29	204.00	-12.5	21,152	-0.06%
2021/09/08	85.1	206.36	42.1	203.90	200.50	43	20,915	0.21%
2021/09/07	99.2	219.30	86.6	219.38	222.50	12.6	20,466	0.06%
2021/09/06	94	221.77	107.1	223.08	229.00	-13.1	19,797	-0.07%	大賣/
2021/09/03	38.4	211.26	59.9	210.40	219.00	-21.5	19,314	-0.11%
2021/09/02	24	201.46	33.2	203.76	202.50	-9.2	18,905	-0.05%
2021/09/01	22	199.30	16.5	198.00	198.00	5.5	18,890	0.03%
2021/08/31	31.2	195.63	23	197.74	200.50	8.2	19,285	0.04%
2021/08/30	28	204.46	23	203.07	205.00	5	19,724	0.03%
2021/08/27	60	202.99	65.2	203.08	202.00	-5.2	19,769	-0.03%
2021/08/26	37	193.23	28	191.50	196.00	9	19,606	0.05%
2021/08/25	64.1	193.95	74.5	194.70	195.50	-10.4	19,482	-0.05%
2021/08/24	35.3	183.69	31	184.11	185.00	4.3	19,144	0.02%
2021/08/23	16	182.88	47	180.05	184.50	-31	18,981	-0.16%
2021/08/20	14	166.36	61	167.77	168.00	-47	18,870	-0.25%
2021/08/19	44.2	166.28	16	165.91	159.00	28.2	18,780	0.15%
2021/08/18	15.2	169.47	19	171.13	172.50	-3.8	18,751	-0.02%
2021/08/17	10.2	170.99	5	173.30	165.50	5.2	18,722	0.03%
2021/08/16	10	169.95	4	172.00	172.50	6	18,727	0.03%
2021/08/13	26	174.67	15	175.27	174.50	11	18,812	0.06%
2021/08/12	14	178.86	27.2	178.84	180.00	-13.2	18,829	-0.07%
2021/08/11	21	173.57	25	173.30	170.50	-4	18,676	-0.02%
2021/08/10	21	171.10	29.1	176.31	181.00	-8.1	18,783	-0.04%
2021/08/09	34.1	178.30	15	177.60	176.00	19.1	18,841	0.10%
2021/08/06	36	182.15	17.1	181.53	181.50	18.9	18,864	0.10%
2021/08/05	23.1	185.31	34.1	186.90	186.50	-11.1	18,898	-0.06%
2021/08/04	33.2	186.00	18	184.22	182.00	15.2	18,944	0.08%
2021/08/03	33	188.08	33	189.41	190.00	0	18,935	0.00%
2021/08/02	22	182.00	33	185.58	188.00	-11	18,806	-0.06%
2021/07/30	51.1	186.90	14.1	187.77	184.00	37.1	18,849	0.20%
2021/07/29	48	190.58	67.1	192.05	194.00	-19	18,762	-0.10%
2021/07/28	41.2	175.49	51.1	174.54	179.50	-9.9	18,481	-0.05%
2021/07/27	42	188.38	30.1	184.88	184.00	12	18,249	0.07%
2021/07/26	28	194.95	24.1	196.49	197.00	3.9	18,009	0.02%
2021/07/23	39.6	203.81	8	198.14	199.50	31.6	17,961	0.18%
2021/07/22	77	202.07	102.4	204.11	209.50	-25.3	18,108	-0.14%	大賣/
2021/07/21	43	191.71	55	191.16	190.50	-12	17,898	-0.07%
2021/07/20	38	188.84	41	191.10	186.00	-3	17,766	-0.02%
2021/07/19	39.1	188.76	19	188.76	186.50	20.1	17,608	0.11%
2021/07/16	72.2	189.43	63	190.57	193.00	9.2	17,533	0.05%
2021/07/15	62.2	191.40	101	189.25	195.50	-38.9	17,337	-0.22%	大賣/
2021/07/14	55	183.49	53	184.44	181.00	2	16,919	0.01%
2021/07/13	71	184.31	52	180.59	176.50	19	16,770	0.11%
2021/07/12	50	182.09	49	182.95	188.50	1	16,627	0.01%
2021/07/09	29	172.88	36	174.67	176.00	-7	16,335	-0.04%
2021/07/08	37	166.35	80.4	172.73	174.00	-43.4	16,122	-0.27%
2021/07/07	68	159.46	60.1	159.59	159.00	8	15,711	0.05%
2021/07/06	57	155.83	60.1	155.26	159.00	-3.1	15,290	-0.02%
2021/07/05	25	138.88	61.2	143.23	150.00	-36.2	14,862	-0.24%
2021/07/02	13	135.23	27.1	134.15	136.50	-14.1	14,581	-0.10%
2021/07/01	15	131.63	4.2	129.36	130.00	10.8	14,533	0.07%
2021/06/30	10	132.40	17	132.88	135.00	-7	14,662	-0.05%
2021/06/29	12.1	132.07	21.3	131.54	131.00	-9.2	14,834	-0.06%
2021/06/28	37.1	132.67	18.1	132.06	131.50	19	15,167	0.13%
2021/06/25	39	137.91	31	139.00	136.50	8	15,362	0.05%
2021/06/24	58.1	139.09	38	139.13	136.50	20.1	15,430	0.13%
2021/06/23	108	137.69	65	136.41	137.00	43	15,546	0.28%	大買/
2021/06/22	38.1	130.89	94.2	133.20	137.50	-56.1	15,065	-0.37%
2021/06/21	54.1	126.54	56.2	128.00	125.00	-2.1	14,550	-0.01%
2021/06/18	18	125.72	28	126.63	124.50	-10	14,173	-0.07%
2021/06/17	26.1	121.39	52.1	121.29	122.00	-26	13,875	-0.19%
2021/06/16	30.2	117.44	23	117.09	115.50	7.2	13,705	0.05%
2021/06/15	13	118.65	14.1	118.89	118.50	-1.1	13,595	-0.01%
2021/06/11	43	121.05	23.1	118.85	118.00	19.9	13,544	0.15%
2021/06/10	25.1	121.72	19.1	121.23	121.50	6	13,417	0.04%
2021/06/09	48.2	122.01	41.1	122.79	121.50	7.1	13,330	0.05%
2021/06/08	76.2	125.11	66	125.20	122.00	10.2	13,062	0.08%
2021/06/07	68	121.41	78.4	122.10	126.00	-10.4	12,554	-0.08%
2021/06/04	42	115.71	34	115.97	116.00	8	11,828	0.07%
2021/06/03	24.1	112.78	45.1	114.01	118.50	-21	11,556	-0.18%
2021/06/02	19	109.89	33	108.61	108.50	-14	11,197	-0.13%
2021/06/01	21	109.12	17	109.65	109.50	4	11,169	0.04%
2021/05/31	25	108.08	40	109.30	109.50	-15	11,115	-0.13%
2021/05/28	26	105.00	23	105.15	104.50	3	10,979	0.03%
2021/05/27	15	101.60	17	103.21	103.00	-2	10,978	-0.02%
2021/05/26	27.1	104.80	6.1	104.82	104.50	21.1	10,998	0.19%
2021/05/25	8.1	102.29	41	101.77	104.50	-33	11,058	-0.30%
2021/05/24	25	94.50	28	95.27	96.00	-3	11,321	-0.03%
2021/05/21	16	92.35	24	93.63	94.40	-8	11,439	-0.07%
2021/05/20	33	91.08	16	88.91	88.20	17	11,606	0.15%
2021/05/19	14	93.73	12	93.78	94.00	2	11,700	0.02%
2021/05/18	58.1	93.53	53	94.71	94.20	5.1	11,978	0.04%
2021/05/17	42	90.83	56	92.33	90.20	-14	12,115	-0.12%
2021/05/14	44	91.78	46	91.41	89.20	-2	12,079	-0.02%
2021/05/13	12	88.37	16	87.20	86.10	-4	12,285	-0.03%
2021/05/12	27	87.64	31	88.63	87.40	-4	12,262	-0.03%
2021/05/11	19	91.48	4	92.88	88.00	15	12,169	0.12%
2021/05/10	19	98.34	7	97.06	96.20	12	12,243	0.10%
2021/05/07	20	100.30	15	99.90	100.50	5	12,339	0.04%
2021/05/06	7	96.96	12	97.66	95.50	-5	12,339	-0.04%
2021/05/05	18	98.34	19	97.06	95.00	-1	12,391	-0.01%
2021/05/04	10.1	98.10	38	98.73	97.60	-28	12,417	-0.23%
2021/05/03	15	101.29	51	100.92	102.00	-36	12,442	-0.29%
2021/04/29	22.5	107.99	17	106.65	105.50	5.5	12,594	0.04%
2021/04/28	48	110.72	57	111.13	109.00	-9	12,756	-0.07%
2021/04/27	27.1	106.60	20	106.75	107.50	7.1	12,631	0.06%
2021/04/26	18	111.83	12.1	111.37	111.00	5.9	12,451	0.05%
2021/04/23	5.1	111.61	4	112.00	113.00	1.1	12,412	0.01%
2021/04/22	13.6	109.18	7.2	112.63	108.50	6.5	12,462	0.05%
2021/04/21	10	112.20	10	111.55	111.00	0	12,475	0.00%
2021/04/20	16	112.66	10	113.35	114.00	6	12,822	0.05%
2021/04/19	20	115.53	19	114.61	113.00	1	13,083	0.01%
2021/04/16	11	113.77	25.1	115.38	116.50	-14.1	13,118	-0.11%
2021/04/15	15.1	107.85	19	109.45	110.50	-3.9	12,997	-0.03%
2021/04/14	43	106.20	26	102.50	104.50	17	13,102	0.13%
2021/04/13	32	109.36	19	108.16	107.50	13	13,201	0.10%
2021/04/12	21.1	112.36	34	111.34	112.00	-12.9	13,332	-0.10%
2021/04/09	19	114.21	45	113.72	112.00	-26	13,534	-0.19%
2021/04/08	23	113.85	30.1	112.87	112.00	-7.1	13,409	-0.05%
2021/04/07	13	113.54	11	113.55	115.00	2	13,361	0.01%
2021/04/06	36	112.85	54	114.54	116.00	-18	13,343	-0.13%
2021/04/01	38	110.78	19.2	110.26	109.50	18.8	13,182	0.14%
2021/03/31	23	110.28	35	111.07	112.00	-12	12,952	-0.09%
2021/03/30	49.1	106.85	87.1	106.81	105.50	-38	12,575	-0.30%
2021/03/29	26	101.40	23.2	100.93	100.50	2.8	12,244	0.02%
2021/03/26	41	98.37	110.2	99.56	102.50	-69.2	12,027	-0.57%	大賣/
2021/03/25	15	94.33	13	94.89	93.30	2	11,722	0.02%
2021/03/24	31.3	93.95	34	93.86	93.30	-2.7	11,666	-0.02%
2021/03/23	17	91.54	16	92.24	90.70	1	11,678	0.01%
2021/03/22	8	89.01	6	90.97	91.50	2	11,766	0.02%
2021/03/19	21.1	90.65	8	90.38	90.60	13.1	11,844	0.11%
2021/03/18	14.2	93.43	14	94.26	93.40	0.2	11,924	0.00%
2021/03/17	13	93.25	8	92.83	92.70	5	12,204	0.04%
2021/03/16	7	93.50	10	93.45	93.30	-3	12,264	-0.02%
2021/03/15	16	94.04	15	93.97	93.70	1	12,329	0.01%
2021/03/12	9	95.69	16	95.76	95.00	-7	12,394	-0.06%
2021/03/11	20	93.99	24	95.40	94.90	-4	12,461	-0.03%
2021/03/10	10	92.28	25	93.39	94.90	-15	12,435	-0.12%
2021/03/09	13	90.39	11	89.90	89.60	2	12,473	0.02%
2021/03/08	12	92.82	16	94.19	92.20	-4	12,630	-0.03%
2021/03/05	18	90.95	12	91.56	91.10	6	13,043	0.05%
2021/03/04	8	92.85	20	93.20	92.00	-12	13,503	-0.09%
2021/03/03	21	92.98	14	92.34	92.00	7	14,129	0.05%
2021/03/02	20	95.77	19.1	94.59	93.60	1	14,989	0.01%
2021/02/26	35.1	97.58	17	97.48	96.10	18.1	15,742	0.11%
2021/02/25	22	99.18	10	98.87	99.50	12	16,067	0.07%
2021/02/24	42.2	99.40	70	99.32	96.50	-27.9	15,944	-0.17%
2021/02/23	45	97.54	40	97.13	95.30	5	15,577	0.03%
2021/02/22	53	97.17	87.3	97.70	98.50	-34.3	15,472	-0.22%
2021/02/19	17	91.98	35.5	91.97	93.00	-18.5	15,248	-0.12%
2021/02/18	38	88.57	55.1	90.08	91.30	-17.1	15,315	-0.11%
2021/02/17	7.1	85.97	41	86.14	88.30	-33.9	15,075	-0.22%
2021/02/05	17	80.53	13	80.67	80.30	4	14,865	0.03%
2021/02/04	20	78.69	19	79.69	82.00	1	14,829	0.01%
2021/02/03	34.3	77.70	14	77.79	79.10	20.3	14,645	0.14%
2021/02/02	27	75.37	13	75.64	75.50	14	14,931	0.09%
2021/02/01	23	74.54	38	74.45	74.30	-15	14,977	-0.10%
2021/01/29	30.2	80.03	36	78.68	78.10	-5.8	15,047	-0.04%
2021/01/28	79	82.96	91	82.40	81.60	-12	15,432	-0.08%
2021/01/27	49.3	85.98	14	85.76	85.50	35.3	16,075	0.22%
2021/01/26	36	88.16	41	88.70	87.10	-5	16,288	-0.03%
2021/01/25	35	88.82	16	88.28	87.90	19	16,816	0.11%
2021/01/22	51	91.16	50.1	91.28	91.50	1	16,867	0.01%
2021/01/21	56	89.45	52	90.40	89.30	4	17,204	0.02%
2021/01/20	57	89.36	42	89.32	87.20	15	17,173	0.09%
2021/01/19	9	88.29	10	88.19	87.70	-1	17,140	-0.01%
2021/01/18	22	87.10	27	86.81	88.10	-5	17,175	-0.03%
2021/01/15	38	87.88	63	88.51	88.30	-25	17,186	-0.15%
2021/01/14	29.1	88.35	56	88.51	87.70	-27	17,319	-0.16%
2021/01/13	66	90.82	55	90.69	89.10	11	17,321	0.06%
2021/01/12	61	89.36	54.2	89.94	90.00	6.8	17,027	0.04%
2021/01/11	6	88.03	89	87.90	88.70	-83	16,874	-0.49%
2021/01/08	24	87.90	9	86.27	86.20	15	16,876	0.09%
2021/01/07	43	86.92	34.2	87.37	88.20	8.8	17,285	0.05%
2021/01/06	36	85.98	54	86.16	85.00	-18	17,545	-0.10%
2021/01/05	42	85.62	54	86.00	85.80	-12	17,390	-0.07%
2021/01/04	69	84.34	97	84.14	85.00	-28	17,323	-0.16%
2020/12/31	10	81.03	17	80.88	80.90	-7	17,264	-0.04%
2020/12/30	19	80.61	6	80.92	80.50	13	17,305	0.08%
2020/12/29	11	80.69	18	82.11	80.40	-7	17,324	-0.04%
2020/12/28	17	80.50	20	80.62	80.50	-3	17,313	-0.02%
2020/12/25	21	81.82	5	81.60	81.40	16	17,307	0.09%
2020/12/24	53	82.43	51	82.00	82.50	2	17,381	0.01%
2020/12/23	10	81.27	25	81.55	82.00	-15	17,506	-0.09%
2020/12/22	22	81.44	37	80.49	80.00	-15	17,610	-0.09%
2020/12/21	21	81.48	22	81.65	82.20	-1	17,662	-0.01%
2020/12/18	18	84.38	13	84.22	84.40	5	17,650	0.03%
2020/12/17	27	84.47	17	84.31	84.00	10	17,731	0.06%
2020/12/16	24	84.89	15	85.82	84.70	9	17,683	0.05%
2020/12/15	50	85.24	23	84.54	84.00	27	17,650	0.15%
2020/12/14	9	85.03	29	85.63	86.30	-20	17,707	-0.11%
2020/12/11	30.1	84.64	27	85.60	83.60	3.1	17,937	0.02%
2020/12/10	30	84.79	57	85.06	84.20	-27	18,101	-0.15%
2020/12/09	11	85.99	18	85.82	85.70	-7	18,131	-0.04%
2020/12/08	27	86.59	29	86.62	86.70	-2	18,114	-0.01%
2020/12/07	15	86.98	5	87.78	85.50	10	18,060	0.06%
2020/12/04	10.1	86.06	13	85.92	85.90	-2.9	17,952	-0.02%
2020/12/03	31	85.81	56	85.61	87.10	-25	17,902	-0.14%
2020/12/02	23	86.40	51	86.45	86.80	-28	17,932	-0.16%
2020/12/01	70	85.62	93	85.37	85.80	-23	17,834	-0.13%
2020/11/30	109	92.84	93	91.95	90.70	16	17,563	0.09%	大買/
2020/11/27	63	91.85	28	92.40	91.00	35	17,211	0.20%
2020/11/26	115	88.39	201	90.11	92.40	-86	16,793	-0.51%	大買/大賣/
2020/11/25	90.2	86.10	59	85.16	84.00	31.2	15,961	0.20%
2020/11/24	19	82.97	76	84.14	84.70	-57	15,358	-0.37%
2020/11/23	24	76.51	25	76.72	77.00	-1	15,027	-0.01%
2020/11/20	5	75.42	4	75.15	75.20	1	14,990	0.01%
2020/11/19	33	75.83	348	75.63	75.60	-315	15,066	-2.09%	大賣/鉅額交易
2020/11/18	40	77.70	182	77.33	77.20	-142	15,162	-0.94%	大賣/鉅額交易
2020/11/17	54	77.97	73	78.18	78.40	-19	15,253	-0.12%
2020/11/16	23	75.52	15.4	76.10	75.40	7.7	15,178	0.05%
2020/11/13	22	75.23	359	75.61	76.00	-337	15,309	-2.20%	大賣/鉅額交易
2020/11/12	28	78.15	18	77.37	77.00	10	15,305	0.07%
2020/11/11	17	78.18	17	78.56	78.00	0	15,513	0.00%
2020/11/10	77	78.91	59	79.49	78.10	18	16,185	0.11%
2020/11/09	30	78.53	14	78.64	77.80	16	16,619	0.10%
2020/11/06	70	78.52	60	78.53	77.20	10	17,036	0.06%
2020/11/05	332	79.41	121	79.18	78.30	211	17,082	1.24%	大買/大賣/鉅額交易
2020/11/04	80	77.26	194	76.30	78.00	-114	16,720	-0.68%	大賣/鉅額交易
2020/11/03	672	72.80	60	72.74	73.30	612	16,115	3.80%	大買/鉅額交易
2020/11/02	90	71.53	135	70.40	72.30	-45	15,984	-0.28%	大賣/
2020/10/30	35	69.07	37	69.15	69.10	-2	15,737	-0.01%
2020/10/29	42	68.60	81	68.65	68.90	-39	15,809	-0.25%
2020/10/28	173	65.62	126	66.26	65.80	47	15,306	0.31%	大買/大賣/
2020/10/27	20	68.03	27	68.05	67.40	-7	15,332	-0.05%
2020/10/26	8	66.94	1	67.10	66.70	7	15,433	0.05%
2020/10/23	21	67.86	4	68.33	67.80	17	15,551	0.11%
2020/10/22	43	69.51	20	69.05	68.90	23	15,856	0.15%
2020/10/21	9	71.97	19	71.82	71.80	-10	15,640	-0.06%
2020/10/20	19	71.22	9	71.38	71.50	10	15,742	0.06%
2020/10/19	11	71.63	32	71.66	72.40	-21	15,732	-0.13%
2020/10/16	117	71.38	56	71.63	70.10	61	15,759	0.39%	大買/
2020/10/15	137	72.66	91	73.84	72.80	46	15,850	0.29%	大買/
2020/10/14	68	71.58	90	71.83	72.30	-22	15,363	-0.14%
2020/10/13	56	67.16	34	67.19	67.30	22	14,959	0.15%
2020/10/12	85	67.75	57	68.00	68.40	28	14,992	0.19%
2020/10/08	93	68.79	99	68.34	68.10	-6	15,011	-0.04%
2020/10/07	21	67.23	7	67.17	67.10	14	14,852	0.09%
2020/10/06	20	67.15	17	66.84	66.50	3	14,831	0.02%
2020/10/05	8	66.40	4	67.33	66.60	4	14,962	0.03%
2020/09/30	3	64.43	20	65.39	65.90	-17	15,080	-0.11%
2020/09/29	127	65.05	112	65.05	64.90	15	15,146	0.10%	大買/大賣/
2020/09/28	3	66.30	25	66.14	66.40	-22	15,193	-0.14%
2020/09/25	192	62.38	177	63.64	62.50	15	15,142	0.10%	大買/大賣/
2020/09/24	29	65.22	14	65.49	64.90	15	15,156	0.10%
2020/09/23	12	65.18	17	65.52	65.00	-5	15,192	-0.03%
2020/09/22	89	66.42	92	66.55	66.40	-3	15,480	-0.02%
2020/09/21	21	68.35	31	68.86	68.10	-10	15,912	-0.06%
2020/09/18	7	68.71	17	68.90	68.90	-10	16,263	-0.06%
2020/09/17	78	68.09	99	68.12	68.00	-21	16,280	-0.13%
2020/09/16	44	70.12	44	69.48	69.20	0	16,266	0.00%
2020/09/15	62	69.13	77	68.62	68.70	-15	16,187	-0.09%
2020/09/14	35	65.08	14	64.61	65.40	21	16,305	0.13%
2020/09/11	23	62.00	127.1	62.69	62.20	-104.1	16,451	-0.63%	大賣/鉅額交易
2020/09/10	9	63.60	1.1	63.80	63.20	8	16,575	0.05%
2020/09/09	2	62.90	56	63.13	64.40	-54	16,862	-0.32%
2020/09/08	9	64.16	8	64.91	64.00	1	17,180	0.01%
2020/09/07	104	64.30	69	64.76	64.00	35	17,740	0.20%	大買/
2020/09/04	138.1	66.90	134	65.22	67.00	4.1	18,605	0.02%	大買/大賣/
2020/09/03	37	67.28	14	66.72	66.10	23	19,085	0.12%
2020/09/02	80	67.36	79	66.86	67.40	1	18,943	0.01%
2020/09/01	75	67.59	77	67.55	68.00	-2	18,918	-0.01%
2020/08/31	22	64.10	21	64.30	63.80	1	18,645	0.01%
2020/08/28	79	63.85	18	63.82	63.80	61	18,598	0.33%
2020/08/27	19	67.48	7	67.14	66.60	12	18,462	0.06%
2020/08/26	129	67.03	2	66.85	66.30	127	18,586	0.68%	大買/鉅額交易
2020/08/25	16	67.04	10	67.07	67.50	6	18,694	0.03%
2020/08/24	22	67.40	21.3	67.09	66.30	0.8	18,625	0.00%
2020/08/21	34	69.17	21	69.55	68.90	13	18,469	0.07%
2020/08/20	51	70.96	105	71.22	69.80	-54	18,355	-0.29%	大賣/
2020/08/19	59	79.63	23	80.38	77.50	36	18,230	0.20%
2020/08/18	20	80.37	27	80.52	80.20	-7	18,173	-0.04%
2020/08/17	47	78.56	71	78.94	79.00	-24	18,069	-0.13%
2020/08/14	213	77.01	198	76.85	77.20	15	17,719	0.08%	大買/大賣/
2020/08/13	189	83.64	71	81.44	77.90	118	16,916	0.70%	大買/鉅額交易
2020/08/12	60.2	85.23	95	85.66	86.20	-34.8	16,110	-0.22%
2020/08/11	79	83.94	72	84.24	82.50	7	15,567	0.04%
2020/08/10	21	83.26	21	83.57	82.60	0	15,235	0.00%
2020/08/07	31	81.65	15	81.76	80.70	16	15,084	0.11%
2020/08/06	33.2	83.26	28	83.34	83.00	5.2	14,933	0.03%
2020/08/05	92	82.53	133	82.21	81.70	-41	14,694	-0.28%	大賣/
2020/08/04	70	79.63	85	79.27	77.50	-15	14,364	-0.10%
2020/08/03	12	77.12	16	77.48	76.00	-4	14,091	-0.03%
2020/07/31	53	75.93	48	76.85	77.40	5	14,018	0.04%
2020/07/30	60.3	74.96	52	74.85	75.80	8.3	13,762	0.06%
2020/07/29	11	72.02	20	71.85	72.70	-9	13,464	-0.07%
2020/07/28	50	72.45	189	72.54	72.80	-139	13,322	-1.04%	大賣/鉅額交易
2020/07/27	13	69.73	42	69.95	69.50	-29	13,023	-0.22%
2020/07/24	93	71.41	65	71.66	69.80	28	13,044	0.21%
2020/07/23	26	69.85	30	70.29	70.70	-4	12,884	-0.03%
2020/07/22	127	69.59	76	69.98	70.50	51	12,980	0.39%	大買/
2020/07/21	54	68.36	69	68.89	69.10	-15	12,911	-0.12%
2020/07/20	0	0.00	6	65.15	65.20	-6	12,644	-0.05%
2020/07/17	26	65.73	25	65.14	64.70	1	12,639	0.01%
2020/07/16	9	66.67	15	67.05	67.20	-6	12,594	-0.05%
2020/07/15	67	67.97	32	68.77	64.90	35	12,503	0.28%
2020/07/14	0	0.00	10	67.70	67.70	-10	12,380	-0.08%
2020/07/13	10	68.00	20	68.56	68.00	-10	12,348	-0.08%
2020/07/10	46	68.30	140	68.17	67.10	-94	12,452	-0.75%	大賣/
2020/07/09	55	72.64	42	71.90	71.00	13	12,414	0.10%
2020/07/08	30	73.14	33	72.75	73.90	-3	12,229	-0.02%
2020/07/07	13	71.69	20	72.43	72.00	-7	12,119	-0.06%
2020/07/06	2	72.75	17	73.23	73.00	-15	12,037	-0.12%
2020/07/03	39	72.92	24	72.73	71.50	15	11,982	0.13%
2020/07/02	38	72.35	38	72.39	72.90	0	11,879	0.00%
2020/07/01	92	72.56	95	72.55	72.50	-3	11,799	-0.03%
2020/06/30	110	71.57	103.3	71.48	70.30	6.8	11,524	0.06%	大買/大賣/
2020/06/29	72	67.08	79	67.82	67.70	-7	11,088	-0.06%
2020/06/24	7	65.39	21	65.28	65.70	-14	10,727	-0.13%
2020/06/23	21	64.57	21	64.69	65.20	0	10,740	0.00%
2020/06/22	58	65.39	68	65.25	64.70	-10	10,613	-0.09%
2020/06/19	102	64.07	103	64.89	65.50	-1	10,362	-0.01%	大買/大賣/
2020/06/18	53	61.37	70	60.98	62.60	-17	9,793	-0.17%
2020/06/17	37	60.85	56	60.96	60.60	-19	9,542	-0.20%
2020/06/16	37	61.34	30	62.18	61.00	7	9,437	0.07%
2020/06/15	59	62.36	34	62.76	61.10	25	9,162	0.27%
2020/06/12	90	64.26	71	63.51	62.50	19	8,859	0.21%
2020/06/11	55	63.40	135	63.55	65.00	-80	8,373	-0.96%	大賣/
2020/06/10	109	58.46	114	58.28	59.70	-5	7,388	-0.07%	大買/大賣/
2020/06/09	8	54.28	25	54.08	54.30	-17	6,884	-0.25%
2020/06/08	48	54.76	24	54.25	52.80	24	6,868	0.35%
2020/06/05	59	53.17	28	53.17	52.90	31	6,718	0.46%
2020/06/04	6	52.78	24	52.70	52.60	-18	6,721	-0.27%
2020/06/03	24	52.80	7	52.93	52.60	17	6,738	0.25%
2020/06/02	34	53.08	34	53.16	52.50	0	6,632	0.00%
2020/06/01	12	50.37	9	50.28	51.20	3	6,401	0.05%
2020/05/29	34	48.17	39	48.28	48.15	-5	6,224	-0.08%
2020/05/28	42	46.74	5	47.04	46.70	37	6,153	0.60%
2020/05/27	19	46.61	1	47.35	46.30	18	6,158	0.29%
2020/05/26	5	46.51	7	46.26	46.40	-2	6,110	-0.03%
2020/05/25	15	45.05	2	45.08	45.00	13	6,057	0.21%
2020/05/22	9	46.74	0	0.00	46.40	9	6,026	0.15%
2020/05/21	9	47.36	2	47.40	47.35	7	6,228	0.11%
2020/05/20	11	47.20	0	0.00	46.95	11	6,325	0.17%
2020/05/19	3	47.23	4	47.83	48.00	-1	6,382	-0.02%
2020/05/18	24	48.37	20	49.66	47.90	4	6,374	0.06%
2020/05/15	1	50.00	26	50.34	50.70	-25	6,410	-0.39%
2020/05/14	6	51.52	1	53.90	51.00	5	6,493	0.08%
2020/05/13	2	52.95	21	53.34	53.10	-19	6,489	-0.29%
2020/05/12	1	53.60	10	54.06	53.50	-9	6,575	-0.14%
2020/05/11	31	54.37	48	54.34	54.70	-17	6,782	-0.25%
2020/05/08	26	53.03	19	53.25	53.30	7	6,864	0.10%
2020/05/07	2	52.60	11	52.96	52.20	-9	6,934	-0.13%
2020/05/06	6	52.37	10	52.30	51.60	-4	7,080	-0.06%
2020/05/05	6	51.70	13	52.40	51.60	-7	7,198	-0.10%
2020/05/04	20	52.27	5	52.42	52.60	15	7,160	0.21%
2020/04/30	30	52.75	14	52.29	52.80	16	7,118	0.22%
2020/04/29	9	51.14	13	51.31	51.00	-4	7,048	-0.06%
2020/04/28	13	50.12	9	50.28	50.00	4	6,974	0.06%
2020/04/27	24	50.81	8	50.69	50.40	16	6,979	0.23%
2020/04/24	13	49.83	41	49.21	50.90	-28	6,799	-0.41%
2020/04/23	6	48.34	10	48.37	47.95	-4	6,681	-0.06%
2020/04/22	2	48.50	4	48.01	48.70	-2	6,628	-0.03%
2020/04/21	6	47.30	10	47.81	47.15	-4	6,560	-0.06%
2020/04/20	15	48.51	18	48.22	48.00	-3	6,501	-0.05%
2020/04/17	15	48.64	43	47.38	47.25	-28	6,484	-0.43%
2020/04/16	11	47.46	3	47.80	48.25	8	6,393	0.13%
2020/04/15	30	48.63	18	48.53	47.60	12	6,372	0.19%
2020/04/14	10	45.76	56	45.77	47.45	-46	6,214	-0.74%
2020/04/13	0	0.00	1	44.10	43.15	-1	6,099	-0.02%
2020/04/10	1	42.40	8	43.32	43.70	-7	6,161	-0.11%
2020/04/09	0	0.00	1	42.95	42.95	-1	6,191	-0.02%
2020/04/08	8	44.06	16	43.97	43.90	-8	6,190	-0.13%
2020/04/07	57	44.09	181	43.92	44.30	-124	6,123	-2.02%	大賣/鉅額交易
2020/04/06	39	42.58	8	42.51	42.20	31	6,030	0.51%
2020/04/01	5	40.87	7	41.47	41.70	-2	5,971	-0.03%
2020/03/31	2	39.93	7	39.96	40.45	-5	5,882	-0.08%
2020/03/30	2	36.90	6	37.93	38.30	-4	5,801	-0.07%
2020/03/27	103	37.17	8	37.88	36.75	95	5,793	1.64%	大買/
2020/03/26	5	36.40	8	36.38	36.50	-3	5,722	-0.05%
2020/03/25	5	36.04	0	0.00	35.60	5	5,689	0.09%
2020/03/20	2	33.10	3	33.47	33.40	-1	6,019	-0.02%
2020/03/19	2	31.30	0	0.00	31.05	2	5,957	0.03%
2020/03/18	2	35.85	1	34.45	34.50	1	5,950	0.02%
2020/03/17	5	35.70	15	35.43	35.20	-10	6,035	-0.17%
2020/03/16	4	39.48	5	40.25	39.00	-1	6,167	-0.02%
2020/03/13	2	41.05	1	40.90	42.75	1	6,130	0.02%
2020/03/12	9	44.58	0	0.00	44.15	9	6,072	0.15%
2020/03/11	5	49.90	0	0.00	48.95	5	6,103	0.08%
2020/03/09	4	49.95	4	49.86	49.20	0	6,206	0.00%
2020/03/06	1	52.50	1	52.50	52.70	0	6,156	0.00%
2020/03/05	5	52.82	2	52.90	52.50	3	6,247	0.05%
2020/03/04	2	51.80	2	52.80	52.70	0	6,363	0.00%
2020/03/03	1	54.50	0	0.00	52.60	1	6,535	0.02%
2020/03/02	10	52.33	3	52.40	52.80	7	6,924	0.10%
2020/02/27	3	52.10	3	52.60	51.60	0	6,949	0.00%
2020/02/26	16	53.36	0	0.00	52.60	16	6,936	0.23%
2020/02/25	8	54.63	18	54.38	54.30	-10	6,965	-0.14%
2020/02/24	6	55.65	7	56.34	55.80	-1	6,912	-0.01%
2020/02/21	1	54.80	34	55.21	54.20	-33	6,832	-0.48%
2020/02/20	25	54.24	25	54.20	54.10	0	7,202	0.00%
2020/02/19	0	0.00	1	53.20	53.70	-1	7,179	-0.01%
2020/02/18	34	54.07	33	52.00	52.40	1	7,190	0.01%
2020/02/17	30	53.90	31	53.52	54.20	-1	7,103	-0.01%
2020/02/14	3	53.20	3	53.13	53.00	0	7,021	0.00%
2020/02/13	6	52.67	21	52.60	53.00	-15	7,030	-0.21%
2020/02/12	12	52.04	8	52.59	52.70	4	6,933	0.06%
2020/02/11	1	50.60	2	50.80	51.20	-1	6,750	-0.01%
2020/02/10	4	48.90	0	0.00	48.75	4	6,657	0.06%
2020/02/07	27	50.99	26	51.23	50.20	1	6,601	0.02%
2020/02/06	3	49.35	4	49.34	51.30	-1	6,432	-0.02%
2020/02/05	1	47.00	3	46.65	46.65	-2	6,383	-0.03%
2020/02/04	1	47.00	0	0.00	47.20	1	6,436	0.02%
2020/02/03	1	43.45	13	44.91	45.75	-12	6,517	-0.18%
2020/01/30	4	45.61	3	47.05	45.55	1	6,898	0.01%
2020/01/20	0	0.00	1	50.20	50.60	-1	7,056	-0.01%
2020/01/17	2	50.00	7	49.80	50.00	-5	7,249	-0.07%
2020/01/16	1	49.00	0	0.00	48.90	1	7,378	0.01%
2020/01/15	3	50.07	0	0.00	49.95	3	7,489	0.04%
2020/01/14	1	50.30	0	0.00	50.30	1	7,691	0.01%
2020/01/08	1	47.80	0	0.00	47.95	1	8,495	0.01%
2020/01/07	18	48.13	0	0.00	47.95	18	8,524	0.21%
2020/01/06	6	49.18	1	49.25	49.10	5	8,494	0.06%
2020/01/03	1	50.20	0	0.00	51.00	1	8,427	0.01%
2020/01/02	7	51.14	1	52.20	51.50	6	8,399	0.07%
2019/12/26	12	51.70	1	52.10	51.50	11	8,452	0.13%
2019/12/25	15	51.30	10	51.30	51.90	5	8,516	0.06%
2019/12/24	11	51.95	2	51.60	51.80	9	8,553	0.11%
2019/12/23	0	0.00	20	52.61	52.20	-20	8,517	-0.23%
2019/12/20	0	0.00	3	53.70	53.30	-3	8,486	-0.04%
2019/12/19	0	0.00	1	53.70	54.10	-1	8,595	-0.01%
2019/12/18	20	55.53	5	56.76	54.40	15	8,588	0.17%
2019/12/17	1	56.00	19	55.54	56.00	-18	8,552	-0.21%
2019/12/16	1	54.40	0	0.00	53.90	1	8,580	0.01%
2019/12/13	2	55.40	2	54.30	54.40	0	8,806	0.00%
2019/12/12	12	55.36	0	0.00	55.00	12	9,032	0.13%
2019/12/11	4	54.80	15	54.89	54.70	-11	9,316	-0.12%
2019/12/09	1	54.00	1	54.40	53.60	0	9,208	0.00%
2019/12/06	13	54.51	6	54.42	54.30	7	9,375	0.07%
2019/12/05	1	54.00	4	53.80	54.00	-3	9,346	-0.03%
2019/12/02	7	51.37	4	51.70	51.40	3	9,286	0.03%
2019/11/29	16	53.20	37	53.44	53.10	-21	9,220	-0.23%
2019/11/28	13	54.12	19	53.94	53.50	-6	9,071	-0.07%
2019/11/27	6	52.72	16	53.69	54.00	-10	8,916	-0.11%
2019/11/26	6	50.73	11	51.12	50.40	-5	8,457	-0.06%
2019/11/25	3	49.63	2	49.85	49.70	1	8,368	0.01%
2019/11/22	6	51.18	1	51.70	50.50	5	8,329	0.06%
2019/11/21	3	51.20	11	51.82	52.40	-8	8,236	-0.10%
2019/11/20	17	51.55	7	51.39	50.90	10	8,143	0.12%
2019/11/19	31	51.56	12	51.96	50.70	19	7,953	0.24%
2019/11/18	1	48.05	1	49.10	49.10	0	7,476	0.00%
2019/11/15	3	48.10	4	48.34	48.40	-1	7,428	-0.01%
2019/11/14	1	47.05	0	0.00	46.80	1	7,373	0.01%
2019/11/13	0	0.00	3	47.97	48.00	-3	7,338	-0.04%
2019/11/12	1	46.55	0	0.00	47.50	1	7,295	0.01%
2019/11/08	0	0.00	5	46.20	46.60	-5	7,202	-0.07%
2019/11/07	0	0.00	5	47.58	47.50	-5	7,151	-0.07%
2019/11/06	0	0.00	12	47.90	48.00	-12	7,089	-0.17%
2019/11/05	0	0.00	2	48.28	48.00	-2	7,037	-0.03%
2019/11/04	3	49.00	1	49.00	48.65	2	7,028	0.03%
2019/11/01	6	48.38	22	48.52	48.90	-16	6,960	-0.23%
2019/10/31	0	0.00	22	48.25	48.25	-22	6,930	-0.32%
2019/10/30	4	48.03	8	48.01	47.80	-4	6,857	-0.06%
2019/10/29	11	48.37	3	48.53	48.80	8	6,787	0.12%
2019/10/28	4	48.88	2.3	48.30	48.40	1.8	6,693	0.03%
2019/10/25	1	49.80	16	49.52	49.30	-15	6,506	-0.23%
2019/10/24	1	48.10	4	47.66	47.90	-3	6,327	-0.05%
2019/10/23	4	47.15	18	47.59	47.30	-14	6,254	-0.22%
2019/10/22	21	46.79	21	47.02	47.10	0	6,156	0.00%
2019/10/21	0	0.00	4	46.11	46.20	-4	5,978	-0.07%
2019/10/18	3	45.40	9	45.54	45.45	-6	5,877	-0.10%
2019/10/17	27	45.00	28	45.31	45.50	-1	5,737	-0.02%
2019/10/16	1	43.80	16	43.98	44.15	-15	5,387	-0.28%
2019/10/15	1	41.50	2	41.88	41.85	-1	5,208	-0.02%
2019/10/14	0.1	41.20	1	41.05	41.20	-1	5,262	-0.02%
2019/10/08	1	40.90	1	40.35	40.35	0	5,197	0.00%
2019/10/07	2	41.15	2	41.53	41.00	0	5,198	0.00%
2019/10/04	1	41.00	0	0.00	40.85	1	5,159	0.02%
2019/10/03	3	41.10	0	0.00	41.15	3	5,142	0.06%
2019/10/02	0.1	41.45	1	41.45	41.45	-1	5,109	-0.02%
2019/10/01	3	41.07	26	40.90	41.20	-23	5,084	-0.45%
2019/09/27	6	42.06	1	44.25	41.90	5	5,013	0.10%
2019/09/26	3.1	43.48	0	0.00	43.30	3.1	4,921	0.06%
2019/09/25	2	43.25	2	43.40	43.20	0	4,941	0.00%
2019/09/24	4	43.51	14	43.90	43.00	-10	4,951	-0.20%
2019/09/23	8	44.63	3	44.93	44.65	5	4,820	0.10%
2019/09/20	5	44.65	35	45.14	44.75	-30	4,749	-0.63%
2019/09/19	26	45.09	6	45.40	45.65	20	4,597	0.44%
2019/09/18	50	45.63	74	45.64	45.75	-24	4,439	-0.54%
2019/09/17	56.1	45.19	20.1	45.33	45.40	36	4,183	0.86%
2019/09/16	14	43.17	53	44.32	45.20	-39	3,920	-0.99%
2019/09/12	7	41.96	8	42.04	42.15	-1	3,511	-0.03%
2019/09/11	11	42.04	47	42.24	42.05	-36	3,488	-1.03%
2019/09/10	26	41.46	76	42.79	41.40	-50	3,321	-1.51%
2019/09/09	1	42.25	5	42.08	41.70	-4	3,118	-0.13%
2019/09/06	0	0.00	8	41.19	41.25	-8	3,022	-0.26%
2019/09/05	3	39.80	12	39.96	39.90	-9	2,886	-0.31%
2019/09/04	1	39.45	0	0.00	39.45	1	2,883	0.03%
2019/09/03	0	0.00	2	39.73	39.50	-2	2,917	-0.07%
2019/09/02	5	39.10	1	39.10	39.15	4	2,882	0.14%
2019/08/30	0	0.00	37	38.86	39.05	-37	2,878	-1.29%
2019/08/29	2	37.83	0	0.00	37.85	2	2,846	0.07%
2019/08/28	0	0.00	1	37.80	37.70	-1	2,847	-0.04%
2019/08/27	3	38.38	2	38.63	37.85	1	2,833	0.04%
2019/08/26	0	0.00	14	37.45	37.85	-14	2,821	-0.50%
2019/08/23	1	37.65	1	37.50	37.65	0	2,821	0.00%
2019/08/22	1	37.50	2	37.50	37.50	-1	2,823	-0.04%
2019/08/21	3	37.20	1	37.20	37.20	2	2,807	0.07%
2019/08/20	4	37.81	2	37.83	37.95	2	2,753	0.07%
2019/08/19	35	38.25	1	38.70	38.10	34	2,706	1.26%
2019/08/16	1	38.00	0	0.00	38.25	1	2,682	0.04%
2019/08/15	6	37.68	2	37.70	37.70	4	2,679	0.15%
2019/08/14	8	38.63	6	38.66	38.50	2	2,682	0.07%
2019/08/08	0	0.00	2	38.00	38.00	-2	2,750	-0.07%
2019/08/07	6	37.67	0	0.00	37.50	6	2,769	0.22%
2019/08/06	1	36.80	3	37.00	37.60	-2	2,791	-0.07%
2019/08/05	43	38.11	2	38.65	38.10	41	2,827	1.45%
2019/08/02	7	38.51	1	38.55	39.00	6	2,862	0.21%
2019/08/01	1	39.30	5	39.40	39.35	-4	2,902	-0.14%
2019/07/31	20	39.30	1	39.85	39.85	19	2,992	0.63%
2019/07/30	35	40.59	2	39.63	39.30	33	2,961	1.11%
2019/07/29	7	42.93	3	43.00	42.85	4	2,792	0.14%
2019/07/26	3	43.43	3	43.45	43.60	0	2,789	0.00%
2019/07/25	5	43.45	7	42.96	43.45	-2	2,815	-0.07%
2019/07/24	5	42.40	0	0.00	42.45	5	2,887	0.17%
2019/07/22	0	0.00	24	41.98	41.60	-24	3,038	-0.79%
2019/07/19	12	41.50	11	41.73	41.55	1	3,312	0.03%
2019/07/18	41	41.78	0	0.00	41.65	41	3,414	1.20%
2019/07/17	3	42.07	5	42.25	42.35	-2	3,486	-0.06%
2019/07/16	11	42.40	65	41.56	42.65	-54	3,523	-1.53%
2019/07/15	0	0.00	4	40.84	40.75	-4	3,709	-0.11%
2019/07/12	1	40.45	0	0.00	40.55	1	4,255	0.02%
2019/07/11	6	41.20	7	40.84	40.75	-1	4,576	-0.02%
2019/07/10	0	0.00	5	40.55	40.55	-5	4,564	-0.11%
2019/07/09	5	40.45	0	0.00	40.45	5	4,560	0.11%
2019/07/08	2	40.85	10	40.80	40.70	-8	4,568	-0.18%
2019/07/05	4	41.40	3	41.63	41.50	1	4,601	0.02%
2019/07/04	0	0.00	16	41.29	41.40	-16	4,616	-0.35%
2019/07/03	1	40.60	0	0.00	40.70	1	4,695	0.02%
2019/07/02	4	40.93	2	40.95	41.15	2	4,833	0.04%
2019/07/01	0	0.00	12	40.65	40.55	-12	4,955	-0.24%
2019/06/28	1	39.65	8	39.67	39.75	-7	4,927	-0.14%
2019/06/27	3	39.70	9	39.72	39.55	-6	4,968	-0.12%
2019/06/26	3	39.27	2	39.20	39.20	1	5,018	0.02%
2019/06/25	78	39.83	0	0.00	39.60	78	5,012	1.56%
2019/06/24	5	40.07	0	0.00	40.25	5	5,065	0.10%
2019/06/21	6	40.77	1	41.60	40.20	5	5,090	0.10%
2019/06/20	7	41.11	0	0.00	41.30	7	5,067	0.14%
2019/06/19	8	40.89	2	40.80	40.65	6	5,066	0.12%
2019/06/18	23	40.57	0	0.00	40.15	23	5,053	0.46%
2019/06/17	16	41.30	1	41.00	40.80	15	5,115	0.29%
2019/06/14	10	40.80	2	40.50	40.60	8	5,118	0.16%
2019/06/13	1	40.10	4	40.55	40.40	-3	5,139	-0.06%
2019/06/12	1	40.10	1	40.15	40.10	0	5,137	0.00%
2019/06/11	6	40.86	9	41.04	40.30	-3	5,115	-0.06%
2019/06/06	5	40.12	0	0.00	39.85	5	5,065	0.10%
2019/06/05	7	40.40	8	40.08	40.05	-1	5,062	-0.02%
2019/06/03	2	39.15	0	0.00	39.45	2	5,079	0.04%
2019/05/31	3	39.70	0	0.00	39.60	3	5,089	0.06%
2019/05/30	7	39.50	5	40.07	39.50	2	5,077	0.04%
2019/05/29	0	0.00	1	38.80	39.25	-1	5,079	-0.02%
2019/05/27	1	38.40	0	0.00	38.40	1	5,090	0.02%
2019/05/24	0	0.00	1	39.00	38.70	-1	5,110	-0.02%
2019/05/23	1	38.30	0	0.00	38.50	1	5,114	0.02%
2019/05/22	1	39.05	0	0.00	39.00	1	5,140	0.02%
2019/05/21	0	0.00	2	38.95	39.40	-2	5,193	-0.04%
2019/05/20	3	38.47	0	0.00	38.30	3	5,362	0.06%
2019/05/16	1	39.85	0	0.00	39.40	1	5,380	0.02%
2019/05/15	0	0.00	2	40.28	40.60	-2	5,386	-0.04%
2019/05/14	6	39.33	0	0.00	39.80	6	5,360	0.11%
2019/05/13	5	40.08	0	0.00	39.90	5	5,335	0.09%
2019/05/10	13	40.84	0	0.00	40.70	13	5,261	0.25%
2019/05/09	2	42.23	0	0.00	41.50	2	5,200	0.04%
2019/05/08	6	42.91	0	0.00	42.35	6	5,119	0.12%
2019/05/07	5	44.66	6	44.22	44.10	-1	5,002	-0.02%
2019/05/06	6	44.56	1	45.00	44.20	5	4,999	0.10%
2019/05/03	8	45.68	3	45.70	45.65	5	5,010	0.10%
2019/05/02	1	45.20	0	0.00	45.35	1	4,974	0.02%
2019/04/30	1	45.05	6	44.73	46.60	-5	4,917	-0.10%
2019/04/29	10	45.44	0	0.00	45.20	10	4,760	0.21%
2019/04/26	7	46.56	4	47.38	46.55	3	4,680	0.06%
2019/04/25	15	47.89	5	48.40	46.95	10	4,559	0.22%
2019/04/24	15	51.28	3	50.60	50.60	12	4,262	0.28%
2019/04/23	2	49.98	8	50.16	51.40	-6	4,141	-0.14%
2019/04/22	5	51.78	0	0.00	50.90	5	4,052	0.12%
2019/04/19	13	53.01	11	53.77	52.30	2	3,967	0.05%
2019/04/18	17	51.90	22	52.65	52.90	-5	3,686	-0.14%
2019/04/17	1	50.40	10	50.00	50.60	-9	3,166	-0.28%
2019/04/16	0	0.00	3	45.90	46.00	-3	2,877	-0.10%
2019/04/11	3	44.85	0	0.00	44.50	3	2,942	0.10%
2019/04/10	10	45.84	0	0.00	45.80	10	2,898	0.35%
2019/04/09	9	46.67	2	47.30	45.75	7	2,871	0.24%
2019/04/08	14	48.82	12	49.05	48.45	2	2,808	0.07%
2019/04/03	3	47.57	12	47.08	47.25	-9	2,703	-0.33%
2019/04/02	1	44.70	1	45.25	44.70	0	2,546	0.00%
2019/04/01	2	44.68	9	45.17	44.70	-7	2,545	-0.28%
2019/03/29	10	44.75	16	44.81	45.10	-6	2,505	-0.24%
2019/03/28	4	43.85	4	43.79	44.10	0	2,478	0.00%
2019/03/27	1	43.85	5	44.12	43.50	-4	2,508	-0.16%
2019/03/26	3	43.68	5	43.44	43.80	-2	2,456	-0.08%
2019/03/25	2	42.70	0	0.00	42.65	2	2,421	0.08%
2019/03/21	2	43.20	1	43.15	43.05	1	2,444	0.04%
2019/03/20	3	43.30	4	43.59	43.55	-1	2,474	-0.04%
2019/03/19	2	42.55	3	42.70	42.65	-1	2,650	-0.04%
2019/03/18	1	41.90	1	41.80	42.00	0	2,716	0.00%
2019/03/14	1	41.10	1	41.40	41.10	0	2,886	0.00%
2019/03/13	7	41.41	0	0.00	41.25	7	2,970	0.24%
2019/03/12	0	0.00	1	41.80	41.60	-1	3,020	-0.03%
2019/03/11	1	41.75	0	0.00	41.30	1	3,118	0.03%
2019/03/08	1	41.00	1	41.15	41.00	0	3,236	0.00%
2019/03/07	4	41.60	0	0.00	41.50	4	3,309	0.12%
2019/03/06	2	42.40	0	0.00	42.30	2	3,336	0.06%
2019/03/05	0	0.00	1	42.30	42.20	-1	3,354	-0.03%
2019/03/04	6	42.28	0	0.00	42.00	6	3,385	0.18%
2019/02/27	1	42.55	0	0.00	42.45	1	3,379	0.03%
2019/02/26	1	43.30	0	0.00	43.25	1	3,381	0.03%
2019/02/25	0	0.00	2	43.55	43.35	-2	3,408	-0.06%
2019/02/22	3	42.88	6	42.85	42.85	-3	3,416	-0.09%
2019/02/21	1	43.10	0	0.00	42.95	1	3,499	0.03%
2019/02/20	1	42.75	0	0.00	43.45	1	3,498	0.03%
2019/02/19	28	43.77	23	43.61	43.15	5	3,520	0.14%
2019/02/18	16	46.61	13	46.66	46.40	3	3,369	0.09%
2019/02/15	2	45.10	0	0.00	45.50	2	3,306	0.06%
2019/02/14	4	45.80	3	46.40	45.50	1	3,305	0.03%
2019/01/30	1	43.95	2	44.03	44.10	-1	3,246	-0.03%
2019/01/29	6	43.71	10	43.38	44.15	-4	3,244	-0.12%
2019/01/25	1	44.10	1	44.10	44.00	0	3,277	0.00%
2019/01/24	1	43.55	2	43.20	44.20	-1	3,246	-0.03%
2019/01/23	0	0.00	3	42.25	42.25	-3	3,197	-0.09%
2019/01/18	3	42.25	1	41.90	42.10	2	3,253	0.06%
2019/01/17	1	41.55	0	0.00	41.50	1	3,268	0.03%
2019/01/14	0	0.00	6	41.95	42.00	-6	3,263	-0.18%
2019/01/11	2	41.93	0	0.00	41.30	2	3,266	0.06%
2019/01/10	15	41.95	15	41.97	42.00	0	3,247	0.00%
2019/01/09	4	42.70	1	43.20	42.65	3	3,235	0.09%
2019/01/08	3	43.12	1	44.00	42.75	2	3,216	0.06%
2019/01/07	10	43.60	12	43.24	43.60	-2	3,175	-0.06%
2019/01/04	0	0.00	2	40.70	40.70	-2	3,153	-0.06%
2019/01/03	3	42.17	0	0.00	41.80	3	3,205	0.09%
2018/12/28	0	0.00	1	43.70	43.60	-1	3,213	-0.03%
2018/12/27	2	43.78	1	43.95	43.15	1	3,309	0.03%
2018/12/26	3	44.30	0	0.00	43.30	3	3,280	0.09%
2018/12/25	1	45.90	0	0.00	45.55	1	3,257	0.03%
2018/12/24	1	45.60	1	46.20	46.45	0	3,351	0.00%
2018/12/21	1	43.50	6	44.45	45.45	-5	3,470	-0.14%
2018/12/20	6	45.07	2	45.50	43.90	4	3,499	0.11%
2018/12/19	2	46.18	0	0.00	45.85	2	3,503	0.06%
2018/12/18	1	46.70	2	46.88	46.65	-1	3,541	-0.03%
2018/12/14	3	46.67	1	47.45	47.00	2	3,898	0.05%
2018/12/13	1	47.10	8	47.93	47.90	-7	3,935	-0.18%
2018/12/12	39	50.32	28	48.81	47.55	11	4,138	0.27%
2018/12/11	3	46.48	5	48.30	49.50	-2	4,085	-0.05%
2018/12/10	3	46.33	0	0.00	45.60	3	3,999	0.08%
2018/12/07	5	48.40	10	49.03	48.40	-5	3,917	-0.13%
2018/12/06	1	47.00	0	0.00	47.00	1	3,817	0.03%
2018/12/05	1	46.45	3	47.48	47.70	-2	3,731	-0.05%
2018/12/04	0	0.00	2	47.70	47.70	-2	3,687	-0.05%
2018/12/03	4	47.48	4	46.60	47.10	0	3,597	0.00%
2018/11/30	0	0.00	3	45.03	45.00	-3	3,481	-0.09%
2018/11/29	1	43.20	2	43.78	43.50	-1	3,399	-0.03%
2018/11/28	1	42.70	0	0.00	42.55	1	3,356	0.03%
2018/11/27	0	0.00	2	42.10	42.20	-2	3,334	-0.06%
2018/11/26	3	41.10	1	41.10	41.10	2	3,295	0.06%
2018/11/22	4	42.59	1	43.60	42.00	3	3,284	0.09%
2018/11/21	7	44.39	11	44.34	43.60	-4	3,266	-0.12%
2018/11/20	11	45.32	3	45.57	44.80	8	3,232	0.25%
2018/11/19	1	43.75	0	0.00	44.35	1	3,141	0.03%
2018/11/16	0	0.00	1	44.40	44.50	-1	3,103	-0.03%
2018/11/15	0	0.00	3	40.50	41.80	-3	3,033	-0.10%
2018/11/14	4	39.49	0	0.00	39.30	4	3,001	0.13%
2018/11/08	4	42.10	4	41.70	41.70	0	3,046	0.00%
2018/11/07	0	0.00	1	41.70	41.70	-1	3,059	-0.03%
2018/11/06	1	41.35	0	0.00	41.35	1	3,103	0.03%
2018/11/02	0	0.00	20	41.05	42.80	-20	3,093	-0.65%
2018/11/01	0	0.00	1	40.50	41.05	-1	3,054	-0.03%
2018/10/31	1	40.00	1	39.95	40.45	0	3,041	0.00%
2018/10/30	20	39.43	0	0.00	39.00	20	3,033	0.66%
2018/10/26	1	39.05	1	39.15	39.95	0	3,105	0.00%
2018/10/25	1	41.35	0	0.00	40.65	1	3,101	0.03%
2018/10/24	1	43.60	0	0.00	42.90	1	3,111	0.03%
2018/10/19	0	0.00	4	43.08	43.55	-4	3,191	-0.13%
2018/10/18	1	43.80	0	0.00	43.85	1	3,207	0.03%
2018/10/17	4	44.70	1	45.05	44.60	3	3,217	0.09%
2018/10/15	1	43.55	7	43.76	43.80	-6	3,196	-0.19%
2018/10/12	8	43.44	2	43.33	43.50	6	3,200	0.19%
2018/10/11	2	42.60	1	43.25	42.60	1	3,196	0.03%
2018/10/09	1	47.50	2	47.25	47.30	-1	3,181	-0.03%
2018/10/08	5	47.88	3	48.15	48.05	2	3,176	0.06%
2018/10/05	12	49.08	0	0.00	48.35	12	3,190	0.38%
2018/10/04	0	0.00	1	52.00	52.20	-1	3,106	-0.03%
2018/10/03	1	52.90	1	52.90	52.20	0	3,098	0.00%
2018/10/02	5	53.84	0	0.00	53.20	5	3,079	0.16%
2018/10/01	15	53.82	15	54.49	54.60	0	2,989	0.00%
2018/09/28	1	52.00	0	0.00	52.00	1	2,940	0.03%
2018/09/27	3	53.23	2	54.10	53.30	1	2,888	0.03%
2018/09/26	4	53.70	4	53.90	53.70	0	2,826	0.00%
2018/09/25	0	0.00	1	54.90	55.10	-1	2,801	-0.04%
2018/09/21	8	55.66	12	55.18	55.70	-4	2,757	-0.15%
2018/09/20	22	57.65	25	57.26	56.10	-3	2,679	-0.11%
2018/09/19	1	56.70	22	55.60	55.70	-21	2,379	-0.88%
2018/09/18	11	55.16	8	55.35	55.70	3	2,297	0.13%
2018/09/17	2	52.85	12	53.04	53.90	-10	2,058	-0.49%
2018/09/12	1	47.85	2	48.13	47.85	-1	1,949	-0.05%
2018/09/10	0	0.00	3	47.25	46.95	-3	2,012	-0.15%
2018/09/07	1	47.90	0	0.00	48.00	1	2,031	0.05%
2018/09/04	0	0.00	1	49.70	50.00	-1	2,070	-0.05%
2018/08/31	1	49.15	0	0.00	49.30	1	2,141	0.05%
2018/08/30	0	0.00	2	49.55	49.40	-2	2,191	-0.09%
2018/08/29	2	49.43	0	0.00	48.80	2	2,216	0.09%
2018/08/28	0	0.00	3	48.77	48.95	-3	2,246	-0.13%
2018/08/27	0	0.00	2	47.68	47.75	-2	2,259	-0.09%
2018/08/24	1	47.50	2	48.00	47.10	-1	2,293	-0.04%
2018/08/23	1	47.50	0	0.00	47.80	1	2,337	0.04%
2018/08/21	2	47.60	1	47.00	47.60	1	2,538	0.04%
2018/08/20	2	47.73	0	0.00	47.00	2	2,737	0.07%
2018/08/16	2	49.20	0	0.00	49.10	2	2,697	0.07%
2018/08/14	1	48.95	0	0.00	49.70	1	2,748	0.04%
2018/08/13	3	50.93	0	0.00	50.30	3	2,743	0.11%
2018/08/10	1	52.60	0	0.00	52.70	1	2,700	0.04%
2018/08/09	5	52.70	0	0.00	52.70	5	2,701	0.19%
2018/08/07	0	0.00	1	52.90	52.80	-1	2,732	-0.04%
2018/08/03	4	52.35	5	52.62	52.50	-1	2,807	-0.04%
2018/08/02	7	52.94	7	51.91	51.90	0	2,798	0.00%
2018/08/01	3	54.70	0	0.00	54.40	3	2,745	0.11%
2018/07/30	0	0.00	1	57.30	56.30	-1	2,768	-0.04%
2018/07/27	1	56.00	0	0.00	56.00	1	2,683	0.04%
2018/07/24	1	54.50	0	0.00	54.80	1	2,612	0.04%
2018/07/19	0	0.00	5	54.80	54.20	-5	2,633	-0.19%
2018/07/18	1	54.30	15	54.47	54.70	-14	2,645	-0.53%
2018/07/13	0	0.00	2	53.60	53.80	-2	2,548	-0.08%
2018/07/12	1	51.50	1	52.20	51.80	0	2,519	0.00%
2018/07/11	3	51.70	1	52.20	51.60	2	2,508	0.08%
2018/07/10	0	0.00	1	52.20	52.20	-1	2,514	-0.04%
2018/07/09	2	51.50	1	51.70	51.50	1	2,516	0.04%
2018/07/06	1	50.40	0	0.00	51.00	1	2,515	0.04%
2018/07/04	1	50.40	0	0.00	50.50	1	2,501	0.04%
2018/07/03	5	50.90	1	51.00	50.50	4	2,503	0.16%
2018/06/29	1	52.10	0	0.00	52.30	1	2,478	0.04%
2018/06/27	10	52.00	0	0.00	51.80	10	2,501	0.40%
2018/06/26	3	51.80	1	51.40	53.30	2	2,492	0.08%
2018/06/25	1	53.70	2	53.35	53.00	-1	2,486	-0.04%
2018/06/22	2	55.55	0	0.00	55.30	2	2,467	0.08%
2018/06/21	7	57.31	1	57.90	56.50	6	2,467	0.24%
2018/06/20	3	56.37	2	56.75	57.20	1	2,440	0.04%
2018/06/14	6	55.58	0	0.00	55.60	6	2,422	0.25%
2018/06/13	2	56.10	3	55.80	55.70	-1	2,473	-0.04%
2018/06/12	5	56.40	0	0.00	56.40	5	2,522	0.20%
2018/06/11	5	58.26	4	57.55	57.70	1	2,603	0.04%
2018/06/08	3	59.20	5	58.22	57.80	-2	2,846	-0.07%
2018/06/07	1	58.90	2	59.70	59.00	-1	2,888	-0.03%
2018/06/05	2	58.80	0	0.00	58.70	2	3,322	0.06%
2018/06/04	2	58.90	2	59.00	58.80	0	3,278	0.00%
2018/06/01	1	57.10	1	58.50	59.00	0	3,255	0.00%
2018/05/31	3	58.27	0	0.00	57.50	3	3,234	0.09%
2018/05/30	1	61.30	0	0.00	58.50	1	3,228	0.03%
2018/05/29	4	59.45	1	60.50	59.60	3	3,124	0.10%
2018/05/28	9	58.99	39	59.90	60.00	-30	3,067	-0.98%
2018/05/25	0	0.00	1	56.00	55.70	-1	2,870	-0.03%
2018/05/23	1	55.60	1	56.00	55.50	0	2,931	0.00%
2018/05/22	0	0.00	3	56.07	56.60	-3	2,916	-0.10%
2018/05/21	3	54.50	0	0.00	55.60	3	2,864	0.10%
2018/05/18	1	54.00	1	54.30	54.20	0	2,853	0.00%
2018/05/14	0	0.00	2	55.30	56.60	-2	2,943	-0.07%
2018/05/11	0	0.00	1	56.10	55.70	-1	2,958	-0.03%
2018/05/10	0	0.00	1	54.60	54.20	-1	2,906	-0.03%
2018/05/09	2	54.30	0	0.00	54.10	2	2,922	0.07%
2018/05/08	0	0.00	1	53.80	55.30	-1	2,959	-0.03%
2018/05/03	1	50.30	0	0.00	50.40	1	3,005	0.03%
2018/05/02	0	0.00	1	50.00	50.30	-1	3,022	-0.03%
2018/04/30	0	0.00	1	49.10	49.10	-1	3,059	-0.03%
2018/04/25	3	50.93	2	50.80	50.40	1	3,064	0.03%
2018/04/24	1	50.10	2	50.45	50.10	-1	3,060	-0.03%
2018/04/19	0	0.00	1	54.60	54.30	-1	3,135	-0.03%
2018/04/18	0	0.00	3	53.20	53.20	-3	3,149	-0.10%
2018/04/17	0	0.00	1	52.00	52.10	-1	3,175	-0.03%
2018/04/16	1	52.20	7	52.36	52.20	-6	3,275	-0.18%
2018/04/13	2	53.40	5	53.12	53.10	-3	3,345	-0.09%
2018/04/12	0	0.00	10	53.68	53.60	-10	3,390	-0.29%
2018/04/11	0	0.00	4	54.05	54.00	-4	3,420	-0.12%
2018/04/10	5	54.62	4	54.10	54.00	1	3,455	0.03%
2018/04/09	0	0.00	1	55.30	55.00	-1	3,452	-0.03%
2018/04/03	1	53.80	5	53.82	54.30	-4	3,478	-0.11%
2018/04/02	1	54.60	0	0.00	54.60	1	3,484	0.03%
2018/03/31	10	57.10	2	55.80	55.80	8	3,507	0.23%
2018/03/30	0	0.00	3	56.20	56.20	-3	3,658	-0.08%
2018/03/28	1	56.10	2	56.25	56.00	-1	3,722	-0.03%
2018/03/27	6	55.43	1	56.10	55.60	5	3,708	0.13%
2018/03/23	0	0.00	1	54.10	54.10	-1	3,765	-0.03%
2018/03/22	4	56.50	8	55.59	55.40	-4	3,776	-0.11%
2018/03/21	8	57.29	4	57.03	56.80	4	3,781	0.11%
2018/03/20	1	56.40	1	56.50	56.40	0	3,774	0.00%
2018/03/19	2	56.60	3	56.43	57.30	-1	3,837	-0.03%
2018/03/16	1	56.60	0	0.00	56.10	1	3,883	0.03%
2018/03/15	3	56.90	5	57.16	57.70	-2	3,907	-0.05%
2018/03/14	12	56.38	17	57.19	57.10	-5	3,863	-0.13%
2018/03/13	2	54.45	8	54.56	54.30	-6	3,681	-0.16%
2018/03/12	12	55.50	27	55.39	54.80	-15	3,709	-0.40%
2018/03/09	12	53.40	15	54.13	55.00	-3	3,552	-0.08%
2018/03/08	0	0.00	10	50.06	50.00	-10	3,498	-0.29%
2018/03/06	0	0.00	2	50.20	50.20	-2	3,825	-0.05%
2018/03/05	8	50.63	0	0.00	49.50	8	3,854	0.21%
2018/03/02	0	0.00	2	52.10	52.10	-2	3,849	-0.05%
2018/03/01	0	0.00	5	51.74	51.70	-5	3,840	-0.13%
2018/02/27	2	51.20	5	50.80	50.90	-3	3,842	-0.08%
2018/02/26	3	50.73	4	51.05	50.90	-1	3,916	-0.03%
2018/02/23	0	0.00	2	51.40	51.30	-2	3,969	-0.05%
2018/02/22	0	0.00	1	49.50	49.55	-1	3,993	-0.03%
2018/02/21	1	49.00	14	47.97	49.10	-13	4,013	-0.32%
2018/02/12	5	47.15	4	47.00	46.90	1	4,002	0.02%
2018/02/09	2	45.95	0	0.00	46.65	2	4,011	0.05%
2018/02/08	5	48.44	0	0.00	47.65	5	4,013	0.12%
2018/02/07	13	48.39	12	48.93	48.60	1	4,031	0.02%
2018/02/06	2	48.23	14	47.31	46.05	-12	4,040	-0.30%
2018/02/05	4	49.04	44	48.52	49.80	-40	3,986	-1.00%
2018/02/02	2	49.80	3	49.93	49.85	-1	3,972	-0.03%
2018/02/01	3	50.37	0	0.00	50.10	3	3,970	0.08%
2018/01/31	19	50.85	0.2	51.00	50.40	18.8	3,969	0.47%
2018/01/30	12	51.65	4	51.75	52.40	8	3,977	0.20%
2018/01/29	12	52.47	3	51.80	51.80	9	3,890	0.23%
2018/01/26	17	53.12	1	52.90	52.90	16	3,898	0.41%
2018/01/25	2	53.40	0	0.00	53.00	2	3,926	0.05%
2018/01/24	4	53.83	4	52.83	53.50	0	3,999	0.00%
2018/01/23	0	0.00	1	52.80	52.30	-1	4,094	-0.02%
2018/01/19	0	0.00	2	52.20	52.10	-2	4,146	-0.05%
2018/01/18	0	0.00	2	52.40	52.60	-2	4,144	-0.05%
2018/01/17	2	51.20	1	51.90	51.90	1	4,129	0.02%
2018/01/15	0	0.00	4	50.93	51.30	-4	4,079	-0.10%
2018/01/12	5	50.38	5	50.98	50.90	0	4,089	0.00%
2018/01/11	2	50.03	0	0.00	49.80	2	4,086	0.05%
2018/01/10	4	50.20	1	50.60	50.60	3	4,192	0.07%
2018/01/09	13	52.52	0	0.00	51.70	13	4,129	0.31%
2018/01/08	5	54.10	5	54.08	54.00	0	4,071	0.00%
2018/01/05	2	55.65	0	0.00	55.50	2	4,063	0.05%
2018/01/04	3	55.97	4	56.00	56.40	-1	4,033	-0.02%
2018/01/03	10	55.40	5	55.30	55.40	5	4,027	0.12%
2018/01/02	1	54.80	8	55.09	54.80	-7	4,018	-0.17%

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

富邦-陽明券商分點個股進出
富邦-陽明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

富邦-陽明 券商分點個股進出 富邦-陽明 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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析