景碩 (3189)-元大-南投券商分點個股進出

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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/04/26	0	0.00	2	97.05	97.00	-2	3,299	-0.06%
2024/04/23	1	95.60	0.1	95.46	95.30	1	3,317	0.03%
2024/04/22	0	94.40	1.1	94.20	94.50	-1	3,319	-0.03%
2024/04/19	4.3	94.17	4	93.70	94.00	0.3	3,302	0.01%
2024/04/18	1	96.10	1	95.82	95.80	0	3,262	0.00%
2024/04/17	1	96.60	1	97.30	97.50	0	3,248	0.00%
2024/04/16	1.1	96.05	1	96.20	96.00	0.1	3,277	0.00%
2024/04/15	2	97.45	2	97.85	97.20	0	3,263	0.00%
2024/04/12	9.3	98.47	3	98.23	97.80	6.3	3,248	0.19%
2024/04/11	0	0.00	6	100.00	101.00	-6	3,219	-0.19%
2024/04/10	2	100.75	2	100.75	99.70	0	3,225	0.00%
2024/04/09	10.1	100.20	0	0.00	101.00	10.1	3,217	0.31%
2024/04/08	3	99.80	0	0.00	101.00	3	3,226	0.09%
2024/04/02	5.1	102.01	16	103.00	103.00	-11	3,189	-0.34%
2024/04/01	1.2	101.92	2	101.50	101.50	-0.8	3,171	-0.03%
2024/03/29	0	0.00	2	99.20	98.70	-2	3,152	-0.06%
2024/03/28	0.1	99.27	1	99.20	98.90	-0.9	3,145	-0.03%
2024/03/27	0	98.50	1	99.40	99.40	-1	3,142	-0.03%
2024/03/26	2	100.00	0.3	100.50	99.70	1.7	3,197	0.05%
2024/03/25	0.1	102.00	0	0.00	101.00	0.1	3,265	0.00%
2024/03/22	2	102.00	2.1	101.49	101.50	0	3,343	0.00%
2024/03/21	14.1	102.32	2	102.75	101.50	12.1	3,434	0.35%
2024/03/20	4	102.00	27.1	102.44	103.00	-23.1	3,478	-0.66%
2024/03/19	13.3	99.42	7	99.49	99.30	6.3	3,381	0.18%
2024/03/18	1	98.30	39	95.75	98.00	-38	3,289	-1.16%
2024/03/15	13.2	92.89	3	93.13	92.10	10.2	3,205	0.32%
2024/03/14	3	94.70	1	94.40	94.40	2	3,154	0.06%
2024/03/13	15	95.76	0	0.00	94.80	15	3,147	0.48%
2024/03/12	17	97.50	2	98.20	96.70	15	3,150	0.48%
2024/03/11	1	98.40	2	98.65	98.20	-1	3,156	-0.03%
2024/03/08	0.3	97.22	3	97.20	97.00	-2.8	3,218	-0.09%
2024/03/07	1.3	94.06	3	94.33	93.80	-1.8	3,206	-0.05%
2024/03/06	3	95.40	2	96.30	95.10	1	3,222	0.03%
2024/03/05	7.2	96.45	0	0.00	96.20	7.2	3,234	0.22%
2024/03/04	4	96.85	1	97.40	96.80	3	3,272	0.09%
2024/03/01	0	0.00	6	97.72	96.90	-6	3,278	-0.18%
2024/02/29	0	96.90	0	0.00	96.70	0	3,317	0.00%
2024/02/27	6.1	96.36	2	96.55	96.20	4.1	3,302	0.12%
2024/02/26	3	99.54	0	0.00	99.20	3	3,266	0.09%
2024/02/23	2	100.00	0	0.00	98.80	2	3,289	0.06%
2024/02/22	0	0.00	0	101.50	100.50	0	3,360	0.00%
2024/02/21	2.1	101.76	0	0.00	101.50	2.1	3,360	0.06%
2024/02/20	3.2	102.38	0	103.50	102.00	3.2	3,383	0.09%
2024/02/19	7	105.50	3	105.33	104.00	4	3,367	0.12%
2024/02/16	0	0.00	2	102.50	102.00	-2	3,341	-0.06%
2024/02/15	2	100.00	2	101.00	101.00	0	3,344	0.00%
2024/02/05	2	100.50	0	101.50	101.00	2	3,353	0.06%
2024/02/02	1	102.50	4	102.75	102.50	-3	3,370	-0.09%
2024/02/01	0	0.00	1	100.00	100.50	-1	3,348	-0.03%
2024/01/31	6	100.92	5	101.30	100.50	1	3,349	0.03%
2024/01/30	4	104.00	16.1	105.66	103.50	-12.1	3,341	-0.36%
2024/01/29	22	101.95	15.2	101.57	101.50	6.8	3,102	0.22%
2024/01/26	1	101.00	0	0.00	100.00	1	3,122	0.03%
2024/01/25	0.1	101.00	0	0.00	101.00	0.1	3,144	0.00%
2024/01/24	14	101.86	15	100.57	100.50	-1	3,168	-0.03%
2024/01/23	11.1	101.50	14	101.46	101.50	-2.9	3,285	-0.09%
2024/01/22	0	99.90	8.5	99.97	100.00	-8.5	3,233	-0.26%
2024/01/19	0	97.50	0.5	97.70	98.40	-0.5	3,225	-0.01%
2024/01/18	0.1	95.93	0	0.00	95.70	0.1	3,263	0.00%
2024/01/17	1	96.50	1.3	97.73	96.00	-0.3	3,291	-0.01%
2024/01/16	4	96.80	0.2	97.10	97.90	3.8	3,285	0.12%
2024/01/15	2	96.65	0.6	97.42	97.10	1.4	3,278	0.04%
2024/01/12	0.1	95.70	5	96.10	95.70	-5	3,286	-0.15%
2024/01/11	2	96.60	0	0.00	96.20	2	3,289	0.06%
2024/01/10	4.1	96.18	0	0.00	96.40	4.1	3,311	0.12%
2024/01/09	4	98.40	4	99.60	98.60	0	3,279	0.00%
2024/01/08	1	99.30	0	0.00	97.80	1	3,279	0.03%
2024/01/04	2.1	97.22	0	0.00	97.70	2.1	3,316	0.06%
2024/01/03	0.1	98.20	0	0.00	97.80	0.1	3,327	0.00%
2024/01/02	2.1	98.85	0	0.00	98.20	2.1	3,316	0.06%
2023/12/29	1	99.00	0	0.00	99.70	1	3,300	0.03%
2023/12/28	0.1	99.50	1	99.30	99.50	-1	3,302	-0.03%
2023/12/27	1	99.50	1	99.50	99.60	0	3,320	0.00%
2023/12/26	0.1	100.50	2	100.00	100.50	-2	3,327	-0.06%
2023/12/25	3	99.20	3	100.50	100.00	0	3,355	0.00%
2023/12/22	3.1	99.05	0	0.00	99.10	3.1	3,356	0.09%
2023/12/21	1	99.50	2.1	99.89	99.60	-1.1	3,369	-0.03%
2023/12/20	5	99.30	5	99.70	98.70	0	3,275	0.00%
2023/12/19	1	97.00	8	97.95	98.30	-7	3,213	-0.22%
2023/12/18	8.1	98.66	0	98.50	97.70	8.1	3,130	0.26%
2023/12/15	2	102.00	21	102.21	101.50	-19	3,048	-0.62%
2023/12/14	2	101.50	7	101.64	102.00	-5	2,953	-0.17%
2023/12/13	2	102.25	0	0.00	102.00	2	2,959	0.07%
2023/12/12	1	104.00	2	104.25	103.50	-1	3,017	-0.03%
2023/12/11	1	103.50	2	103.25	103.00	-1	3,041	-0.03%
2023/12/08	0	0.00	1	103.50	102.50	-1	3,048	-0.03%
2023/12/07	0	0.00	10	103.15	101.50	-10	3,059	-0.33%
2023/12/06	16	102.66	5.1	103.02	101.50	10.9	3,040	0.36%
2023/12/05	1	102.01	9	103.67	104.50	-8	2,998	-0.27%
2023/12/04	4	99.20	6.9	101.75	102.50	-2.9	2,940	-0.10%
2023/12/01	0	0.00	2.4	99.40	100.50	-2.4	2,932	-0.08%
2023/11/30	2.2	98.27	1	98.90	98.90	1.2	2,907	0.04%
2023/11/29	6	98.30	2.3	99.10	99.30	3.7	2,894	0.13%
2023/11/28	1	96.60	0	0.00	98.00	1	2,858	0.03%
2023/11/27	4	97.23	3	97.33	96.40	1	2,838	0.04%
2023/11/24	0	0.00	0.5	97.60	97.70	-0.5	2,792	-0.02%
2023/11/23	1	96.90	1	97.60	96.90	0	2,815	0.00%
2023/11/22	2	96.85	0	0.00	96.80	2	2,807	0.07%
2023/11/21	2	98.85	15	99.21	98.40	-13	2,789	-0.47%
2023/11/20	6	96.65	1	97.20	97.20	5	2,716	0.18%
2023/11/17	3	96.80	3	97.50	96.50	0	2,715	0.00%
2023/11/16	2	96.40	1	96.60	96.80	1	2,681	0.04%
2023/11/15	2	95.75	1	96.20	96.20	1	2,676	0.04%
2023/11/14	2	94.85	2	94.95	94.90	0	2,653	0.00%
2023/11/13	0	0.00	6	95.78	95.60	-6	2,651	-0.23%
2023/11/10	5	93.48	2	92.75	92.90	3	2,632	0.11%
2023/11/08	1	96.10	1	95.40	95.40	0	2,662	0.00%
2023/11/07	14	96.00	0	0.00	95.50	14	2,646	0.53%
2023/11/06	9	97.86	12	97.68	97.80	-3	2,627	-0.11%
2023/11/03	0	0.00	2	97.90	98.70	-2	2,610	-0.08%
2023/11/02	3	96.47	2	96.75	96.50	1	2,579	0.04%
2023/11/01	1	95.50	0	0.00	96.00	1	2,564	0.04%
2023/10/31	26.3	94.51	6	94.52	94.80	20.3	2,548	0.80%
2023/10/30	3	94.80	4	94.33	94.20	-1	2,556	-0.04%
2023/10/27	9	97.18	9	95.81	95.10	0	2,675	0.00%
2023/10/26	3	95.00	3.1	95.97	96.20	-0.1	2,731	0.00%
2023/10/25	8.5	99.02	1	98.10	97.70	7.5	2,717	0.28%
2023/10/24	2	100.70	0	0.00	99.90	2	2,780	0.07%
2023/10/23	4	101.50	2	101.50	101.00	2	2,819	0.07%
2023/10/20	2	100.50	0	0.00	101.00	2	2,879	0.07%
2023/10/19	2	101.25	0	0.00	101.50	2	2,931	0.07%
2023/10/17	2	102.75	1	103.00	102.00	1	3,050	0.03%
2023/10/16	1	101.00	0	0.00	101.50	1	3,354	0.03%
2023/10/13	4.3	103.00	1	102.50	103.00	3.3	3,733	0.09%
2023/10/12	1	104.00	0	0.00	105.50	1	3,766	0.03%
2023/10/11	1	106.50	0	0.00	105.00	1	3,821	0.03%
2023/10/06	1	107.50	0	0.00	107.50	1	3,975	0.03%
2023/10/04	1	105.00	1	107.50	107.00	0	4,141	0.00%
2023/10/03	1	107.00	0	0.00	106.50	1	4,150	0.02%
2023/10/02	2	108.50	1	108.00	108.00	1	4,173	0.02%
2023/09/28	0	0.00	2	107.75	108.50	-2	4,182	-0.05%
2023/09/27	1	105.00	1	105.00	105.00	0	4,198	0.00%
2023/09/26	1	107.50	2	107.25	105.50	-1	4,207	-0.02%
2023/09/22	3	108.00	3	109.50	109.50	0	4,227	0.00%
2023/09/21	1	109.50	0	0.00	110.50	1	4,203	0.02%
2023/09/20	3	110.83	0	0.00	110.50	3	4,210	0.07%
2023/09/19	10	114.00	10	113.00	113.00	0	4,184	0.00%
2023/09/18	13	113.92	17	113.35	113.50	-4	4,212	-0.09%
2023/09/15	2	112.25	11	112.64	113.50	-9	4,225	-0.21%
2023/09/14	1	112.50	2	111.50	111.50	-1	4,173	-0.02%
2023/09/13	5	110.60	2	110.25	110.00	3	4,150	0.07%
2023/09/12	2	110.00	2.6	109.81	109.50	-0.6	4,155	-0.01%
2023/09/11	0	0.00	1	108.50	108.50	-1	4,186	-0.02%
2023/09/07	1	108.00	0	0.00	108.50	1	4,262	0.02%
2023/09/06	7	110.57	2	110.50	110.00	5	4,251	0.12%
2023/09/05	1	108.50	1	109.00	109.00	0	4,240	0.00%
2023/09/01	0.1	107.00	3	106.67	107.00	-2.9	4,337	-0.07%
2023/08/29	3.8	105.76	5	104.40	106.00	-1.2	4,587	-0.03%
2023/08/28	3	102.50	3	103.50	102.50	0	4,584	0.00%
2023/08/25	3	102.50	1	103.50	101.50	2	4,632	0.04%
2023/08/24	1	104.50	1	104.00	105.00	0	4,670	0.00%
2023/08/23	1	102.50	1	103.00	103.00	0	4,823	0.00%
2023/08/21	1	102.00	0	0.00	102.00	1	5,160	0.02%
2023/08/14	5	100.80	7	100.43	101.00	-2	5,294	-0.04%
2023/08/10	1.1	104.55	1	104.50	104.50	0.1	5,294	0.00%
2023/08/08	1	106.50	1	106.50	106.00	0	5,285	0.00%
2023/08/04	2.2	107.55	1	108.50	108.50	1.2	5,292	0.02%
2023/08/02	6	108.92	15	110.27	108.50	-9	5,317	-0.17%
2023/08/01	7	108.43	9	108.44	107.00	-2	5,279	-0.04%
2023/07/31	11	105.41	0	0.00	103.50	11	5,192	0.21%
2023/07/28	1	106.50	2	106.00	106.50	-1	5,139	-0.02%
2023/07/27	16.1	107.09	0	0.00	106.50	16.1	5,160	0.31%
2023/07/26	13	109.08	0	0.00	109.00	13	5,209	0.25%
2023/07/25	2	111.50	13	112.50	110.00	-11	5,305	-0.21%
2023/07/21	7.1	110.01	0	110.00	110.00	7	5,361	0.13%
2023/07/20	6	113.00	1	114.00	112.50	5	5,399	0.09%
2023/07/19	22	117.05	6.1	114.82	113.50	15.9	5,363	0.30%
2023/07/18	11.1	118.83	19	117.58	120.50	-7.9	5,106	-0.15%
2023/07/17	6	113.08	15	113.10	113.50	-9	4,771	-0.19%
2023/07/14	2.1	111.54	26	112.08	111.50	-23.9	4,833	-0.50%
2023/07/13	9	110.33	14.2	111.09	110.00	-5.2	4,768	-0.11%
2023/07/12	24	113.06	2	113.00	113.50	22	4,617	0.48%
2023/07/11	5	115.70	0	0.00	115.50	5	4,515	0.11%
2023/07/10	2	115.00	2	115.50	115.50	0	4,496	0.00%
2023/07/07	1	115.00	1	115.50	115.50	0	4,487	0.00%
2023/07/06	2	116.50	1	116.50	117.00	1	4,488	0.02%
2023/07/05	1	118.50	0.2	118.00	117.00	0.8	4,484	0.02%
2023/07/04	6	115.92	4	117.00	117.00	2	4,497	0.04%
2023/07/03	1	116.50	12	117.00	117.00	-11	4,518	-0.24%
2023/06/30	3	116.33	2	116.00	116.50	1	4,545	0.02%
2023/06/29	1	114.00	3	114.67	115.00	-2	4,603	-0.04%
2023/06/28	5.2	113.03	1	112.00	112.00	4.2	4,609	0.09%
2023/06/27	0.2	114.00	0.1	115.50	113.50	0.1	4,635	0.00%
2023/06/26	0	0.00	0	116.00	116.50	0	4,656	0.00%
2023/06/21	3	115.50	4	115.63	115.50	-1	4,835	-0.02%
2023/06/20	6.1	115.27	12	116.17	116.50	-5.9	4,878	-0.12%
2023/06/19	8	114.81	2	116.00	114.50	6	5,026	0.12%
2023/06/16	3	115.17	0	0.00	115.00	3	5,101	0.06%
2023/06/15	1.2	117.58	2	118.00	116.50	-0.8	5,109	-0.02%
2023/06/14	2	116.00	8	116.50	117.00	-6	5,097	-0.12%
2023/06/13	0.2	114.50	4	114.75	115.00	-3.8	5,123	-0.07%
2023/06/12	4	111.63	14	112.93	113.50	-10	5,181	-0.19%
2023/06/09	1	111.00	0.1	112.50	112.00	0.9	5,216	0.02%
2023/06/08	8	112.44	21	112.50	111.50	-13	5,251	-0.25%
2023/06/07	8	115.75	2.1	116.05	116.00	5.9	5,260	0.11%
2023/06/06	2	117.50	1	118.00	117.50	1	5,269	0.02%
2023/06/05	1.2	117.09	4.2	118.98	119.00	-2.9	5,305	-0.06%
2023/06/02	4	118.50	18.1	119.00	118.00	-14	5,298	-0.27%
2023/06/01	1	115.50	3	116.50	116.50	-2	5,261	-0.04%
2023/05/31	4	116.25	3	116.83	116.50	1	5,425	0.02%
2023/05/30	30	116.02	4.4	116.50	115.50	25.6	5,456	0.47%
2023/05/29	8.1	117.06	9	118.67	116.00	-1	5,453	-0.02%
2023/05/26	5.4	114.82	13	115.54	115.50	-7.6	5,331	-0.14%
2023/05/25	10.1	113.41	13.1	113.26	112.00	-3.1	5,240	-0.06%
2023/05/24	3	111.17	0.1	111.00	111.00	2.9	5,096	0.06%
2023/05/23	2	112.50	8	112.75	112.50	-6	5,155	-0.12%
2023/05/22	1	109.50	0	0.00	111.00	1	5,175	0.02%
2023/05/19	3	111.00	4	112.00	110.50	-1	5,241	-0.02%
2023/05/18	0	0.00	2	111.50	112.00	-2	5,344	-0.04%
2023/05/17	0	0.00	2	108.75	109.50	-2	5,421	-0.04%
2023/05/16	2	108.50	3	108.50	108.00	-1	5,506	-0.02%
2023/05/15	1	106.50	1	106.50	106.50	0	5,544	0.00%
2023/05/12	1	109.50	1	109.50	109.00	0	5,573	0.00%
2023/05/11	2.1	110.76	1	110.00	109.50	1.1	5,615	0.02%
2023/05/10	1	110.50	0	0.00	110.00	1	5,636	0.02%
2023/05/09	0.1	111.50	0	0.00	111.00	0.1	5,678	0.00%
2023/05/08	4	111.25	3	112.67	111.00	1	5,818	0.02%
2023/05/03	0	0.00	6	106.92	107.00	-6	6,126	-0.10%
2023/05/02	2	107.50	2	107.25	106.50	0	6,160	0.00%
2023/04/28	2	111.00	11	110.68	110.50	-9	6,142	-0.15%
2023/04/27	2	107.25	5	109.50	107.50	-3	6,023	-0.05%
2023/04/26	1	109.00	8	108.00	109.50	-7	6,040	-0.12%
2023/04/25	11	104.59	2	103.00	104.50	9	6,022	0.15%
2023/04/24	1	107.00	1	108.00	108.50	0	5,935	0.00%
2023/04/21	2	109.25	0	0.00	107.50	2	5,962	0.03%
2023/04/20	6	108.33	5	107.50	107.50	1	5,966	0.02%
2023/04/19	6	108.67	7.8	108.61	108.50	-1.8	6,045	-0.03%
2023/04/18	2	112.75	2	113.00	112.50	0	6,016	0.00%
2023/04/17	1	113.00	3	113.17	113.50	-2	6,085	-0.03%
2023/04/14	2.3	113.78	0	0.00	113.50	2.3	6,137	0.04%
2023/04/13	5.4	113.82	3	114.17	113.50	2.4	6,169	0.04%
2023/04/12	5	114.80	1	114.50	115.00	4	6,195	0.06%
2023/04/11	0.1	115.50	4	115.25	115.50	-3.9	6,252	-0.06%
2023/04/07	8	114.13	3	114.67	114.00	5	6,313	0.08%
2023/04/06	4	115.50	4	115.13	116.00	0	6,292	0.00%
2023/03/31	3	116.17	5.1	118.49	116.00	-2.1	6,397	-0.03%
2023/03/30	2.1	116.99	8	116.50	116.00	-6	6,554	-0.09%
2023/03/29	3	113.83	0	0.00	114.00	3	6,798	0.04%
2023/03/28	4	113.75	3	115.17	113.00	1	7,272	0.01%
2023/03/27	5	117.00	13	116.92	115.50	-8	7,392	-0.11%
2023/03/24	19	118.05	15	119.87	117.00	4	7,644	0.05%
2023/03/23	7	118.07	16	118.44	119.00	-9	7,473	-0.12%
2023/03/22	10.9	118.03	18.2	118.39	117.50	-7.3	7,466	-0.10%
2023/03/21	0.2	117.50	2	117.25	117.00	-1.8	7,428	-0.02%
2023/03/20	0	0.00	2	116.00	116.00	-2	7,431	-0.03%
2023/03/17	0	0.00	4	115.75	116.00	-4	7,633	-0.05%
2023/03/16	4	115.50	2.1	114.03	113.50	1.9	7,892	0.02%
2023/03/15	6.1	114.75	3	115.00	115.00	3.1	8,401	0.04%
2023/03/14	0	113.00	3	113.50	113.50	-3	8,566	-0.03%
2023/03/13	12	112.58	1	114.00	114.00	11	8,944	0.12%
2023/03/10	4	114.38	4.2	114.32	113.00	-0.2	9,091	0.00%
2023/03/09	6	117.08	5	116.40	115.50	1	9,511	0.01%
2023/03/08	2	117.00	1	116.50	116.50	1	9,555	0.01%
2023/03/07	6.1	115.58	5.1	115.60	115.50	0.9	9,625	0.01%
2023/03/06	6	118.00	6	118.08	118.00	0	9,665	0.00%
2023/03/03	3.1	116.32	6.2	115.91	116.50	-3.1	9,774	-0.03%
2023/03/02	3	111.33	2	113.00	113.00	1	9,703	0.01%
2023/03/01	4	110.63	6	110.75	111.50	-2	9,719	-0.02%
2023/02/24	2	109.00	1	108.50	108.50	1	9,782	0.01%
2023/02/23	1	109.00	3.1	109.68	110.50	-2.1	9,857	-0.02%
2023/02/22	4.1	108.63	4	109.00	108.50	0.1	10,099	0.00%
2023/02/21	4.1	110.38	5	109.90	111.00	-0.9	10,281	-0.01%
2023/02/20	1	110.00	2	109.75	109.00	-1	10,426	-0.01%
2023/02/17	7	109.50	1.1	109.55	110.00	5.9	10,640	0.06%
2023/02/16	3.1	111.02	1	111.50	111.50	2.1	10,961	0.02%
2023/02/15	6.2	110.85	6	110.41	111.50	0.2	11,501	0.00%
2023/02/14	11.1	107.61	14	108.50	109.00	-2.9	11,654	-0.02%
2023/02/13	8	105.69	2	105.25	105.00	6	12,340	0.05%
2023/02/10	3	107.83	5.4	107.41	107.00	-2.4	12,731	-0.02%
2023/02/09	2	109.50	1	110.00	109.00	1	12,945	0.01%
2023/02/08	2	110.25	2	110.25	110.00	0	13,163	0.00%
2023/02/07	1	109.01	4.1	108.90	109.50	-3.1	13,350	-0.02%
2023/02/06	4	108.50	6.4	108.84	108.50	-2.4	13,602	-0.02%
2023/02/03	7	115.86	9	117.00	115.00	-2	13,644	-0.01%
2023/02/02	11	118.73	7	118.50	119.00	4	13,761	0.03%
2023/02/01	5	116.30	7	116.57	117.00	-2	13,847	-0.01%
2023/01/31	9	111.56	7	112.29	112.50	2	13,907	0.01%
2023/01/30	1.8	110.82	7	111.79	111.50	-5.2	14,327	-0.04%
2023/01/17	2.1	107.79	1	108.00	108.00	1.1	14,615	0.01%
2023/01/16	1	106.50	4	108.00	108.50	-3	15,173	-0.02%
2023/01/13	2	107.25	21	107.90	105.50	-19	15,301	-0.12%
2023/01/12	0	0.00	1	107.50	106.00	-1	15,474	-0.01%
2023/01/10	4	106.25	3	106.33	106.50	1	16,253	0.01%
2023/01/09	27	107.78	6	107.25	107.50	21	16,589	0.13%
2023/01/06	1	107.00	0	0.00	106.50	1	16,673	0.01%
2023/01/05	4	102.88	3	102.33	102.50	1	16,733	0.01%
2023/01/04	5	103.50	2	104.25	103.00	3	16,804	0.02%
2023/01/03	5	103.70	1	106.00	106.00	4	16,887	0.02%
2022/12/30	1	106.00	3	105.83	104.50	-2	17,066	-0.01%
2022/12/29	2	104.50	2	104.75	106.00	0	17,146	0.00%
2022/12/28	2	106.75	2	105.00	104.50	0	17,392	0.00%
2022/12/27	4	107.25	1	107.50	107.50	3	17,562	0.02%
2022/12/26	3	106.33	4	106.00	106.00	-1	17,621	-0.01%
2022/12/23	3	105.67	3	107.33	107.00	0	17,780	0.00%
2022/12/22	15	106.90	3	106.67	107.00	12	17,871	0.07%
2022/12/21	6	106.25	6	106.08	106.50	0	17,832	0.00%
2022/12/20	10	107.80	23	107.48	109.50	-13	17,695	-0.07%
2022/12/19	23	112.96	3	112.50	112.00	20	17,412	0.11%
2022/12/16	22	112.80	7	112.57	112.00	15	17,414	0.09%
2022/12/15	1	117.00	1	118.00	118.00	0	17,256	0.00%
2022/12/14	8	116.63	1	117.00	116.50	7	17,352	0.04%
2022/12/13	8	115.25	12	114.58	115.00	-4	17,372	-0.02%
2022/12/12	2	116.75	2	117.00	117.00	0	17,320	0.00%
2022/12/09	11	117.77	10	117.50	117.50	1	17,309	0.01%
2022/12/08	11.1	118.60	31	118.84	120.00	-19.9	17,160	-0.12%
2022/12/07	35.3	124.19	26.1	122.74	121.50	9.2	17,051	0.05%
2022/12/06	11.5	136.39	5	135.60	134.50	6.5	16,598	0.04%
2022/12/05	11	137.77	20.6	138.68	138.50	-9.5	16,437	-0.06%
2022/12/02	11.1	132.09	9	132.61	133.00	2.1	16,119	0.01%
2022/12/01	14	129.36	29.1	129.62	130.50	-15.1	16,148	-0.09%
2022/11/30	31	121.31	5	122.10	122.50	26	15,750	0.17%
2022/11/29	13	120.85	6	120.50	121.00	7	15,778	0.04%
2022/11/28	7	121.50	3	121.83	122.00	4	15,889	0.03%
2022/11/25	3	121.83	2	121.25	120.50	1	16,141	0.01%
2022/11/24	2	119.50	14	118.29	120.00	-12	15,990	-0.08%
2022/11/23	8	118.50	6	117.58	117.50	2	15,932	0.01%
2022/11/22	6	117.08	7	117.43	118.00	-1	15,953	-0.01%
2022/11/21	12	117.50	2	117.50	117.00	10	15,944	0.06%
2022/11/18	11	118.86	8	115.94	116.00	3	15,912	0.02%
2022/11/17	17.1	120.29	14	119.89	120.00	3.1	15,766	0.02%
2022/11/16	8	121.63	9	121.89	121.50	-1	15,764	-0.01%
2022/11/15	24	118.40	27	120.43	121.50	-3	15,744	-0.02%
2022/11/14	7	121.00	24	120.08	119.00	-17	15,626	-0.11%
2022/11/11	17	121.97	29.1	121.62	119.50	-12.1	15,359	-0.08%
2022/11/10	9	112.22	8	112.06	113.00	1	14,764	0.01%
2022/11/09	7.5	111.87	39.1	112.28	113.50	-31.6	14,573	-0.22%
2022/11/08	5.1	106.61	8	107.00	106.50	-2.9	14,070	-0.02%
2022/11/07	10	102.90	4	103.88	104.00	6	13,845	0.04%
2022/11/04	17	104.38	6	104.33	105.00	11	13,717	0.08%
2022/11/03	20	106.05	1	106.00	106.50	19	13,615	0.14%
2022/11/02	5	107.60	18	107.39	107.50	-13	13,553	-0.10%
2022/11/01	15	105.70	3.1	105.19	105.00	11.9	13,357	0.09%
2022/10/31	6	104.08	9	104.89	104.50	-3	13,314	-0.02%
2022/10/28	3	104.17	2	105.25	103.50	1	13,372	0.01%
2022/10/27	7	103.07	5	103.40	104.00	2	13,498	0.01%
2022/10/26	10.1	101.45	9	100.83	101.50	1.1	13,425	0.01%
2022/10/25	4	104.12	3	104.00	104.50	1	13,090	0.01%
2022/10/24	17	105.47	21	105.57	102.50	-4	12,999	-0.03%
2022/10/21	30	102.00	24	100.75	100.00	6	12,968	0.05%
2022/10/20	10	99.33	17	99.86	100.50	-7	13,114	-0.05%
2022/10/19	5	103.00	5	104.30	102.00	0	13,204	0.00%
2022/10/18	68	104.07	51	105.46	102.50	17	13,000	0.13%
2022/10/17	22	98.66	7	99.44	103.50	15	12,646	0.12%
2022/10/14	1	97.90	15	96.47	99.50	-14	12,567	-0.11%
2022/10/13	10	93.30	15	91.10	90.50	-5	12,680	-0.04%
2022/10/12	9	94.81	10	94.52	95.30	-1	12,686	-0.01%
2022/10/11	6	95.72	2	93.00	92.50	4	12,786	0.03%
2022/10/07	8	100.38	5	100.92	100.50	3	12,896	0.02%
2022/10/06	1	101.00	1	99.00	100.50	0	12,854	0.00%
2022/10/05	9	100.11	8	100.36	99.00	1	12,920	0.01%
2022/10/04	1	98.30	18	98.49	99.90	-17	12,821	-0.13%
2022/10/03	3	93.87	31.1	91.92	94.40	-28.1	12,678	-0.22%
2022/09/30	38	89.88	3	91.13	93.00	35	12,805	0.27%
2022/09/29	7	92.33	7	91.26	90.30	0	12,880	0.00%
2022/09/28	11	92.56	3	94.40	92.00	8	12,806	0.06%
2022/09/27	2	94.30	4	95.30	96.70	-2	12,851	-0.02%
2022/09/26	0	0.00	6	92.92	92.60	-6	12,840	-0.05%
2022/09/23	2	99.30	2.1	98.90	98.00	-0.1	12,910	0.00%
2022/09/22	4	100.88	0	0.00	100.00	4	12,866	0.03%
2022/09/21	2	103.75	2	103.00	103.00	0	12,833	0.00%
2022/09/20	2.1	105.24	2	104.75	105.00	0.1	12,853	0.00%
2022/09/16	1	107.50	1	107.50	105.50	0	13,033	0.00%
2022/09/15	2.1	109.86	1	108.00	108.00	1.1	13,263	0.01%
2022/09/14	2	107.50	0	0.00	109.50	2	13,373	0.01%
2022/09/13	5	112.30	1.2	111.57	111.50	3.9	13,424	0.03%
2022/09/12	2	114.50	3.1	115.14	114.00	-1.1	13,462	-0.01%
2022/09/08	0	0.00	2	111.25	111.50	-2	13,670	-0.01%
2022/09/07	13.2	108.06	11	108.77	108.50	2.2	13,949	0.02%
2022/09/06	1	113.50	1	112.50	112.00	0	14,099	0.00%
2022/09/05	2	112.98	4	113.50	111.50	-2	14,128	-0.01%
2022/09/02	5	112.20	10	112.65	111.50	-5	14,070	-0.04%
2022/09/01	28.1	114.15	17	111.68	111.50	11.1	13,951	0.08%
2022/08/31	4	122.13	3	122.67	123.00	1	13,744	0.01%
2022/08/30	0.1	121.50	5	123.00	122.50	-4.9	13,797	-0.04%
2022/08/29	5	121.20	29	121.00	121.50	-24	13,856	-0.17%
2022/08/26	11	128.68	5	128.50	127.00	6	13,872	0.04%
2022/08/25	7	127.14	13	128.31	129.00	-6	13,911	-0.04%
2022/08/24	9.1	126.78	14	126.46	125.50	-4.9	14,102	-0.03%
2022/08/23	23.2	130.19	6	129.17	128.50	17.2	14,148	0.12%
2022/08/22	19	136.87	16	137.81	136.50	3	14,263	0.02%
2022/08/19	7	136.29	3	136.83	137.00	4	14,409	0.03%
2022/08/18	3	129.83	8	132.25	134.00	-5	14,598	-0.03%
2022/08/17	3	133.33	9	133.33	133.00	-6	14,786	-0.04%
2022/08/16	15.2	134.63	3	134.50	134.00	12.2	14,910	0.08%
2022/08/15	49	134.61	7.1	134.58	135.50	42	14,923	0.28%
2022/08/12	2.2	131.24	4	131.25	131.00	-1.9	14,717	-0.01%
2022/08/11	11	128.09	5.1	128.00	128.00	6	14,565	0.04%
2022/08/10	6	128.58	2	125.75	125.50	4	14,606	0.03%
2022/08/09	5	128.60	5	130.00	129.50	0	14,629	0.00%
2022/08/08	6	126.33	11	126.27	129.00	-5	14,652	-0.03%
2022/08/05	6	126.17	4.1	126.25	126.50	2	14,664	0.01%
2022/08/04	11	122.64	8	120.94	121.00	3	14,570	0.02%
2022/08/03	11	126.55	6	123.92	124.00	5	14,372	0.03%
2022/08/02	6	129.92	4	129.75	130.00	2	14,162	0.01%
2022/08/01	7	134.00	7	134.36	134.00	0	14,122	0.00%
2022/07/29	3	132.33	9.2	135.13	136.00	-6.2	14,179	-0.04%
2022/07/28	33.2	135.04	1	132.00	130.50	32.2	14,090	0.23%
2022/07/27	5	147.70	14	148.07	149.00	-9	13,770	-0.07%
2022/07/26	26	146.29	8	143.69	141.50	18	13,583	0.13%
2022/07/25	4	143.75	3	145.50	146.00	1	13,607	0.01%
2022/07/22	12	145.13	8	144.75	145.00	4	13,846	0.03%
2022/07/21	3	143.50	7	144.21	145.00	-4	14,210	-0.03%
2022/07/20	7	139.21	6	139.25	138.50	1	14,200	0.01%
2022/07/19	2	137.75	2	137.00	134.50	0	14,036	0.00%
2022/07/18	8	136.13	8.2	137.06	137.00	-0.2	14,026	0.00%
2022/07/15	11	132.09	9	133.61	133.50	2	13,869	0.01%
2022/07/14	10	131.65	13	129.96	133.50	-3	13,727	-0.02%
2022/07/13	6	130.92	8	131.06	128.50	-2	13,674	-0.01%
2022/07/12	7	128.00	2	130.50	126.00	5	13,583	0.04%
2022/07/11	6	134.92	8	133.44	134.00	-2	13,473	-0.01%
2022/07/08	1	135.50	5	135.50	135.00	-4	13,560	-0.03%
2022/07/07	16	131.75	17	131.32	134.00	-1	13,480	-0.01%
2022/07/06	1	128.50	0	0.00	127.50	1	13,380	0.01%
2022/07/05	9	131.22	8	131.63	133.00	1	13,413	0.01%
2022/07/04	7	131.71	4	132.25	130.50	3	13,325	0.02%
2022/07/01	13	132.04	8	134.31	130.00	5	13,481	0.04%
2022/06/30	6	142.83	8	142.00	142.50	-2	13,388	-0.01%
2022/06/29	1	142.50	2	141.50	143.00	-1	13,495	-0.01%
2022/06/28	5	145.00	5	142.60	144.00	0	13,495	0.00%
2022/06/27	1	153.50	8.1	151.63	151.00	-7.1	13,503	-0.05%
2022/06/24	2	142.50	9	141.94	142.50	-7	13,538	-0.05%
2022/06/23	19	142.45	3	141.50	138.50	16	13,436	0.12%
2022/06/22	3.1	147.12	6	146.67	145.00	-3	13,301	-0.02%
2022/06/21	4	153.00	10	152.05	153.00	-6	13,194	-0.05%
2022/06/20	1	142.50	8	144.00	143.00	-7	13,158	-0.05%
2022/06/17	12	144.83	4	144.88	148.00	8	13,111	0.06%
2022/06/16	12	148.71	14	146.89	143.00	-2	13,017	-0.02%
2022/06/15	18.4	153.10	9	154.33	148.00	9.4	12,813	0.07%
2022/06/14	0	0.00	7	160.93	163.00	-7	12,769	-0.05%
2022/06/13	6	160.92	3	161.50	161.00	3	12,835	0.02%
2022/06/10	1	165.00	0	0.00	168.00	1	12,980	0.01%
2022/06/09	13	169.58	5	167.00	167.50	8	12,990	0.06%
2022/06/08	14	169.96	12	169.13	168.50	2	12,915	0.02%
2022/06/07	4	167.50	6	166.58	166.50	-2	12,937	-0.02%
2022/06/06	1	170.00	5	169.20	170.00	-4	13,001	-0.03%
2022/06/02	17	163.97	26	166.37	167.50	-9	13,095	-0.07%
2022/06/01	23	167.61	18	166.03	166.00	5	13,153	0.04%
2022/05/31	8	172.81	3	172.50	175.00	5	13,006	0.04%
2022/05/30	5	171.80	18	171.36	172.50	-13	12,960	-0.10%
2022/05/27	16	161.69	27	162.13	160.50	-11	12,843	-0.09%
2022/05/26	26.3	157.99	21	156.02	156.50	5.3	13,010	0.04%
2022/05/25	17	159.35	17	163.79	164.50	0	13,056	0.00%
2022/05/24	13	163.69	3	161.50	160.50	10	12,946	0.08%
2022/05/23	1	171.00	7	172.21	171.50	-6	12,797	-0.05%
2022/05/20	4	170.38	0	0.00	169.00	4	12,785	0.03%
2022/05/19	1	173.50	0	0.00	173.50	1	12,806	0.01%
2022/05/18	16	176.13	16	177.03	175.00	0	12,902	0.00%
2022/05/17	9	169.61	10	171.70	174.00	-1	12,822	-0.01%
2022/05/16	21	171.48	21	171.55	169.50	0	12,833	0.00%
2022/05/13	2	171.50	7	171.86	172.50	-5	12,711	-0.04%
2022/05/12	23	165.54	1	164.50	164.00	22	12,656	0.17%
2022/05/11	7	168.86	6	170.08	168.00	1	12,661	0.01%
2022/05/10	8	170.63	26	166.88	172.00	-18	12,687	-0.14%
2022/05/09	10	169.85	12	168.42	166.50	-2	12,792	-0.02%
2022/05/06	3.1	170.81	1	169.50	170.50	2.1	12,849	0.02%
2022/05/05	27	184.22	26	183.33	181.00	1	12,688	0.01%
2022/05/04	5.1	177.71	8	177.31	177.00	-2.9	12,499	-0.02%
2022/05/03	2.2	173.39	7	172.21	175.00	-4.8	12,356	-0.04%
2022/04/29	7	170.50	13	170.73	171.50	-6	12,334	-0.05%
2022/04/28	9	162.50	8	160.81	160.50	1	12,098	0.01%
2022/04/27	22	162.32	10	166.20	167.50	12	11,828	0.10%
2022/04/26	13.2	172.81	8	170.38	168.50	5.2	11,380	0.05%
2022/04/25	5	176.80	3	177.67	178.00	2	11,284	0.02%
2022/04/22	4	187.75	1	184.50	184.00	3	11,231	0.03%
2022/04/21	6	195.67	8	194.25	197.00	-2	11,195	-0.02%
2022/04/20	4	191.50	6	193.00	192.50	-2	11,212	-0.02%
2022/04/19	1	188.00	0.1	187.50	188.50	1	11,181	0.01%
2022/04/18	8	181.56	10.4	182.28	184.00	-2.4	11,184	-0.02%
2022/04/15	2.5	183.06	1	181.00	181.00	1.5	11,315	0.01%
2022/04/14	18	190.42	18	187.89	189.50	0	11,392	0.00%
2022/04/13	4.5	183.06	6	185.58	187.00	-1.5	11,354	-0.01%
2022/04/12	8	185.38	5	182.00	185.50	3	11,335	0.03%
2022/04/11	3.1	182.82	2.1	184.33	182.50	1	11,225	0.01%
2022/04/08	2.4	194.00	5	194.30	192.00	-2.6	11,119	-0.02%
2022/04/07	12.3	197.74	3	195.17	192.50	9.3	11,093	0.08%
2022/04/06	6.2	200.94	4.2	201.76	205.00	2	10,782	0.02%
2022/04/01	3	199.17	14	201.96	202.50	-11	10,648	-0.10%
2022/03/31	4.1	193.66	1.4	194.61	194.50	2.8	10,713	0.03%
2022/03/30	1	198.50	6	198.25	198.00	-5	10,682	-0.05%
2022/03/29	11.1	194.90	4	193.88	193.50	7.1	10,621	0.07%
2022/03/28	5.1	199.72	5	199.90	201.00	0.1	10,430	0.00%
2022/03/25	3.6	203.61	4	204.13	203.00	-0.4	10,409	0.00%
2022/03/24	3.2	201.56	6	202.08	202.00	-2.8	10,308	-0.03%
2022/03/23	9	201.67	11	200.55	199.50	-2	10,287	-0.02%
2022/03/21	8	191.44	10	191.80	192.00	-2	10,192	-0.02%
2022/03/18	2	182.50	5	182.80	188.00	-3	10,105	-0.03%
2022/03/17	7	180.21	11	181.09	186.50	-4	10,020	-0.04%
2022/03/16	15	175.40	7	173.71	172.50	8	9,818	0.08%
2022/03/15	11	175.50	6	180.50	172.00	5	9,746	0.05%
2022/03/14	7	187.36	6	188.83	188.00	1	9,658	0.01%
2022/03/11	12	191.25	0	0.00	193.00	12	9,703	0.12%
2022/03/10	3	195.17	11	195.86	197.00	-8	9,742	-0.08%
2022/03/09	7	188.50	5	185.70	186.00	2	9,942	0.02%
2022/03/08	8	191.81	7	188.02	185.50	1	10,028	0.01%
2022/03/07	15	203.07	1	213.17	197.00	14	9,976	0.14%
2022/03/04	2	217.50	5	219.80	217.50	-3	10,116	-0.03%
2022/03/03	8	219.25	1	224.00	217.00	7	10,209	0.07%
2022/03/02	10	220.05	4.2	220.80	222.50	5.9	10,300	0.06%
2022/03/01	15	230.23	8.5	230.56	224.50	6.5	10,268	0.06%
2022/02/25	6	219.59	21.1	223.59	227.00	-15.1	9,965	-0.15%
2022/02/24	3	213.17	7	214.21	212.00	-4	9,643	-0.04%
2022/02/23	1	212.00	2	214.00	213.50	-1	9,527	-0.01%
2022/02/22	9.1	208.22	2	207.00	210.00	7.1	9,546	0.07%
2022/02/21	4	216.63	1	221.00	216.50	3	9,569	0.03%
2022/02/18	4	217.63	5	219.20	218.00	-1	9,639	-0.01%
2022/02/17	16.5	214.95	11	220.45	214.50	5.5	9,695	0.06%
2022/02/16	10.1	219.54	2	222.00	217.50	8.1	9,885	0.08%
2022/02/15	17	215.68	12	219.67	215.50	5	9,957	0.05%
2022/02/14	0	0.00	2	216.50	215.50	-2	10,091	-0.02%
2022/02/11	1	221.00	8	221.50	221.50	-7	10,208	-0.07%
2022/02/10	27	219.98	0	0.00	221.00	27	10,273	0.26%
2022/02/09	1	221.00	1	215.00	224.50	0	10,328	0.00%
2022/02/08	6	205.75	25	206.52	210.00	-19	10,357	-0.18%
2022/02/07	5	200.10	3	202.00	202.50	2	10,415	0.02%
2022/01/26	3	201.50	2	201.50	201.50	1	10,728	0.01%
2022/01/25	2	199.00	1	201.00	198.00	1	11,165	0.01%
2022/01/24	8	199.06	7	203.43	206.00	1	11,590	0.01%
2022/01/21	3	204.17	2	205.25	200.50	1	12,083	0.01%
2022/01/19	4.5	212.78	2	211.50	213.00	2.5	13,147	0.02%
2022/01/18	1	220.00	15	213.37	217.50	-14	13,603	-0.10%
2022/01/17	7	207.07	2	207.50	208.50	5	13,734	0.04%
2022/01/14	2	198.00	7	196.86	201.00	-5	14,096	-0.04%
2022/01/13	5	201.10	2	200.75	200.50	3	14,596	0.02%
2022/01/12	8	200.94	1	200.00	201.00	7	15,503	0.05%
2022/01/11	9.1	203.35	1	206.00	200.00	8.1	15,874	0.05%
2022/01/10	24	203.33	10	208.75	206.50	14	16,040	0.09%
2022/01/07	4.1	215.60	15	215.00	212.50	-10.9	16,284	-0.07%
2022/01/06	2.2	226.73	2	223.27	228.00	0.2	16,485	0.00%
2022/01/05	10.2	230.61	1	228.50	230.00	9.2	16,749	0.05%
2022/01/04	0	0.00	1	234.50	235.50	-1	17,006	-0.01%
2022/01/03	0	0.00	1.1	239.15	236.00	-1.1	17,532	-0.01%
2021/12/30	8	237.69	0	0.00	233.00	8	17,819	0.04%
2021/12/29	1.1	235.55	0	0.00	236.50	1.1	17,930	0.01%
2021/12/28	1	238.50	4	239.25	239.50	-3	18,294	-0.02%
2021/12/27	28	244.70	22.5	243.29	237.00	5.5	18,566	0.03%
2021/12/24	2.3	238.22	4.4	238.96	238.50	-2.1	18,515	-0.01%
2021/12/23	3	234.17	9	236.67	237.50	-6	18,745	-0.03%
2021/12/22	3	231.67	5	231.80	232.00	-2	18,920	-0.01%
2021/12/21	1	230.00	4	229.38	229.00	-3	19,147	-0.02%
2021/12/20	8	228.69	8	228.31	226.50	0	19,327	0.00%
2021/12/17	20	230.40	8	230.56	231.00	12	19,509	0.06%
2021/12/16	3	229.84	26	233.31	233.50	-23	19,787	-0.12%
2021/12/15	2	217.25	8	225.00	227.00	-6	19,869	-0.03%
2021/12/14	9.2	222.50	1	222.00	220.00	8.2	19,971	0.04%
2021/12/13	1.1	226.68	2	228.00	230.50	-0.9	20,096	0.00%
2021/12/10	9.1	226.12	3	228.00	225.50	6.1	20,165	0.03%
2021/12/09	4.2	232.14	0	0.00	229.50	4.2	20,198	0.02%
2021/12/08	1	235.00	19	236.13	237.00	-18	20,324	-0.09%
2021/12/07	13.1	231.60	1	230.50	228.00	12.1	20,560	0.06%
2021/12/06	4.1	233.66	0	0.00	237.00	4.1	20,856	0.02%
2021/12/03	3.2	235.15	24	240.35	241.00	-20.8	21,325	-0.10%
2021/12/02	0	0.00	2	227.00	230.00	-2	21,728	-0.01%
2021/12/01	12.2	231.67	4	229.63	228.00	8.2	22,102	0.04%
2021/11/30	8	238.75	12.1	240.09	240.50	-4.1	22,466	-0.02%
2021/11/29	4	226.76	2	230.75	234.00	2	22,504	0.01%
2021/11/26	12	231.67	1	229.50	231.00	11	22,542	0.05%
2021/11/25	1	236.03	9.6	239.99	239.00	-8.6	22,725	-0.04%
2021/11/24	5	235.80	3.2	239.92	234.50	1.8	22,834	0.01%
2021/11/23	7.7	232.03	1	231.00	232.00	6.7	23,249	0.03%
2021/11/22	5	232.20	1	232.00	238.00	4	23,423	0.02%
2021/11/19	8	236.31	0	0.00	235.00	8	23,817	0.03%
2021/11/18	2	236.50	0	0.00	236.50	2	24,138	0.01%
2021/11/17	6.2	233.15	3.2	237.77	243.00	3	24,245	0.01%
2021/11/16	11.2	236.41	6	233.60	236.00	5.2	24,279	0.02%
2021/11/15	16	249.97	8	250.75	243.00	8	24,276	0.03%
2021/11/12	1	252.50	8.1	251.39	251.00	-7.1	24,240	-0.03%
2021/11/11	16	244.23	16	247.25	243.50	0	24,079	0.00%
2021/11/10	5	245.40	4	247.38	250.00	1	23,974	0.00%
2021/11/09	0	244.00	3	245.83	243.50	-3	23,930	-0.01%
2021/11/08	10	242.45	7	243.64	242.50	3	23,982	0.01%
2021/11/05	11.1	245.27	13.1	247.11	249.50	-2	23,957	-0.01%
2021/11/04	2	241.75	3.1	244.68	242.00	-1.1	23,880	0.00%
2021/11/03	5	232.80	5	234.50	241.50	0	23,773	0.00%
2021/11/02	10	239.15	5	241.73	233.00	5	23,548	0.02%
2021/11/01	11.1	246.63	7	241.14	239.50	4.1	23,279	0.02%
2021/10/29	12	245.00	10	246.25	244.00	2	22,958	0.01%
2021/10/28	10	247.85	15	247.20	246.50	-5	22,556	-0.02%
2021/10/27	43	252.74	46	253.02	249.50	-3	22,275	-0.01%
2021/10/26	23.1	244.09	11	245.23	236.00	12.1	21,599	0.06%
2021/10/25	4	242.25	6	240.08	245.00	-2	21,430	-0.01%
2021/10/22	23	237.41	16	235.81	236.50	7	21,501	0.03%
2021/10/21	10	238.55	10.1	240.60	233.00	-0.1	21,414	0.00%
2021/10/20	24	242.29	11	244.00	248.00	13	20,975	0.06%
2021/10/19	0	0.00	5	229.21	237.50	-5	20,214	-0.02%
2021/10/18	5	213.50	7	213.00	216.00	-2	20,181	-0.01%
2021/10/15	7	210.86	25	211.48	210.00	-18	20,158	-0.09%
2021/10/14	14	201.96	4	205.63	200.00	10	19,953	0.05%
2021/10/13	14	210.11	7	211.86	203.00	7	19,745	0.04%
2021/10/12	2	215.75	2	219.50	219.00	0	19,609	0.00%
2021/10/08	18.1	216.06	20.1	216.73	221.00	-2	19,698	-0.01%
2021/10/07	0	0.00	5.1	205.22	211.00	-5.1	19,487	-0.03%
2021/10/06	3.1	193.04	1	195.50	192.00	2.1	19,542	0.01%
2021/10/05	13	192.31	10.1	190.93	201.50	2.9	19,785	0.01%
2021/10/04	4.1	199.48	5	195.70	191.00	-0.9	19,784	0.00%
2021/10/01	10	200.25	8	201.37	200.50	2	20,020	0.01%
2021/09/30	8.1	196.91	14	198.93	202.00	-5.9	20,296	-0.03%
2021/09/29	11	195.55	5	195.10	193.00	6	20,608	0.03%
2021/09/28	5	201.30	10	202.10	207.00	-5	20,728	-0.02%
2021/09/27	9	210.17	22	211.20	206.50	-13	20,624	-0.06%
2021/09/24	5.1	217.60	2	217.75	217.00	3.1	20,506	0.01%
2021/09/23	6	211.50	8	215.06	215.00	-2	20,337	-0.01%
2021/09/22	2	204.00	0	0.00	204.00	2	20,080	0.01%
2021/09/17	5	205.72	6	212.83	212.00	-1	20,105	0.00%
2021/09/16	2	205.75	1.1	205.18	205.00	0.9	20,087	0.00%
2021/09/15	2	201.25	2	197.75	204.00	0	20,140	0.00%
2021/09/14	12	204.12	8	204.56	202.50	4	20,576	0.02%
2021/09/13	3	206.49	1	207.50	202.50	2	21,004	0.01%
2021/09/10	4	204.86	11	203.59	209.50	-7	21,183	-0.03%
2021/09/09	26	200.88	28	199.82	204.00	-2	21,152	-0.01%
2021/09/08	11	207.50	11	203.36	200.50	0	20,915	0.00%
2021/09/07	15	218.67	19	220.34	222.50	-4	20,466	-0.02%
2021/09/06	24	222.60	16	225.16	229.00	8	19,797	0.04%
2021/09/03	17	209.50	35	213.36	219.00	-18	19,314	-0.09%
2021/09/02	12	202.33	17	202.47	202.50	-5	18,905	-0.03%
2021/09/01	11	197.68	2	197.00	198.00	9	18,890	0.05%
2021/08/31	5	199.70	5	200.10	200.50	0	19,285	0.00%
2021/08/30	10	203.65	6	204.25	205.00	4	19,724	0.02%
2021/08/27	22	201.70	23	203.89	202.00	-1	19,769	-0.01%
2021/08/26	7	193.14	3	190.83	196.00	4	19,606	0.02%
2021/08/25	7	196.07	30	194.77	195.50	-23	19,482	-0.12%
2021/08/24	9	184.00	11	183.05	185.00	-2	19,144	-0.01%
2021/08/23	2	182.00	6	182.67	184.50	-4	18,981	-0.02%
2021/08/20	11	169.13	9	168.28	168.00	2	18,870	0.01%
2021/08/19	6	163.83	2	170.00	159.00	4	18,780	0.02%
2021/08/18	7	171.07	7	165.43	172.50	0	18,751	0.00%
2021/08/17	2	170.00	1.2	169.81	165.50	0.8	18,722	0.00%
2021/08/16	1	173.97	8	170.19	172.50	-7	18,727	-0.04%
2021/08/13	6.1	177.50	3	174.50	174.50	3.1	18,812	0.02%
2021/08/12	12	179.71	9	178.56	180.00	3	18,829	0.02%
2021/08/11	8	176.19	5	175.30	170.50	3	18,676	0.02%
2021/08/10	2	176.00	9	174.00	181.00	-7	18,783	-0.04%
2021/08/09	5	177.30	7	176.29	176.00	-2	18,841	-0.01%
2021/08/06	14	181.71	1	181.50	181.50	13	18,864	0.07%
2021/08/05	9	183.61	18	186.78	186.50	-9	18,898	-0.05%
2021/08/04	17	184.29	6	183.08	182.00	11	18,944	0.06%
2021/08/03	4	189.00	2	189.25	190.00	2	18,935	0.01%
2021/08/02	8	184.38	12	184.63	188.00	-4	18,806	-0.02%
2021/07/30	6	186.67	2	186.00	184.00	4	18,849	0.02%
2021/07/29	23	191.17	19	191.50	194.00	4	18,762	0.02%
2021/07/28	24	172.83	31	177.03	179.50	-7	18,481	-0.04%
2021/07/27	21	183.60	22	182.80	184.00	-1	18,249	-0.01%
2021/07/26	10	196.50	12	194.88	197.00	-2	18,009	-0.01%
2021/07/23	20	201.20	8	200.06	199.50	12	17,961	0.07%
2021/07/22	5	200.40	24	201.27	209.50	-19	18,108	-0.10%
2021/07/21	21	190.98	8	193.00	190.50	13	17,898	0.07%
2021/07/20	10	188.55	7	192.36	186.00	3	17,766	0.02%
2021/07/19	6	190.33	6	189.33	186.50	0	17,608	0.00%
2021/07/16	9	189.78	20	189.75	193.00	-11	17,533	-0.06%
2021/07/15	11	188.64	21.8	189.54	195.50	-10.8	17,337	-0.06%
2021/07/14	22	184.41	20	185.38	181.00	2	16,919	0.01%
2021/07/13	39	183.24	18	181.58	176.50	21	16,770	0.13%
2021/07/12	14	182.46	15.1	182.16	188.50	-1.1	16,627	-0.01%
2021/07/09	15.1	172.35	6	175.25	176.00	9.1	16,335	0.06%
2021/07/08	21	171.48	36	173.46	174.00	-15	16,122	-0.09%
2021/07/07	20	160.88	6	160.58	159.00	14	15,711	0.09%
2021/07/06	22	154.50	19	154.24	159.00	3	15,290	0.02%
2021/07/05	4	143.63	18	147.19	150.00	-14	14,862	-0.09%
2021/07/02	2	135.00	25	136.30	136.50	-23	14,581	-0.16%
2021/07/01	9	131.06	6.1	131.07	130.00	2.9	14,533	0.02%
2021/06/30	5	131.80	2	135.00	135.00	3	14,662	0.02%
2021/06/29	5	131.80	2	131.03	131.00	3	14,834	0.02%
2021/06/28	16	132.53	2	132.00	131.50	14	15,167	0.09%
2021/06/25	7	139.50	7	138.21	136.50	0	15,362	0.00%
2021/06/24	7	139.43	3	139.00	136.50	4	15,430	0.03%
2021/06/23	18	139.14	11	136.14	137.00	7	15,546	0.05%
2021/06/22	12	132.83	28.1	133.91	137.50	-16.1	15,065	-0.11%
2021/06/21	10.1	127.17	12	128.58	125.00	-1.9	14,550	-0.01%
2021/06/18	9	124.61	18	126.39	124.50	-9	14,173	-0.06%
2021/06/17	12	119.38	11	119.00	122.00	1	13,875	0.01%
2021/06/16	4	117.13	13	116.46	115.50	-9	13,705	-0.07%
2021/06/11	7	119.99	4	120.13	118.00	3	13,544	0.02%
2021/06/10	5	121.60	1	120.50	121.50	4	13,417	0.03%
2021/06/09	11	123.00	21	122.71	121.50	-10	13,330	-0.07%
2021/06/08	38	125.86	21	125.76	122.00	17	13,062	0.13%
2021/06/07	38	121.95	30	123.93	126.00	8	12,554	0.06%
2021/06/04	5	115.20	16	116.34	116.00	-11	11,828	-0.09%
2021/06/03	6	113.75	30	113.95	118.50	-24	11,556	-0.21%
2021/06/02	26	110.46	5	108.00	108.50	21	11,197	0.19%
2021/06/01	12	110.04	7	110.57	109.50	5	11,169	0.04%
2021/05/31	2	109.00	3	109.33	109.50	-1	11,115	-0.01%
2021/05/28	0	104.50	0	0.00	104.50	0	10,979	0.00%
2021/05/27	11.1	101.55	4	103.75	103.00	7.1	10,978	0.06%
2021/05/26	8	107.88	7	103.64	104.50	1	10,998	0.01%
2021/05/25	0	0.00	16	103.38	104.50	-16	11,058	-0.14%
2021/05/24	4	95.20	4	95.40	96.00	0	11,321	0.00%
2021/05/21	6	92.52	8	92.68	94.40	-2	11,439	-0.02%
2021/05/20	4	90.90	0	0.00	88.20	4	11,606	0.03%
2021/05/19	1	94.60	2	93.95	94.00	-1	11,700	-0.01%
2021/05/18	7	94.07	6	94.18	94.20	1	11,978	0.01%
2021/05/17	3	90.07	5	90.26	90.20	-2	12,115	-0.02%
2021/05/14	3	90.73	2	91.40	89.20	1	12,079	0.01%
2021/05/13	3	87.97	3	89.53	86.10	0	12,285	0.00%
2021/05/12	3	89.00	2	85.75	87.40	1	12,262	0.01%
2021/05/11	10	91.63	3	90.93	88.00	7	12,169	0.06%
2021/05/10	6	97.78	2	96.85	96.20	4	12,243	0.03%
2021/05/07	0	0.00	1	100.50	100.50	-1	12,339	-0.01%
2021/05/06	1	96.30	2	97.70	95.50	-1	12,339	-0.01%
2021/05/05	1	97.50	1	96.70	95.00	0	12,391	0.00%
2021/05/03	4	102.63	3	104.50	102.00	1	12,442	0.01%
2021/04/29	3	106.67	0	0.00	105.50	3	12,594	0.02%
2021/04/28	10	111.30	8	110.44	109.00	2	12,756	0.02%
2021/04/27	12	106.04	1	108.00	107.50	11	12,631	0.09%
2021/04/26	8	113.38	7	110.57	111.00	1	12,451	0.01%
2021/04/23	3	112.00	5	112.10	113.00	-2	12,412	-0.02%
2021/04/22	2	111.50	2	112.50	108.50	0	12,462	0.00%
2021/04/21	1	111.50	0	0.00	111.00	1	12,475	0.01%
2021/04/20	0	0.00	2	113.00	114.00	-2	12,822	-0.02%
2021/04/19	29	119.05	33	115.71	113.00	-4	13,083	-0.03%
2021/04/16	13	112.27	6	115.25	116.50	7	13,118	0.05%
2021/04/15	11	109.41	11	110.09	110.50	0	12,997	0.00%
2021/04/14	2	106.00	2	108.50	104.50	0	13,102	0.00%
2021/04/13	2	108.75	0	0.00	107.50	2	13,201	0.02%
2021/04/12	4	113.13	3	112.00	112.00	1	13,332	0.01%
2021/04/09	9	113.83	5	116.00	112.00	4	13,534	0.03%
2021/04/08	2	112.50	1	112.50	112.00	1	13,409	0.01%
2021/04/07	1	113.00	5	114.10	115.00	-4	13,361	-0.03%
2021/04/06	7	114.43	8	113.88	116.00	-1	13,343	-0.01%
2021/04/01	13	110.92	10	108.90	109.50	3	13,182	0.02%
2021/03/31	3	110.67	16	111.00	112.00	-13	12,952	-0.10%
2021/03/30	13	106.42	8	107.13	105.50	5	12,575	0.04%
2021/03/29	4	101.50	6	101.17	100.50	-2	12,244	-0.02%
2021/03/26	7	97.13	18	98.79	102.50	-11	12,027	-0.09%
2021/03/25	5	94.72	9	95.13	93.30	-4	11,722	-0.03%
2021/03/24	0	0.00	3	94.23	93.30	-3	11,666	-0.03%
2021/03/23	1	91.40	0	0.00	90.70	1	11,678	0.01%
2021/03/22	4	88.95	0	0.00	91.50	4	11,766	0.03%
2021/03/19	2	90.35	0	0.00	90.60	2	11,844	0.02%
2021/03/18	3	93.90	2	94.30	93.40	1	11,924	0.01%
2021/03/17	1	94.00	1	92.70	92.70	0	12,204	0.00%
2021/03/16	1	93.30	1	93.30	93.30	0	12,264	0.00%
2021/03/12	5	95.56	5	95.86	95.00	0	12,394	0.00%
2021/03/11	4	95.10	3	95.73	94.90	1	12,461	0.01%
2021/03/10	2	94.55	4	94.43	94.90	-2	12,435	-0.02%
2021/03/09	1	89.60	3	91.40	89.60	-2	12,473	-0.02%
2021/03/08	9	93.30	7	93.97	92.20	2	12,630	0.02%
2021/03/05	3	90.80	0	0.00	91.10	3	13,043	0.02%
2021/03/04	8	92.33	8	93.40	92.00	0	13,503	0.00%
2021/03/03	5	92.36	3	92.43	92.00	2	14,129	0.01%
2021/03/02	1	94.80	2	93.60	93.60	-1	14,989	-0.01%
2021/02/26	8	97.96	4	97.48	96.10	4	15,742	0.03%
2021/02/25	3	99.53	6	98.55	99.50	-3	16,067	-0.02%
2021/02/24	22	98.91	72	99.75	96.50	-50	15,944	-0.31%
2021/02/23	7	97.44	35	99.06	95.30	-28	15,577	-0.18%
2021/02/22	4	98.90	19	97.05	98.50	-15	15,472	-0.10%
2021/02/19	0	0.00	9	91.94	93.00	-9	15,248	-0.06%
2021/02/18	1	90.00	15	90.22	91.30	-14	15,315	-0.09%
2021/02/17	18	87.51	25	86.32	88.30	-7	15,075	-0.05%
2021/02/05	3	81.37	11	80.63	80.30	-8	14,865	-0.05%
2021/02/04	10	77.24	5	80.12	82.00	5	14,829	0.03%
2021/02/03	3	78.83	3	78.63	79.10	0	14,645	0.00%
2021/02/02	0	0.00	0.2	75.40	75.50	-0.2	14,931	0.00%
2021/02/01	8	75.33	3	75.10	74.30	5	14,977	0.03%
2021/01/29	7	79.96	3	78.90	78.10	4	15,047	0.03%
2021/01/28	7	82.17	2	81.90	81.60	5	15,432	0.03%
2021/01/27	11	85.84	0	0.00	85.50	11	16,075	0.07%
2021/01/26	2	87.80	5	89.60	87.10	-3	16,288	-0.02%
2021/01/25	13	89.19	1.1	91.76	87.90	11.9	16,816	0.07%
2021/01/22	3	92.23	8	91.48	91.50	-5	16,867	-0.03%
2021/01/21	4.2	90.43	9	90.31	89.30	-4.8	17,204	-0.03%
2021/01/20	7	89.39	12	87.49	87.20	-5	17,173	-0.03%
2021/01/19	0	0.00	1	87.80	87.70	-1	17,140	-0.01%
2021/01/18	0	0.00	1	86.90	88.10	-1	17,175	-0.01%
2021/01/15	0	0.00	4	89.38	88.30	-4	17,186	-0.02%
2021/01/14	11	88.60	3	88.17	87.70	8	17,319	0.05%
2021/01/13	9	90.66	15	90.88	89.10	-6	17,321	-0.03%
2021/01/12	6	89.73	15	89.53	90.00	-9	17,027	-0.05%
2021/01/11	8	88.58	13	88.53	88.70	-5	16,874	-0.03%
2021/01/08	13	87.56	4	87.00	86.20	9	16,876	0.05%
2021/01/07	10	88.02	16	87.75	88.20	-6	17,285	-0.03%
2021/01/06	1	86.10	19	86.55	85.00	-18	17,545	-0.10%
2021/01/05	7	86.34	4	85.18	85.80	3	17,390	0.02%
2021/01/04	3	83.60	13	84.78	85.00	-10	17,323	-0.06%
2020/12/31	1	80.50	0	0.00	80.90	1	17,264	0.01%
2020/12/30	3	80.87	2	80.10	80.50	1	17,305	0.01%
2020/12/28	5	80.86	0	0.00	80.50	5	17,313	0.03%
2020/12/25	0	0.00	2	82.00	81.40	-2	17,307	-0.01%
2020/12/24	1	83.00	0	0.00	82.50	1	17,381	0.01%
2020/12/23	3	80.90	0	0.00	82.00	3	17,506	0.02%
2020/12/22	1	81.50	4	79.90	80.00	-3	17,610	-0.02%
2020/12/21	3	83.40	1	81.40	82.20	2	17,662	0.01%
2020/12/17	9	84.61	17	84.14	84.00	-8	17,731	-0.05%
2020/12/16	2	85.35	1	86.00	84.70	1	17,683	0.01%
2020/12/15	7	84.07	0	0.00	84.00	7	17,650	0.04%
2020/12/14	3	86.27	2	85.85	86.30	1	17,707	0.01%
2020/12/11	17	86.45	9	85.68	83.60	8	17,937	0.04%
2020/12/10	2	85.35	1	84.20	84.20	1	18,101	0.01%
2020/12/09	2	86.00	1	86.00	85.70	1	18,131	0.01%
2020/12/08	2	86.45	2	86.75	86.70	0	18,114	0.00%
2020/12/07	4	86.78	58	86.38	85.50	-54	18,060	-0.30%
2020/12/04	3	86.33	2	86.10	85.90	1	17,952	0.01%
2020/12/03	4	84.90	6	85.32	87.10	-2	17,902	-0.01%
2020/12/02	3	86.50	7	86.54	86.80	-4	17,932	-0.02%
2020/12/01	20	86.01	25	86.08	85.80	-5	17,834	-0.03%
2020/11/30	42	92.33	39	92.33	90.70	3	17,563	0.02%
2020/11/27	53	92.04	33	91.66	91.00	20	17,211	0.12%
2020/11/26	49	88.29	58	91.30	92.40	-9	16,793	-0.05%
2020/11/25	30	85.25	22	85.32	84.00	8	15,961	0.05%
2020/11/24	1	84.70	29	83.96	84.70	-28	15,358	-0.18%
2020/11/23	2	75.90	4	76.85	77.00	-2	15,027	-0.01%
2020/11/20	9	75.61	2	75.25	75.20	7	14,990	0.05%
2020/11/19	8	75.80	1	75.60	75.60	7	15,066	0.05%
2020/11/18	1	78.09	5	78.16	77.20	-4	15,162	-0.03%
2020/11/17	24	77.54	28	78.43	78.40	-4	15,253	-0.03%
2020/11/16	9	75.58	3	75.53	75.40	6	15,178	0.04%
2020/11/13	6	75.77	2	76.00	76.00	4	15,309	0.03%
2020/11/12	7	77.64	2	77.50	77.00	5	15,305	0.03%
2020/11/11	4	78.90	12	78.07	78.00	-8	15,513	-0.05%
2020/11/10	20	79.71	18	79.43	78.10	2	16,185	0.01%
2020/11/09	5	79.24	3	77.90	77.80	2	16,619	0.01%
2020/11/06	8	78.99	15	78.73	77.20	-7	17,036	-0.04%
2020/11/05	24	79.15	24	79.14	78.30	0	17,082	0.00%
2020/11/04	42	76.81	63	77.00	78.00	-21	16,720	-0.13%
2020/11/03	22	72.84	17	72.67	73.30	5	16,115	0.03%
2020/11/02	23	72.18	40	72.70	72.30	-17	15,984	-0.11%
2020/10/30	6	69.02	22	69.53	69.10	-16	15,737	-0.10%
2020/10/29	26	68.70	36	68.73	68.90	-10	15,809	-0.06%
2020/10/28	18	65.81	9	66.00	65.80	9	15,306	0.06%
2020/10/27	6	67.93	7	68.19	67.40	-1	15,332	-0.01%
2020/10/26	7	67.29	2	66.90	66.70	5	15,433	0.03%
2020/10/23	7	68.07	6	67.98	67.80	1	15,551	0.01%
2020/10/22	30	69.32	15	69.01	68.90	15	15,856	0.09%
2020/10/21	7	72.04	8	71.74	71.80	-1	15,640	-0.01%
2020/10/20	14	71.26	20	71.18	71.50	-6	15,742	-0.04%
2020/10/19	17	71.61	16	72.03	72.40	1	15,732	0.01%
2020/10/16	28	72.40	31	71.45	70.10	-3	15,759	-0.02%
2020/10/15	46	72.96	49	73.04	72.80	-3	15,850	-0.02%
2020/10/14	40	70.17	41	70.99	72.30	-1	15,363	-0.01%
2020/10/13	5	66.80	5	67.46	67.30	0	14,959	0.00%
2020/10/12	1	67.90	3	67.80	68.40	-2	14,992	-0.01%
2020/10/08	13	68.06	5	68.36	68.10	8	15,011	0.05%
2020/10/07	2	67.20	3	67.23	67.10	-1	14,852	-0.01%
2020/10/06	1	68.40	0	0.00	66.50	1	14,831	0.01%
2020/10/05	1	65.30	1	67.00	66.60	0	14,962	0.00%
2020/09/29	3	66.10	2	64.65	64.90	1	15,146	0.01%
2020/09/28	6	66.05	10	65.71	66.40	-4	15,193	-0.03%
2020/09/25	4	62.38	3	62.17	62.50	1	15,142	0.01%
2020/09/24	4	65.25	0	0.00	64.90	4	15,156	0.03%
2020/09/23	0	0.00	1	65.00	65.00	-1	15,192	-0.01%
2020/09/22	7	66.84	7	66.24	66.40	0	15,480	0.00%
2020/09/21	3	69.40	0	0.00	68.10	3	15,912	0.02%
2020/09/18	2	68.75	2	68.65	68.90	0	16,263	0.00%
2020/09/17	9	67.94	0	0.00	68.00	9	16,280	0.06%
2020/09/16	16	70.39	3	69.87	69.20	13	16,266	0.08%
2020/09/15	8	69.43	14	68.72	68.70	-6	16,187	-0.04%
2020/09/14	1	65.20	1	64.90	65.40	0	16,305	0.00%
2020/09/11	7	62.19	4	62.60	62.20	3	16,451	0.02%
2020/09/10	3	63.33	2	63.80	63.20	1	16,575	0.01%
2020/09/09	4	63.28	0	0.00	64.40	4	16,862	0.02%
2020/09/08	1	64.30	4	63.75	64.00	-3	17,180	-0.02%
2020/09/07	11	64.71	10	64.35	64.00	1	17,740	0.01%
2020/09/04	3	66.13	9	64.67	67.00	-6	18,605	-0.03%
2020/09/03	8	66.63	2	67.15	66.10	6	19,085	0.03%
2020/09/02	5	66.98	3	66.77	67.40	2	18,943	0.01%
2020/09/01	16	66.09	12	66.15	68.00	4	18,918	0.02%
2020/08/31	3	64.33	7	64.17	63.80	-4	18,645	-0.02%
2020/08/28	10	63.80	6	64.53	63.80	4	18,598	0.02%
2020/08/27	10	67.12	7	66.81	66.60	3	18,462	0.02%
2020/08/26	2	66.80	3	66.63	66.30	-1	18,586	-0.01%
2020/08/25	14	66.84	2	67.20	67.50	12	18,694	0.06%
2020/08/24	16	67.92	9	67.26	66.30	7	18,625	0.04%
2020/08/21	11	69.53	3	69.73	68.90	8	18,469	0.04%
2020/08/20	38	70.62	4.3	74.90	69.80	33.7	18,355	0.18%
2020/08/19	12	80.09	26	80.94	77.50	-14	18,230	-0.08%
2020/08/18	4	80.70	6.2	80.53	80.20	-2.2	18,173	-0.01%
2020/08/17	76	79.57	81	77.88	79.00	-5	18,069	-0.03%
2020/08/14	84.3	76.82	42	76.92	77.20	42.3	17,719	0.24%
2020/08/13	76	81.03	60	85.93	77.90	16	16,916	0.09%
2020/08/12	40	86.13	44	86.40	86.20	-4	16,110	-0.02%
2020/08/11	106	84.33	47	83.83	82.50	59	15,567	0.38%	大買/
2020/08/10	11	82.77	5	83.60	82.60	6	15,235	0.04%
2020/08/07	3.3	82.29	4	81.43	80.70	-0.8	15,084	0.00%
2020/08/06	5	83.68	3	83.33	83.00	2	14,933	0.01%
2020/08/05	7	81.47	5	81.64	81.70	2	14,694	0.01%
2020/08/04	15	78.33	117	78.15	77.50	-102	14,364	-0.71%	大賣/鉅額交易
2020/08/03	0	0.00	48	77.33	76.00	-48	14,091	-0.34%
2020/07/31	4	75.90	323	77.72	77.40	-319	14,018	-2.28%	大賣/鉅額交易
2020/07/30	7	75.19	9	74.92	75.80	-2	13,762	-0.01%
2020/07/29	1	72.70	2	72.70	72.70	-1	13,464	-0.01%
2020/07/28	6	72.65	5	72.36	72.80	1	13,322	0.01%
2020/07/27	2	70.10	0	0.00	69.50	2	13,023	0.02%
2020/07/24	3	71.13	2	71.65	69.80	1	13,044	0.01%
2020/07/22	3	69.77	1	70.30	70.50	2	12,980	0.02%
2020/07/21	10	68.99	16	68.64	69.10	-6	12,911	-0.05%
2020/07/20	2	64.85	3	63.50	65.20	-1	12,644	-0.01%
2020/07/17	21	65.35	17	64.77	64.70	4	12,639	0.03%
2020/07/16	3	65.87	2	66.65	67.20	1	12,594	0.01%
2020/07/15	10	66.26	1	66.20	64.90	9	12,503	0.07%
2020/07/14	4	68.55	5	67.06	67.70	-1	12,380	-0.01%
2020/07/13	6	68.43	5	67.60	68.00	1	12,348	0.01%
2020/07/10	2	67.85	3	69.20	67.10	-1	12,452	-0.01%
2020/07/09	21	72.96	21	71.02	71.00	0	12,414	0.00%
2020/07/08	1	74.30	1	73.00	73.90	0	12,229	0.00%
2020/07/06	4	72.93	4	72.68	73.00	0	12,037	0.00%
2020/07/03	9	73.93	7	72.11	71.50	2	11,982	0.02%
2020/07/02	24	72.30	3	72.23	72.90	21	11,879	0.18%
2020/07/01	9	73.38	16	72.61	72.50	-7	11,799	-0.06%
2020/06/30	41	70.90	43	71.32	70.30	-2	11,524	-0.02%
2020/06/29	37	67.35	71	68.21	67.70	-34	11,088	-0.31%
2020/06/24	3	64.87	30	65.22	65.70	-27	10,727	-0.25%
2020/06/23	22	64.25	1	64.50	65.20	21	10,740	0.20%
2020/06/22	5	64.78	23	66.53	64.70	-18	10,613	-0.17%
2020/06/19	16	64.43	33	65.47	65.50	-17	10,362	-0.16%
2020/06/18	4	61.75	6	61.55	62.60	-2	9,793	-0.02%
2020/06/17	12	60.85	11	60.65	60.60	1	9,542	0.01%
2020/06/16	10	62.54	5	62.12	61.00	5	9,437	0.05%
2020/06/15	13	62.44	13	62.79	61.10	0	9,162	0.00%
2020/06/12	15	64.25	26	63.71	62.50	-11	8,859	-0.12%
2020/06/11	24	63.05	36	63.44	65.00	-12	8,373	-0.14%
2020/06/10	21	57.89	26	58.45	59.70	-5	7,388	-0.07%
2020/06/09	2	54.25	7	54.00	54.30	-5	6,884	-0.07%
2020/06/08	5	54.82	10	54.22	52.80	-5	6,868	-0.07%
2020/06/05	1	52.90	0	0.00	52.90	1	6,718	0.01%
2020/06/04	8	52.69	4	52.65	52.60	4	6,721	0.06%
2020/06/03	13	52.81	5	52.56	52.60	8	6,738	0.12%
2020/06/02	8	53.14	14	53.19	52.50	-6	6,632	-0.09%
2020/06/01	1	50.50	7	50.45	51.20	-6	6,401	-0.09%
2020/05/29	1	48.00	6	47.98	48.15	-5	6,224	-0.08%
2020/05/28	0	0.00	5	47.14	46.70	-5	6,153	-0.08%
2020/05/27	6	46.54	1	46.65	46.30	5	6,158	0.08%
2020/05/26	6	46.58	0	0.00	46.40	6	6,110	0.10%
2020/05/25	54	44.99	0	0.00	45.00	54	6,057	0.89%
2020/05/22	3	47.27	0	0.00	46.40	3	6,026	0.05%
2020/05/19	2	47.78	1	48.65	48.00	1	6,382	0.02%
2020/05/18	3	48.23	0	0.00	47.90	3	6,374	0.05%
2020/05/15	2	50.75	0	0.00	50.70	2	6,410	0.03%
2020/05/14	3	51.80	0	0.00	51.00	3	6,493	0.05%
2020/05/13	0	0.00	4	53.00	53.10	-4	6,489	-0.06%
2020/05/12	0	0.00	2	54.40	53.50	-2	6,575	-0.03%
2020/05/11	11	54.47	11	54.05	54.70	0	6,782	0.00%
2020/05/08	7	53.23	3	52.90	53.30	4	6,864	0.06%
2020/05/07	3	53.07	4	52.75	52.20	-1	6,934	-0.01%
2020/05/06	1	51.80	1	52.80	51.60	0	7,080	0.00%
2020/05/05	5	51.84	15	52.39	51.60	-10	7,198	-0.14%
2020/05/04	16	52.63	3	51.70	52.60	13	7,160	0.18%
2020/04/30	0	0.00	2	52.50	52.80	-2	7,118	-0.03%
2020/04/29	4	50.98	3	51.30	51.00	1	7,048	0.01%
2020/04/28	1	50.20	0	0.00	50.00	1	6,974	0.01%
2020/04/27	2	50.15	9	51.60	50.40	-7	6,979	-0.10%
2020/04/24	12	50.08	12	49.32	50.90	0	6,799	0.00%
2020/04/23	2	48.43	0	0.00	47.95	2	6,681	0.03%
2020/04/22	2	48.30	0	0.00	48.70	2	6,628	0.03%
2020/04/21	1	48.05	1	47.55	47.15	0	6,560	0.00%
2020/04/20	2	48.38	0	0.00	48.00	2	6,501	0.03%
2020/04/17	1	48.25	0	0.00	47.25	1	6,484	0.02%
2020/04/15	3	48.57	1	48.10	47.60	2	6,372	0.03%
2020/04/14	3	47.45	3	45.92	47.45	0	6,214	0.00%
2020/04/13	1	44.10	5	43.74	43.15	-4	6,099	-0.07%
2020/04/10	0	0.00	3	42.82	43.70	-3	6,161	-0.05%
2020/04/09	2	43.63	1	44.20	42.95	1	6,191	0.02%
2020/04/08	5	44.32	9	43.96	43.90	-4	6,190	-0.06%
2020/04/07	0	0.00	10	43.70	44.30	-10	6,123	-0.16%
2020/04/06	4	42.08	4	42.50	42.20	0	6,030	0.00%
2020/04/01	11	40.98	24	41.48	41.70	-13	5,971	-0.22%
2020/03/31	1	40.55	1	40.00	40.45	0	5,882	0.00%
2020/03/30	3	37.62	1	37.95	38.30	2	5,801	0.03%
2020/03/27	1	36.75	4	37.83	36.75	-3	5,793	-0.05%
2020/03/26	3	36.32	4	36.03	36.50	-1	5,722	-0.02%
2020/03/25	4	35.88	8	35.94	35.60	-4	5,689	-0.07%
2020/03/24	0	0.00	2	33.63	33.85	-2	5,720	-0.03%
2020/03/20	1	33.85	2	32.38	33.40	-1	6,019	-0.02%
2020/03/19	9	31.10	3	32.42	31.05	6	5,957	0.10%
2020/03/18	3	35.03	0	0.00	34.50	3	5,950	0.05%
2020/03/17	113	35.68	0	0.00	35.20	113	6,035	1.87%	大買/鉅額交易
2020/03/16	4	40.56	3	41.25	39.00	1	6,167	0.02%
2020/03/13	9	40.67	5.1	40.66	42.75	3.9	6,130	0.06%
2020/03/12	5	45.29	7	44.75	44.15	-2	6,072	-0.03%
2020/03/11	4	50.15	0	0.00	48.95	4	6,103	0.07%
2020/03/10	4	48.79	3	48.63	49.60	1	6,198	0.02%
2020/03/09	6	49.70	5	51.64	49.20	1	6,206	0.02%
2020/03/06	1	52.10	5	52.78	52.70	-4	6,156	-0.06%
2020/03/05	4	52.73	2	53.30	52.50	2	6,247	0.03%
2020/03/04	1	52.10	0	0.00	52.70	1	6,363	0.02%
2020/03/03	3	52.97	3	53.47	52.60	0	6,535	0.00%
2020/03/02	0	0.00	3	52.23	52.80	-3	6,924	-0.04%
2020/02/27	1	51.60	21	51.87	51.60	-20	6,949	-0.29%
2020/02/26	1	53.80	2	53.60	52.60	-1	6,936	-0.01%
2020/02/25	2	54.80	6	54.75	54.30	-4	6,965	-0.06%
2020/02/24	50	56.10	46	54.93	55.80	4	6,912	0.06%
2020/02/21	1	54.90	3	54.63	54.20	-2	6,832	-0.03%
2020/02/20	4	54.18	2	54.25	54.10	2	7,202	0.03%
2020/02/19	1	52.90	3	53.53	53.70	-2	7,179	-0.03%
2020/02/18	4	53.38	0	0.00	52.40	4	7,190	0.06%
2020/02/17	1	53.80	3	52.97	54.20	-2	7,103	-0.03%
2020/02/14	16	53.00	2	53.25	53.00	14	7,021	0.20%
2020/02/13	3	52.83	3	53.03	53.00	0	7,030	0.00%
2020/02/12	0	0.00	12	52.27	52.70	-12	6,933	-0.17%
2020/02/11	2	50.10	1	50.20	51.20	1	6,750	0.01%
2020/02/10	6	49.71	3	50.50	48.75	3	6,657	0.05%
2020/02/07	4	50.83	21	50.77	50.20	-17	6,601	-0.26%
2020/02/06	10	50.50	11	51.03	51.30	-1	6,432	-0.02%
2020/02/04	0	0.00	4	47.15	47.20	-4	6,436	-0.06%
2020/02/03	4	44.44	1	45.15	45.75	3	6,517	0.05%
2020/01/31	0	0.00	8	46.14	47.00	-8	6,613	-0.12%
2020/01/30	1	45.55	0	0.00	45.55	1	6,898	0.01%
2020/01/20	0	0.00	1	50.60	50.60	-1	7,056	-0.01%
2020/01/17	1	49.80	2	49.90	50.00	-1	7,249	-0.01%
2020/01/16	1	49.00	2	48.90	48.90	-1	7,378	-0.01%
2020/01/14	1	49.50	0	0.00	50.30	1	7,691	0.01%
2020/01/13	2	49.58	1	48.65	49.65	1	7,794	0.01%
2020/01/10	0	0.00	1	48.55	48.20	-1	7,916	-0.01%
2020/01/07	2	48.00	1	49.60	47.95	1	8,524	0.01%
2020/01/06	3	49.47	2	49.20	49.10	1	8,494	0.01%
2020/01/03	3	50.70	3	50.90	51.00	0	8,427	0.00%
2020/01/02	24	51.40	1	51.50	51.50	23	8,399	0.27%
2019/12/31	2	52.30	0	0.00	51.80	2	8,375	0.02%
2019/12/30	1	52.40	0	0.00	51.90	1	8,395	0.01%
2019/12/26	0	0.00	2	52.00	51.50	-2	8,452	-0.02%
2019/12/25	2	51.75	1	51.40	51.90	1	8,516	0.01%
2019/12/24	5	51.98	2	52.10	51.80	3	8,553	0.04%
2019/12/23	7	52.34	1	52.20	52.20	6	8,517	0.07%
2019/12/20	1	53.80	0	0.00	53.30	1	8,486	0.01%
2019/12/19	2	53.20	12	53.79	54.10	-10	8,595	-0.12%
2019/12/18	2	54.60	2	55.30	54.40	0	8,588	0.00%
2019/12/17	2	55.30	5	55.50	56.00	-3	8,552	-0.04%
2019/12/16	1	54.40	0	0.00	53.90	1	8,580	0.01%
2019/12/13	2	55.00	0	0.00	54.40	2	8,806	0.02%
2019/12/11	12	54.83	13	54.42	54.70	-1	9,316	-0.01%
2019/12/10	1	53.50	15	53.09	53.40	-14	9,089	-0.15%
2019/12/09	0	0.00	5	54.30	53.60	-5	9,208	-0.05%
2019/12/06	8	54.30	6	54.28	54.30	2	9,375	0.02%
2019/12/05	4	54.03	1	52.40	54.00	3	9,346	0.03%
2019/12/04	2	52.05	0	0.00	52.20	2	9,356	0.02%
2019/12/03	1	51.40	2	51.30	51.80	-1	9,329	-0.01%
2019/12/02	5	51.84	5	51.70	51.40	0	9,286	0.00%
2019/11/29	2	53.30	8	53.31	53.10	-6	9,220	-0.07%
2019/11/28	16	53.90	2	53.75	53.50	14	9,071	0.15%
2019/11/27	15	53.13	18	53.56	54.00	-3	8,916	-0.03%
2019/11/26	1	51.50	0	0.00	50.40	1	8,457	0.01%
2019/11/25	0	0.00	3	50.10	49.70	-3	8,368	-0.04%
2019/11/22	2	51.35	0	0.00	50.50	2	8,329	0.02%
2019/11/21	0	0.00	15	51.40	52.40	-15	8,236	-0.18%
2019/11/20	4	52.10	5	51.52	50.90	-1	8,143	-0.01%
2019/11/19	14	50.96	17	51.49	50.70	-3	7,953	-0.04%
2019/11/18	3	49.43	4	49.20	49.10	-1	7,476	-0.01%
2019/11/15	1	48.30	2	47.80	48.40	-1	7,428	-0.01%
2019/11/14	1	46.80	0	0.00	46.80	1	7,373	0.01%
2019/11/12	16	47.52	0	0.00	47.50	16	7,295	0.22%
2019/11/11	0	0.00	1	46.50	46.25	-1	7,237	-0.01%
2019/11/08	2	47.35	2	46.60	46.60	0	7,202	0.00%
2019/11/06	0	0.00	1	47.50	48.00	-1	7,089	-0.01%
2019/11/05	2	48.38	0	0.00	48.00	2	7,037	0.03%
2019/11/01	1	48.00	4	48.51	48.90	-3	6,960	-0.04%
2019/10/31	0	0.00	7	48.04	48.25	-7	6,930	-0.10%
2019/10/30	5	47.99	5	48.10	47.80	0	6,857	0.00%
2019/10/29	9	48.89	5	48.85	48.80	4	6,787	0.06%
2019/10/28	9	48.79	18	48.10	48.40	-9	6,693	-0.13%
2019/10/25	5	47.75	8	48.68	49.30	-3	6,506	-0.05%
2019/10/24	2	48.05	16	47.98	47.90	-14	6,327	-0.22%
2019/10/23	4	47.56	4	47.45	47.30	0	6,254	0.00%
2019/10/22	20	47.06	38	46.91	47.10	-18	6,156	-0.29%
2019/10/21	5	45.97	1	46.05	46.20	4	5,978	0.07%
2019/10/18	6	45.43	0	0.00	45.45	6	5,877	0.10%
2019/10/17	4	44.45	9	45.52	45.50	-5	5,737	-0.09%
2019/10/16	3	44.10	6	43.28	44.15	-3	5,387	-0.06%
2019/10/15	2	41.50	2	41.93	41.85	0	5,208	0.00%
2019/10/09	0	0.00	1	39.95	39.85	-1	5,209	-0.02%
2019/10/08	2	40.68	0	0.00	40.35	2	5,197	0.04%
2019/10/04	0	0.00	2	40.85	40.85	-2	5,159	-0.04%
2019/10/03	10	40.90	3	41.05	41.15	7	5,142	0.14%
2019/10/02	2	40.90	1	41.00	41.45	1	5,109	0.02%
2019/10/01	14	40.84	92	41.00	41.20	-78	5,084	-1.53%
2019/09/27	1	42.00	1	41.95	41.90	0	5,013	0.00%
2019/09/26	0	0.00	1	43.50	43.30	-1	4,921	-0.02%
2019/09/25	0	0.00	1	43.00	43.20	-1	4,941	-0.02%
2019/09/24	15	43.92	4	43.60	43.00	11	4,951	0.22%
2019/09/23	17	44.69	0	0.00	44.65	17	4,820	0.35%
2019/09/20	42	44.61	15	44.91	44.75	27	4,749	0.57%
2019/09/19	7	45.23	21	45.47	45.65	-14	4,597	-0.30%
2019/09/18	5	45.26	6	45.88	45.75	-1	4,439	-0.02%
2019/09/17	31	45.37	6	45.30	45.40	25	4,183	0.60%
2019/09/16	33	44.68	18	44.11	45.20	15	3,920	0.38%
2019/09/12	2	41.98	1	42.75	42.15	1	3,511	0.03%
2019/09/11	5	42.30	1	42.20	42.05	4	3,488	0.11%
2019/09/10	1	42.50	19	41.98	41.40	-18	3,321	-0.54%
2019/09/09	19	41.76	0	0.00	41.70	19	3,118	0.61%
2019/09/06	16	41.10	14	41.12	41.25	2	3,022	0.07%
2019/09/05	0	0.00	2	40.00	39.90	-2	2,886	-0.07%
2019/09/03	2	39.63	3	39.67	39.50	-1	2,917	-0.03%
2019/08/30	0	0.00	1	39.00	39.05	-1	2,878	-0.03%
2019/08/27	0	0.00	68	38.80	37.85	-68	2,833	-2.40%
2019/08/23	1	37.50	2	37.60	37.65	-1	2,821	-0.04%
2019/08/20	3	37.93	6	37.83	37.95	-3	2,753	-0.11%
2019/08/19	16	38.43	16	38.22	38.10	0	2,706	0.00%
2019/08/16	2	37.95	3	38.07	38.25	-1	2,682	-0.04%
2019/08/15	2	37.88	3	37.72	37.70	-1	2,679	-0.04%
2019/08/13	2	38.05	0	0.00	38.40	2	2,692	0.07%
2019/08/12	0	0.00	1	38.55	38.60	-1	2,728	-0.04%
2019/08/08	0	0.00	4	37.85	38.00	-4	2,750	-0.15%
2019/08/07	1	37.85	0	0.00	37.50	1	2,769	0.04%
2019/08/06	8	37.01	2	37.35	37.60	6	2,791	0.21%
2019/08/05	15	38.28	6	38.23	38.10	9	2,827	0.32%
2019/08/02	22	38.78	0	0.00	39.00	22	2,862	0.77%
2019/08/01	0	0.00	3	39.40	39.35	-3	2,902	-0.10%
2019/07/31	0	0.00	2	39.20	39.85	-2	2,992	-0.07%
2019/07/30	4	40.41	1	39.30	39.30	3	2,961	0.10%
2019/07/29	1	42.90	0	0.00	42.85	1	2,792	0.04%
2019/07/26	5	43.11	14	43.30	43.60	-9	2,789	-0.32%
2019/07/25	17	42.65	16	43.34	43.45	1	2,815	0.04%
2019/07/24	11	42.47	11	42.50	42.45	0	2,887	0.00%
2019/07/23	3	42.10	4	42.19	41.80	-1	2,935	-0.03%
2019/07/22	4	42.10	2	41.95	41.60	2	3,038	0.07%
2019/07/19	4	41.48	4	41.55	41.55	0	3,312	0.00%
2019/07/18	9	41.88	5	41.91	41.65	4	3,414	0.12%
2019/07/17	5	42.22	1	42.10	42.35	4	3,486	0.11%
2019/07/16	1	42.55	4	41.90	42.65	-3	3,523	-0.09%
2019/07/12	2	40.40	0	0.00	40.55	2	4,255	0.05%
2019/07/10	2	40.45	0	0.00	40.55	2	4,564	0.04%
2019/07/09	2	40.60	2	40.70	40.45	0	4,560	0.00%
2019/07/05	2	41.33	0	0.00	41.50	2	4,601	0.04%
2019/07/04	0	0.00	1	41.25	41.40	-1	4,616	-0.02%
2019/07/03	1	40.60	0	0.00	40.70	1	4,695	0.02%
2019/07/02	3	40.57	1	41.15	41.15	2	4,833	0.04%
2019/07/01	2	40.85	0	0.00	40.55	2	4,955	0.04%
2019/06/28	0	0.00	2	39.73	39.75	-2	4,927	-0.04%
2019/06/27	0	0.00	1	39.55	39.55	-1	4,968	-0.02%
2019/06/26	3	38.92	0	0.00	39.20	3	5,018	0.06%
2019/06/25	0	0.00	2	39.75	39.60	-2	5,012	-0.04%
2019/06/21	2	40.93	0	0.00	40.20	2	5,090	0.04%
2019/06/20	0	0.00	1	41.20	41.30	-1	5,067	-0.02%
2019/06/19	9	40.75	0	0.00	40.65	9	5,066	0.18%
2019/06/18	0	0.00	10	40.10	40.15	-10	5,053	-0.20%
2019/06/11	1	41.10	15	40.55	40.30	-14	5,115	-0.27%
2019/06/06	1	40.25	0	0.00	39.85	1	5,065	0.02%
2019/06/05	30	40.20	13	40.30	40.05	17	5,062	0.34%
2019/06/04	0	0.00	5	39.34	39.35	-5	5,054	-0.10%
2019/05/31	0	0.00	2	39.93	39.60	-2	5,089	-0.04%
2019/05/30	6	39.49	0	0.00	39.50	6	5,077	0.12%
2019/05/29	5	39.20	8	38.58	39.25	-3	5,079	-0.06%
2019/05/28	1	38.40	0	0.00	38.40	1	5,091	0.02%
2019/05/27	1	38.20	1	38.50	38.40	0	5,090	0.00%
2019/05/23	11	38.51	20	38.22	38.50	-9	5,114	-0.18%
2019/05/22	9	39.04	2	39.10	39.00	7	5,140	0.14%
2019/05/21	22	38.64	0	0.00	39.40	22	5,193	0.42%
2019/05/20	12	38.51	5	38.50	38.30	7	5,362	0.13%
2019/05/17	1	39.15	2	39.00	38.80	-1	5,404	-0.02%
2019/05/16	1	39.55	0.1	40.00	39.40	1	5,380	0.02%
2019/05/15	0	0.00	2	40.68	40.60	-2	5,386	-0.04%
2019/05/14	1	39.00	1	39.70	39.80	0	5,360	0.00%
2019/05/13	107	39.95	6	39.91	39.90	101	5,335	1.89%	大買/鉅額交易
2019/05/10	65	41.65	6	41.13	40.70	59	5,261	1.12%
2019/05/09	6	41.57	0	0.00	41.50	6	5,200	0.12%
2019/05/08	143	42.79	0	0.00	42.35	143	5,119	2.79%	大買/鉅額交易
2019/05/07	19	44.14	0	0.00	44.10	19	5,002	0.38%
2019/05/06	0	0.00	2	44.25	44.20	-2	4,999	-0.04%
2019/05/02	19	45.25	2	45.48	45.35	17	4,974	0.34%
2019/04/30	18	44.35	32	45.46	46.60	-14	4,917	-0.28%
2019/04/29	14	45.76	5	45.62	45.20	9	4,760	0.19%
2019/04/26	1	47.05	3	47.00	46.55	-2	4,680	-0.04%
2019/04/25	13	48.28	0	0.00	46.95	13	4,559	0.29%
2019/04/24	15	51.26	2	50.80	50.60	13	4,262	0.30%
2019/04/23	2	50.18	4	49.60	51.40	-2	4,141	-0.05%
2019/04/22	5	51.34	7	51.86	50.90	-2	4,052	-0.05%
2019/04/19	19	53.82	2	54.30	52.30	17	3,967	0.43%
2019/04/18	15	52.63	5	51.72	52.90	10	3,686	0.27%
2019/04/17	3	50.10	38	50.16	50.60	-35	3,166	-1.11%
2019/04/12	33	44.47	0	0.00	44.40	33	2,918	1.13%
2019/04/11	10	44.46	0	0.00	44.50	10	2,942	0.34%
2019/04/09	0	0.00	1	46.90	45.75	-1	2,871	-0.03%
2019/04/08	2	49.65	9.3	49.50	48.45	-7.3	2,808	-0.26%
2019/04/03	0	0.00	3	47.30	47.25	-3	2,703	-0.11%
2019/04/02	1	45.20	0	0.00	44.70	1	2,546	0.04%
2019/04/01	0	0.00	10	45.00	44.70	-10	2,545	-0.39%
2019/03/29	0	0.00	18	45.03	45.10	-18	2,505	-0.72%
2019/03/28	0	0.00	7	44.00	44.10	-7	2,478	-0.28%
2019/03/27	5	44.34	11	44.51	43.50	-6	2,508	-0.24%
2019/03/26	1	44.05	14	43.83	43.80	-13	2,456	-0.53%
2019/03/25	5	42.63	2	42.93	42.65	3	2,421	0.12%
2019/03/22	4	43.80	13	43.40	43.45	-9	2,417	-0.37%
2019/03/21	10	43.23	0	0.00	43.05	10	2,444	0.41%
2019/03/20	6	43.46	2	43.53	43.55	4	2,474	0.16%
2019/03/19	6	42.72	2	42.73	42.65	4	2,650	0.15%
2019/03/18	5	41.87	1	41.75	42.00	4	2,716	0.15%
2019/03/13	1	41.25	0	0.00	41.25	1	2,970	0.03%
2019/03/11	6	41.30	0	0.00	41.30	6	3,118	0.19%
2019/03/08	4	41.08	1	41.15	41.00	3	3,236	0.09%
2019/03/07	3	41.75	0	0.00	41.50	3	3,309	0.09%
2019/03/05	1	42.20	0	0.00	42.20	1	3,354	0.03%
2019/03/04	4	41.98	0	0.00	42.00	4	3,385	0.12%
2019/02/27	6	42.58	0	0.00	42.45	6	3,379	0.18%
2019/02/26	1	43.25	0	0.00	43.25	1	3,381	0.03%
2019/02/25	0	0.00	1	43.55	43.35	-1	3,408	-0.03%
2019/02/21	11	42.99	1	43.00	42.95	10	3,499	0.29%
2019/02/20	1	43.00	3	42.95	43.45	-2	3,498	-0.06%
2019/02/19	9	43.29	0	0.00	43.15	9	3,520	0.26%
2019/02/18	2	46.40	0	0.00	46.40	2	3,369	0.06%
2019/02/13	0.3	45.30	0	0.00	45.15	0.3	3,264	0.01%
2019/02/12	2	44.95	3	44.80	44.95	-1	3,258	-0.03%
2019/01/25	4	44.28	1	44.35	44.00	3	3,277	0.09%
2019/01/24	1	44.45	5	43.44	44.20	-4	3,246	-0.12%
2019/01/16	1	42.15	0	0.00	42.00	1	3,259	0.03%
2019/01/15	0	0.00	6.2	42.21	41.80	-6.2	3,269	-0.19%
2019/01/14	1	41.90	0	0.00	42.00	1	3,263	0.03%
2019/01/08	3	42.92	0	0.00	42.75	3	3,216	0.09%
2019/01/07	1	43.30	0	0.00	43.60	1	3,175	0.03%
2019/01/04	0	0.00	2	40.40	40.70	-2	3,153	-0.06%
2019/01/03	0	0.00	1	41.80	41.80	-1	3,205	-0.03%
2018/12/26	1	45.40	0	0.00	43.30	1	3,280	0.03%
2018/12/25	2	45.80	0	0.00	45.55	2	3,257	0.06%
2018/12/21	0	0.00	6	44.01	45.45	-6	3,470	-0.17%
2018/12/20	2	44.28	0	0.00	43.90	2	3,499	0.06%
2018/12/19	0	0.00	25	46.10	45.85	-25	3,503	-0.71%
2018/12/17	0	0.00	1	46.50	46.60	-1	3,607	-0.03%
2018/12/14	3	46.90	0	0.00	47.00	3	3,898	0.08%
2018/12/13	5	47.10	2	47.70	47.90	3	3,935	0.08%
2018/12/12	14	49.06	3	47.63	47.55	11	4,138	0.27%
2018/12/11	23	47.51	2	47.35	49.50	21	4,085	0.51%
2018/12/10	1	46.15	0	0.00	45.60	1	3,999	0.03%
2018/12/07	0	0.00	8	48.49	48.40	-8	3,917	-0.20%
2018/12/06	0	0.00	5	46.15	47.00	-5	3,817	-0.13%
2018/12/05	3	47.53	4	47.68	47.70	-1	3,731	-0.03%
2018/12/04	1	47.25	1	47.95	47.70	0	3,687	0.00%
2018/12/03	6	47.03	25	46.95	47.10	-19	3,597	-0.53%
2018/11/30	0	0.00	1	44.90	45.00	-1	3,481	-0.03%
2018/11/29	1	43.50	1	43.50	43.50	0	3,399	0.00%
2018/11/28	7	41.99	0	0.00	42.55	7	3,356	0.21%
2018/11/23	10	42.20	26	41.50	41.00	-16	3,287	-0.49%
2018/11/22	20	42.87	10	43.15	42.00	10	3,284	0.30%
2018/11/21	21	43.73	0	0.00	43.60	21	3,266	0.64%
2018/11/20	4	45.48	2	45.05	44.80	2	3,232	0.06%
2018/11/19	2	43.63	0	0.00	44.35	2	3,141	0.06%
2018/11/16	3	41.95	3	44.25	44.50	0	3,103	0.00%
2018/11/13	3	39.47	0	0.00	40.00	3	3,032	0.10%
2018/11/09	5	41.08	0	0.00	41.05	5	3,030	0.16%
2018/11/08	0	0.00	1	41.55	41.70	-1	3,046	-0.03%
2018/11/07	2	41.70	1	42.00	41.70	1	3,059	0.03%
2018/11/06	4	41.53	2	41.55	41.35	2	3,103	0.06%
2018/11/05	0	0.00	6	42.60	42.80	-6	3,103	-0.19%
2018/11/02	5	41.46	5.1	41.74	42.80	-0.1	3,093	0.00%
2018/11/01	0	0.00	1	40.30	41.05	-1	3,054	-0.03%
2018/10/30	2	38.95	2	39.18	39.00	0	3,033	0.00%
2018/10/29	7	39.17	3	39.32	39.20	4	3,038	0.13%
2018/10/26	5	39.20	2	40.30	39.95	3	3,105	0.10%
2018/10/24	0	0.00	1	42.80	42.90	-1	3,111	-0.03%
2018/10/19	0	0.00	4	42.50	43.55	-4	3,191	-0.13%
2018/10/16	0	0.00	7	45.19	44.25	-7	3,205	-0.22%
2018/10/15	0	0.00	2	43.40	43.80	-2	3,196	-0.06%
2018/10/12	11	43.59	11	43.79	43.50	0	3,200	0.00%
2018/10/11	10	42.60	0	0.00	42.60	10	3,196	0.31%
2018/10/09	15	47.53	2	47.63	47.30	13	3,181	0.41%
2018/10/08	1	48.30	3	48.10	48.05	-2	3,176	-0.06%
2018/10/05	11.1	47.75	2	47.50	48.35	9.1	3,190	0.28%
2018/10/04	0.1	52.20	0	0.00	52.20	0.1	3,106	0.00%
2018/10/03	2	52.70	0	0.00	52.20	2	3,098	0.06%
2018/10/02	4	53.90	3	54.17	53.20	1	3,079	0.03%
2018/10/01	3	54.57	2	52.60	54.60	1	2,989	0.03%
2018/09/27	2	53.35	4	54.05	53.30	-2	2,888	-0.07%
2018/09/26	0	0.00	3	53.70	53.70	-3	2,826	-0.11%
2018/09/25	1	54.70	2	55.50	55.10	-1	2,801	-0.04%
2018/09/21	6	55.43	5	55.82	55.70	1	2,757	0.04%
2018/09/20	6	56.53	25	58.07	56.10	-19	2,679	-0.71%
2018/09/19	12	55.42	3	55.93	55.70	9	2,379	0.38%
2018/09/18	2	55.85	9	56.06	55.70	-7	2,297	-0.30%
2018/09/17	4	53.00	21	53.42	53.90	-17	2,058	-0.83%
2018/09/14	2	48.25	0	0.00	49.40	2	1,905	0.10%
2018/09/13	2	48.75	0	0.00	48.50	2	1,908	0.10%
2018/09/07	2	48.53	0	0.00	48.00	2	2,031	0.10%
2018/09/06	5	49.85	0	0.00	49.70	5	2,031	0.25%
2018/09/04	0	0.00	1	50.00	50.00	-1	2,070	-0.05%
2018/08/28	5	48.15	0	0.00	48.95	5	2,246	0.22%
2018/08/24	3	47.55	0	0.00	47.10	3	2,293	0.13%
2018/08/20	6	47.55	0	0.00	47.00	6	2,737	0.22%
2018/08/17	5	49.40	0	0.00	48.90	5	2,698	0.19%
2018/08/16	0	0.00	1	49.10	49.10	-1	2,697	-0.04%
2018/08/15	1	50.30	2	50.08	49.70	-1	2,705	-0.04%
2018/08/13	5	50.58	0	0.00	50.30	5	2,743	0.18%
2018/08/10	1	52.50	0	0.00	52.70	1	2,700	0.04%
2018/08/07	0	0.00	5	52.82	52.80	-5	2,732	-0.18%
2018/08/02	5	52.00	1	52.10	51.90	4	2,798	0.14%
2018/08/01	0	0.00	4	54.70	54.40	-4	2,745	-0.15%
2018/07/31	2	55.35	2	54.90	55.00	0	2,811	0.00%
2018/07/30	4.1	57.24	2	56.40	56.30	2.1	2,768	0.07%
2018/07/27	0	0.00	1	56.00	56.00	-1	2,683	-0.04%
2018/07/25	2	55.35	0	0.00	54.30	2	2,642	0.08%
2018/07/24	1	54.70	0	0.00	54.80	1	2,612	0.04%
2018/07/19	1	54.50	0	0.00	54.20	1	2,633	0.04%
2018/07/18	1	54.70	0	0.00	54.70	1	2,645	0.04%
2018/07/17	1	53.90	3	54.30	53.60	-2	2,612	-0.08%
2018/07/16	3	53.60	0	0.00	53.20	3	2,555	0.12%
2018/07/13	1	53.00	0	0.00	53.80	1	2,548	0.04%
2018/07/06	5	50.70	0	0.00	51.00	5	2,515	0.20%
2018/07/02	0	0.00	2	51.40	51.40	-2	2,483	-0.08%
2018/06/27	2	51.80	0	0.00	51.80	2	2,501	0.08%
2018/06/26	0	0.00	1	51.90	53.30	-1	2,492	-0.04%
2018/06/25	4	53.08	0	0.00	53.00	4	2,486	0.16%
2018/06/21	12	57.68	0	0.00	56.50	12	2,467	0.49%
2018/06/20	4	56.40	0	0.00	57.20	4	2,440	0.16%
2018/06/19	1	55.00	0	0.00	55.20	1	2,414	0.04%
2018/06/11	2	58.00	0	0.00	57.70	2	2,603	0.08%
2018/06/04	0	0.00	1	58.50	58.80	-1	3,278	-0.03%
2018/05/30	1	59.00	3	61.10	58.50	-2	3,228	-0.06%
2018/05/29	0	0.00	1	60.00	59.60	-1	3,124	-0.03%
2018/05/28	3	60.47	17	59.04	60.00	-14	3,067	-0.46%
2018/05/22	0	0.00	15	56.61	56.60	-15	2,916	-0.51%
2018/05/17	1	53.90	0	0.00	53.90	1	2,874	0.03%
2018/05/15	0	0.00	1	56.00	55.50	-1	2,902	-0.03%
2018/05/11	1	56.10	2	55.50	55.70	-1	2,958	-0.03%
2018/05/10	0	0.00	3	54.20	54.20	-3	2,906	-0.10%
2018/05/08	0	0.00	1	55.10	55.30	-1	2,959	-0.03%
2018/05/04	0	0.00	2	50.10	50.10	-2	2,994	-0.07%
2018/04/26	0	0.00	1	48.80	49.00	-1	3,070	-0.03%
2018/04/25	2	50.40	0	0.00	50.40	2	3,064	0.07%
2018/04/24	1	50.60	0	0.00	50.10	1	3,060	0.03%
2018/04/19	2	54.50	0	0.00	54.30	2	3,135	0.06%
2018/04/10	0	0.00	1	55.40	54.00	-1	3,455	-0.03%
2018/04/02	0	0.00	2	55.70	54.60	-2	3,484	-0.06%
2018/03/31	0	0.00	1	56.90	55.80	-1	3,507	-0.03%
2018/03/27	0	0.00	37	55.93	55.60	-37	3,708	-1.00%
2018/03/26	3	54.63	1	54.40	54.30	2	3,724	0.05%
2018/03/23	2	53.80	2	54.40	54.10	0	3,765	0.00%
2018/03/22	3	55.73	1	56.70	55.40	2	3,776	0.05%
2018/03/21	11	57.02	1	57.20	56.80	10	3,781	0.26%
2018/03/19	5	56.50	5	56.90	57.30	0	3,837	0.00%
2018/03/16	3	56.43	1	56.70	56.10	2	3,883	0.05%
2018/03/15	3	56.47	12	57.26	57.70	-9	3,907	-0.23%
2018/03/14	10	57.80	45	56.99	57.10	-35	3,863	-0.91%
2018/03/13	3	55.40	3	54.90	54.30	0	3,681	0.00%
2018/03/12	7	55.51	3	54.50	54.80	4	3,709	0.11%
2018/03/09	1	54.00	19	54.75	55.00	-18	3,552	-0.51%
2018/03/06	1	50.10	0	0.00	50.20	1	3,825	0.03%
2018/03/05	2	50.10	1	50.30	49.50	1	3,854	0.03%
2018/03/02	0	0.00	2	51.50	52.10	-2	3,849	-0.05%
2018/03/01	0	0.00	1	51.90	51.70	-1	3,840	-0.03%
2018/02/27	0	0.00	2	51.30	50.90	-2	3,842	-0.05%
2018/02/26	1	51.10	0	0.00	50.90	1	3,916	0.03%
2018/02/22	16	49.30	3	49.52	49.55	13	3,993	0.33%
2018/02/21	0	0.00	3	49.15	49.10	-3	4,013	-0.07%
2018/02/09	3	45.83	21	45.48	46.65	-18	4,011	-0.45%
2018/02/08	1	47.70	0	0.00	47.65	1	4,013	0.02%
2018/02/07	3	47.50	3	48.93	48.60	0	4,031	0.00%
2018/02/06	14	47.54	0	0.00	46.05	14	4,040	0.35%
2018/02/05	11	48.76	3	49.65	49.80	8	3,986	0.20%
2018/02/02	0	0.00	1	49.80	49.85	-1	3,972	-0.03%
2018/02/01	1	50.20	0	0.00	50.10	1	3,970	0.03%
2018/01/31	1	50.60	0	0.00	50.40	1	3,969	0.03%
2018/01/30	5	50.32	1	52.50	52.40	4	3,977	0.10%
2018/01/29	10	52.60	3	51.70	51.80	7	3,890	0.18%
2018/01/25	0	0.00	1	53.00	53.00	-1	3,926	-0.03%
2018/01/24	0	0.00	2	53.80	53.50	-2	3,999	-0.05%
2018/01/18	0	0.00	1	52.10	52.60	-1	4,144	-0.02%
2018/01/17	3	51.67	9	51.39	51.90	-6	4,129	-0.15%
2018/01/15	1	51.20	0	0.00	51.30	1	4,079	0.02%
2018/01/12	5	50.70	1	51.00	50.90	4	4,089	0.10%
2018/01/10	3	50.50	0	0.00	50.60	3	4,192	0.07%
2018/01/09	3	52.03	2	52.05	51.70	1	4,129	0.02%
2018/01/08	2	53.75	1	53.90	54.00	1	4,071	0.02%
2018/01/05	0	0.00	1	55.50	55.50	-1	4,063	-0.02%
2018/01/04	0	0.00	1	55.00	56.40	-1	4,033	-0.02%
2018/01/03	0	0.00	7	55.29	55.40	-7	4,027	-0.17%
2018/01/02	2	55.00	0	0.00	54.80	2	4,018	0.05%

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

元大-南投券商分點個股進出
元大-南投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

元大-南投 券商分點個股進出 元大-南投 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

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析