景碩 (3189)-元大-和平券商分點個股進出

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
94.0
漲跌
▼1.4
漲幅
-1.47%
成交量
1,753張
產業
上市半導體類股
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－元大-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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
2024/05/21	5	94.00	0	0.00	94.00	5	2,767	0.18%
2024/05/20	11	95.50	0	0.00	95.40	11	2,775	0.40%
2024/05/14	0	95.70	0	0.00	95.80	0	2,858	0.00%
2024/05/13	0	0.00	6	95.80	95.80	-6	2,866	-0.21%
2024/05/10	7	94.13	0	0.00	94.20	7	2,892	0.24%
2024/05/06	0	0.00	13	94.60	94.80	-13	3,233	-0.40%
2024/04/30	0	0.00	1	95.10	95.30	-1	3,273	-0.03%
2024/04/29	0	0.00	0	97.80	97.90	0	3,272	0.00%
2024/04/25	0	97.24	0	0.00	96.80	0	3,312	0.00%
2024/04/22	1	94.70	0	0.00	94.50	1	3,319	0.03%
2024/04/19	1.1	94.14	3	94.00	94.00	-2	3,302	-0.06%
2024/04/18	3	96.23	0	0.00	95.80	3	3,262	0.09%
2024/04/16	1	96.00	0	0.00	96.00	1	3,277	0.03%
2024/04/15	3	97.20	0	0.00	97.20	3	3,263	0.09%
2024/04/12	2	98.95	0	0.00	97.80	2	3,248	0.06%
2024/04/11	0	0.00	3	101.00	101.00	-3	3,219	-0.09%
2024/04/10	2	100.00	0	0.00	99.70	2	3,225	0.06%
2024/04/08	2	101.25	0.6	101.00	101.00	1.5	3,226	0.04%
2024/04/03	0.2	102.50	0	0.00	102.00	0.2	3,206	0.00%
2024/04/02	0.1	102.50	7	102.86	103.00	-7	3,189	-0.22%
2024/03/26	0	0.00	33	100.50	99.70	-33	3,197	-1.03%
2024/03/25	1.1	101.05	0	0.00	101.00	1.1	3,265	0.03%
2024/03/22	5.1	100.80	0	0.00	101.50	5.1	3,343	0.15%
2024/03/21	11.3	102.22	10.2	101.53	101.50	1.1	3,434	0.03%
2024/03/20	3	102.00	2	102.50	103.00	1	3,478	0.03%
2024/03/19	0.1	99.40	4	99.65	99.30	-3.9	3,381	-0.11%
2024/03/18	30	95.97	1	95.00	98.00	29	3,289	0.88%
2024/03/15	1	92.30	0	0.00	92.10	1	3,205	0.03%
2024/03/14	3.1	94.61	1	94.50	94.40	2.1	3,154	0.07%
2024/03/13	1	95.00	0	0.00	94.80	1	3,147	0.03%
2024/03/12	0	0.00	1	99.10	96.70	-1	3,150	-0.03%
2024/03/11	3	98.90	2	99.05	98.20	1	3,156	0.03%
2024/03/08	1	97.50	11	97.01	97.00	-10	3,218	-0.31%
2024/03/07	11	94.03	0	0.00	93.80	11	3,206	0.34%
2024/03/06	8	95.34	0	0.00	95.10	8	3,222	0.25%
2024/03/05	0	0.00	1	97.10	96.20	-1	3,234	-0.03%
2024/03/04	1	97.40	1	97.00	96.80	0	3,272	0.00%
2024/03/01	0	0.00	1.3	97.74	96.90	-1.3	3,278	-0.04%
2024/02/29	7	96.76	0	0.00	96.70	7	3,317	0.21%
2024/02/27	8	96.94	0	0.00	96.20	8	3,302	0.24%
2024/02/26	0.1	99.67	0	0.00	99.20	0.1	3,266	0.00%
2024/02/23	2	99.60	0	0.00	98.80	2	3,289	0.06%
2024/02/20	0.2	103.79	0	0.00	102.00	0.2	3,383	0.01%
2024/02/19	1	104.50	19	105.03	104.00	-18	3,367	-0.53%
2024/02/16	0	0.00	1	102.50	102.00	-1	3,341	-0.03%
2024/02/15	0	0.00	1	101.00	101.00	-1	3,344	-0.03%
2024/02/05	2	100.75	1	101.00	101.00	1	3,353	0.03%
2024/02/02	1	102.50	1	102.50	102.50	0	3,370	0.00%
2024/01/31	21	101.50	0	0.00	100.50	21	3,349	0.63%
2024/01/30	5	107.20	35	106.86	103.50	-30	3,341	-0.90%
2024/01/29	0	0.00	2	102.00	101.50	-2	3,102	-0.06%
2024/01/26	0	100.50	0	0.00	100.00	0	3,122	0.00%
2024/01/25	0	101.50	0	0.00	101.00	0	3,144	0.00%
2024/01/24	0	0.00	1	100.00	100.50	-1	3,168	-0.03%
2024/01/23	0	101.50	0	0.00	101.50	0	3,285	0.00%
2024/01/19	0	0.00	2	97.75	98.40	-2	3,225	-0.06%
2024/01/18	0	0.00	1	96.70	95.70	-1	3,263	-0.03%
2024/01/17	0	97.60	0	0.00	96.00	0	3,291	0.00%
2024/01/16	0	0.00	1	97.50	97.90	-1	3,285	-0.03%
2024/01/15	0	0.00	2.3	96.96	97.10	-2.3	3,278	-0.07%
2024/01/11	0	0.00	3	96.67	96.20	-3	3,289	-0.09%
2024/01/10	1	96.30	1	96.50	96.40	0	3,311	0.00%
2024/01/09	0	0.00	1	99.00	98.60	-1	3,279	-0.03%
2024/01/05	0	0.00	1	98.00	97.10	-1	3,300	-0.03%
2024/01/04	2	97.25	2	97.20	97.70	0	3,316	0.00%
2023/12/29	0.1	99.50	0	0.00	99.70	0.1	3,300	0.00%
2023/12/28	18	99.58	0	0.00	99.50	18	3,302	0.54%
2023/12/26	0.1	100.50	0	0.00	100.50	0.1	3,327	0.00%
2023/12/25	1	99.70	0	0.00	100.00	1	3,355	0.03%
2023/12/22	0	0.00	0	99.80	99.10	0	3,356	0.00%
2023/12/21	0	0.00	1	99.70	99.60	-1	3,369	-0.03%
2023/12/20	0	0.00	5	98.92	98.70	-5	3,275	-0.15%
2023/12/19	2	97.10	0	0.00	98.30	2	3,213	0.06%
2023/12/18	8	98.58	0	0.00	97.70	8	3,130	0.26%
2023/12/14	2	101.25	0	0.00	102.00	2	2,953	0.07%
2023/12/13	0	102.50	4	102.00	102.00	-4	2,959	-0.13%
2023/12/12	1	102.50	2.2	104.00	103.50	-1.2	3,017	-0.04%
2023/12/11	0	0.00	3.3	103.48	103.00	-3.3	3,041	-0.11%
2023/12/08	0	0.00	0.1	103.00	102.50	-0.1	3,048	0.00%
2023/12/07	0	0.00	1	103.49	101.50	-1	3,059	-0.03%
2023/12/06	0	0.00	2	104.00	101.50	-2	3,040	-0.07%
2023/12/05	0.1	102.50	2	104.50	104.50	-1.9	2,998	-0.06%
2023/12/04	0	0.00	5	100.86	102.50	-5	2,940	-0.17%
2023/12/01	1	98.60	2	99.75	100.50	-1	2,932	-0.03%
2023/11/30	2.1	98.61	0	0.00	98.90	2.1	2,907	0.07%
2023/11/29	1	99.10	3	99.03	99.30	-2	2,894	-0.07%
2023/11/28	0	0.00	1	97.00	98.00	-1	2,858	-0.03%
2023/11/27	4	98.40	5	99.00	96.40	-1	2,838	-0.04%
2023/11/24	1	96.90	0	96.80	97.70	1	2,792	0.03%
2023/11/23	0	0.00	2	97.40	96.90	-2	2,815	-0.07%
2023/11/22	1	97.20	0	0.00	96.80	1	2,807	0.04%
2023/11/21	1	98.50	5	99.46	98.40	-4	2,789	-0.14%
2023/11/20	0	0.00	1	97.00	97.20	-1	2,716	-0.04%
2023/11/17	3.1	97.40	0	0.00	96.50	3.1	2,715	0.11%
2023/11/16	0.1	96.30	0	0.00	96.80	0.1	2,681	0.00%
2023/11/15	0	0.00	15	96.00	96.20	-15	2,676	-0.56%
2023/11/14	3	94.97	0	0.00	94.90	3	2,653	0.11%
2023/11/13	6	95.85	0	0.00	95.60	6	2,651	0.23%
2023/11/10	2.1	92.85	0	0.00	92.90	2.1	2,632	0.08%
2023/11/09	1	94.50	10	94.62	94.60	-9	2,604	-0.35%
2023/11/08	2	95.80	2	95.30	95.40	0	2,662	0.00%
2023/11/07	0.1	96.35	19	95.96	95.50	-18.9	2,646	-0.71%
2023/11/06	3	97.30	2	97.85	97.80	1	2,627	0.04%
2023/11/03	1	97.70	1	97.50	98.70	0	2,610	0.00%
2023/11/02	9	96.54	0	0.00	96.50	9	2,579	0.35%
2023/11/01	6	95.60	1	95.10	96.00	5	2,564	0.19%
2023/10/31	48	95.56	15	95.87	94.80	33	2,548	1.30%
2023/10/30	1	94.50	0	0.00	94.20	1	2,556	0.04%
2023/10/26	2.1	94.83	0	0.00	96.20	2.1	2,731	0.08%
2023/10/25	3	98.80	0	0.00	97.70	3	2,717	0.11%
2023/10/17	1	103.00	0	0.00	102.00	1	3,050	0.03%
2023/10/16	2	100.75	1	101.50	101.50	1	3,354	0.03%
2023/10/12	0	0.00	1.2	104.00	105.50	-1.2	3,766	-0.03%
2023/09/28	0	0.00	2	108.25	108.50	-2	4,182	-0.05%
2023/09/27	0	0.00	4	105.00	105.00	-4	4,198	-0.10%
2023/09/26	1	106.50	0	0.00	105.50	1	4,207	0.02%
2023/09/25	0	0.00	0	110.00	109.50	0	4,208	0.00%
2023/09/22	0.1	109.13	0	0.00	109.50	0.1	4,227	0.00%
2023/09/21	1	109.50	0	0.00	110.50	1	4,203	0.02%
2023/09/20	0	0.00	0.1	111.50	110.50	-0.1	4,210	0.00%
2023/09/19	8	113.50	2	113.50	113.00	6	4,184	0.14%
2023/09/18	0	0.00	1	114.50	113.50	-1	4,212	-0.02%
2023/09/15	6	112.67	3	112.33	113.50	3	4,225	0.07%
2023/09/14	1	112.00	1	111.50	111.50	0	4,173	0.00%
2023/09/13	1	110.00	0.5	110.00	110.00	0.5	4,150	0.01%
2023/09/12	0	0.00	1	110.00	109.50	-1	4,155	-0.02%
2023/09/11	0	0.00	5	108.00	108.50	-5	4,186	-0.12%
2023/09/08	1.1	108.52	1	109.00	108.50	0.1	4,233	0.00%
2023/09/07	4.2	109.97	0	0.00	108.50	4.2	4,262	0.10%
2023/09/06	6.1	109.99	0	0.00	110.00	6.1	4,251	0.14%
2023/09/05	0.1	108.50	1	108.00	109.00	-0.9	4,240	-0.02%
2023/09/01	0	0.00	20	106.25	107.00	-20	4,337	-0.46%
2023/08/31	0	106.00	0.2	106.00	106.00	-0.2	4,360	0.00%
2023/08/29	1.1	104.61	3	105.17	106.00	-1.9	4,587	-0.04%
2023/08/28	2	103.00	0	0.00	102.50	2	4,584	0.04%
2023/08/25	3	102.33	0	0.00	101.50	3	4,632	0.06%
2023/08/24	2.1	103.52	0	0.00	105.00	2.1	4,670	0.04%
2023/08/23	2	103.00	0	0.00	103.00	2	4,823	0.04%
2023/08/16	0	0.00	1	102.50	102.50	-1	5,227	-0.02%
2023/08/15	0	0.00	3	101.01	101.50	-3	5,251	-0.06%
2023/08/14	1.1	100.14	0	0.00	101.00	1.1	5,294	0.02%
2023/08/10	1	104.50	1	104.50	104.50	0	5,294	0.00%
2023/08/08	2.6	105.81	0	0.00	106.00	2.6	5,285	0.05%
2023/08/07	19	107.58	6	107.83	107.50	13	5,304	0.25%
2023/08/02	6	109.42	2	110.00	108.50	4	5,317	0.08%
2023/08/01	13	108.69	13	108.19	107.00	0	5,279	0.00%
2023/07/31	3.6	106.36	1.1	105.55	103.50	2.5	5,192	0.05%
2023/07/28	0	0.00	0.2	107.50	106.50	-0.2	5,139	0.00%
2023/07/27	3.1	106.51	0	0.00	106.50	3.1	5,160	0.06%
2023/07/25	2	112.00	7	111.00	110.00	-5	5,305	-0.09%
2023/07/24	1	112.00	0	0.00	110.50	1	5,305	0.02%
2023/07/21	1	109.00	0.1	110.00	110.00	0.9	5,361	0.02%
2023/07/20	6.1	112.84	0.2	114.68	112.50	5.8	5,399	0.11%
2023/07/19	6.2	115.66	2	118.25	113.50	4.2	5,363	0.08%
2023/07/18	12.2	118.81	12.1	119.09	120.50	0.1	5,106	0.00%
2023/07/17	1	113.00	1	113.00	113.50	0	4,771	0.00%
2023/07/14	6	112.25	1	111.50	111.50	5	4,833	0.10%
2023/07/13	9	111.83	7	111.00	110.00	2	4,768	0.04%
2023/07/12	1.1	113.04	8	113.38	113.50	-6.9	4,617	-0.15%
2023/07/11	1.1	116.00	0	0.00	115.50	1.1	4,515	0.02%
2023/07/07	0.1	115.50	0	0.00	115.50	0.1	4,487	0.00%
2023/07/05	2	117.75	0	0.00	117.00	2	4,484	0.04%
2023/07/04	0.2	116.00	5	116.00	117.00	-4.8	4,497	-0.11%
2023/07/03	0	0.00	1	116.50	117.00	-1	4,518	-0.02%
2023/06/29	0	0.00	8	114.19	115.00	-8	4,603	-0.17%
2023/06/28	1	113.50	0.1	114.50	112.00	0.9	4,609	0.02%
2023/06/27	0	0.00	1	114.50	113.50	-1	4,635	-0.02%
2023/06/26	0	0.00	1	116.00	116.50	-1	4,656	-0.02%
2023/06/21	1	115.00	1	116.50	115.50	0	4,835	0.00%
2023/06/19	0	0.00	1	116.50	114.50	-1	5,026	-0.02%
2023/06/16	0	0.00	1	116.00	115.00	-1	5,101	-0.02%
2023/06/15	6	117.75	1	118.00	116.50	5	5,109	0.10%
2023/06/14	1.1	116.48	1	116.00	117.00	0.1	5,097	0.00%
2023/06/13	0	0.00	2	115.25	115.00	-2	5,123	-0.04%
2023/06/12	1	111.50	0	0.00	113.50	1	5,181	0.02%
2023/06/08	1.1	112.57	2	112.50	111.50	-1	5,251	-0.02%
2023/06/07	3.1	116.31	0	0.00	116.00	3.1	5,260	0.06%
2023/06/06	0.1	118.50	0	0.00	117.50	0.1	5,269	0.00%
2023/06/05	1	117.00	3	118.83	119.00	-2	5,305	-0.04%
2023/06/02	0	0.00	6.1	118.09	118.00	-6.1	5,298	-0.12%
2023/05/31	0	0.00	1	116.00	116.50	-1	5,425	-0.02%
2023/05/30	1.2	116.00	1	115.50	115.50	0.2	5,456	0.00%
2023/05/29	2	118.00	2.1	119.45	116.00	-0.1	5,453	0.00%
2023/05/26	1	115.00	3.1	116.16	115.50	-2.1	5,331	-0.04%
2023/05/25	5	113.80	3	114.00	112.00	2	5,240	0.04%
2023/05/23	0	0.00	3	112.67	112.50	-3	5,155	-0.06%
2023/05/22	1	110.00	1	110.50	111.00	0	5,175	0.00%
2023/05/16	1	108.00	0	0.00	108.00	1	5,506	0.02%
2023/05/15	0	0.00	2	106.50	106.50	-2	5,544	-0.04%
2023/05/12	1	109.50	0	0.00	109.00	1	5,573	0.02%
2023/05/11	0	0.00	1	110.00	109.50	-1	5,615	-0.02%
2023/05/08	1	112.00	1	111.00	111.00	0	5,818	0.00%
2023/05/04	0	0.00	3	107.67	108.00	-3	5,960	-0.05%
2023/05/03	0	0.00	1	107.00	107.00	-1	6,126	-0.02%
2023/05/02	3	107.33	8	107.88	106.50	-5	6,160	-0.08%
2023/04/28	0	0.00	3	111.33	110.50	-3	6,142	-0.05%
2023/04/27	1	108.00	1	106.50	107.50	0	6,023	0.00%
2023/04/26	0.1	108.50	1	109.00	109.50	-0.9	6,040	-0.01%
2023/04/25	3	105.83	0	0.00	104.50	3	6,022	0.05%
2023/04/24	0	0.00	1	107.50	108.50	-1	5,935	-0.02%
2023/04/20	1	108.00	0	0.00	107.50	1	5,966	0.02%
2023/04/19	3	110.00	2	111.00	108.50	1	6,045	0.02%
2023/04/14	1	113.50	0	0.00	113.50	1	6,137	0.02%
2023/04/13	1	114.50	2	114.50	113.50	-1	6,169	-0.02%
2023/04/11	0	0.00	4	115.25	115.50	-4	6,252	-0.06%
2023/04/10	1	113.00	1	114.00	114.00	0	6,268	0.00%
2023/04/07	2	114.00	0	0.00	114.00	2	6,313	0.03%
2023/03/30	0	0.00	1	117.00	116.00	-1	6,554	-0.02%
2023/03/28	1	114.50	0	0.00	113.00	1	7,272	0.01%
2023/03/27	0	0.00	1.1	115.52	115.50	-1.1	7,392	-0.01%
2023/03/24	22.1	118.07	18.5	118.22	117.00	3.6	7,644	0.05%
2023/03/23	0	0.00	1.1	118.09	119.00	-1.1	7,473	-0.01%
2023/03/22	7	118.00	7	117.71	117.50	0	7,466	0.00%
2023/03/21	0	0.00	7	117.64	117.00	-7	7,428	-0.09%
2023/03/20	0.1	116.00	0	0.00	116.00	0.1	7,431	0.00%
2023/03/17	1.1	115.00	11	115.50	116.00	-9.9	7,633	-0.13%
2023/03/16	1.3	114.12	1	116.00	113.50	0.3	7,892	0.00%
2023/03/15	5	115.00	5.1	115.00	115.00	-0.1	8,401	0.00%
2023/03/14	0	0.00	3	113.67	113.50	-3	8,566	-0.04%
2023/03/13	1	111.00	2	112.00	114.00	-1	8,944	-0.01%
2023/03/10	9	113.28	0	0.00	113.00	9	9,091	0.10%
2023/03/09	1	116.00	0	0.00	115.50	1	9,511	0.01%
2023/03/08	2	116.75	2	116.50	116.50	0	9,555	0.00%
2023/03/07	1	116.00	1	115.50	115.50	0	9,625	0.00%
2023/03/06	1	117.50	3	118.00	118.00	-2	9,665	-0.02%
2023/03/03	16	116.06	9	116.11	116.50	7	9,774	0.07%
2023/03/02	4	112.50	0.1	113.50	113.00	3.9	9,703	0.04%
2023/03/01	0	0.00	2	110.50	111.50	-2	9,719	-0.02%
2023/02/24	2	108.50	0	0.00	108.50	2	9,782	0.02%
2023/02/23	1	109.50	2	110.00	110.50	-1	9,857	-0.01%
2023/02/22	2.1	108.52	1	109.00	108.50	1.1	10,099	0.01%
2023/02/21	0	0.00	3	111.00	111.00	-3	10,281	-0.03%
2023/02/20	2	109.00	1	110.50	109.00	1	10,426	0.01%
2023/02/17	3	109.17	1	110.00	110.00	2	10,640	0.02%
2023/02/16	1	111.00	2	111.25	111.50	-1	10,961	-0.01%
2023/02/15	2	110.00	0	0.00	111.50	2	11,501	0.02%
2023/02/14	3	108.33	6	108.67	109.00	-3	11,654	-0.03%
2023/02/13	1	105.50	0	0.00	105.00	1	12,340	0.01%
2023/02/10	2	107.50	1	107.00	107.00	1	12,731	0.01%
2023/02/09	10	109.50	10	109.50	109.00	0	12,945	0.00%
2023/02/08	0.1	110.50	1	110.50	110.00	-1	13,163	-0.01%
2023/02/07	1	108.50	5	109.80	109.50	-4	13,350	-0.03%
2023/02/06	4	108.38	10	108.10	108.50	-6	13,602	-0.04%
2023/02/03	2.1	116.54	11	115.55	115.00	-8.9	13,644	-0.07%
2023/02/02	0	0.00	4	118.00	119.00	-4	13,761	-0.03%
2023/02/01	59	115.55	97	116.91	117.00	-38	13,847	-0.27%
2023/01/31	68	111.16	68	112.45	112.50	0	13,907	0.00%
2023/01/30	38	111.41	2.1	110.29	111.50	35.9	14,327	0.25%
2023/01/17	3.1	107.52	0	0.00	108.00	3.1	14,615	0.02%
2023/01/16	1	107.99	0	0.00	108.50	1	15,173	0.01%
2023/01/13	8	107.38	0	0.00	105.50	8	15,301	0.05%
2023/01/10	2	106.50	2	106.50	106.50	0	16,253	0.00%
2023/01/09	5	106.80	4	107.13	107.50	1	16,589	0.01%
2023/01/05	1	102.50	1	102.50	102.50	0	16,733	0.00%
2023/01/04	1	103.00	0	0.00	103.00	1	16,804	0.01%
2022/12/30	2	106.00	1	105.50	104.50	1	17,066	0.01%
2022/12/29	0	0.00	1	105.00	106.00	-1	17,146	-0.01%
2022/12/28	2	107.00	3.1	104.71	104.50	-1.1	17,392	-0.01%
2022/12/27	3	107.17	1	107.50	107.50	2	17,562	0.01%
2022/12/26	5	106.10	7	106.07	106.00	-2	17,621	-0.01%
2022/12/23	11	107.14	12	107.08	107.00	-1	17,780	-0.01%
2022/12/22	6	105.00	7	106.86	107.00	-1	17,871	-0.01%
2022/12/21	15	105.93	14	107.21	106.50	1	17,832	0.01%
2022/12/20	4.1	106.92	9	107.94	109.50	-4.9	17,695	-0.03%
2022/12/19	3	113.00	2	112.00	112.00	1	17,412	0.01%
2022/12/16	5	112.21	4	112.25	112.00	1	17,414	0.01%
2022/12/15	0	117.50	0	0.00	118.00	0	17,256	0.00%
2022/12/14	1	116.00	0	0.00	116.50	1	17,352	0.01%
2022/12/13	1.1	117.47	1	114.50	115.00	0.1	17,372	0.00%
2022/12/12	1	116.50	0	0.00	117.00	1	17,320	0.01%
2022/12/09	6	119.83	1	117.00	117.50	5	17,309	0.03%
2022/12/08	12	117.67	12	120.25	120.00	0	17,160	0.00%
2022/12/07	15.2	124.21	12	125.00	121.50	3.2	17,051	0.02%
2022/12/06	15	135.30	0	0.00	134.50	15	16,598	0.09%
2022/12/05	11.1	137.38	22	138.61	138.50	-10.9	16,437	-0.07%
2022/12/02	5	130.70	7	131.93	133.00	-2	16,119	-0.01%
2022/12/01	25	129.44	21.1	131.56	130.50	3.9	16,148	0.02%
2022/11/30	2.1	121.76	0	0.00	122.50	2.1	15,750	0.01%
2022/11/29	5	120.50	0	0.00	121.00	5	15,778	0.03%
2022/11/28	0	0.00	1	118.50	122.00	-1	15,889	-0.01%
2022/11/25	5	121.40	3	122.00	120.50	2	16,141	0.01%
2022/11/24	0	0.00	1	120.00	120.00	-1	15,990	-0.01%
2022/11/23	0	0.00	7.1	118.55	117.50	-7.1	15,932	-0.04%
2022/11/22	1	118.00	1	117.50	118.00	0	15,953	0.00%
2022/11/21	4	117.75	0.1	117.00	117.00	3.9	15,944	0.02%
2022/11/18	1.2	117.91	14.2	117.56	116.00	-13.1	15,912	-0.08%
2022/11/17	9	120.22	7	121.29	120.00	2	15,766	0.01%
2022/11/16	3.1	122.30	16	122.00	121.50	-12.9	15,764	-0.08%
2022/11/15	4.1	119.00	0.2	119.00	121.50	3.9	15,744	0.02%
2022/11/14	13.1	120.23	4	119.50	119.00	9.1	15,626	0.06%
2022/11/11	5.2	120.69	9	123.17	119.50	-3.8	15,359	-0.02%
2022/11/10	21	111.98	12.1	112.71	113.00	8.9	14,764	0.06%
2022/11/09	19.1	112.08	39	112.42	113.50	-20	14,573	-0.14%
2022/11/08	4	107.13	2	106.00	106.50	2	14,070	0.01%
2022/11/07	2.1	102.52	4	102.00	104.00	-2	13,845	-0.01%
2022/11/04	4	104.50	0.1	104.50	105.00	3.9	13,717	0.03%
2022/11/03	3.2	106.19	1.1	105.68	106.50	2.1	13,615	0.02%
2022/11/02	5	107.90	13.2	107.17	107.50	-8.2	13,553	-0.06%
2022/11/01	2.1	106.00	2	105.25	105.00	0.1	13,357	0.00%
2022/10/31	7	104.21	7	104.64	104.50	0	13,314	0.00%
2022/10/28	1	104.50	14.2	103.19	103.50	-13.2	13,372	-0.10%
2022/10/27	6	102.83	3	103.50	104.00	3	13,498	0.02%
2022/10/26	10.2	101.25	7	101.93	101.50	3.2	13,425	0.02%
2022/10/25	10	105.15	14.1	104.50	104.50	-4.1	13,090	-0.03%
2022/10/24	31	104.87	19.1	105.79	102.50	11.9	12,999	0.09%
2022/10/21	6	101.67	6	101.75	100.00	0	12,968	0.00%
2022/10/20	2	99.49	0	0.00	100.50	2	13,114	0.02%
2022/10/19	12.1	103.34	15.1	103.94	102.00	-3	13,204	-0.02%
2022/10/18	17.1	103.14	3.1	102.47	102.50	14	13,000	0.11%
2022/10/17	4.2	97.20	3	99.00	103.50	1.2	12,646	0.01%
2022/10/14	0	0.00	4	98.08	99.50	-4	12,567	-0.03%
2022/10/13	5	93.76	4	90.50	90.50	1	12,680	0.01%
2022/10/12	1	94.20	1	95.70	95.30	0	12,686	0.00%
2022/10/11	1	93.30	13	96.16	92.50	-12	12,786	-0.09%
2022/10/07	0.1	102.50	0	0.00	100.50	0.1	12,896	0.00%
2022/10/06	1	99.00	0	0.00	100.50	1	12,854	0.01%
2022/10/05	14.1	99.26	20	102.00	99.00	-6	12,920	-0.05%
2022/10/04	2	98.15	1	99.00	99.90	1	12,821	0.01%
2022/10/03	1.1	94.90	0	0.00	94.40	1.1	12,678	0.01%
2022/09/29	0	0.00	0.1	93.30	90.30	-0.1	12,880	0.00%
2022/09/28	1.1	92.54	13	93.23	92.00	-12	12,806	-0.09%
2022/09/27	5	96.20	0	0.00	96.70	5	12,851	0.04%
2022/09/26	0.1	96.00	0	0.00	92.60	0.1	12,840	0.00%
2022/09/23	15	99.55	16.5	98.50	98.00	-1.5	12,910	-0.01%
2022/09/22	0.1	100.50	0	0.00	100.00	0.1	12,866	0.00%
2022/09/21	0	0.00	2	102.50	103.00	-2	12,833	-0.02%
2022/09/20	1.1	104.18	3	104.00	105.00	-1.9	12,853	-0.01%
2022/09/16	1	106.00	0	0.00	105.50	1	13,033	0.01%
2022/09/14	0.4	109.00	0	0.00	109.50	0.4	13,373	0.00%
2022/09/13	1	114.00	1	112.00	111.50	0	13,424	0.00%
2022/09/12	0	0.00	9.1	114.50	114.00	-9.1	13,462	-0.07%
2022/09/08	1	110.00	2	111.25	111.50	-1	13,670	-0.01%
2022/09/07	4	108.38	5	107.80	108.50	-1	13,949	-0.01%
2022/09/05	4	113.13	0	0.00	111.50	4	14,128	0.03%
2022/09/02	3	111.50	3	112.00	111.50	0	14,070	0.00%
2022/09/01	3	111.33	0.1	112.00	111.50	2.9	13,951	0.02%
2022/08/31	0.1	124.00	0	0.00	123.00	0.1	13,744	0.00%
2022/08/29	1	122.50	1	121.00	121.50	0	13,856	0.00%
2022/08/25	5	128.50	0	0.00	129.00	5	13,911	0.04%
2022/08/23	11	130.59	4	129.25	128.50	7	14,148	0.05%
2022/08/22	10	138.05	6.1	138.80	136.50	3.9	14,263	0.03%
2022/08/19	1.1	137.41	8	136.56	137.00	-6.9	14,409	-0.05%
2022/08/18	2	130.00	2	132.50	134.00	0	14,598	0.00%
2022/08/17	2	132.75	2	134.50	133.00	0	14,786	0.00%
2022/08/16	1	134.50	0	0.00	134.00	1	14,910	0.01%
2022/08/15	4	135.88	5	135.70	135.50	-1	14,923	-0.01%
2022/08/12	7	130.43	1	132.50	131.00	6	14,717	0.04%
2022/08/11	6	129.00	0	0.00	128.00	6	14,565	0.04%
2022/08/09	21	129.10	22	128.93	129.50	-1	14,629	-0.01%
2022/08/08	0	0.00	0.1	129.00	129.00	-0.1	14,652	0.00%
2022/08/05	3	125.00	2	126.00	126.50	1	14,664	0.01%
2022/08/04	2	122.50	4	121.38	121.00	-2	14,570	-0.01%
2022/08/03	17	125.47	0	0.00	124.00	17	14,372	0.12%
2022/08/02	0	0.00	0.2	130.00	130.00	-0.2	14,162	0.00%
2022/08/01	1	134.00	1	132.00	134.00	0	14,122	0.00%
2022/07/29	3	136.00	2	135.00	136.00	1	14,179	0.01%
2022/07/28	18	136.28	7	133.50	130.50	11	14,090	0.08%
2022/07/27	1	145.50	12	147.33	149.00	-11	13,770	-0.08%
2022/07/26	21	146.62	14	141.86	141.50	7	13,583	0.05%
2022/07/25	0	0.00	1	146.00	146.00	-1	13,607	-0.01%
2022/07/22	0	0.00	4	145.00	145.00	-4	13,846	-0.03%
2022/07/21	13	143.00	11	145.27	145.00	2	14,210	0.01%
2022/07/20	0	0.00	5	139.70	138.50	-5	14,200	-0.04%
2022/07/19	29	135.48	30	135.63	134.50	-1	14,036	-0.01%
2022/07/18	8	137.88	7.2	136.87	137.00	0.8	14,026	0.01%
2022/07/15	4	132.50	4	132.38	133.50	0	13,869	0.00%
2022/07/14	1	132.00	1	133.00	133.50	0	13,727	0.00%
2022/07/13	3	132.17	3	130.67	128.50	0	13,674	0.00%
2022/07/12	0	0.00	4	131.25	126.00	-4	13,583	-0.03%
2022/07/11	2	134.00	2	134.25	134.00	0	13,473	0.00%
2022/07/08	2	138.00	0	0.00	135.00	2	13,560	0.01%
2022/07/07	1.1	126.86	0	0.00	134.00	1.1	13,480	0.01%
2022/07/06	1	128.00	0	0.00	127.50	1	13,380	0.01%
2022/07/05	2	130.75	3	132.83	133.00	-1	13,413	-0.01%
2022/07/04	9	131.17	8	131.50	130.50	1	13,325	0.01%
2022/07/01	17	135.71	17	131.18	130.00	0	13,481	0.00%
2022/06/30	1	143.00	0	0.00	142.50	1	13,388	0.01%
2022/06/29	2	141.75	3.1	141.55	143.00	-1.1	13,495	-0.01%
2022/06/28	4	143.63	0	0.00	144.00	4	13,495	0.03%
2022/06/27	1.1	152.09	3	151.00	151.00	-1.9	13,503	-0.01%
2022/06/24	0	0.00	2	141.50	142.50	-2	13,538	-0.01%
2022/06/23	8	139.69	6	141.08	138.50	2	13,436	0.01%
2022/06/22	6	145.92	1	145.00	145.00	5	13,301	0.04%
2022/06/21	6	149.33	9	148.78	153.00	-3	13,194	-0.02%
2022/06/20	4	144.25	4	146.00	143.00	0	13,158	0.00%
2022/06/17	12	144.46	11	145.50	148.00	1	13,111	0.01%
2022/06/16	7	147.43	8.8	146.70	143.00	-1.8	13,017	-0.01%
2022/06/15	13	153.38	2	153.00	148.00	11	12,813	0.09%
2022/06/14	4	157.38	5	160.40	163.00	-1	12,769	-0.01%
2022/06/13	6	161.25	4	161.50	161.00	2	12,835	0.02%
2022/06/10	5	164.60	9	166.78	168.00	-4	12,980	-0.03%
2022/06/09	11	171.09	1	170.00	167.50	10	12,990	0.08%
2022/06/08	1	169.50	0	0.00	168.50	1	12,915	0.01%
2022/06/07	2	168.00	2	168.75	166.50	0	12,937	0.00%
2022/06/06	10	169.00	17	169.50	170.00	-7	13,001	-0.05%
2022/06/02	12	166.71	10	165.00	167.50	2	13,095	0.02%
2022/06/01	14	167.11	35	166.14	166.00	-21	13,153	-0.16%
2022/05/31	4	171.63	2	172.49	175.00	2	13,006	0.02%
2022/05/30	0	0.00	6	170.50	172.50	-6	12,960	-0.05%
2022/05/27	8	162.69	29	161.93	160.50	-21	12,843	-0.16%
2022/05/26	28	157.63	9	161.50	156.50	19	13,010	0.15%
2022/05/25	21	160.27	17	161.88	164.50	4	13,056	0.03%
2022/05/24	25.1	163.76	19	165.05	160.50	6.1	12,946	0.05%
2022/05/23	13	172.50	5	172.30	171.50	8	12,797	0.06%
2022/05/20	7	170.86	3	169.00	169.00	4	12,785	0.03%
2022/05/19	3	170.50	3	172.17	173.50	0	12,806	0.00%
2022/05/18	5.1	176.00	6	176.33	175.00	-1	12,902	-0.01%
2022/05/17	2.1	173.76	2	174.00	174.00	0.1	12,822	0.00%
2022/05/16	5.6	172.73	8	172.06	169.50	-2.4	12,833	-0.02%
2022/05/13	3	170.17	4	171.50	172.50	-1	12,711	-0.01%
2022/05/12	2.5	164.70	4	165.88	164.00	-1.5	12,656	-0.01%
2022/05/11	8.1	168.94	5	168.00	168.00	3.1	12,661	0.02%
2022/05/10	9	168.39	12.1	169.62	172.00	-3.1	12,687	-0.02%
2022/05/09	7	169.21	7	171.86	166.50	0	12,792	0.00%
2022/05/06	12	171.88	6	170.50	170.50	6	12,849	0.05%
2022/05/05	9	182.72	13	182.19	181.00	-4	12,688	-0.03%
2022/05/04	30	176.63	11	177.50	177.00	19	12,499	0.15%
2022/05/03	8	172.94	9	172.39	175.00	-1	12,356	-0.01%
2022/04/29	8	167.25	20	167.93	171.50	-12	12,334	-0.10%
2022/04/28	21	161.07	16	161.47	160.50	5	12,098	0.04%
2022/04/27	48	166.20	44	164.85	167.50	4	11,828	0.03%
2022/04/26	15	173.43	13	169.35	168.50	2	11,380	0.02%
2022/04/25	13	175.62	11	176.64	178.00	2	11,284	0.02%
2022/04/22	11.2	188.69	4	184.38	184.00	7.2	11,231	0.06%
2022/04/21	2.1	196.90	3	195.33	197.00	-0.9	11,195	-0.01%
2022/04/20	7	192.29	6	192.75	192.50	1	11,212	0.01%
2022/04/19	12	190.00	17	188.24	188.50	-5	11,181	-0.04%
2022/04/18	1	184.00	2	184.00	184.00	-1	11,184	-0.01%
2022/04/15	3	184.50	2	182.00	181.00	1	11,315	0.01%
2022/04/14	12	189.54	11	189.95	189.50	1	11,392	0.01%
2022/04/13	2	184.00	0	0.00	187.00	2	11,354	0.02%
2022/04/12	5	184.60	6	186.25	185.50	-1	11,335	-0.01%
2022/04/11	20	183.83	6	182.50	182.50	14	11,225	0.12%
2022/04/08	6	193.75	3	195.00	192.00	3	11,119	0.03%
2022/04/07	62.4	200.27	11	197.18	192.50	51.4	11,093	0.46%
2022/04/06	1	202.00	6	203.25	205.00	-5	10,782	-0.05%
2022/04/01	3	201.00	2.1	200.95	202.50	0.9	10,648	0.01%
2022/03/31	4	194.75	4.1	194.49	194.50	-0.1	10,713	0.00%
2022/03/30	2.1	197.90	1.1	197.95	198.00	1	10,682	0.01%
2022/03/29	2.1	194.95	17	196.41	193.50	-14.9	10,621	-0.14%
2022/03/28	0.1	199.00	0	0.00	201.00	0.1	10,430	0.00%
2022/03/25	12	203.21	2	204.00	203.00	10	10,409	0.10%
2022/03/24	0	0.00	3	201.33	202.00	-3	10,308	-0.03%
2022/03/23	10.1	201.29	7	201.00	199.50	3.1	10,287	0.03%
2022/03/22	2	193.50	2	193.75	193.50	0	10,185	0.00%
2022/03/21	10.1	190.07	13	192.19	192.00	-3	10,192	-0.03%
2022/03/18	16	183.88	16	181.72	188.00	0	10,105	0.00%
2022/03/17	26.1	183.48	13	183.12	186.50	13.1	10,020	0.13%
2022/03/16	1.2	175.79	1	171.50	172.50	0.2	9,818	0.00%
2022/03/15	2.3	174.20	0	0.00	172.00	2.3	9,746	0.02%
2022/03/14	4	189.00	0	0.00	188.00	4	9,658	0.04%
2022/03/11	1.1	191.82	0	0.00	193.00	1.1	9,703	0.01%
2022/03/10	1	196.00	0	0.00	197.00	1	9,742	0.01%
2022/03/09	3	185.67	3.2	185.48	186.00	-0.2	9,942	0.00%
2022/03/08	13.6	191.26	6	186.50	185.50	7.6	10,028	0.08%
2022/03/07	13	203.00	10	198.00	197.00	3	9,976	0.03%
2022/03/04	4.2	218.76	5.2	218.31	217.50	-1	10,116	-0.01%
2022/03/03	9	221.06	4	219.50	217.00	5	10,209	0.05%
2022/03/02	12	220.29	4	222.75	222.50	8	10,300	0.08%
2022/03/01	29.5	230.09	31.5	225.62	224.50	-2	10,268	-0.02%
2022/02/25	16.6	220.49	12	222.88	227.00	4.6	9,965	0.05%
2022/02/24	6	213.42	8.5	217.12	212.00	-2.5	9,643	-0.03%
2022/02/23	9	214.00	8	213.50	213.50	1	9,527	0.01%
2022/02/22	8	210.13	9	210.67	210.00	-1	9,546	-0.01%
2022/02/21	3	217.83	5	219.00	216.50	-2	9,569	-0.02%
2022/02/18	4	219.38	3	219.00	218.00	1	9,639	0.01%
2022/02/17	2	215.75	0	0.00	214.50	2	9,695	0.02%
2022/02/16	11.1	219.96	12	221.25	217.50	-0.9	9,885	-0.01%
2022/02/15	0	0.00	1	218.50	215.50	-1	9,957	-0.01%
2022/02/14	3	215.67	0	0.00	215.50	3	10,091	0.03%
2022/02/11	1	221.50	0	0.00	221.50	1	10,208	0.01%
2022/02/10	5	219.40	4	223.50	221.00	1	10,273	0.01%
2022/02/09	14	216.64	14.2	220.27	224.50	-0.2	10,328	0.00%
2022/02/08	5.1	205.25	10	207.55	210.00	-4.9	10,357	-0.05%
2022/02/07	2	202.00	0	0.00	202.50	2	10,415	0.02%
2022/01/26	0	0.00	2	201.75	201.50	-2	10,728	-0.02%
2022/01/25	0	0.00	1	199.00	198.00	-1	11,165	-0.01%
2022/01/24	3	201.33	1	205.00	206.00	2	11,590	0.02%
2022/01/21	17	201.41	15	204.00	200.50	2	12,083	0.02%
2022/01/20	2	212.25	0	0.00	213.00	2	12,331	0.02%
2022/01/19	0	0.00	1	212.50	213.00	-1	13,147	-0.01%
2022/01/18	4.1	216.06	5	219.00	217.50	-0.9	13,603	-0.01%
2022/01/17	1	204.50	3	206.17	208.50	-2	13,734	-0.01%
2022/01/14	2	196.00	4	196.25	201.00	-2	14,096	-0.01%
2022/01/13	2	201.00	2	202.00	200.50	0	14,596	0.00%
2022/01/12	1.3	201.34	0.1	203.00	201.00	1.2	15,503	0.01%
2022/01/11	2.8	203.18	1	200.50	200.00	1.8	15,874	0.01%
2022/01/10	3.1	202.87	1	206.50	206.50	2.1	16,040	0.01%
2022/01/07	1	224.50	0	0.00	212.50	1	16,284	0.01%
2022/01/06	5	224.70	3	224.67	228.00	2	16,485	0.01%
2022/01/05	6	231.08	3	238.67	230.00	3	16,749	0.02%
2022/01/03	0	0.00	4.1	237.46	236.00	-4.1	17,532	-0.02%
2021/12/30	10	235.05	9	234.89	233.00	1	17,819	0.01%
2021/12/29	3	236.50	2	237.50	236.50	1	17,930	0.01%
2021/12/28	0	0.00	3	239.00	239.50	-3	18,294	-0.02%
2021/12/27	13	240.92	4.2	244.04	237.00	8.8	18,566	0.05%
2021/12/23	1	233.50	4	235.75	237.50	-3	18,745	-0.02%
2021/12/22	2	232.00	7	231.29	232.00	-5	18,920	-0.03%
2021/12/21	5	228.70	6	229.58	229.00	-1	19,147	-0.01%
2021/12/20	5	226.00	1	236.00	226.50	4	19,327	0.02%
2021/12/17	1	235.50	2	230.00	231.00	-1	19,509	-0.01%
2021/12/16	5	233.30	8	232.06	233.50	-3	19,787	-0.02%
2021/12/15	4	222.00	12	221.96	227.00	-8	19,869	-0.04%
2021/12/14	7	223.00	0	0.00	220.00	7	19,971	0.04%
2021/12/13	4	227.00	1	227.00	230.50	3	20,096	0.01%
2021/12/10	3	225.67	3	227.00	225.50	0	20,165	0.00%
2021/12/09	9	234.61	7	232.71	229.50	2	20,198	0.01%
2021/12/08	9	235.00	14	235.43	237.00	-5	20,324	-0.02%
2021/12/07	9	230.44	3	239.00	228.00	6	20,560	0.03%
2021/12/06	2	236.00	2	235.25	237.00	0	20,856	0.00%
2021/12/03	0	0.00	5	238.70	241.00	-5	21,325	-0.02%
2021/12/02	7	228.07	7	228.93	230.00	0	21,728	0.00%
2021/12/01	10	231.45	1	228.00	228.00	9	22,102	0.04%
2021/11/30	28	239.98	27	240.74	240.50	1	22,466	0.00%
2021/11/29	8	228.13	8	228.25	234.00	0	22,504	0.00%
2021/11/26	13	237.85	9	231.06	231.00	4	22,542	0.02%
2021/11/25	5	237.60	4	242.00	239.00	1	22,725	0.00%
2021/11/24	0	0.00	3	239.00	234.50	-3	22,834	-0.01%
2021/11/23	1	232.00	0	0.00	232.00	1	23,249	0.00%
2021/11/22	1	232.00	1	236.00	238.00	0	23,423	0.00%
2021/11/19	0	0.00	1	239.50	235.00	-1	23,817	0.00%
2021/11/18	1	233.50	0	0.00	236.50	1	24,138	0.00%
2021/11/17	0	0.00	5	236.50	243.00	-5	24,245	-0.02%
2021/11/16	16	236.72	12	235.58	236.00	4	24,279	0.02%
2021/11/15	5	246.20	2	254.50	243.00	3	24,276	0.01%
2021/11/12	9	250.00	6	250.75	251.00	3	24,240	0.01%
2021/11/11	11	247.55	7	245.14	243.50	4	24,079	0.02%
2021/11/10	4	243.38	11	247.86	250.00	-7	23,974	-0.03%
2021/11/09	2	244.75	3	247.33	243.50	-1	23,930	0.00%
2021/11/08	8	243.69	5	242.50	242.50	3	23,982	0.01%
2021/11/05	9	242.39	9	245.83	249.50	0	23,957	0.00%
2021/11/04	7	241.00	14	242.57	242.00	-7	23,880	-0.03%
2021/11/03	6	234.50	12	236.96	241.50	-6	23,773	-0.03%
2021/11/02	13.1	236.96	62	236.20	233.00	-48.9	23,548	-0.21%
2021/11/01	25.2	248.64	13.4	242.64	239.50	11.8	23,279	0.05%
2021/10/29	47	244.19	43.1	246.85	244.00	4	22,958	0.02%
2021/10/28	10	246.71	3	249.00	246.50	7	22,556	0.03%
2021/10/27	70.2	250.91	72.2	251.47	249.50	-2	22,275	-0.01%
2021/10/26	38.1	247.63	32	241.50	236.00	6.1	21,599	0.03%
2021/10/25	42	243.05	56	241.49	245.00	-14	21,430	-0.07%
2021/10/22	46.1	238.05	56.1	235.45	236.50	-10	21,501	-0.05%
2021/10/21	75.2	239.43	46.1	233.30	233.00	29.1	21,414	0.14%
2021/10/20	87.1	241.52	73.1	244.17	248.00	14	20,975	0.07%
2021/10/19	19	227.50	31.2	235.72	237.50	-12.2	20,214	-0.06%
2021/10/18	7.1	210.20	6	212.58	216.00	1.1	20,181	0.01%
2021/10/15	11	210.95	25	210.36	210.00	-14	20,158	-0.07%
2021/10/14	23	203.89	15	201.63	200.00	8	19,953	0.04%
2021/10/13	49	211.04	45	202.73	203.00	4	19,745	0.02%
2021/10/12	44	219.76	39	218.53	219.00	5	19,609	0.03%
2021/10/08	32.1	215.58	27	218.76	221.00	5.1	19,698	0.03%
2021/10/07	4	199.50	16	205.87	211.00	-12	19,487	-0.06%
2021/10/06	16	198.06	9	192.50	192.00	7	19,542	0.04%
2021/10/05	10	193.75	8	198.75	201.50	2	19,785	0.01%
2021/10/04	65	198.48	61	196.02	191.00	4	19,784	0.02%
2021/10/01	6	197.83	6	200.83	200.50	0	20,020	0.00%
2021/09/30	40	195.83	54.2	202.64	202.00	-14.2	20,296	-0.07%
2021/09/29	24	195.81	7	194.21	193.00	17	20,608	0.08%
2021/09/28	11	198.14	22.2	206.35	207.00	-11.2	20,728	-0.05%
2021/09/27	23.2	210.15	7.4	208.18	206.50	15.8	20,624	0.08%
2021/09/24	19.3	216.88	18	217.28	217.00	1.3	20,506	0.01%
2021/09/23	37.4	215.06	37	214.70	215.00	0.4	20,337	0.00%
2021/09/22	7	205.57	4	204.00	204.00	3	20,080	0.01%
2021/09/17	7	210.07	5	210.60	212.00	2	20,105	0.01%
2021/09/16	25	206.78	31	206.15	205.00	-6	20,087	-0.03%
2021/09/15	7	199.29	11	202.86	204.00	-4	20,140	-0.02%
2021/09/14	6	204.58	12	204.08	202.50	-6	20,576	-0.03%
2021/09/13	8	206.06	8	202.56	202.50	0	21,004	0.00%
2021/09/10	13	202.31	17.1	207.87	209.50	-4	21,183	-0.02%
2021/09/09	20	201.60	22	203.66	204.00	-2	21,152	-0.01%
2021/09/08	37.1	205.36	33.1	202.53	200.50	4	20,915	0.02%
2021/09/07	11.1	216.97	11.1	224.73	222.50	0.1	20,466	0.00%
2021/09/06	50.1	222.80	49	227.15	229.00	1.1	19,797	0.01%
2021/09/03	13	209.27	23	211.87	219.00	-10	19,314	-0.05%
2021/09/02	11	200.27	19	204.18	202.50	-8	18,905	-0.04%
2021/09/01	6	198.67	21	198.19	198.00	-15	18,890	-0.08%
2021/08/31	17	200.50	19	194.95	200.50	-2	19,285	-0.01%
2021/08/30	19	203.82	14	202.54	205.00	5	19,724	0.03%
2021/08/27	34	201.68	33	204.56	202.00	1	19,769	0.01%
2021/08/26	68	191.79	18	193.94	196.00	50	19,606	0.26%
2021/08/25	15	192.43	18	195.58	195.50	-3	19,482	-0.02%
2021/08/24	15	186.86	12	185.00	185.00	3	19,144	0.02%
2021/08/23	4	175.00	7	182.36	184.50	-3	18,981	-0.02%
2021/08/20	1	166.50	5	167.20	168.00	-4	18,870	-0.02%
2021/08/19	7	166.00	4	159.00	159.00	3	18,780	0.02%
2021/08/18	2	170.26	2	171.50	172.50	0	18,751	0.00%
2021/08/16	1	171.00	3	171.33	172.50	-2	18,727	-0.01%
2021/08/13	1	174.50	1	178.50	174.50	0	18,812	0.00%
2021/08/12	6	181.67	9	178.94	180.00	-3	18,829	-0.02%
2021/08/11	2	172.25	2.1	173.87	170.50	-0.1	18,676	0.00%
2021/08/10	3	173.67	4	175.51	181.00	-1	18,783	-0.01%
2021/08/09	7	177.93	1	176.00	176.00	6	18,841	0.03%
2021/08/06	10	181.05	10	181.50	181.50	0	18,864	0.00%
2021/08/05	3	183.33	3	185.67	186.50	0	18,898	0.00%
2021/08/04	1	182.00	0.1	187.00	182.00	1	18,944	0.01%
2021/08/03	1	187.50	2	190.00	190.00	-1	18,935	-0.01%
2021/08/02	0.1	182.40	1	187.50	188.00	-1	18,806	-0.01%
2021/07/30	18	191.72	21	185.33	184.00	-3	18,849	-0.02%
2021/07/29	3	191.17	7.1	191.16	194.00	-4.1	18,762	-0.02%
2021/07/28	14	178.57	11	179.50	179.50	3	18,481	0.02%
2021/07/27	31	186.56	20	186.25	184.00	11	18,249	0.06%
2021/07/26	6	196.67	2	197.00	197.00	4	18,009	0.02%
2021/07/23	3.1	206.20	8	199.50	199.50	-5	17,961	-0.03%
2021/07/22	22.1	203.55	33	203.94	209.50	-11	18,108	-0.06%
2021/07/21	48.1	189.32	42	189.89	190.50	6.1	17,898	0.03%
2021/07/20	7	189.64	8	191.30	186.00	-1	17,766	-0.01%
2021/07/19	1	186.50	3	188.00	186.50	-2	17,608	-0.01%
2021/07/16	1	190.00	1	191.00	193.00	0	17,533	0.00%
2021/07/15	5	190.30	28	194.63	195.50	-23	17,337	-0.13%
2021/07/14	11	184.09	14.1	181.98	181.00	-3.1	16,919	-0.02%
2021/07/13	38	185.96	13	176.42	176.50	25	16,770	0.15%
2021/07/12	18	180.17	20.1	186.91	188.50	-2.1	16,627	-0.01%
2021/07/09	7	170.00	6	173.17	176.00	1	16,335	0.01%
2021/07/08	27.1	172.36	32	173.78	174.00	-4.9	16,122	-0.03%
2021/07/07	10.2	159.84	7	161.14	159.00	3.2	15,711	0.02%
2021/07/06	12	156.58	5	157.60	159.00	7	15,290	0.05%
2021/07/05	4	144.63	8	146.19	150.00	-4	14,862	-0.03%
2021/07/02	2	136.25	2	136.23	136.50	0	14,581	0.00%
2021/07/01	0	0.00	4	130.00	130.00	-4	14,533	-0.03%
2021/06/30	1	131.50	20	132.00	135.00	-19	14,662	-0.13%
2021/06/29	3	131.33	5	131.90	131.00	-2	14,834	-0.01%
2021/06/28	4	132.25	4	132.13	131.50	0	15,167	0.00%
2021/06/25	4	137.00	5	139.20	136.50	-1	15,362	-0.01%
2021/06/24	22	139.25	16	138.53	136.50	6	15,430	0.04%
2021/06/23	5	137.50	11	138.00	137.00	-6	15,546	-0.04%
2021/06/22	13	132.85	23	135.97	137.50	-10	15,065	-0.07%
2021/06/21	5	128.80	1	128.02	125.00	4	14,550	0.03%
2021/06/18	16	126.34	18	127.61	124.50	-2	14,173	-0.01%
2021/06/17	1	120.00	5	121.70	122.00	-4	13,875	-0.03%
2021/06/15	4	118.25	0	0.00	118.50	4	13,595	0.03%
2021/06/11	1	118.00	1	119.50	118.00	0	13,544	0.00%
2021/06/10	1	121.00	1	121.00	121.50	0	13,417	0.00%
2021/06/09	16	122.41	12	121.88	121.50	4	13,330	0.03%
2021/06/08	24	126.29	15	125.27	122.00	9	13,062	0.07%
2021/06/07	17	120.03	18.1	122.35	126.00	-1.1	12,554	-0.01%
2021/06/04	8	116.69	5.1	116.03	116.00	2.9	11,828	0.02%
2021/06/03	24	113.67	37	115.20	118.50	-13	11,556	-0.11%
2021/06/02	1	109.50	4.2	109.02	108.50	-3.2	11,197	-0.03%
2021/06/01	1	111.00	0.1	111.00	109.50	0.9	11,169	0.01%
2021/05/31	22.1	110.38	25	107.24	109.50	-2.9	11,115	-0.03%
2021/05/28	0	104.50	2	104.75	104.50	-2	10,979	-0.02%
2021/05/27	2	100.00	2	103.00	103.00	0	10,978	0.00%
2021/05/26	3	106.67	3	106.83	104.50	0	10,998	0.00%
2021/05/25	1	104.00	14	101.59	104.50	-13	11,058	-0.12%
2021/05/24	3	94.17	7	94.47	96.00	-4	11,321	-0.04%
2021/05/21	4	90.18	10	92.92	94.40	-6	11,439	-0.05%
2021/05/20	10	91.33	8	90.51	88.20	2	11,606	0.02%
2021/05/19	2	95.00	3	93.87	94.00	-1	11,700	-0.01%
2021/05/18	24	93.89	21	94.41	94.20	3	11,978	0.03%
2021/05/17	7	88.01	9	92.09	90.20	-2	12,115	-0.02%
2021/05/14	5	90.38	10	90.81	89.20	-5	12,079	-0.04%
2021/05/13	8	86.23	7	86.60	86.10	1	12,285	0.01%
2021/05/12	11	86.94	4	84.90	87.40	7	12,262	0.06%
2021/05/11	7	91.20	2	91.40	88.00	5	12,169	0.04%
2021/05/10	3	97.33	2	98.60	96.20	1	12,243	0.01%
2021/05/07	3	99.60	2	98.40	100.50	1	12,339	0.01%
2021/05/06	1	100.50	1	96.50	95.50	0	12,339	0.00%
2021/05/05	0	0.00	7	98.04	95.00	-7	12,391	-0.06%
2021/05/04	5.1	97.24	0	0.00	97.60	5.1	12,417	0.04%
2021/05/03	5.1	101.70	3	101.33	102.00	2.1	12,442	0.02%
2021/04/29	2.1	106.76	0	0.00	105.50	2.1	12,594	0.02%
2021/04/28	16	112.50	23	110.70	109.00	-7	12,756	-0.05%
2021/04/27	17	106.47	5	107.00	107.50	12	12,631	0.09%
2021/04/26	5	112.70	1	110.50	111.00	4	12,451	0.03%
2021/04/23	5	111.00	5	110.40	113.00	0	12,412	0.00%
2021/04/22	4	112.38	4	110.75	108.50	0	12,462	0.00%
2021/04/21	2	111.75	1	111.00	111.00	1	12,475	0.01%
2021/04/20	0	0.00	1	115.00	114.00	-1	12,822	-0.01%
2021/04/19	15	114.40	9	113.72	113.00	6	13,083	0.05%
2021/04/16	2	116.75	15	115.77	116.50	-13	13,118	-0.10%
2021/04/15	1	110.00	3	111.00	110.50	-2	12,997	-0.02%
2021/04/14	4	106.38	3	104.67	104.50	1	13,102	0.01%
2021/04/13	2	108.25	10	109.00	107.50	-8	13,201	-0.06%
2021/04/12	5	110.80	1	111.50	112.00	4	13,332	0.03%
2021/04/09	15	113.23	14	115.14	112.00	1	13,534	0.01%
2021/04/08	9	113.17	9	113.83	112.00	0	13,409	0.00%
2021/04/07	7	113.57	2	113.75	115.00	5	13,361	0.04%
2021/04/06	15	112.87	28	114.68	116.00	-13	13,343	-0.10%
2021/04/01	20	109.50	13.1	109.50	109.50	6.9	13,182	0.05%
2021/03/31	12	110.46	20	111.75	112.00	-8	12,952	-0.06%
2021/03/30	17	107.35	10	106.60	105.50	7	12,575	0.06%
2021/03/29	6	101.75	7	100.50	100.50	-1	12,244	-0.01%
2021/03/26	9	98.81	44	100.91	102.50	-35	12,027	-0.29%
2021/03/25	26	94.23	5	93.30	93.30	21	11,722	0.18%
2021/03/24	6	93.48	6	93.42	93.30	0	11,666	0.00%
2021/03/23	10	92.25	2	93.20	90.70	8	11,678	0.07%
2021/03/22	2	90.70	0	0.00	91.50	2	11,766	0.02%
2021/03/19	1	90.40	0	0.00	90.60	1	11,844	0.01%
2021/03/18	0	0.00	12	94.20	93.40	-12	11,924	-0.10%
2021/03/17	0	0.00	19	93.74	92.70	-19	12,204	-0.16%
2021/03/15	12	95.40	0	0.00	93.70	12	12,329	0.10%
2021/03/12	1	96.10	0	0.00	95.00	1	12,394	0.01%
2021/03/11	30	93.90	40	94.53	94.90	-10	12,461	-0.08%
2021/03/10	23	92.95	4	93.45	94.90	19	12,435	0.15%
2021/03/08	6	92.55	10	94.14	92.20	-4	12,630	-0.03%
2021/03/05	9	92.31	3	92.20	91.10	6	13,043	0.05%
2021/03/03	1	91.20	0	0.00	92.00	1	14,129	0.01%
2021/03/02	1	95.10	5	94.70	93.60	-4	14,989	-0.03%
2021/02/26	1	97.00	13	97.77	96.10	-12	15,742	-0.08%
2021/02/25	1	100.00	7	99.91	99.50	-6	16,067	-0.04%
2021/02/24	1	98.60	41	98.90	96.50	-40	15,944	-0.25%
2021/02/23	3	95.60	8	96.99	95.30	-5	15,577	-0.03%
2021/02/22	4	95.85	14	96.92	98.50	-10	15,472	-0.06%
2021/02/19	0	0.00	4	91.65	93.00	-4	15,248	-0.03%
2021/02/18	12	89.12	42	90.52	91.30	-30	15,315	-0.20%
2021/02/17	11	84.79	29	86.48	88.30	-18	15,075	-0.12%
2021/02/05	8	81.63	6	80.35	80.30	2	14,865	0.01%
2021/02/04	1	82.20	0	0.00	82.00	1	14,829	0.01%
2021/02/03	0	0.00	10	77.70	79.10	-10	14,645	-0.07%
2021/02/02	2	75.50	1	75.60	75.50	1	14,931	0.01%
2021/02/01	25	74.98	21	74.69	74.30	4	14,977	0.03%
2021/01/29	9	80.03	0	0.00	78.10	9	15,047	0.06%
2021/01/28	17	82.97	20	84.58	81.60	-3	15,432	-0.02%
2021/01/27	22	85.93	1	85.30	85.50	21	16,075	0.13%
2021/01/26	6.1	87.36	5	89.90	87.10	1.1	16,288	0.01%
2021/01/25	14	88.29	0	0.00	87.90	14	16,816	0.08%
2021/01/22	32	89.94	44	91.81	91.50	-12	16,867	-0.07%
2021/01/21	42.1	89.87	21	89.87	89.30	21.1	17,204	0.12%
2021/01/20	22	89.24	26	89.55	87.20	-4	17,173	-0.02%
2021/01/19	5	88.20	3	88.33	87.70	2	17,140	0.01%
2021/01/18	7	87.34	0	0.00	88.10	7	17,175	0.04%
2021/01/15	3	87.67	12	89.46	88.30	-9	17,186	-0.05%
2021/01/14	14	88.04	8.1	88.48	87.70	5.9	17,319	0.03%
2021/01/13	47	90.06	37	89.33	89.10	10	17,321	0.06%
2021/01/12	4	89.82	8	89.81	90.00	-4	17,027	-0.02%
2021/01/11	7.1	87.85	24	88.40	88.70	-16.9	16,874	-0.10%
2021/01/08	19	87.38	15	86.37	86.20	4	16,876	0.02%
2021/01/07	8	86.50	15	87.37	88.20	-7	17,285	-0.04%
2021/01/06	7	86.11	10	85.81	85.00	-3	17,545	-0.02%
2021/01/05	0	0.00	7	85.59	85.80	-7	17,390	-0.04%
2021/01/04	19	84.00	5	85.16	85.00	14	17,323	0.08%
2020/12/31	10	80.90	0	0.00	80.90	10	17,264	0.06%
2020/12/30	2	80.50	15	80.20	80.50	-13	17,305	-0.08%
2020/12/29	1	81.80	0	0.00	80.40	1	17,324	0.01%
2020/12/24	0	0.00	5	82.06	82.50	-5	17,381	-0.03%
2020/12/23	8	81.94	2	81.95	82.00	6	17,506	0.03%
2020/12/22	1	80.80	0	0.00	80.00	1	17,610	0.01%
2020/12/21	1	81.40	0	0.00	82.20	1	17,662	0.01%
2020/12/18	2	83.55	4	84.15	84.40	-2	17,650	-0.01%
2020/12/17	3	84.03	0	0.00	84.00	3	17,731	0.02%
2020/12/16	2	85.00	0	0.00	84.70	2	17,683	0.01%
2020/12/15	4	84.40	0	0.00	84.00	4	17,650	0.02%
2020/12/14	2	84.20	3	85.70	86.30	-1	17,707	-0.01%
2020/12/11	4	84.62	6	86.55	83.60	-2	17,937	-0.01%
2020/12/10	1	84.50	2	86.00	84.20	-1	18,101	-0.01%
2020/12/09	1	85.70	0	0.00	85.70	1	18,131	0.01%
2020/12/08	0	0.00	1	87.00	86.70	-1	18,114	-0.01%
2020/12/07	1	86.90	15	86.92	85.50	-14	18,060	-0.08%
2020/12/04	12	85.63	16	86.49	85.90	-4	17,952	-0.02%
2020/12/03	11	85.41	8	87.06	87.10	3	17,902	0.02%
2020/12/02	23	86.67	21	86.63	86.80	2	17,932	0.01%
2020/12/01	17	85.69	5	87.06	85.80	12	17,834	0.07%
2020/11/30	62	91.91	51	92.52	90.70	11	17,563	0.06%
2020/11/27	39	92.19	28	92.15	91.00	11	17,211	0.06%
2020/11/26	21.1	90.35	24	91.90	92.40	-2.9	16,793	-0.02%
2020/11/25	124	85.65	118	86.47	84.00	6	15,961	0.04%	大買/大賣/
2020/11/24	10	84.60	11	82.76	84.70	-1	15,358	-0.01%
2020/11/23	44	76.56	2	76.75	77.00	42	15,027	0.28%
2020/11/20	4	75.70	2	75.20	75.20	2	14,990	0.01%
2020/11/19	7	75.79	1	75.60	75.60	6	15,066	0.04%
2020/11/18	4	77.80	1	77.50	77.20	3	15,162	0.02%
2020/11/17	1	77.80	4	78.18	78.40	-3	15,253	-0.02%
2020/11/16	2	75.75	1	75.40	75.40	1	15,178	0.01%
2020/11/13	0	0.00	1	75.40	76.00	-1	15,309	-0.01%
2020/11/12	1	77.90	1	79.10	77.00	0	15,305	0.00%
2020/11/11	8.2	78.74	78	77.99	78.00	-69.8	15,513	-0.45%
2020/11/10	12	79.35	26	79.00	78.10	-14	16,185	-0.09%
2020/11/09	17	78.14	13	79.18	77.80	4	16,619	0.02%
2020/11/06	17.2	78.45	47	78.93	77.20	-29.8	17,036	-0.17%
2020/11/05	6	77.97	10	78.96	78.30	-4	17,082	-0.02%
2020/11/04	10.5	76.66	17	76.78	78.00	-6.5	16,720	-0.04%
2020/11/03	6	72.93	5	72.66	73.30	1	16,115	0.01%
2020/11/02	8	69.39	7	72.03	72.30	1	15,984	0.01%
2020/10/30	0	0.00	3	68.97	69.10	-3	15,737	-0.02%
2020/10/29	8	68.70	19	68.44	68.90	-11	15,809	-0.07%
2020/10/28	12	65.75	7	65.57	65.80	5	15,306	0.03%
2020/10/27	2	66.80	2	68.50	67.40	0	15,332	0.00%
2020/10/26	2	67.00	0	0.00	66.70	2	15,433	0.01%
2020/10/22	8	69.00	2	68.80	68.90	6	15,856	0.04%
2020/10/21	1	71.70	2	71.60	71.80	-1	15,640	-0.01%
2020/10/20	1	71.40	5	71.52	71.50	-4	15,742	-0.03%
2020/10/19	3	71.70	3	71.80	72.40	0	15,732	0.00%
2020/10/16	5	71.82	4	72.75	70.10	1	15,759	0.01%
2020/10/15	29	73.39	1	74.30	72.80	28	15,850	0.18%
2020/10/14	4	71.70	6	71.35	72.30	-2	15,363	-0.01%
2020/10/13	1	67.40	1	67.30	67.30	0	14,959	0.00%
2020/10/12	12	67.33	5	68.02	68.40	7	14,992	0.05%
2020/10/08	1	68.10	2	68.20	68.10	-1	15,011	-0.01%
2020/10/07	2	66.70	5	67.00	67.10	-3	14,852	-0.02%
2020/10/05	0	0.00	1	67.30	66.60	-1	14,962	-0.01%
2020/09/30	1	64.50	1	65.50	65.90	0	15,080	0.00%
2020/09/28	0	0.00	1	66.80	66.40	-1	15,193	-0.01%
2020/09/22	2	67.40	0	0.00	66.40	2	15,480	0.01%
2020/09/21	1	69.20	2	69.00	68.10	-1	15,912	-0.01%
2020/09/18	0	0.00	1	69.40	68.90	-1	16,263	-0.01%
2020/09/17	1	68.90	0	0.00	68.00	1	16,280	0.01%
2020/09/16	54	69.78	52	69.11	69.20	2	16,266	0.01%
2020/09/15	8	69.23	7	69.14	68.70	1	16,187	0.01%
2020/09/14	0	0.00	3	64.97	65.40	-3	16,305	-0.02%
2020/09/11	3	62.90	0	0.00	62.20	3	16,451	0.02%
2020/09/08	10	64.80	0	0.00	64.00	10	17,180	0.06%
2020/09/07	0	0.00	27	64.26	64.00	-27	17,740	-0.15%
2020/09/04	1	65.20	0	0.00	67.00	1	18,605	0.01%
2020/09/03	7	67.30	0	0.00	66.10	7	19,085	0.04%
2020/09/02	21	67.10	5	67.82	67.40	16	18,943	0.08%
2020/09/01	21	67.97	25	64.34	68.00	-4	18,918	-0.02%
2020/08/31	5	63.88	0	0.00	63.80	5	18,645	0.03%
2020/08/28	18	63.70	2	63.20	63.80	16	18,598	0.09%
2020/08/27	14	67.95	6	67.90	66.60	8	18,462	0.04%
2020/08/26	2	66.80	0	0.00	66.30	2	18,586	0.01%
2020/08/25	4	66.10	0	0.00	67.50	4	18,694	0.02%
2020/08/24	12	67.80	0	0.00	66.30	12	18,625	0.06%
2020/08/21	4	68.85	1	68.70	68.90	3	18,469	0.02%
2020/08/20	7	70.91	7	73.83	69.80	0	18,355	0.00%
2020/08/19	9	81.50	0	0.00	77.50	9	18,230	0.05%
2020/08/18	3	80.20	2	80.70	80.20	1	18,173	0.01%
2020/08/17	11	78.98	18	78.22	79.00	-7	18,069	-0.04%
2020/08/14	33	76.05	28	77.40	77.20	5	17,719	0.03%
2020/08/13	17	80.82	3	85.23	77.90	14	16,916	0.08%
2020/08/12	33	85.55	37	86.26	86.20	-4	16,110	-0.02%
2020/08/11	7	84.53	22	83.00	82.50	-15	15,567	-0.10%
2020/08/10	33	83.57	34	84.00	82.60	-1	15,235	-0.01%
2020/08/07	2	83.40	15	82.13	80.70	-13	15,084	-0.09%
2020/08/06	9	83.17	7	82.54	83.00	2	14,933	0.01%
2020/08/05	26	82.06	24	81.63	81.70	2	14,694	0.01%
2020/08/04	42	77.72	29	78.22	77.50	13	14,364	0.09%
2020/08/03	18	77.12	2	77.15	76.00	16	14,091	0.11%
2020/07/31	15	76.36	4	76.43	77.40	11	14,018	0.08%
2020/07/30	31	75.20	2	73.20	75.80	29	13,762	0.21%
2020/07/29	3	72.07	3	72.10	72.70	0	13,464	0.00%
2020/07/28	10	72.27	18	72.66	72.80	-8	13,322	-0.06%
2020/07/27	8	69.83	74	70.09	69.50	-66	13,023	-0.51%
2020/07/24	7	71.24	13	71.24	69.80	-6	13,044	-0.05%
2020/07/23	7	70.06	6	70.33	70.70	1	12,884	0.01%
2020/07/22	3	69.30	5	70.50	70.50	-2	12,980	-0.02%
2020/07/21	36	68.20	13	68.95	69.10	23	12,911	0.18%
2020/07/20	0	0.00	7	64.94	65.20	-7	12,644	-0.06%
2020/07/17	7	64.94	0	0.00	64.70	7	12,639	0.06%
2020/07/15	4	65.70	2	65.20	64.90	2	12,503	0.02%
2020/07/14	7	68.47	1	67.50	67.70	6	12,380	0.05%
2020/07/10	3	67.57	0	0.00	67.10	3	12,452	0.02%
2020/07/09	0	0.00	5	74.10	71.00	-5	12,414	-0.04%
2020/07/08	0	0.00	1	72.20	73.90	-1	12,229	-0.01%
2020/07/07	2	71.00	4	72.05	72.00	-2	12,119	-0.02%
2020/07/06	0	0.00	1	72.80	73.00	-1	12,037	-0.01%
2020/07/03	27	72.51	77	71.99	71.50	-50	11,982	-0.42%
2020/07/02	2	72.00	1	72.50	72.90	1	11,879	0.01%
2020/07/01	2	73.90	18	72.11	72.50	-16	11,799	-0.14%
2020/06/30	9	71.86	6	71.58	70.30	3	11,524	0.03%
2020/06/29	27	66.37	53	65.74	67.70	-26	11,088	-0.23%
2020/06/24	10	65.40	3	65.17	65.70	7	10,727	0.07%
2020/06/23	2	65.10	5	64.52	65.20	-3	10,740	-0.03%
2020/06/22	6	65.10	12	65.06	64.70	-6	10,613	-0.06%
2020/06/19	8	65.11	44	64.74	65.50	-36	10,362	-0.35%
2020/06/17	31	61.86	11	60.40	60.60	20	9,542	0.21%
2020/06/16	6	63.25	3	62.37	61.00	3	9,437	0.03%
2020/06/15	29	63.40	3	62.20	61.10	26	9,162	0.28%
2020/06/12	24	64.44	33	63.73	62.50	-9	8,859	-0.10%
2020/06/11	45	62.85	46	63.48	65.00	-1	8,373	-0.01%
2020/06/10	16	58.06	38	57.68	59.70	-22	7,388	-0.30%
2020/06/09	30	54.23	2	53.85	54.30	28	6,884	0.41%
2020/06/08	24	53.68	2	54.40	52.80	22	6,868	0.32%
2020/06/05	22	53.00	0	0.00	52.90	22	6,718	0.33%
2020/06/04	15	52.93	1	53.00	52.60	14	6,721	0.21%
2020/06/03	10	53.55	0	0.00	52.60	10	6,738	0.15%
2020/06/02	15	53.27	17	53.18	52.50	-2	6,632	-0.03%
2020/06/01	23	51.33	17	50.53	51.20	6	6,401	0.09%
2020/05/29	1	48.10	10	48.28	48.15	-9	6,224	-0.14%
2020/05/28	1	46.60	0	0.00	46.70	1	6,153	0.02%
2020/05/27	2	46.35	0	0.00	46.30	2	6,158	0.03%
2020/05/26	4	46.49	0	0.00	46.40	4	6,110	0.07%
2020/05/22	0	0.00	2	46.30	46.40	-2	6,026	-0.03%
2020/05/21	9	47.48	5	47.58	47.35	4	6,228	0.06%
2020/05/20	0	0.00	2	46.95	46.95	-2	6,325	-0.03%
2020/05/19	2	48.00	23	47.87	48.00	-21	6,382	-0.33%
2020/05/15	5	50.80	10	50.70	50.70	-5	6,410	-0.08%
2020/05/14	2	52.30	0	0.00	51.00	2	6,493	0.03%
2020/05/13	0	0.00	1	53.20	53.10	-1	6,489	-0.02%
2020/05/11	27	54.48	5	54.56	54.70	22	6,782	0.32%
2020/05/08	7	53.09	8	53.36	53.30	-1	6,864	-0.01%
2020/05/07	14	52.38	2	52.85	52.20	12	6,934	0.17%
2020/05/06	20	52.08	5	52.34	51.60	15	7,080	0.21%
2020/05/05	15	51.77	33	52.55	51.60	-18	7,198	-0.25%
2020/05/04	12	51.73	1	52.90	52.60	11	7,160	0.15%
2020/04/30	8	52.49	23	52.68	52.80	-15	7,118	-0.21%
2020/04/29	7	51.16	2	51.20	51.00	5	7,048	0.07%
2020/04/28	10	50.20	4	50.30	50.00	6	6,974	0.09%
2020/04/27	28	50.31	42	50.35	50.40	-14	6,979	-0.20%
2020/04/24	4	50.00	88	49.12	50.90	-84	6,799	-1.24%
2020/04/23	4	48.05	2	48.23	47.95	2	6,681	0.03%
2020/04/22	9	47.25	4	47.86	48.70	5	6,628	0.08%
2020/04/21	12	47.92	2	48.03	47.15	10	6,560	0.15%
2020/04/20	1	48.35	17	48.20	48.00	-16	6,501	-0.25%
2020/04/17	8	48.47	3	48.42	47.25	5	6,484	0.08%
2020/04/16	1	48.15	2	48.10	48.25	-1	6,393	-0.02%
2020/04/15	54	48.63	6	48.58	47.60	48	6,372	0.75%
2020/04/14	5	46.54	17	45.50	47.45	-12	6,214	-0.19%
2020/04/13	1	43.65	3	43.50	43.15	-2	6,099	-0.03%
2020/04/10	4	43.45	1	43.40	43.70	3	6,161	0.05%
2020/04/09	5	43.10	7	43.07	42.95	-2	6,191	-0.03%
2020/04/08	44	43.81	3	44.33	43.90	41	6,190	0.66%
2020/04/07	7	44.01	6	43.77	44.30	1	6,123	0.02%
2020/04/06	4	42.44	4	42.69	42.20	0	6,030	0.00%
2020/04/01	3	41.58	5	41.47	41.70	-2	5,971	-0.03%
2020/03/31	2	40.60	5	40.10	40.45	-3	5,882	-0.05%
2020/03/30	3	37.77	4	37.81	38.30	-1	5,801	-0.02%
2020/03/27	14	37.21	2	37.15	36.75	12	5,793	0.21%
2020/03/26	1	35.55	2	36.65	36.50	-1	5,722	-0.02%
2020/03/25	3	36.20	3	35.47	35.60	0	5,689	0.00%
2020/03/24	0	0.00	2	32.80	33.85	-2	5,720	-0.03%
2020/03/23	5	31.07	4	31.74	31.10	1	5,890	0.02%
2020/03/20	0	0.00	2	32.85	33.40	-2	6,019	-0.03%
2020/03/19	4	32.71	8	31.06	31.05	-4	5,957	-0.07%
2020/03/18	3	34.65	3	35.50	34.50	0	5,950	0.00%
2020/03/17	8	36.23	4	36.46	35.20	4	6,035	0.07%
2020/03/13	6	40.98	5	40.58	42.75	1	6,130	0.02%
2020/03/12	2	45.18	0	0.00	44.15	2	6,072	0.03%
2020/03/11	3	49.68	2	50.15	48.95	1	6,103	0.02%
2020/03/10	5	49.21	7	49.32	49.60	-2	6,198	-0.03%
2020/03/09	3	50.85	0	0.00	49.20	3	6,206	0.05%
2020/03/06	3	52.83	1	53.00	52.70	2	6,156	0.03%
2020/03/05	5	53.02	5	52.84	52.50	0	6,247	0.00%
2020/03/04	6	52.63	3	52.57	52.70	3	6,363	0.05%
2020/03/03	4	53.35	3	53.70	52.60	1	6,535	0.02%
2020/03/02	6	51.82	55	53.19	52.80	-49	6,924	-0.71%
2020/02/27	53	51.67	4	52.45	51.60	49	6,949	0.71%
2020/02/26	11	53.29	3	53.63	52.60	8	6,936	0.12%
2020/02/25	7	54.66	3	55.47	54.30	4	6,965	0.06%
2020/02/24	5	56.08	15	55.55	55.80	-10	6,912	-0.14%
2020/02/21	6	54.77	2	54.80	54.20	4	6,832	0.06%
2020/02/19	0	0.00	5	53.80	53.70	-5	7,179	-0.07%
2020/02/18	5	51.90	0	0.00	52.40	5	7,190	0.07%
2020/02/17	1	53.30	0	0.00	54.20	1	7,103	0.01%
2020/02/14	19	53.24	10	53.12	53.00	9	7,021	0.13%
2020/02/13	9	53.20	5	52.98	53.00	4	7,030	0.06%
2020/02/12	9	52.07	13	52.58	52.70	-4	6,933	-0.06%
2020/02/11	0	0.00	5	51.20	51.20	-5	6,750	-0.07%
2020/02/10	7	49.26	0	0.00	48.75	7	6,657	0.11%
2020/02/07	10	50.72	0	0.00	50.20	10	6,601	0.15%
2020/02/06	3	49.67	8	51.15	51.30	-5	6,432	-0.08%
2020/02/03	2	43.60	2	44.45	45.75	0	6,517	0.00%
2020/01/30	0	0.00	5	45.80	45.55	-5	6,898	-0.07%
2020/01/17	5	50.00	5	50.00	50.00	0	7,249	0.00%
2020/01/16	7	48.82	0	0.00	48.90	7	7,378	0.09%
2020/01/15	1	49.85	0	0.00	49.95	1	7,489	0.01%
2020/01/14	0	0.00	5	49.55	50.30	-5	7,691	-0.07%
2020/01/08	5	48.10	0	0.00	47.95	5	8,495	0.06%
2020/01/07	1	48.00	0	0.00	47.95	1	8,524	0.01%
2020/01/06	2	49.80	1	49.60	49.10	1	8,494	0.01%
2020/01/03	0	0.00	1	51.80	51.00	-1	8,427	-0.01%
2020/01/02	1	51.10	0	0.00	51.50	1	8,399	0.01%
2019/12/30	3	52.00	0	0.00	51.90	3	8,395	0.04%
2019/12/26	1	52.20	0	0.00	51.50	1	8,452	0.01%
2019/12/25	3	51.50	4	51.75	51.90	-1	8,516	-0.01%
2019/12/24	0	0.00	1	51.70	51.80	-1	8,553	-0.01%
2019/12/20	1	53.70	1	53.90	53.30	0	8,486	0.00%
2019/12/19	11	52.88	1	53.80	54.10	10	8,595	0.12%
2019/12/18	1	55.20	1	55.50	54.40	0	8,588	0.00%
2019/12/17	1	54.60	3	55.27	56.00	-2	8,552	-0.02%
2019/12/13	1	54.20	0	0.00	54.40	1	8,806	0.01%
2019/12/12	0	0.00	4	55.00	55.00	-4	9,032	-0.04%
2019/12/11	11	55.45	12	54.49	54.70	-1	9,316	-0.01%
2019/12/10	1	53.50	2	53.00	53.40	-1	9,089	-0.01%
2019/12/09	3	54.13	0	0.00	53.60	3	9,208	0.03%
2019/12/05	0	0.00	5	54.20	54.00	-5	9,346	-0.05%
2019/12/02	6	52.17	1	51.30	51.40	5	9,286	0.05%
2019/11/29	5	52.60	11	53.67	53.10	-6	9,220	-0.07%
2019/11/28	2	54.25	11	54.18	53.50	-9	9,071	-0.10%
2019/11/27	7	53.46	21	53.55	54.00	-14	8,916	-0.16%
2019/11/22	6	51.17	5	51.22	50.50	1	8,329	0.01%
2019/11/21	1	50.20	2	51.25	52.40	-1	8,236	-0.01%
2019/11/20	5	51.26	5	51.70	50.90	0	8,143	0.00%
2019/11/19	8	51.56	7	51.79	50.70	1	7,953	0.01%
2019/11/14	1	47.35	0	0.00	46.80	1	7,373	0.01%
2019/11/13	0	0.00	2	47.40	48.00	-2	7,338	-0.03%
2019/11/12	2	46.45	10	47.65	47.50	-8	7,295	-0.11%
2019/11/11	2	46.40	0	0.00	46.25	2	7,237	0.03%
2019/11/08	0	0.00	1	46.50	46.60	-1	7,202	-0.01%
2019/11/07	0	0.00	1	47.25	47.50	-1	7,151	-0.01%
2019/11/05	0	0.00	1	48.05	48.00	-1	7,037	-0.01%
2019/11/04	1	48.95	1	48.90	48.65	0	7,028	0.00%
2019/11/01	0	0.00	1	48.25	48.90	-1	6,960	-0.01%
2019/10/31	0	0.00	10	48.10	48.25	-10	6,930	-0.14%
2019/10/30	8	48.08	0	0.00	47.80	8	6,857	0.12%
2019/10/29	0	0.00	22	47.69	48.80	-22	6,787	-0.32%
2019/10/28	7	48.80	1	49.30	48.40	6	6,693	0.09%
2019/10/25	0	0.00	10	48.60	49.30	-10	6,506	-0.15%
2019/10/24	5	47.90	5	48.10	47.90	0	6,327	0.00%
2019/10/23	2	47.35	4	47.40	47.30	-2	6,254	-0.03%
2019/10/22	11	47.22	5	47.05	47.10	6	6,156	0.10%
2019/10/21	10	46.03	4	46.00	46.20	6	5,978	0.10%
2019/10/18	1	45.95	1	45.50	45.45	0	5,877	0.00%
2019/10/17	4	44.74	13	45.07	45.50	-9	5,737	-0.16%
2019/10/16	7	42.89	31	43.70	44.15	-24	5,387	-0.45%
2019/10/15	16	41.38	15	41.80	41.85	1	5,208	0.02%
2019/10/14	1	40.80	42	41.00	41.20	-41	5,262	-0.78%
2019/10/09	4	39.95	0	0.00	39.85	4	5,209	0.08%
2019/10/08	9	40.51	10	40.80	40.35	-1	5,197	-0.02%
2019/10/07	11	41.30	1	41.95	41.00	10	5,198	0.19%
2019/10/04	4	40.95	0	0.00	40.85	4	5,159	0.08%
2019/10/03	12	40.90	0	0.00	41.15	12	5,142	0.23%
2019/10/02	2	41.08	3	41.07	41.45	-1	5,109	-0.02%
2019/10/01	11	40.95	14	41.13	41.20	-3	5,084	-0.06%
2019/09/27	13	42.92	25	42.59	41.90	-12	5,013	-0.24%
2019/09/26	4	43.44	4	43.75	43.30	0	4,921	0.00%
2019/09/25	9	43.36	9	43.76	43.20	0	4,941	0.00%
2019/09/24	16	43.59	12	44.15	43.00	4	4,951	0.08%
2019/09/23	3	44.57	6	45.13	44.65	-3	4,820	-0.06%
2019/09/20	24	44.95	13	44.82	44.75	11	4,749	0.23%
2019/09/19	10	45.12	2	45.18	45.65	8	4,597	0.17%
2019/09/18	0	0.00	38	46.08	45.75	-38	4,439	-0.86%
2019/09/17	25	45.27	1	45.45	45.40	24	4,183	0.57%
2019/09/16	5	44.88	13	44.43	45.20	-8	3,920	-0.20%
2019/09/12	6	42.23	1	42.65	42.15	5	3,511	0.14%
2019/09/11	12	42.21	5	42.43	42.05	7	3,488	0.20%
2019/09/10	7	41.97	6	43.03	41.40	1	3,321	0.03%
2019/09/09	2	41.55	0	0.00	41.70	2	3,118	0.06%
2019/09/06	2	40.15	37	41.07	41.25	-35	3,022	-1.16%
2019/09/05	12	39.88	15	40.15	39.90	-3	2,886	-0.10%
2019/09/04	6	39.51	6	39.88	39.45	0	2,883	0.00%
2019/09/03	4	39.45	4	39.83	39.50	0	2,917	0.00%
2019/09/02	2	38.85	13	39.32	39.15	-11	2,882	-0.38%
2019/08/30	8	39.25	11	39.38	39.05	-3	2,878	-0.10%
2019/08/27	1	37.85	1	38.40	37.85	0	2,833	0.00%
2019/08/26	0	0.00	2	37.55	37.85	-2	2,821	-0.07%
2019/08/23	0	0.00	120	37.61	37.65	-120	2,821	-4.25%	大賣/鉅額交易
2019/08/21	5	37.01	2	37.43	37.20	3	2,807	0.11%
2019/08/20	1	38.10	0	0.00	37.95	1	2,753	0.04%
2019/08/19	2	38.35	2	38.53	38.10	0	2,706	0.00%
2019/08/13	2	38.20	2	38.48	38.40	0	2,692	0.00%
2019/08/07	5	37.88	4	37.56	37.50	1	2,769	0.04%
2019/08/06	2	37.03	0	0.00	37.60	2	2,791	0.07%
2019/08/05	14	38.45	0	0.00	38.10	14	2,827	0.50%
2019/08/02	7	38.70	7	38.71	39.00	0	2,862	0.00%
2019/08/01	88	39.31	5	39.46	39.35	83	2,902	2.86%
2019/07/31	41	38.57	26	39.48	39.85	15	2,992	0.50%
2019/07/30	47	40.25	18	39.91	39.30	29	2,961	0.98%
2019/07/29	33	43.13	18	43.33	42.85	15	2,792	0.54%
2019/07/26	12	43.21	7	43.26	43.60	5	2,789	0.18%
2019/07/25	11	42.90	170	42.82	43.45	-159	2,815	-5.65%	大賣/鉅額交易
2019/07/24	0	0.00	9	42.67	42.45	-9	2,887	-0.31%
2019/07/23	38	42.11	36	42.67	41.80	2	2,935	0.07%
2019/07/19	18	41.81	8	42.36	41.55	10	3,312	0.30%
2019/07/18	12	41.73	9	42.02	41.65	3	3,414	0.09%
2019/07/17	42	42.19	1	42.30	42.35	41	3,486	1.18%
2019/07/16	1	40.80	48	41.63	42.65	-47	3,523	-1.33%
2019/07/12	16	40.69	0	0.00	40.55	16	4,255	0.38%
2019/07/11	16	40.77	22	41.25	40.75	-6	4,576	-0.13%
2019/07/10	10	40.40	0	0.00	40.55	10	4,564	0.22%
2019/07/09	71	40.59	0	0.00	40.45	71	4,560	1.56%
2019/07/08	73	40.74	0	0.00	40.70	73	4,568	1.60%
2019/07/05	1	41.30	0	0.00	41.50	1	4,601	0.02%
2019/07/04	0	0.00	9	41.01	41.40	-9	4,616	-0.19%
2019/07/03	8	40.51	0	0.00	40.70	8	4,695	0.17%
2019/07/02	1	40.60	7	41.24	41.15	-6	4,833	-0.12%
2019/07/01	0	0.00	69	40.82	40.55	-69	4,955	-1.39%
2019/06/28	0	0.00	53	39.61	39.75	-53	4,927	-1.08%
2019/06/26	6	39.08	37	39.28	39.20	-31	5,018	-0.62%
2019/06/25	42	40.06	0	0.00	39.60	42	5,012	0.84%
2019/06/24	3	40.02	31	40.07	40.25	-28	5,065	-0.55%
2019/06/21	66	41.12	64	41.53	40.20	2	5,090	0.04%
2019/06/20	107	40.65	0	0.00	41.30	107	5,067	2.11%	大買/鉅額交易
2019/06/19	0	0.00	6	40.96	40.65	-6	5,066	-0.12%
2019/06/18	1	40.15	0	0.00	40.15	1	5,053	0.02%
2019/06/14	1	40.65	3	40.67	40.60	-2	5,118	-0.04%
2019/06/13	2	40.08	4	40.44	40.40	-2	5,139	-0.04%
2019/06/12	3	39.98	0	0.00	40.10	3	5,137	0.06%
2019/06/11	1	40.70	5	40.76	40.30	-4	5,115	-0.08%
2019/06/10	1	40.10	2	40.28	39.95	-1	5,075	-0.02%
2019/06/06	2	40.08	0	0.00	39.85	2	5,065	0.04%
2019/06/05	1	39.55	6	39.97	40.05	-5	5,062	-0.10%
2019/06/04	2	39.20	5	39.77	39.35	-3	5,054	-0.06%
2019/06/03	7	38.94	2	39.25	39.45	5	5,079	0.10%
2019/05/31	3	39.63	1	39.85	39.60	2	5,089	0.04%
2019/05/30	2	39.58	120	39.77	39.50	-118	5,077	-2.32%	大賣/鉅額交易
2019/05/29	3	38.10	4	38.79	39.25	-1	5,079	-0.02%
2019/05/28	0	0.00	1	38.75	38.40	-1	5,091	-0.02%
2019/05/27	3	38.32	0	0.00	38.40	3	5,090	0.06%
2019/05/24	4	38.88	2	39.03	38.70	2	5,110	0.04%
2019/05/23	8	38.19	3	38.50	38.50	5	5,114	0.10%
2019/05/21	0	0.00	2	39.00	39.40	-2	5,193	-0.04%
2019/05/20	5	38.40	1	38.80	38.30	4	5,362	0.07%
2019/05/17	4	38.81	1	39.80	38.80	3	5,404	0.06%
2019/05/16	2	40.05	0	0.00	39.40	2	5,380	0.04%
2019/05/15	0	0.00	2	40.50	40.60	-2	5,386	-0.04%
2019/05/14	4	39.10	2	39.33	39.80	2	5,360	0.04%
2019/05/13	5	40.53	0	0.00	39.90	5	5,335	0.09%
2019/05/10	7	40.74	1	42.00	40.70	6	5,261	0.11%
2019/05/09	5	41.55	1	42.55	41.50	4	5,200	0.08%
2019/05/08	115.5	42.46	0	0.00	42.35	115.5	5,119	2.26%	大買/鉅額交易
2019/05/07	1	44.10	1	44.85	44.10	0	5,002	0.00%
2019/05/06	6	44.38	0	0.00	44.20	6	4,999	0.12%
2019/05/02	1	45.15	0	0.00	45.35	1	4,974	0.02%
2019/04/30	6	43.60	28	44.64	46.60	-22	4,917	-0.45%
2019/04/29	16.4	45.50	14	45.63	45.20	2.4	4,760	0.05%
2019/04/26	8	46.37	9	46.85	46.55	-1	4,680	-0.02%
2019/04/25	34	47.91	2	48.83	46.95	32	4,559	0.70%
2019/04/24	4	50.58	1	52.40	50.60	3	4,262	0.07%
2019/04/23	4	50.50	15	50.61	51.40	-11	4,141	-0.27%
2019/04/22	79	51.07	1	51.50	50.90	78	4,052	1.92%
2019/04/19	12	52.73	1	54.60	52.30	11	3,967	0.28%
2019/04/18	8	52.50	70	52.29	52.90	-62	3,686	-1.68%
2019/04/17	0	0.00	15	50.37	50.60	-15	3,166	-0.47%
2019/04/16	0	0.00	94	45.67	46.00	-94	2,877	-3.27%
2019/04/15	1	44.70	0	0.00	44.70	1	2,905	0.03%
2019/04/12	94	44.32	0	0.00	44.40	94	2,918	3.22%
2019/04/11	1	44.00	0	0.00	44.50	1	2,942	0.03%
2019/04/10	0	0.00	1	45.95	45.80	-1	2,898	-0.03%
2019/04/09	3	46.77	0	0.00	45.75	3	2,871	0.10%
2019/04/08	5	48.66	5	49.09	48.45	0	2,808	0.00%
2019/04/03	15	46.11	7	46.41	47.25	8	2,703	0.30%
2019/04/02	5	44.79	1	45.25	44.70	4	2,546	0.16%
2019/04/01	2	45.20	1	45.65	44.70	1	2,545	0.04%
2019/03/29	1	44.80	2	44.95	45.10	-1	2,505	-0.04%
2019/03/28	1	43.95	1	43.95	44.10	0	2,478	0.00%
2019/03/27	2	44.03	1	44.75	43.50	1	2,508	0.04%
2019/03/26	0	0.00	92	43.83	43.80	-92	2,456	-3.74%
2019/03/25	0	0.00	17	42.59	42.65	-17	2,421	-0.70%
2019/03/21	5	43.15	0	0.00	43.05	5	2,444	0.20%
2019/03/20	10	43.58	2	43.33	43.55	8	2,474	0.32%
2019/03/18	3	41.90	1	42.00	42.00	2	2,716	0.07%
2019/03/13	2	41.33	0	0.00	41.25	2	2,970	0.07%
2019/03/11	2	41.60	1	41.60	41.30	1	3,118	0.03%
2019/03/08	1	41.00	0	0.00	41.00	1	3,236	0.03%
2019/03/07	9	41.83	0	0.00	41.50	9	3,309	0.27%
2019/03/06	1	42.10	1	42.35	42.30	0	3,336	0.00%
2019/03/05	0	0.00	2	42.23	42.20	-2	3,354	-0.06%
2019/03/04	8	42.16	0	0.00	42.00	8	3,385	0.24%
2019/02/27	1	42.90	2	42.90	42.45	-1	3,379	-0.03%
2019/02/26	0	0.00	6	43.25	43.25	-6	3,381	-0.18%
2019/02/25	0	0.00	2	43.43	43.35	-2	3,408	-0.06%
2019/02/22	5	42.85	0	0.00	42.85	5	3,416	0.15%
2019/02/21	51	43.00	0	0.00	42.95	51	3,499	1.46%
2019/02/20	40	42.90	2	43.45	43.45	38	3,498	1.09%
2019/02/19	8	44.26	0	0.00	43.15	8	3,520	0.23%
2019/02/18	0	0.00	6	47.35	46.40	-6	3,369	-0.18%
2019/02/14	1	45.95	0	0.00	45.50	1	3,305	0.03%
2019/01/29	6	43.75	0	0.00	44.15	6	3,244	0.18%
2019/01/25	0	0.00	9	44.39	44.00	-9	3,277	-0.27%
2019/01/24	0	0.00	89	43.80	44.20	-89	3,246	-2.74%
2019/01/17	86	41.67	0	0.00	41.50	86	3,268	2.63%
2019/01/15	1	42.15	0	0.00	41.80	1	3,269	0.03%
2019/01/10	1	41.80	0	0.00	42.00	1	3,247	0.03%
2019/01/08	1	43.00	4	42.85	42.75	-3	3,216	-0.09%
2019/01/07	2	43.30	1	43.35	43.60	1	3,175	0.03%
2019/01/03	3	42.20	0	0.00	41.80	3	3,205	0.09%
2019/01/02	1	43.65	0	0.00	43.30	1	3,194	0.03%
2018/12/26	1	44.60	0	0.00	43.30	1	3,280	0.03%
2018/12/24	0	0.00	4	46.40	46.45	-4	3,351	-0.12%
2018/12/21	2	44.10	0	0.00	45.45	2	3,470	0.06%
2018/12/20	1	44.10	0	0.00	43.90	1	3,499	0.03%
2018/12/17	3	47.02	2	46.88	46.60	1	3,607	0.03%
2018/12/13	5	47.10	9	47.26	47.90	-4	3,935	-0.10%
2018/12/12	42	50.10	1	51.00	47.55	41	4,138	0.99%
2018/12/11	2	47.75	6	47.67	49.50	-4	4,085	-0.10%
2018/12/07	10	47.39	5	48.09	48.40	5	3,917	0.13%
2018/12/06	0	0.00	1	46.40	47.00	-1	3,817	-0.03%
2018/12/04	0	0.00	1	46.55	47.70	-1	3,687	-0.03%
2018/12/03	1	48.00	1	47.20	47.10	0	3,597	0.00%
2018/11/30	1	45.05	3	45.10	45.00	-2	3,481	-0.06%
2018/11/29	2	43.65	0	0.00	43.50	2	3,399	0.06%
2018/11/28	2	42.23	2	43.00	42.55	0	3,356	0.00%
2018/11/27	1	41.35	1	42.45	42.20	0	3,334	0.00%
2018/11/26	1	41.00	1	41.20	41.10	0	3,295	0.00%
2018/11/23	1	42.20	1	41.45	41.00	0	3,287	0.00%
2018/11/22	3	43.75	28	42.39	42.00	-25	3,284	-0.76%
2018/11/21	34	44.07	9	44.07	43.60	25	3,266	0.77%
2018/11/20	2	45.05	0	0.00	44.80	2	3,232	0.06%
2018/11/19	1	44.60	2	44.80	44.35	-1	3,141	-0.03%
2018/11/16	3	43.75	2	44.40	44.50	1	3,103	0.03%
2018/11/14	6	39.68	0	0.00	39.30	6	3,001	0.20%
2018/10/25	1	40.55	0	0.00	40.65	1	3,101	0.03%
2018/10/11	0	0.00	3	43.10	42.60	-3	3,196	-0.09%
2018/10/09	2	48.00	0	0.00	47.30	2	3,181	0.06%
2018/10/04	4	52.25	4	52.10	52.20	0	3,106	0.00%
2018/10/03	2	53.00	0	0.00	52.20	2	3,098	0.06%
2018/10/02	7	54.04	0	0.00	53.20	7	3,079	0.23%
2018/10/01	0	0.00	1	54.80	54.60	-1	2,989	-0.03%
2018/09/26	6	53.55	0	0.00	53.70	6	2,826	0.21%
2018/09/25	2	54.75	0	0.00	55.10	2	2,801	0.07%
2018/09/20	9	56.61	12	58.21	56.10	-3	2,679	-0.11%
2018/09/19	0	0.00	1	55.30	55.70	-1	2,379	-0.04%
2018/09/18	8	54.09	14	55.89	55.70	-6	2,297	-0.26%
2018/09/17	1	53.80	6	54.08	53.90	-5	2,058	-0.24%
2018/09/14	0	0.00	1	48.85	49.40	-1	1,905	-0.05%
2018/09/12	1	47.70	0	0.00	47.85	1	1,949	0.05%
2018/09/05	0	0.00	40	50.36	50.00	-40	2,045	-1.96%
2018/09/04	0	0.00	50	50.00	50.00	-50	2,070	-2.41%
2018/08/24	0	0.00	2	47.40	47.10	-2	2,293	-0.09%
2018/08/20	1	48.50	4	48.53	47.00	-3	2,737	-0.11%
2018/08/17	53	49.34	2	49.00	48.90	51	2,698	1.89%
2018/08/16	36	49.07	0	0.00	49.10	36	2,697	1.33%
2018/08/15	0	0.00	103	50.00	49.70	-103	2,705	-3.81%	大賣/鉅額交易
2018/08/14	3	49.43	0	0.00	49.70	3	2,748	0.11%
2018/08/13	0	0.00	6	50.30	50.30	-6	2,743	-0.22%
2018/08/10	0	0.00	2	53.00	52.70	-2	2,700	-0.07%
2018/08/06	92	52.15	0	0.00	52.30	92	2,746	3.35%
2018/08/02	3	53.53	0	0.00	51.90	3	2,798	0.11%
2018/08/01	3	54.43	0	0.00	54.40	3	2,745	0.11%
2018/07/31	3	54.93	0	0.00	55.00	3	2,811	0.11%
2018/07/30	3	56.80	3	56.90	56.30	0	2,768	0.00%
2018/07/27	0	0.00	81	55.93	56.00	-81	2,683	-3.02%
2018/07/25	10	54.41	0	0.00	54.30	10	2,642	0.38%
2018/07/24	1	53.20	5	54.40	54.80	-4	2,612	-0.15%
2018/07/20	32	54.08	0	0.00	53.80	32	2,614	1.22%
2018/07/19	50	54.60	0	0.00	54.20	50	2,633	1.90%
2018/07/17	5	54.04	0	0.00	53.60	5	2,612	0.19%
2018/07/12	11	51.80	0	0.00	51.80	11	2,519	0.44%
2018/07/11	1	51.80	0	0.00	51.60	1	2,508	0.04%
2018/07/03	0	0.00	10	50.50	50.50	-10	2,503	-0.40%
2018/06/27	1	52.00	0	0.00	51.80	1	2,501	0.04%
2018/06/26	0	0.00	2	52.00	53.30	-2	2,492	-0.08%
2018/06/21	1	57.60	0	0.00	56.50	1	2,467	0.04%
2018/06/20	0	0.00	13	56.11	57.20	-13	2,440	-0.53%
2018/06/15	17	55.53	0	0.00	55.00	17	2,431	0.70%
2018/06/14	5	55.74	0	0.00	55.60	5	2,422	0.21%
2018/06/13	0	0.00	7	56.24	55.70	-7	2,473	-0.28%
2018/06/08	1	58.60	0	0.00	57.80	1	2,846	0.04%
2018/05/31	0	0.00	1	58.50	57.50	-1	3,234	-0.03%
2018/05/30	3	59.80	4	59.45	58.50	-1	3,228	-0.03%
2018/05/29	2	59.50	0	0.00	59.60	2	3,124	0.06%
2018/05/28	6	59.83	10	59.89	60.00	-4	3,067	-0.13%
2018/05/24	1	56.00	0	0.00	56.00	1	2,898	0.03%
2018/05/23	1	56.00	0	0.00	55.50	1	2,931	0.03%
2018/05/22	0	0.00	1	57.20	56.60	-1	2,916	-0.03%
2018/05/15	3	56.27	3	56.13	55.50	0	2,902	0.00%
2018/05/14	5	55.26	3	55.97	56.60	2	2,943	0.07%
2018/05/11	5	55.90	15	56.41	55.70	-10	2,958	-0.34%
2018/05/10	1	54.30	0	0.00	54.20	1	2,906	0.03%
2018/05/09	3	54.50	13	54.71	54.10	-10	2,922	-0.34%
2018/05/08	4	54.88	2	54.75	55.30	2	2,959	0.07%
2018/05/04	0	0.00	1	50.80	50.10	-1	2,994	-0.03%
2018/05/02	3	50.30	1	50.00	50.30	2	3,022	0.07%
2018/04/27	7	49.44	13	49.60	49.40	-6	3,059	-0.20%
2018/04/26	1	49.05	1	50.10	49.00	0	3,070	0.00%
2018/04/25	1	50.40	21	50.48	50.40	-20	3,064	-0.65%
2018/04/24	1	50.20	0	0.00	50.10	1	3,060	0.03%
2018/04/23	1	53.70	0	0.00	52.60	1	3,080	0.03%
2018/04/20	1	53.60	1	54.40	54.10	0	3,108	0.00%
2018/04/19	11	54.48	1	54.70	54.30	10	3,135	0.32%
2018/04/10	1	54.10	0	0.00	54.00	1	3,455	0.03%
2018/04/09	0	0.00	2	54.90	55.00	-2	3,452	-0.06%
2018/04/03	2	53.80	1	54.50	54.30	1	3,478	0.03%
2018/04/02	0	0.00	1	55.60	54.60	-1	3,484	-0.03%
2018/03/31	10	56.90	0	0.00	55.80	10	3,507	0.29%
2018/03/28	2	56.10	0	0.00	56.00	2	3,722	0.05%
2018/03/26	0	0.00	2	54.60	54.30	-2	3,724	-0.05%
2018/03/23	1	54.10	1	54.90	54.10	0	3,765	0.00%
2018/03/22	0	0.00	12	56.58	55.40	-12	3,776	-0.32%
2018/03/21	13	57.64	0	0.00	56.80	13	3,781	0.34%
2018/03/19	0	0.00	3	57.23	57.30	-3	3,837	-0.08%
2018/03/14	2	57.25	25	56.64	57.10	-23	3,863	-0.60%
2018/03/13	13	54.96	1	54.50	54.30	12	3,681	0.33%
2018/03/12	8	55.61	1	55.70	54.80	7	3,709	0.19%
2018/03/09	1	54.00	7	53.91	55.00	-6	3,552	-0.17%
2018/03/08	0	0.00	4	50.40	50.00	-4	3,498	-0.11%
2018/03/07	5	50.40	1	49.80	49.75	4	3,795	0.11%
2018/03/02	0	0.00	2	51.30	52.10	-2	3,849	-0.05%
2018/03/01	1	50.30	0	0.00	51.70	1	3,840	0.03%
2018/02/27	20	50.80	0	0.00	50.90	20	3,842	0.52%
2018/02/26	2	51.80	0	0.00	50.90	2	3,916	0.05%
2018/02/23	0	0.00	1	50.80	51.30	-1	3,969	-0.03%
2018/02/22	1	49.70	0	0.00	49.55	1	3,993	0.03%
2018/02/09	0	0.00	5	45.60	46.65	-5	4,011	-0.12%
2018/02/06	3	46.90	0	0.00	46.05	3	4,040	0.07%
2018/02/05	1	48.60	5	48.60	49.80	-4	3,986	-0.10%
2018/02/02	3	50.12	0	0.00	49.85	3	3,972	0.08%
2018/01/30	6	49.75	0	0.00	52.40	6	3,977	0.15%
2018/01/24	1	53.70	0	0.00	53.50	1	3,999	0.03%
2018/01/19	0	0.00	1	52.00	52.10	-1	4,146	-0.02%
2018/01/12	2	50.80	0	0.00	50.90	2	4,089	0.05%
2018/01/09	1	52.20	11	53.15	51.70	-10	4,129	-0.24%
2018/01/05	5	55.74	0	0.00	55.50	5	4,063	0.12%
2018/01/04	1	55.10	0	0.00	56.40	1	4,033	0.02%

景碩財報／前三季淨損逾3.15億元每股損失0.7元UDN聯合新聞網－2023/10/30

景碩

載板廠景碩（3189）今（30）日公告前三季財報，前三季歸屬於母公司業主淨損逾3.15億元，前三季累計每股損失0.7元。...詳全文

景碩取得晶碩現增股逾1820張交易總額逾5.6億元UDN聯合新聞網－2023/08/30

景碩（3189）今（30）日公告取得晶碩光學（6491）股份有限公司現金增資普通股，交易單位數量：1,820張34股，每......詳全文

高盛：看好AI伺服器驅動 ABF 載板需求起飛買進台廠三雄UDN聯合新聞網－2023/07/24

景碩

券商分點績效/獲利分析

元大-和平券商分點個股進出
元大-和平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-和平 券商分點個股進出 元大-和平 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-和平券商分點個股進出
元大-和平券商分點全部個股操作績效/獲利分析