景碩 (3189)-元大-汐止券商分點個股進出

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
97.9
漲跌
▲0.9
漲幅
+0.93%
成交量
1,567張
產業
上市半導體類股
1384人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

景碩 (3189)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	1	97.00	97.00	-1	3,299	-0.03%
2024/04/25	2	96.75	1	97.40	96.80	1	3,312	0.03%
2024/04/24	2	97.70	11	97.22	97.10	-9	3,321	-0.27%
2024/04/23	0	0.00	2	96.20	95.30	-2	3,317	-0.06%
2024/04/22	1	94.30	0	0.00	94.50	1	3,319	0.03%
2024/04/19	8	94.20	0.1	95.50	94.00	7.9	3,302	0.24%
2024/04/18	2	96.35	0	0.00	95.80	2	3,262	0.06%
2024/04/17	6	96.93	0	0.00	97.50	6	3,248	0.18%
2024/04/16	0.1	96.50	0.1	96.20	96.00	-0.1	3,277	0.00%
2024/04/15	1	96.70	0	0.00	97.20	1	3,263	0.03%
2024/04/12	5	98.34	0	0.00	97.80	5	3,248	0.15%
2024/04/09	1	100.00	2	100.00	101.00	-1	3,217	-0.03%
2024/04/03	1	102.50	2	103.25	102.00	-1	3,206	-0.03%
2024/04/02	0	0.00	12.1	102.91	103.00	-12.1	3,189	-0.38%
2024/04/01	1	102.00	3	101.00	101.50	-2	3,171	-0.06%
2024/03/29	7	98.81	1	98.60	98.70	6	3,152	0.19%
2024/03/28	1	99.00	0	0.00	98.90	1	3,145	0.03%
2024/03/27	8	99.08	2	99.95	99.40	6	3,142	0.19%
2024/03/26	5	101.00	1	99.70	99.70	4	3,197	0.13%
2024/03/25	5	101.50	2	102.25	101.00	3	3,265	0.09%
2024/03/22	3	101.33	3	101.67	101.50	0	3,343	0.00%
2024/03/21	1	101.50	7	102.50	101.50	-6	3,434	-0.17%
2024/03/20	8.6	102.56	6	102.33	103.00	2.6	3,478	0.07%
2024/03/19	5.1	99.29	44	99.57	99.30	-38.9	3,381	-1.15%
2024/03/18	22	98.22	31.2	94.81	98.00	-9.2	3,289	-0.28%
2024/03/15	14	92.64	4	93.33	92.10	10	3,205	0.31%
2024/03/14	0.1	94.89	0	0.00	94.40	0.1	3,154	0.00%
2024/03/13	2.1	96.16	0	0.00	94.80	2.1	3,147	0.07%
2024/03/12	3.1	97.27	0	0.00	96.70	3.1	3,150	0.10%
2024/03/11	0	0.00	4.1	98.99	98.20	-4.1	3,156	-0.13%
2024/03/08	3.5	96.34	20	97.20	97.00	-16.5	3,218	-0.51%
2024/03/07	30.1	94.26	18	94.76	93.80	12.1	3,206	0.38%
2024/03/06	2	95.10	1	95.10	95.10	1	3,222	0.03%
2024/03/05	3	96.33	1	96.20	96.20	2	3,234	0.06%
2024/03/04	3	97.33	0	0.00	96.80	3	3,272	0.09%
2024/03/01	6.1	97.66	0	0.00	96.90	6.1	3,278	0.19%
2024/02/29	4	96.21	3	97.17	96.70	1	3,317	0.03%
2024/02/27	5.1	97.12	1	97.00	96.20	4.1	3,302	0.12%
2024/02/26	10	99.38	2	99.85	99.20	8	3,266	0.24%
2024/02/23	12.1	99.70	2	99.60	98.80	10.1	3,289	0.31%
2024/02/21	2	101.75	1	102.50	101.50	1	3,360	0.03%
2024/02/20	8	102.56	0	0.00	102.00	8	3,383	0.24%
2024/02/19	3	104.00	15	104.03	104.00	-12	3,367	-0.36%
2024/02/16	0	0.00	1	102.00	102.00	-1	3,341	-0.03%
2024/02/15	0	0.00	2	101.25	101.00	-2	3,344	-0.06%
2024/02/05	1	101.00	1	101.00	101.00	0	3,353	0.00%
2024/02/02	2	101.25	2	102.50	102.50	0	3,370	0.00%
2024/02/01	10	100.17	2	101.25	100.50	8	3,348	0.24%
2024/01/31	8	101.50	8	101.06	100.50	0	3,349	0.00%
2024/01/30	15.1	104.20	18	105.25	103.50	-2.9	3,341	-0.09%
2024/01/29	2	101.75	4	102.00	101.50	-2	3,102	-0.06%
2024/01/26	6	100.00	4	101.00	100.00	2	3,122	0.06%
2024/01/25	1	101.50	3	101.17	101.00	-2	3,144	-0.06%
2024/01/24	1	101.00	8	100.94	100.50	-7	3,168	-0.22%
2024/01/23	2	101.75	1	101.50	101.50	1	3,285	0.03%
2024/01/19	0	0.00	3	97.90	98.40	-3	3,225	-0.09%
2024/01/18	1	96.30	0	0.00	95.70	1	3,263	0.03%
2024/01/17	0	0.00	1	97.50	96.00	-1	3,291	-0.03%
2024/01/16	0	0.00	1	97.50	97.90	-1	3,285	-0.03%
2024/01/15	0	0.00	1	97.30	97.10	-1	3,278	-0.03%
2024/01/12	2	95.90	1.1	96.01	95.70	0.9	3,286	0.03%
2024/01/11	1	96.70	0	0.00	96.20	1	3,289	0.03%
2024/01/10	2	96.00	0	0.00	96.40	2	3,311	0.06%
2024/01/09	2	99.10	6	99.25	98.60	-4	3,279	-0.12%
2024/01/08	0	0.00	5	98.96	97.80	-5	3,279	-0.15%
2024/01/05	2.1	97.21	1	97.80	97.10	1.1	3,300	0.03%
2024/01/04	3	97.53	0	0.00	97.70	3	3,316	0.09%
2024/01/02	4	98.83	1	98.60	98.20	3	3,316	0.09%
2023/12/29	0.2	99.49	1	99.70	99.70	-0.8	3,300	-0.02%
2023/12/28	1.3	99.59	0	0.00	99.50	1.3	3,302	0.04%
2023/12/27	1.1	99.89	0	0.00	99.60	1.1	3,320	0.03%
2023/12/26	0	0.00	1	100.50	100.50	-1	3,327	-0.03%
2023/12/25	2	99.95	6	100.00	100.00	-4	3,355	-0.12%
2023/12/22	4	99.48	0	0.00	99.10	4	3,356	0.12%
2023/12/21	0	0.00	2	100.25	99.60	-2	3,369	-0.06%
2023/12/20	1.3	98.54	0	0.00	98.70	1.3	3,275	0.04%
2023/12/19	0.2	98.31	0	0.00	98.30	0.2	3,213	0.01%
2023/12/18	6.8	99.37	0	0.00	97.70	6.8	3,130	0.22%
2023/12/15	2	101.50	0	0.00	101.50	2	3,048	0.07%
2023/12/14	0	0.00	2	103.00	102.00	-2	2,953	-0.07%
2023/12/13	1	102.50	1	102.00	102.00	0	2,959	0.00%
2023/12/12	2	103.75	3	103.00	103.50	-1	3,017	-0.03%
2023/12/08	0.1	102.50	2	103.25	102.50	-1.9	3,048	-0.06%
2023/12/07	1.2	102.25	1	103.00	101.50	0.2	3,059	0.01%
2023/12/06	6	101.83	1.3	102.68	101.50	4.8	3,040	0.16%
2023/12/05	2	104.50	4.5	102.83	104.50	-2.5	2,998	-0.08%
2023/12/04	2	100.40	5	100.60	102.50	-3	2,940	-0.10%
2023/12/01	3.3	99.95	1.2	99.89	100.50	2.1	2,932	0.07%
2023/11/30	1	98.10	0	0.00	98.90	1	2,907	0.03%
2023/11/27	1	99.40	1	98.60	96.40	0	2,838	0.00%
2023/11/24	0	0.00	1	97.20	97.70	-1	2,792	-0.04%
2023/11/23	4	97.35	0	0.00	96.90	4	2,815	0.14%
2023/11/22	1	96.80	0	0.00	96.80	1	2,807	0.04%
2023/11/21	2.2	99.31	0.5	99.10	98.40	1.7	2,789	0.06%
2023/11/20	0	0.00	5	96.80	97.20	-5	2,716	-0.18%
2023/11/17	2	96.35	2	97.60	96.50	0	2,715	0.00%
2023/11/16	0	0.00	6	96.72	96.80	-6	2,681	-0.22%
2023/11/15	0.4	96.10	24	96.02	96.20	-23.6	2,676	-0.88%
2023/11/14	3	94.87	4	96.00	94.90	-1	2,653	-0.04%
2023/11/13	0.1	95.40	2	95.35	95.60	-1.9	2,651	-0.07%
2023/11/10	9	93.28	5	92.96	92.90	4	2,632	0.15%
2023/11/09	6	94.88	6	94.62	94.60	0	2,604	0.00%
2023/11/08	3	95.73	1	95.40	95.40	2	2,662	0.08%
2023/11/07	3	96.20	2	96.40	95.50	1	2,646	0.04%
2023/11/06	1	97.60	3	97.30	97.80	-2	2,627	-0.08%
2023/11/03	3	97.73	8.2	98.10	98.70	-5.2	2,610	-0.20%
2023/11/02	0.1	96.90	1	96.80	96.50	-0.9	2,579	-0.03%
2023/11/01	4.1	95.55	3	96.03	96.00	1.1	2,564	0.04%
2023/10/31	12	94.95	5	95.26	94.80	7	2,548	0.27%
2023/10/30	1.1	94.50	0	0.00	94.20	1.1	2,556	0.04%
2023/10/27	2	96.20	0	0.00	95.10	2	2,675	0.07%
2023/10/26	4.1	94.89	7	95.00	96.20	-2.9	2,731	-0.11%
2023/10/25	7.2	99.66	0.8	98.82	97.70	6.4	2,717	0.23%
2023/10/24	3	100.30	1	100.50	99.90	2	2,780	0.07%
2023/10/23	0	0.00	1	101.50	101.00	-1	2,819	-0.04%
2023/10/20	0	0.00	0	101.00	101.00	0	2,879	0.00%
2023/10/19	0.2	101.73	11	102.00	101.50	-10.8	2,931	-0.37%
2023/10/18	2	102.00	1	102.00	101.50	1	3,003	0.03%
2023/10/17	2.2	103.00	9	103.50	102.00	-6.9	3,050	-0.22%
2023/10/16	3	101.17	22	101.98	101.50	-19	3,354	-0.57%
2023/10/13	6.1	103.75	1	105.00	103.00	5.1	3,733	0.14%
2023/10/12	6.1	104.57	3	105.00	105.50	3.1	3,766	0.08%
2023/10/11	4	105.50	2	105.50	105.00	2	3,821	0.05%
2023/10/06	1	107.50	1	108.00	107.50	0	3,975	0.00%
2023/10/05	0	0.00	2	109.00	108.50	-2	4,096	-0.05%
2023/10/04	2.3	105.87	3	106.83	107.00	-0.7	4,141	-0.02%
2023/10/03	1	106.50	1	107.50	106.50	0	4,150	0.00%
2023/10/02	2	108.25	0	0.00	108.00	2	4,173	0.05%
2023/09/28	1	108.00	3	108.17	108.50	-2	4,182	-0.05%
2023/09/27	2	105.00	1	105.50	105.00	1	4,198	0.02%
2023/09/26	3	108.00	1	106.00	105.50	2	4,207	0.05%
2023/09/25	0	0.00	1	111.00	109.50	-1	4,208	-0.02%
2023/09/22	5.6	108.73	2.1	108.74	109.50	3.5	4,227	0.08%
2023/09/21	0	0.00	2	110.50	110.50	-2	4,203	-0.05%
2023/09/20	11	111.14	1	110.50	110.50	10	4,210	0.24%
2023/09/19	0	0.00	2	113.25	113.00	-2	4,184	-0.05%
2023/09/18	1	114.00	0	0.00	113.50	1	4,212	0.02%
2023/09/15	1.3	112.19	6	113.17	113.50	-4.7	4,225	-0.11%
2023/09/14	0	0.00	3	111.50	111.50	-3	4,173	-0.07%
2023/09/13	0.3	110.42	1.2	110.08	110.00	-0.9	4,150	-0.02%
2023/09/12	0.3	109.33	0	0.00	109.50	0.3	4,155	0.01%
2023/09/11	0.2	108.50	0	0.00	108.50	0.2	4,186	0.00%
2023/09/08	1	108.00	0	0.00	108.50	1	4,233	0.02%
2023/09/07	1	109.00	2	109.75	108.50	-1	4,262	-0.02%
2023/09/06	1	110.00	0	0.00	110.00	1	4,251	0.02%
2023/09/05	2	108.00	1	108.50	109.00	1	4,240	0.02%
2023/09/04	3	107.50	3	107.50	108.50	0	4,288	0.00%
2023/09/01	0	0.00	2	107.00	107.00	-2	4,337	-0.05%
2023/08/30	2	106.00	1	107.00	105.50	1	4,449	0.02%
2023/08/29	0	0.00	3	105.50	106.00	-3	4,587	-0.07%
2023/08/28	0	0.00	2	103.25	102.50	-2	4,584	-0.04%
2023/08/25	3	102.50	1	102.50	101.50	2	4,632	0.04%
2023/08/24	0	0.00	5	104.30	105.00	-5	4,670	-0.11%
2023/08/23	0.5	102.98	1	103.00	103.00	-0.5	4,823	-0.01%
2023/08/22	1	102.50	12	102.58	102.50	-11	4,965	-0.22%
2023/08/21	1	102.00	1	102.00	102.00	0	5,160	0.00%
2023/08/17	0.1	102.00	0	0.00	103.00	0.1	5,219	0.00%
2023/08/16	0	0.00	1	102.50	102.50	-1	5,227	-0.02%
2023/08/15	1	102.50	2	102.00	101.50	-1	5,251	-0.02%
2023/08/14	5.2	101.62	1	101.50	101.00	4.2	5,294	0.08%
2023/08/11	2	105.00	2	106.00	105.50	0	5,265	0.00%
2023/08/10	3	105.17	16.1	105.34	104.50	-13.1	5,294	-0.25%
2023/08/09	3	106.67	7.1	107.65	107.00	-4.1	5,297	-0.08%
2023/08/08	3.1	105.68	1	106.50	106.00	2.1	5,285	0.04%
2023/08/07	5	107.10	2	107.00	107.50	3	5,304	0.06%
2023/08/04	5	108.00	2	107.75	108.50	3	5,292	0.06%
2023/08/02	3.5	109.00	9.1	109.90	108.50	-5.6	5,317	-0.11%
2023/08/01	0	0.00	10	108.60	107.00	-10	5,279	-0.19%
2023/07/31	9.2	105.24	0.5	104.50	103.50	8.7	5,192	0.17%
2023/07/28	5	106.00	4	107.00	106.50	1	5,139	0.02%
2023/07/27	8	107.44	12	107.19	106.50	-4	5,160	-0.08%
2023/07/26	7	110.36	0	0.00	109.00	7	5,209	0.13%
2023/07/25	8	110.81	5	112.30	110.00	3	5,305	0.06%
2023/07/24	5.5	111.77	3	112.67	110.50	2.5	5,305	0.05%
2023/07/21	7.1	109.80	27.1	110.46	110.00	-20	5,361	-0.37%
2023/07/20	1.2	112.58	4	112.50	112.50	-2.8	5,399	-0.05%
2023/07/19	30.1	115.93	7.2	114.70	113.50	22.9	5,363	0.43%
2023/07/18	50.3	119.74	21.2	119.53	120.50	29.1	5,106	0.57%
2023/07/17	3.4	113.00	11	113.41	113.50	-7.6	4,771	-0.16%
2023/07/14	3.1	112.35	2	112.25	111.50	1.1	4,833	0.02%
2023/07/13	14.9	110.91	16	110.88	110.00	-1.2	4,768	-0.02%
2023/07/12	15	112.87	9.5	113.26	113.50	5.5	4,617	0.12%
2023/07/11	3.3	116.00	5	115.90	115.50	-1.7	4,515	-0.04%
2023/07/10	0	0.00	4.2	115.50	115.50	-4.2	4,496	-0.09%
2023/07/07	5.4	114.94	1.3	115.00	115.50	4.2	4,487	0.09%
2023/07/06	3.1	117.00	1	117.50	117.00	2.1	4,488	0.05%
2023/07/05	3	118.00	6	118.00	117.00	-3	4,484	-0.07%
2023/07/04	1.5	116.33	2	116.50	117.00	-0.5	4,497	-0.01%
2023/07/03	3	116.67	5	117.10	117.00	-2	4,518	-0.04%
2023/06/30	0	0.00	2.5	116.10	116.50	-2.5	4,545	-0.05%
2023/06/29	0	0.00	5	114.40	115.00	-5	4,603	-0.11%
2023/06/28	4	113.00	0	0.00	112.00	4	4,609	0.09%
2023/06/27	3.2	114.83	0	0.00	113.50	3.2	4,635	0.07%
2023/06/26	1.1	114.50	0	0.00	116.50	1.1	4,656	0.02%
2023/06/21	2	115.00	0	0.00	115.50	2	4,835	0.04%
2023/06/20	0.1	115.00	11	116.00	116.50	-10.9	4,878	-0.22%
2023/06/19	2.1	114.55	0	0.00	114.50	2.1	5,026	0.04%
2023/06/16	6.6	115.12	1	115.00	115.00	5.6	5,101	0.11%
2023/06/15	6.1	116.51	7	117.86	116.50	-0.9	5,109	-0.02%
2023/06/14	1	116.00	8	116.25	117.00	-7	5,097	-0.14%
2023/06/13	5.3	114.78	11	115.36	115.00	-5.7	5,123	-0.11%
2023/06/12	3	112.00	1.2	112.93	113.50	1.9	5,181	0.04%
2023/06/09	7.2	111.08	2	112.00	112.00	5.2	5,216	0.10%
2023/06/08	5.2	112.98	5	113.50	111.50	0.2	5,251	0.00%
2023/06/07	11	115.50	1	118.00	116.00	10	5,260	0.19%
2023/06/06	1.5	117.67	3	118.50	117.50	-1.5	5,269	-0.03%
2023/06/05	0	0.00	5	118.60	119.00	-5	5,305	-0.09%
2023/06/02	3	118.83	16	118.62	118.00	-13	5,298	-0.25%
2023/06/01	3.5	115.86	4	116.25	116.50	-0.5	5,261	-0.01%
2023/05/31	4	116.25	1	117.00	116.50	3	5,425	0.06%
2023/05/30	4.3	115.77	2	116.00	115.50	2.3	5,456	0.04%
2023/05/29	9.5	118.14	25	116.92	116.00	-15.5	5,453	-0.28%
2023/05/26	6.5	115.15	16	115.47	115.50	-9.5	5,331	-0.18%
2023/05/25	15.2	114.11	13	114.35	112.00	2.2	5,240	0.04%
2023/05/24	0.5	112.50	0	0.00	111.00	0.5	5,096	0.01%
2023/05/23	1	112.50	6	112.83	112.50	-5	5,155	-0.10%
2023/05/22	1	111.00	0	0.00	111.00	1	5,175	0.02%
2023/05/19	2	111.75	2	111.25	110.50	0	5,241	0.00%
2023/05/18	0	0.00	9	111.28	112.00	-9	5,344	-0.17%
2023/05/17	3	108.67	0	0.00	109.50	3	5,421	0.06%
2023/05/16	0	0.00	2	108.50	108.00	-2	5,506	-0.04%
2023/05/15	3	107.67	2	108.00	106.50	1	5,544	0.02%
2023/05/12	1	108.50	2	109.25	109.00	-1	5,573	-0.02%
2023/05/11	1	110.50	1	109.00	109.50	0	5,615	0.00%
2023/05/10	4	110.25	8	110.00	110.00	-4	5,636	-0.07%
2023/05/09	3	111.33	2	111.75	111.00	1	5,678	0.02%
2023/05/08	1	111.00	5	112.30	111.00	-4	5,818	-0.07%
2023/05/05	1	108.50	3	108.50	109.50	-2	5,843	-0.03%
2023/05/04	6	106.42	6	107.50	108.00	0	5,960	0.00%
2023/05/03	5	105.80	5	107.20	107.00	0	6,126	0.00%
2023/05/02	16	107.84	11	109.32	106.50	5	6,160	0.08%
2023/04/28	3	111.33	16.2	110.75	110.50	-13.2	6,142	-0.21%
2023/04/27	2	108.00	1	106.50	107.50	1	6,023	0.02%
2023/04/26	2	106.25	10	108.10	109.50	-8	6,040	-0.13%
2023/04/25	17.1	107.25	13	103.81	104.50	4.1	6,022	0.07%
2023/04/24	3	107.83	1	108.00	108.50	2	5,935	0.03%
2023/04/21	4	108.63	2	109.75	107.50	2	5,962	0.03%
2023/04/20	5	108.30	0	0.00	107.50	5	5,966	0.08%
2023/04/19	7.2	108.81	1	111.00	108.50	6.2	6,045	0.10%
2023/04/18	3	113.00	8	113.06	112.50	-5	6,016	-0.08%
2023/04/17	4	113.00	0	0.00	113.50	4	6,085	0.07%
2023/04/14	2	114.00	0	0.00	113.50	2	6,137	0.03%
2023/04/13	7	113.71	1	113.50	113.50	6	6,169	0.10%
2023/04/12	7	115.00	3	115.00	115.00	4	6,195	0.06%
2023/04/11	2	115.50	2.2	115.55	115.50	-0.2	6,252	0.00%
2023/04/10	1	114.00	0	0.00	114.00	1	6,268	0.02%
2023/04/07	13.2	115.11	11	114.00	114.00	2.2	6,313	0.03%
2023/04/06	2	114.25	11	116.00	116.00	-9	6,292	-0.14%
2023/03/31	4	116.00	1	116.50	116.00	3	6,397	0.05%
2023/03/30	0	0.00	17.1	117.15	116.00	-17.1	6,554	-0.26%
2023/03/29	14	113.25	1	114.00	114.00	13	6,798	0.19%
2023/03/28	2	113.75	1	114.00	113.00	1	7,272	0.01%
2023/03/27	13	116.04	3	115.67	115.50	10	7,392	0.14%
2023/03/24	35	118.49	43	119.33	117.00	-8	7,644	-0.10%
2023/03/23	29	118.52	2	117.50	119.00	27	7,473	0.36%
2023/03/22	9	118.17	6	119.08	117.50	3	7,466	0.04%
2023/03/21	12.1	117.46	7	117.00	117.00	5.1	7,428	0.07%
2023/03/20	1	116.00	0	0.00	116.00	1	7,431	0.01%
2023/03/17	1	115.50	5	115.50	116.00	-4	7,633	-0.05%
2023/03/16	2	114.50	0.2	116.00	113.50	1.8	7,892	0.02%
2023/03/15	1.1	115.00	5	115.10	115.00	-4	8,401	-0.05%
2023/03/14	1	111.50	1	113.50	113.50	0	8,566	0.00%
2023/03/13	2	113.25	5	112.10	114.00	-3	8,944	-0.03%
2023/03/10	6	114.33	5	113.60	113.00	1	9,091	0.01%
2023/03/09	2.1	116.95	3	116.50	115.50	-0.9	9,511	-0.01%
2023/03/08	2	116.25	3	116.83	116.50	-1	9,555	-0.01%
2023/03/07	9	116.22	0	0.00	115.50	9	9,625	0.09%
2023/03/06	2	118.00	9.5	118.36	118.00	-7.5	9,665	-0.08%
2023/03/03	8	116.00	8.2	116.00	116.50	-0.2	9,774	0.00%
2023/03/02	3	112.33	7	111.64	113.00	-4	9,703	-0.04%
2023/03/01	2.2	108.23	6.7	110.32	111.50	-4.5	9,719	-0.05%
2023/02/24	5.4	108.83	13	109.08	108.50	-7.6	9,782	-0.08%
2023/02/23	1.1	109.09	7.1	110.00	110.50	-6	9,857	-0.06%
2023/02/22	7	109.07	4	108.50	108.50	3	10,099	0.03%
2023/02/21	6	110.75	9	111.00	111.00	-3	10,281	-0.03%
2023/02/20	6	109.42	4	109.75	109.00	2	10,426	0.02%
2023/02/17	16	109.50	16	109.94	110.00	0	10,640	0.00%
2023/02/16	6	111.67	3	111.17	111.50	3	10,961	0.03%
2023/02/15	13	110.04	11	110.68	111.50	2	11,501	0.02%
2023/02/14	10	108.30	13	108.81	109.00	-3	11,654	-0.03%
2023/02/13	14	105.89	2	106.00	105.00	12	12,340	0.10%
2023/02/10	19.2	107.63	6	108.00	107.00	13.2	12,731	0.10%
2023/02/09	1.1	109.05	2	109.75	109.00	-1	12,945	-0.01%
2023/02/08	3	109.67	4	110.13	110.00	-1	13,163	-0.01%
2023/02/07	2	109.00	3	109.17	109.50	-1	13,350	-0.01%
2023/02/06	29.3	108.25	24	108.79	108.50	5.3	13,602	0.04%
2023/02/03	11.9	115.98	12	115.63	115.00	-0.1	13,644	0.00%
2023/02/02	6.8	117.91	2	119.00	119.00	4.8	13,761	0.03%
2023/02/01	4	116.75	12	116.29	117.00	-8	13,847	-0.06%
2023/01/31	4	111.38	4	111.75	112.50	0	13,907	0.00%
2023/01/30	2	111.50	1	111.50	111.50	1	14,327	0.01%
2023/01/17	17	107.59	20	108.03	108.00	-3	14,615	-0.02%
2023/01/16	0	0.00	8	107.94	108.50	-8	15,173	-0.05%
2023/01/13	1	106.01	2	107.00	105.50	-1	15,301	-0.01%
2023/01/12	3.3	106.20	1	107.00	106.00	2.3	15,474	0.01%
2023/01/11	3.5	107.36	1	107.50	107.00	2.5	15,764	0.02%
2023/01/10	15	106.07	14	106.86	106.50	1	16,253	0.01%
2023/01/09	4	106.63	3.1	107.66	107.50	0.9	16,589	0.01%
2023/01/06	2	105.00	14	105.39	106.50	-12	16,673	-0.07%
2023/01/05	1	102.50	1	104.50	102.50	0	16,733	0.00%
2023/01/04	9.1	104.05	8	103.50	103.00	1.1	16,804	0.01%
2023/01/03	3	104.83	4	105.75	106.00	-1	16,887	-0.01%
2022/12/30	1	105.50	7	105.07	104.50	-6	17,066	-0.04%
2022/12/29	1	105.00	5.1	104.22	106.00	-4.1	17,146	-0.02%
2022/12/28	0	0.00	1	105.00	104.50	-1	17,392	-0.01%
2022/12/27	4	107.38	3	108.00	107.50	1	17,562	0.01%
2022/12/26	1	106.50	1	106.00	106.00	0	17,621	0.00%
2022/12/23	2	107.00	6	107.00	107.00	-4	17,780	-0.02%
2022/12/22	9	106.78	4.2	105.38	107.00	4.8	17,871	0.03%
2022/12/21	20.1	106.99	14	104.79	106.50	6.1	17,832	0.03%
2022/12/20	9.1	108.44	10	108.35	109.50	-1	17,695	-0.01%
2022/12/19	4	111.25	1	111.00	112.00	3	17,412	0.02%
2022/12/16	9	113.56	6	112.75	112.00	3	17,414	0.02%
2022/12/15	4	117.00	7	117.43	118.00	-3	17,256	-0.02%
2022/12/14	1	117.00	6	116.67	116.50	-5	17,352	-0.03%
2022/12/13	9.3	116.23	3	115.33	115.00	6.3	17,372	0.04%
2022/12/12	1	117.50	3	116.00	117.00	-2	17,320	-0.01%
2022/12/09	13	118.19	7	117.57	117.50	6	17,309	0.03%
2022/12/08	7	119.57	6	118.92	120.00	1	17,160	0.01%
2022/12/07	39.4	124.99	52	126.09	121.50	-12.6	17,051	-0.07%
2022/12/06	32	136.97	16	135.31	134.50	16	16,598	0.10%
2022/12/05	41.5	137.65	35.5	138.92	138.50	6	16,437	0.04%
2022/12/02	30.3	131.22	34.1	132.13	133.00	-3.8	16,119	-0.02%
2022/12/01	72	129.83	74.6	130.51	130.50	-2.6	16,148	-0.02%
2022/11/30	5	121.70	3	122.15	122.50	2	15,750	0.01%
2022/11/29	9.4	120.57	1	121.00	121.00	8.4	15,778	0.05%
2022/11/28	2	122.00	6	121.58	122.00	-4	15,889	-0.03%
2022/11/25	9.5	121.32	24.2	120.72	120.50	-14.7	16,141	-0.09%
2022/11/24	11	119.23	6	119.42	120.00	5	15,990	0.03%
2022/11/23	2	118.00	2.6	117.50	117.50	-0.6	15,932	0.00%
2022/11/22	4	117.25	6.5	117.35	118.00	-2.5	15,953	-0.02%
2022/11/21	2	117.00	2	116.77	117.00	0	15,944	0.00%
2022/11/18	31.9	118.02	24.2	116.47	116.00	7.7	15,912	0.05%
2022/11/17	16.3	119.67	12.2	119.90	120.00	4.2	15,766	0.03%
2022/11/16	9.6	121.40	25.1	121.78	121.50	-15.5	15,764	-0.10%
2022/11/15	11	120.36	18.2	120.19	121.50	-7.2	15,744	-0.05%
2022/11/14	18	120.08	7.8	119.60	119.00	10.2	15,626	0.07%
2022/11/11	39	121.10	23.7	121.97	119.50	15.3	15,359	0.10%
2022/11/10	15.3	112.21	8	111.81	113.00	7.3	14,764	0.05%
2022/11/09	32	112.14	44	112.07	113.50	-12	14,573	-0.08%
2022/11/08	11	106.86	20.5	107.13	106.50	-9.5	14,070	-0.07%
2022/11/07	21.3	102.81	24.3	103.95	104.00	-3	13,845	-0.02%
2022/11/04	21.1	104.48	7.4	104.36	105.00	13.7	13,717	0.10%
2022/11/03	10.4	106.41	3	105.67	106.50	7.4	13,615	0.05%
2022/11/02	25.1	107.20	22	107.43	107.50	3.1	13,553	0.02%
2022/11/01	9	105.28	10.1	105.50	105.00	-1.1	13,357	-0.01%
2022/10/31	8.8	104.48	6	105.17	104.50	2.8	13,314	0.02%
2022/10/28	20.2	104.89	20	104.47	103.50	0.2	13,372	0.00%
2022/10/27	8	102.38	11	103.00	104.00	-3	13,498	-0.02%
2022/10/26	35.8	102.05	17	100.94	101.50	18.8	13,425	0.14%
2022/10/25	19.1	104.59	20	104.43	104.50	-0.9	13,090	-0.01%
2022/10/24	54.5	105.18	50	105.26	102.50	4.5	12,999	0.03%
2022/10/21	2	102.00	7	101.71	100.00	-5	12,968	-0.04%
2022/10/20	13	99.54	8	99.46	100.50	5	13,114	0.04%
2022/10/19	13	103.42	14	103.61	102.00	-1	13,204	-0.01%
2022/10/18	54	103.31	49	102.50	102.50	5	13,000	0.04%
2022/10/17	33	98.31	14	99.20	103.50	19	12,646	0.15%
2022/10/14	1	97.20	6	98.00	99.50	-5	12,567	-0.04%
2022/10/13	6	92.70	5	92.68	90.50	1	12,680	0.01%
2022/10/12	5	94.36	6	95.48	95.30	-1	12,686	-0.01%
2022/10/11	19	94.34	21	93.66	92.50	-2	12,786	-0.02%
2022/10/07	9	100.56	10	100.90	100.50	-1	12,896	-0.01%
2022/10/06	0	0.00	3	100.27	100.50	-3	12,854	-0.02%
2022/10/05	23	101.52	20	100.82	99.00	3	12,920	0.02%
2022/10/04	0	0.00	7	98.59	99.90	-7	12,821	-0.05%
2022/10/03	1	95.50	4	93.48	94.40	-3	12,678	-0.02%
2022/09/30	2	89.15	2	91.55	93.00	0	12,805	0.00%
2022/09/29	11	92.18	6	92.25	90.30	5	12,880	0.04%
2022/09/28	5	93.52	6	93.93	92.00	-1	12,806	-0.01%
2022/09/27	8	93.95	2	95.15	96.70	6	12,851	0.05%
2022/09/26	4	96.10	6	93.13	92.60	-2	12,840	-0.02%
2022/09/23	6.1	99.11	5.2	98.24	98.00	0.9	12,910	0.01%
2022/09/22	18	100.78	4	100.75	100.00	14	12,866	0.11%
2022/09/21	2	102.75	1	102.50	103.00	1	12,833	0.01%
2022/09/20	0	0.00	1	104.00	105.00	-1	12,853	-0.01%
2022/09/19	1	106.00	3	106.17	105.50	-2	12,941	-0.02%
2022/09/16	3.5	106.53	3	105.50	105.50	0.5	13,033	0.00%
2022/09/15	4	109.38	1	109.50	108.00	3	13,263	0.02%
2022/09/14	7	107.57	9.1	107.66	109.50	-2.1	13,373	-0.02%
2022/09/13	8	113.25	8	112.06	111.50	0	13,424	0.00%
2022/09/12	7	114.43	11	114.45	114.00	-4	13,462	-0.03%
2022/09/08	2	111.25	3	111.83	111.50	-1	13,670	-0.01%
2022/09/07	10.2	108.23	8	108.94	108.50	2.2	13,949	0.02%
2022/09/06	5	113.10	8	111.75	112.00	-3	14,099	-0.02%
2022/09/05	5	112.70	5	112.60	111.50	0	14,128	0.00%
2022/09/02	8	112.00	7	112.21	111.50	1	14,070	0.01%
2022/09/01	26.5	114.56	16	115.41	111.50	10.5	13,951	0.08%
2022/08/31	24.1	123.66	21	121.07	123.00	3.1	13,744	0.02%
2022/08/30	3	122.17	3	122.83	122.50	0	13,797	0.00%
2022/08/29	14.1	120.78	5	120.90	121.50	9.1	13,856	0.07%
2022/08/26	16	127.75	14	129.68	127.00	2	13,872	0.01%
2022/08/25	5.1	127.51	2	126.50	129.00	3.1	13,911	0.02%
2022/08/24	7	127.00	2	126.75	125.50	5	14,102	0.04%
2022/08/23	24.1	131.90	23.2	130.79	128.50	0.9	14,148	0.01%
2022/08/22	10	138.30	13.7	137.30	136.50	-3.7	14,263	-0.03%
2022/08/19	27	137.19	24	134.27	137.00	3	14,409	0.02%
2022/08/18	13	131.15	4	133.75	134.00	9	14,598	0.06%
2022/08/17	24	133.00	19	134.34	133.00	5	14,786	0.03%
2022/08/16	2	134.75	4	135.63	134.00	-2	14,910	-0.01%
2022/08/15	31	134.24	26	136.00	135.50	5	14,923	0.03%
2022/08/12	27	131.07	31	131.13	131.00	-4	14,717	-0.03%
2022/08/11	3	129.17	0	0.00	128.00	3	14,565	0.02%
2022/08/10	23	126.74	22	127.84	125.50	1	14,606	0.01%
2022/08/09	12	129.25	13	128.73	129.50	-1	14,629	-0.01%
2022/08/08	7	124.79	11.1	126.46	129.00	-4.1	14,652	-0.03%
2022/08/05	0	0.00	9	125.78	126.50	-9	14,664	-0.06%
2022/08/04	9.1	122.42	3	120.83	121.00	6.1	14,570	0.04%
2022/08/03	21.1	124.78	13	125.38	124.00	8.1	14,372	0.06%
2022/08/02	4.1	130.34	8	129.19	130.00	-3.9	14,162	-0.03%
2022/08/01	8	133.81	8.2	133.69	134.00	-0.2	14,122	0.00%
2022/07/29	11.1	135.22	27.1	135.42	136.00	-16	14,179	-0.11%
2022/07/28	91.7	134.80	20	131.60	130.50	71.7	14,090	0.51%
2022/07/27	6	147.58	8	147.44	149.00	-2	13,770	-0.01%
2022/07/26	13	147.31	7	145.21	141.50	6	13,583	0.04%
2022/07/25	4	145.00	3	145.50	146.00	1	13,607	0.01%
2022/07/22	9	144.89	10	144.75	145.00	-1	13,846	-0.01%
2022/07/21	7.1	143.51	7.1	142.89	145.00	0	14,210	0.00%
2022/07/20	15	138.37	4.6	139.83	138.50	10.4	14,200	0.07%
2022/07/19	8	136.56	7.4	135.35	134.50	0.6	14,036	0.00%
2022/07/18	9	134.94	10	135.80	137.00	-1	14,026	-0.01%
2022/07/15	12	133.54	6	133.25	133.50	6	13,869	0.04%
2022/07/14	2	129.75	5.1	132.00	133.50	-3.1	13,727	-0.02%
2022/07/13	8	130.68	5	131.10	128.50	3	13,674	0.02%
2022/07/12	8.1	128.40	12	128.08	126.00	-3.9	13,583	-0.03%
2022/07/11	7.1	134.49	4	134.13	134.00	3.1	13,473	0.02%
2022/07/08	4	136.25	6	136.01	135.00	-2	13,560	-0.02%
2022/07/07	1	130.00	6	130.42	134.00	-5	13,480	-0.04%
2022/07/06	7.1	129.84	17	128.29	127.50	-10	13,380	-0.07%
2022/07/05	6.1	132.31	5.1	133.89	133.00	1	13,413	0.01%
2022/07/04	15.2	131.24	8	133.50	130.50	7.2	13,325	0.05%
2022/07/01	13.1	134.17	12	131.58	130.00	1.1	13,481	0.01%
2022/06/30	8	141.81	7	142.79	142.50	1	13,388	0.01%
2022/06/29	9.1	142.11	8	142.38	143.00	1.1	13,495	0.01%
2022/06/28	5.1	143.70	5	145.70	144.00	0.1	13,495	0.00%
2022/06/27	11	149.68	15	151.17	151.00	-4	13,503	-0.03%
2022/06/24	9	143.61	11	142.05	142.50	-2	13,538	-0.01%
2022/06/23	15	142.49	13	140.73	138.50	2	13,436	0.02%
2022/06/22	7	147.29	0	0.00	145.00	7	13,301	0.05%
2022/06/21	25	149.64	25	149.26	153.00	0	13,194	0.00%
2022/06/20	12	145.08	6	145.58	143.00	6	13,158	0.05%
2022/06/17	15	145.23	29.2	145.74	148.00	-14.2	13,111	-0.11%
2022/06/16	16.1	147.14	23	147.63	143.00	-6.9	13,017	-0.05%
2022/06/15	26.1	153.42	11	152.05	148.00	15.1	12,813	0.12%
2022/06/14	8	160.81	14	162.96	163.00	-6	12,769	-0.05%
2022/06/13	11	162.68	0	0.00	161.00	11	12,835	0.09%
2022/06/10	10.1	165.06	14	167.64	168.00	-4	12,980	-0.03%
2022/06/09	7	170.14	6	168.33	167.50	1	12,990	0.01%
2022/06/08	7	169.57	10	168.40	168.50	-3	12,915	-0.02%
2022/06/07	9	169.72	1	168.00	166.50	8	12,937	0.06%
2022/06/06	2	169.25	12	169.71	170.00	-10	13,001	-0.08%
2022/06/02	5	166.40	7	165.07	167.50	-2	13,095	-0.02%
2022/06/01	26	168.33	3	168.17	166.00	23	13,153	0.17%
2022/05/31	4	172.00	2	173.00	175.00	2	13,006	0.02%
2022/05/30	12	172.29	30.4	171.07	172.50	-18.4	12,960	-0.14%
2022/05/27	14.1	160.90	26	163.35	160.50	-11.9	12,843	-0.09%
2022/05/26	21.1	157.38	13	156.81	156.50	8.1	13,010	0.06%
2022/05/25	15.2	160.32	22	159.48	164.50	-6.9	13,056	-0.05%
2022/05/24	23.2	162.83	4	161.63	160.50	19.2	12,946	0.15%
2022/05/23	3	171.50	8	173.38	171.50	-5	12,797	-0.04%
2022/05/20	9	170.22	4	172.50	169.00	5	12,785	0.04%
2022/05/19	2	172.50	0	0.00	173.50	2	12,806	0.02%
2022/05/18	2.1	175.96	6	176.50	175.00	-3.9	12,902	-0.03%
2022/05/17	6	171.25	12	173.46	174.00	-6	12,822	-0.05%
2022/05/16	16	175.00	6	169.58	169.50	10	12,833	0.08%
2022/05/13	4	171.63	7.1	170.51	172.50	-3.1	12,711	-0.02%
2022/05/12	5.1	165.29	8	168.19	164.00	-2.9	12,656	-0.02%
2022/05/11	10	168.55	10	169.20	168.00	0	12,661	0.00%
2022/05/10	8	166.63	3.1	169.03	172.00	4.9	12,687	0.04%
2022/05/09	18.1	169.11	21	171.05	166.50	-2.9	12,792	-0.02%
2022/05/06	9	170.44	2	172.75	170.50	7	12,849	0.05%
2022/05/05	8	182.06	22	182.66	181.00	-14	12,688	-0.11%
2022/05/04	9	177.50	5.1	178.61	177.00	4	12,499	0.03%
2022/05/03	4	173.38	8	172.81	175.00	-4	12,356	-0.03%
2022/04/29	4.2	169.83	10	168.10	171.50	-5.8	12,334	-0.05%
2022/04/28	7.1	161.63	5	162.30	160.50	2.1	12,098	0.02%
2022/04/27	33	162.92	27	167.76	167.50	6	11,828	0.05%
2022/04/26	24	175.71	14	172.29	168.50	10	11,380	0.09%
2022/04/25	6	176.67	0	0.00	178.00	6	11,284	0.05%
2022/04/22	16.6	187.58	1	184.50	184.00	15.6	11,231	0.14%
2022/04/21	2	196.25	3.1	194.16	197.00	-1.1	11,195	-0.01%
2022/04/20	2	191.50	3	193.67	192.50	-1	11,212	-0.01%
2022/04/19	4.5	189.02	3	189.50	188.50	1.5	11,181	0.01%
2022/04/18	2	180.50	6	181.83	184.00	-4	11,184	-0.04%
2022/04/15	5	184.00	4	182.13	181.00	1	11,315	0.01%
2022/04/14	15	189.63	13	189.54	189.50	2	11,392	0.02%
2022/04/13	9	183.89	9	184.61	187.00	0	11,354	0.00%
2022/04/12	12	185.50	13	185.88	185.50	-1	11,335	-0.01%
2022/04/11	6	187.67	8	184.81	182.50	-2	11,225	-0.02%
2022/04/08	8	194.75	7	192.93	192.00	1	11,119	0.01%
2022/04/07	12.1	199.61	18	194.96	192.50	-6	11,093	-0.05%
2022/04/06	8	199.94	12	202.97	205.00	-4	10,782	-0.04%
2022/04/01	5	199.70	14.1	200.21	202.50	-9.1	10,648	-0.09%
2022/03/31	3.1	193.13	1	194.50	194.50	2.1	10,713	0.02%
2022/03/30	4	198.00	4.1	198.38	198.00	-0.1	10,682	0.00%
2022/03/29	10.1	195.13	7	193.21	193.50	3.1	10,621	0.03%
2022/03/28	1	198.00	1	200.00	201.00	0	10,430	0.00%
2022/03/25	7	205.29	5	203.40	203.00	2	10,409	0.02%
2022/03/24	0	0.00	7	201.71	202.00	-7	10,308	-0.07%
2022/03/23	4	199.75	7	201.07	199.50	-3	10,287	-0.03%
2022/03/22	6	191.92	4	193.75	193.50	2	10,185	0.02%
2022/03/21	3.1	192.16	5	194.60	192.00	-1.9	10,192	-0.02%
2022/03/18	3	184.17	3	184.33	188.00	0	10,105	0.00%
2022/03/17	6.2	181.95	10.3	182.49	186.50	-4.1	10,020	-0.04%
2022/03/16	23.1	173.36	24.2	174.10	172.50	-1.1	9,818	-0.01%
2022/03/15	12	176.83	4.2	179.14	172.00	7.8	9,746	0.08%
2022/03/14	3	187.67	2	192.00	188.00	1	9,658	0.01%
2022/03/11	3	191.00	4	190.50	193.00	-1	9,703	-0.01%
2022/03/10	2	195.50	5	194.50	197.00	-3	9,742	-0.03%
2022/03/09	20.6	186.99	5	187.80	186.00	15.6	9,942	0.16%
2022/03/08	13	191.62	4	189.38	185.50	9	10,028	0.09%
2022/03/07	10.5	203.45	5	201.00	197.00	5.5	9,976	0.06%
2022/03/04	4	217.88	3	219.00	217.50	1	10,116	0.01%
2022/03/03	12	221.24	8	220.63	217.00	4	10,209	0.04%
2022/03/02	25	221.20	4	221.62	222.50	21	10,300	0.20%
2022/03/01	22	228.34	12	230.71	224.50	10	10,268	0.10%
2022/02/25	8.1	220.66	13.1	223.46	227.00	-5	9,965	-0.05%
2022/02/24	12	214.04	8	214.13	212.00	4	9,643	0.04%
2022/02/23	1	215.50	0	0.00	213.50	1	9,527	0.01%
2022/02/22	10.1	212.19	5	211.90	210.00	5.1	9,546	0.05%
2022/02/21	6.1	217.31	0	0.00	216.50	6.1	9,569	0.06%
2022/02/18	4	219.38	3.2	219.50	218.00	0.8	9,639	0.01%
2022/02/17	2	215.00	2	217.75	214.50	0	9,695	0.00%
2022/02/16	11	220.32	5	218.30	217.50	6	9,885	0.06%
2022/02/15	1	217.50	9	219.17	215.50	-8	9,957	-0.08%
2022/02/14	7.1	214.53	2	215.75	215.50	5.1	10,091	0.05%
2022/02/11	1.1	222.86	9	218.61	221.50	-7.9	10,208	-0.08%
2022/02/10	7	221.14	1	219.00	221.00	6	10,273	0.06%
2022/02/09	5	218.30	3	219.33	224.50	2	10,328	0.02%
2022/02/08	4	204.50	4	208.63	210.00	0	10,357	0.00%
2022/02/07	3.1	200.10	4	202.38	202.50	-0.9	10,415	-0.01%
2022/01/26	3	202.67	2	203.00	201.50	1	10,728	0.01%
2022/01/25	6.1	200.33	2	199.00	198.00	4.1	11,165	0.04%
2022/01/24	3	199.17	6	200.33	206.00	-3	11,590	-0.03%
2022/01/21	0	0.00	4	202.88	200.50	-4	12,083	-0.03%
2022/01/20	4.2	210.40	0	0.00	213.00	4.2	12,331	0.03%
2022/01/19	12	212.58	12	212.08	213.00	0	13,147	0.00%
2022/01/18	6.1	213.63	8.7	218.40	217.50	-2.6	13,603	-0.02%
2022/01/17	1	204.09	2	205.00	208.50	-1	13,734	-0.01%
2022/01/14	0.1	198.50	8	197.69	201.00	-7.9	14,096	-0.06%
2022/01/13	1	200.50	1	201.50	200.50	0	14,596	0.00%
2022/01/12	2	201.50	1	204.00	201.00	1	15,503	0.01%
2022/01/11	0.1	204.50	0	0.00	200.00	0.1	15,874	0.00%
2022/01/10	6.1	205.57	4.2	206.39	206.50	1.9	16,040	0.01%
2022/01/07	12.3	215.24	4.1	215.84	212.50	8.2	16,284	0.05%
2022/01/05	12	229.83	1	229.00	230.00	11	16,749	0.07%
2022/01/04	2	234.50	2.2	238.76	235.50	-0.2	17,006	0.00%
2022/01/03	0	0.00	2	238.75	236.00	-2	17,532	-0.01%
2021/12/30	6	235.50	1	241.50	233.00	5	17,819	0.03%
2021/12/29	0.1	236.50	0	0.00	236.50	0.1	17,930	0.00%
2021/12/28	1	237.50	1	239.00	239.50	0	18,294	0.00%
2021/12/27	7	245.14	14	245.43	237.00	-7	18,566	-0.04%
2021/12/24	2	238.75	3	239.33	238.50	-1	18,515	-0.01%
2021/12/23	3	236.33	4	236.88	237.50	-1	18,745	-0.01%
2021/12/21	0	0.00	1	230.50	229.00	-1	19,147	-0.01%
2021/12/20	5	226.00	0	0.00	226.50	5	19,327	0.03%
2021/12/17	1	231.00	1	231.00	231.00	0	19,509	0.00%
2021/12/16	7.1	228.01	1	231.50	233.50	6.1	19,787	0.03%
2021/12/15	4	221.52	5.1	219.44	227.00	-1.1	19,869	-0.01%
2021/12/14	3.6	221.04	3	223.17	220.00	0.6	19,971	0.00%
2021/12/13	1	227.00	1	227.00	230.50	0	20,096	0.00%
2021/12/10	3	225.83	2	227.50	225.50	1	20,165	0.00%
2021/12/09	2.2	230.27	0	0.00	229.50	2.2	20,198	0.01%
2021/12/08	0	0.00	1	234.00	237.00	-1	20,324	0.00%
2021/12/07	5	234.00	1	232.00	228.00	4	20,560	0.02%
2021/12/06	1	233.00	2	236.75	237.00	-1	20,856	0.00%
2021/12/03	2	234.00	6	239.17	241.00	-4	21,325	-0.02%
2021/12/02	1	224.00	4	230.25	230.00	-3	21,728	-0.01%
2021/12/01	4.1	230.51	2	233.50	228.00	2.1	22,102	0.01%
2021/11/30	21	240.31	27	239.33	240.50	-6	22,466	-0.03%
2021/11/29	9	227.39	6.6	231.28	234.00	2.5	22,504	0.01%
2021/11/26	15	233.13	8	234.50	231.00	7	22,542	0.03%
2021/11/25	4	238.63	6.2	237.84	239.00	-2.2	22,725	-0.01%
2021/11/24	13	238.96	26	237.81	234.50	-13	22,834	-0.06%
2021/11/23	2.2	233.90	0	0.00	232.00	2.2	23,249	0.01%
2021/11/22	8	232.74	3.3	234.62	238.00	4.7	23,423	0.02%
2021/11/19	1	236.50	1	235.00	235.00	0	23,817	0.00%
2021/11/18	2.3	237.86	1.1	236.41	236.50	1.2	24,138	0.00%
2021/11/17	11.1	233.36	11	237.45	243.00	0.1	24,245	0.00%
2021/11/16	14.7	236.41	3	234.50	236.00	11.7	24,279	0.05%
2021/11/15	18.3	248.30	8	251.00	243.00	10.3	24,276	0.04%
2021/11/12	8.1	251.69	18	249.39	251.00	-10	24,240	-0.04%
2021/11/11	6.1	245.76	2	248.00	243.50	4.1	24,079	0.02%
2021/11/10	2	242.50	7	246.07	250.00	-5	23,974	-0.02%
2021/11/09	12	243.88	13.1	246.55	243.50	-1.1	23,930	0.00%
2021/11/08	5	242.60	3	243.33	242.50	2	23,982	0.01%
2021/11/05	10.1	244.77	14	246.36	249.50	-3.9	23,957	-0.02%
2021/11/04	19	244.61	21	242.33	242.00	-2	23,880	-0.01%
2021/11/03	12	239.08	20	235.48	241.50	-8	23,773	-0.03%
2021/11/02	24.1	239.11	20.1	241.52	233.00	4	23,548	0.02%
2021/11/01	44.2	248.29	45	248.11	239.50	-0.8	23,279	0.00%
2021/10/29	36	247.25	27	247.52	244.00	9	22,958	0.04%
2021/10/28	31	248.19	22	247.34	246.50	9	22,556	0.04%
2021/10/27	59	250.04	86.1	251.61	249.50	-27.1	22,275	-0.12%
2021/10/26	62.1	246.16	57.4	243.60	236.00	4.6	21,599	0.02%
2021/10/25	20	240.33	32	241.80	245.00	-12	21,430	-0.06%
2021/10/22	22	238.14	35	237.94	236.50	-13	21,501	-0.06%
2021/10/21	42.4	237.88	18	236.53	233.00	24.4	21,414	0.11%
2021/10/20	56	242.44	47	242.38	248.00	9	20,975	0.04%
2021/10/19	1	222.50	8.3	232.58	237.50	-7.3	20,214	-0.04%
2021/10/18	22	211.84	22	214.11	216.00	0	20,181	0.00%
2021/10/15	14.1	210.39	22.4	211.88	210.00	-8.3	20,158	-0.04%
2021/10/14	17	205.56	15	203.50	200.00	2	19,953	0.01%
2021/10/13	25.3	210.11	18	206.14	203.00	7.3	19,745	0.04%
2021/10/12	22	218.07	22.3	219.20	219.00	-0.3	19,609	0.00%
2021/10/08	26.3	213.74	47	217.23	221.00	-20.8	19,698	-0.11%
2021/10/07	13	203.69	27	205.33	211.00	-14	19,487	-0.07%
2021/10/06	14	195.71	9	195.00	192.00	5	19,542	0.03%
2021/10/05	29	194.02	23	195.70	201.50	6	19,785	0.03%
2021/10/04	20	200.58	14.5	198.93	191.00	5.5	19,784	0.03%
2021/10/01	17.6	198.76	17	200.00	200.50	0.6	20,020	0.00%
2021/09/30	19	195.82	22	198.27	202.00	-3	20,296	-0.01%
2021/09/29	31	194.85	18	196.11	193.00	13	20,608	0.06%
2021/09/28	9	201.11	9	201.28	207.00	0	20,728	0.00%
2021/09/27	12	209.75	2	208.50	206.50	10	20,624	0.05%
2021/09/24	27	216.78	23	218.85	217.00	4	20,506	0.02%
2021/09/23	12	213.88	23	213.80	215.00	-11	20,337	-0.05%
2021/09/22	8	204.13	10	205.90	204.00	-2	20,080	-0.01%
2021/09/17	3	208.00	10	208.90	212.00	-7	20,105	-0.03%
2021/09/16	17	205.68	12	206.00	205.00	5	20,087	0.02%
2021/09/15	8.1	201.04	7	202.93	204.00	1.1	20,140	0.01%
2021/09/14	5	204.70	12	204.63	202.50	-7	20,576	-0.03%
2021/09/13	13	204.69	7	204.00	202.50	6	21,004	0.03%
2021/09/10	12	203.67	28	205.14	209.50	-16	21,183	-0.08%
2021/09/09	15	201.07	15	201.83	204.00	0	21,152	0.00%
2021/09/08	44	206.94	26	203.16	200.50	18	20,915	0.09%
2021/09/07	36	218.57	33	219.30	222.50	3	20,466	0.01%
2021/09/06	26.2	223.46	32.1	223.46	229.00	-5.9	19,797	-0.03%
2021/09/03	19	209.26	24.1	207.87	219.00	-5.1	19,314	-0.03%
2021/09/02	12	201.92	19.1	203.36	202.50	-7.1	18,905	-0.04%
2021/09/01	16	199.47	14	198.82	198.00	2	18,890	0.01%
2021/08/31	22	199.09	17	199.24	200.50	5	19,285	0.03%
2021/08/30	15	203.73	9	204.17	205.00	6	19,724	0.03%
2021/08/27	24.1	200.70	27	201.98	202.00	-2.9	19,769	-0.01%
2021/08/26	9.2	194.13	14.4	192.95	196.00	-5.2	19,606	-0.03%
2021/08/25	24.4	192.49	42	194.11	195.50	-17.7	19,482	-0.09%
2021/08/24	21	183.50	4.1	184.24	185.00	16.9	19,144	0.09%
2021/08/23	7.1	179.06	11.3	182.63	184.50	-4.2	18,981	-0.02%
2021/08/20	9	166.00	18	167.56	168.00	-9	18,870	-0.05%
2021/08/19	11.3	163.34	1	172.00	159.00	10.3	18,780	0.05%
2021/08/18	3	166.50	9	171.22	172.50	-6	18,751	-0.03%
2021/08/17	4	168.75	6	175.17	165.50	-2	18,722	-0.01%
2021/08/16	5	169.90	6	174.08	172.50	-1	18,727	-0.01%
2021/08/13	10.2	173.26	7	175.07	174.50	3.2	18,812	0.02%
2021/08/12	5	174.00	10	179.55	180.00	-5	18,829	-0.03%
2021/08/11	9.2	175.64	8	170.81	170.50	1.2	18,676	0.01%
2021/08/10	7	172.71	7	177.20	181.00	0	18,783	0.00%
2021/08/09	8	178.13	8	177.20	176.00	0	18,841	0.00%
2021/08/06	19	182.63	9	181.78	181.50	10	18,864	0.05%
2021/08/05	10	184.05	18	187.17	186.50	-8	18,898	-0.04%
2021/08/04	17	185.41	7	185.07	182.00	10	18,944	0.05%
2021/08/03	5.1	188.31	10	188.75	190.00	-5	18,935	-0.03%
2021/08/02	23	184.39	14	184.68	188.00	9	18,806	0.05%
2021/07/30	12	187.92	8	186.07	184.00	4	18,849	0.02%
2021/07/29	12	191.46	23	191.48	194.00	-11	18,762	-0.06%
2021/07/28	42.1	173.43	42	174.31	179.50	0.1	18,481	0.00%
2021/07/27	23.2	184.39	10	186.55	184.00	13.2	18,249	0.07%
2021/07/26	12.4	195.60	14.1	195.96	197.00	-1.7	18,009	-0.01%
2021/07/23	10	203.75	6	203.00	199.50	4	17,961	0.02%
2021/07/22	12	200.79	19	201.89	209.50	-7	18,108	-0.04%
2021/07/21	29.1	188.45	31.5	190.22	190.50	-2.5	17,898	-0.01%
2021/07/20	14	188.82	22	192.39	186.00	-8	17,766	-0.05%
2021/07/19	8	190.13	8	192.25	186.50	0	17,608	0.00%
2021/07/16	33	189.94	20	190.63	193.00	13	17,533	0.07%
2021/07/15	23.5	188.95	41.1	190.08	195.50	-17.6	17,337	-0.10%
2021/07/14	35	183.70	33	183.74	181.00	2	16,919	0.01%
2021/07/13	28.2	182.70	14	178.93	176.50	14.1	16,770	0.08%
2021/07/12	12	182.25	8	182.31	188.50	4	16,627	0.02%
2021/07/09	14	172.07	18	173.33	176.00	-4	16,335	-0.02%
2021/07/08	25	167.40	54	172.65	174.00	-29	16,122	-0.18%
2021/07/07	18	159.94	21	161.05	159.00	-3	15,711	-0.02%
2021/07/06	20	154.75	24.3	156.33	159.00	-4.3	15,290	-0.03%
2021/07/05	15.1	140.91	13.1	145.17	150.00	2	14,862	0.01%
2021/07/02	9	133.89	14	133.82	136.50	-5	14,581	-0.03%
2021/07/01	2.1	131.38	1	130.50	130.00	1.1	14,533	0.01%
2021/06/30	0.3	135.00	0	0.00	135.00	0.3	14,662	0.00%
2021/06/29	1	132.00	4	132.38	131.00	-3	14,834	-0.02%
2021/06/28	6	132.08	2	131.50	131.50	4	15,167	0.03%
2021/06/25	11	137.36	19	138.92	136.50	-8	15,362	-0.05%
2021/06/24	15	139.43	15.7	139.29	136.50	-0.7	15,430	0.00%
2021/06/23	41	137.29	28	138.30	137.00	13	15,546	0.08%
2021/06/22	16	132.00	45.5	135.04	137.50	-29.5	15,065	-0.20%
2021/06/21	35.7	126.74	32.1	126.76	125.00	3.6	14,550	0.02%
2021/06/18	7	126.21	24.6	127.33	124.50	-17.6	14,173	-0.12%
2021/06/17	12	120.67	18	120.72	122.00	-6	13,875	-0.04%
2021/06/16	12.2	116.78	18	116.69	115.50	-5.8	13,705	-0.04%
2021/06/15	4	119.25	0	0.00	118.50	4	13,595	0.03%
2021/06/11	1	122.00	3.5	119.50	118.00	-2.5	13,544	-0.02%
2021/06/10	33	121.82	21	121.21	121.50	12	13,417	0.09%
2021/06/09	39.3	122.70	35.2	122.27	121.50	4.1	13,330	0.03%
2021/06/08	74.8	125.99	59	125.38	122.00	15.8	13,062	0.12%
2021/06/07	42	120.58	80	125.32	126.00	-38	12,554	-0.30%
2021/06/04	20	116.43	19	116.50	116.00	1	11,828	0.01%
2021/06/03	15.1	112.61	16	113.16	118.50	-0.9	11,556	-0.01%
2021/06/02	3	110.67	5	109.90	108.50	-2	11,197	-0.02%
2021/06/01	7	109.86	4	110.13	109.50	3	11,169	0.03%
2021/05/31	6	109.00	6.1	108.59	109.50	-0.1	11,115	0.00%
2021/05/28	1	104.00	5	104.10	104.50	-4	10,979	-0.04%
2021/05/27	7	101.64	4	103.38	103.00	3	10,978	0.03%
2021/05/26	27.1	105.48	24	104.88	104.50	3.1	10,998	0.03%
2021/05/25	3	102.50	15	104.07	104.50	-12	11,058	-0.11%
2021/05/24	2	94.00	6	95.10	96.00	-4	11,321	-0.04%
2021/05/21	26	90.35	30	93.32	94.40	-4	11,439	-0.03%
2021/05/20	42.4	90.97	39	88.76	88.20	3.4	11,606	0.03%
2021/05/19	1.5	94.20	2	93.75	94.00	-0.5	11,700	0.00%
2021/05/18	41	93.57	37	94.44	94.20	4	11,978	0.03%
2021/05/17	18.1	91.19	18	91.29	90.20	0.1	12,115	0.00%
2021/05/14	1	91.50	19	90.36	89.20	-18	12,079	-0.15%
2021/05/13	21	88.10	1.3	88.45	86.10	19.7	12,285	0.16%
2021/05/12	2.1	87.27	5	84.98	87.40	-2.9	12,262	-0.02%
2021/05/11	14.1	94.29	4	91.68	88.00	10.1	12,169	0.08%
2021/05/10	6.2	98.22	2	97.90	96.20	4.2	12,243	0.03%
2021/05/07	4	100.63	4	100.75	100.50	0	12,339	0.00%
2021/05/06	9	96.92	2	97.60	95.50	7	12,339	0.06%
2021/05/05	4.1	98.33	3	96.33	95.00	1.1	12,391	0.01%
2021/05/04	9.2	97.00	1	94.00	97.60	8.2	12,417	0.07%
2021/05/03	4	102.00	4	101.50	102.00	0	12,442	0.00%
2021/04/29	12	107.33	11	108.23	105.50	1	12,594	0.01%
2021/04/28	27	110.70	25	111.26	109.00	2	12,756	0.02%
2021/04/27	10	105.95	5	107.50	107.50	5	12,631	0.04%
2021/04/26	4	110.88	2	113.00	111.00	2	12,451	0.02%
2021/04/23	2	109.50	8	112.00	113.00	-6	12,412	-0.05%
2021/04/22	2.1	111.43	1	112.00	108.50	1.1	12,462	0.01%
2021/04/21	4	112.38	5	111.90	111.00	-1	12,475	-0.01%
2021/04/20	3	113.17	4	113.88	114.00	-1	12,822	-0.01%
2021/04/19	8.1	116.72	2	119.25	113.00	6.1	13,083	0.05%
2021/04/16	9	115.11	16	114.69	116.50	-7	13,118	-0.05%
2021/04/15	7	109.29	12	109.17	110.50	-5	12,997	-0.04%
2021/04/14	5	104.80	0	0.00	104.50	5	13,102	0.04%
2021/04/13	8	108.38	1	110.50	107.50	7	13,201	0.05%
2021/04/12	1	109.50	4	110.50	112.00	-3	13,332	-0.02%
2021/04/09	17	114.88	18	112.72	112.00	-1	13,534	-0.01%
2021/04/08	8	113.75	6	113.33	112.00	2	13,409	0.01%
2021/04/07	3	112.50	12	113.63	115.00	-9	13,361	-0.07%
2021/04/06	19	112.11	15	114.77	116.00	4	13,343	0.03%
2021/04/01	8	112.88	6	109.25	109.50	2	13,182	0.02%
2021/03/31	4	112.38	14	110.14	112.00	-10	12,952	-0.08%
2021/03/30	13	106.23	14.1	106.41	105.50	-1.1	12,575	-0.01%
2021/03/29	8.1	102.73	4	101.38	100.50	4.1	12,244	0.03%
2021/03/26	5	100.32	45.5	101.07	102.50	-40.5	12,027	-0.34%
2021/03/25	18	94.31	17.1	94.58	93.30	1	11,722	0.01%
2021/03/24	8	92.96	11	93.81	93.30	-3	11,666	-0.03%
2021/03/23	16	93.77	17	90.87	90.70	-1	11,678	-0.01%
2021/03/22	1	90.50	0	0.00	91.50	1	11,766	0.01%
2021/03/19	4	90.50	2	90.45	90.60	2	11,844	0.02%
2021/03/18	2	93.70	0	0.00	93.40	2	11,924	0.02%
2021/03/17	1	93.30	1	93.60	92.70	0	12,204	0.00%
2021/03/16	3	93.23	0	0.00	93.30	3	12,264	0.02%
2021/03/15	1	94.80	2	93.90	93.70	-1	12,329	-0.01%
2021/03/12	2	96.00	7	95.97	95.00	-5	12,394	-0.04%
2021/03/11	6	94.12	2	94.90	94.90	4	12,461	0.03%
2021/03/10	7	92.79	12	93.14	94.90	-5	12,435	-0.04%
2021/03/09	26	90.61	2	91.40	89.60	24	12,473	0.19%
2021/03/08	4.1	93.16	25.2	94.62	92.20	-21.2	12,630	-0.17%
2021/03/05	11	91.72	5	91.66	91.10	6	13,043	0.05%
2021/03/04	2	93.35	3	93.23	92.00	-1	13,503	-0.01%
2021/03/03	3	92.37	7	91.77	92.00	-4	14,129	-0.03%
2021/03/02	5	94.82	3	95.03	93.60	2	14,989	0.01%
2021/02/26	4	97.23	6	97.07	96.10	-2	15,742	-0.01%
2021/02/25	30	99.58	30	99.44	99.50	0	16,067	0.00%
2021/02/24	18	98.69	60.1	99.42	96.50	-42.1	15,944	-0.26%
2021/02/23	34	98.38	28.1	97.26	95.30	6	15,577	0.04%
2021/02/22	32	96.14	19.2	97.34	98.50	12.9	15,472	0.08%
2021/02/19	24	90.75	39.3	91.68	93.00	-15.3	15,248	-0.10%
2021/02/18	8	89.70	20	90.48	91.30	-12	15,315	-0.08%
2021/02/17	4	85.80	55	87.47	88.30	-51	15,075	-0.34%
2021/02/05	16	80.76	9	80.37	80.30	7	14,865	0.05%
2021/02/04	23.3	79.04	22	80.14	82.00	1.3	14,829	0.01%
2021/02/03	4	78.45	14	77.90	79.10	-10	14,645	-0.07%
2021/02/02	11	75.40	10	75.93	75.50	1	14,931	0.01%
2021/02/01	13	75.42	15	74.65	74.30	-2	14,977	-0.01%
2021/01/29	19	79.80	15	79.43	78.10	4	15,047	0.03%
2021/01/28	11	82.85	13	83.57	81.60	-2	15,432	-0.01%
2021/01/27	10	85.71	2	85.95	85.50	8	16,075	0.05%
2021/01/26	32	88.18	13	89.09	87.10	19	16,288	0.12%
2021/01/25	20	88.98	6	89.27	87.90	14	16,816	0.08%
2021/01/22	16	89.98	46	90.73	91.50	-30	16,867	-0.18%
2021/01/21	54	89.82	102	90.28	89.30	-48	17,204	-0.28%	大賣/
2021/01/20	62.1	88.39	51	90.02	87.20	11.1	17,173	0.06%
2021/01/19	3	88.37	12	88.33	87.70	-9	17,140	-0.05%
2021/01/18	40	86.46	39	87.57	88.10	1	17,175	0.01%
2021/01/15	31	88.13	29	88.94	88.30	2	17,186	0.01%
2021/01/14	30	88.16	25	87.79	87.70	5	17,319	0.03%
2021/01/13	66	90.55	53	90.64	89.10	13	17,321	0.08%
2021/01/12	22	89.66	23	89.89	90.00	-1	17,027	-0.01%
2021/01/11	10	87.53	27	87.79	88.70	-17	16,874	-0.10%
2021/01/08	27	87.64	21	87.48	86.20	6	16,876	0.04%
2021/01/07	9	87.47	44	87.01	88.20	-35	17,285	-0.20%
2021/01/06	30	85.72	13	86.65	85.00	17	17,545	0.10%
2021/01/05	26	85.58	37	85.71	85.80	-11	17,390	-0.06%
2021/01/04	31	83.90	49	84.76	85.00	-18	17,323	-0.10%
2020/12/31	2	80.60	18	81.16	80.90	-16	17,264	-0.09%
2020/12/30	24	80.44	18	81.22	80.50	6	17,305	0.03%
2020/12/29	22	80.54	8	81.55	80.40	14	17,324	0.08%
2020/12/28	7	80.47	2	80.90	80.50	5	17,313	0.03%
2020/12/25	5	82.04	0	0.00	81.40	5	17,307	0.03%
2020/12/24	1	82.40	2	82.05	82.50	-1	17,381	-0.01%
2020/12/23	6.2	80.36	5	81.54	82.00	1.2	17,506	0.01%
2020/12/22	23	81.87	6	82.23	80.00	17	17,610	0.10%
2020/12/21	9	81.53	4	81.73	82.20	5	17,662	0.03%
2020/12/18	18	84.18	31	83.87	84.40	-13	17,650	-0.07%
2020/12/17	19	84.31	5	84.62	84.00	14	17,731	0.08%
2020/12/16	11	84.95	5	85.66	84.70	6	17,683	0.03%
2020/12/15	21	84.85	2	84.35	84.00	19	17,650	0.11%
2020/12/14	7	85.87	8	85.70	86.30	-1	17,707	-0.01%
2020/12/11	45	86.00	54.1	85.04	83.60	-9.1	17,937	-0.05%
2020/12/10	26.1	84.38	6	84.38	84.20	20.1	18,101	0.11%
2020/12/09	17.3	85.70	12	85.98	85.70	5.3	18,131	0.03%
2020/12/08	27	86.57	25	86.81	86.70	2	18,114	0.01%
2020/12/07	28	85.83	26	86.54	85.50	2	18,060	0.01%
2020/12/04	20	85.99	17	85.93	85.90	3	17,952	0.02%
2020/12/03	14	86.16	14	85.54	87.10	0	17,902	0.00%
2020/12/02	16.1	86.24	32	86.68	86.80	-16	17,932	-0.09%
2020/12/01	67.3	85.94	58	86.55	85.80	9.3	17,834	0.05%
2020/11/30	49	92.76	25	92.03	90.70	24	17,563	0.14%
2020/11/27	38.1	92.06	31	91.64	91.00	7.1	17,211	0.04%
2020/11/26	35.6	89.06	101	90.54	92.40	-65.4	16,793	-0.39%	大賣/
2020/11/25	77.5	86.00	37	85.50	84.00	40.5	15,961	0.25%
2020/11/24	1	83.40	37	83.93	84.70	-36	15,358	-0.23%
2020/11/23	16	76.62	29	76.52	77.00	-13	15,027	-0.09%
2020/11/20	18.3	75.15	10	75.92	75.20	8.3	14,990	0.06%
2020/11/19	31.3	75.78	6	75.70	75.60	25.3	15,066	0.17%
2020/11/18	20	77.45	14	77.57	77.20	6	15,162	0.04%
2020/11/17	23	77.79	16	78.11	78.40	7	15,253	0.05%
2020/11/16	7	75.57	12	75.63	75.40	-5	15,178	-0.03%
2020/11/13	17	75.46	9	75.82	76.00	8	15,309	0.05%
2020/11/12	12	77.53	7	78.44	77.00	5	15,305	0.03%
2020/11/11	8	78.43	8	78.78	78.00	0	15,513	0.00%
2020/11/10	27	78.85	23	78.68	78.10	4	16,185	0.02%
2020/11/09	10	78.57	32	78.52	77.80	-22	16,619	-0.13%
2020/11/06	20	77.45	22	78.71	77.20	-2	17,036	-0.01%
2020/11/05	58	78.80	52	79.07	78.30	6	17,082	0.04%
2020/11/04	33	77.55	77.2	77.35	78.00	-44.2	16,720	-0.26%
2020/11/03	13	72.65	8	72.88	73.30	5	16,115	0.03%
2020/11/02	30	71.51	75	72.56	72.30	-45	15,984	-0.28%
2020/10/30	20	69.13	49	69.24	69.10	-29	15,737	-0.18%
2020/10/29	24	68.29	62.4	68.91	68.90	-38.4	15,809	-0.24%
2020/10/28	34	65.64	9.3	65.02	65.80	24.7	15,306	0.16%
2020/10/27	11	68.05	14	67.83	67.40	-3	15,332	-0.02%
2020/10/26	6	67.08	7	67.33	66.70	-1	15,433	-0.01%
2020/10/23	2	67.90	4	67.63	67.80	-2	15,551	-0.01%
2020/10/22	55	69.66	30	68.80	68.90	25	15,856	0.16%
2020/10/21	14	71.79	21	71.95	71.80	-7	15,640	-0.04%
2020/10/20	26	71.21	16	71.35	71.50	10	15,742	0.06%
2020/10/19	51.6	72.05	28	72.00	72.40	23.6	15,732	0.15%
2020/10/16	34	72.41	12	72.13	70.10	22	15,759	0.14%
2020/10/15	71	73.88	66	72.98	72.80	5	15,850	0.03%
2020/10/14	45	71.47	52	71.21	72.30	-7	15,363	-0.05%
2020/10/13	17	66.99	5	67.40	67.30	12	14,959	0.08%
2020/10/12	21	67.02	31	68.07	68.40	-10	14,992	-0.07%
2020/10/08	19	68.42	39	68.65	68.10	-20	15,011	-0.13%
2020/10/07	15	67.13	5	67.52	67.10	10	14,852	0.07%
2020/10/06	10	67.84	10	67.31	66.50	0	14,831	0.00%
2020/10/05	0	0.00	1	67.10	66.60	-1	14,962	-0.01%
2020/09/30	0	0.00	4	65.20	65.90	-4	15,080	-0.03%
2020/09/29	4	65.25	5	66.18	64.90	-1	15,146	-0.01%
2020/09/28	2	65.60	9	66.57	66.40	-7	15,193	-0.05%
2020/09/25	57	63.72	74	61.94	62.50	-17	15,142	-0.11%
2020/09/24	9	65.11	2	64.30	64.90	7	15,156	0.05%
2020/09/23	9	65.43	1	65.50	65.00	8	15,192	0.05%
2020/09/22	30	66.63	3	66.67	66.40	27	15,480	0.17%
2020/09/21	3	68.90	2	69.05	68.10	1	15,912	0.01%
2020/09/18	3	68.53	14	69.17	68.90	-11	16,263	-0.07%
2020/09/17	18	68.08	6	68.87	68.00	12	16,280	0.07%
2020/09/16	9	69.72	73	69.21	69.20	-64	16,266	-0.39%
2020/09/15	35	69.14	70	68.43	68.70	-35	16,187	-0.22%
2020/09/14	3	64.50	21	64.60	65.40	-18	16,305	-0.11%
2020/09/11	17	62.17	49	62.13	62.20	-32	16,451	-0.19%
2020/09/10	19	63.69	4	63.95	63.20	15	16,575	0.09%
2020/09/09	37	63.48	3	63.53	64.40	34	16,862	0.20%
2020/09/08	19	63.95	7	64.33	64.00	12	17,180	0.07%
2020/09/07	40	64.55	8	65.25	64.00	32	17,740	0.18%
2020/09/04	12	64.77	6	65.62	67.00	6	18,605	0.03%
2020/09/03	54	66.77	25	67.57	66.10	29	19,085	0.15%
2020/09/02	16	67.13	15	67.44	67.40	1	18,943	0.01%
2020/09/01	11	65.94	39	67.18	68.00	-28	18,918	-0.15%
2020/08/31	10	64.14	0	0.00	63.80	10	18,645	0.05%
2020/08/28	38	64.34	11	63.99	63.80	27	18,598	0.15%
2020/08/27	31	66.76	20	67.94	66.60	11	18,462	0.06%
2020/08/26	15	66.86	4	67.03	66.30	11	18,586	0.06%
2020/08/25	15	67.02	7.1	67.45	67.50	8	18,694	0.04%
2020/08/24	35	67.64	14	67.04	66.30	21	18,625	0.11%
2020/08/21	30	69.69	15	69.60	68.90	15	18,469	0.08%
2020/08/20	39	72.35	27	70.13	69.80	12	18,355	0.07%
2020/08/19	23	78.36	18	81.04	77.50	5	18,230	0.03%
2020/08/18	8	80.43	19	80.87	80.20	-11	18,173	-0.06%
2020/08/17	16	78.72	44	78.98	79.00	-28	18,069	-0.15%
2020/08/14	85	76.43	71	77.87	77.20	14	17,719	0.08%
2020/08/13	84	81.88	42	81.80	77.90	42	16,916	0.25%
2020/08/12	46	85.43	36	85.49	86.20	10	16,110	0.06%
2020/08/11	22	84.18	16	83.74	82.50	6	15,567	0.04%
2020/08/10	1	81.60	4	83.20	82.60	-3	15,235	-0.02%
2020/08/07	3	81.17	12	81.91	80.70	-9	15,084	-0.06%
2020/08/06	13	83.02	15.1	83.07	83.00	-2.1	14,933	-0.01%
2020/08/05	16	81.88	15	81.87	81.70	1	14,694	0.01%
2020/08/04	15	79.97	17	79.44	77.50	-2	14,364	-0.01%
2020/08/03	15	77.50	13	77.85	76.00	2	14,091	0.01%
2020/07/31	11	75.40	9	75.88	77.40	2	14,018	0.01%
2020/07/30	9	74.60	13	74.78	75.80	-4	13,762	-0.03%
2020/07/29	20	73.02	18	72.13	72.70	2	13,464	0.01%
2020/07/28	9	72.23	22	72.49	72.80	-13	13,322	-0.10%
2020/07/27	1.1	69.86	3	69.90	69.50	-1.9	13,023	-0.01%
2020/07/24	6.1	71.59	7	70.06	69.80	-0.9	13,044	-0.01%
2020/07/23	2	69.80	16	70.01	70.70	-14	12,884	-0.11%
2020/07/22	9	69.53	7	69.76	70.50	2	12,980	0.02%
2020/07/21	15	68.45	13	68.85	69.10	2	12,911	0.02%
2020/07/20	3	64.77	0	0.00	65.20	3	12,644	0.02%
2020/07/17	4	65.05	8	66.00	64.70	-4	12,639	-0.03%
2020/07/16	4	67.30	5	66.22	67.20	-1	12,594	-0.01%
2020/07/15	3	66.03	27	68.15	64.90	-24	12,503	-0.19%
2020/07/14	5	67.52	1	67.80	67.70	4	12,380	0.03%
2020/07/13	11	68.88	6	67.78	68.00	5	12,348	0.04%
2020/07/10	25	67.90	3	68.33	67.10	22	12,452	0.18%
2020/07/09	16	73.65	15	74.03	71.00	1	12,414	0.01%
2020/07/08	2	73.35	2	73.40	73.90	0	12,229	0.00%
2020/07/07	10	72.10	11	71.77	72.00	-1	12,119	-0.01%
2020/07/06	13	72.68	13	72.99	73.00	0	12,037	0.00%
2020/07/03	15	73.36	17	72.52	71.50	-2	11,982	-0.02%
2020/07/02	6	72.28	4	71.85	72.90	2	11,879	0.02%
2020/07/01	24	73.19	27	72.09	72.50	-3	11,799	-0.03%
2020/06/30	32	71.03	30	71.85	70.30	2	11,524	0.02%
2020/06/29	11	68.40	35	66.90	67.70	-24	11,088	-0.22%
2020/06/24	1	65.10	4	65.43	65.70	-3	10,727	-0.03%
2020/06/23	6	64.23	12	63.82	65.20	-6	10,740	-0.06%
2020/06/22	17	65.78	22	65.66	64.70	-5	10,613	-0.05%
2020/06/19	15	65.32	42	64.72	65.50	-27	10,362	-0.26%
2020/06/18	14	61.72	152	60.53	62.60	-138	9,793	-1.41%	大賣/鉅額交易
2020/06/17	55	61.09	13	61.02	60.60	42	9,542	0.44%
2020/06/16	24	61.08	16	61.76	61.00	8	9,437	0.08%
2020/06/15	104	61.54	18	61.56	61.10	86	9,162	0.94%	大買/
2020/06/12	55	64.17	44	63.67	62.50	11	8,859	0.12%
2020/06/11	62	62.51	80	63.43	65.00	-18	8,373	-0.21%
2020/06/10	80	57.13	156	58.51	59.70	-76	7,388	-1.03%	大賣/
2020/06/09	2	53.90	17	54.00	54.30	-15	6,884	-0.22%
2020/06/08	32	54.70	52	54.75	52.80	-20	6,868	-0.29%
2020/06/05	0	0.00	5	53.12	52.90	-5	6,718	-0.07%
2020/06/04	1	52.80	8	52.58	52.60	-7	6,721	-0.10%
2020/06/03	13	52.97	6	53.25	52.60	7	6,738	0.10%
2020/06/02	36	52.71	19	53.70	52.50	17	6,632	0.26%
2020/06/01	15	49.56	28	50.13	51.20	-13	6,401	-0.20%
2020/05/29	6	48.19	25	47.73	48.15	-19	6,224	-0.31%
2020/05/28	15	46.72	3	46.60	46.70	12	6,153	0.20%
2020/05/27	6	47.03	3	46.73	46.30	3	6,158	0.05%
2020/05/26	3	46.40	0	0.00	46.40	3	6,110	0.05%
2020/05/25	21	44.95	2	44.95	45.00	19	6,057	0.31%
2020/05/22	4	46.71	0	0.00	46.40	4	6,026	0.07%
2020/05/21	13	47.34	0	0.00	47.35	13	6,228	0.21%
2020/05/20	7	47.56	3	46.92	46.95	4	6,325	0.06%
2020/05/19	3	48.13	0	0.00	48.00	3	6,382	0.05%
2020/05/18	7	48.46	4	49.18	47.90	3	6,374	0.05%
2020/05/15	3	50.60	0	0.00	50.70	3	6,410	0.05%
2020/05/14	1	52.00	3	52.30	51.00	-2	6,493	-0.03%
2020/05/13	1	53.00	0	0.00	53.10	1	6,489	0.02%
2020/05/11	23	54.13	25	54.11	54.70	-2	6,782	-0.03%
2020/05/08	2	53.20	1	52.90	53.30	1	6,864	0.01%
2020/05/07	6	52.98	18	52.82	52.20	-12	6,934	-0.17%
2020/05/06	1	51.60	10	52.20	51.60	-9	7,080	-0.13%
2020/05/05	10	51.20	0	0.00	51.60	10	7,198	0.14%
2020/05/04	2	51.60	4	52.43	52.60	-2	7,160	-0.03%
2020/04/30	11	51.64	14	52.29	52.80	-3	7,118	-0.04%
2020/04/29	10	50.50	13	51.23	51.00	-3	7,048	-0.04%
2020/04/28	1	50.30	4	50.13	50.00	-3	6,974	-0.04%
2020/04/27	12	50.66	7	50.21	50.40	5	6,979	0.07%
2020/04/24	2	49.05	39	50.23	50.90	-37	6,799	-0.54%
2020/04/23	3	48.12	3	48.40	47.95	0	6,681	0.00%
2020/04/22	3	46.82	63	47.65	48.70	-60	6,628	-0.91%
2020/04/21	5	47.75	4	48.28	47.15	1	6,560	0.02%
2020/04/20	4	48.29	9	48.41	48.00	-5	6,501	-0.08%
2020/04/17	12	47.99	14	48.20	47.25	-2	6,484	-0.03%
2020/04/16	5	47.98	4	47.51	48.25	1	6,393	0.02%
2020/04/15	31	48.34	24	48.54	47.60	7	6,372	0.11%
2020/04/14	3	45.90	12	45.64	47.45	-9	6,214	-0.14%
2020/04/13	15	44.03	1	43.25	43.15	14	6,099	0.23%
2020/04/10	5	42.85	10	42.72	43.70	-5	6,161	-0.08%
2020/04/09	1	42.70	6	43.36	42.95	-5	6,191	-0.08%
2020/04/08	1	43.90	2	43.90	43.90	-1	6,190	-0.02%
2020/04/07	1	43.60	1	44.00	44.30	0	6,123	0.00%
2020/04/06	2	42.75	3	42.20	42.20	-1	6,030	-0.02%
2020/04/01	2	41.35	5	41.67	41.70	-3	5,971	-0.05%
2020/03/31	3	40.53	2	40.33	40.45	1	5,882	0.02%
2020/03/30	21	37.04	39	37.96	38.30	-18	5,801	-0.31%
2020/03/27	71	37.96	11	37.75	36.75	60	5,793	1.04%
2020/03/26	1	35.60	3	35.85	36.50	-2	5,722	-0.03%
2020/03/25	1	36.25	5	35.66	35.60	-4	5,689	-0.07%
2020/03/24	1	31.90	3	33.23	33.85	-2	5,720	-0.03%
2020/03/23	9	31.34	2	31.83	31.10	7	5,890	0.12%
2020/03/20	6	32.80	10	32.95	33.40	-4	6,019	-0.07%
2020/03/19	26	31.05	5	32.19	31.05	21	5,957	0.35%
2020/03/18	11	35.37	10	35.50	34.50	1	5,950	0.02%
2020/03/17	26	35.77	3	36.50	35.20	23	6,035	0.38%
2020/03/16	11	40.57	0	0.00	39.00	11	6,167	0.18%
2020/03/13	3	40.17	5	40.86	42.75	-2	6,130	-0.03%
2020/03/12	3	44.33	0	0.00	44.15	3	6,072	0.05%
2020/03/11	1	48.60	1	50.00	48.95	0	6,103	0.00%
2020/03/10	1	49.20	3	48.25	49.60	-2	6,198	-0.03%
2020/03/09	35	51.60	25	49.90	49.20	10	6,206	0.16%
2020/03/06	1	52.70	20	52.94	52.70	-19	6,156	-0.31%
2020/03/05	23	52.67	10	53.10	52.50	13	6,247	0.21%
2020/03/04	26	52.20	25	52.84	52.70	1	6,363	0.02%
2020/03/03	10	53.72	5	53.58	52.60	5	6,535	0.08%
2020/03/02	2	52.55	0	0.00	52.80	2	6,924	0.03%
2020/02/27	10	52.30	4	51.98	51.60	6	6,949	0.09%
2020/02/26	9	53.40	5	53.06	52.60	4	6,936	0.06%
2020/02/25	24	54.65	7	55.11	54.30	17	6,965	0.24%
2020/02/24	11	55.43	14	56.10	55.80	-3	6,912	-0.04%
2020/02/21	12	54.60	21	55.01	54.20	-9	6,832	-0.13%
2020/02/20	9	54.34	6	54.30	54.10	3	7,202	0.04%
2020/02/19	7	53.40	6	53.20	53.70	1	7,179	0.01%
2020/02/18	2	52.65	3	52.57	52.40	-1	7,190	-0.01%
2020/02/17	0	0.00	7	53.80	54.20	-7	7,103	-0.10%
2020/02/14	0	0.00	3	53.33	53.00	-3	7,021	-0.04%
2020/02/13	3	53.13	2	53.10	53.00	1	7,030	0.01%
2020/02/12	9	52.97	28	53.06	52.70	-19	6,933	-0.27%
2020/02/11	0	0.00	4	50.30	51.20	-4	6,750	-0.06%
2020/02/10	5	49.70	0	0.00	48.75	5	6,657	0.08%
2020/02/07	48	51.19	37	51.50	50.20	11	6,601	0.17%
2020/02/06	0	0.00	3	49.52	51.30	-3	6,432	-0.05%
2020/02/05	10	47.20	12	46.67	46.65	-2	6,383	-0.03%
2020/02/04	3	47.03	2	47.00	47.20	1	6,436	0.02%
2020/02/03	5	44.26	10	44.85	45.75	-5	6,517	-0.08%
2020/01/31	1	45.30	0	0.00	47.00	1	6,613	0.02%
2020/01/30	1	46.70	1	45.55	45.55	0	6,898	0.00%
2020/01/20	1	50.10	0	0.00	50.60	1	7,056	0.01%
2020/01/16	0	0.00	1	48.95	48.90	-1	7,378	-0.01%
2020/01/13	10	49.75	1	50.00	49.65	9	7,794	0.12%
2020/01/08	1	47.60	0	0.00	47.95	1	8,495	0.01%
2020/01/07	1	48.30	2	47.90	47.95	-1	8,524	-0.01%
2020/01/06	6	49.50	5	49.59	49.10	1	8,494	0.01%
2020/01/03	1	50.60	2	50.80	51.00	-1	8,427	-0.01%
2020/01/02	11	51.28	0.3	52.00	51.50	10.7	8,399	0.13%
2019/12/31	6	52.12	0	0.00	51.80	6	8,375	0.07%
2019/12/30	1	52.00	0	0.00	51.90	1	8,395	0.01%
2019/12/26	3	51.83	0	0.00	51.50	3	8,452	0.04%
2019/12/25	1	51.40	3	51.80	51.90	-2	8,516	-0.02%
2019/12/24	5	51.96	2	51.80	51.80	3	8,553	0.04%
2019/12/23	8	52.41	1	51.60	52.20	7	8,517	0.08%
2019/12/20	4	53.43	0	0.00	53.30	4	8,486	0.05%
2019/12/19	6	53.03	2	54.15	54.10	4	8,595	0.05%
2019/12/18	11	55.38	5	56.30	54.40	6	8,588	0.07%
2019/12/17	5.1	55.50	16	55.72	56.00	-10.9	8,552	-0.13%
2019/12/16	0	0.00	1	54.20	53.90	-1	8,580	-0.01%
2019/12/13	2	54.40	2	54.35	54.40	0	8,806	0.00%
2019/12/12	1	55.70	3	55.60	55.00	-2	9,032	-0.02%
2019/12/11	2	55.15	5	54.90	54.70	-3	9,316	-0.03%
2019/12/10	1	53.70	0	0.00	53.40	1	9,089	0.01%
2019/12/09	2	53.70	14	54.36	53.60	-12	9,208	-0.13%
2019/12/06	2	54.50	7	54.07	54.30	-5	9,375	-0.05%
2019/12/05	0.3	54.00	4	53.98	54.00	-3.7	9,346	-0.04%
2019/12/03	1	51.60	1	51.20	51.80	0	9,329	0.00%
2019/12/02	2	50.85	9	50.94	51.40	-7	9,286	-0.08%
2019/11/29	5	53.36	17	53.24	53.10	-12	9,220	-0.13%
2019/11/28	11	53.75	8	54.14	53.50	3	9,071	0.03%
2019/11/27	8	54.04	16	53.15	54.00	-8	8,916	-0.09%
2019/11/26	5	50.62	0	0.00	50.40	5	8,457	0.06%
2019/11/25	1	49.55	1	49.85	49.70	0	8,368	0.00%
2019/11/22	2	51.35	2	51.60	50.50	0	8,329	0.00%
2019/11/21	6	52.08	4	51.58	52.40	2	8,236	0.02%
2019/11/20	9	51.52	13	51.35	50.90	-4	8,143	-0.05%
2019/11/19	34	51.46	51	51.42	50.70	-17	7,953	-0.21%
2019/11/18	5	48.54	9	48.51	49.10	-4	7,476	-0.05%
2019/11/15	1	48.40	29.1	48.06	48.40	-28.1	7,428	-0.38%
2019/11/14	7	47.07	0	0.00	46.80	7	7,373	0.09%
2019/11/13	1	46.85	10	47.58	48.00	-9	7,338	-0.12%
2019/11/12	1	46.25	14	47.45	47.50	-13	7,295	-0.18%
2019/11/11	3	46.43	2	46.75	46.25	1	7,237	0.01%
2019/11/08	24	46.70	11	46.35	46.60	13	7,202	0.18%
2019/11/07	3	47.50	1	47.50	47.50	2	7,151	0.03%
2019/11/06	4	47.65	33	47.89	48.00	-29	7,089	-0.41%
2019/11/05	5	48.34	1	48.15	48.00	4	7,037	0.06%
2019/11/04	23	48.91	3	48.98	48.65	20	7,028	0.28%
2019/11/01	2	48.20	21	48.49	48.90	-19	6,960	-0.27%
2019/10/31	7	48.13	64	48.10	48.25	-57	6,930	-0.82%
2019/10/30	19	48.10	240	48.05	47.80	-221	6,857	-3.22%	大賣/鉅額交易
2019/10/29	78	48.83	18	48.60	48.80	60	6,787	0.88%
2019/10/28	42	48.42	14.6	48.35	48.40	27.5	6,693	0.41%
2019/10/25	175	48.89	18	48.92	49.30	157	6,506	2.41%	大買/鉅額交易
2019/10/24	2.4	47.89	3	47.85	47.90	-0.6	6,327	-0.01%
2019/10/23	3	47.30	18	47.20	47.30	-15	6,254	-0.24%
2019/10/22	28.3	47.02	35	47.04	47.10	-6.7	6,156	-0.11%
2019/10/21	2.5	46.07	18	46.00	46.20	-15.5	5,978	-0.26%
2019/10/18	1	45.70	3	45.72	45.45	-2	5,877	-0.03%
2019/10/17	45.4	45.25	65.5	44.99	45.50	-20.2	5,737	-0.35%
2019/10/16	2	44.00	31	43.93	44.15	-29	5,387	-0.54%
2019/10/15	2	41.50	4	41.73	41.85	-2	5,208	-0.04%
2019/10/14	2	40.85	1	41.25	41.20	1	5,262	0.02%
2019/10/09	1	39.90	2	39.90	39.85	-1	5,209	-0.02%
2019/10/08	2	40.38	2	40.45	40.35	0	5,197	0.00%
2019/10/07	3	41.33	0	0.00	41.00	3	5,198	0.06%
2019/10/04	31	41.00	0	0.00	40.85	31	5,159	0.60%
2019/10/02	2	40.98	0	0.00	41.45	2	5,109	0.04%
2019/10/01	10	41.02	3	40.93	41.20	7	5,084	0.14%
2019/09/27	7	42.34	2	43.90	41.90	5	5,013	0.10%
2019/09/26	5	43.40	0	0.00	43.30	5	4,921	0.10%
2019/09/25	0	0.00	8	43.30	43.20	-8	4,941	-0.16%
2019/09/24	11	43.53	3	43.92	43.00	8	4,951	0.16%
2019/09/23	2	44.40	10	44.83	44.65	-8	4,820	-0.17%
2019/09/20	17	44.92	10	44.57	44.75	7	4,749	0.15%
2019/09/19	13	44.97	14	45.50	45.65	-1	4,597	-0.02%
2019/09/18	32	45.93	12	45.71	45.75	20	4,439	0.45%
2019/09/17	23	45.34	15	45.32	45.40	8	4,183	0.19%
2019/09/16	10	44.42	21	44.66	45.20	-11	3,920	-0.28%
2019/09/12	9	42.21	16	42.29	42.15	-7	3,511	-0.20%
2019/09/11	3	42.32	4	42.18	42.05	-1	3,488	-0.03%
2019/09/10	14	42.68	6	42.45	41.40	8	3,321	0.24%
2019/09/09	12	41.78	13	41.75	41.70	-1	3,118	-0.03%
2019/09/06	1	41.00	4	41.28	41.25	-3	3,022	-0.10%
2019/09/05	0	0.00	1	40.00	39.90	-1	2,886	-0.03%
2019/09/04	2	39.53	0	0.00	39.45	2	2,883	0.07%
2019/09/03	0	0.00	6	39.63	39.50	-6	2,917	-0.21%
2019/09/02	10	39.15	2	39.30	39.15	8	2,882	0.28%
2019/08/30	2	39.38	8	39.19	39.05	-6	2,878	-0.21%
2019/08/29	0	0.00	1	37.95	37.85	-1	2,846	-0.04%
2019/08/28	0	0.00	1	37.70	37.70	-1	2,847	-0.04%
2019/08/27	1	38.50	2	38.48	37.85	-1	2,833	-0.04%
2019/08/23	2	37.60	0	0.00	37.65	2	2,821	0.07%
2019/08/22	1	37.45	0	0.00	37.50	1	2,823	0.04%
2019/08/21	2	37.60	0	0.00	37.20	2	2,807	0.07%
2019/08/19	3	38.32	0	0.00	38.10	3	2,706	0.11%
2019/08/14	3	38.77	0	0.00	38.50	3	2,682	0.11%
2019/08/13	1	38.30	2	38.15	38.40	-1	2,692	-0.04%
2019/08/12	1	38.15	0	0.00	38.60	1	2,728	0.04%
2019/08/08	4	37.56	0	0.00	38.00	4	2,750	0.15%
2019/08/02	4	38.86	0	0.00	39.00	4	2,862	0.14%
2019/07/31	1	38.65	11	38.67	39.85	-10	2,992	-0.33%
2019/07/30	19	39.97	6	40.16	39.30	13	2,961	0.44%
2019/07/29	2	43.03	0	0.00	42.85	2	2,792	0.07%
2019/07/26	0	0.00	2	43.55	43.60	-2	2,789	-0.07%
2019/07/25	10	43.00	9	43.16	43.45	1	2,815	0.04%
2019/07/24	0	0.00	3	42.48	42.45	-3	2,887	-0.10%
2019/07/23	5	41.98	7	42.30	41.80	-2	2,935	-0.07%
2019/07/22	1	41.60	2	42.00	41.60	-1	3,038	-0.03%
2019/07/19	2	41.70	0	0.00	41.55	2	3,312	0.06%
2019/07/17	2	42.00	1	42.40	42.35	1	3,486	0.03%
2019/07/16	3	42.55	4	41.95	42.65	-1	3,523	-0.03%
2019/07/12	5	40.40	0	0.00	40.55	5	4,255	0.12%
2019/07/11	0	0.00	1	41.20	40.75	-1	4,576	-0.02%
2019/07/10	1	40.30	0	0.00	40.55	1	4,564	0.02%
2019/07/09	1	40.65	1	40.55	40.45	0	4,560	0.00%
2019/07/08	1	40.65	8	40.73	40.70	-7	4,568	-0.15%
2019/07/05	16	41.40	0	0.00	41.50	16	4,601	0.35%
2019/07/04	3	41.10	4	41.14	41.40	-1	4,616	-0.02%
2019/07/01	0.5	40.55	1	40.70	40.55	-0.5	4,955	-0.01%
2019/06/27	0	0.00	1	39.60	39.55	-1	4,968	-0.02%
2019/06/26	1	39.45	0	0.00	39.20	1	5,018	0.02%
2019/06/25	1	39.75	0	0.00	39.60	1	5,012	0.02%
2019/06/24	0	0.00	1	40.50	40.25	-1	5,065	-0.02%
2019/06/20	2	40.65	1	41.30	41.30	1	5,067	0.02%
2019/06/19	1	40.50	7	41.10	40.65	-6	5,066	-0.12%
2019/06/17	2	41.43	2	41.33	40.80	0	5,115	0.00%
2019/06/11	2	40.58	0	0.00	40.30	2	5,115	0.04%
2019/06/06	0	0.00	1	40.00	39.85	-1	5,065	-0.02%
2019/06/05	2	40.28	2	40.43	40.05	0	5,062	0.00%
2019/06/04	1	39.60	0	0.00	39.35	1	5,054	0.02%
2019/05/31	0	0.00	6	39.66	39.60	-6	5,089	-0.12%
2019/05/30	0	0.00	2	39.85	39.50	-2	5,077	-0.04%
2019/05/23	0	0.00	1	38.15	38.50	-1	5,114	-0.02%
2019/05/22	2	39.38	0	0.00	39.00	2	5,140	0.04%
2019/05/21	1	38.25	42	38.33	39.40	-41	5,193	-0.79%
2019/05/20	5	38.30	1	38.20	38.30	4	5,362	0.07%
2019/05/17	0	0.00	5	39.71	38.80	-5	5,404	-0.09%
2019/05/16	2	39.93	10	39.55	39.40	-8	5,380	-0.15%
2019/05/15	7	40.42	1	40.50	40.60	6	5,386	0.11%
2019/05/14	10	39.65	0	0.00	39.80	10	5,360	0.19%
2019/05/13	4	39.69	1	39.80	39.90	3	5,335	0.06%
2019/05/10	4	40.94	2	41.15	40.70	2	5,261	0.04%
2019/05/09	17	41.69	4	41.75	41.50	13	5,200	0.25%
2019/05/08	21	42.87	3	42.42	42.35	18	5,119	0.35%
2019/05/07	16	44.29	0	0.00	44.10	16	5,002	0.32%
2019/05/06	20	44.23	1	44.85	44.20	19	4,999	0.38%
2019/05/03	2	45.70	2	45.60	45.65	0	5,010	0.00%
2019/05/02	6	45.33	1	45.35	45.35	5	4,974	0.10%
2019/04/30	2	44.50	7	44.97	46.60	-5	4,917	-0.10%
2019/04/29	5	45.50	2	45.20	45.20	3	4,760	0.06%
2019/04/26	5	46.88	2	46.48	46.55	3	4,680	0.06%
2019/04/25	24	48.08	3	46.98	46.95	21	4,559	0.46%
2019/04/24	7	50.97	8	50.98	50.60	-1	4,262	-0.02%
2019/04/23	6	50.17	14	49.88	51.40	-8	4,141	-0.19%
2019/04/22	18	50.83	0	0.00	50.90	18	4,052	0.44%
2019/04/19	14	53.07	4	53.83	52.30	10	3,967	0.25%
2019/04/18	11	51.92	41	52.56	52.90	-30	3,686	-0.81%
2019/04/17	0	0.00	28	49.78	50.60	-28	3,166	-0.88%
2019/04/16	1	45.20	3	45.63	46.00	-2	2,877	-0.07%
2019/04/15	1	44.60	1	44.55	44.70	0	2,905	0.00%
2019/04/12	3	44.75	1	44.40	44.40	2	2,918	0.07%
2019/04/11	1	45.40	0	0.00	44.50	1	2,942	0.03%
2019/04/09	13	46.27	3	46.65	45.75	10	2,871	0.35%
2019/04/08	18	49.44	25	48.87	48.45	-7	2,808	-0.25%
2019/04/03	0	0.00	16	46.29	47.25	-16	2,703	-0.59%
2019/04/02	3	44.77	2	45.25	44.70	1	2,546	0.04%
2019/04/01	4	45.13	16	44.87	44.70	-12	2,545	-0.47%
2019/03/29	6	44.90	17	44.85	45.10	-11	2,505	-0.44%
2019/03/27	15	44.33	32	43.87	43.50	-17	2,508	-0.68%
2019/03/26	0	0.00	5	43.66	43.80	-5	2,456	-0.20%
2019/03/25	2	42.65	2	43.15	42.65	0	2,421	0.00%
2019/03/22	0	0.00	10	43.40	43.45	-10	2,417	-0.41%
2019/03/20	2	43.38	0	0.00	43.55	2	2,474	0.08%
2019/03/19	10	42.70	1	42.00	42.65	9	2,650	0.34%
2019/03/18	3	41.72	3	41.80	42.00	0	2,716	0.00%
2019/03/15	0	0.00	1	41.40	41.25	-1	2,781	-0.04%
2019/03/14	3	41.18	0	0.00	41.10	3	2,886	0.10%
2019/03/13	1	41.50	0	0.00	41.25	1	2,970	0.03%
2019/03/12	1	41.80	0	0.00	41.60	1	3,020	0.03%
2019/03/11	0	0.00	1	41.70	41.30	-1	3,118	-0.03%
2019/03/08	11	41.01	1	41.20	41.00	10	3,236	0.31%
2019/03/07	2	41.60	1	42.00	41.50	1	3,309	0.03%
2019/03/06	2	42.33	12	42.30	42.30	-10	3,336	-0.30%
2019/03/04	2	41.90	0	0.00	42.00	2	3,385	0.06%
2019/02/27	1	42.65	40	42.55	42.45	-39	3,379	-1.15%
2019/02/20	2	43.33	0	0.00	43.45	2	3,498	0.06%
2019/02/19	19	43.69	4	43.49	43.15	15	3,520	0.43%
2019/02/18	0	0.00	7	46.75	46.40	-7	3,369	-0.21%
2019/02/15	0	0.00	3	45.68	45.50	-3	3,306	-0.09%
2019/02/14	5	46.10	1	46.10	45.50	4	3,305	0.12%
2019/02/13	1	45.45	2	45.25	45.15	-1	3,264	-0.03%
2019/02/12	1	44.95	0	0.00	44.95	1	3,258	0.03%
2019/02/11	0	0.00	1	43.90	44.10	-1	3,245	-0.03%
2019/01/30	5	44.32	0	0.00	44.10	5	3,246	0.15%
2019/01/29	0	0.00	2	43.95	44.15	-2	3,244	-0.06%
2019/01/28	1	44.10	0	0.00	43.75	1	3,245	0.03%
2019/01/25	15	44.25	15	43.82	44.00	0	3,277	0.00%
2019/01/24	11	43.70	0	0.00	44.20	11	3,246	0.34%
2019/01/23	1	41.80	6	41.95	42.25	-5	3,197	-0.16%
2019/01/18	1	41.70	4	42.25	42.10	-3	3,253	-0.09%
2019/01/17	1	41.70	0	0.00	41.50	1	3,268	0.03%
2019/01/10	0	0.00	1	41.95	42.00	-1	3,247	-0.03%
2019/01/09	1	42.85	5	42.98	42.65	-4	3,235	-0.12%
2019/01/08	5	43.18	1	42.95	42.75	4	3,216	0.12%
2019/01/07	3	43.30	3	43.15	43.60	0	3,175	0.00%
2019/01/04	2	40.50	0	0.00	40.70	2	3,153	0.06%
2019/01/03	2	42.08	0	0.00	41.80	2	3,205	0.06%
2019/01/02	21	43.78	19	43.34	43.30	2	3,194	0.06%
2018/12/27	7	44.00	3	43.62	43.15	4	3,309	0.12%
2018/12/26	2	44.50	0	0.00	43.30	2	3,280	0.06%
2018/12/25	1	45.50	4	45.78	45.55	-3	3,257	-0.09%
2018/12/24	19	46.16	4	46.35	46.45	15	3,351	0.45%
2018/12/22	0	0.00	1	45.10	45.30	-1	3,413	-0.03%
2018/12/20	5	44.69	6	45.07	43.90	-1	3,499	-0.03%
2018/12/19	2	46.93	4	46.05	45.85	-2	3,503	-0.06%
2018/12/18	3	46.80	5	46.78	46.65	-2	3,541	-0.06%
2018/12/17	3	46.98	4	46.86	46.60	-1	3,607	-0.03%
2018/12/14	23	47.17	0	0.00	47.00	23	3,898	0.59%
2018/12/13	0	0.00	9	47.67	47.90	-9	3,935	-0.23%
2018/12/12	82	50.62	72	48.06	47.55	10	4,138	0.24%
2018/12/11	1	46.30	7	47.99	49.50	-6	4,085	-0.15%
2018/12/10	4	46.31	4	45.64	45.60	0	3,999	0.00%
2018/12/07	12	48.52	1	49.00	48.40	11	3,917	0.28%
2018/12/06	2	46.05	3	46.40	47.00	-1	3,817	-0.03%
2018/12/05	6	47.33	1	47.15	47.70	5	3,731	0.13%
2018/12/04	0	0.00	16	47.86	47.70	-16	3,687	-0.43%
2018/12/03	13	47.10	7	46.64	47.10	6	3,597	0.17%
2018/11/30	0	0.00	2	45.00	45.00	-2	3,481	-0.06%
2018/11/29	3	43.32	9	43.53	43.50	-6	3,399	-0.18%
2018/11/28	2	42.18	1	42.60	42.55	1	3,356	0.03%
2018/11/27	2	41.73	2	41.98	42.20	0	3,334	0.00%
2018/11/26	2	41.20	0	0.00	41.10	2	3,295	0.06%
2018/11/23	0	0.00	1	41.00	41.00	-1	3,287	-0.03%
2018/11/22	3	42.00	0	0.00	42.00	3	3,284	0.09%
2018/11/21	1	43.50	0	0.00	43.60	1	3,266	0.03%
2018/11/20	4	45.40	1	45.30	44.80	3	3,232	0.09%
2018/11/16	5	44.04	7	43.39	44.50	-2	3,103	-0.06%
2018/11/15	0	0.00	3	41.47	41.80	-3	3,033	-0.10%
2018/11/13	16	39.37	14	39.60	40.00	2	3,032	0.07%
2018/11/12	2	41.15	0	0.00	40.95	2	3,020	0.07%
2018/11/09	1	40.90	0	0.00	41.05	1	3,030	0.03%
2018/11/08	1	41.95	1	42.00	41.70	0	3,046	0.00%
2018/11/07	4	41.70	2	42.00	41.70	2	3,059	0.07%
2018/11/06	2	41.33	0	0.00	41.35	2	3,103	0.06%
2018/11/02	20	41.37	3	42.07	42.80	17	3,093	0.55%
2018/11/01	1	40.30	2	41.05	41.05	-1	3,054	-0.03%
2018/10/31	2	39.95	2	40.40	40.45	0	3,041	0.00%
2018/10/29	0.1	39.50	0	0.00	39.20	0.1	3,038	0.00%
2018/10/26	2.2	39.53	15	39.41	39.95	-12.8	3,105	-0.41%
2018/10/25	27	40.99	1	41.40	40.65	26	3,101	0.84%
2018/10/24	1.1	43.22	1	42.40	42.90	0.1	3,111	0.00%
2018/10/23	15	44.40	0	0.00	43.55	15	3,173	0.47%
2018/10/22	20	43.79	0	0.00	44.45	20	3,195	0.63%
2018/10/19	7	42.81	0	0.00	43.55	7	3,191	0.22%
2018/10/18	0	0.00	2	44.20	43.85	-2	3,207	-0.06%
2018/10/17	11	45.15	1	46.50	44.60	10	3,217	0.31%
2018/10/16	1	44.40	1	45.80	44.25	0	3,205	0.00%
2018/10/12	14	43.46	9	43.67	43.50	5	3,200	0.16%
2018/10/11	6	42.69	1	42.90	42.60	5	3,196	0.16%
2018/10/09	1	47.30	2	48.10	47.30	-1	3,181	-0.03%
2018/10/08	7	47.86	4	48.00	48.05	3	3,176	0.09%
2018/10/05	10	48.41	11	48.91	48.35	-1	3,190	-0.03%
2018/10/04	2	52.40	0	0.00	52.20	2	3,106	0.06%
2018/10/03	1	52.30	5	52.50	52.20	-4	3,098	-0.13%
2018/10/02	12	54.18	1	53.60	53.20	11	3,079	0.36%
2018/10/01	2	54.40	2	54.25	54.60	0	2,989	0.00%
2018/09/28	7	52.84	0	0.00	52.00	7	2,940	0.24%
2018/09/27	12	54.03	4	53.53	53.30	8	2,888	0.28%
2018/09/26	1	54.10	0	0.00	53.70	1	2,826	0.04%
2018/09/25	10	55.90	20	55.08	55.10	-10	2,801	-0.36%
2018/09/20	13	58.48	5	57.72	56.10	8	2,679	0.30%
2018/09/19	1	56.10	0	0.00	55.70	1	2,379	0.04%
2018/09/18	14.1	55.32	23	55.38	55.70	-8.9	2,297	-0.39%
2018/09/17	3	53.60	12	52.58	53.90	-9	2,058	-0.44%
2018/09/14	0	0.00	1	49.15	49.40	-1	1,905	-0.05%
2018/09/12	1	47.90	1	47.60	47.85	0	1,949	0.00%
2018/09/10	1	46.60	0	0.00	46.95	1	2,012	0.05%
2018/09/07	1	48.00	6	48.83	48.00	-5	2,031	-0.25%
2018/09/04	1	50.30	0	0.00	50.00	1	2,070	0.05%
2018/08/30	0	0.00	6	49.28	49.40	-6	2,191	-0.27%
2018/08/29	0	0.00	1	49.15	48.80	-1	2,216	-0.05%
2018/08/28	1	48.30	2	48.93	48.95	-1	2,246	-0.04%
2018/08/27	0	0.00	2	47.70	47.75	-2	2,259	-0.09%
2018/08/24	1	47.40	0	0.00	47.10	1	2,293	0.04%
2018/08/23	1	47.50	1	47.85	47.80	0	2,337	0.00%
2018/08/22	1	47.85	0	0.00	47.35	1	2,458	0.04%
2018/08/21	7	47.41	1	47.85	47.60	6	2,538	0.24%
2018/08/20	6	47.33	2	47.55	47.00	4	2,737	0.15%
2018/08/17	3	49.25	0	0.00	48.90	3	2,698	0.11%
2018/08/16	3	49.12	0	0.00	49.10	3	2,697	0.11%
2018/08/15	5	50.10	2	50.30	49.70	3	2,705	0.11%
2018/08/14	3	49.15	3	49.57	49.70	0	2,748	0.00%
2018/08/13	12	50.61	12	50.86	50.30	0	2,743	0.00%
2018/08/08	0	0.00	1	52.90	52.80	-1	2,711	-0.04%
2018/08/07	1	53.00	0	0.00	52.80	1	2,732	0.04%
2018/08/06	3	52.30	2	52.20	52.30	1	2,746	0.04%
2018/08/03	4	52.58	3	52.57	52.50	1	2,807	0.04%
2018/08/02	15	52.30	0	0.00	51.90	15	2,798	0.54%
2018/07/31	1	55.00	0	0.00	55.00	1	2,811	0.04%
2018/07/30	1	56.60	4	56.55	56.30	-3	2,768	-0.11%
2018/07/27	5	55.46	1	56.00	56.00	4	2,683	0.15%
2018/07/25	6	54.90	0	0.00	54.30	6	2,642	0.23%
2018/07/24	0	0.00	3	54.80	54.80	-3	2,612	-0.11%
2018/07/23	3	53.20	0	0.00	53.20	3	2,593	0.12%
2018/07/20	0	0.00	4	53.90	53.80	-4	2,614	-0.15%
2018/07/19	0	0.00	20	54.70	54.20	-20	2,633	-0.76%
2018/07/17	4	54.00	5	54.64	53.60	-1	2,612	-0.04%
2018/07/16	0	0.00	1	53.10	53.20	-1	2,555	-0.04%
2018/07/13	3	53.70	5	53.42	53.80	-2	2,548	-0.08%
2018/07/12	4	51.58	0	0.00	51.80	4	2,519	0.16%
2018/07/10	5	51.92	1	51.90	52.20	4	2,514	0.16%
2018/07/09	1	51.50	2	51.70	51.50	-1	2,516	-0.04%
2018/07/06	3	50.77	3	51.40	51.00	0	2,515	0.00%
2018/07/05	8	51.25	10	50.60	51.40	-2	2,487	-0.08%
2018/07/02	21	51.61	0	0.00	51.40	21	2,483	0.85%
2018/06/27	6	51.90	0	0.00	51.80	6	2,501	0.24%
2018/06/26	5	52.20	10	51.78	53.30	-5	2,492	-0.20%
2018/06/25	2	53.80	20	53.75	53.00	-18	2,486	-0.72%
2018/06/22	0	0.00	5	55.70	55.30	-5	2,467	-0.20%
2018/06/21	20	57.15	2	56.50	56.50	18	2,467	0.73%
2018/06/20	1	57.30	2	57.30	57.20	-1	2,440	-0.04%
2018/06/19	0	0.00	5	54.82	55.20	-5	2,414	-0.21%
2018/06/15	0	0.00	2	55.60	55.00	-2	2,431	-0.08%
2018/06/14	10	55.73	0	0.00	55.60	10	2,422	0.41%
2018/06/13	4	56.63	10	56.04	55.70	-6	2,473	-0.24%
2018/06/12	10	57.15	0	0.00	56.40	10	2,522	0.40%
2018/06/11	2	57.40	0	0.00	57.70	2	2,603	0.08%
2018/06/08	3	58.03	0	0.00	57.80	3	2,846	0.11%
2018/06/07	8	59.74	2	58.90	59.00	6	2,888	0.21%
2018/06/06	1	59.50	0	0.00	59.00	1	3,147	0.03%
2018/06/05	7	59.40	1	59.80	58.70	6	3,322	0.18%
2018/06/04	3	58.73	2	59.40	58.80	1	3,278	0.03%
2018/05/31	11	58.12	5	57.86	57.50	6	3,234	0.19%
2018/05/30	24	60.64	10	60.30	58.50	14	3,228	0.43%
2018/05/29	24	59.70	8	59.45	59.60	16	3,124	0.51%
2018/05/28	14	58.73	25	59.71	60.00	-11	3,067	-0.36%
2018/05/25	4	55.60	0	0.00	55.70	4	2,870	0.14%
2018/05/23	1	56.00	1	55.90	55.50	0	2,931	0.00%
2018/05/22	135	56.00	139	56.93	56.60	-4	2,916	-0.14%	大買/大賣/
2018/05/21	0	0.00	5	55.70	55.60	-5	2,864	-0.17%
2018/05/16	7	55.14	4	54.85	54.80	3	2,876	0.10%
2018/05/15	0	0.00	15	55.84	55.50	-15	2,902	-0.52%
2018/05/14	0	0.00	1	55.40	56.60	-1	2,943	-0.03%
2018/05/11	6	56.22	9	56.50	55.70	-3	2,958	-0.10%
2018/05/10	0	0.00	4	54.45	54.20	-4	2,906	-0.14%
2018/05/09	4	54.03	2	54.00	54.10	2	2,922	0.07%
2018/05/08	3	55.00	9	53.52	55.30	-6	2,959	-0.20%
2018/05/02	1	50.50	1	50.80	50.30	0	3,022	0.00%
2018/04/30	1	49.15	4	49.30	49.10	-3	3,059	-0.10%
2018/04/27	4	49.49	0	0.00	49.40	4	3,059	0.13%
2018/04/26	4	48.91	15	50.43	49.00	-11	3,070	-0.36%
2018/04/25	90	50.34	73	50.77	50.40	17	3,064	0.55%
2018/04/24	1	50.00	1	50.00	50.10	0	3,060	0.00%
2018/04/23	2	53.60	1	52.80	52.60	1	3,080	0.03%
2018/04/20	0	0.00	1	53.70	54.10	-1	3,108	-0.03%
2018/04/19	2	54.40	12	54.39	54.30	-10	3,135	-0.32%
2018/04/18	1	53.30	0	0.00	53.20	1	3,149	0.03%
2018/04/13	6	53.37	3	53.33	53.10	3	3,345	0.09%
2018/04/11	15	54.41	14	54.24	54.00	1	3,420	0.03%
2018/04/10	4	54.20	8	55.19	54.00	-4	3,455	-0.12%
2018/04/09	0	0.00	7	55.17	55.00	-7	3,452	-0.20%
2018/04/03	3	53.80	2	54.10	54.30	1	3,478	0.03%
2018/04/02	4	55.05	0	0.00	54.60	4	3,484	0.11%
2018/03/31	5	57.02	0	0.00	55.80	5	3,507	0.14%
2018/03/30	5	55.90	11	56.19	56.20	-6	3,658	-0.16%
2018/03/29	6	56.17	5	56.30	55.80	1	3,714	0.03%
2018/03/28	1	56.00	1	56.00	56.00	0	3,722	0.00%
2018/03/27	2	55.60	1	55.60	55.60	1	3,708	0.03%
2018/03/26	4	54.48	0	0.00	54.30	4	3,724	0.11%
2018/03/23	0	0.00	2	54.60	54.10	-2	3,765	-0.05%
2018/03/21	6	57.07	3	57.20	56.80	3	3,781	0.08%
2018/03/20	0	0.00	1	56.00	56.40	-1	3,774	-0.03%
2018/03/19	3	57.00	0	0.00	57.30	3	3,837	0.08%
2018/03/16	2	56.50	0	0.00	56.10	2	3,883	0.05%
2018/03/15	30	56.83	28	57.38	57.70	2	3,907	0.05%
2018/03/14	101	55.23	114	56.68	57.10	-13	3,863	-0.34%	大買/大賣/
2018/03/13	13	55.44	4	55.33	54.30	9	3,681	0.24%
2018/03/12	43	55.12	15	55.21	54.80	28	3,709	0.75%
2018/03/09	7	53.80	23	53.96	55.00	-16	3,552	-0.45%
2018/03/07	2	49.90	0	0.00	49.75	2	3,795	0.05%
2018/03/06	5	50.14	5	50.10	50.20	0	3,825	0.00%
2018/03/05	20.2	50.00	0	0.00	49.50	20.2	3,854	0.52%
2018/03/02	0	0.00	1	51.60	52.10	-1	3,849	-0.03%
2018/03/01	3	51.43	0	0.00	51.70	3	3,840	0.08%
2018/02/26	0.2	50.90	1	51.00	50.90	-0.8	3,916	-0.02%
2018/02/23	0	0.00	22	51.26	51.30	-22	3,969	-0.55%
2018/02/22	0	0.00	6	49.58	49.55	-6	3,993	-0.15%
2018/02/21	1	48.35	0	0.00	49.10	1	4,013	0.02%
2018/02/12	5	46.94	0	0.00	46.90	5	4,002	0.12%
2018/02/09	7	45.84	0	0.00	46.65	7	4,011	0.17%
2018/02/08	1	47.95	0	0.00	47.65	1	4,013	0.02%
2018/02/07	1	48.30	13	48.66	48.60	-12	4,031	-0.30%
2018/02/06	7	46.60	2	46.08	46.05	5	4,040	0.12%
2018/02/05	20	48.35	0	0.00	49.80	20	3,986	0.50%
2018/02/02	2	49.93	0	0.00	49.85	2	3,972	0.05%
2018/02/01	0.2	50.30	1	50.90	50.10	-0.8	3,970	-0.02%
2018/01/31	7	51.06	0	0.00	50.40	7	3,969	0.18%
2018/01/30	5	51.02	4	49.93	52.40	1	3,977	0.03%
2018/01/25	5	53.50	2	53.00	53.00	3	3,926	0.08%
2018/01/24	5	53.50	6	53.20	53.50	-1	3,999	-0.03%
2018/01/23	0	0.00	3	52.43	52.30	-3	4,094	-0.07%
2018/01/22	0	0.00	2	52.50	52.30	-2	4,118	-0.05%
2018/01/19	1	52.10	1	52.30	52.10	0	4,146	0.00%
2018/01/18	0	0.00	8	52.58	52.60	-8	4,144	-0.19%
2018/01/17	1	51.90	0	0.00	51.90	1	4,129	0.02%
2018/01/15	1	50.80	0.2	52.00	51.30	0.8	4,079	0.02%
2018/01/12	0	0.00	10	50.70	50.90	-10	4,089	-0.24%
2018/01/11	12	49.80	0	0.00	49.80	12	4,086	0.29%
2018/01/10	2	50.05	0	0.00	50.60	2	4,192	0.05%
2018/01/09	10	52.38	0	0.00	51.70	10	4,129	0.24%
2018/01/08	3	54.03	0	0.00	54.00	3	4,071	0.07%
2018/01/05	6	55.60	0	0.00	55.50	6	4,063	0.15%
2018/01/04	0	0.00	0.2	56.40	56.40	-0.2	4,033	0.00%
2018/01/03	2	55.10	0	0.00	55.40	2	4,027	0.05%
2018/01/02	1	54.60	2	55.00	54.80	-1	4,018	-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-汐止券商分點個股進出
元大-汐止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-汐止 券商分點個股進出 元大-汐止 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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析