景碩 (3189)-永豐金-敦北券商分點個股進出

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
95.8
漲跌
--
漲幅
0.00%
成交量
1,813張
產業
上市半導體類股
1382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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/05/14	0	95.80	0	0.00	95.80	0	2,858	0.00%
2024/05/13	0	94.90	3	94.60	95.80	-3	2,866	-0.10%
2024/05/10	0	93.90	0	0.00	94.20	0	2,892	0.00%
2024/05/08	3	94.80	1	95.60	95.50	2	2,934	0.07%
2024/05/07	1	94.10	0	0.00	94.50	1	3,208	0.03%
2024/05/06	1	94.70	0	0.00	94.80	1	3,233	0.03%
2024/05/03	1	95.50	0	0.00	95.40	1	3,252	0.03%
2024/04/30	0	95.23	0	0.00	95.30	0	3,273	0.00%
2024/04/26	0.1	97.10	0	0.00	97.00	0.1	3,299	0.00%
2024/04/22	1	94.00	0	0.00	94.50	1	3,319	0.03%
2024/04/19	0.2	95.09	0.4	94.74	94.00	-0.2	3,302	-0.01%
2024/04/18	0.1	96.50	0	0.00	95.80	0.1	3,262	0.00%
2024/04/17	1	97.00	0	0.00	97.50	1	3,248	0.03%
2024/04/16	0.2	96.23	0	0.00	96.00	0.2	3,277	0.01%
2024/04/15	0.1	97.39	1	97.10	97.20	-0.9	3,263	-0.03%
2024/04/12	1	98.04	0	0.00	97.80	1	3,248	0.03%
2024/04/09	0.1	100.50	0	0.00	101.00	0.1	3,217	0.00%
2024/04/08	0	0.00	1	101.00	101.00	-1	3,226	-0.03%
2024/04/03	5	102.10	5	103.00	102.00	0	3,206	0.00%
2024/04/02	1	103.00	1	103.00	103.00	0	3,189	0.00%
2024/04/01	3	101.33	1	101.00	101.50	2	3,171	0.06%
2024/03/26	0.1	99.80	1	100.50	99.70	-0.9	3,197	-0.03%
2024/03/25	1	102.00	1	102.50	101.00	0	3,265	0.00%
2024/03/21	0	0.00	1	102.00	101.50	-1	3,434	-0.03%
2024/03/20	0	0.00	0.6	102.00	103.00	-0.6	3,478	-0.02%
2024/03/19	1	99.60	1	99.60	99.30	0	3,381	0.00%
2024/03/18	2	98.25	8	97.79	98.00	-6	3,289	-0.18%
2024/03/15	1.3	92.29	0	0.00	92.10	1.3	3,205	0.04%
2024/03/14	1.1	94.80	0	0.00	94.40	1.1	3,154	0.03%
2024/03/13	0.1	96.30	0	0.00	94.80	0.1	3,147	0.00%
2024/03/12	1	96.71	0	0.00	96.70	1	3,150	0.03%
2024/03/11	0	0.00	0	98.50	98.20	0	3,156	0.00%
2024/03/08	0	97.20	3	97.60	97.00	-3	3,218	-0.09%
2024/03/07	4.1	93.87	1	94.00	93.80	3.1	3,206	0.10%
2024/03/06	0.5	95.73	2.2	95.17	95.10	-1.7	3,222	-0.05%
2024/03/05	1.1	96.14	0	0.00	96.20	1.1	3,234	0.03%
2024/03/01	0.2	97.90	2	97.70	96.90	-1.8	3,278	-0.05%
2024/02/29	2	96.70	0	0.00	96.70	2	3,317	0.06%
2024/02/27	0.2	97.16	0	0.00	96.20	0.2	3,302	0.01%
2024/02/26	0.1	99.90	0	0.00	99.20	0.1	3,266	0.00%
2024/02/23	1.3	99.84	0	0.00	98.80	1.3	3,289	0.04%
2024/02/21	0	101.75	0	0.00	101.50	0	3,360	0.00%
2024/02/20	4	102.50	0	0.00	102.00	4	3,383	0.12%
2024/02/19	2	105.00	2	105.00	104.00	0	3,367	0.00%
2024/02/15	0	0.00	0	101.50	101.00	0	3,344	0.00%
2024/02/05	0	0.00	1	102.00	101.00	-1	3,353	-0.03%
2024/02/02	0	0.00	2	101.50	102.50	-2	3,370	-0.06%
2024/02/01	0	0.00	0	99.80	100.50	0	3,348	0.00%
2024/01/31	1	101.50	2	101.75	100.50	-1	3,349	-0.03%
2024/01/30	1	106.50	4	104.00	103.50	-3	3,341	-0.09%
2024/01/29	0	0.00	1	102.00	101.50	-1	3,102	-0.03%
2024/01/26	4	100.25	1	100.00	100.00	3	3,122	0.10%
2024/01/25	0	0.00	1	101.00	101.00	-1	3,144	-0.03%
2024/01/24	2	100.75	0	0.00	100.50	2	3,168	0.06%
2024/01/23	5	101.80	4	101.25	101.50	1	3,285	0.03%
2024/01/22	1	100.00	15	99.42	100.00	-14	3,233	-0.43%
2024/01/19	0.1	97.70	13	98.14	98.40	-13	3,225	-0.40%
2024/01/17	1	97.10	0	0.00	96.00	1	3,291	0.03%
2024/01/16	0.1	96.80	0	0.00	97.90	0.1	3,285	0.00%
2024/01/15	0	96.90	1	97.30	97.10	-1	3,278	-0.03%
2024/01/12	1	96.00	0	0.00	95.70	1	3,286	0.03%
2024/01/11	0	96.80	0	0.00	96.20	0	3,289	0.00%
2024/01/10	3	96.60	0	0.00	96.40	3	3,311	0.09%
2024/01/09	0	98.87	1	98.90	98.60	-1	3,279	-0.03%
2024/01/08	1	98.40	0	0.00	97.80	1	3,279	0.03%
2024/01/04	1	96.70	1	97.50	97.70	0	3,316	0.00%
2024/01/03	3	97.90	0	0.00	97.80	3	3,327	0.09%
2024/01/02	5	98.78	0	0.00	98.20	5	3,316	0.15%
2023/12/29	3	99.04	0	0.00	99.70	3	3,300	0.09%
2023/12/28	0	99.90	0	0.00	99.50	0	3,302	0.00%
2023/12/27	7	99.63	1	100.00	99.60	6	3,320	0.18%
2023/12/26	1	100.00	3	100.50	100.50	-2	3,327	-0.06%
2023/12/25	2.1	99.47	0	0.00	100.00	2.1	3,355	0.06%
2023/12/22	3.1	99.22	0	0.00	99.10	3.1	3,356	0.09%
2023/12/21	7	100.09	0	0.00	99.60	7	3,369	0.21%
2023/12/20	0	0.00	1	98.30	98.70	-1	3,275	-0.03%
2023/12/19	1	96.74	0.2	97.20	98.30	0.8	3,213	0.03%
2023/12/18	0.1	99.17	2	98.10	97.70	-1.9	3,130	-0.06%
2023/12/15	0.2	101.81	0	0.00	101.50	0.2	3,048	0.01%
2023/12/13	2	102.25	0	0.00	102.00	2	2,959	0.07%
2023/12/12	0	104.00	0	0.00	103.50	0	3,017	0.00%
2023/12/06	1	102.50	1	102.00	101.50	0	3,040	0.00%
2023/12/05	2	104.50	2	102.75	104.50	0	2,998	0.00%
2023/12/04	0	0.00	2.1	100.05	102.50	-2.1	2,940	-0.07%
2023/12/01	0.1	100.00	0	0.00	100.50	0.1	2,932	0.00%
2023/11/30	2	98.40	1	98.10	98.90	1	2,907	0.03%
2023/11/29	0	0.00	0	99.20	99.30	0	2,894	0.00%
2023/11/27	2	97.50	2	98.70	96.40	0	2,838	0.00%
2023/11/24	1	97.10	1.2	96.90	97.70	-0.2	2,792	-0.01%
2023/11/22	0	0.00	10	97.14	96.80	-10	2,807	-0.36%
2023/11/21	11	98.83	0	0.00	98.40	11	2,789	0.39%
2023/11/17	0	97.00	0	0.00	96.50	0	2,715	0.00%
2023/11/16	0.1	96.50	0	0.00	96.80	0.1	2,681	0.00%
2023/11/15	1	96.00	0	0.00	96.20	1	2,676	0.04%
2023/11/13	1	95.80	0.3	95.40	95.60	0.7	2,651	0.02%
2023/11/10	5	93.14	0	0.00	92.90	5	2,632	0.19%
2023/11/07	1	96.30	0	0.00	95.50	1	2,646	0.04%
2023/11/06	1	97.60	2	97.30	97.80	-1	2,627	-0.04%
2023/11/03	0	0.00	1	97.00	98.70	-1	2,610	-0.04%
2023/11/01	2	96.00	0	0.00	96.00	2	2,564	0.08%
2023/10/31	4	95.60	3.8	95.66	94.80	0.2	2,548	0.01%
2023/10/30	2	94.50	0	0.00	94.20	2	2,556	0.08%
2023/10/26	4	94.86	3	95.73	96.20	1	2,731	0.04%
2023/10/25	2.5	99.54	1	100.50	97.70	1.5	2,717	0.06%
2023/10/24	0	100.50	0	0.00	99.90	0	2,780	0.00%
2023/10/23	0.1	102.00	0	0.00	101.00	0.1	2,819	0.00%
2023/10/20	0	101.00	0	0.00	101.00	0	2,879	0.00%
2023/10/17	1	102.50	0	0.00	102.00	1	3,050	0.03%
2023/10/16	6	101.50	2	102.00	101.50	4	3,354	0.12%
2023/10/13	0	103.67	0	0.00	103.00	0	3,733	0.00%
2023/10/11	1	105.00	0	0.00	105.00	1	3,821	0.03%
2023/10/06	0	108.00	0	0.00	107.50	0	3,975	0.00%
2023/10/05	0	0.00	0.7	108.00	108.50	-0.7	4,096	-0.02%
2023/10/04	2	107.50	2	106.01	107.00	0	4,141	0.00%
2023/10/03	5	106.80	5	107.10	106.50	0	4,150	0.00%
2023/10/02	2	108.00	2	108.50	108.00	0	4,173	0.00%
2023/09/28	0	108.50	0	0.00	108.50	0	4,182	0.00%
2023/09/26	0	0.00	1.1	106.05	105.50	-1.1	4,207	-0.03%
2023/09/22	3	109.50	0	0.00	109.50	3	4,227	0.07%
2023/09/21	2	110.25	0	0.00	110.50	2	4,203	0.05%
2023/09/20	11	110.68	1	110.50	110.50	10	4,210	0.24%
2023/09/19	1	113.00	3	113.50	113.00	-2	4,184	-0.05%
2023/09/18	2	113.50	13	113.54	113.50	-11	4,212	-0.26%
2023/09/15	41	112.77	23	112.91	113.50	18	4,225	0.43%
2023/09/14	4	111.88	4	111.75	111.50	0	4,173	0.00%
2023/09/13	1.1	110.05	0	0.00	110.00	1.1	4,150	0.03%
2023/09/12	0	0.00	5	108.40	109.50	-5	4,155	-0.12%
2023/09/11	1	109.00	1	109.00	108.50	0	4,186	0.00%
2023/09/08	0	0.00	0.2	109.00	108.50	-0.2	4,233	0.00%
2023/09/07	0	0.00	1	108.00	108.50	-1	4,262	-0.02%
2023/09/06	1.2	110.63	0	0.00	110.00	1.2	4,251	0.03%
2023/09/04	1	108.00	1.1	108.42	108.50	-0.1	4,288	0.00%
2023/09/01	1	107.00	3	107.17	107.00	-2	4,337	-0.05%
2023/08/28	1	102.00	0	0.00	102.50	1	4,584	0.02%
2023/08/25	0	102.50	0	0.00	101.50	0	4,632	0.00%
2023/08/23	2	102.50	0	0.00	103.00	2	4,823	0.04%
2023/08/22	1	102.50	1	102.50	102.50	0	4,965	0.00%
2023/08/21	5	102.00	5	102.50	102.00	0	5,160	0.00%
2023/08/18	0	0.00	1	102.00	103.00	-1	5,180	-0.02%
2023/08/17	0	102.17	0.5	102.50	103.00	-0.5	5,219	-0.01%
2023/08/16	6	101.58	5	102.00	102.50	1	5,227	0.02%
2023/08/14	0.4	101.95	0	101.50	101.00	0.3	5,294	0.01%
2023/08/11	2.3	105.50	2	105.00	105.50	0.3	5,265	0.01%
2023/08/10	0.3	105.00	0	0.00	104.50	0.3	5,294	0.01%
2023/08/09	4	106.75	2	107.00	107.00	2	5,297	0.04%
2023/08/08	4	105.50	0	0.00	106.00	4	5,285	0.08%
2023/08/07	1	106.50	1.1	107.52	107.50	-0.1	5,304	0.00%
2023/08/04	8	107.69	5	108.50	108.50	3	5,292	0.06%
2023/08/02	0.1	108.86	2	110.50	108.50	-1.9	5,317	-0.03%
2023/08/01	2.1	108.48	44	108.43	107.00	-41.9	5,279	-0.79%
2023/07/31	11	105.77	5	104.30	103.50	6	5,192	0.12%
2023/07/28	15	106.13	12	107.25	106.50	3	5,139	0.06%
2023/07/27	16.1	106.97	12	106.58	106.50	4	5,160	0.08%
2023/07/26	2	110.00	35	110.50	109.00	-33	5,209	-0.63%
2023/07/25	1	112.00	0	0.00	110.00	1	5,305	0.02%
2023/07/21	0.1	110.00	1	110.00	110.00	-0.9	5,361	-0.02%
2023/07/20	12	113.33	4	114.25	112.50	8	5,399	0.15%
2023/07/19	31.1	116.45	29.2	116.99	113.50	1.9	5,363	0.03%
2023/07/18	37	116.41	14	116.00	120.50	23	5,106	0.45%
2023/07/14	26.1	112.29	16	111.75	111.50	10.1	4,833	0.21%
2023/07/13	3.2	110.59	3.1	110.85	110.00	0.2	4,768	0.00%
2023/07/12	3.3	113.65	2	113.50	113.50	1.3	4,617	0.03%
2023/07/11	3	116.00	0	0.00	115.50	3	4,515	0.07%
2023/07/07	1	114.50	1	115.97	115.50	0	4,487	0.00%
2023/07/06	0	0.00	1.5	116.83	117.00	-1.5	4,488	-0.03%
2023/07/05	1.4	118.21	0	0.00	117.00	1.4	4,484	0.03%
2023/07/03	1	117.00	1	117.00	117.00	0	4,518	0.00%
2023/06/29	1	114.00	0	0.00	115.00	1	4,603	0.02%
2023/06/28	0	113.00	0	0.00	112.00	0	4,609	0.00%
2023/06/27	2	115.49	0	0.00	113.50	2	4,635	0.04%
2023/06/20	0	0.00	0.3	115.42	116.50	-0.3	4,878	-0.01%
2023/06/16	1.4	115.04	0	0.00	115.00	1.4	5,101	0.03%
2023/06/15	3	117.00	2	118.00	116.50	1	5,109	0.02%
2023/06/14	2.7	116.02	3	116.83	117.00	-0.3	5,097	-0.01%
2023/06/13	0.1	115.00	1	114.50	115.00	-0.9	5,123	-0.02%
2023/06/09	11	111.41	1	111.50	112.00	10	5,216	0.19%
2023/06/07	1.1	115.18	1	116.00	116.00	0.1	5,260	0.00%
2023/06/06	4.1	118.61	8	117.50	117.50	-3.9	5,269	-0.07%
2023/06/05	5.1	119.98	1	117.00	119.00	4.1	5,305	0.08%
2023/06/02	5	118.80	9	118.56	118.00	-4	5,298	-0.08%
2023/06/01	0	0.00	2	115.75	116.50	-2	5,261	-0.04%
2023/05/31	15.1	116.01	0	0.00	116.50	15.1	5,425	0.28%
2023/05/30	1.1	116.95	0	0.00	115.50	1.1	5,456	0.02%
2023/05/29	4	118.25	3	116.00	116.00	1	5,453	0.02%
2023/05/26	4	115.13	6	115.58	115.50	-2	5,331	-0.04%
2023/05/25	7	113.21	6	114.82	112.00	1	5,240	0.02%
2023/05/23	3	112.67	4	112.63	112.50	-1	5,155	-0.02%
2023/05/19	0.1	111.00	0	0.00	110.50	0.1	5,241	0.00%
2023/05/17	0	108.50	11	109.50	109.50	-11	5,421	-0.20%
2023/05/16	0	108.50	20	109.00	108.00	-20	5,506	-0.36%
2023/05/15	1	107.00	0	0.00	106.50	1	5,544	0.02%
2023/05/09	1	111.01	1	111.00	111.00	0	5,678	0.00%
2023/05/08	3	111.50	0	0.00	111.00	3	5,818	0.05%
2023/05/05	0	0.00	1	109.00	109.50	-1	5,843	-0.02%
2023/05/03	1	107.00	2	107.25	107.00	-1	6,126	-0.02%
2023/05/02	9	107.67	0	0.00	106.50	9	6,160	0.15%
2023/04/28	0	0.00	27	110.00	110.50	-27	6,142	-0.44%
2023/04/26	0	0.00	1	108.00	109.50	-1	6,040	-0.02%
2023/04/25	8	107.25	0	0.00	104.50	8	6,022	0.13%
2023/04/21	1	107.50	0	0.00	107.50	1	5,962	0.02%
2023/04/20	20.1	108.01	1	107.50	107.50	19.1	5,966	0.32%
2023/04/19	3.1	110.59	2	108.50	108.50	1.1	6,045	0.02%
2023/04/18	2.1	113.02	1	113.50	112.50	1.1	6,016	0.02%
2023/04/17	22	113.45	0	113.00	113.50	22	6,085	0.36%
2023/04/14	0.1	114.02	0	0.00	113.50	0.1	6,137	0.00%
2023/04/12	0	0.00	2	114.75	115.00	-2	6,195	-0.03%
2023/04/11	1.1	115.05	0	0.00	115.50	1.1	6,252	0.02%
2023/04/07	2	114.25	1	114.50	114.00	1	6,313	0.02%
2023/04/06	0	0.00	10	115.00	116.00	-10	6,292	-0.16%
2023/03/31	1	117.00	0	0.00	116.00	1	6,397	0.02%
2023/03/30	0	0.00	2	117.00	116.00	-2	6,554	-0.03%
2023/03/29	1	114.00	1	113.51	114.00	0	6,798	0.00%
2023/03/28	1.1	114.91	1	114.50	113.00	0.1	7,272	0.00%
2023/03/27	0	0.00	12	116.33	115.50	-12	7,392	-0.16%
2023/03/24	28	118.75	17.2	119.93	117.00	10.8	7,644	0.14%
2023/03/23	5	117.50	8	118.13	119.00	-3	7,473	-0.04%
2023/03/22	1.1	117.96	14	118.93	117.50	-12.9	7,466	-0.17%
2023/03/21	12	116.79	0	0.00	117.00	12	7,428	0.16%
2023/03/20	0	0.00	2	117.00	116.00	-2	7,431	-0.03%
2023/03/16	3.5	114.64	1	115.50	113.50	2.5	7,892	0.03%
2023/03/15	7	115.07	2	115.50	115.00	5	8,401	0.06%
2023/03/14	1	113.50	2.1	113.50	113.50	-1.1	8,566	-0.01%
2023/03/13	1.1	111.02	2.1	111.55	114.00	-1	8,944	-0.01%
2023/03/09	2	116.50	1	118.00	115.50	1	9,511	0.01%
2023/03/08	0.1	116.00	4	116.50	116.50	-3.9	9,555	-0.04%
2023/03/07	4	115.63	1	115.50	115.50	3	9,625	0.03%
2023/03/06	1	118.00	13	118.23	118.00	-12	9,665	-0.12%
2023/03/02	7.1	112.85	13.3	112.74	113.00	-6.2	9,703	-0.06%
2023/03/01	5	111.50	9	110.28	111.50	-4	9,719	-0.04%
2023/02/24	0	109.50	0	0.00	108.50	0	9,782	0.00%
2023/02/23	0	0.00	0	110.50	110.50	0	9,857	0.00%
2023/02/22	4	109.25	0	0.00	108.50	4	10,099	0.04%
2023/02/21	8	111.50	14	110.50	111.00	-6	10,281	-0.06%
2023/02/20	6	109.17	6.1	109.34	109.00	0	10,426	0.00%
2023/02/17	6	109.50	0	110.50	110.00	6	10,640	0.06%
2023/02/16	3.1	111.50	4	111.50	111.50	-0.9	10,961	-0.01%
2023/02/15	2.1	108.98	1	110.00	111.50	1.1	11,501	0.01%
2023/02/14	2.3	108.43	0	0.00	109.00	2.3	11,654	0.02%
2023/02/13	2.1	105.02	1	105.50	105.00	1.1	12,340	0.01%
2023/02/10	1.2	107.61	1	107.00	107.00	0.2	12,731	0.00%
2023/02/09	1.1	109.09	0	0.00	109.00	1.1	12,945	0.01%
2023/02/08	2	110.25	1	110.00	110.00	1	13,163	0.01%
2023/02/07	2	109.50	0	0.00	109.50	2	13,350	0.01%
2023/02/03	2	116.50	2.5	116.04	115.00	-0.5	13,644	0.00%
2023/02/02	3	118.67	1	118.50	119.00	2	13,761	0.01%
2023/02/01	1	116.00	0	0.00	117.00	1	13,847	0.01%
2023/01/31	1	111.00	0	0.00	112.50	1	13,907	0.01%
2023/01/30	0	0.00	10	110.00	111.50	-10	14,327	-0.07%
2023/01/17	1.1	107.48	3	107.67	108.00	-2	14,615	-0.01%
2023/01/13	4	107.50	2	105.50	105.50	2	15,301	0.01%
2023/01/11	0	0.00	2	107.00	107.00	-2	15,764	-0.01%
2023/01/06	2	104.00	0	0.00	106.50	2	16,673	0.01%
2023/01/05	1	102.50	1	102.50	102.50	0	16,733	0.00%
2023/01/04	5	103.30	4	103.00	103.00	1	16,804	0.01%
2022/12/30	5	105.30	6	105.83	104.50	-1	17,066	-0.01%
2022/12/29	0.1	105.50	0	0.00	106.00	0.1	17,146	0.00%
2022/12/27	0	0.00	3	107.67	107.50	-3	17,562	-0.02%
2022/12/26	1	106.50	1	106.00	106.00	0	17,621	0.00%
2022/12/23	2	107.25	3	106.50	107.00	-1	17,780	-0.01%
2022/12/22	6	105.92	6.1	105.66	107.00	-0.1	17,871	0.00%
2022/12/21	18.2	104.85	14	105.18	106.50	4.2	17,832	0.02%
2022/12/20	31	107.85	30.6	108.96	109.50	0.4	17,695	0.00%
2022/12/19	6	112.17	5	111.50	112.00	1	17,412	0.01%
2022/12/16	3.5	113.57	1	112.50	112.00	2.5	17,414	0.01%
2022/12/15	0	0.00	1	117.50	118.00	-1	17,256	-0.01%
2022/12/14	0	0.00	1	116.00	116.50	-1	17,352	-0.01%
2022/12/13	4	117.12	2	114.50	115.00	2	17,372	0.01%
2022/12/12	6.1	116.16	0	117.00	117.00	6.1	17,320	0.04%
2022/12/09	4.1	117.91	13	118.38	117.50	-8.9	17,309	-0.05%
2022/12/08	45.1	119.64	47	119.28	120.00	-1.9	17,160	-0.01%
2022/12/07	26.3	124.16	30	124.88	121.50	-3.7	17,051	-0.02%
2022/12/06	52.5	136.11	53	137.58	134.50	-0.5	16,598	0.00%
2022/12/05	46	137.83	41.1	138.82	138.50	4.9	16,437	0.03%
2022/12/02	12	132.08	4	131.63	133.00	8	16,119	0.05%
2022/12/01	8.1	129.40	40.1	128.51	130.50	-32	16,148	-0.20%
2022/11/30	10.1	122.45	12	121.29	122.50	-1.9	15,750	-0.01%
2022/11/29	1	121.00	0	0.00	121.00	1	15,778	0.01%
2022/11/28	12	121.54	4	121.00	122.00	8	15,889	0.05%
2022/11/25	20	120.98	4	120.50	120.50	16	16,141	0.10%
2022/11/24	1	119.50	1	119.50	120.00	0	15,990	0.00%
2022/11/23	1	119.00	0	0.00	117.50	1	15,932	0.01%
2022/11/22	15	117.47	3	117.83	118.00	12	15,953	0.08%
2022/11/21	5	117.00	1	117.50	117.00	4	15,944	0.03%
2022/11/18	2	117.25	4	117.63	116.00	-2	15,912	-0.01%
2022/11/17	0.1	119.00	0	0.00	120.00	0.1	15,766	0.00%
2022/11/16	2	121.75	21.1	122.02	121.50	-19.1	15,764	-0.12%
2022/11/15	23.3	120.71	22	119.23	121.50	1.3	15,744	0.01%
2022/11/14	57.1	119.73	32	119.75	119.00	25.1	15,626	0.16%
2022/11/11	11	121.27	28	120.52	119.50	-17	15,359	-0.11%
2022/11/10	44.1	112.18	25	112.72	113.00	19.1	14,764	0.13%
2022/11/09	22	112.64	37	111.78	113.50	-15	14,573	-0.10%
2022/11/08	8	106.81	3	106.51	106.50	5	14,070	0.04%
2022/11/07	7.1	103.08	18	104.39	104.00	-10.9	13,845	-0.08%
2022/11/04	5.1	104.70	7	104.43	105.00	-2	13,717	-0.01%
2022/11/03	5.1	106.30	1	105.50	106.50	4.1	13,615	0.03%
2022/11/02	3.1	107.84	13	107.85	107.50	-9.9	13,553	-0.07%
2022/11/01	33	104.92	10	105.70	105.00	23	13,357	0.17%
2022/10/31	10	104.10	6	105.00	104.50	4	13,314	0.03%
2022/10/28	1.1	104.95	3	104.67	103.50	-1.9	13,372	-0.01%
2022/10/27	12	102.71	17	103.21	104.00	-5	13,498	-0.04%
2022/10/26	43	103.26	45	101.18	101.50	-2	13,425	-0.01%
2022/10/25	20.2	104.23	20	103.70	104.50	0.2	13,090	0.00%
2022/10/24	15	106.03	10	104.85	102.50	5	12,999	0.04%
2022/10/21	4.2	100.64	4	101.75	100.00	0.2	12,968	0.00%
2022/10/20	8.2	99.90	4	99.88	100.50	4.2	13,114	0.03%
2022/10/19	5	103.60	5	104.10	102.00	0	13,204	0.00%
2022/10/18	13.1	102.43	25	104.44	102.50	-11.9	13,000	-0.09%
2022/10/17	19.1	98.35	4	100.38	103.50	15.1	12,646	0.12%
2022/10/14	17	97.91	17.1	97.80	99.50	-0.1	12,567	0.00%
2022/10/12	2	93.70	4	94.95	95.30	-2	12,686	-0.02%
2022/10/11	6	94.10	6	94.90	92.50	0	12,786	0.00%
2022/10/07	6	101.92	3	101.67	100.50	3	12,896	0.02%
2022/10/06	2	99.70	3	100.33	100.50	-1	12,854	-0.01%
2022/10/05	1	97.60	12	100.21	99.00	-11	12,920	-0.09%
2022/10/04	16	99.04	20	98.16	99.90	-4	12,821	-0.03%
2022/10/03	11	93.22	2	93.85	94.40	9	12,678	0.07%
2022/09/30	1	90.00	11	87.20	93.00	-10	12,805	-0.08%
2022/09/29	10	91.90	20	90.40	90.30	-10	12,880	-0.08%
2022/09/28	1	94.60	4	94.50	92.00	-3	12,806	-0.02%
2022/09/27	0	0.00	4	94.20	96.70	-4	12,851	-0.03%
2022/09/26	4.5	95.08	3	94.70	92.60	1.5	12,840	0.01%
2022/09/23	25.3	99.87	1	98.00	98.00	24.3	12,910	0.19%
2022/09/22	1	100.00	4	101.00	100.00	-3	12,866	-0.02%
2022/09/21	8	103.94	2	103.24	103.00	6	12,833	0.05%
2022/09/20	4	103.88	4	104.50	105.00	0	12,853	0.00%
2022/09/19	2	106.25	3	106.67	105.50	-1	12,941	-0.01%
2022/09/16	3.5	106.36	0	0.00	105.50	3.5	13,033	0.03%
2022/09/15	2	109.25	1	110.50	108.00	1	13,263	0.01%
2022/09/14	4	108.88	4	107.25	109.50	0	13,373	0.00%
2022/09/13	7	111.71	13	113.85	111.50	-6	13,424	-0.04%
2022/09/12	2	113.50	7	115.21	114.00	-5	13,462	-0.04%
2022/09/08	5	111.70	9	111.28	111.50	-4	13,670	-0.03%
2022/09/07	29.1	108.69	20	107.98	108.50	9.1	13,949	0.07%
2022/09/06	2	111.75	2	113.25	112.00	0	14,099	0.00%
2022/09/05	2	112.50	2	113.75	111.50	0	14,128	0.00%
2022/09/02	4.1	112.01	6	112.17	111.50	-1.9	14,070	-0.01%
2022/09/01	9	113.50	9	112.61	111.50	0	13,951	0.00%
2022/08/31	2	122.50	1	124.00	123.00	1	13,744	0.01%
2022/08/30	3	122.67	2	122.25	122.50	1	13,797	0.01%
2022/08/29	9	121.11	4.3	121.12	121.50	4.7	13,856	0.03%
2022/08/26	3.1	129.13	12.1	129.16	127.00	-9	13,872	-0.06%
2022/08/25	2	128.50	1	128.00	129.00	1	13,911	0.01%
2022/08/24	8	126.56	8	126.50	125.50	0	14,102	0.00%
2022/08/23	5	129.90	6	129.25	128.50	-1	14,148	-0.01%
2022/08/22	6	138.08	4	138.75	136.50	2	14,263	0.01%
2022/08/19	13	134.58	9	136.78	137.00	4	14,409	0.03%
2022/08/18	2	130.25	1	131.00	134.00	1	14,598	0.01%
2022/08/17	2	133.00	12.1	134.34	133.00	-10.1	14,786	-0.07%
2022/08/16	14	134.50	13	136.65	134.00	1	14,910	0.01%
2022/08/15	5.1	135.19	15	134.33	135.50	-9.9	14,923	-0.07%
2022/08/12	25	130.62	4	131.00	131.00	21	14,717	0.14%
2022/08/11	11	128.86	11	128.00	128.00	0	14,565	0.00%
2022/08/10	4	127.38	4	126.75	125.50	0	14,606	0.00%
2022/08/09	14	130.14	24	129.15	129.50	-10	14,629	-0.07%
2022/08/08	17	126.68	9	126.72	129.00	8	14,652	0.05%
2022/08/05	3	125.17	5	126.20	126.50	-2	14,664	-0.01%
2022/08/04	12	122.50	15	120.73	121.00	-3	14,570	-0.02%
2022/08/03	9.2	125.36	9	125.33	124.00	0.2	14,372	0.00%
2022/08/02	7.1	129.94	7	129.79	130.00	0.1	14,162	0.00%
2022/08/01	6	133.75	5	134.20	134.00	1	14,122	0.01%
2022/07/29	11	134.86	10	135.65	136.00	1	14,179	0.01%
2022/07/28	159	132.33	149	132.14	130.50	10	14,090	0.07%	大買/大賣/
2022/07/27	7	146.64	9.1	146.58	149.00	-2.1	13,770	-0.02%
2022/07/26	25	146.72	18	141.25	141.50	7	13,583	0.05%
2022/07/25	7	143.00	7	143.64	146.00	0	13,607	0.00%
2022/07/22	8	144.06	14	144.18	145.00	-6	13,846	-0.04%
2022/07/21	5.2	143.17	10.1	143.90	145.00	-4.9	14,210	-0.03%
2022/07/20	10	139.10	11	138.50	138.50	-1	14,200	-0.01%
2022/07/19	11	136.82	6	136.25	134.50	5	14,036	0.04%
2022/07/18	7	134.79	4	135.63	137.00	3	14,026	0.02%
2022/07/15	10	132.35	10	132.75	133.50	0	13,869	0.00%
2022/07/14	4.2	132.38	7	131.86	133.50	-2.8	13,727	-0.02%
2022/07/13	10	129.85	10	130.65	128.50	0	13,674	0.00%
2022/07/12	22	129.14	20	126.90	126.00	2	13,583	0.01%
2022/07/11	3	133.84	3	133.67	134.00	0	13,473	0.00%
2022/07/08	7	135.79	7	137.07	135.00	0	13,560	0.00%
2022/07/07	9	128.67	10	128.00	134.00	-1	13,480	-0.01%
2022/07/06	3	130.33	3	131.17	127.50	0	13,380	0.00%
2022/07/05	6	130.75	5	131.00	133.00	1	13,413	0.01%
2022/07/04	44	133.55	8	133.06	130.50	36	13,325	0.27%
2022/07/01	8	136.06	45	130.29	130.00	-37	13,481	-0.27%
2022/06/30	2	140.50	2	142.75	142.50	0	13,388	0.00%
2022/06/29	4	142.38	5	142.50	143.00	-1	13,495	-0.01%
2022/06/28	9	144.43	7	143.79	144.00	2	13,495	0.02%
2022/06/27	5	152.17	5.3	151.23	151.00	-0.3	13,503	0.00%
2022/06/24	9	142.11	19	142.37	142.50	-10	13,538	-0.07%
2022/06/23	27.1	140.48	16	139.84	138.50	11.1	13,436	0.08%
2022/06/22	5	145.30	5	147.00	145.00	0	13,301	0.00%
2022/06/21	27	151.94	31	150.77	153.00	-4	13,194	-0.03%
2022/06/20	6	144.25	4	146.25	143.00	2	13,158	0.02%
2022/06/17	4.2	143.67	10	144.75	148.00	-5.9	13,111	-0.04%
2022/06/16	19	147.53	24	148.00	143.00	-5	13,017	-0.04%
2022/06/15	25.1	154.39	12	156.33	148.00	13.1	12,813	0.10%
2022/06/14	3	158.50	4	161.00	163.00	-1	12,769	-0.01%
2022/06/13	7	161.64	3	161.50	161.00	4	12,835	0.03%
2022/06/10	8.1	165.68	20	164.68	168.00	-12	12,980	-0.09%
2022/06/09	33	169.27	26	169.37	167.50	7	12,990	0.05%
2022/06/08	8	168.81	8	169.25	168.50	0	12,915	0.00%
2022/06/07	8	167.63	7	167.64	166.50	1	12,937	0.01%
2022/06/06	8	169.31	9	169.22	170.00	-1	13,001	-0.01%
2022/06/02	5	165.90	4	165.00	167.50	1	13,095	0.01%
2022/06/01	27.3	168.28	16.1	166.94	166.00	11.2	13,153	0.09%
2022/05/31	15	172.20	14	174.29	175.00	1	13,006	0.01%
2022/05/30	2.1	172.26	24	172.06	172.50	-22	12,960	-0.17%
2022/05/27	38	162.39	40	162.21	160.50	-2	12,843	-0.02%
2022/05/26	27	156.89	12	155.71	156.50	15	13,010	0.12%
2022/05/25	14	159.39	12	160.38	164.50	2	13,056	0.02%
2022/05/24	21.2	168.64	16.3	163.73	160.50	4.9	12,946	0.04%
2022/05/23	3.3	172.09	2	173.00	171.50	1.3	12,797	0.01%
2022/05/20	4.1	171.36	4	172.13	169.00	0.1	12,785	0.00%
2022/05/19	3	170.83	3	171.00	173.50	0	12,806	0.00%
2022/05/18	10	176.05	11	176.14	175.00	-1	12,902	-0.01%
2022/05/17	7	171.57	7	172.57	174.00	0	12,822	0.00%
2022/05/16	9	171.56	18	172.11	169.50	-9	12,833	-0.07%
2022/05/13	4	171.38	3	169.83	172.50	1	12,711	0.01%
2022/05/12	16	166.88	16	167.50	164.00	0	12,656	0.00%
2022/05/11	1	169.00	2	168.00	168.00	-1	12,661	-0.01%
2022/05/10	15	168.17	5	167.90	172.00	10	12,687	0.08%
2022/05/09	42	169.76	44	167.36	166.50	-2	12,792	-0.02%
2022/05/06	15.1	170.83	10	171.40	170.50	5.1	12,849	0.04%
2022/05/05	35	184.37	34	181.10	181.00	1	12,688	0.01%
2022/05/04	5	179.30	9	177.89	177.00	-4	12,499	-0.03%
2022/05/03	2	171.75	1	171.50	175.00	1	12,356	0.01%
2022/04/29	10	167.80	13	167.62	171.50	-3	12,334	-0.02%
2022/04/28	31.2	162.16	28	161.30	160.50	3.2	12,098	0.03%
2022/04/27	53.1	162.94	52.1	165.68	167.50	1	11,828	0.01%
2022/04/26	29.3	177.18	24	171.40	168.50	5.3	11,380	0.05%
2022/04/25	12.1	175.71	8	177.25	178.00	4.1	11,284	0.04%
2022/04/22	16.1	185.38	7	186.57	184.00	9.1	11,231	0.08%
2022/04/21	5	194.50	11	195.09	197.00	-6	11,195	-0.05%
2022/04/20	2.1	192.24	1.1	191.60	192.50	1	11,212	0.01%
2022/04/19	31	188.98	33	189.47	188.50	-2	11,181	-0.02%
2022/04/18	1	175.00	2	179.00	184.00	-1	11,184	-0.01%
2022/04/15	8.1	181.85	20	183.88	181.00	-11.9	11,315	-0.11%
2022/04/14	57.2	190.61	45	188.89	189.50	12.2	11,392	0.11%
2022/04/13	7	185.64	7	183.57	187.00	0	11,354	0.00%
2022/04/12	6	185.25	7	185.29	185.50	-1	11,335	-0.01%
2022/04/11	8	184.69	8	185.13	182.50	0	11,225	0.00%
2022/04/08	6	193.50	5	194.00	192.00	1	11,119	0.01%
2022/04/07	35.2	200.41	27	194.30	192.50	8.2	11,093	0.07%
2022/04/06	7	201.29	9.1	201.85	205.00	-2.1	10,782	-0.02%
2022/04/01	6	198.17	10	198.25	202.50	-4	10,648	-0.04%
2022/03/31	2.2	193.95	0	0.00	194.50	2.2	10,713	0.02%
2022/03/30	5	198.20	8	198.44	198.00	-3	10,682	-0.03%
2022/03/29	33	200.36	31.2	193.02	193.50	1.8	10,621	0.02%
2022/03/28	4	197.38	2	199.01	201.00	2	10,430	0.02%
2022/03/25	21.1	204.92	22	202.96	203.00	-0.9	10,409	-0.01%
2022/03/24	11	199.55	12	202.25	202.00	-1	10,308	-0.01%
2022/03/23	35	200.46	41	201.60	199.50	-6	10,287	-0.06%
2022/03/22	35	193.40	34	192.99	193.50	1	10,185	0.01%
2022/03/21	28	190.20	26.2	194.27	192.00	1.9	10,192	0.02%
2022/03/18	14	183.39	14	184.14	188.00	0	10,105	0.00%
2022/03/17	18.1	180.75	19	182.71	186.50	-1	10,020	-0.01%
2022/03/16	19	171.76	23.4	173.46	172.50	-4.4	9,818	-0.05%
2022/03/15	16.1	175.89	11	179.82	172.00	5.1	9,746	0.05%
2022/03/14	6.1	187.25	5	189.10	188.00	1.1	9,658	0.01%
2022/03/11	9.3	192.18	8	190.94	193.00	1.3	9,703	0.01%
2022/03/10	5	194.80	9	195.28	197.00	-4	9,742	-0.04%
2022/03/09	43.1	189.70	39	186.12	186.00	4	9,942	0.04%
2022/03/08	41.3	194.02	38	187.50	185.50	3.3	10,028	0.03%
2022/03/07	11.1	201.99	6.1	203.10	197.00	5	9,976	0.05%
2022/03/04	34	217.71	37	220.91	217.50	-3	10,116	-0.03%
2022/03/03	37.1	224.11	35	218.67	217.00	2.1	10,209	0.02%
2022/03/02	16.1	221.15	7	222.50	222.50	9.1	10,300	0.09%
2022/03/01	30	233.32	28	227.11	224.50	2	10,268	0.02%
2022/02/25	49.1	219.23	70	222.54	227.00	-21	9,965	-0.21%
2022/02/24	21	213.45	22	216.73	212.00	-1	9,643	-0.01%
2022/02/23	12	214.58	12	213.50	213.50	0	9,527	0.00%
2022/02/22	11.1	210.54	11	209.68	210.00	0.1	9,546	0.00%
2022/02/21	6	217.17	1	220.50	216.50	5	9,569	0.05%
2022/02/18	30	219.18	25.1	220.18	218.00	4.9	9,639	0.05%
2022/02/17	37.1	218.61	31	215.74	214.50	6.1	9,695	0.06%
2022/02/16	40	222.10	36.1	218.22	217.50	3.9	9,885	0.04%
2022/02/15	0	0.00	1	215.50	215.50	-1	9,957	-0.01%
2022/02/14	6.1	215.75	2	215.75	215.50	4.1	10,091	0.04%
2022/02/11	26	221.00	27	222.00	221.50	-1	10,208	-0.01%
2022/02/10	27	224.85	26.5	220.77	221.00	0.5	10,273	0.00%
2022/02/09	15	215.19	17.1	217.42	224.50	-2.1	10,328	-0.02%
2022/02/08	16	206.09	15.2	207.41	210.00	0.8	10,357	0.01%
2022/02/07	2	203.25	2	199.27	202.50	0	10,415	0.00%
2022/01/26	2	201.00	3	201.50	201.50	-1	10,728	-0.01%
2022/01/25	5.2	200.32	4	201.50	198.00	1.2	11,165	0.01%
2022/01/24	4	201.23	6	202.41	206.00	-2	11,590	-0.02%
2022/01/21	5	205.00	7	204.57	200.50	-2	12,083	-0.02%
2022/01/20	5	211.10	3	211.00	213.00	2	12,331	0.02%
2022/01/19	9.3	213.43	6	213.00	213.00	3.3	13,147	0.03%
2022/01/18	25.1	217.81	40	217.15	217.50	-14.9	13,603	-0.11%
2022/01/17	6	204.08	1	205.50	208.50	5	13,734	0.04%
2022/01/14	0	197.96	3	194.00	201.00	-3	14,096	-0.02%
2022/01/13	20.1	200.77	2	199.50	200.50	18.1	14,596	0.12%
2022/01/12	1	200.50	2.2	201.15	201.00	-1.2	15,503	-0.01%
2022/01/11	2.8	205.20	2.5	203.10	200.00	0.3	15,874	0.00%
2022/01/10	5.2	206.15	9	203.78	206.50	-3.8	16,040	-0.02%
2022/01/07	22.4	215.42	6	219.17	212.50	16.4	16,284	0.10%
2022/01/06	4.1	224.00	1	223.00	228.00	3.1	16,485	0.02%
2022/01/05	34.2	232.05	28	229.83	230.00	6.1	16,749	0.04%
2022/01/04	29	235.69	29	235.48	235.50	0	17,006	0.00%
2022/01/03	20	236.65	22	236.77	236.00	-2	17,532	-0.01%
2021/12/30	1	233.00	1.2	237.67	233.00	-0.2	17,819	0.00%
2021/12/29	2	237.00	0	0.00	236.50	2	17,930	0.01%
2021/12/28	1	237.00	2	239.75	239.50	-1	18,294	-0.01%
2021/12/27	21	243.86	19.1	244.93	237.00	1.9	18,566	0.01%
2021/12/24	0	0.00	1	240.00	238.50	-1	18,515	-0.01%
2021/12/23	7	236.57	4	236.87	237.50	3	18,745	0.02%
2021/12/22	0	231.50	6.5	232.11	232.00	-6.5	18,920	-0.03%
2021/12/21	9	227.72	10	230.40	229.00	-1	19,147	-0.01%
2021/12/20	8	229.06	8	231.00	226.50	0	19,327	0.00%
2021/12/17	5	230.60	6	232.00	231.00	-1	19,509	-0.01%
2021/12/16	3	233.33	13.2	231.82	233.50	-10.2	19,787	-0.05%
2021/12/15	1.1	219.99	7	223.00	227.00	-6	19,869	-0.03%
2021/12/14	8.2	222.14	3.1	224.33	220.00	5.1	19,971	0.03%
2021/12/13	2	226.75	8.5	228.18	230.50	-6.5	20,096	-0.03%
2021/12/10	9.2	226.13	6	225.42	225.50	3.2	20,165	0.02%
2021/12/09	34.1	237.18	26	229.51	229.50	8.1	20,198	0.04%
2021/12/08	4	235.63	7	235.14	237.00	-3	20,324	-0.01%
2021/12/07	10.4	232.44	4	235.13	228.00	6.4	20,560	0.03%
2021/12/06	8.1	235.40	4	236.13	237.00	4.1	20,856	0.02%
2021/12/03	21	239.57	29.1	240.64	241.00	-8.1	21,325	-0.04%
2021/12/02	17	228.88	27.6	229.64	230.00	-10.6	21,728	-0.05%
2021/12/01	36.1	232.35	24.1	229.51	228.00	12	22,102	0.05%
2021/11/30	43	236.23	49	240.04	240.50	-6	22,466	-0.03%
2021/11/29	55.1	226.92	58	230.52	234.00	-2.9	22,504	-0.01%
2021/11/26	27	236.74	16	241.28	231.00	11	22,542	0.05%
2021/11/25	17.1	239.12	12	239.29	239.00	5.1	22,725	0.02%
2021/11/24	8.2	236.59	11.1	236.69	234.50	-2.9	22,834	-0.01%
2021/11/23	4	233.00	2.2	231.86	232.00	1.8	23,249	0.01%
2021/11/22	5.2	233.61	12	234.00	238.00	-6.8	23,423	-0.03%
2021/11/19	0.1	236.63	0	236.00	235.00	0.1	23,817	0.00%
2021/11/18	7	235.43	7	236.14	236.50	0	24,138	0.00%
2021/11/17	3	235.17	11	238.09	243.00	-8	24,245	-0.03%
2021/11/16	12.7	235.72	6.4	236.30	236.00	6.4	24,279	0.03%
2021/11/15	25.1	247.04	18	246.25	243.00	7.1	24,276	0.03%
2021/11/12	17.6	249.68	22.1	252.44	251.00	-4.5	24,240	-0.02%
2021/11/11	18.1	245.89	6.6	249.05	243.50	11.5	24,079	0.05%
2021/11/10	18.8	245.26	28	247.38	250.00	-9.3	23,974	-0.04%
2021/11/09	37.1	246.83	45	245.97	243.50	-7.9	23,930	-0.03%
2021/11/08	12	241.96	8	243.12	242.50	4	23,982	0.02%
2021/11/05	31	241.29	34.6	244.98	249.50	-3.6	23,957	-0.02%
2021/11/04	30	242.37	37.1	243.97	242.00	-7.1	23,880	-0.03%
2021/11/03	22	237.47	26.2	236.92	241.50	-4.2	23,773	-0.02%
2021/11/02	52.5	240.24	41.2	243.93	233.00	11.2	23,548	0.05%
2021/11/01	62.8	247.06	61	248.37	239.50	1.8	23,279	0.01%
2021/10/29	58.4	245.37	45	248.10	244.00	13.4	22,958	0.06%
2021/10/28	17	247.29	15	246.13	246.50	2	22,556	0.01%
2021/10/27	13.6	251.71	20.5	252.66	249.50	-6.8	22,275	-0.03%
2021/10/26	34.4	247.04	21.4	243.09	236.00	13	21,599	0.06%
2021/10/25	7.1	242.16	15.2	243.76	245.00	-8.1	21,430	-0.04%
2021/10/22	10.1	238.36	14.2	238.83	236.50	-4.1	21,501	-0.02%
2021/10/21	35	238.65	18	236.61	233.00	17	21,414	0.08%
2021/10/20	47	241.26	48.1	241.91	248.00	-1.1	20,975	-0.01%
2021/10/19	10	228.50	14	229.64	237.50	-4	20,214	-0.02%
2021/10/18	13	209.81	13	213.77	216.00	0	20,181	0.00%
2021/10/15	19	208.84	20.1	210.93	210.00	-1.1	20,158	-0.01%
2021/10/14	40.1	203.13	42	203.29	200.00	-1.9	19,953	-0.01%
2021/10/13	9.2	205.86	2	208.00	203.00	7.2	19,745	0.04%
2021/10/12	18	220.52	13	218.73	219.00	5	19,609	0.03%
2021/10/08	23	214.52	23.3	217.38	221.00	-0.3	19,698	0.00%
2021/10/07	3	199.07	11	203.91	211.00	-8	19,487	-0.04%
2021/10/06	6	194.58	4	195.25	192.00	2	19,542	0.01%
2021/10/05	14.1	191.20	18	191.44	201.50	-4	19,785	-0.02%
2021/10/04	15	201.37	12	198.33	191.00	3	19,784	0.02%
2021/10/01	10	199.85	11.2	199.69	200.50	-1.2	20,020	-0.01%
2021/09/30	5.1	201.63	8.3	198.56	202.00	-3.2	20,296	-0.02%
2021/09/29	8.4	196.00	7	195.93	193.00	1.4	20,608	0.01%
2021/09/28	6	202.52	5	201.40	207.00	1	20,728	0.00%
2021/09/27	17.1	210.30	10	205.75	206.50	7.1	20,624	0.03%
2021/09/24	14	216.43	13.5	217.48	217.00	0.5	20,506	0.00%
2021/09/23	12	213.13	18	214.64	215.00	-6	20,337	-0.03%
2021/09/22	7.5	204.27	6	205.08	204.00	1.5	20,080	0.01%
2021/09/17	7	205.72	15.1	210.54	212.00	-8	20,105	-0.04%
2021/09/16	11	205.82	9	207.33	205.00	2	20,087	0.01%
2021/09/15	3.1	203.05	2	198.75	204.00	1.1	20,140	0.01%
2021/09/14	4	205.75	4.2	205.31	202.50	-0.2	20,576	0.00%
2021/09/13	3	204.00	8	203.38	202.50	-5	21,004	-0.02%
2021/09/10	11	204.91	43	206.79	209.50	-32	21,183	-0.15%
2021/09/09	15	201.27	16	201.38	204.00	-1	21,152	0.00%
2021/09/08	58.1	206.21	14.2	206.02	200.50	43.9	20,915	0.21%
2021/09/07	59	216.79	56	219.20	222.50	3	20,466	0.01%
2021/09/06	23	222.87	22.1	222.74	229.00	0.9	19,797	0.00%
2021/09/03	9	211.50	35.8	208.64	219.00	-26.8	19,314	-0.14%
2021/09/02	19.1	201.15	20.6	202.70	202.50	-1.5	18,905	-0.01%
2021/09/01	11	197.41	8	199.12	198.00	3	18,890	0.02%
2021/08/31	41.4	199.75	31	196.71	200.50	10.4	19,285	0.05%
2021/08/30	41.2	204.77	33	203.18	205.00	8.2	19,724	0.04%
2021/08/27	25.1	203.90	22	203.86	202.00	3.1	19,769	0.02%
2021/08/26	5	191.90	6	193.33	196.00	-1	19,606	-0.01%
2021/08/25	13	192.88	24	195.81	195.50	-11	19,482	-0.06%
2021/08/24	11	186.32	4	183.00	185.00	7	19,144	0.04%
2021/08/23	4	177.13	5.9	182.74	184.50	-1.9	18,981	-0.01%
2021/08/20	4	163.75	6	168.50	168.00	-2	18,870	-0.01%
2021/08/19	0.4	165.38	0	0.00	159.00	0.4	18,780	0.00%
2021/08/18	3.2	170.16	4.1	171.23	172.50	-0.9	18,751	0.00%
2021/08/17	3.4	171.73	6	172.00	165.50	-2.6	18,722	-0.01%
2021/08/16	2	175.23	3	170.67	172.50	-1	18,727	-0.01%
2021/08/13	12	176.46	7	174.79	174.50	5	18,812	0.03%
2021/08/12	8	176.06	14	179.21	180.00	-6	18,829	-0.03%
2021/08/11	11	174.68	10.1	173.14	170.50	0.9	18,676	0.00%
2021/08/10	5	174.00	3.1	176.53	181.00	1.9	18,783	0.01%
2021/08/09	17	178.32	8.1	177.49	176.00	8.9	18,841	0.05%
2021/08/06	3	181.00	4.1	182.23	181.50	-1.1	18,864	-0.01%
2021/08/05	6	184.42	12	186.13	186.50	-6	18,898	-0.03%
2021/08/04	14	185.43	5	186.40	182.00	9	18,944	0.05%
2021/08/03	2	190.25	0	0.00	190.00	2	18,935	0.01%
2021/08/02	3.2	182.31	3	184.33	188.00	0.2	18,806	0.00%
2021/07/30	12	189.08	5	188.80	184.00	7	18,849	0.04%
2021/07/29	10	191.05	8.4	192.09	194.00	1.7	18,762	0.01%
2021/07/28	6.2	173.89	8	176.94	179.50	-1.9	18,481	-0.01%
2021/07/27	6.1	196.53	16.3	182.29	184.00	-10.2	18,249	-0.06%
2021/07/26	4.3	196.07	4	195.88	197.00	0.3	18,009	0.00%
2021/07/23	11.2	204.74	4	197.88	199.50	7.2	17,961	0.04%
2021/07/22	14.1	202.48	15	203.53	209.50	-0.9	18,108	0.00%
2021/07/21	6	191.42	5	194.20	190.50	1	17,898	0.01%
2021/07/20	0	194.00	0.2	191.00	186.00	-0.2	17,766	0.00%
2021/07/16	6	190.67	5	191.20	193.00	1	17,533	0.01%
2021/07/15	7.2	189.88	13.2	189.78	195.50	-6	17,337	-0.03%
2021/07/14	12	183.62	10	184.45	181.00	2	16,919	0.01%
2021/07/13	11.6	183.65	6.1	181.20	176.50	5.5	16,770	0.03%
2021/07/12	13.1	183.27	10.5	183.98	188.50	2.6	16,627	0.02%
2021/07/09	16.5	172.68	18.4	174.94	176.00	-1.9	16,335	-0.01%
2021/07/08	13.1	166.35	15.3	168.41	174.00	-2.2	16,122	-0.01%
2021/07/07	12	161.13	11.1	162.14	159.00	0.9	15,711	0.01%
2021/07/06	17.1	156.35	15.1	158.60	159.00	2	15,290	0.01%
2021/07/05	13.1	140.56	27.2	146.45	150.00	-14.1	14,862	-0.09%
2021/07/02	0	0.00	3	135.17	136.50	-3	14,581	-0.02%
2021/07/01	3.2	129.46	2	128.50	130.00	1.2	14,533	0.01%
2021/06/30	2	132.50	2	134.00	135.00	0	14,662	0.00%
2021/06/29	1.1	131.55	1	132.00	131.00	0.1	14,834	0.00%
2021/06/28	4	134.38	4.1	131.75	131.50	-0.1	15,167	0.00%
2021/06/25	1.2	137.75	3	139.50	136.50	-1.8	15,362	-0.01%
2021/06/24	6.4	138.97	12.1	139.50	136.50	-5.7	15,430	-0.04%
2021/06/23	41.1	139.72	37	137.97	137.00	4.1	15,546	0.03%
2021/06/22	37	130.91	32	131.34	137.50	5	15,065	0.03%
2021/06/21	15	127.33	24	127.75	125.00	-9	14,550	-0.06%
2021/06/18	4	124.75	6	126.08	124.50	-2	14,173	-0.01%
2021/06/17	6	119.50	10	123.00	122.00	-4	13,875	-0.03%
2021/06/16	12	118.67	7	118.43	115.50	5	13,705	0.04%
2021/06/15	3	118.50	0	0.00	118.50	3	13,595	0.02%
2021/06/11	3.6	121.72	3	119.34	118.00	0.6	13,544	0.00%
2021/06/10	1	121.50	1	121.50	121.50	0	13,417	0.00%
2021/06/09	10.3	122.96	14	122.18	121.50	-3.7	13,330	-0.03%
2021/06/08	37	125.81	22	123.91	122.00	15	13,062	0.11%
2021/06/07	28.3	121.46	30	122.62	126.00	-1.7	12,554	-0.01%
2021/06/04	13	116.73	14.2	116.43	116.00	-1.2	11,828	-0.01%
2021/06/03	18.2	113.85	17.1	113.99	118.50	1.1	11,556	0.01%
2021/06/02	6	108.26	4.2	109.26	108.50	1.9	11,197	0.02%
2021/06/01	3	109.67	1	109.00	109.50	2	11,169	0.02%
2021/05/31	6	109.08	15.2	108.87	109.50	-9.2	11,115	-0.08%
2021/05/28	8	105.31	3	104.33	104.50	5	10,979	0.05%
2021/05/27	2	102.25	6	103.33	103.00	-4	10,978	-0.04%
2021/05/26	13	106.42	8	104.50	104.50	5	10,998	0.05%
2021/05/25	13	100.64	17	101.51	104.50	-4	11,058	-0.04%
2021/05/24	3	94.30	2	96.00	96.00	1	11,321	0.01%
2021/05/21	1	92.40	11	94.86	94.40	-10	11,439	-0.09%
2021/05/19	2	94.20	2	93.80	94.00	0	11,700	0.00%
2021/05/18	5.1	94.41	18	94.17	94.20	-13	11,978	-0.11%
2021/05/17	14	90.53	22	91.88	90.20	-8	12,115	-0.07%
2021/05/14	22	92.87	4	92.33	89.20	18	12,079	0.15%
2021/05/13	1	88.30	1	88.90	86.10	0	12,285	0.00%
2021/05/12	1.1	91.31	3	87.27	87.40	-1.9	12,262	-0.02%
2021/05/11	19	91.44	6.2	89.78	88.00	12.8	12,169	0.11%
2021/05/10	1	98.10	1	102.00	96.20	0	12,243	0.00%
2021/05/07	1.1	100.45	0	0.00	100.50	1.1	12,339	0.01%
2021/05/06	1	96.60	0	0.00	95.50	1	12,339	0.01%
2021/05/05	3	98.17	2	98.10	95.00	1	12,391	0.01%
2021/05/04	3	97.77	2	98.00	97.60	1	12,417	0.01%
2021/05/03	2	101.50	0	0.00	102.00	2	12,442	0.02%
2021/04/29	0.1	107.50	8	106.75	105.50	-7.9	12,594	-0.06%
2021/04/28	9	111.11	4	110.38	109.00	5	12,756	0.04%
2021/04/27	8	107.19	4.2	105.98	107.50	3.8	12,631	0.03%
2021/04/26	1	110.00	1	110.50	111.00	0	12,451	0.00%
2021/04/23	1	112.00	1	113.00	113.00	0	12,412	0.00%
2021/04/22	1	115.00	1	112.00	108.50	0	12,462	0.00%
2021/04/21	0	0.00	1	111.00	111.00	-1	12,475	-0.01%
2021/04/20	1	112.00	0.3	113.50	114.00	0.8	12,822	0.01%
2021/04/19	8	114.69	8.3	116.19	113.00	-0.3	13,083	0.00%
2021/04/16	1.3	114.81	4	114.88	116.50	-2.7	13,118	-0.02%
2021/04/15	3	107.83	6	110.08	110.50	-3	12,997	-0.02%
2021/04/14	3.3	104.27	2	105.00	104.50	1.3	13,102	0.01%
2021/04/13	0.1	107.50	3.2	109.53	107.50	-3.2	13,201	-0.02%
2021/04/12	1	113.50	1.2	114.31	112.00	-0.2	13,332	0.00%
2021/04/09	5.1	113.81	7.2	113.82	112.00	-2.1	13,534	-0.02%
2021/04/08	1.5	115.13	5	113.50	112.00	-3.5	13,409	-0.03%
2021/04/07	2.1	113.36	2.1	114.19	115.00	0	13,361	0.00%
2021/04/06	2.1	115.76	10	111.45	116.00	-7.9	13,343	-0.06%
2021/04/01	10.1	110.20	2	108.50	109.50	8.1	13,182	0.06%
2021/03/31	8	110.25	13	109.88	112.00	-5	12,952	-0.04%
2021/03/30	23	106.28	17.1	105.83	105.50	5.9	12,575	0.05%
2021/03/29	16	102.28	5.3	101.15	100.50	10.7	12,244	0.09%
2021/03/26	8.2	98.79	21.1	101.41	102.50	-12.9	12,027	-0.11%
2021/03/25	1	94.10	4	94.80	93.30	-3	11,722	-0.03%
2021/03/24	5	93.80	3	93.27	93.30	2	11,666	0.02%
2021/03/23	6	92.32	1	92.30	90.70	5	11,678	0.04%
2021/03/22	1	91.60	1	91.10	91.50	0	11,766	0.00%
2021/03/19	2	90.55	1	90.80	90.60	1	11,844	0.01%
2021/03/18	0	0.00	1	93.50	93.40	-1	11,924	-0.01%
2021/03/17	0	94.00	0	94.00	92.70	0	12,204	0.00%
2021/03/16	0	0.00	0.3	93.68	93.30	-0.3	12,264	0.00%
2021/03/15	9	95.59	9.7	94.58	93.70	-0.7	12,329	-0.01%
2021/03/12	8	96.20	8	95.70	95.00	0	12,394	0.00%
2021/03/11	6.1	94.19	5	94.10	94.90	1.1	12,461	0.01%
2021/03/10	1	95.21	2	94.35	94.90	-1	12,435	-0.01%
2021/03/09	1	89.50	3	89.83	89.60	-2	12,473	-0.02%
2021/03/08	3.1	93.43	3	93.67	92.20	0.1	12,630	0.00%
2021/03/05	0.1	90.50	0	0.00	91.10	0.1	13,043	0.00%
2021/03/04	2.1	92.65	2	93.55	92.00	0.1	13,503	0.00%
2021/03/03	4	91.80	0	0.00	92.00	4	14,129	0.03%
2021/03/02	6.1	96.69	7	94.73	93.60	-1	14,989	-0.01%
2021/02/26	5	97.18	2	96.25	96.10	3	15,742	0.02%
2021/02/25	20	100.53	12	98.83	99.50	8	16,067	0.05%
2021/02/24	35	98.65	54	99.32	96.50	-19	15,944	-0.12%
2021/02/23	13	97.68	13	96.12	95.30	0	15,577	0.00%
2021/02/22	18.2	97.49	11	96.25	98.50	7.2	15,472	0.05%
2021/02/19	5	91.50	18	91.90	93.00	-13	15,248	-0.09%
2021/02/18	19	88.46	15.9	88.93	91.30	3.2	15,315	0.02%
2021/02/17	8.4	84.22	20	86.30	88.30	-11.6	15,075	-0.08%
2021/02/05	9	80.62	6	80.35	80.30	3	14,865	0.02%
2021/02/04	10	77.94	29	79.26	82.00	-19	14,829	-0.13%
2021/02/03	22.2	77.55	27.1	76.93	79.10	-4.9	14,645	-0.03%
2021/02/02	27.3	75.15	17	75.61	75.50	10.3	14,931	0.07%
2021/02/01	9	75.68	6	76.85	74.30	3	14,977	0.02%
2021/01/29	7	79.04	3.1	78.31	78.10	3.9	15,047	0.03%
2021/01/28	11	82.93	4.1	82.45	81.60	6.9	15,432	0.04%
2021/01/27	30.1	86.61	27	85.74	85.50	3.1	16,075	0.02%
2021/01/26	6	87.85	6	89.25	87.10	0	16,288	0.00%
2021/01/25	5.2	89.19	3	89.83	87.90	2.2	16,816	0.01%
2021/01/22	19.1	90.99	23	91.46	91.50	-3.9	16,867	-0.02%
2021/01/21	27	90.35	35	90.82	89.30	-8	17,204	-0.05%
2021/01/20	25	89.40	29	87.91	87.20	-4	17,173	-0.02%
2021/01/19	2	88.25	1	88.80	87.70	1	17,140	0.01%
2021/01/18	6	87.83	1	87.50	88.10	5	17,175	0.03%
2021/01/15	0	0.00	11	88.42	88.30	-11	17,186	-0.06%
2021/01/14	9	88.31	45	88.52	87.70	-36	17,319	-0.21%
2021/01/13	71	91.67	20	90.43	89.10	51	17,321	0.29%
2021/01/12	3	90.07	11.3	89.93	90.00	-8.3	17,027	-0.05%
2021/01/11	9	88.07	58	87.37	88.70	-49	16,874	-0.29%
2021/01/08	9	87.99	2.3	87.15	86.20	6.7	16,876	0.04%
2021/01/07	39.4	87.05	18	87.49	88.20	21.4	17,285	0.12%
2021/01/06	35	87.11	6.2	86.82	85.00	28.8	17,545	0.16%
2021/01/05	17	85.45	17	85.65	85.80	0	17,390	0.00%
2021/01/04	2	83.95	7	84.17	85.00	-5	17,323	-0.03%
2020/12/31	0	0.00	1	80.90	80.90	-1	17,264	-0.01%
2020/12/30	3	80.40	5	80.32	80.50	-2	17,305	-0.01%
2020/12/29	2	80.50	1.2	80.73	80.40	0.9	17,324	0.00%
2020/12/28	0	0.00	0.1	81.11	80.50	-0.1	17,313	0.00%
2020/12/25	2	81.05	6	82.22	81.40	-4	17,307	-0.02%
2020/12/24	2	82.15	3	82.40	82.50	-1	17,381	-0.01%
2020/12/23	6	81.13	4	81.33	82.00	2	17,506	0.01%
2020/12/22	0	0.00	6	80.15	80.00	-6	17,610	-0.03%
2020/12/21	10	82.28	7	81.73	82.20	3	17,662	0.02%
2020/12/18	0	84.00	0	0.00	84.40	0	17,650	0.00%
2020/12/17	2	84.65	0	0.00	84.00	2	17,731	0.01%
2020/12/16	5	85.68	6.1	84.58	84.70	-1.1	17,683	-0.01%
2020/12/15	6	85.23	6	84.35	84.00	0	17,650	0.00%
2020/12/14	7	85.30	37	83.62	86.30	-30	17,707	-0.17%
2020/12/11	17	85.64	7	86.23	83.60	10	17,937	0.06%
2020/12/10	1	85.00	1	84.90	84.20	0	18,101	0.00%
2020/12/09	22	86.74	23	85.94	85.70	-1	18,131	-0.01%
2020/12/08	1	86.50	1	87.10	86.70	0	18,114	0.00%
2020/12/07	22.2	87.07	2	85.50	85.50	20.2	18,060	0.11%
2020/12/04	4	86.69	6	85.68	85.90	-2	17,952	-0.01%
2020/12/03	8	85.31	11	85.74	87.10	-3	17,902	-0.02%
2020/12/02	23	86.47	24	86.93	86.80	-1	17,932	-0.01%
2020/12/01	15	86.31	37	85.05	85.80	-22	17,834	-0.12%
2020/11/30	42	92.77	18	92.59	90.70	24	17,563	0.14%
2020/11/27	49.2	92.04	26	91.27	91.00	23.2	17,211	0.13%
2020/11/26	26	87.27	24.1	90.89	92.40	1.9	16,793	0.01%
2020/11/25	30	86.41	21	85.96	84.00	9	15,961	0.06%
2020/11/24	5	83.48	22	84.07	84.70	-17	15,358	-0.11%
2020/11/23	2	76.75	1	76.60	77.00	1	15,027	0.01%
2020/11/20	3.2	76.13	3	75.87	75.20	0.2	14,990	0.00%
2020/11/19	2	75.85	1	76.20	75.60	1	15,066	0.01%
2020/11/18	2	77.70	1	77.90	77.20	1	15,162	0.01%
2020/11/17	11	78.24	6	77.17	78.40	5	15,253	0.03%
2020/11/16	2	75.45	4	76.00	75.40	-2	15,178	-0.01%
2020/11/13	6	75.47	5	75.86	76.00	1	15,309	0.01%
2020/11/12	8	77.88	18	78.14	77.00	-10	15,305	-0.07%
2020/11/11	7	78.17	7	78.27	78.00	0	15,513	0.00%
2020/11/10	15	79.67	19	79.62	78.10	-4	16,185	-0.02%
2020/11/09	11	78.09	10	78.40	77.80	1	16,619	0.01%
2020/11/06	7	78.51	8	78.81	77.20	-1	17,036	-0.01%
2020/11/05	30	78.81	26	78.85	78.30	4	17,082	0.02%
2020/11/04	26	76.29	39	76.38	78.00	-13	16,720	-0.08%
2020/11/03	7	72.84	7	72.96	73.30	0	16,115	0.00%
2020/11/02	11	70.85	40	71.79	72.30	-29	15,984	-0.18%
2020/10/30	6	69.15	8	69.10	69.10	-2	15,737	-0.01%
2020/10/29	26	68.92	51	68.73	68.90	-25	15,809	-0.16%
2020/10/28	7	65.66	8	65.40	65.80	-1	15,306	-0.01%
2020/10/27	25	67.37	7	68.04	67.40	18	15,332	0.12%
2020/10/26	5	66.84	3	67.40	66.70	2	15,433	0.01%
2020/10/23	9	67.89	5	67.88	67.80	4	15,551	0.03%
2020/10/22	23	69.57	11	69.11	68.90	12	15,856	0.08%
2020/10/21	5	71.58	6	71.82	71.80	-1	15,640	-0.01%
2020/10/20	6	71.30	5	71.02	71.50	1	15,742	0.01%
2020/10/19	5	71.84	10	71.93	72.40	-5	15,732	-0.03%
2020/10/16	21	71.60	8	71.43	70.10	13	15,759	0.08%
2020/10/15	47	72.91	25	73.14	72.80	22	15,850	0.14%
2020/10/14	3	72.73	42	71.78	72.30	-39	15,363	-0.25%
2020/10/13	13	67.35	7	66.94	67.30	6	14,959	0.04%
2020/10/12	12	67.10	11	67.44	68.40	1	14,992	0.01%
2020/10/08	13	68.18	12	68.28	68.10	1	15,011	0.01%
2020/10/07	3	67.43	3	67.10	67.10	0	14,852	0.00%
2020/10/06	14	67.41	11	66.45	66.50	3	14,831	0.02%
2020/10/05	6	66.78	13	66.98	66.60	-7	14,962	-0.05%
2020/09/30	6	64.95	10	64.77	65.90	-4	15,080	-0.03%
2020/09/29	16	65.20	16	65.88	64.90	0	15,146	0.00%
2020/09/28	7	66.39	11	64.47	66.40	-4	15,193	-0.03%
2020/09/25	21	63.77	14	63.05	62.50	7	15,142	0.05%
2020/09/24	7	64.99	6	65.18	64.90	1	15,156	0.01%
2020/09/23	14	65.38	9	65.19	65.00	5	15,192	0.03%
2020/09/22	6	66.57	2	66.45	66.40	4	15,480	0.03%
2020/09/21	4	68.93	5	68.78	68.10	-1	15,912	-0.01%
2020/09/18	10	68.83	10	69.01	68.90	0	16,263	0.00%
2020/09/17	13	68.18	2	67.80	68.00	11	16,280	0.07%
2020/09/16	11	69.57	14	69.86	69.20	-3	16,266	-0.02%
2020/09/15	11	68.27	8	68.23	68.70	3	16,187	0.02%
2020/09/14	5	63.22	13	64.78	65.40	-8	16,305	-0.05%
2020/09/11	13	62.58	7	62.23	62.20	6	16,451	0.04%
2020/09/10	6	63.85	4	63.03	63.20	2	16,575	0.01%
2020/09/09	3	63.47	3	63.43	64.40	0	16,862	0.00%
2020/09/08	6	63.98	8	64.58	64.00	-2	17,180	-0.01%
2020/09/07	4	65.08	9	64.77	64.00	-5	17,740	-0.03%
2020/09/04	13	65.52	9	66.09	67.00	4	18,605	0.02%
2020/09/03	12	66.89	11	67.15	66.10	1	19,085	0.01%
2020/09/02	16	67.07	2	67.00	67.40	14	18,943	0.07%
2020/09/01	6	65.82	13	66.58	68.00	-7	18,918	-0.04%
2020/08/31	4	64.45	4	64.70	63.80	0	18,645	0.00%
2020/08/28	18	64.19	8	63.90	63.80	10	18,598	0.05%
2020/08/27	7	67.16	1	67.20	66.60	6	18,462	0.03%
2020/08/26	3	67.33	2	66.35	66.30	1	18,586	0.01%
2020/08/25	2	66.60	5	67.00	67.50	-3	18,694	-0.02%
2020/08/24	2	67.50	3	68.73	66.30	-1	18,625	-0.01%
2020/08/21	5	69.04	5	68.88	68.90	0	18,469	0.00%
2020/08/20	13	71.82	17	75.27	69.80	-4	18,355	-0.02%
2020/08/19	9	79.46	6	77.92	77.50	3	18,230	0.02%
2020/08/18	1	80.80	5	80.12	80.20	-4	18,173	-0.02%
2020/08/17	8	78.24	10	78.60	79.00	-2	18,069	-0.01%
2020/08/14	36	76.90	27	77.46	77.20	9	17,719	0.05%
2020/08/13	28	81.56	26	82.34	77.90	2	16,916	0.01%
2020/08/12	98	86.40	95	86.29	86.20	3	16,110	0.02%
2020/08/11	16	83.36	17	83.52	82.50	-1	15,567	-0.01%
2020/08/10	19	83.27	18	83.80	82.60	1	15,235	0.01%
2020/08/07	12	82.10	2	82.20	80.70	10	15,084	0.07%
2020/08/06	17	83.14	18	82.95	83.00	-1	14,933	-0.01%
2020/08/05	20	81.50	30	81.79	81.70	-10	14,694	-0.07%
2020/08/04	3	79.00	3	79.37	77.50	0	14,364	0.00%
2020/08/03	3	77.27	0	0.00	76.00	3	14,091	0.02%
2020/07/31	8	75.33	8	77.06	77.40	0	14,018	0.00%
2020/07/30	7	74.93	18	74.73	75.80	-11	13,762	-0.08%
2020/07/29	3	72.37	4	71.70	72.70	-1	13,464	-0.01%
2020/07/28	2	73.30	19	72.35	72.80	-17	13,322	-0.13%
2020/07/27	8	69.63	12	70.04	69.50	-4	13,023	-0.03%
2020/07/24	16	71.45	15	70.57	69.80	1	13,044	0.01%
2020/07/23	7	70.23	1	69.00	70.70	6	12,884	0.05%
2020/07/22	2	70.15	16	69.52	70.50	-14	12,980	-0.11%
2020/07/21	30	68.39	37	68.92	69.10	-7	12,911	-0.05%
2020/07/20	1	64.40	1	65.30	65.20	0	12,644	0.00%
2020/07/17	15	65.57	1	65.90	64.70	14	12,639	0.11%
2020/07/16	2	65.50	13	66.88	67.20	-11	12,594	-0.09%
2020/07/15	42	67.64	17	66.44	64.90	25	12,503	0.20%
2020/07/14	0	0.00	7	67.41	67.70	-7	12,380	-0.06%
2020/07/13	2	67.65	1	68.50	68.00	1	12,348	0.01%
2020/07/10	19	68.46	1	67.90	67.10	18	12,452	0.14%
2020/07/09	16	73.63	14	74.02	71.00	2	12,414	0.02%
2020/07/08	7	72.14	3	72.20	73.90	4	12,229	0.03%
2020/07/07	2	70.80	5	72.00	72.00	-3	12,119	-0.02%
2020/07/06	1	72.10	1	72.80	73.00	0	12,037	0.00%
2020/07/03	17	72.14	1	74.60	71.50	16	11,982	0.13%
2020/07/02	4	72.40	2	71.85	72.90	2	11,879	0.02%
2020/07/01	3	73.70	2	73.75	72.50	1	11,799	0.01%
2020/06/30	8	71.35	24	72.32	70.30	-16	11,524	-0.14%
2020/06/29	1	68.50	28	68.49	67.70	-27	11,088	-0.24%
2020/06/24	1	64.60	0	0.00	65.70	1	10,727	0.01%
2020/06/23	4	64.00	1	64.40	65.20	3	10,740	0.03%
2020/06/22	13	64.90	22	66.06	64.70	-9	10,613	-0.08%
2020/06/19	15	64.76	26	64.68	65.50	-11	10,362	-0.11%
2020/06/18	24	61.99	5	60.98	62.60	19	9,793	0.19%
2020/06/17	12	61.53	6	60.82	60.60	6	9,542	0.06%
2020/06/16	8	62.09	10	61.61	61.00	-2	9,437	-0.02%
2020/06/15	2	61.55	4	61.05	61.10	-2	9,162	-0.02%
2020/06/12	9	65.10	12	63.99	62.50	-3	8,859	-0.03%
2020/06/11	28	61.61	61	62.89	65.00	-33	8,373	-0.39%
2020/06/10	21	58.08	17	58.33	59.70	4	7,388	0.05%
2020/06/09	0	0.00	1	54.20	54.30	-1	6,884	-0.01%
2020/06/08	1	52.80	5	54.46	52.80	-4	6,868	-0.06%
2020/06/04	3	52.40	2	52.60	52.60	1	6,721	0.01%
2020/06/03	5	52.60	5	53.18	52.60	0	6,738	0.00%
2020/06/02	4	52.43	6	53.50	52.50	-2	6,632	-0.03%
2020/06/01	7	49.47	3	51.57	51.20	4	6,401	0.06%
2020/05/29	5	48.32	8	47.97	48.15	-3	6,224	-0.05%
2020/05/28	4	47.00	2	46.93	46.70	2	6,153	0.03%
2020/05/27	5	46.99	2	46.58	46.30	3	6,158	0.05%
2020/05/26	2	45.93	1	46.25	46.40	1	6,110	0.02%
2020/05/25	3	45.12	4	45.05	45.00	-1	6,057	-0.02%
2020/05/22	1	46.55	0	0.00	46.40	1	6,026	0.02%
2020/05/20	3	47.20	3	47.07	46.95	0	6,325	0.00%
2020/05/19	1	47.35	1	47.65	48.00	0	6,382	0.00%
2020/05/18	4	48.23	6	48.40	47.90	-2	6,374	-0.03%
2020/05/15	2	50.60	1	51.60	50.70	1	6,410	0.02%
2020/05/14	3	52.00	4	52.53	51.00	-1	6,493	-0.02%
2020/05/11	5	54.56	1	53.80	54.70	4	6,782	0.06%
2020/05/07	1	52.60	2	53.10	52.20	-1	6,934	-0.01%
2020/05/06	1	52.80	0	0.00	51.60	1	7,080	0.01%
2020/05/05	5	52.32	1	52.50	51.60	4	7,198	0.06%
2020/05/04	0	0.00	2	52.30	52.60	-2	7,160	-0.03%
2020/04/30	5	52.56	6	52.53	52.80	-1	7,118	-0.01%
2020/04/29	0	0.00	1	51.60	51.00	-1	7,048	-0.01%
2020/04/28	1	50.00	1	49.75	50.00	0	6,974	0.00%
2020/04/27	7	50.76	2	51.25	50.40	5	6,979	0.07%
2020/04/24	2	49.75	15	49.58	50.90	-13	6,799	-0.19%
2020/04/23	11	48.26	2	48.35	47.95	9	6,681	0.13%
2020/04/22	6	48.18	3	46.78	48.70	3	6,628	0.05%
2020/04/21	4	47.79	5	47.89	47.15	-1	6,560	-0.02%
2020/04/20	3	47.78	1	48.05	48.00	2	6,501	0.03%
2020/04/17	5	47.63	3	48.02	47.25	2	6,484	0.03%
2020/04/16	0	0.00	1	47.60	48.25	-1	6,393	-0.02%
2020/04/15	1	48.25	0	0.00	47.60	1	6,372	0.02%
2020/04/14	1	47.45	1	46.45	47.45	0	6,214	0.00%
2020/04/09	1	42.80	0	0.00	42.95	1	6,191	0.02%
2020/04/06	0	0.00	1	42.40	42.20	-1	6,030	-0.02%
2020/04/01	1	41.10	0	0.00	41.70	1	5,971	0.02%
2020/03/31	1	39.40	3	39.77	40.45	-2	5,882	-0.03%
2020/03/19	1	31.15	0	0.00	31.05	1	5,957	0.02%
2020/03/18	1	34.70	0	0.00	34.50	1	5,950	0.02%
2020/03/13	0	0.00	15	40.15	42.75	-15	6,130	-0.24%
2020/03/10	1	49.25	0	0.00	49.60	1	6,198	0.02%
2020/03/09	0	0.00	11	50.95	49.20	-11	6,206	-0.18%
2020/03/06	22	52.65	31	52.33	52.70	-9	6,156	-0.15%
2020/03/04	20	52.90	0	0.00	52.70	20	6,363	0.31%
2020/03/03	0	0.00	10	53.50	52.60	-10	6,535	-0.15%
2020/03/02	27	52.57	20	52.26	52.80	7	6,924	0.10%
2020/02/27	22	51.95	22	51.63	51.60	0	6,949	0.00%
2020/02/25	27	55.61	37	54.95	54.30	-10	6,965	-0.14%
2020/02/24	18	55.40	19	55.18	55.80	-1	6,912	-0.01%
2020/02/21	2	55.05	0	0.00	54.20	2	6,832	0.03%
2020/02/13	1	52.70	5	53.00	53.00	-4	7,030	-0.06%
2020/02/11	0	0.00	1	49.70	51.20	-1	6,750	-0.01%
2020/02/10	2	49.78	0	0.00	48.75	2	6,657	0.03%
2020/02/07	2	50.45	1	51.70	50.20	1	6,601	0.02%
2020/02/06	0	0.00	2	50.00	51.30	-2	6,432	-0.03%
2020/01/30	0	0.00	7	46.65	45.55	-7	6,898	-0.10%
2020/01/17	0	0.00	12	50.06	50.00	-12	7,249	-0.17%
2020/01/16	10	48.81	0	0.00	48.90	10	7,378	0.14%
2020/01/15	21	49.70	0	0.00	49.95	21	7,489	0.28%
2020/01/09	1	48.65	0	0.00	48.00	1	8,283	0.01%
2020/01/07	21	48.06	11	48.32	47.95	10	8,524	0.12%
2020/01/06	1	49.30	10	49.40	49.10	-9	8,494	-0.11%
2020/01/03	1	50.90	0	0.00	51.00	1	8,427	0.01%
2020/01/02	0	0.00	2	51.20	51.50	-2	8,399	-0.02%
2019/12/27	0	0.00	1	52.10	52.40	-1	8,438	-0.01%
2019/12/25	1	51.90	0	0.00	51.90	1	8,516	0.01%
2019/12/24	1	52.20	0	0.00	51.80	1	8,553	0.01%
2019/12/19	1	53.00	0	0.00	54.10	1	8,595	0.01%
2019/12/18	6	56.07	0	0.00	54.40	6	8,588	0.07%
2019/12/17	5	55.70	1	55.70	56.00	4	8,552	0.05%
2019/12/16	0	0.00	1	54.00	53.90	-1	8,580	-0.01%
2019/12/13	0	0.00	1	54.10	54.40	-1	8,806	-0.01%
2019/12/12	1	55.40	0	0.00	55.00	1	9,032	0.01%
2019/12/11	10	54.10	11	54.09	54.70	-1	9,316	-0.01%
2019/12/05	2	54.00	13	52.59	54.00	-11	9,346	-0.12%
2019/12/04	10	52.30	0	0.00	52.20	10	9,356	0.11%
2019/11/28	1	53.60	13	53.74	53.50	-12	9,071	-0.13%
2019/11/27	6	53.87	1	54.80	54.00	5	8,916	0.06%
2019/11/26	1	50.90	0	0.00	50.40	1	8,457	0.01%
2019/11/25	3	49.90	0	0.00	49.70	3	8,368	0.04%
2019/11/21	0	0.00	1	51.40	52.40	-1	8,236	-0.01%
2019/11/20	0	0.00	5	51.30	50.90	-5	8,143	-0.06%
2019/11/19	4	50.30	0	0.00	50.70	4	7,953	0.05%
2019/11/15	0	0.00	5	48.50	48.40	-5	7,428	-0.07%
2019/11/12	1	47.50	0	0.00	47.50	1	7,295	0.01%
2019/11/11	7	47.01	0	0.00	46.25	7	7,237	0.10%
2019/11/08	0	0.00	10	46.71	46.60	-10	7,202	-0.14%
2019/11/06	6	47.61	0	0.00	48.00	6	7,089	0.08%
2019/10/29	1	49.05	1	48.60	48.80	0	6,787	0.00%
2019/10/28	1	48.00	1	48.60	48.40	0	6,693	0.00%
2019/10/25	3	49.70	1	48.60	49.30	2	6,506	0.03%
2019/10/23	0	0.00	3	47.20	47.30	-3	6,254	-0.05%
2019/10/22	0	0.00	2	47.00	47.10	-2	6,156	-0.03%
2019/10/16	1	43.55	3	42.85	44.15	-2	5,387	-0.04%
2019/10/15	2	41.68	0	0.00	41.85	2	5,208	0.04%
2019/10/08	1	40.65	2	40.60	40.35	-1	5,197	-0.02%
2019/10/07	1	41.40	0	0.00	41.00	1	5,198	0.02%
2019/10/04	1	41.20	0	0.00	40.85	1	5,159	0.02%
2019/10/03	0	0.00	1	40.80	41.15	-1	5,142	-0.02%
2019/10/01	1	40.90	21	41.20	41.20	-20	5,084	-0.39%
2019/09/27	3	42.80	3	42.27	41.90	0	5,013	0.00%
2019/09/23	1	44.65	71	44.50	44.65	-70	4,820	-1.45%
2019/09/20	41	44.69	49	44.47	44.75	-8	4,749	-0.17%
2019/09/19	91	45.77	1	44.95	45.65	90	4,597	1.96%
2019/09/18	87	45.64	90	45.99	45.75	-3	4,439	-0.07%
2019/09/17	10	45.03	0	0.00	45.40	10	4,183	0.24%
2019/09/16	4	44.96	1	45.25	45.20	3	3,920	0.08%
2019/09/06	2	41.50	0	0.00	41.25	2	3,022	0.07%
2019/09/02	1	39.05	0	0.00	39.15	1	2,882	0.03%
2019/08/21	14	37.10	14	37.21	37.20	0	2,807	0.00%

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

永豐金-敦北券商分點個股進出
永豐金-敦北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

永豐金-敦北 券商分點個股進出 永豐金-敦北 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

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析