景碩 (3189)-永豐金-中壢券商分點個股進出

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
96.8
漲跌
▼0.3
漲幅
-0.31%
成交量
1,124張
產業
上市半導體類股▼2.09%
1386人加入追蹤

立即追蹤
本地時間:13:30

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-中壢券商分點個股進出

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-中壢券商分點個股進出
永豐金-中壢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
2024/04/25	1	96.70	0	0.00	96.80	1	3,312	0.03%
2024/04/24	2	97.15	5	98.12	97.10	-3	3,321	-0.09%
2024/04/22	0	0.00	10	94.00	94.50	-10	3,319	-0.30%
2024/04/19	2	94.75	1	94.80	94.00	1	3,302	0.03%
2024/04/17	3	97.30	1	96.72	97.50	2	3,248	0.06%
2024/04/16	0.1	96.60	1	96.30	96.00	-1	3,277	-0.03%
2024/04/15	4	97.25	2	97.80	97.20	2	3,263	0.06%
2024/04/12	2.1	98.35	1	97.80	97.80	1.1	3,248	0.03%
2024/04/10	1	100.00	0	0.00	99.70	1	3,225	0.03%
2024/04/09	0	0.00	0.4	100.50	101.00	-0.4	3,217	-0.01%
2024/04/08	10	100.50	0	0.00	101.00	10	3,226	0.31%
2024/04/02	0	0.00	1	103.00	103.00	-1	3,189	-0.03%
2024/03/29	2	99.50	1	99.00	98.70	1	3,152	0.03%
2024/03/28	1	99.00	1	99.10	98.90	0	3,145	0.00%
2024/03/27	1	98.60	0	0.00	99.40	1	3,142	0.03%
2024/03/26	0	0.00	1	101.00	99.70	-1	3,197	-0.03%
2024/03/25	1	102.00	1	101.50	101.00	0	3,265	0.00%
2024/03/22	0	0.00	1	101.50	101.50	-1	3,343	-0.03%
2024/03/21	1	102.50	19	102.37	101.50	-18	3,434	-0.52%
2024/03/20	16	103.00	2	102.00	103.00	14	3,478	0.40%
2024/03/19	4	99.90	9.2	99.36	99.30	-5.2	3,381	-0.15%
2024/03/18	0	0.00	16	96.64	98.00	-16	3,289	-0.49%
2024/03/15	7	92.71	4	92.48	92.10	3	3,205	0.09%
2024/03/14	3.1	94.23	0	0.00	94.40	3.1	3,154	0.10%
2024/03/13	8	95.43	1	97.00	94.80	7	3,147	0.22%
2024/03/12	4	97.08	4	98.78	96.70	0	3,150	0.00%
2024/03/11	0	0.00	6	98.53	98.20	-6	3,156	-0.19%
2024/03/08	4	96.83	11	97.46	97.00	-7	3,218	-0.22%
2024/03/07	2.2	93.95	2	94.80	93.80	0.2	3,206	0.01%
2024/03/06	1.1	95.15	4	95.10	95.10	-2.9	3,222	-0.09%
2024/03/05	0.6	96.63	0.5	96.70	96.20	0.1	3,234	0.00%
2024/03/04	2	97.20	0	0.00	96.80	2	3,272	0.06%
2024/03/01	7.1	97.79	0	0.00	96.90	7.1	3,278	0.22%
2024/02/29	5	95.50	0	0.00	96.70	5	3,317	0.15%
2024/02/27	6.1	96.50	3	98.67	96.20	3.1	3,302	0.09%
2024/02/23	3.4	100.21	1	98.90	98.80	2.4	3,289	0.07%
2024/02/22	2	101.25	1	100.50	100.50	1	3,360	0.03%
2024/02/21	3	101.67	1	102.00	101.50	2	3,360	0.06%
2024/02/20	5	102.70	4	102.00	102.00	1	3,383	0.03%
2024/02/19	4	105.50	1	105.50	104.00	3	3,367	0.09%
2024/02/16	0	0.00	1	102.00	102.00	-1	3,341	-0.03%
2024/02/15	0.1	101.00	2	100.00	101.00	-1.9	3,344	-0.06%
2024/02/05	1	101.00	0	0.00	101.00	1	3,353	0.03%
2024/02/02	2	102.50	3	101.83	102.50	-1	3,370	-0.03%
2024/02/01	0	100.50	0	0.00	100.50	0	3,348	0.00%
2024/01/31	2	101.25	0	0.00	100.50	2	3,349	0.06%
2024/01/30	10	105.50	5.2	104.19	103.50	4.9	3,341	0.15%
2024/01/29	3	101.50	0	0.00	101.50	3	3,102	0.10%
2024/01/26	1	101.00	0	0.00	100.00	1	3,122	0.03%
2024/01/25	0	0.00	1	101.00	101.00	-1	3,144	-0.03%
2024/01/24	1	100.50	0	0.00	100.50	1	3,168	0.03%
2024/01/22	0	0.00	9	99.39	100.00	-9	3,233	-0.28%
2024/01/19	2	97.75	0	0.00	98.40	2	3,225	0.06%
2024/01/18	2	95.45	4	96.63	95.70	-2	3,263	-0.06%
2024/01/17	0	97.20	0	96.80	96.00	0	3,291	0.00%
2024/01/15	0	0.00	2.2	97.10	97.10	-2.2	3,278	-0.07%
2024/01/11	2	96.40	1.1	96.52	96.20	1	3,289	0.03%
2024/01/10	7	96.11	3	98.03	96.40	4	3,311	0.12%
2024/01/09	0	0.00	4	99.00	98.60	-4	3,279	-0.12%
2024/01/04	0.1	97.40	0	0.00	97.70	0.1	3,316	0.00%
2024/01/03	1	97.80	0.1	98.60	97.80	1	3,327	0.03%
2023/12/29	1	98.80	0	0.00	99.70	1	3,300	0.03%
2023/12/27	3	99.60	3	99.90	99.60	0	3,320	0.00%
2023/12/25	0	0.00	3	100.00	100.00	-3	3,355	-0.09%
2023/12/22	3	99.30	0	0.00	99.10	3	3,356	0.09%
2023/12/21	3	99.50	2	100.00	99.60	1	3,369	0.03%
2023/12/19	2	96.90	1	98.50	98.30	1	3,213	0.03%
2023/12/18	3.1	99.68	0	0.00	97.70	3.1	3,130	0.10%
2023/12/15	2	101.50	0	0.00	101.50	2	3,048	0.07%
2023/12/14	1	101.50	0	0.00	102.00	1	2,953	0.03%
2023/12/13	2	102.00	2	103.00	102.00	0	2,959	0.00%
2023/12/12	0	0.00	1	104.00	103.50	-1	3,017	-0.03%
2023/12/11	0	0.00	3	103.17	103.00	-3	3,041	-0.10%
2023/12/08	1	103.00	2	103.00	102.50	-1	3,048	-0.03%
2023/12/07	3	102.33	2	102.00	101.50	1	3,059	0.03%
2023/12/06	5	102.40	0	0.00	101.50	5	3,040	0.16%
2023/12/05	0	0.00	5	102.70	104.50	-5	2,998	-0.17%
2023/12/04	3	101.33	3	101.83	102.50	0	2,940	0.00%
2023/11/30	0	0.00	1	98.20	98.90	-1	2,907	-0.03%
2023/11/29	1	98.40	5	98.50	99.30	-4	2,894	-0.14%
2023/11/27	4	97.55	2	99.10	96.40	2	2,838	0.07%
2023/11/23	0.1	97.70	2	97.00	96.90	-1.9	2,815	-0.07%
2023/11/22	5	97.08	1	97.00	96.80	4	2,807	0.14%
2023/11/21	7	99.29	6	99.53	98.40	1	2,789	0.04%
2023/11/16	1	95.80	0	0.00	96.80	1	2,681	0.04%
2023/11/15	0	0.00	1	96.20	96.20	-1	2,676	-0.04%
2023/11/13	1	94.33	0	0.00	95.60	1	2,651	0.04%
2023/11/10	7	93.22	14.2	93.75	92.90	-7.2	2,632	-0.27%
2023/11/09	0	95.00	10	94.70	94.60	-10	2,604	-0.38%
2023/11/08	0	0.00	3	96.37	95.40	-3	2,662	-0.11%
2023/11/07	5	96.14	1	96.10	95.50	4	2,646	0.15%
2023/11/06	0	0.00	1	97.70	97.80	-1	2,627	-0.04%
2023/11/03	1	97.70	4	97.58	98.70	-3	2,610	-0.11%
2023/11/02	12.4	96.62	3	97.27	96.50	9.4	2,579	0.36%
2023/11/01	3	95.67	2	96.00	96.00	1	2,564	0.04%
2023/10/31	16	96.04	14	94.64	94.80	2	2,548	0.08%
2023/10/30	3	94.63	0	0.00	94.20	3	2,556	0.12%
2023/10/27	6	95.33	1	95.80	95.10	5	2,675	0.19%
2023/10/26	1.1	95.04	4	95.40	96.20	-2.9	2,731	-0.11%
2023/10/25	5.1	98.35	0	0.00	97.70	5.1	2,717	0.19%
2023/10/20	3	100.67	2	101.50	101.00	1	2,879	0.03%
2023/10/19	0	0.00	8	101.50	101.50	-8	2,931	-0.27%
2023/10/17	1.1	102.05	3	103.50	102.00	-2	3,050	-0.06%
2023/10/16	3	100.83	0	0.00	101.50	3	3,354	0.09%
2023/10/13	5.1	103.11	0	0.00	103.00	5.1	3,733	0.14%
2023/10/12	1	103.50	1.1	104.50	105.50	-0.1	3,766	0.00%
2023/10/11	3	105.50	0	0.00	105.00	3	3,821	0.08%
2023/10/06	5	107.60	0	0.00	107.50	5	3,975	0.13%
2023/10/05	0	0.00	6	108.58	108.50	-6	4,096	-0.15%
2023/10/04	1	105.50	0	0.00	107.00	1	4,141	0.02%
2023/10/03	2	107.75	0	0.00	106.50	2	4,150	0.05%
2023/10/02	0	0.00	2	109.50	108.00	-2	4,173	-0.05%
2023/09/28	0.1	108.00	1	108.00	108.50	-0.9	4,182	-0.02%
2023/09/27	1	105.50	1	105.50	105.00	0	4,198	0.00%
2023/09/26	9	107.61	6	106.83	105.50	3	4,207	0.07%
2023/09/25	2	109.00	2	109.51	109.50	0	4,208	0.00%
2023/09/22	3.1	108.97	3	109.50	109.50	0.1	4,227	0.00%
2023/09/21	1.2	109.92	1	109.50	110.50	0.2	4,203	0.00%
2023/09/20	5	111.50	0	0.00	110.50	5	4,210	0.12%
2023/09/19	0	0.00	0	112.50	113.00	0	4,184	0.00%
2023/09/18	0	114.00	1	114.00	113.50	-1	4,212	-0.02%
2023/09/15	2	113.50	1	112.50	113.50	1	4,225	0.02%
2023/09/14	1	111.50	12	111.58	111.50	-11	4,173	-0.26%
2023/09/13	0.2	110.50	1	110.50	110.00	-0.8	4,150	-0.02%
2023/09/12	10	110.00	2	110.00	109.50	8	4,155	0.19%
2023/09/08	2	107.50	0	0.00	108.50	2	4,233	0.05%
2023/09/07	2	108.75	0	0.00	108.50	2	4,262	0.05%
2023/09/06	0	0.00	1	110.50	110.00	-1	4,251	-0.02%
2023/09/05	1	108.00	8.1	108.62	109.00	-7.1	4,240	-0.17%
2023/08/31	0	0.00	0	106.00	106.00	0	4,360	0.00%
2023/08/30	0	0.00	2	106.25	105.50	-2	4,449	-0.04%
2023/08/29	0	0.00	4	105.25	106.00	-4	4,587	-0.09%
2023/08/28	0	0.00	0	102.50	102.50	0	4,584	0.00%
2023/08/24	0	0.00	2	105.50	105.00	-2	4,670	-0.04%
2023/08/23	0	0.00	1	102.00	103.00	-1	4,823	-0.02%
2023/08/22	0	102.50	0	0.00	102.50	0	4,965	0.00%
2023/08/15	1	102.50	1	101.50	101.50	0	5,251	0.00%
2023/08/14	6.1	102.00	3	100.33	101.00	3.1	5,294	0.06%
2023/08/11	1	104.52	0	0.00	105.50	1	5,265	0.02%
2023/08/10	1	105.00	3	105.17	104.50	-2	5,294	-0.04%
2023/08/08	1	105.06	5	106.40	106.00	-4	5,285	-0.07%
2023/08/07	0	0.00	3	108.00	107.50	-3	5,304	-0.06%
2023/08/04	1	107.50	5	107.50	108.50	-4	5,292	-0.08%
2023/08/02	7	108.21	11	109.14	108.50	-4	5,317	-0.08%
2023/08/01	14	107.54	31	108.26	107.00	-17	5,279	-0.32%
2023/07/31	16.1	104.69	1	104.00	103.50	15.1	5,192	0.29%
2023/07/28	3	106.01	3	107.17	106.50	0	5,139	0.00%
2023/07/27	9.1	107.18	4	105.75	106.50	5.1	5,160	0.10%
2023/07/26	9.1	109.78	2	111.00	109.00	7.1	5,209	0.14%
2023/07/25	4	111.75	4	111.13	110.00	0	5,305	0.00%
2023/07/24	0.2	112.00	0	0.00	110.50	0.2	5,305	0.00%
2023/07/21	11.1	110.01	2	110.00	110.00	9.1	5,361	0.17%
2023/07/20	1	112.50	1.2	113.50	112.50	-0.2	5,399	0.00%
2023/07/19	14.1	115.34	5	116.30	113.50	9.1	5,363	0.17%
2023/07/18	23	119.04	18.5	119.21	120.50	4.5	5,106	0.09%
2023/07/17	1	113.00	2	113.00	113.50	-1	4,771	-0.02%
2023/07/14	5.8	112.18	2	112.50	111.50	3.8	4,833	0.08%
2023/07/13	5	110.50	4	110.88	110.00	1	4,768	0.02%
2023/07/12	3.1	114.80	6	113.50	113.50	-3	4,617	-0.06%
2023/07/11	2	115.50	2	115.50	115.50	0	4,515	0.00%
2023/07/10	0.1	115.00	0	0.00	115.50	0.1	4,496	0.00%
2023/07/07	16	115.94	2	115.50	115.50	14	4,487	0.31%
2023/07/06	0	0.00	4	117.00	117.00	-4	4,488	-0.09%
2023/07/05	1	117.50	2	117.50	117.00	-1	4,484	-0.02%
2023/07/04	0	0.00	0	116.50	117.00	0	4,497	0.00%
2023/07/03	0	0.00	1	117.00	117.00	-1	4,518	-0.02%
2023/06/29	2	114.50	4	114.00	115.00	-2	4,603	-0.04%
2023/06/28	0	0.00	3	113.00	112.00	-3	4,609	-0.07%
2023/06/27	6	114.75	2	113.50	113.50	4	4,635	0.09%
2023/06/26	4	116.00	0	0.00	116.50	4	4,656	0.09%
2023/06/20	0	0.00	1	116.00	116.50	-1	4,878	-0.02%
2023/06/19	0	116.00	2	115.75	114.50	-2	5,026	-0.04%
2023/06/16	0	0.00	2	115.00	115.00	-2	5,101	-0.04%
2023/06/15	0	0.00	1.3	116.35	116.50	-1.3	5,109	-0.03%
2023/06/14	2	116.00	0.3	116.00	117.00	1.7	5,097	0.03%
2023/06/12	0.2	112.00	0	0.00	113.50	0.2	5,181	0.00%
2023/06/09	6	111.00	6	111.00	112.00	0	5,216	0.00%
2023/06/08	5.1	112.49	6	112.50	111.50	-0.9	5,251	-0.02%
2023/06/06	0	0.00	1	119.00	117.50	-1	5,269	-0.02%
2023/06/02	0	0.00	15	118.50	118.00	-15	5,298	-0.28%
2023/06/01	0	0.00	4	116.00	116.50	-4	5,261	-0.08%
2023/05/31	6	116.33	8	116.88	116.50	-2	5,425	-0.04%
2023/05/30	9	115.67	7	116.43	115.50	2	5,456	0.04%
2023/05/29	4	117.25	8.4	117.64	116.00	-4.4	5,453	-0.08%
2023/05/26	20.2	115.62	9.4	115.80	115.50	10.8	5,331	0.20%
2023/05/25	4	114.25	9	114.22	112.00	-5	5,240	-0.10%
2023/05/24	6.1	110.84	0	0.00	111.00	6.1	5,096	0.12%
2023/05/23	5	112.80	8	112.44	112.50	-3	5,155	-0.06%
2023/05/22	0	0.00	3	111.00	111.00	-3	5,175	-0.06%
2023/05/18	2.5	111.00	4.2	111.45	112.00	-1.7	5,344	-0.03%
2023/05/17	3.2	109.44	4	109.50	109.50	-0.8	5,421	-0.01%
2023/05/16	1	109.00	0	0.00	108.00	1	5,506	0.02%
2023/05/15	1	106.50	0	0.00	106.50	1	5,544	0.02%
2023/05/11	1	111.00	3	109.67	109.50	-2	5,615	-0.04%
2023/05/10	1.5	109.67	0	0.00	110.00	1.5	5,636	0.03%
2023/05/09	5	111.00	3	111.17	111.00	2	5,678	0.04%
2023/05/08	3.5	111.00	7	112.21	111.00	-3.5	5,818	-0.06%
2023/05/05	0	0.00	2	108.50	109.50	-2	5,843	-0.03%
2023/05/04	2	106.50	2	106.00	108.00	0	5,960	0.00%
2023/05/03	0	106.50	0	0.00	107.00	0	6,126	0.00%
2023/05/02	3	107.83	7	107.07	106.50	-4	6,160	-0.06%
2023/04/28	3	111.00	4	111.25	110.50	-1	6,142	-0.02%
2023/04/27	3	108.00	4	107.00	107.50	-1	6,023	-0.02%
2023/04/26	3	108.00	11	107.55	109.50	-8	6,040	-0.13%
2023/04/25	5	103.40	2	104.50	104.50	3	6,022	0.05%
2023/04/21	3	108.00	0	0.00	107.50	3	5,962	0.05%
2023/04/20	3	108.33	0	0.00	107.50	3	5,966	0.05%
2023/04/19	4	108.88	7	108.50	108.50	-3	6,045	-0.05%
2023/04/18	2	112.50	0	0.00	112.50	2	6,016	0.03%
2023/04/17	9	113.00	0	0.00	113.50	9	6,085	0.15%
2023/04/14	0	0.00	1	113.50	113.50	-1	6,137	-0.02%
2023/04/13	1	114.00	1	114.50	113.50	0	6,169	0.00%
2023/04/12	6	115.00	0	0.00	115.00	6	6,195	0.10%
2023/04/11	0	0.00	2	115.50	115.50	-2	6,252	-0.03%
2023/04/10	1	114.00	0.3	114.50	114.00	0.8	6,268	0.01%
2023/04/07	1	114.00	2	114.00	114.00	-1	6,313	-0.02%
2023/04/06	0	0.00	6	114.42	116.00	-6	6,292	-0.10%
2023/03/31	0	117.50	0	0.00	116.00	0	6,397	0.00%
2023/03/30	0.3	116.50	2	117.00	116.00	-1.8	6,554	-0.03%
2023/03/28	0	0.00	2	114.25	113.00	-2	7,272	-0.03%
2023/03/27	2	115.50	2	116.00	115.50	0	7,392	0.00%
2023/03/24	5.2	119.48	6	119.17	117.00	-0.8	7,644	-0.01%
2023/03/23	3	119.00	2	118.25	119.00	1	7,473	0.01%
2023/03/22	3	119.17	0	0.00	117.50	3	7,466	0.04%
2023/03/21	5	117.60	5	116.70	117.00	0	7,428	0.00%
2023/03/20	10	116.40	5.1	116.39	116.00	4.9	7,431	0.07%
2023/03/17	3	115.83	3	115.17	116.00	0	7,633	0.00%
2023/03/16	3	114.00	2.2	113.69	113.50	0.8	7,892	0.01%
2023/03/15	1	115.50	8	115.50	115.00	-7	8,401	-0.08%
2023/03/13	6	111.33	13	113.23	114.00	-7	8,944	-0.08%
2023/03/10	2	113.25	6	114.17	113.00	-4	9,091	-0.04%
2023/03/09	0	0.00	1	116.00	115.50	-1	9,511	-0.01%
2023/03/08	2	116.50	4	116.38	116.50	-2	9,555	-0.02%
2023/03/07	3	115.67	3.3	116.00	115.50	-0.3	9,625	0.00%
2023/03/06	2	117.75	2	118.50	118.00	0	9,665	0.00%
2023/03/03	3	116.17	10	115.05	116.50	-7	9,774	-0.07%
2023/03/02	2	112.25	4	112.75	113.00	-2	9,703	-0.02%
2023/03/01	1	111.50	7	109.43	111.50	-6	9,719	-0.06%
2023/02/24	4	109.88	1	109.00	108.50	3	9,782	0.03%
2023/02/23	0	0.00	5	109.50	110.50	-5	9,857	-0.05%
2023/02/22	4	108.88	2	108.75	108.50	2	10,099	0.02%
2023/02/21	2.1	111.00	7	110.57	111.00	-4.9	10,281	-0.05%
2023/02/20	3	110.50	6	109.67	109.00	-3	10,426	-0.03%
2023/02/17	4	109.50	3	109.83	110.00	1	10,640	0.01%
2023/02/16	12	111.25	9	111.28	111.50	3	10,961	0.03%
2023/02/15	14	110.25	13	108.50	111.50	1	11,501	0.01%
2023/02/14	10	109.00	1	107.00	109.00	9	11,654	0.08%
2023/02/13	6	105.42	4	105.75	105.00	2	12,340	0.02%
2023/02/10	7.1	107.86	5.4	108.15	107.00	1.7	12,731	0.01%
2023/02/09	0	109.50	1	110.50	109.00	-1	12,945	-0.01%
2023/02/08	1	109.50	4	110.00	110.00	-3	13,163	-0.02%
2023/02/06	14.1	109.18	1	108.50	108.50	13.1	13,602	0.10%
2023/02/03	8	115.69	5	116.40	115.00	3	13,644	0.02%
2023/02/02	6	117.92	12	118.50	119.00	-6	13,761	-0.04%
2023/02/01	12.7	116.56	11	116.59	117.00	1.7	13,847	0.01%
2023/01/31	2	111.00	2	111.50	112.50	0	13,907	0.00%
2023/01/30	3	109.50	6	110.83	111.50	-3	14,327	-0.02%
2023/01/17	4.3	107.57	6.4	108.03	108.00	-2.1	14,615	-0.01%
2023/01/16	5	107.60	7	107.79	108.50	-2	15,173	-0.01%
2023/01/13	7	106.86	7	107.79	105.50	0	15,301	0.00%
2023/01/12	4	106.50	4	106.50	106.00	0	15,474	0.00%
2023/01/11	10	107.50	4.5	107.94	107.00	5.5	15,764	0.03%
2023/01/10	3	106.17	6	106.17	106.50	-3	16,253	-0.02%
2023/01/09	4.4	107.13	15	107.80	107.50	-10.6	16,589	-0.06%
2023/01/06	14	106.50	5	104.60	106.50	9	16,673	0.05%
2023/01/05	7	103.36	4	104.00	102.50	3	16,733	0.02%
2023/01/04	2	103.50	4	103.50	103.00	-2	16,804	-0.01%
2023/01/03	1	104.00	3	105.00	106.00	-2	16,887	-0.01%
2022/12/30	5	106.60	3	106.00	104.50	2	17,066	0.01%
2022/12/29	3.8	105.47	2	106.00	106.00	1.8	17,146	0.01%
2022/12/28	2	105.50	1	105.50	104.50	1	17,392	0.01%
2022/12/23	5	107.20	4	107.13	107.00	1	17,780	0.01%
2022/12/22	5	106.70	9	105.72	107.00	-4	17,871	-0.02%
2022/12/21	11	106.82	10.8	104.85	106.50	0.2	17,832	0.00%
2022/12/20	5	107.20	30.6	108.63	109.50	-25.6	17,695	-0.14%
2022/12/19	4.2	111.50	3	111.00	112.00	1.2	17,412	0.01%
2022/12/16	4.4	114.16	2.8	112.18	112.00	1.6	17,414	0.01%
2022/12/15	1	117.00	2	117.50	118.00	-1	17,256	-0.01%
2022/12/14	5.8	116.29	6	117.00	116.50	-0.2	17,352	0.00%
2022/12/13	1.2	115.92	0	0.00	115.00	1.2	17,372	0.01%
2022/12/12	1	117.50	1	116.50	117.00	0	17,320	0.00%
2022/12/09	7	117.79	8	118.38	117.50	-1	17,309	-0.01%
2022/12/08	7.1	119.09	10.1	118.87	120.00	-3	17,160	-0.02%
2022/12/07	36.2	124.27	14	124.57	121.50	22.2	17,051	0.13%
2022/12/06	2	138.50	7	136.86	134.50	-5	16,598	-0.03%
2022/12/05	7	137.29	10	139.40	138.50	-3	16,437	-0.02%
2022/12/02	11	131.86	7	132.64	133.00	4	16,119	0.02%
2022/12/01	41.1	128.64	65	129.37	130.50	-23.9	16,148	-0.15%
2022/11/30	4	122.00	0	0.00	122.50	4	15,750	0.03%
2022/11/28	3	121.17	2	121.00	122.00	1	15,889	0.01%
2022/11/25	4	121.38	2	122.50	120.50	2	16,141	0.01%
2022/11/24	3.7	118.73	5	119.20	120.00	-1.3	15,990	-0.01%
2022/11/23	6	117.33	0	0.00	117.50	6	15,932	0.04%
2022/11/22	0	117.00	1	117.50	118.00	-1	15,953	-0.01%
2022/11/21	0	0.00	5	117.60	117.00	-5	15,944	-0.03%
2022/11/18	14	117.68	18	119.50	116.00	-4	15,912	-0.03%
2022/11/17	17.3	119.84	0	0.00	120.00	17.3	15,766	0.11%
2022/11/16	9	122.22	11.1	121.89	121.50	-2.1	15,764	-0.01%
2022/11/15	4.1	119.78	6	119.00	121.50	-1.9	15,744	-0.01%
2022/11/14	25	120.72	36	120.24	119.00	-11	15,626	-0.07%
2022/11/11	18	121.39	43	121.87	119.50	-25	15,359	-0.16%
2022/11/10	8	112.31	4	112.38	113.00	4	14,764	0.03%
2022/11/09	40	112.93	18	111.72	113.50	22	14,573	0.15%
2022/11/08	8	107.75	4	107.63	106.50	4	14,070	0.03%
2022/11/07	2	103.50	13.2	102.86	104.00	-11.2	13,845	-0.08%
2022/11/04	18	104.78	9	104.83	105.00	9	13,717	0.07%
2022/11/03	13	106.08	10	106.40	106.50	3	13,615	0.02%
2022/11/02	8	106.56	12	106.83	107.50	-4	13,553	-0.03%
2022/11/01	11.1	105.95	15	105.17	105.00	-3.9	13,357	-0.03%
2022/10/31	27	104.81	14	105.32	104.50	13	13,314	0.10%
2022/10/28	0	0.00	8	104.69	103.50	-8	13,372	-0.06%
2022/10/27	7	103.00	12	103.46	104.00	-5	13,498	-0.04%
2022/10/26	16	101.69	16	101.72	101.50	0	13,425	0.00%
2022/10/25	6	104.50	7	104.21	104.50	-1	13,090	-0.01%
2022/10/24	9	106.33	7	107.57	102.50	2	12,999	0.02%
2022/10/21	6	101.33	6	101.08	100.00	0	12,968	0.00%
2022/10/20	12	99.76	4	99.45	100.50	8	13,114	0.06%
2022/10/19	9	103.50	1	105.00	102.00	8	13,204	0.06%
2022/10/18	6	103.83	6.3	102.79	102.50	-0.3	13,000	0.00%
2022/10/17	8	98.23	6	98.73	103.50	2	12,646	0.02%
2022/10/14	3	97.77	7	97.91	99.50	-4	12,567	-0.03%
2022/10/13	2	92.85	2	93.30	90.50	0	12,680	0.00%
2022/10/12	1	95.30	0	0.00	95.30	1	12,686	0.01%
2022/10/11	5	93.74	11	95.08	92.50	-6	12,786	-0.05%
2022/10/07	3	100.83	2	101.25	100.50	1	12,896	0.01%
2022/10/06	6.3	99.21	10	99.79	100.50	-3.7	12,854	-0.03%
2022/10/05	16.9	100.59	14	100.96	99.00	2.9	12,920	0.02%
2022/10/04	11	98.12	15	98.53	99.90	-4	12,821	-0.03%
2022/10/03	16	95.54	12	92.25	94.40	4	12,678	0.03%
2022/09/30	1	89.40	5	89.58	93.00	-4	12,805	-0.03%
2022/09/29	4.2	91.71	6	91.13	90.30	-1.8	12,880	-0.01%
2022/09/28	3	94.77	8	93.60	92.00	-5	12,806	-0.04%
2022/09/27	3	95.53	2	96.40	96.70	1	12,851	0.01%
2022/09/26	1	93.00	11	95.66	92.60	-10	12,840	-0.08%
2022/09/23	5	99.38	5	98.72	98.00	0	12,910	0.00%
2022/09/22	9	100.89	4	100.50	100.00	5	12,866	0.04%
2022/09/21	3	103.00	2	104.50	103.00	1	12,833	0.01%
2022/09/20	1	104.00	0	0.00	105.00	1	12,853	0.01%
2022/09/19	2	105.25	7	106.07	105.50	-5	12,941	-0.04%
2022/09/16	1	106.50	1	107.00	105.50	0	13,033	0.00%
2022/09/15	2	108.50	1	109.50	108.00	1	13,263	0.01%
2022/09/14	6	107.33	4	108.50	109.50	2	13,373	0.01%
2022/09/13	23	111.24	2	112.00	111.50	21	13,424	0.16%
2022/09/12	0	0.00	16	114.81	114.00	-16	13,462	-0.12%
2022/09/08	9	110.89	6	110.42	111.50	3	13,670	0.02%
2022/09/07	18	107.72	19	108.61	108.50	-1	13,949	-0.01%
2022/09/06	10	113.40	6	112.08	112.00	4	14,099	0.03%
2022/09/05	6	113.83	18	112.75	111.50	-12	14,128	-0.08%
2022/09/02	16.1	111.97	16	112.16	111.50	0.1	14,070	0.00%
2022/09/01	51	113.21	10	111.45	111.50	41	13,951	0.29%
2022/08/31	9	122.22	3	122.17	123.00	6	13,744	0.04%
2022/08/30	14	121.82	10	121.95	122.50	4	13,797	0.03%
2022/08/29	18	120.61	19	121.08	121.50	-1	13,856	-0.01%
2022/08/26	28	129.20	14	129.68	127.00	14	13,872	0.10%
2022/08/25	10	127.15	13	127.69	129.00	-3	13,911	-0.02%
2022/08/24	15	126.07	21	126.38	125.50	-6	14,102	-0.04%
2022/08/23	28.3	131.07	17	131.56	128.50	11.3	14,148	0.08%
2022/08/22	1	139.50	18	136.56	136.50	-17	14,263	-0.12%
2022/08/19	17	137.00	2	137.50	137.00	15	14,409	0.10%
2022/08/18	2	129.50	2	133.50	134.00	0	14,598	0.00%
2022/08/17	6	133.00	6	134.33	133.00	0	14,786	0.00%
2022/08/16	3	135.00	6	135.75	134.00	-3	14,910	-0.02%
2022/08/15	8	134.81	4	134.00	135.50	4	14,923	0.03%
2022/08/12	6	130.50	55	130.34	131.00	-49	14,717	-0.33%
2022/08/11	44	127.59	25	129.00	128.00	19	14,565	0.13%
2022/08/10	27	127.70	5	127.90	125.50	22	14,606	0.15%
2022/08/09	10	128.40	9	129.11	129.50	1	14,629	0.01%
2022/08/08	1	123.50	5	127.50	129.00	-4	14,652	-0.03%
2022/08/05	0	0.00	9	126.06	126.50	-9	14,664	-0.06%
2022/08/04	35	122.06	41	119.89	121.00	-6	14,570	-0.04%
2022/08/03	18	126.14	5	125.30	124.00	13	14,372	0.09%
2022/08/02	8	129.81	7	129.14	130.00	1	14,162	0.01%
2022/08/01	3	134.50	6	135.17	134.00	-3	14,122	-0.02%
2022/07/29	5	135.40	19	135.68	136.00	-14	14,179	-0.10%
2022/07/28	25.1	134.35	7	132.57	130.50	18.1	14,090	0.13%
2022/07/27	87	148.06	85.1	148.45	149.00	2	13,770	0.01%
2022/07/26	13.2	145.59	8	141.94	141.50	5.2	13,583	0.04%
2022/07/25	7.3	143.15	5	143.50	146.00	2.3	13,607	0.02%
2022/07/22	1.3	145.42	21	144.88	145.00	-19.7	13,846	-0.14%
2022/07/21	22	144.70	5	144.10	145.00	17	14,210	0.12%
2022/07/20	2	138.00	4	138.63	138.50	-2	14,200	-0.01%
2022/07/19	2	135.25	0	0.00	134.50	2	14,036	0.01%
2022/07/18	7.3	134.74	14	136.75	137.00	-6.7	14,026	-0.05%
2022/07/15	18	132.06	11	133.14	133.50	7	13,869	0.05%
2022/07/14	1	125.50	4	132.13	133.50	-3	13,727	-0.02%
2022/07/13	4	129.25	6	132.00	128.50	-2	13,674	-0.01%
2022/07/12	20	128.02	16	127.81	126.00	4	13,583	0.03%
2022/07/11	8	134.69	8	133.69	134.00	0	13,473	0.00%
2022/07/08	15	135.90	17	137.21	135.00	-2	13,560	-0.01%
2022/07/07	18	129.14	22	129.86	134.00	-4	13,480	-0.03%
2022/07/06	13	129.38	10	129.40	127.50	3	13,380	0.02%
2022/07/05	15	130.53	16	132.47	133.00	-1	13,413	-0.01%
2022/07/04	15	132.27	26	132.10	130.50	-11	13,325	-0.08%
2022/07/01	29	135.64	16	140.84	130.00	13	13,481	0.10%
2022/06/30	9	142.17	11	141.55	142.50	-2	13,388	-0.01%
2022/06/29	10	142.85	10	141.95	143.00	0	13,495	0.00%
2022/06/28	45	145.41	33	145.71	144.00	12	13,495	0.09%
2022/06/27	12	149.17	14	150.61	151.00	-2	13,503	-0.01%
2022/06/24	3	141.00	7	142.86	142.50	-4	13,538	-0.03%
2022/06/23	22	141.25	18	142.47	138.50	4	13,436	0.03%
2022/06/22	12	146.75	12	147.08	145.00	0	13,301	0.00%
2022/06/21	1	152.50	9	152.00	153.00	-8	13,194	-0.06%
2022/06/20	14	144.43	9	146.33	143.00	5	13,158	0.04%
2022/06/17	4	145.75	8	144.75	148.00	-4	13,111	-0.03%
2022/06/16	15	148.33	16	148.13	143.00	-1	13,017	-0.01%
2022/06/15	33	152.58	16	151.88	148.00	17	12,813	0.13%
2022/06/13	9	161.22	5	162.00	161.00	4	12,835	0.03%
2022/06/10	2	166.00	5	166.20	168.00	-3	12,980	-0.02%
2022/06/09	12	168.71	9	171.50	167.50	3	12,990	0.02%
2022/06/08	4	169.50	5	169.70	168.50	-1	12,915	-0.01%
2022/06/07	9	168.61	4	168.00	166.50	5	12,937	0.04%
2022/06/06	2.1	168.98	2	171.00	170.00	0.1	13,001	0.00%
2022/06/02	7	163.86	9.5	165.05	167.50	-2.5	13,095	-0.02%
2022/06/01	9.3	168.26	3	167.50	166.00	6.3	13,153	0.05%
2022/05/31	7	172.14	7	172.00	175.00	0	13,006	0.00%
2022/05/30	12	173.21	33	170.53	172.50	-21	12,960	-0.16%
2022/05/27	9	160.44	21	162.88	160.50	-12	12,843	-0.09%
2022/05/26	36	158.81	27	157.35	156.50	9	13,010	0.07%
2022/05/25	25	160.36	23	160.35	164.50	2	13,056	0.02%
2022/05/24	16.3	166.08	2	163.25	160.50	14.3	12,946	0.11%
2022/05/23	0	0.00	2	172.50	171.50	-2	12,797	-0.02%
2022/05/20	10	170.95	7	171.21	169.00	3	12,785	0.02%
2022/05/19	1	170.50	2	169.25	173.50	-1	12,806	-0.01%
2022/05/18	4	176.75	0	0.00	175.00	4	12,902	0.03%
2022/05/17	4	170.88	3	171.17	174.00	1	12,822	0.01%
2022/05/16	12	171.17	26	173.04	169.50	-14	12,833	-0.11%
2022/05/13	14	172.50	13	169.88	172.50	1	12,711	0.01%
2022/05/12	7	166.57	6	167.58	164.00	1	12,656	0.01%
2022/05/11	10	168.70	4.4	169.73	168.00	5.7	12,661	0.04%
2022/05/10	9	165.67	10	165.35	172.00	-1	12,687	-0.01%
2022/05/09	7.1	169.52	11	171.14	166.50	-3.9	12,792	-0.03%
2022/05/06	23.3	171.96	12	174.38	170.50	11.3	12,849	0.09%
2022/05/05	10	184.05	20	183.08	181.00	-10	12,688	-0.08%
2022/05/04	8.3	177.05	11	178.41	177.00	-2.7	12,499	-0.02%
2022/05/03	17.1	171.77	25	172.86	175.00	-7.9	12,356	-0.06%
2022/04/29	24.2	168.01	23	167.17	171.50	1.2	12,334	0.01%
2022/04/28	23	161.00	19	161.79	160.50	4	12,098	0.03%
2022/04/27	25.4	161.48	18	162.83	167.50	7.4	11,828	0.06%
2022/04/26	16.3	173.06	9	177.17	168.50	7.3	11,380	0.06%
2022/04/25	18.6	175.17	8	177.25	178.00	10.6	11,284	0.09%
2022/04/22	14.9	186.82	0	0.00	184.00	14.9	11,231	0.13%
2022/04/21	0	0.00	3.9	193.95	197.00	-3.9	11,195	-0.03%
2022/04/20	0	0.00	4	193.13	192.50	-4	11,212	-0.04%
2022/04/19	1	189.00	7	189.14	188.50	-6	11,181	-0.05%
2022/04/18	4.3	183.47	4	180.13	184.00	0.3	11,184	0.00%
2022/04/15	15	183.80	1	182.50	181.00	14	11,315	0.12%
2022/04/14	1	188.50	1	191.50	189.50	0	11,392	0.00%
2022/04/13	5	184.00	7	185.93	187.00	-2	11,354	-0.02%
2022/04/12	8	185.50	12	185.21	185.50	-4	11,335	-0.04%
2022/04/11	26.1	186.07	7	186.71	182.50	19.1	11,225	0.17%
2022/04/08	1.3	195.40	1	194.00	192.00	0.3	11,119	0.00%
2022/04/07	9	200.42	7	197.21	192.50	2	11,093	0.02%
2022/04/06	7	198.86	8	200.44	205.00	-1	10,782	-0.01%
2022/04/01	1	201.50	15.7	201.19	202.50	-14.7	10,648	-0.14%
2022/03/31	12.6	194.18	4	197.25	194.50	8.6	10,713	0.08%
2022/03/30	1	199.00	11	198.27	198.00	-10	10,682	-0.09%
2022/03/29	9	194.06	13	195.08	193.50	-4	10,621	-0.04%
2022/03/28	2	197.50	3	199.17	201.00	-1	10,430	-0.01%
2022/03/25	6.5	203.73	5.5	203.27	203.00	1	10,409	0.01%
2022/03/24	2	201.25	6	201.50	202.00	-4	10,308	-0.04%
2022/03/23	7.5	200.87	7.3	200.70	199.50	0.2	10,287	0.00%
2022/03/22	7.2	191.57	8	193.75	193.50	-0.8	10,185	-0.01%
2022/03/21	8	194.56	2	192.94	192.00	6	10,192	0.06%
2022/03/18	1	180.50	1	185.00	188.00	0	10,105	0.00%
2022/03/17	17.1	180.16	17	179.68	186.50	0.1	10,020	0.00%
2022/03/16	6	173.08	2	172.00	172.50	4	9,818	0.04%
2022/03/15	7	176.89	8	175.13	172.00	-1	9,746	-0.01%
2022/03/14	13.3	194.18	10	190.50	188.00	3.3	9,658	0.03%
2022/03/11	13.1	191.16	13	192.58	193.00	0.1	9,703	0.00%
2022/03/10	16.2	196.61	11	195.00	197.00	5.2	9,742	0.05%
2022/03/09	43.1	186.12	42	187.23	186.00	1.1	9,942	0.01%
2022/03/08	10.2	194.03	7	195.42	185.50	3.2	10,028	0.03%
2022/03/07	5.6	203.54	0	0.00	197.00	5.6	9,976	0.06%
2022/03/04	9	218.56	9.1	219.14	217.50	-0.1	10,116	0.00%
2022/03/03	13	220.92	15	221.37	217.00	-2	10,209	-0.02%
2022/03/02	21.3	218.41	17	219.91	222.50	4.3	10,300	0.04%
2022/03/01	27.3	229.03	45.3	230.85	224.50	-18	10,268	-0.18%
2022/02/25	37	224.39	36.8	220.67	227.00	0.2	9,965	0.00%
2022/02/24	15.8	216.10	3.5	217.79	212.00	12.3	9,643	0.13%
2022/02/23	0.2	213.75	4	213.50	213.50	-3.8	9,527	-0.04%
2022/02/22	5.5	209.23	1	208.00	210.00	4.5	9,546	0.05%
2022/02/18	1	217.50	12	218.58	218.00	-11	9,639	-0.11%
2022/02/17	15.4	219.47	2	217.00	214.50	13.4	9,695	0.14%
2022/02/16	4	220.38	3	221.00	217.50	1	9,885	0.01%
2022/02/15	3	218.00	3	218.17	215.50	0	9,957	0.00%
2022/02/14	1	215.00	32	216.98	215.50	-31	10,091	-0.31%
2022/02/11	1.6	220.31	2.1	221.52	221.50	-0.5	10,208	0.00%
2022/02/10	7	223.93	7	219.43	221.00	0	10,273	0.00%
2022/02/09	45	216.63	14	220.39	224.50	31	10,328	0.30%
2022/02/08	1	207.00	2	209.00	210.00	-1	10,357	-0.01%
2022/02/07	12	204.38	2	203.25	202.50	10	10,415	0.10%
2022/01/26	1	201.50	1.5	201.33	201.50	-0.5	10,728	0.00%
2022/01/25	1	200.50	2	200.50	198.00	-1	11,165	-0.01%
2022/01/24	3.2	204.74	1	204.50	206.00	2.2	11,590	0.02%
2022/01/21	1.1	204.41	0	0.00	200.50	1.1	12,083	0.01%
2022/01/20	1	212.50	0	0.00	213.00	1	12,331	0.01%
2022/01/19	3.3	212.07	3	212.67	213.00	0.3	13,147	0.00%
2022/01/18	2.1	215.13	2.1	217.07	217.50	0	13,603	0.00%
2022/01/17	1	206.00	1	207.00	208.50	0	13,734	0.00%
2022/01/14	2	199.00	3	195.50	201.00	-1	14,096	-0.01%
2022/01/13	1.2	200.96	0	0.00	200.50	1.2	14,596	0.01%
2022/01/12	1	201.50	2	201.50	201.00	-1	15,503	-0.01%
2022/01/11	6.1	202.19	2	203.50	200.00	4.1	15,874	0.03%
2022/01/10	4.2	204.75	4	205.25	206.50	0.2	16,040	0.00%
2022/01/07	5.1	221.02	4	213.88	212.50	1.1	16,284	0.01%
2022/01/06	1	225.50	1	228.50	228.00	0	16,485	0.00%
2022/01/05	6.1	230.18	3	232.33	230.00	3.1	16,749	0.02%
2022/01/04	2	234.75	1	238.00	235.50	1	17,006	0.01%
2022/01/03	5	238.00	4	236.88	236.00	1	17,532	0.01%
2021/12/29	2	238.25	3	237.00	236.50	-1	17,930	-0.01%
2021/12/28	1	239.50	1	238.00	239.50	0	18,294	0.00%
2021/12/27	21	245.00	22.1	244.24	237.00	-1.1	18,566	-0.01%
2021/12/24	1	239.00	2	238.75	238.50	-1	18,515	-0.01%
2021/12/23	8	235.44	7	237.14	237.50	1	18,745	0.01%
2021/12/22	0	0.00	1	233.00	232.00	-1	18,920	-0.01%
2021/12/21	13	229.12	12	230.42	229.00	1	19,147	0.01%
2021/12/20	1.1	226.09	0.1	227.50	226.50	1	19,327	0.00%
2021/12/17	0	228.50	0	0.00	231.00	0	19,509	0.00%
2021/12/16	1	230.50	1	232.50	233.50	0	19,787	0.00%
2021/12/15	1	222.50	6	226.17	227.00	-5	19,869	-0.03%
2021/12/14	1.1	221.73	0	0.00	220.00	1.1	19,971	0.01%
2021/12/13	14.3	227.09	15	228.53	230.50	-0.7	20,096	0.00%
2021/12/10	3.2	226.44	0	0.00	225.50	3.2	20,165	0.02%
2021/12/09	4	234.63	3	233.67	229.50	1	20,198	0.00%
2021/12/08	1	233.00	0.5	234.82	237.00	0.5	20,324	0.00%
2021/12/07	20	234.93	21	230.67	228.00	-1	20,560	0.00%
2021/12/06	1.1	234.86	0	0.00	237.00	1.1	20,856	0.01%
2021/12/03	7	240.50	14	241.25	241.00	-7	21,325	-0.03%
2021/12/02	2	226.75	4	229.38	230.00	-2	21,728	-0.01%
2021/12/01	6	231.00	3	232.00	228.00	3	22,102	0.01%
2021/11/30	15	239.80	9	238.94	240.50	6	22,466	0.03%
2021/11/29	4	228.13	1	224.50	234.00	3	22,504	0.01%
2021/11/26	13.1	240.06	13	236.77	231.00	0.1	22,542	0.00%
2021/11/25	30	237.23	31	239.77	239.00	-1	22,725	0.00%
2021/11/24	3	237.67	4	239.63	234.50	-1	22,834	0.00%
2021/11/23	2	233.75	1	232.00	232.00	1	23,249	0.00%
2021/11/22	1	232.00	1	234.50	238.00	0	23,423	0.00%
2021/11/19	21	238.43	21	235.00	235.00	0	23,817	0.00%
2021/11/18	4	236.38	2	236.00	236.50	2	24,138	0.01%
2021/11/17	27	236.39	29	237.50	243.00	-2	24,245	-0.01%
2021/11/16	7.1	236.88	1	234.08	236.00	6.1	24,279	0.03%
2021/11/15	7	250.14	4.2	254.91	243.00	2.8	24,276	0.01%
2021/11/12	11	247.41	16	252.69	251.00	-5	24,240	-0.02%
2021/11/11	9	248.00	7	247.64	243.50	2	24,079	0.01%
2021/11/10	8	244.63	14	247.18	250.00	-6	23,974	-0.03%
2021/11/09	8	246.06	7	245.79	243.50	1	23,930	0.00%
2021/11/08	3.1	242.63	6.5	242.19	242.50	-3.4	23,982	-0.01%
2021/11/05	10	242.95	13.1	244.58	249.50	-3.1	23,957	-0.01%
2021/11/04	6	243.42	6	243.42	242.00	0	23,880	0.00%
2021/11/03	11	232.64	10	234.80	241.50	1	23,773	0.00%
2021/11/02	12	240.42	15.6	238.16	233.00	-3.6	23,548	-0.02%
2021/11/01	16.4	246.33	12	247.04	239.50	4.4	23,279	0.02%
2021/10/29	27.1	245.29	26	245.77	244.00	1.1	22,958	0.00%
2021/10/28	22	248.36	18	246.75	246.50	4	22,556	0.02%
2021/10/27	17	247.91	25	251.60	249.50	-8	22,275	-0.04%
2021/10/26	37	247.68	32	241.52	236.00	5	21,599	0.02%
2021/10/25	3	239.39	11	239.82	245.00	-8	21,430	-0.04%
2021/10/22	25	238.48	26	237.98	236.50	-1	21,501	0.00%
2021/10/21	28.1	239.76	17	234.03	233.00	11.1	21,414	0.05%
2021/10/20	56	240.38	45	242.37	248.00	11	20,975	0.05%
2021/10/19	25	234.18	31	231.62	237.50	-6	20,214	-0.03%
2021/10/18	5	211.80	4	214.38	216.00	1	20,181	0.00%
2021/10/15	8	210.88	14	211.82	210.00	-6	20,158	-0.03%
2021/10/14	11	203.14	9	201.67	200.00	2	19,953	0.01%
2021/10/13	19	215.08	14	217.50	203.00	5	19,745	0.03%
2021/10/12	23	218.98	22	221.86	219.00	1	19,609	0.01%
2021/10/08	50	217.06	54	217.93	221.00	-4	19,698	-0.02%
2021/10/07	6	208.42	9	204.61	211.00	-3	19,487	-0.02%
2021/10/06	5	194.60	5	201.70	192.00	0	19,542	0.00%
2021/10/05	7	197.36	3	192.67	201.50	4	19,785	0.02%
2021/10/04	28	202.25	22	195.45	191.00	6	19,784	0.03%
2021/10/01	15	199.17	15	200.73	200.50	0	20,020	0.00%
2021/09/30	27	198.69	36	196.21	202.00	-9	20,296	-0.04%
2021/09/29	15	196.23	8	196.63	193.00	7	20,608	0.03%
2021/09/28	3	200.67	6	202.58	207.00	-3	20,728	-0.01%
2021/09/27	2	207.00	0	0.00	206.50	2	20,624	0.01%
2021/09/24	1	219.50	2	218.25	217.00	-1	20,506	0.00%
2021/09/23	102	213.37	124	213.79	215.00	-22	20,337	-0.11%	大買/大賣/
2021/09/22	29	205.57	11	204.64	204.00	18	20,080	0.09%
2021/09/17	1	205.00	19	208.08	212.00	-18	20,105	-0.09%
2021/09/16	9	205.44	7	206.93	205.00	2	20,087	0.01%
2021/09/15	5	200.50	4	202.25	204.00	1	20,140	0.00%
2021/09/14	5	203.00	4	204.38	202.50	1	20,576	0.00%
2021/09/13	3	202.83	3	203.17	202.50	0	21,004	0.00%
2021/09/10	13	203.54	19.2	204.49	209.50	-6.2	21,183	-0.03%
2021/09/09	8.2	203.49	10	199.70	204.00	-1.8	21,152	-0.01%
2021/09/08	37	203.85	8	203.56	200.50	29	20,915	0.14%
2021/09/07	31	217.61	32	217.72	222.50	-1	20,466	0.00%
2021/09/06	32	222.97	48	224.45	229.00	-16	19,797	-0.08%
2021/09/03	42	213.01	31.1	206.69	219.00	10.9	19,314	0.06%
2021/09/02	14	202.39	16	203.22	202.50	-2	18,905	-0.01%
2021/09/01	6	197.08	4	198.13	198.00	2	18,890	0.01%
2021/08/31	9	195.89	7.2	198.13	200.50	1.8	19,285	0.01%
2021/08/30	3.1	204.81	3	202.67	205.00	0.1	19,724	0.00%
2021/08/27	37	201.22	42	202.75	202.00	-5	19,769	-0.03%
2021/08/26	2	194.50	18	195.56	196.00	-16	19,606	-0.08%
2021/08/25	36	195.67	14.4	195.15	195.50	21.6	19,482	0.11%
2021/08/24	8	186.13	5	183.70	185.00	3	19,144	0.02%
2021/08/23	4	177.50	43	176.81	184.50	-39	18,981	-0.21%
2021/08/20	38.2	168.14	3.3	168.37	168.00	34.9	18,870	0.18%
2021/08/19	5	165.00	5	165.20	159.00	0	18,780	0.00%
2021/08/18	3.3	173.33	5	172.20	172.50	-1.7	18,751	-0.01%
2021/08/17	4.1	170.55	2	171.25	165.50	2.1	18,722	0.01%
2021/08/16	0.6	169.83	11	169.00	172.50	-10.4	18,727	-0.06%
2021/08/13	2	170.00	0	0.00	174.50	2	18,812	0.01%
2021/08/12	0	0.00	2	182.00	180.00	-2	18,829	-0.01%
2021/08/11	3	172.00	1	171.50	170.50	2	18,676	0.01%
2021/08/09	1	175.50	0	0.00	176.00	1	18,841	0.01%
2021/08/06	10	181.00	3	184.33	181.50	7	18,864	0.04%
2021/08/05	4	185.63	10	186.95	186.50	-6	18,898	-0.03%
2021/08/04	14	185.36	13	182.77	182.00	1	18,944	0.01%
2021/08/03	5	188.20	6	189.42	190.00	-1	18,935	-0.01%
2021/08/02	2	187.00	6	183.42	188.00	-4	18,806	-0.02%
2021/07/30	15	186.47	3	189.67	184.00	12	18,849	0.06%
2021/07/29	35	191.89	30	192.32	194.00	5	18,762	0.03%
2021/07/28	4	175.38	8	178.38	179.50	-4	18,481	-0.02%
2021/07/27	42.3	185.33	47	184.31	184.00	-4.7	18,249	-0.03%
2021/07/26	0.2	199.00	0	0.00	197.00	0.2	18,009	0.00%
2021/07/23	8	209.38	2	202.00	199.50	6	17,961	0.03%
2021/07/22	6	203.25	15	204.80	209.50	-9	18,108	-0.05%
2021/07/21	101	196.91	103	190.10	190.50	-2	17,898	-0.01%	大買/大賣/
2021/07/20	106	195.41	106	186.58	186.00	0	17,766	0.00%	大買/大賣/
2021/07/19	4.1	190.82	2	188.75	186.50	2.1	17,608	0.01%
2021/07/16	28	188.82	27	191.26	193.00	1	17,533	0.01%
2021/07/15	152	188.62	148	190.02	195.50	4	17,337	0.02%	大買/大賣/
2021/07/14	5	184.50	4	183.13	181.00	1	16,919	0.01%
2021/07/13	14	179.46	10	180.35	176.50	4	16,770	0.02%
2021/07/12	5	183.00	7	183.43	188.50	-2	16,627	-0.01%
2021/07/09	12	171.04	18	175.00	176.00	-6	16,335	-0.04%
2021/07/08	36	174.21	33.5	166.89	174.00	2.5	16,122	0.02%
2021/07/07	23.5	161.53	23	162.17	159.00	0.5	15,711	0.00%
2021/07/06	13	156.15	12	152.96	159.00	1	15,290	0.01%
2021/07/05	12	144.38	39	139.40	150.00	-27	14,862	-0.18%
2021/07/02	28	136.34	2	135.00	136.50	26	14,581	0.18%
2021/07/01	1	130.00	0	0.00	130.00	1	14,533	0.01%
2021/06/30	1	135.00	2	133.75	135.00	-1	14,662	-0.01%
2021/06/29	0	0.00	2.3	132.43	131.00	-2.3	14,834	-0.02%
2021/06/28	5.3	131.93	2	132.75	131.50	3.3	15,167	0.02%
2021/06/25	101	142.89	100	136.50	136.50	1	15,362	0.01%	大買/
2021/06/24	1	140.00	2	137.25	136.50	-1	15,430	-0.01%
2021/06/23	7	137.07	11	136.41	137.00	-4	15,546	-0.03%
2021/06/22	10	135.20	16	131.41	137.50	-6	15,065	-0.04%
2021/06/21	13	126.42	62	125.63	125.00	-49	14,550	-0.34%
2021/06/18	55	124.93	9	126.00	124.50	46	14,173	0.32%
2021/06/17	5	121.50	6	120.08	122.00	-1	13,875	-0.01%
2021/06/16	4	117.00	3	118.17	115.50	1	13,705	0.01%
2021/06/15	1	119.00	3	118.83	118.50	-2	13,595	-0.01%
2021/06/11	12	121.50	7	118.14	118.00	5	13,544	0.04%
2021/06/09	15	122.00	15	122.67	121.50	0	13,330	0.00%
2021/06/08	39	127.45	35	124.11	122.00	4	13,062	0.03%
2021/06/07	50	121.41	50.1	123.36	126.00	-0.1	12,554	0.00%
2021/06/04	4	115.13	47	116.60	116.00	-43	11,828	-0.36%
2021/06/03	77	115.06	31	114.18	118.50	46	11,556	0.40%
2021/06/02	1	111.00	18	108.94	108.50	-17	11,197	-0.15%
2021/06/01	0	0.00	3	110.33	109.50	-3	11,169	-0.03%
2021/05/31	16	108.84	43	108.78	109.50	-27	11,115	-0.24%
2021/05/28	16	104.47	1	105.00	104.50	15	10,979	0.14%
2021/05/27	3	103.67	4	103.25	103.00	-1	10,978	-0.01%
2021/05/26	9	107.06	6	105.50	104.50	3	10,998	0.03%
2021/05/25	7	103.31	16	100.06	104.50	-9	11,058	-0.08%
2021/05/24	5	94.54	40	94.38	96.00	-35	11,321	-0.31%
2021/05/21	42	94.29	11	92.39	94.40	31	11,439	0.27%
2021/05/20	9	90.10	2	89.25	88.20	7	11,606	0.06%
2021/05/19	1	94.00	6	93.82	94.00	-5	11,700	-0.04%
2021/05/18	16	93.32	9	94.60	94.20	7	11,978	0.06%
2021/05/17	5	91.00	8	92.81	90.20	-3	12,115	-0.02%
2021/05/14	5	90.12	4	90.78	89.20	1	12,079	0.01%
2021/05/13	9	88.00	8	88.10	86.10	1	12,285	0.01%
2021/05/12	4.5	86.93	28	85.26	87.40	-23.5	12,262	-0.19%
2021/05/11	6	90.65	6	89.67	88.00	0	12,169	0.00%
2021/05/10	51	99.07	19	96.71	96.20	32	12,243	0.26%
2021/05/07	1	99.50	5	101.50	100.50	-4	12,339	-0.03%
2021/05/06	1	99.10	1	99.80	95.50	0	12,339	0.00%
2021/05/05	5	99.70	0	0.00	95.00	5	12,391	0.04%
2021/05/04	6	97.37	3	97.70	97.60	3	12,417	0.02%
2021/05/03	2	102.00	0	0.00	102.00	2	12,442	0.02%
2021/04/29	4.2	106.10	1	108.50	105.50	3.2	12,594	0.03%
2021/04/28	17	111.35	3	112.00	109.00	14	12,756	0.11%
2021/04/27	11	106.73	9.3	107.10	107.50	1.7	12,631	0.01%
2021/04/26	0.6	110.42	3	111.69	111.00	-2.4	12,451	-0.02%
2021/04/23	2	106.50	2	110.50	113.00	0	12,412	0.00%
2021/04/22	0	0.00	2	110.75	108.50	-2	12,462	-0.02%
2021/04/21	1	111.00	1.2	113.33	111.00	-0.2	12,475	0.00%
2021/04/20	4	113.00	4	113.50	114.00	0	12,822	0.00%
2021/04/19	25.2	113.77	70.5	116.82	113.00	-45.3	13,083	-0.35%
2021/04/16	51	116.63	3	116.67	116.50	48	13,118	0.37%
2021/04/15	9	109.11	15	108.60	110.50	-6	12,997	-0.05%
2021/04/14	10	107.80	7	107.07	104.50	3	13,102	0.02%
2021/04/13	1	106.00	0	0.00	107.50	1	13,201	0.01%
2021/04/12	0	0.00	1	113.50	112.00	-1	13,332	-0.01%
2021/04/09	2	114.25	0	0.00	112.00	2	13,534	0.01%
2021/04/08	1	112.00	0.5	113.50	112.00	0.5	13,409	0.00%
2021/04/07	1	112.00	8	113.50	115.00	-7	13,361	-0.05%
2021/04/06	5	115.20	9	115.11	116.00	-4	13,343	-0.03%
2021/04/01	11	109.45	12	108.50	109.50	-1	13,182	-0.01%
2021/03/31	17	111.53	1	112.50	112.00	16	12,952	0.12%
2021/03/30	14	107.43	32	105.91	105.50	-18	12,575	-0.14%
2021/03/29	22	102.22	15	102.83	100.50	7	12,244	0.06%
2021/03/26	9	101.42	15	99.70	102.50	-6	12,027	-0.05%
2021/03/25	0	0.00	6	93.90	93.30	-6	11,722	-0.05%
2021/03/24	5	93.70	6	93.68	93.30	-1	11,666	-0.01%
2021/03/23	1	92.70	0	0.00	90.70	1	11,678	0.01%
2021/03/22	1	90.20	1	91.50	91.50	0	11,766	0.00%
2021/03/19	4	90.80	1	90.50	90.60	3	11,844	0.03%
2021/03/18	0	0.00	1	94.30	93.40	-1	11,924	-0.01%
2021/03/17	2	93.85	4	92.90	92.70	-2	12,204	-0.02%
2021/03/16	0	0.00	1	93.60	93.30	-1	12,264	-0.01%
2021/03/15	1	93.80	0	0.00	93.70	1	12,329	0.01%
2021/03/12	0	0.00	13	95.88	95.00	-13	12,394	-0.10%
2021/03/11	6	94.28	16	94.44	94.90	-10	12,461	-0.08%
2021/03/10	19	94.95	7	93.01	94.90	12	12,435	0.10%
2021/03/09	7	91.03	4	90.23	89.60	3	12,473	0.02%
2021/03/08	1	93.00	9	92.98	92.20	-8	12,630	-0.06%
2021/03/05	6	90.62	6	91.85	91.10	0	13,043	0.00%
2021/03/04	6	92.88	10	93.57	92.00	-4	13,503	-0.03%
2021/03/03	5	91.98	7	93.16	92.00	-2	14,129	-0.01%
2021/03/02	4	94.58	2	94.25	93.60	2	14,989	0.01%
2021/02/26	8	96.91	1	96.40	96.10	7	15,742	0.04%
2021/02/25	6	101.00	20	100.19	99.50	-14	16,067	-0.09%
2021/02/24	47	98.77	34	98.47	96.50	13	15,944	0.08%
2021/02/23	13	97.30	4	95.65	95.30	9	15,577	0.06%
2021/02/22	4	96.28	7	97.26	98.50	-3	15,472	-0.02%
2021/02/19	5	93.42	27	91.14	93.00	-22	15,248	-0.14%
2021/02/18	6	89.67	17	89.14	91.30	-11	15,315	-0.07%
2021/02/17	4	86.63	32.7	85.13	88.30	-28.7	15,075	-0.19%
2021/02/05	14	80.49	9	80.32	80.30	5	14,865	0.03%
2021/02/04	57	80.41	50	80.83	82.00	7	14,829	0.05%
2021/02/03	1	77.40	2	77.90	79.10	-1	14,645	-0.01%
2021/02/02	13	75.53	11	75.15	75.50	2	14,931	0.01%
2021/02/01	16.6	74.49	2	75.10	74.30	14.6	14,977	0.10%
2021/01/29	18	80.40	3	79.20	78.10	15	15,047	0.10%
2021/01/28	2	82.00	2	83.00	81.60	0	15,432	0.00%
2021/01/27	12	85.83	2.5	85.84	85.50	9.5	16,075	0.06%
2021/01/26	0	0.00	4	88.50	87.10	-4	16,288	-0.02%
2021/01/25	3	89.13	0	0.00	87.90	3	16,816	0.02%
2021/01/22	24	91.38	17	91.85	91.50	7	16,867	0.04%
2021/01/21	5	90.02	8	90.78	89.30	-3	17,204	-0.02%
2021/01/20	6.5	90.07	5	89.36	87.20	1.5	17,173	0.01%
2021/01/19	1	88.60	13	88.24	87.70	-12	17,140	-0.07%
2021/01/18	5	86.02	8	87.28	88.10	-3	17,175	-0.02%
2021/01/15	0	0.00	10	88.40	88.30	-10	17,186	-0.06%
2021/01/14	3	88.33	7	88.47	87.70	-4	17,319	-0.02%
2021/01/13	6	90.83	3	90.37	89.10	3	17,321	0.02%
2021/01/12	6	89.98	6	89.60	90.00	0	17,027	0.00%
2021/01/11	2	88.65	28	88.09	88.70	-26	16,874	-0.15%
2021/01/08	6	86.43	0	0.00	86.20	6	16,876	0.04%
2021/01/07	9	87.03	38	87.47	88.20	-29	17,285	-0.17%
2021/01/06	21	86.11	17	87.11	85.00	4	17,545	0.02%
2021/01/05	4	85.33	6	85.80	85.80	-2	17,390	-0.01%
2021/01/04	36	85.08	39	83.76	85.00	-3	17,323	-0.02%
2020/12/31	4	80.70	4	80.63	80.90	0	17,264	0.00%
2020/12/30	3	80.37	2	80.40	80.50	1	17,305	0.01%
2020/12/29	5	81.00	1.2	82.37	80.40	3.8	17,324	0.02%
2020/12/28	1	80.40	0	0.00	80.50	1	17,313	0.01%
2020/12/25	0.5	81.90	2.1	82.84	81.40	-1.6	17,307	-0.01%
2020/12/24	1	82.00	0	0.00	82.50	1	17,381	0.01%
2020/12/23	2	80.80	0	0.00	82.00	2	17,506	0.01%
2020/12/22	4	81.85	0.3	82.70	80.00	3.7	17,610	0.02%
2020/12/21	4	80.85	3	80.80	82.20	1	17,662	0.01%
2020/12/18	1	83.60	1	83.60	84.40	0	17,650	0.00%
2020/12/17	3	83.97	8	85.05	84.00	-5	17,731	-0.03%
2020/12/16	13	85.38	0	0.00	84.70	13	17,683	0.07%
2020/12/15	5	84.56	0	0.00	84.00	5	17,650	0.03%
2020/12/14	8	84.84	5	84.86	86.30	3	17,707	0.02%
2020/12/11	12	85.48	12	86.63	83.60	0	17,937	0.00%
2020/12/10	8	84.55	3	85.03	84.20	5	18,101	0.03%
2020/12/09	5	85.86	11	85.82	85.70	-6	18,131	-0.03%
2020/12/08	7	86.77	5	86.60	86.70	2	18,114	0.01%
2020/12/07	5	85.74	0	0.00	85.50	5	18,060	0.03%
2020/12/04	5	85.72	8	86.53	85.90	-3	17,952	-0.02%
2020/12/03	4	85.23	7	86.61	87.10	-3	17,902	-0.02%
2020/12/02	11	85.73	14	86.74	86.80	-3	17,932	-0.02%
2020/12/01	12	87.57	11	85.79	85.80	1	17,834	0.01%
2020/11/30	14	92.31	8	91.45	90.70	6	17,563	0.03%
2020/11/27	71.3	92.08	51	92.71	91.00	20.3	17,211	0.12%
2020/11/26	9	88.66	31	90.56	92.40	-22	16,793	-0.13%
2020/11/25	20	86.03	6	85.67	84.00	14	15,961	0.09%
2020/11/24	0	0.00	3	84.50	84.70	-3	15,358	-0.02%
2020/11/23	5	75.72	11	76.76	77.00	-6	15,027	-0.04%
2020/11/20	5	75.44	0	0.00	75.20	5	14,990	0.03%
2020/11/19	1	75.60	3	76.03	75.60	-2	15,066	-0.01%
2020/11/18	2	77.55	1	78.10	77.20	1	15,162	0.01%
2020/11/17	13	77.69	7	78.07	78.40	6	15,253	0.04%
2020/11/16	11	75.69	1	76.00	75.40	10	15,178	0.07%
2020/11/13	2	75.40	9.5	75.50	76.00	-7.5	15,309	-0.05%
2020/11/12	1	78.80	3	78.27	77.00	-2	15,305	-0.01%
2020/11/11	2	78.05	2	78.10	78.00	0	15,513	0.00%
2020/11/10	4	77.88	7	78.93	78.10	-3	16,185	-0.02%
2020/11/09	6	78.23	6	78.88	77.80	0	16,619	0.00%
2020/11/06	11	78.31	10	79.35	77.20	1	17,036	0.01%
2020/11/05	24	79.05	23	78.74	78.30	1	17,082	0.01%
2020/11/04	30	77.21	45	76.41	78.00	-15	16,720	-0.09%
2020/11/03	11	72.83	21	73.22	73.30	-10	16,115	-0.06%
2020/11/02	18	72.05	38	72.43	72.30	-20	15,984	-0.13%
2020/10/30	6	69.48	11	69.45	69.10	-5	15,737	-0.03%
2020/10/29	8	68.70	15	68.95	68.90	-7	15,809	-0.04%
2020/10/28	25	65.86	15	65.49	65.80	10	15,306	0.07%
2020/10/27	13	67.73	13	67.75	67.40	0	15,332	0.00%
2020/10/26	7	67.71	6	66.70	66.70	1	15,433	0.01%
2020/10/23	8	68.00	8	67.93	67.80	0	15,551	0.00%
2020/10/22	23	69.35	50	69.46	68.90	-27	15,856	-0.17%
2020/10/21	5	72.08	4	71.85	71.80	1	15,640	0.01%
2020/10/20	9	71.13	5	71.50	71.50	4	15,742	0.03%
2020/10/19	3	71.33	6.8	71.86	72.40	-3.8	15,732	-0.02%
2020/10/16	19	71.93	29	72.01	70.10	-10	15,759	-0.06%
2020/10/15	82	73.90	33	73.04	72.80	49	15,850	0.31%
2020/10/14	20	71.05	66	71.27	72.30	-46	15,363	-0.30%
2020/10/13	18	66.98	15	67.27	67.30	3	14,959	0.02%
2020/10/12	11	67.06	16	67.86	68.40	-5	14,992	-0.03%
2020/10/08	31	67.78	32.3	68.29	68.10	-1.3	15,011	-0.01%
2020/10/07	18	67.16	14	67.08	67.10	4	14,852	0.03%
2020/10/06	7	66.63	4	67.43	66.50	3	14,831	0.02%
2020/10/05	4	66.90	6	67.07	66.60	-2	14,962	-0.01%
2020/09/30	13	65.13	12	65.22	65.90	1	15,080	0.01%
2020/09/29	4	65.05	4	65.05	64.90	0	15,146	0.00%
2020/09/28	5.1	66.20	7	65.51	66.40	-1.9	15,193	-0.01%
2020/09/25	15	63.80	13	62.83	62.50	2	15,142	0.01%
2020/09/24	2.3	65.20	12	65.48	64.90	-9.7	15,156	-0.06%
2020/09/23	29	65.71	29	65.12	65.00	0	15,192	0.00%
2020/09/22	40	67.19	37	66.26	66.40	3	15,480	0.02%
2020/09/21	7	68.89	16	68.48	68.10	-9	15,912	-0.06%
2020/09/18	2	68.50	3	68.90	68.90	-1	16,263	-0.01%
2020/09/17	16	68.13	6	68.23	68.00	10	16,280	0.06%
2020/09/16	36	70.01	23	70.05	69.20	13	16,266	0.08%
2020/09/15	32	68.43	77	68.73	68.70	-45	16,187	-0.28%
2020/09/14	8	64.35	2	64.05	65.40	6	16,305	0.04%
2020/09/11	8	62.18	1	61.80	62.20	7	16,451	0.04%
2020/09/10	2	63.30	0	0.00	63.20	2	16,575	0.01%
2020/09/09	2	63.00	1	63.50	64.40	1	16,862	0.01%
2020/09/08	3	64.20	4	64.05	64.00	-1	17,180	-0.01%
2020/09/07	25	64.53	3	64.23	64.00	22	17,740	0.12%
2020/09/04	4	64.60	4	65.83	67.00	0	18,605	0.00%
2020/09/03	17	66.73	3	67.33	66.10	14	19,085	0.07%
2020/09/02	6	67.48	3	66.97	67.40	3	18,943	0.02%
2020/09/01	8	66.86	2	66.20	68.00	6	18,918	0.03%
2020/08/31	3	64.33	3	64.60	63.80	0	18,645	0.00%
2020/08/28	32	63.83	0	0.00	63.80	32	18,598	0.17%
2020/08/27	10	66.70	9	67.61	66.60	1	18,462	0.01%
2020/08/26	8	67.09	0	0.00	66.30	8	18,586	0.04%
2020/08/25	10	66.68	3	67.50	67.50	7	18,694	0.04%
2020/08/24	5	67.56	10	66.49	66.30	-5	18,625	-0.03%
2020/08/21	13	69.53	9	69.38	68.90	4	18,469	0.02%
2020/08/20	23	72.17	13	72.59	69.80	10	18,355	0.05%
2020/08/19	20	79.78	28	78.41	77.50	-8	18,230	-0.04%
2020/08/18	13	80.75	2	80.45	80.20	11	18,173	0.06%
2020/08/17	6	79.08	19	78.25	79.00	-13	18,069	-0.07%
2020/08/14	46	77.47	21	77.99	77.20	25	17,719	0.14%
2020/08/13	46	86.38	33	84.72	77.90	13	16,916	0.08%
2020/08/12	31.2	86.06	41	86.60	86.20	-9.8	16,110	-0.06%
2020/08/11	21	84.81	9	85.36	82.50	12	15,567	0.08%
2020/08/10	5	82.48	9	83.86	82.60	-4	15,235	-0.03%
2020/08/07	12	82.46	68	82.55	80.70	-56	15,084	-0.37%
2020/08/06	4	82.90	12	82.87	83.00	-8	14,933	-0.05%
2020/08/05	24	81.90	29	81.65	81.70	-5	14,694	-0.03%
2020/08/04	75	78.80	13	79.01	77.50	62	14,364	0.43%
2020/08/03	5	77.42	25	76.94	76.00	-20	14,091	-0.14%
2020/07/31	6	75.73	14	76.16	77.40	-8	14,018	-0.06%
2020/07/30	11	75.05	12	74.22	75.80	-1	13,762	-0.01%
2020/07/29	10	72.23	1	71.80	72.70	9	13,464	0.07%
2020/07/28	8	72.93	24	72.27	72.80	-16	13,322	-0.12%
2020/07/27	1	69.40	12	69.88	69.50	-11	13,023	-0.08%
2020/07/24	14	71.14	13	71.64	69.80	1	13,044	0.01%
2020/07/23	2	70.05	4	69.75	70.70	-2	12,884	-0.02%
2020/07/22	11	69.10	17	69.94	70.50	-6	12,980	-0.05%
2020/07/21	23	69.22	23	68.29	69.10	0	12,911	0.00%
2020/07/20	11	64.39	8	64.83	65.20	3	12,644	0.02%
2020/07/17	11	65.52	13	64.85	64.70	-2	12,639	-0.02%
2020/07/16	0	0.00	2	67.35	67.20	-2	12,594	-0.02%
2020/07/15	19	66.74	9	65.02	64.90	10	12,503	0.08%
2020/07/14	18	67.77	15	67.69	67.70	3	12,380	0.02%
2020/07/13	17	68.15	15	68.00	68.00	2	12,348	0.02%
2020/07/10	21	69.58	24	67.75	67.10	-3	12,452	-0.02%
2020/07/09	22	73.47	26	72.04	71.00	-4	12,414	-0.03%
2020/07/08	7	72.13	19	73.56	73.90	-12	12,229	-0.10%
2020/07/07	12	71.86	9	72.03	72.00	3	12,119	0.02%
2020/07/06	3	72.63	10	72.99	73.00	-7	12,037	-0.06%
2020/07/03	17	72.78	6	72.63	71.50	11	11,982	0.09%
2020/07/02	12	72.25	9	72.47	72.90	3	11,879	0.03%
2020/07/01	16	72.80	11	72.18	72.50	5	11,799	0.04%
2020/06/30	9	70.30	19	71.17	70.30	-10	11,524	-0.09%
2020/06/29	10	68.81	10	68.58	67.70	0	11,088	0.00%
2020/06/24	0	0.00	7	65.33	65.70	-7	10,727	-0.07%
2020/06/23	10	64.95	3	64.67	65.20	7	10,740	0.07%
2020/06/22	70	66.44	75	64.95	64.70	-5	10,613	-0.05%
2020/06/19	277	65.60	303.1	65.32	65.50	-26.1	10,362	-0.25%	大買/大賣/
2020/06/18	19	61.13	7	61.26	62.60	12	9,793	0.12%
2020/06/17	74	61.71	71	60.51	60.60	3	9,542	0.03%
2020/06/16	64	62.54	71	62.27	61.00	-7	9,437	-0.07%
2020/06/15	62	62.84	58	61.82	61.10	4	9,162	0.04%
2020/06/12	74	64.06	62	64.57	62.50	12	8,859	0.14%
2020/06/11	45	61.14	69	63.74	65.00	-24	8,373	-0.29%
2020/06/10	22	58.00	93	57.21	59.70	-71	7,388	-0.96%
2020/06/09	34	54.25	20	54.42	54.30	14	6,884	0.20%
2020/06/08	58	54.60	50	54.77	52.80	8	6,868	0.12%
2020/06/05	4	52.90	4	52.90	52.90	0	6,718	0.00%
2020/06/04	4	52.63	16	52.60	52.60	-12	6,721	-0.18%
2020/06/03	11	53.56	20	52.69	52.60	-9	6,738	-0.13%
2020/06/02	10	53.11	38.8	53.20	52.50	-28.8	6,632	-0.43%
2020/06/01	11	51.55	9	51.43	51.20	2	6,401	0.03%
2020/05/29	3	47.30	6	48.02	48.15	-3	6,224	-0.05%
2020/05/28	3	46.77	22	46.75	46.70	-19	6,153	-0.31%
2020/05/27	1	46.25	3	46.63	46.30	-2	6,158	-0.03%
2020/05/26	3	46.02	2	45.95	46.40	1	6,110	0.02%
2020/05/25	50	44.97	50	45.52	45.00	0	6,057	0.00%
2020/05/22	11	47.35	1	47.55	46.40	10	6,026	0.17%
2020/05/21	1	47.40	4	47.74	47.35	-3	6,228	-0.05%
2020/05/20	3	47.40	0	0.00	46.95	3	6,325	0.05%
2020/05/19	26	47.87	1	47.90	48.00	25	6,382	0.39%
2020/05/18	41	49.62	2	48.05	47.90	39	6,374	0.61%
2020/05/15	6	50.70	6	50.90	50.70	0	6,410	0.00%
2020/05/14	0	0.00	46	52.43	51.00	-46	6,493	-0.71%
2020/05/13	0	0.00	20	53.24	53.10	-20	6,489	-0.31%
2020/05/12	4	54.28	0	0.00	53.50	4	6,575	0.06%
2020/05/11	5	53.86	5	54.74	54.70	0	6,782	0.00%
2020/05/08	0	0.00	5	53.02	53.30	-5	6,864	-0.07%
2020/05/07	1	52.50	2	53.00	52.20	-1	6,934	-0.01%
2020/05/06	13	51.93	4	52.10	51.60	9	7,080	0.13%
2020/05/05	14	51.69	5	51.74	51.60	9	7,198	0.13%
2020/05/04	11	51.47	0	0.00	52.60	11	7,160	0.15%
2020/04/30	0	0.00	8	52.39	52.80	-8	7,118	-0.11%
2020/04/29	1	50.70	2	51.30	51.00	-1	7,048	-0.01%
2020/04/28	2.1	50.14	0.4	50.00	50.00	1.8	6,974	0.03%
2020/04/27	28	50.40	25	50.26	50.40	3	6,979	0.04%
2020/04/24	24	49.80	18	48.84	50.90	6	6,799	0.09%
2020/04/23	1	48.55	0	0.00	47.95	1	6,681	0.01%
2020/04/22	5	47.60	11	48.09	48.70	-6	6,628	-0.09%
2020/04/21	20	48.18	6	47.55	47.15	14	6,560	0.21%
2020/04/20	13	48.60	4	48.21	48.00	9	6,501	0.14%
2020/04/17	10	48.53	4	48.04	47.25	6	6,484	0.09%
2020/04/16	7	47.65	7	48.00	48.25	0	6,393	0.00%
2020/04/15	1	48.65	1	48.60	47.60	0	6,372	0.00%
2020/04/14	3	45.15	0	0.00	47.45	3	6,214	0.05%
2020/04/13	5	43.74	5	44.10	43.15	0	6,099	0.00%
2020/04/10	1	42.80	1	43.70	43.70	0	6,161	0.00%
2020/04/09	0	0.00	1	43.20	42.95	-1	6,191	-0.02%
2020/04/08	0	0.00	3	44.22	43.90	-3	6,190	-0.05%
2020/04/07	11	43.82	43	43.99	44.30	-32	6,123	-0.52%
2020/04/06	2	42.40	26	42.48	42.20	-24	6,030	-0.40%
2020/04/01	20	41.16	0	0.00	41.70	20	5,971	0.33%
2020/03/31	21	39.59	5	39.94	40.45	16	5,882	0.27%
2020/03/30	23	37.69	4	38.15	38.30	19	5,801	0.33%
2020/03/27	3	37.58	1	38.00	36.75	2	5,793	0.03%
2020/03/25	0	0.00	62	35.70	35.60	-62	5,689	-1.09%
2020/03/24	0	0.00	5	33.56	33.85	-5	5,720	-0.09%
2020/03/23	26	31.53	0	0.00	31.10	26	5,890	0.44%
2020/03/20	40	32.75	6	33.37	33.40	34	6,019	0.56%
2020/03/19	9	31.91	0	0.00	31.05	9	5,957	0.15%
2020/03/18	7	34.46	26	35.58	34.50	-19	5,950	-0.32%
2020/03/17	29	36.50	41	35.71	35.20	-12	6,035	-0.20%
2020/03/16	15	40.56	12	40.64	39.00	3	6,167	0.05%
2020/03/13	3	40.27	10	40.38	42.75	-7	6,130	-0.11%
2020/03/12	24	46.22	31	44.78	44.15	-7	6,072	-0.12%
2020/03/11	0	0.00	1	49.95	48.95	-1	6,103	-0.02%
2020/03/10	22	48.55	2	49.00	49.60	20	6,198	0.32%
2020/03/09	32	49.75	2	49.50	49.20	30	6,206	0.48%
2020/03/05	0	0.00	1	53.40	52.50	-1	6,247	-0.02%
2020/03/04	0	0.00	1	53.00	52.70	-1	6,363	-0.02%
2020/03/03	7	53.01	5	52.60	52.60	2	6,535	0.03%
2020/03/02	12	52.00	2	52.65	52.80	10	6,924	0.14%
2020/02/27	3	52.50	1	52.40	51.60	2	6,949	0.03%
2020/02/26	0	0.00	3	53.60	52.60	-3	6,936	-0.04%
2020/02/25	16	54.63	16	54.44	54.30	0	6,965	0.00%
2020/02/24	18	56.20	34	56.62	55.80	-16	6,912	-0.23%
2020/02/21	0	0.00	24	55.08	54.20	-24	6,832	-0.35%
2020/02/19	2	52.70	14	53.07	53.70	-12	7,179	-0.17%
2020/02/18	0	0.00	20	52.10	52.40	-20	7,190	-0.28%
2020/02/17	0	0.00	25	53.66	54.20	-25	7,103	-0.35%
2020/02/14	15	53.20	2	53.35	53.00	13	7,021	0.19%
2020/02/13	5	53.08	3	52.93	53.00	2	7,030	0.03%
2020/02/12	2	52.45	33	52.78	52.70	-31	6,933	-0.45%
2020/02/11	16	50.36	7	50.59	51.20	9	6,750	0.13%
2020/02/10	66	49.65	0	0.00	48.75	66	6,657	0.99%
2020/02/07	29	50.82	103	50.87	50.20	-74	6,601	-1.12%	大賣/
2020/02/06	1	49.50	58	50.51	51.30	-57	6,432	-0.89%
2020/02/05	0	0.00	1	47.05	46.65	-1	6,383	-0.02%
2020/02/04	0	0.00	3	47.27	47.20	-3	6,436	-0.05%
2020/02/03	13	44.18	0	0.00	45.75	13	6,517	0.20%
2020/01/31	33	46.06	0	0.00	47.00	33	6,613	0.50%
2020/01/30	6	46.23	45	46.68	45.55	-39	6,898	-0.57%
2020/01/20	20	50.50	18	50.25	50.60	2	7,056	0.03%
2020/01/17	11	49.45	20	49.65	50.00	-9	7,249	-0.12%
2020/01/16	1	48.90	22	48.81	48.90	-21	7,378	-0.28%
2020/01/15	1	49.75	1	49.85	49.95	0	7,489	0.00%
2020/01/14	20	50.20	1	49.70	50.30	19	7,691	0.25%
2020/01/13	0	0.00	2	49.75	49.65	-2	7,794	-0.03%
2020/01/10	1	48.30	0	0.00	48.20	1	7,916	0.01%
2020/01/09	3	48.35	2	48.05	48.00	1	8,283	0.01%
2020/01/08	41	47.87	3	48.03	47.95	38	8,495	0.45%
2020/01/07	3	48.98	20	48.50	47.95	-17	8,524	-0.20%
2020/01/06	25	49.50	8	49.81	49.10	17	8,494	0.20%
2020/01/03	1	50.70	0	0.00	51.00	1	8,427	0.01%
2020/01/02	29	51.16	8	51.90	51.50	21	8,399	0.25%
2019/12/31	32	51.95	12	51.80	51.80	20	8,375	0.24%
2019/12/30	1	51.90	20	52.10	51.90	-19	8,395	-0.23%
2019/12/26	0	0.00	20	51.80	51.50	-20	8,452	-0.24%
2019/12/24	52	52.04	13	51.82	51.80	39	8,553	0.46%
2019/12/23	20	52.94	19	52.23	52.20	1	8,517	0.01%
2019/12/20	18	53.86	15	53.33	53.30	3	8,486	0.04%
2019/12/19	25	53.70	0	0.00	54.10	25	8,595	0.29%
2019/12/18	24	55.72	47	55.51	54.40	-23	8,588	-0.27%
2019/12/17	19	55.31	10	55.86	56.00	9	8,552	0.11%
2019/12/16	21	53.70	5	53.90	53.90	16	8,580	0.19%
2019/12/13	31	54.11	10	55.60	54.40	21	8,806	0.24%
2019/12/12	1	55.00	19	55.35	55.00	-18	9,032	-0.20%
2019/12/11	13	55.04	34	55.50	54.70	-21	9,316	-0.23%
2019/12/10	0	0.00	3	53.50	53.40	-3	9,089	-0.03%
2019/12/09	8	54.10	36	53.99	53.60	-28	9,208	-0.30%
2019/12/06	10	53.79	9	54.30	54.30	1	9,375	0.01%
2019/12/05	0	0.00	1	54.20	54.00	-1	9,346	-0.01%
2019/12/04	2	51.10	2	51.90	52.20	0	9,356	0.00%
2019/12/03	10	52.10	9	51.80	51.80	1	9,329	0.01%
2019/12/02	0	0.00	33	51.56	51.40	-33	9,286	-0.36%
2019/11/29	3	52.03	23	52.67	53.10	-20	9,220	-0.22%
2019/11/28	12	54.18	49	54.34	53.50	-37	9,071	-0.41%
2019/11/27	36	53.86	17	53.33	54.00	19	8,916	0.21%
2019/11/26	3	50.57	8	51.01	50.40	-5	8,457	-0.06%
2019/11/25	27	49.81	7	49.76	49.70	20	8,368	0.24%
2019/11/22	7	51.04	23	51.30	50.50	-16	8,329	-0.19%
2019/11/21	22	50.76	20	52.20	52.40	2	8,236	0.02%
2019/11/20	34	51.79	14	51.11	50.90	20	8,143	0.25%
2019/11/19	60	51.47	9	52.24	50.70	51	7,953	0.64%
2019/11/18	50	48.57	4	49.04	49.10	46	7,476	0.62%
2019/11/15	2	48.10	4	48.35	48.40	-2	7,428	-0.03%
2019/11/14	1	47.00	0	0.00	46.80	1	7,373	0.01%
2019/11/13	0	0.00	13	47.17	48.00	-13	7,338	-0.18%
2019/11/12	4	47.50	1	47.50	47.50	3	7,295	0.04%
2019/11/11	10	46.75	1	47.10	46.25	9	7,237	0.12%
2019/11/08	2	46.85	1	46.60	46.60	1	7,202	0.01%
2019/11/07	2	47.75	0	0.00	47.50	2	7,151	0.03%
2019/11/06	1	47.75	7	47.81	48.00	-6	7,089	-0.08%
2019/11/05	3	48.30	0	0.00	48.00	3	7,037	0.04%
2019/11/01	34	48.49	2	48.13	48.90	32	6,960	0.46%
2019/10/31	2	48.18	3	47.95	48.25	-1	6,930	-0.01%
2019/10/30	2	47.83	5	48.20	47.80	-3	6,857	-0.04%
2019/10/29	3	47.77	10	48.41	48.80	-7	6,787	-0.10%
2019/10/28	5	48.55	0	0.00	48.40	5	6,693	0.07%
2019/10/25	10	49.47	5	49.65	49.30	5	6,506	0.08%
2019/10/24	0	0.00	5	47.63	47.90	-5	6,327	-0.08%
2019/10/23	1	47.70	1	47.70	47.30	0	6,254	0.00%
2019/10/22	0	0.00	22	46.99	47.10	-22	6,156	-0.36%
2019/10/21	3	45.90	3	46.00	46.20	0	5,978	0.00%
2019/10/18	0	0.00	16	45.61	45.45	-16	5,877	-0.27%
2019/10/17	9	44.95	9	45.27	45.50	0	5,737	0.00%
2019/10/16	0	0.00	21	43.11	44.15	-21	5,387	-0.39%
2019/10/15	1	41.80	2	41.75	41.85	-1	5,208	-0.02%
2019/10/14	0	0.00	4	41.26	41.20	-4	5,262	-0.08%
2019/10/09	14	40.04	4	39.95	39.85	10	5,209	0.19%
2019/10/08	3	40.95	2	40.85	40.35	1	5,197	0.02%
2019/10/07	2	41.40	2	41.35	41.00	0	5,198	0.00%
2019/10/04	6	41.10	0	0.00	40.85	6	5,159	0.12%
2019/10/03	1	40.95	0	0.00	41.15	1	5,142	0.02%
2019/10/02	1	40.90	0	0.00	41.45	1	5,109	0.02%
2019/10/01	3	41.22	0	0.00	41.20	3	5,084	0.06%
2019/09/27	4	42.33	1.3	41.85	41.90	2.8	5,013	0.05%
2019/09/26	2	43.45	1	43.50	43.30	1	4,921	0.02%
2019/09/25	0	0.00	6	43.80	43.20	-6	4,941	-0.12%
2019/09/24	7	43.26	0	0.00	43.00	7	4,951	0.14%
2019/09/23	0	0.00	5	44.30	44.65	-5	4,820	-0.10%
2019/09/20	0	0.00	4	44.85	44.75	-4	4,749	-0.08%
2019/09/19	1	45.20	1	45.25	45.65	0	4,597	0.00%
2019/09/18	1	45.40	5	45.93	45.75	-4	4,439	-0.09%
2019/09/17	6	45.45	3	45.12	45.40	3	4,183	0.07%
2019/09/16	5	45.04	46	44.52	45.20	-41	3,920	-1.05%
2019/09/12	6	42.27	13	42.27	42.15	-7	3,511	-0.20%
2019/09/11	1	42.30	37	42.34	42.05	-36	3,488	-1.03%
2019/09/10	31	41.91	32	42.50	41.40	-1	3,321	-0.03%
2019/09/09	1	41.45	10	41.75	41.70	-9	3,118	-0.29%
2019/09/06	0	0.00	24	41.46	41.25	-24	3,022	-0.79%
2019/09/05	0	0.00	4	40.09	39.90	-4	2,886	-0.14%
2019/09/04	1	39.55	0	0.00	39.45	1	2,883	0.03%
2019/09/03	6	39.50	4	39.73	39.50	2	2,917	0.07%
2019/08/30	1	38.45	9	39.13	39.05	-8	2,878	-0.28%
2019/08/28	1	38.30	0	0.00	37.70	1	2,847	0.04%
2019/08/27	1	38.75	2	38.60	37.85	-1	2,833	-0.04%
2019/08/26	0	0.00	3	37.50	37.85	-3	2,821	-0.11%
2019/08/23	0	0.00	2.8	37.53	37.65	-2.8	2,821	-0.10%
2019/08/22	0	0.00	1	37.55	37.50	-1	2,823	-0.04%
2019/08/21	12	36.70	0	0.00	37.20	12	2,807	0.43%
2019/08/20	8	37.76	0	0.00	37.95	8	2,753	0.29%
2019/08/19	0	0.00	1	38.70	38.10	-1	2,706	-0.04%
2019/08/15	4	37.76	0	0.00	37.70	4	2,679	0.15%
2019/08/14	0	0.00	3	38.65	38.50	-3	2,682	-0.11%
2019/08/08	0	0.00	6	37.47	38.00	-6	2,750	-0.22%
2019/08/07	5	37.80	0	0.00	37.50	5	2,769	0.18%
2019/08/06	19	37.21	0	0.00	37.60	19	2,791	0.68%
2019/08/05	11	38.19	0	0.00	38.10	11	2,827	0.39%
2019/08/02	13	38.52	1	38.80	39.00	12	2,862	0.42%
2019/08/01	8	39.31	12	39.43	39.35	-4	2,902	-0.14%
2019/07/31	11	38.64	1	39.50	39.85	10	2,992	0.33%
2019/07/30	31	39.62	11	40.64	39.30	20	2,961	0.68%
2019/07/29	2	43.00	4	43.31	42.85	-2	2,792	-0.07%
2019/07/26	1	43.45	0	0.00	43.60	1	2,789	0.04%
2019/07/25	2	42.55	16	42.93	43.45	-14	2,815	-0.50%
2019/07/24	0	0.00	1	42.80	42.45	-1	2,887	-0.03%
2019/07/23	2	42.20	2	42.58	41.80	0	2,935	0.00%
2019/07/19	0	0.00	1	42.40	41.55	-1	3,312	-0.03%
2019/07/18	1	41.65	2	41.83	41.65	-1	3,414	-0.03%
2019/07/17	3	42.33	0	0.00	42.35	3	3,486	0.09%
2019/07/16	1	42.65	13	42.15	42.65	-12	3,523	-0.34%
2019/07/15	0	0.00	1	40.40	40.75	-1	3,709	-0.03%
2019/07/12	7	40.44	20	40.60	40.55	-13	4,255	-0.31%
2019/07/11	3	40.90	0	0.00	40.75	3	4,576	0.07%
2019/07/10	0	0.00	15	40.35	40.55	-15	4,564	-0.33%
2019/07/09	1	40.45	5	40.60	40.45	-4	4,560	-0.09%
2019/07/08	1	40.85	0	0.00	40.70	1	4,568	0.02%
2019/07/05	3	41.45	4	41.53	41.50	-1	4,601	-0.02%
2019/07/04	0	0.00	6	41.28	41.40	-6	4,616	-0.13%
2019/07/03	1	40.60	1	40.90	40.70	0	4,695	0.00%
2019/07/02	0	0.00	4	41.15	41.15	-4	4,833	-0.08%
2019/07/01	2	40.60	6	40.85	40.55	-4	4,955	-0.08%
2019/06/27	0	0.00	4	39.69	39.55	-4	4,968	-0.08%
2019/06/26	6	39.13	0	0.00	39.20	6	5,018	0.12%
2019/06/25	1	39.75	1	39.75	39.60	0	5,012	0.00%
2019/06/24	2	39.95	40	40.05	40.25	-38	5,065	-0.75%
2019/06/21	26	41.14	0	0.00	40.20	26	5,090	0.51%
2019/06/20	20	41.05	0	0.00	41.30	20	5,067	0.39%
2019/06/19	0	0.00	2	41.05	40.65	-2	5,066	-0.04%
2019/06/17	21	41.40	2	41.10	40.80	19	5,115	0.37%
2019/06/13	20	40.40	0	0.00	40.40	20	5,139	0.39%
2019/06/11	0	0.00	2	40.88	40.30	-2	5,115	-0.04%
2019/06/05	0	0.00	2	40.08	40.05	-2	5,062	-0.04%
2019/05/31	2	39.90	0	0.00	39.60	2	5,089	0.04%
2019/05/30	1	40.10	7	39.76	39.50	-6	5,077	-0.12%
2019/05/29	0	0.00	6	39.00	39.25	-6	5,079	-0.12%
2019/05/28	3	38.85	0	0.00	38.40	3	5,091	0.06%
2019/05/27	3	38.40	0.5	38.50	38.40	2.5	5,090	0.05%
2019/05/23	2	38.25	0	0.00	38.50	2	5,114	0.04%
2019/05/21	3	38.02	5	39.05	39.40	-2	5,193	-0.04%
2019/05/20	8	38.39	0	0.00	38.30	8	5,362	0.15%
2019/05/17	13	38.77	2	38.80	38.80	11	5,404	0.20%
2019/05/16	7	39.83	0	0.00	39.40	7	5,380	0.13%
2019/05/15	1	40.50	3	40.48	40.60	-2	5,386	-0.04%
2019/05/14	22	39.14	2	39.30	39.80	20	5,360	0.37%
2019/05/13	25	39.78	5	39.69	39.90	20	5,335	0.37%
2019/05/10	6	41.18	0	0.00	40.70	6	5,261	0.11%
2019/05/09	18	41.40	0	0.00	41.50	18	5,200	0.35%
2019/05/08	22	42.93	0	0.00	42.35	22	5,119	0.43%
2019/05/07	4	44.20	0	0.00	44.10	4	5,002	0.08%
2019/05/06	0	0.00	2	44.10	44.20	-2	4,999	-0.04%
2019/05/03	3	45.95	1	45.65	45.65	2	5,010	0.04%
2019/05/02	2	45.15	0	0.00	45.35	2	4,974	0.04%
2019/04/30	4	43.50	11	46.27	46.60	-7	4,917	-0.14%
2019/04/29	12	45.67	0.2	45.10	45.20	11.8	4,760	0.25%
2019/04/26	16	47.09	9	46.79	46.55	7	4,680	0.15%
2019/04/25	22	49.03	5	49.07	46.95	17	4,559	0.37%
2019/04/24	9	51.22	9	51.41	50.60	0	4,262	0.00%
2019/04/23	4	50.40	4	51.25	51.40	0	4,141	0.00%
2019/04/22	17	50.90	5	50.70	50.90	12	4,052	0.30%
2019/04/19	37	53.87	46	53.24	52.30	-9	3,967	-0.23%
2019/04/18	49	52.47	49	52.79	52.90	0	3,686	0.00%
2019/04/17	1	49.60	49	50.31	50.60	-48	3,166	-1.52%
2019/04/15	3	44.60	0.3	44.80	44.70	2.7	2,905	0.09%
2019/04/11	6	45.37	0	0.00	44.50	6	2,942	0.20%
2019/04/09	2	46.60	0	0.00	45.75	2	2,871	0.07%
2019/04/08	3	48.87	40	49.35	48.45	-37	2,808	-1.32%
2019/04/03	40	44.98	31	47.05	47.25	9	2,703	0.33%
2019/04/02	1	44.90	0	0.00	44.70	1	2,546	0.04%
2019/03/29	0	0.00	13	45.00	45.10	-13	2,505	-0.52%
2019/03/28	0	0.00	1	43.75	44.10	-1	2,478	-0.04%
2019/03/27	1	44.05	11	44.68	43.50	-10	2,508	-0.40%
2019/03/26	0	0.00	3	44.00	43.80	-3	2,456	-0.12%
2019/03/25	3	42.67	2	42.50	42.65	1	2,421	0.04%
2019/03/22	0	0.00	1	43.25	43.45	-1	2,417	-0.04%
2019/03/20	0	0.00	4	43.18	43.55	-4	2,474	-0.16%
2019/03/19	2	42.38	0	0.00	42.65	2	2,650	0.08%
2019/03/18	0	0.00	1	42.00	42.00	-1	2,716	-0.04%
2019/03/14	1	41.20	0	0.00	41.10	1	2,886	0.03%
2019/03/13	6	41.40	0	0.00	41.25	6	2,970	0.20%
2019/03/12	1	41.90	1	41.85	41.60	0	3,020	0.00%
2019/03/08	3	41.20	0	0.00	41.00	3	3,236	0.09%
2019/03/07	2	41.68	1	41.55	41.50	1	3,309	0.03%
2019/03/06	2	42.45	0	0.00	42.30	2	3,336	0.06%
2019/03/05	0	0.00	1	42.15	42.20	-1	3,354	-0.03%
2019/03/04	1	42.65	0	0.00	42.00	1	3,385	0.03%
2019/02/27	3	42.27	1	42.40	42.45	2	3,379	0.06%
2019/02/26	1	43.35	0	0.00	43.25	1	3,381	0.03%
2019/02/25	3	43.52	1	43.60	43.35	2	3,408	0.06%
2019/02/22	2	42.95	1	42.85	42.85	1	3,416	0.03%
2019/02/21	1	42.85	1	43.00	42.95	0	3,499	0.00%
2019/02/20	3	43.02	2	43.48	43.45	1	3,498	0.03%
2019/02/19	29	43.71	2	43.40	43.15	27	3,520	0.77%
2019/02/18	3	46.78	7	46.61	46.40	-4	3,369	-0.12%
2019/02/14	0	0.00	3	46.05	45.50	-3	3,305	-0.09%
2019/02/13	3	45.48	3	45.15	45.15	0	3,264	0.00%
2019/02/12	0	0.00	2	44.75	44.95	-2	3,258	-0.06%
2019/01/30	0	0.00	1	44.10	44.10	-1	3,246	-0.03%
2019/01/29	1	43.80	2	43.95	44.15	-1	3,244	-0.03%
2019/01/28	0	0.00	1	44.45	43.75	-1	3,245	-0.03%
2019/01/25	1	44.25	5	44.22	44.00	-4	3,277	-0.12%
2019/01/24	0	0.00	9	43.58	44.20	-9	3,246	-0.28%
2019/01/22	2	41.80	0	0.00	41.85	2	3,212	0.06%
2019/01/21	0	0.00	3	42.65	42.50	-3	3,227	-0.09%
2019/01/18	0	0.00	2	42.60	42.10	-2	3,253	-0.06%
2019/01/15	2	41.90	0	0.00	41.80	2	3,269	0.06%
2019/01/11	2	41.30	0	0.00	41.30	2	3,266	0.06%
2019/01/10	3	41.80	0	0.00	42.00	3	3,247	0.09%
2019/01/07	0	0.00	5	42.20	43.60	-5	3,175	-0.16%
2019/01/04	6	40.46	0	0.00	40.70	6	3,153	0.19%
2019/01/03	3	42.08	0	0.00	41.80	3	3,205	0.09%
2019/01/02	9	43.30	0	0.00	43.30	9	3,194	0.28%
2018/12/28	2	43.58	0	0.00	43.60	2	3,213	0.06%
2018/12/27	0	0.00	3	43.85	43.15	-3	3,309	-0.09%
2018/12/26	18	44.21	0	0.00	43.30	18	3,280	0.55%
2018/12/25	1	45.60	0	0.00	45.55	1	3,257	0.03%
2018/12/24	0	0.00	6	46.43	46.45	-6	3,351	-0.18%
2018/12/22	1	45.20	1	45.30	45.30	0	3,413	0.00%
2018/12/20	28	44.98	0	0.00	43.90	28	3,499	0.80%
2018/12/19	1	45.85	0	0.00	45.85	1	3,503	0.03%
2018/12/14	1	46.50	11	46.93	47.00	-10	3,898	-0.26%
2018/12/13	3	47.80	0	0.00	47.90	3	3,935	0.08%
2018/12/12	44	47.91	29	48.97	47.55	15	4,138	0.36%
2018/12/11	1	48.70	25	48.81	49.50	-24	4,085	-0.59%
2018/12/10	24	45.72	0	0.00	45.60	24	3,999	0.60%
2018/12/07	1	47.15	5	48.16	48.40	-4	3,917	-0.10%
2018/12/06	10	45.49	6	47.07	47.00	4	3,817	0.10%
2018/12/05	1	46.40	23	46.79	47.70	-22	3,731	-0.59%
2018/12/04	1	47.20	1	47.90	47.70	0	3,687	0.00%
2018/12/03	0	0.00	13	47.07	47.10	-13	3,597	-0.36%
2018/11/30	0	0.00	15	45.11	45.00	-15	3,481	-0.43%
2018/11/29	0	0.00	16	43.58	43.50	-16	3,399	-0.47%
2018/11/28	0	0.00	5	43.10	42.55	-5	3,356	-0.15%
2018/11/27	0	0.00	20	42.28	42.20	-20	3,334	-0.60%
2018/11/26	14	41.46	0	0.00	41.10	14	3,295	0.42%
2018/11/23	17	41.35	0	0.00	41.00	17	3,287	0.52%
2018/11/22	7	42.89	0	0.00	42.00	7	3,284	0.21%
2018/11/21	22	43.63	0	0.00	43.60	22	3,266	0.67%
2018/11/20	1	45.10	15	45.39	44.80	-14	3,232	-0.43%
2018/11/19	0	0.00	1	44.80	44.35	-1	3,141	-0.03%
2018/11/16	5	43.93	59	44.07	44.50	-54	3,103	-1.74%
2018/11/15	1	40.00	7	41.46	41.80	-6	3,033	-0.20%
2018/11/14	4	39.41	0	0.00	39.30	4	3,001	0.13%
2018/11/13	4	39.50	0	0.00	40.00	4	3,032	0.13%
2018/11/09	5	41.00	1	41.00	41.05	4	3,030	0.13%
2018/11/06	1	43.20	0	0.00	41.35	1	3,103	0.03%
2018/11/02	5	41.00	6	42.14	42.80	-1	3,093	-0.03%
2018/11/01	1	41.10	2	40.85	41.05	-1	3,054	-0.03%
2018/10/31	2	39.93	2	40.25	40.45	0	3,041	0.00%
2018/10/30	11	39.30	0	0.00	39.00	11	3,033	0.36%
2018/10/29	2	39.20	0	0.00	39.20	2	3,038	0.07%
2018/10/26	3	39.30	0	0.00	39.95	3	3,105	0.10%
2018/10/25	22	41.40	4	41.50	40.65	18	3,101	0.58%
2018/10/24	10	42.50	0	0.00	42.90	10	3,111	0.32%
2018/10/23	0	0.00	2	44.55	43.55	-2	3,173	-0.06%
2018/10/22	0	0.00	3	44.00	44.45	-3	3,195	-0.09%
2018/10/19	3	42.95	2	43.50	43.55	1	3,191	0.03%
2018/10/17	0	0.00	5	45.05	44.60	-5	3,217	-0.16%
2018/10/16	2	44.40	0	0.00	44.25	2	3,205	0.06%
2018/10/15	1	43.55	0	0.00	43.80	1	3,196	0.03%
2018/10/12	2	43.80	0	0.00	43.50	2	3,200	0.06%
2018/10/11	43	42.71	9	42.73	42.60	34	3,196	1.06%
2018/10/09	6	47.43	0.2	47.60	47.30	5.8	3,181	0.18%
2018/10/08	8	47.84	0	0.00	48.05	8	3,176	0.25%
2018/10/05	56	49.16	3	48.03	48.35	53	3,190	1.66%
2018/10/03	2	52.35	1	52.80	52.20	1	3,098	0.03%
2018/10/02	2	54.20	5	53.84	53.20	-3	3,079	-0.10%
2018/10/01	6	54.18	1	52.50	54.60	5	2,989	0.17%
2018/09/27	2	54.70	0	0.00	53.30	2	2,888	0.07%
2018/09/21	4	55.68	1	55.70	55.70	3	2,757	0.11%
2018/09/20	11	56.42	7	56.81	56.10	4	2,679	0.15%
2018/09/19	12	55.64	7	55.61	55.70	5	2,379	0.21%
2018/09/18	0	0.00	7	55.79	55.70	-7	2,297	-0.30%
2018/09/17	1	53.80	58	52.33	53.90	-57	2,058	-2.77%
2018/09/14	0	0.00	5	49.20	49.40	-5	1,905	-0.26%
2018/09/13	0	0.00	3	48.18	48.50	-3	1,908	-0.16%
2018/09/12	0	0.00	5	47.80	47.85	-5	1,949	-0.26%
2018/09/11	0	0.00	5	46.85	47.20	-5	1,990	-0.25%
2018/09/10	25	47.00	0	0.00	46.95	25	2,012	1.24%
2018/09/07	16	48.40	0	0.00	48.00	16	2,031	0.79%
2018/09/05	1	50.00	6	50.12	50.00	-5	2,045	-0.24%
2018/09/04	0	0.00	6	50.19	50.00	-6	2,070	-0.29%
2018/09/03	1	49.00	5	49.25	49.10	-4	2,088	-0.19%
2018/08/30	3	49.23	0	0.00	49.40	3	2,191	0.14%
2018/08/28	0	0.00	1	48.80	48.95	-1	2,246	-0.04%
2018/08/23	6	47.45	0	0.00	47.80	6	2,337	0.26%
2018/08/22	2	47.33	0	0.00	47.35	2	2,458	0.08%
2018/08/20	8	47.99	1	47.30	47.00	7	2,737	0.26%
2018/08/15	1	50.20	0	0.00	49.70	1	2,705	0.04%
2018/08/14	1	49.45	0	0.00	49.70	1	2,748	0.04%
2018/08/13	28	50.20	2	50.15	50.30	26	2,743	0.95%
2018/08/10	1	52.90	2	52.90	52.70	-1	2,700	-0.04%
2018/08/06	7	52.16	0	0.00	52.30	7	2,746	0.25%
2018/08/02	3	52.10	1	52.10	51.90	2	2,798	0.07%
2018/08/01	5	54.40	0	0.00	54.40	5	2,745	0.18%
2018/07/31	0	0.00	5	55.00	55.00	-5	2,811	-0.18%
2018/07/30	1	56.90	0	0.00	56.30	1	2,768	0.04%
2018/07/27	0	0.00	2	55.90	56.00	-2	2,683	-0.07%
2018/07/25	1	54.60	0	0.00	54.30	1	2,642	0.04%
2018/07/18	0	0.00	6	54.52	54.70	-6	2,645	-0.23%
2018/07/17	35	54.26	44	54.86	53.60	-9	2,612	-0.34%
2018/07/16	3	53.47	0	0.00	53.20	3	2,555	0.12%
2018/07/13	0	0.00	4	52.95	53.80	-4	2,548	-0.16%
2018/07/10	0	0.00	1	52.20	52.20	-1	2,514	-0.04%
2018/07/09	2	51.50	2	51.50	51.50	0	2,516	0.00%
2018/07/05	1	50.80	2	51.00	51.40	-1	2,487	-0.04%
2018/07/04	4	50.55	0	0.00	50.50	4	2,501	0.16%
2018/07/03	1	50.30	1	50.70	50.50	0	2,503	0.00%
2018/06/29	1	52.50	0	0.00	52.30	1	2,478	0.04%
2018/06/28	5	51.90	0	0.00	51.70	5	2,498	0.20%
2018/06/27	3	52.20	1	53.00	51.80	2	2,501	0.08%
2018/06/25	10	53.57	0	0.00	53.00	10	2,486	0.40%
2018/06/22	0	0.00	2	56.00	55.30	-2	2,467	-0.08%
2018/06/21	0	0.00	1	57.60	56.50	-1	2,467	-0.04%
2018/06/15	5	55.00	0	0.00	55.00	5	2,431	0.21%
2018/06/13	4	55.80	0	0.00	55.70	4	2,473	0.16%
2018/06/12	9	57.12	0	0.00	56.40	9	2,522	0.36%
2018/06/07	1	58.80	3	59.87	59.00	-2	2,888	-0.07%
2018/06/06	0	0.00	1	59.20	59.00	-1	3,147	-0.03%
2018/06/04	2	58.60	0	0.00	58.80	2	3,278	0.06%
2018/06/01	0	0.00	11	58.22	59.00	-11	3,255	-0.34%
2018/05/31	14	57.69	3	58.53	57.50	11	3,234	0.34%
2018/05/30	2	59.35	7	60.86	58.50	-5	3,228	-0.15%
2018/05/29	0	0.00	1	59.30	59.60	-1	3,124	-0.03%
2018/05/28	4	59.83	24	58.76	60.00	-20	3,067	-0.65%
2018/05/22	1	56.40	3	56.77	56.60	-2	2,916	-0.07%
2018/05/21	1	54.20	1	54.20	55.60	0	2,864	0.00%
2018/05/17	0	0.00	4	53.90	53.90	-4	2,874	-0.14%
2018/05/11	0	0.00	6	56.52	55.70	-6	2,958	-0.20%
2018/05/09	4	55.25	0	0.00	54.10	4	2,922	0.14%
2018/05/08	10	52.45	22	54.00	55.30	-12	2,959	-0.41%
2018/05/02	0	0.00	1	50.80	50.30	-1	3,022	-0.03%
2018/04/30	1	49.30	0	0.00	49.10	1	3,059	0.03%
2018/04/27	1	49.50	0	0.00	49.40	1	3,059	0.03%
2018/04/26	7	49.27	0	0.00	49.00	7	3,070	0.23%
2018/04/24	7	50.39	0	0.00	50.10	7	3,060	0.23%
2018/04/23	1	53.00	0	0.00	52.60	1	3,080	0.03%
2018/04/19	0	0.00	1	54.40	54.30	-1	3,135	-0.03%
2018/04/18	5	52.88	1	53.00	53.20	4	3,149	0.13%
2018/04/11	1	54.00	0	0.00	54.00	1	3,420	0.03%
2018/04/09	0	0.00	1	55.30	55.00	-1	3,452	-0.03%
2018/04/03	0	0.00	1	54.10	54.30	-1	3,478	-0.03%
2018/04/02	0	0.00	1	55.00	54.60	-1	3,484	-0.03%
2018/03/31	10	56.85	12	56.30	55.80	-2	3,507	-0.06%
2018/03/30	1	55.90	0	0.00	56.20	1	3,658	0.03%
2018/03/29	1	56.30	0	0.00	55.80	1	3,714	0.03%
2018/03/28	1	55.80	0	0.00	56.00	1	3,722	0.03%
2018/03/27	1	55.30	0	0.00	55.60	1	3,708	0.03%
2018/03/26	2	54.60	6	54.43	54.30	-4	3,724	-0.11%
2018/03/22	10	55.55	1	55.80	55.40	9	3,776	0.24%
2018/03/21	1	57.40	4	57.35	56.80	-3	3,781	-0.08%
2018/03/20	0	0.00	3	56.50	56.40	-3	3,774	-0.08%
2018/03/19	3	56.57	4	57.13	57.30	-1	3,837	-0.03%
2018/03/16	1	56.90	4	56.85	56.10	-3	3,883	-0.08%
2018/03/15	5	57.42	7	57.36	57.70	-2	3,907	-0.05%
2018/03/14	11	57.05	11	56.56	57.10	0	3,863	0.00%
2018/03/13	3	54.70	0	0.00	54.30	3	3,681	0.08%
2018/03/12	47	55.36	30	55.87	54.80	17	3,709	0.46%
2018/03/09	0	0.00	9	52.99	55.00	-9	3,552	-0.25%
2018/03/05	3	49.90	0	0.00	49.50	3	3,854	0.08%
2018/03/01	0	0.00	4	51.80	51.70	-4	3,840	-0.10%
2018/02/26	0	0.00	2	51.80	50.90	-2	3,916	-0.05%
2018/02/23	0	0.00	3	50.90	51.30	-3	3,969	-0.08%
2018/02/22	0	0.00	3	49.55	49.55	-3	3,993	-0.08%
2018/02/21	1	49.25	1	49.00	49.10	0	4,013	0.00%
2018/02/09	7	45.34	7	47.03	46.65	0	4,011	0.00%
2018/02/07	1	47.60	1	48.30	48.60	0	4,031	0.00%
2018/02/06	3	47.30	5	46.60	46.05	-2	4,040	-0.05%
2018/02/05	2	48.00	0	0.00	49.80	2	3,986	0.05%
2018/02/02	5	50.06	0	0.00	49.85	5	3,972	0.13%
2018/02/01	2	50.30	0	0.00	50.10	2	3,970	0.05%
2018/01/31	2	50.75	0	0.00	50.40	2	3,969	0.05%
2018/01/30	3	50.15	2	52.00	52.40	1	3,977	0.03%
2018/01/29	1	51.80	1	52.90	51.80	0	3,890	0.00%
2018/01/26	1	53.10	1	53.00	52.90	0	3,898	0.00%
2018/01/25	0	0.00	2	53.20	53.00	-2	3,926	-0.05%
2018/01/24	1	53.80	2	54.05	53.50	-1	3,999	-0.03%
2018/01/18	1	52.50	1	52.60	52.60	0	4,144	0.00%
2018/01/17	0	0.00	1	51.80	51.90	-1	4,129	-0.02%
2018/01/15	3	51.00	2	51.00	51.30	1	4,079	0.02%
2018/01/12	1.1	50.46	5	50.32	50.90	-3.9	4,089	-0.10%
2018/01/11	0	0.00	1	49.80	49.80	-1	4,086	-0.02%
2018/01/10	2	50.05	1	50.70	50.60	1	4,192	0.02%
2018/01/09	1	51.70	0	0.00	51.70	1	4,129	0.02%
2018/01/08	3	54.37	0	0.00	54.00	3	4,071	0.07%
2018/01/05	0	0.00	1	55.70	55.50	-1	4,063	-0.02%
2018/01/04	0	0.00	1	55.90	56.40	-1	4,033	-0.02%
2018/01/03	3	54.97	1	55.30	55.40	2	4,027	0.05%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

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