景碩 (3189)-中國信託-高雄券商分點個股進出

台股 » 個股 » 景碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

景碩

(3189)

可現股當沖

股價
94.5
漲跌
▼1.3
漲幅
-1.36%
成交量
2,707張
產業
上市半導體類股
1387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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	1	94.60	0	0.00	94.50	1	2,768	0.04%
2024/05/30	2	95.70	0	0.00	95.80	2	2,753	0.07%
2024/05/29	0	0.00	2.4	97.62	96.30	-2.4	2,751	-0.09%
2024/05/27	1	94.30	0	0.00	94.60	1	2,698	0.04%
2024/05/24	1	94.30	0	0.00	94.40	1	2,739	0.04%
2024/05/23	1	94.30	1	95.20	94.40	0	2,749	0.00%
2024/05/22	1	94.00	2	94.30	94.80	-1	2,767	-0.04%
2024/05/21	1	94.00	0	0.00	94.00	1	2,767	0.04%
2024/05/16	1.1	94.58	0.1	96.00	94.50	1	2,839	0.04%
2024/05/15	2	95.50	0	0.00	95.70	2	2,842	0.07%
2024/05/14	0.1	95.70	0	0.00	95.80	0.1	2,858	0.00%
2024/05/13	1	94.40	0.7	94.30	95.80	0.4	2,866	0.01%
2024/05/08	2.1	95.06	0.2	94.50	95.50	2	2,934	0.07%
2024/05/06	0.2	95.10	1	94.60	94.80	-0.8	3,233	-0.03%
2024/05/03	0	0.00	1	95.40	95.40	-1	3,252	-0.03%
2024/05/02	1	94.90	1	95.20	95.20	0	3,258	0.00%
2024/04/30	6	94.65	1	94.40	95.30	5	3,273	0.15%
2024/04/29	0	0.00	0.5	97.10	97.90	-0.5	3,272	-0.02%
2024/04/24	1	97.40	1	97.70	97.10	0	3,321	0.00%
2024/04/19	1.2	95.09	0.3	95.00	94.00	1	3,302	0.03%
2024/04/18	0.1	96.40	0	0.00	95.80	0.1	3,262	0.00%
2024/04/17	0	0.00	16	97.02	97.50	-16	3,248	-0.49%
2024/04/16	0.2	95.78	0	0.00	96.00	0.2	3,277	0.01%
2024/04/15	0.1	97.50	2.1	97.10	97.20	-2	3,263	-0.06%
2024/04/12	3.1	98.73	1	97.60	97.80	2.1	3,248	0.06%
2024/04/11	0	0.00	2	100.75	101.00	-2	3,219	-0.06%
2024/04/10	0.3	100.50	0	0.00	99.70	0.3	3,225	0.01%
2024/04/09	0.1	100.50	0	0.00	101.00	0.1	3,217	0.00%
2024/04/08	2	101.00	0	0.00	101.00	2	3,226	0.06%
2024/04/03	0	0.00	1	103.00	102.00	-1	3,206	-0.03%
2024/04/02	0.1	102.00	4	102.00	103.00	-4	3,189	-0.12%
2024/04/01	2	102.00	0	0.00	101.50	2	3,171	0.06%
2024/03/26	0.2	101.00	0.1	99.60	99.70	0.1	3,197	0.00%
2024/03/22	0	0.00	4	102.38	101.50	-4	3,343	-0.12%
2024/03/21	5	101.50	1	101.50	101.50	4	3,434	0.12%
2024/03/20	1	102.00	23	102.91	103.00	-22	3,478	-0.63%
2024/03/19	0	0.00	0.4	99.18	99.30	-0.4	3,381	-0.01%
2024/03/18	1	97.20	3.6	95.98	98.00	-2.6	3,289	-0.08%
2024/03/15	6.4	92.55	0	0.00	92.10	6.4	3,205	0.20%
2024/03/14	1	95.00	0	0.00	94.40	1	3,154	0.03%
2024/03/13	2.2	95.25	11	95.53	94.80	-8.8	3,147	-0.28%
2024/03/12	7	99.23	6	97.17	96.70	1	3,150	0.03%
2024/03/11	11.1	97.58	1	99.00	98.20	10.1	3,156	0.32%
2024/03/08	1	96.20	3	96.80	97.00	-2	3,218	-0.06%
2024/03/07	3.1	94.35	1	94.00	93.80	2.1	3,206	0.07%
2024/03/05	1.1	96.21	0	0.00	96.20	1.1	3,234	0.03%
2024/03/04	1.1	96.93	0	0.00	96.80	1.1	3,272	0.03%
2024/03/01	0.1	98.20	0	0.00	96.90	0.1	3,278	0.00%
2024/02/29	3	97.10	0	0.00	96.70	3	3,317	0.09%
2024/02/27	10.4	97.19	6	98.52	96.20	4.4	3,302	0.13%
2024/02/23	5.1	99.49	1	98.80	98.80	4.1	3,289	0.12%
2024/02/21	0	101.50	0.2	102.50	101.50	-0.1	3,360	0.00%
2024/02/20	6.1	102.93	1	105.00	102.00	5.1	3,383	0.15%
2024/02/19	0	0.00	11	104.95	104.00	-11	3,367	-0.33%
2024/02/16	0.1	102.00	3.1	102.02	102.00	-3.1	3,341	-0.09%
2024/02/15	1.2	101.04	0	0.00	101.00	1.2	3,344	0.04%
2024/02/05	0	0.00	3	100.50	101.00	-3	3,353	-0.09%
2024/02/02	6	102.67	4.1	102.37	102.50	1.9	3,370	0.06%
2024/02/01	1	100.00	1	100.50	100.50	0	3,348	0.00%
2024/01/31	4.1	101.24	1	100.50	100.50	3.1	3,349	0.09%
2024/01/30	4	106.38	16.2	104.12	103.50	-12.2	3,341	-0.37%
2024/01/29	1.2	102.00	2	102.25	101.50	-0.8	3,102	-0.03%
2024/01/25	0	0.00	2	101.00	101.00	-2	3,144	-0.06%
2024/01/23	4	101.38	7	101.79	101.50	-3	3,285	-0.09%
2024/01/22	4	99.38	1	100.00	100.00	3	3,233	0.09%
2024/01/19	1	97.70	2	97.65	98.40	-1	3,225	-0.03%
2024/01/18	6	95.00	0	0.00	95.70	6	3,263	0.18%
2024/01/12	0.1	96.20	0	0.00	95.70	0.1	3,286	0.00%
2024/01/11	3	96.30	0	0.00	96.20	3	3,289	0.09%
2024/01/10	6.2	95.90	0	0.00	96.40	6.2	3,311	0.19%
2024/01/09	4	99.10	3	98.70	98.60	1	3,279	0.03%
2024/01/08	25	99.10	25	98.38	97.80	0	3,279	0.00%
2024/01/05	0.2	97.40	1	97.10	97.10	-0.8	3,300	-0.02%
2024/01/04	1	96.90	1	97.80	97.70	0	3,316	0.00%
2024/01/03	0	0.00	1	98.30	97.80	-1	3,327	-0.03%
2024/01/02	1	98.30	0	0.00	98.20	1	3,316	0.03%
2023/12/28	0	0.00	1	99.80	99.50	-1	3,302	-0.03%
2023/12/26	0.2	100.00	0	0.00	100.50	0.2	3,327	0.00%
2023/12/25	2.2	99.94	0	0.00	100.00	2.2	3,355	0.07%
2023/12/22	1	99.90	1	99.30	99.10	0	3,356	0.00%
2023/12/21	0	0.00	2	100.50	99.60	-2	3,369	-0.06%
2023/12/19	2	97.00	0	0.00	98.30	2	3,213	0.06%
2023/12/18	1.2	98.57	0	0.00	97.70	1.2	3,130	0.04%
2023/12/14	0	0.00	3.1	102.02	102.00	-3.1	2,953	-0.10%
2023/12/13	4	103.00	3	101.50	102.00	1	2,959	0.03%
2023/12/12	2	103.00	0	0.00	103.50	2	3,017	0.07%
2023/12/11	1	104.00	0	0.00	103.00	1	3,041	0.03%
2023/12/08	0	0.00	0.2	103.25	102.50	-0.2	3,048	-0.01%
2023/12/07	3	101.67	2	103.25	101.50	1	3,059	0.03%
2023/12/06	1	102.00	0	0.00	101.50	1	3,040	0.03%
2023/12/05	2	104.25	3.7	103.29	104.50	-1.7	2,998	-0.06%
2023/12/04	2	100.90	3.1	100.71	102.50	-1.1	2,940	-0.04%
2023/12/01	2	99.10	1.2	99.98	100.50	0.8	2,932	0.03%
2023/11/30	1	98.20	0	0.00	98.90	1	2,907	0.03%
2023/11/29	5	98.86	0	0.00	99.30	5	2,894	0.17%
2023/11/28	0	0.00	1	97.70	98.00	-1	2,858	-0.03%
2023/11/27	4	97.23	0	0.00	96.40	4	2,838	0.14%
2023/11/24	0.3	97.74	0	0.00	97.70	0.3	2,792	0.01%
2023/11/23	1.1	97.03	1	97.00	96.90	0.1	2,815	0.00%
2023/11/22	3	96.87	0	0.00	96.80	3	2,807	0.11%
2023/11/21	2	99.40	2.3	98.64	98.40	-0.3	2,789	-0.01%
2023/11/20	1	96.70	0	0.00	97.20	1	2,716	0.04%
2023/11/17	3	96.77	0	0.00	96.50	3	2,715	0.11%
2023/11/15	0	0.00	1	96.00	96.20	-1	2,676	-0.04%
2023/11/14	1	94.90	1	95.00	94.90	0	2,653	0.00%
2023/11/13	1	95.60	1	95.40	95.60	0	2,651	0.00%
2023/11/10	3.1	93.23	1.1	93.11	92.90	2	2,632	0.08%
2023/11/09	1	94.50	0	0.00	94.60	1	2,604	0.04%
2023/11/08	5	95.30	0	0.00	95.40	5	2,662	0.19%
2023/11/07	1	95.60	15.2	95.61	95.50	-14.2	2,646	-0.54%
2023/11/06	1	97.70	2	98.00	97.80	-1	2,627	-0.04%
2023/11/03	1	97.40	1	97.00	98.70	0	2,610	0.00%
2023/11/02	2.3	96.70	1	96.50	96.50	1.3	2,579	0.05%
2023/11/01	3	95.53	0	0.00	96.00	3	2,564	0.12%
2023/10/31	5.3	94.79	1	95.40	94.80	4.3	2,548	0.17%
2023/10/30	1	94.10	2	94.75	94.20	-1	2,556	-0.04%
2023/10/27	1	95.80	2	95.60	95.10	-1	2,675	-0.04%
2023/10/26	2	95.25	1	96.00	96.20	1	2,731	0.04%
2023/10/25	3.3	99.28	0	0.00	97.70	3.3	2,717	0.12%
2023/10/24	1.1	99.83	0	0.00	99.90	1.1	2,780	0.04%
2023/10/23	1	102.00	5	101.10	101.00	-4	2,819	-0.14%
2023/10/19	2	101.00	1	102.00	101.50	1	2,931	0.03%
2023/10/18	0	102.50	0	0.00	101.50	0	3,003	0.00%
2023/10/17	3	102.50	1	103.50	102.00	2	3,050	0.07%
2023/10/16	0.1	102.00	4	101.13	101.50	-4	3,354	-0.12%
2023/10/13	2.1	102.81	0	0.00	103.00	2.1	3,733	0.06%
2023/10/06	0	0.00	3	108.50	107.50	-3	3,975	-0.08%
2023/10/05	0	0.00	1	108.50	108.50	-1	4,096	-0.02%
2023/10/04	0	0.00	1	106.00	107.00	-1	4,141	-0.02%
2023/10/02	2	108.50	0	0.00	108.00	2	4,173	0.05%
2023/09/28	4	108.25	0	0.00	108.50	4	4,182	0.10%
2023/09/27	0	0.00	1	105.50	105.00	-1	4,198	-0.02%
2023/09/26	1	106.50	0	0.00	105.50	1	4,207	0.02%
2023/09/25	0	0.00	3	109.83	109.50	-3	4,208	-0.07%
2023/09/22	0	0.00	2	109.50	109.50	-2	4,227	-0.05%
2023/09/21	0.1	109.50	1	110.00	110.50	-0.9	4,203	-0.02%
2023/09/20	4	110.50	0	0.00	110.50	4	4,210	0.10%
2023/09/19	2	113.25	2.1	113.44	113.00	-0.1	4,184	0.00%
2023/09/18	0	0.00	1	114.00	113.50	-1	4,212	-0.02%
2023/09/15	2.1	113.02	5.2	113.11	113.50	-3.1	4,225	-0.07%
2023/09/14	3	112.17	2	112.25	111.50	1	4,173	0.02%
2023/09/13	0	0.00	8	110.31	110.00	-8	4,150	-0.19%
2023/09/12	2.1	109.72	12	110.00	109.50	-10	4,155	-0.24%
2023/09/11	1	109.00	0	0.00	108.50	1	4,186	0.02%
2023/09/08	1	108.50	0	0.00	108.50	1	4,233	0.02%
2023/09/06	1	111.00	1	110.00	110.00	0	4,251	0.00%
2023/09/05	0	0.00	4	108.50	109.00	-4	4,240	-0.09%
2023/09/04	2	108.00	3	107.50	108.50	-1	4,288	-0.02%
2023/08/31	0	0.00	1	106.00	106.00	-1	4,360	-0.02%
2023/08/30	0	0.00	0.5	106.50	105.50	-0.5	4,449	-0.01%
2023/08/29	1.1	105.52	5	105.90	106.00	-4	4,587	-0.09%
2023/08/28	1.1	102.02	1	102.50	102.50	0.1	4,584	0.00%
2023/08/25	6	102.50	3	102.50	101.50	3	4,632	0.06%
2023/08/24	6	105.17	0	0.00	105.00	6	4,670	0.13%
2023/08/21	0	0.00	2	104.00	102.00	-2	5,160	-0.04%
2023/08/18	0.1	103.00	0	0.00	103.00	0.1	5,180	0.00%
2023/08/15	0.4	102.00	0	0.00	101.50	0.4	5,251	0.01%
2023/08/14	10	101.00	2	100.00	101.00	8	5,294	0.15%
2023/08/11	1	104.50	0	0.00	105.50	1	5,265	0.02%
2023/08/10	6.7	104.97	0	0.00	104.50	6.7	5,294	0.13%
2023/08/08	0	0.00	2	107.50	106.00	-2	5,285	-0.04%
2023/08/07	5	107.70	1	107.00	107.50	4	5,304	0.08%
2023/08/04	2	107.76	2	107.00	108.50	0	5,292	0.00%
2023/08/02	3	109.33	15	109.57	108.50	-12	5,317	-0.23%
2023/08/01	4	107.50	2	108.50	107.00	2	5,279	0.04%
2023/07/31	7.3	104.86	0	0.00	103.50	7.3	5,192	0.14%
2023/07/28	2	106.25	1	106.50	106.50	1	5,139	0.02%
2023/07/27	13.1	106.43	0	0.00	106.50	13.1	5,160	0.25%
2023/07/26	2.1	110.05	4	111.13	109.00	-1.9	5,209	-0.04%
2023/07/25	3	111.83	5	111.40	110.00	-2	5,305	-0.04%
2023/07/24	1	111.50	1	111.50	110.50	0	5,305	0.00%
2023/07/21	7.2	109.67	5	110.80	110.00	2.2	5,361	0.04%
2023/07/20	9	112.56	4	114.25	112.50	5	5,399	0.09%
2023/07/19	22.2	115.43	10	117.25	113.50	12.2	5,363	0.23%
2023/07/18	18	119.06	19.4	117.27	120.50	-1.4	5,106	-0.03%
2023/07/17	13	112.88	4	113.25	113.50	9	4,771	0.19%
2023/07/14	6	112.92	4	112.75	111.50	2	4,833	0.04%
2023/07/13	10	111.45	6.2	110.54	110.00	3.8	4,768	0.08%
2023/07/12	4	113.00	0	0.00	113.50	4	4,617	0.09%
2023/07/11	1	115.50	1	116.50	115.50	0	4,515	0.00%
2023/07/06	1	117.00	0	0.00	117.00	1	4,488	0.02%
2023/07/05	0	0.00	1	117.50	117.00	-1	4,484	-0.02%
2023/07/03	1.2	116.58	0	0.00	117.00	1.2	4,518	0.03%
2023/06/21	0	0.00	1	116.50	115.50	-1	4,835	-0.02%
2023/06/20	0	0.00	1	116.50	116.50	-1	4,878	-0.02%
2023/06/15	2	117.75	3	117.50	116.50	-1	5,109	-0.02%
2023/06/14	1	117.00	1	116.50	117.00	0	5,097	0.00%
2023/06/13	1	114.50	0	0.00	115.00	1	5,123	0.02%
2023/06/09	0	0.00	6	111.25	112.00	-6	5,216	-0.12%
2023/06/08	4	112.38	5	111.80	111.50	-1	5,251	-0.02%
2023/06/07	4	116.50	5	115.10	116.00	-1	5,260	-0.02%
2023/06/06	2	117.75	2	118.50	117.50	0	5,269	0.00%
2023/06/05	1	118.50	1	118.52	119.00	0	5,305	0.00%
2023/06/02	4	118.75	8	118.63	118.00	-4	5,298	-0.08%
2023/06/01	1	115.50	3	116.00	116.50	-2	5,261	-0.04%
2023/05/31	2	116.50	0	0.00	116.50	2	5,425	0.04%
2023/05/30	7	116.14	5	116.30	115.50	2	5,456	0.04%
2023/05/29	11	116.82	3	117.33	116.00	8	5,453	0.15%
2023/05/26	29	115.90	39	114.78	115.50	-10	5,331	-0.19%
2023/05/25	3	114.50	5	114.10	112.00	-2	5,240	-0.04%
2023/05/24	0	0.00	0.3	110.00	111.00	-0.3	5,096	-0.01%
2023/05/23	2	112.75	8	113.00	112.50	-6	5,155	-0.12%
2023/05/22	0	0.00	2	109.75	111.00	-2	5,175	-0.04%
2023/05/19	2	110.75	0	0.00	110.50	2	5,241	0.04%
2023/05/18	1	111.00	3	111.50	112.00	-2	5,344	-0.04%
2023/05/16	0	0.00	1	108.50	108.00	-1	5,506	-0.02%
2023/05/11	1	109.50	0	0.00	109.50	1	5,615	0.02%
2023/05/10	1	110.00	2	110.25	110.00	-1	5,636	-0.02%
2023/05/09	0	0.00	1	111.50	111.00	-1	5,678	-0.02%
2023/05/08	1.3	111.42	1	111.00	111.00	0.3	5,818	0.00%
2023/05/05	0	0.00	7	109.36	109.50	-7	5,843	-0.12%
2023/05/03	1	107.00	1	105.50	107.00	0	6,126	0.00%
2023/05/02	0	0.00	1	108.50	106.50	-1	6,160	-0.02%
2023/04/28	3	111.00	5	112.00	110.50	-2	6,142	-0.03%
2023/04/26	1	107.50	3	107.67	109.50	-2	6,040	-0.03%
2023/04/25	5	105.10	20.5	105.01	104.50	-15.5	6,022	-0.26%
2023/04/21	1	108.00	4	109.00	107.50	-3	5,962	-0.05%
2023/04/20	4	108.38	0	0.00	107.50	4	5,966	0.07%
2023/04/19	12	110.17	1	108.00	108.50	11	6,045	0.18%
2023/04/18	3.9	112.74	0	0.00	112.50	3.9	6,016	0.06%
2023/04/17	0	0.00	6	113.50	113.50	-6	6,085	-0.10%
2023/04/14	0	114.00	0	0.00	113.50	0	6,137	0.00%
2023/04/13	5	114.00	2	114.00	113.50	3	6,169	0.05%
2023/04/11	1	115.50	0	0.00	115.50	1	6,252	0.02%
2023/04/10	0.1	115.00	0	0.00	114.00	0.1	6,268	0.00%
2023/04/07	22	115.36	0	0.00	114.00	22	6,313	0.35%
2023/04/06	1	115.50	0	0.00	116.00	1	6,292	0.02%
2023/03/31	3	116.83	1	117.50	116.00	2	6,397	0.03%
2023/03/30	1.4	117.00	5	116.50	116.00	-3.6	6,554	-0.06%
2023/03/29	3	113.67	1	113.50	114.00	2	6,798	0.03%
2023/03/28	8	114.25	5	114.20	113.00	3	7,272	0.04%
2023/03/27	6	115.83	6	115.75	115.50	0	7,392	0.00%
2023/03/24	18	119.14	21	118.24	117.00	-3	7,644	-0.04%
2023/03/23	4	117.88	42	119.42	119.00	-38	7,473	-0.51%
2023/03/22	48.1	118.45	11	117.91	117.50	37.1	7,466	0.50%
2023/03/21	14	117.54	11	117.14	117.00	3	7,428	0.04%
2023/03/20	1	116.00	0	0.00	116.00	1	7,431	0.01%
2023/03/17	1	115.50	3	115.00	116.00	-2	7,633	-0.03%
2023/03/16	7	115.64	5	114.00	113.50	2	7,892	0.03%
2023/03/15	2	115.25	2.5	115.10	115.00	-0.5	8,401	-0.01%
2023/03/13	11	113.73	17	113.09	114.00	-6	8,944	-0.07%
2023/03/10	2	113.50	3.2	113.50	113.00	-1.2	9,091	-0.01%
2023/03/09	5	115.90	3	117.50	115.50	2	9,511	0.02%
2023/03/08	1	117.00	2	116.75	116.50	-1	9,555	-0.01%
2023/03/07	6	115.83	0	0.00	115.50	6	9,625	0.06%
2023/03/06	25.2	118.43	21.3	117.98	118.00	3.9	9,665	0.04%
2023/03/03	8	116.38	9.1	116.00	116.50	-1.1	9,774	-0.01%
2023/03/02	1	113.50	5	113.10	113.00	-4	9,703	-0.04%
2023/03/01	3	110.50	1	110.00	111.50	2	9,719	0.02%
2023/02/24	0	0.00	5	108.80	108.50	-5	9,782	-0.05%
2023/02/22	4	108.88	1	108.50	108.50	3	10,099	0.03%
2023/02/21	4	109.13	4	110.38	111.00	0	10,281	0.00%
2023/02/20	2	109.00	1	110.00	109.00	1	10,426	0.01%
2023/02/17	0	0.00	1	109.50	110.00	-1	10,640	-0.01%
2023/02/16	4	111.38	14	110.82	111.50	-10	10,961	-0.09%
2023/02/15	11.1	108.75	3	111.17	111.50	8.1	11,501	0.07%
2023/02/14	4.5	108.83	5	107.70	109.00	-0.5	11,654	0.00%
2023/02/13	3	105.00	2	105.50	105.00	1	12,340	0.01%
2023/02/10	2	107.50	0	0.00	107.00	2	12,731	0.02%
2023/02/09	2.1	110.00	0	0.00	109.00	2.1	12,945	0.02%
2023/02/08	2	110.00	2	110.00	110.00	0	13,163	0.00%
2023/02/07	5	109.10	8	109.19	109.50	-3	13,350	-0.02%
2023/02/06	4.1	108.88	0	0.00	108.50	4.1	13,602	0.03%
2023/02/03	3	116.17	1	115.50	115.00	2	13,644	0.01%
2023/02/02	30	118.27	162	118.56	119.00	-132	13,761	-0.96%	大賣/鉅額交易
2023/02/01	37.1	115.69	25	116.80	117.00	12.1	13,847	0.09%
2023/01/31	1.1	112.43	1	111.50	112.50	0.1	13,907	0.00%
2023/01/30	165	110.92	42	111.50	111.50	123	14,327	0.86%	大買/鉅額交易
2023/01/17	2.1	107.98	9	107.83	108.00	-6.9	14,615	-0.05%
2023/01/16	2	108.50	4	108.25	108.50	-2	15,173	-0.01%
2023/01/13	2	106.75	0	0.00	105.50	2	15,301	0.01%
2023/01/11	1	107.50	1	107.50	107.00	0	15,764	0.00%
2023/01/09	8.1	107.06	0	0.00	107.50	8.1	16,589	0.05%
2023/01/06	1	104.00	1	105.50	106.50	0	16,673	0.00%
2023/01/05	2	102.75	2	103.50	102.50	0	16,733	0.00%
2023/01/03	0	0.00	2	106.00	106.00	-2	16,887	-0.01%
2022/12/30	0.1	106.00	0	0.00	104.50	0.1	17,066	0.00%
2022/12/29	0	0.00	5	105.50	106.00	-5	17,146	-0.03%
2022/12/28	3.2	105.65	1	106.50	104.50	2.2	17,392	0.01%
2022/12/27	0	0.00	6	107.58	107.50	-6	17,562	-0.03%
2022/12/26	3.1	105.85	0.1	106.00	106.00	3	17,621	0.02%
2022/12/23	7	106.79	3	106.83	107.00	4	17,780	0.02%
2022/12/22	1	105.50	2	107.50	107.00	-1	17,871	-0.01%
2022/12/21	8.2	106.66	5.5	105.50	106.50	2.7	17,832	0.01%
2022/12/20	7	107.36	10	108.28	109.50	-3	17,695	-0.02%
2022/12/19	3.1	111.40	1	111.50	112.00	2.1	17,412	0.01%
2022/12/16	9.1	112.18	3	112.67	112.00	6.1	17,414	0.04%
2022/12/15	2	117.25	1	117.00	118.00	1	17,256	0.01%
2022/12/14	5.8	116.66	6	116.42	116.50	-0.2	17,352	0.00%
2022/12/13	4	116.00	4	114.50	115.00	0	17,372	0.00%
2022/12/12	3	116.00	6	117.17	117.00	-3	17,320	-0.02%
2022/12/09	7	118.64	6	117.58	117.50	1	17,309	0.01%
2022/12/08	16	119.47	20	119.95	120.00	-4	17,160	-0.02%
2022/12/07	26.3	124.55	29	124.03	121.50	-2.8	17,051	-0.02%
2022/12/06	18.1	136.84	12.5	136.12	134.50	5.6	16,598	0.03%
2022/12/05	29	138.55	12	138.79	138.50	17	16,437	0.10%
2022/12/02	19.2	130.43	18.5	132.09	133.00	0.7	16,119	0.00%
2022/12/01	45.5	128.36	102	129.52	130.50	-56.5	16,148	-0.35%	大賣/
2022/11/30	6	121.83	17	121.62	122.50	-11	15,750	-0.07%
2022/11/29	6	120.25	16	120.50	121.00	-10	15,778	-0.06%
2022/11/28	2	121.50	2.5	120.90	122.00	-0.5	15,889	0.00%
2022/11/25	5.5	121.27	19	120.55	120.50	-13.5	16,141	-0.08%
2022/11/24	16	119.94	3	119.67	120.00	13	15,990	0.08%
2022/11/23	33	117.88	5	117.80	117.50	28	15,932	0.18%
2022/11/22	2	117.50	0	0.00	118.00	2	15,953	0.01%
2022/11/21	1	118.50	0	0.00	117.00	1	15,944	0.01%
2022/11/18	13.1	117.35	10	116.45	116.00	3.1	15,912	0.02%
2022/11/17	5	120.30	5.1	119.38	120.00	-0.1	15,766	0.00%
2022/11/16	4	122.00	4	123.00	121.50	0	15,764	0.00%
2022/11/15	2	119.75	11	119.36	121.50	-9	15,744	-0.06%
2022/11/14	16	119.59	7	119.21	119.00	9	15,626	0.06%
2022/11/11	22	121.41	207	121.44	119.50	-185	15,359	-1.20%	大賣/鉅額交易
2022/11/10	33	111.58	20.1	112.65	113.00	12.9	14,764	0.09%
2022/11/09	32.1	112.40	40	111.98	113.50	-7.9	14,573	-0.05%
2022/11/08	17	106.88	19	106.68	106.50	-2	14,070	-0.01%
2022/11/07	10	103.75	10	103.35	104.00	0	13,845	0.00%
2022/11/04	38	105.22	13	105.27	105.00	25	13,717	0.18%
2022/11/03	35	106.40	21.1	106.31	106.50	13.9	13,615	0.10%
2022/11/02	16	108.19	10	107.40	107.50	6	13,553	0.04%
2022/11/01	4.1	105.77	5	105.60	105.00	-0.9	13,357	-0.01%
2022/10/31	4	103.75	7	105.21	104.50	-3	13,314	-0.02%
2022/10/28	55.1	103.31	23	103.37	103.50	32.1	13,372	0.24%
2022/10/27	3	102.50	5	103.10	104.00	-2	13,498	-0.01%
2022/10/26	50	101.73	27	101.44	101.50	23	13,425	0.17%
2022/10/25	11	104.45	11.1	103.82	104.50	-0.1	13,090	0.00%
2022/10/24	15	105.67	20	105.23	102.50	-5	12,999	-0.04%
2022/10/21	8	102.25	10	101.60	100.00	-2	12,968	-0.02%
2022/10/20	16	99.56	22	99.84	100.50	-6	13,114	-0.05%
2022/10/19	26.6	103.12	31	102.94	102.00	-4.5	13,204	-0.03%
2022/10/18	25	102.02	16	101.44	102.50	9	13,000	0.07%
2022/10/17	13	97.61	8.1	98.38	103.50	4.9	12,646	0.04%
2022/10/14	3.1	96.51	7	98.30	99.50	-3.9	12,567	-0.03%
2022/10/13	1	92.00	1	92.30	90.50	0	12,680	0.00%
2022/10/12	3	93.60	3.6	94.58	95.30	-0.6	12,686	0.00%
2022/10/11	1	94.50	0	0.00	92.50	1	12,786	0.01%
2022/10/07	1	101.50	3	101.00	100.50	-2	12,896	-0.02%
2022/10/06	2	99.20	2	100.20	100.50	0	12,854	0.00%
2022/10/05	14	98.96	9	97.76	99.00	5	12,920	0.04%
2022/10/04	5	99.90	12	98.41	99.90	-7	12,821	-0.05%
2022/10/03	3	94.40	3	93.80	94.40	0	12,678	0.00%
2022/09/30	8	89.26	9.2	90.67	93.00	-1.2	12,805	-0.01%
2022/09/29	12	91.04	11	91.10	90.30	1	12,880	0.01%
2022/09/28	2	92.00	2	94.70	92.00	0	12,806	0.00%
2022/09/27	0	0.00	8	95.05	96.70	-8	12,851	-0.06%
2022/09/26	10	95.45	23	93.62	92.60	-13	12,840	-0.10%
2022/09/23	19	99.39	6	98.92	98.00	13	12,910	0.10%
2022/09/22	4	99.90	5	100.60	100.00	-1	12,866	-0.01%
2022/09/21	5	103.50	6	103.00	103.00	-1	12,833	-0.01%
2022/09/20	1	104.00	1	104.50	105.00	0	12,853	0.00%
2022/09/19	0	0.00	6	106.42	105.50	-6	12,941	-0.05%
2022/09/16	1	108.50	5	106.50	105.50	-4	13,033	-0.03%
2022/09/15	6	109.67	0	0.00	108.00	6	13,263	0.05%
2022/09/14	0	0.00	2	107.50	109.50	-2	13,373	-0.01%
2022/09/13	5	112.90	2	111.50	111.50	3	13,424	0.02%
2022/09/12	6	113.58	3	114.00	114.00	3	13,462	0.02%
2022/09/08	1	111.50	11.2	111.09	111.50	-10.2	13,670	-0.07%
2022/09/07	23.2	108.47	6	107.67	108.50	17.2	13,949	0.12%
2022/09/06	1	113.00	10	111.50	112.00	-9	14,099	-0.06%
2022/09/05	4	113.63	2	111.50	111.50	2	14,128	0.01%
2022/09/02	5	112.00	12	111.71	111.50	-7	14,070	-0.05%
2022/09/01	15.2	113.48	2	114.00	111.50	13.2	13,951	0.09%
2022/08/31	54	122.93	3	122.50	123.00	51	13,744	0.37%
2022/08/30	10	122.25	10	122.50	122.50	0	13,797	0.00%
2022/08/29	6	121.42	7	121.36	121.50	-1	13,856	-0.01%
2022/08/26	3	130.67	3	127.17	127.00	0	13,872	0.00%
2022/08/25	0	0.00	1.6	128.50	129.00	-1.6	13,911	-0.01%
2022/08/24	2	129.00	4	128.00	125.50	-2	14,102	-0.01%
2022/08/23	21.4	132.00	9	130.44	128.50	12.4	14,148	0.09%
2022/08/22	28	138.07	27.1	138.22	136.50	0.9	14,263	0.01%
2022/08/19	13	136.88	4	136.75	137.00	9	14,409	0.06%
2022/08/18	40	131.31	40	133.56	134.00	0	14,598	0.00%
2022/08/17	3	133.50	5	134.40	133.00	-2	14,786	-0.01%
2022/08/16	6.1	135.42	20	136.00	134.00	-13.9	14,910	-0.09%
2022/08/15	21	134.45	14	135.00	135.50	7	14,923	0.05%
2022/08/12	21	131.74	15	130.80	131.00	6	14,717	0.04%
2022/08/11	9	128.78	3	129.00	128.00	6	14,565	0.04%
2022/08/10	2	127.25	11	125.95	125.50	-9	14,606	-0.06%
2022/08/09	13	127.88	13	129.85	129.50	0	14,629	0.00%
2022/08/08	3	124.83	3	126.83	129.00	0	14,652	0.00%
2022/08/05	8	126.44	14	125.75	126.50	-6	14,664	-0.04%
2022/08/04	20	122.25	8	122.50	121.00	12	14,570	0.08%
2022/08/03	90	126.15	2	124.75	124.00	88	14,372	0.61%
2022/08/02	4	129.50	78	129.97	130.00	-74	14,162	-0.52%
2022/08/01	5	133.90	4	134.13	134.00	1	14,122	0.01%
2022/07/29	8	134.94	20	135.30	136.00	-12	14,179	-0.08%
2022/07/28	40	133.90	18	131.58	130.50	22	14,090	0.16%
2022/07/27	5	146.00	11	147.68	149.00	-6	13,770	-0.04%
2022/07/26	31	146.94	21	142.05	141.50	10	13,583	0.07%
2022/07/25	7	144.43	5	145.00	146.00	2	13,607	0.01%
2022/07/22	4	144.88	24	146.02	145.00	-20	13,846	-0.14%
2022/07/21	25	142.80	19	143.50	145.00	6	14,210	0.04%
2022/07/20	58	138.28	20	139.10	138.50	38	14,200	0.27%
2022/07/19	21	135.10	8	135.69	134.50	13	14,036	0.09%
2022/07/18	19	135.37	21	136.31	137.00	-2	14,026	-0.01%
2022/07/15	39	132.58	7	133.50	133.50	32	13,869	0.23%
2022/07/14	23	131.30	28	131.46	133.50	-5	13,727	-0.04%
2022/07/13	10	130.50	6	130.75	128.50	4	13,674	0.03%
2022/07/12	24	128.58	24	127.75	126.00	0	13,583	0.00%
2022/07/11	0	0.00	1	136.00	134.00	-1	13,473	-0.01%
2022/07/08	2	134.50	5	136.10	135.00	-3	13,560	-0.02%
2022/07/07	5	129.60	11	132.86	134.00	-6	13,480	-0.04%
2022/07/06	4	130.38	2	129.75	127.50	2	13,380	0.01%
2022/07/05	10	131.45	9	133.83	133.00	1	13,413	0.01%
2022/07/04	6	131.17	5	132.70	130.50	1	13,325	0.01%
2022/07/01	18	134.44	21	131.31	130.00	-3	13,481	-0.02%
2022/06/30	5	141.90	4	142.13	142.50	1	13,388	0.01%
2022/06/29	5	142.40	2	143.00	143.00	3	13,495	0.02%
2022/06/28	11	144.41	2	144.00	144.00	9	13,495	0.07%
2022/06/27	7	150.79	13	150.92	151.00	-6	13,503	-0.04%
2022/06/24	2	141.75	6	143.92	142.50	-4	13,538	-0.03%
2022/06/23	13	141.69	12	141.25	138.50	1	13,436	0.01%
2022/06/22	22	147.48	14	146.14	145.00	8	13,301	0.06%
2022/06/21	4	151.38	15.1	149.41	153.00	-11.1	13,194	-0.08%
2022/06/20	8	146.38	8	144.75	143.00	0	13,158	0.00%
2022/06/17	10	145.85	15	145.10	148.00	-5	13,111	-0.04%
2022/06/16	11	146.95	14	148.86	143.00	-3	13,017	-0.02%
2022/06/15	39.1	155.18	15	152.17	148.00	24.1	12,813	0.19%
2022/06/14	7	159.64	8	162.31	163.00	-1	12,769	-0.01%
2022/06/13	5.1	161.50	4	161.75	161.00	1.1	12,835	0.01%
2022/06/10	5	165.70	5.1	166.79	168.00	-0.1	12,980	0.00%
2022/06/09	9.1	168.71	4	169.88	167.50	5.1	12,990	0.04%
2022/06/08	10	169.75	11	169.05	168.50	-1	12,915	-0.01%
2022/06/07	2.1	169.67	2	166.75	166.50	0.1	12,937	0.00%
2022/06/06	3	169.00	6	169.25	170.00	-3	13,001	-0.02%
2022/06/02	13	165.12	15	164.60	167.50	-2	13,095	-0.02%
2022/06/01	14	167.89	9.5	168.75	166.00	4.5	13,153	0.03%
2022/05/31	7	172.71	5	171.80	175.00	2	13,006	0.02%
2022/05/30	16	172.09	33	171.09	172.50	-17	12,960	-0.13%
2022/05/27	26	160.69	23	161.91	160.50	3	12,843	0.02%
2022/05/26	40	155.15	32.1	156.60	156.50	7.9	13,010	0.06%
2022/05/25	23	160.13	18	162.86	164.50	5	13,056	0.04%
2022/05/24	8	162.81	1.1	161.04	160.50	6.9	12,946	0.05%
2022/05/23	3	172.50	5	171.60	171.50	-2	12,797	-0.02%
2022/05/20	1.1	172.36	0	0.00	169.00	1.1	12,785	0.01%
2022/05/19	4	170.88	4	172.00	173.50	0	12,806	0.00%
2022/05/18	9	176.06	11	176.27	175.00	-2	12,902	-0.02%
2022/05/17	6.1	170.66	4	173.00	174.00	2.1	12,822	0.02%
2022/05/16	9	173.11	9	171.11	169.50	0	12,833	0.00%
2022/05/13	2	169.75	9	170.89	172.50	-7	12,711	-0.06%
2022/05/12	4	166.88	3	166.33	164.00	1	12,656	0.01%
2022/05/11	6	169.00	5	168.60	168.00	1	12,661	0.01%
2022/05/10	3	165.50	6	168.42	172.00	-3	12,687	-0.02%
2022/05/09	15	170.77	12	168.79	166.50	3	12,792	0.02%
2022/05/06	14.1	171.82	11	171.05	170.50	3.1	12,849	0.02%
2022/05/05	15	183.13	20	183.45	181.00	-5	12,688	-0.04%
2022/05/04	23.1	176.74	20	176.93	177.00	3.1	12,499	0.02%
2022/05/03	14	172.18	18	173.44	175.00	-4	12,356	-0.03%
2022/04/29	24.3	168.59	32	169.75	171.50	-7.7	12,334	-0.06%
2022/04/28	25	161.10	24	161.42	160.50	1	12,098	0.01%
2022/04/27	53	164.34	53	164.72	167.50	0	11,828	0.00%
2022/04/26	22	172.82	7	171.71	168.50	15	11,380	0.13%
2022/04/25	8	175.00	4	177.88	178.00	4	11,284	0.04%
2022/04/22	23	187.30	9	184.28	184.00	14	11,231	0.12%
2022/04/21	0	0.00	6	194.00	197.00	-6	11,195	-0.05%
2022/04/20	0	0.00	3	192.33	192.50	-3	11,212	-0.03%
2022/04/19	11	187.55	10	188.55	188.50	1	11,181	0.01%
2022/04/18	7	179.14	8	182.25	184.00	-1	11,184	-0.01%
2022/04/15	11	182.64	6	181.25	181.00	5	11,315	0.04%
2022/04/14	10	189.75	14	190.89	189.50	-4	11,392	-0.04%
2022/04/13	13	183.38	10	184.35	187.00	3	11,354	0.03%
2022/04/12	5	185.10	6	185.33	185.50	-1	11,335	-0.01%
2022/04/11	11	183.91	9	184.67	182.50	2	11,225	0.02%
2022/04/08	5	194.40	3	192.33	192.00	2	11,119	0.02%
2022/04/07	36.1	199.48	23.5	195.57	192.50	12.6	11,093	0.11%
2022/04/06	7	200.79	9	202.44	205.00	-2	10,782	-0.02%
2022/04/01	22	198.41	27	196.74	202.50	-5	10,648	-0.05%
2022/03/31	1	192.50	1	195.00	194.50	0	10,713	0.00%
2022/03/30	8	198.13	11	198.09	198.00	-3	10,682	-0.03%
2022/03/29	14	196.53	10	194.45	193.50	4	10,621	0.04%
2022/03/28	2	198.50	12	199.38	201.00	-10	10,430	-0.10%
2022/03/25	24	203.60	15.1	203.86	203.00	8.9	10,409	0.09%
2022/03/24	6	200.75	4	201.38	202.00	2	10,308	0.02%
2022/03/23	3.1	200.97	8	200.25	199.50	-4.9	10,287	-0.05%
2022/03/22	2	192.00	3	192.17	193.50	-1	10,185	-0.01%
2022/03/21	13	191.54	23	193.59	192.00	-10	10,192	-0.10%
2022/03/18	20	185.78	16	185.34	188.00	4	10,105	0.04%
2022/03/17	18	186.19	24	182.15	186.50	-6	10,020	-0.06%
2022/03/16	18.5	171.80	18	173.33	172.50	0.5	9,818	0.01%
2022/03/15	16	177.25	4.5	179.10	172.00	11.5	9,746	0.12%
2022/03/14	7.2	188.77	4.3	188.49	188.00	2.9	9,658	0.03%
2022/03/11	23.2	191.11	17	191.85	193.00	6.2	9,703	0.06%
2022/03/10	9	195.67	14	194.64	197.00	-5	9,742	-0.05%
2022/03/09	25.3	186.52	12	185.71	186.00	13.3	9,942	0.13%
2022/03/08	24.1	190.03	24.4	189.60	185.50	-0.3	10,028	0.00%
2022/03/07	34.6	203.43	25.1	199.15	197.00	9.5	9,976	0.09%
2022/03/04	16	217.16	17	219.03	217.50	-1	10,116	-0.01%
2022/03/03	13.1	220.26	4.3	220.53	217.00	8.8	10,209	0.09%
2022/03/02	28.2	222.61	23	221.35	222.50	5.2	10,300	0.05%
2022/03/01	18	229.44	14	230.79	224.50	4	10,268	0.04%
2022/02/25	12.1	222.40	16	223.31	227.00	-4	9,965	-0.04%
2022/02/24	30	211.95	24	214.96	212.00	6	9,643	0.06%
2022/02/23	0	0.00	3	213.67	213.50	-3	9,527	-0.03%
2022/02/22	4.1	211.05	5.1	209.36	210.00	-1	9,546	-0.01%
2022/02/21	4	217.63	3	217.00	216.50	1	9,569	0.01%
2022/02/18	9.1	217.87	4	218.63	218.00	5.1	9,639	0.05%
2022/02/17	1.2	218.98	3	215.50	214.50	-1.8	9,695	-0.02%
2022/02/16	7.1	220.35	6	219.67	217.50	1.1	9,885	0.01%
2022/02/15	4	218.00	5	216.00	215.50	-1	9,957	-0.01%
2022/02/14	5	215.70	4.1	215.11	215.50	0.9	10,091	0.01%
2022/02/11	8	219.69	8.2	222.32	221.50	-0.2	10,208	0.00%
2022/02/10	13.1	223.61	8.1	220.07	221.00	5	10,273	0.05%
2022/02/09	6.1	214.81	8	219.44	224.50	-1.9	10,328	-0.02%
2022/02/08	5	204.90	5	209.40	210.00	0	10,357	0.00%
2022/02/07	2	202.00	2	202.50	202.50	0	10,415	0.00%
2022/01/26	5	201.90	8	201.56	201.50	-3	10,728	-0.03%
2022/01/25	7	201.14	6	201.33	198.00	1	11,165	0.01%
2022/01/24	3	197.00	2	204.00	206.00	1	11,590	0.01%
2022/01/21	5	207.00	7	203.00	200.50	-2	12,083	-0.02%
2022/01/20	5	211.50	2	213.00	213.00	3	12,331	0.02%
2022/01/19	6	212.42	9.1	213.57	213.00	-3.1	13,147	-0.02%
2022/01/18	16.2	215.36	17.3	214.70	217.50	-1.1	13,603	-0.01%
2022/01/17	23	203.65	13	203.77	208.50	10	13,734	0.07%
2022/01/14	7	195.43	12	197.13	201.00	-5	14,096	-0.04%
2022/01/13	7	199.43	3	200.50	200.50	4	14,596	0.03%
2022/01/12	11.2	202.10	11	203.05	201.00	0.2	15,503	0.00%
2022/01/11	12.1	204.16	11	204.00	200.00	1.1	15,874	0.01%
2022/01/10	24.1	205.64	26	205.96	206.50	-1.9	16,040	-0.01%
2022/01/07	8.4	216.29	59	214.85	212.50	-50.6	16,284	-0.31%
2022/01/06	13.1	225.15	9	226.61	228.00	4.1	16,485	0.02%
2022/01/05	7.1	232.61	4	232.88	230.00	3.1	16,749	0.02%
2022/01/04	4	236.25	3	235.00	235.50	1	17,006	0.01%
2022/01/03	1	235.50	1	236.50	236.00	0	17,532	0.00%
2021/12/30	3	233.17	1	240.00	233.00	2	17,819	0.01%
2021/12/29	7	236.86	0	0.00	236.50	7	17,930	0.04%
2021/12/28	5	238.20	4	238.63	239.50	1	18,294	0.01%
2021/12/27	13	245.04	56	247.15	237.00	-43	18,566	-0.23%
2021/12/24	5	239.30	5	239.00	238.50	0	18,515	0.00%
2021/12/23	3	236.83	8	235.75	237.50	-5	18,745	-0.03%
2021/12/22	0	0.00	7	232.07	232.00	-7	18,920	-0.04%
2021/12/21	8	229.19	14	229.71	229.00	-6	19,147	-0.03%
2021/12/20	3	226.17	0	0.00	226.50	3	19,327	0.02%
2021/12/17	5	233.80	4	230.25	231.00	1	19,509	0.01%
2021/12/16	9	230.11	10	231.30	233.50	-1	19,787	-0.01%
2021/12/15	17	220.62	21	223.60	227.00	-4	19,869	-0.02%
2021/12/14	8	222.25	3	222.83	220.00	5	19,971	0.03%
2021/12/13	2	225.50	3	228.83	230.50	-1	20,096	0.00%
2021/12/10	18	226.44	12	225.42	225.50	6	20,165	0.03%
2021/12/09	5	232.80	1	237.00	229.50	4	20,198	0.02%
2021/12/08	2	236.00	6	235.50	237.00	-4	20,324	-0.02%
2021/12/07	5	232.40	2.1	229.83	228.00	2.9	20,560	0.01%
2021/12/06	6	235.33	5	235.60	237.00	1	20,856	0.00%
2021/12/03	3.1	242.55	13	240.12	241.00	-9.9	21,325	-0.05%
2021/12/02	5	226.80	8	229.00	230.00	-3	21,728	-0.01%
2021/12/01	13	231.31	4	231.38	228.00	9	22,102	0.04%
2021/11/30	49	240.17	12	240.13	240.50	37	22,466	0.16%
2021/11/29	6	228.75	5.4	230.07	234.00	0.6	22,504	0.00%
2021/11/26	11	234.73	10	233.10	231.00	1	22,542	0.00%
2021/11/25	15	239.00	12	239.50	239.00	3	22,725	0.01%
2021/11/24	9	236.22	9	237.17	234.50	0	22,834	0.00%
2021/11/23	6	232.67	3	233.00	232.00	3	23,249	0.01%
2021/11/22	5	232.70	8	235.81	238.00	-3	23,423	-0.01%
2021/11/19	4	236.13	3	235.67	235.00	1	23,817	0.00%
2021/11/18	11	236.86	9.1	237.87	236.50	1.9	24,138	0.01%
2021/11/17	8.1	235.46	8	237.88	243.00	0.1	24,245	0.00%
2021/11/16	11.2	238.86	13	235.81	236.00	-1.8	24,279	-0.01%
2021/11/15	20	249.38	12	249.09	243.00	8	24,276	0.03%
2021/11/12	4	252.13	7.1	251.08	251.00	-3.1	24,240	-0.01%
2021/11/11	20	244.73	19	244.50	243.50	1	24,079	0.00%
2021/11/10	7	246.43	13	248.19	250.00	-6	23,974	-0.03%
2021/11/09	10	246.65	15.1	244.59	243.50	-5.1	23,930	-0.02%
2021/11/08	25.2	242.48	21	243.38	242.50	4.2	23,982	0.02%
2021/11/05	16.1	242.64	20.1	247.86	249.50	-4	23,957	-0.02%
2021/11/04	22.2	242.47	25	243.10	242.00	-2.8	23,880	-0.01%
2021/11/03	14	236.21	15	234.90	241.50	-1	23,773	0.00%
2021/11/02	31.1	242.35	24	238.61	233.00	7.1	23,548	0.03%
2021/11/01	72	249.67	76	248.70	239.50	-4	23,279	-0.02%
2021/10/29	50.1	245.95	44	245.90	244.00	6.1	22,958	0.03%
2021/10/28	40	247.60	30	246.00	246.50	10	22,556	0.04%
2021/10/27	64	250.63	74	251.09	249.50	-10	22,275	-0.04%
2021/10/26	41	246.39	28	242.09	236.00	13	21,599	0.06%
2021/10/25	24	240.77	19.1	241.94	245.00	4.9	21,430	0.02%
2021/10/22	26.1	238.52	28	238.09	236.50	-1.9	21,501	-0.01%
2021/10/21	58	238.79	31.4	234.77	233.00	26.6	21,414	0.12%
2021/10/20	75.2	242.22	81	241.56	248.00	-5.8	20,975	-0.03%
2021/10/19	17	230.27	22.3	232.81	237.50	-5.3	20,214	-0.03%
2021/10/18	34	212.49	35	212.14	216.00	-1	20,181	0.00%
2021/10/15	39	209.63	22	210.59	210.00	17	20,158	0.08%
2021/10/14	26	203.98	27	202.61	200.00	-1	19,953	-0.01%
2021/10/13	36	210.33	29	206.09	203.00	7	19,745	0.04%
2021/10/12	40	217.64	39	217.82	219.00	1	19,609	0.01%
2021/10/08	31	214.92	43.2	216.75	221.00	-12.2	19,698	-0.06%
2021/10/07	3	207.33	17.1	206.28	211.00	-14.1	19,487	-0.07%
2021/10/06	40	198.61	35.2	193.84	192.00	4.8	19,542	0.02%
2021/10/05	26.2	196.74	26	194.04	201.50	0.2	19,785	0.00%
2021/10/04	13	199.35	13	197.50	191.00	0	19,784	0.00%
2021/10/01	26	200.00	16	200.22	200.50	10	20,020	0.05%
2021/09/30	26	198.31	30	199.25	202.00	-4	20,296	-0.02%
2021/09/29	23	197.70	20	194.90	193.00	3	20,608	0.01%
2021/09/28	23.1	200.57	23	202.78	207.00	0.1	20,728	0.00%
2021/09/27	25.1	210.47	15.1	208.12	206.50	10	20,624	0.05%
2021/09/24	33	217.32	38.1	217.19	217.00	-5.1	20,506	-0.02%
2021/09/23	15	215.10	15.1	212.98	215.00	-0.1	20,337	0.00%
2021/09/22	16	205.09	12	205.08	204.00	4	20,080	0.02%
2021/09/17	3.3	209.21	19	210.05	212.00	-15.7	20,105	-0.08%
2021/09/16	10	205.70	7	206.21	205.00	3	20,087	0.01%
2021/09/15	14	201.82	12	199.46	204.00	2	20,140	0.01%
2021/09/14	7.1	205.58	10	204.65	202.50	-2.9	20,576	-0.01%
2021/09/13	8	203.81	1	201.00	202.50	7	21,004	0.03%
2021/09/10	41	204.59	43.5	204.81	209.50	-2.5	21,183	-0.01%
2021/09/09	68.1	200.41	69	200.25	204.00	-0.9	21,152	0.00%
2021/09/08	40.7	206.18	19	203.63	200.50	21.7	20,915	0.10%
2021/09/07	43.1	218.91	37	221.20	222.50	6.1	20,466	0.03%
2021/09/06	20.2	221.76	25.1	222.76	229.00	-4.9	19,797	-0.02%
2021/09/03	9	212.39	19	211.53	219.00	-10	19,314	-0.05%
2021/09/02	14	202.61	16	203.16	202.50	-2	18,905	-0.01%
2021/09/01	22	197.79	11	198.09	198.00	11	18,890	0.06%
2021/08/31	27.1	196.82	22	197.09	200.50	5.1	19,285	0.03%
2021/08/30	20	203.30	19	203.89	205.00	1	19,724	0.01%
2021/08/27	42	204.57	53.3	203.62	202.00	-11.3	19,769	-0.06%
2021/08/26	18.1	193.38	20	193.20	196.00	-1.9	19,606	-0.01%
2021/08/25	26	194.71	52.2	194.66	195.50	-26.2	19,482	-0.13%
2021/08/24	16	186.13	16.1	185.84	185.00	-0.1	19,144	0.00%
2021/08/23	26.6	182.70	29.2	183.95	184.50	-2.6	18,981	-0.01%
2021/08/20	5	166.70	8.5	168.65	168.00	-3.5	18,870	-0.02%
2021/08/19	6	165.83	4	169.50	159.00	2	18,780	0.01%
2021/08/18	4	169.13	2	169.50	172.50	2	18,751	0.01%
2021/08/17	1	171.00	4	172.50	165.50	-3	18,722	-0.02%
2021/08/16	6.1	171.47	3	170.17	172.50	3.1	18,727	0.02%
2021/08/13	10.1	178.00	7	170.93	174.50	3.1	18,812	0.02%
2021/08/12	3	179.83	6.1	178.93	180.00	-3.1	18,829	-0.02%
2021/08/11	10	172.70	6	173.33	170.50	4	18,676	0.02%
2021/08/10	9	173.28	9	173.33	181.00	0	18,783	0.00%
2021/08/09	10	176.55	5	177.80	176.00	5	18,841	0.03%
2021/08/06	13.1	181.51	3	181.33	181.50	10.1	18,864	0.05%
2021/08/05	6	185.00	10	186.75	186.50	-4	18,898	-0.02%
2021/08/04	20	186.25	10	185.65	182.00	10	18,944	0.05%
2021/08/03	13	188.42	3	189.33	190.00	10	18,935	0.05%
2021/08/02	4	182.38	1	184.00	188.00	3	18,806	0.02%
2021/07/30	10	190.45	8.1	187.61	184.00	2	18,849	0.01%
2021/07/29	5	192.10	12	193.08	194.00	-7	18,762	-0.04%
2021/07/28	17.1	172.75	17	175.74	179.50	0.1	18,481	0.00%
2021/07/27	16.1	189.43	8.9	187.11	184.00	7.2	18,249	0.04%
2021/07/26	20.2	195.27	9	195.67	197.00	11.2	18,009	0.06%
2021/07/23	6	210.00	6	205.67	199.50	0	17,961	0.00%
2021/07/22	8	199.88	17	204.53	209.50	-9	18,108	-0.05%
2021/07/21	6	187.00	2	194.00	190.50	4	17,898	0.02%
2021/07/20	8	189.81	14	189.93	186.00	-6	17,766	-0.03%
2021/07/19	13	189.85	10	188.05	186.50	3	17,608	0.02%
2021/07/16	36.8	189.58	30.1	190.89	193.00	6.8	17,533	0.04%
2021/07/15	22	193.30	29	194.16	195.50	-7	17,337	-0.04%
2021/07/14	17	185.00	18	182.42	181.00	-1	16,919	-0.01%
2021/07/13	20.2	182.91	11	180.18	176.50	9.2	16,770	0.05%
2021/07/12	11.1	180.61	16.2	182.46	188.50	-5.1	16,627	-0.03%
2021/07/09	28.2	173.54	21	175.90	176.00	7.2	16,335	0.04%
2021/07/08	5	168.10	19	170.82	174.00	-14	16,122	-0.09%
2021/07/07	30	161.15	20	160.60	159.00	10	15,711	0.06%
2021/07/06	17	156.29	22.2	157.13	159.00	-5.2	15,290	-0.03%
2021/07/05	2	147.25	6.4	144.70	150.00	-4.4	14,862	-0.03%
2021/07/02	17	134.59	15	135.83	136.50	2	14,581	0.01%
2021/07/01	4.3	130.94	2	130.00	130.00	2.3	14,533	0.02%
2021/06/30	2	133.00	12	132.25	135.00	-10	14,662	-0.07%
2021/06/29	4	132.00	4.4	131.45	131.00	-0.4	14,834	0.00%
2021/06/28	6.3	134.46	3	134.50	131.50	3.3	15,167	0.02%
2021/06/25	8	137.88	34	138.32	136.50	-26	15,362	-0.17%
2021/06/24	8	139.00	10	139.70	136.50	-2	15,430	-0.01%
2021/06/23	99	136.49	73	136.27	137.00	26	15,546	0.17%
2021/06/22	45	134.40	61	134.53	137.50	-16	15,065	-0.11%
2021/06/21	19.4	128.21	20	127.95	125.00	-0.6	14,550	0.00%
2021/06/18	32	126.00	43	126.21	124.50	-11	14,173	-0.08%
2021/06/17	0	0.00	10	119.20	122.00	-10	13,875	-0.07%
2021/06/16	0	0.00	3	117.00	115.50	-3	13,705	-0.02%
2021/06/15	3	119.00	7	118.57	118.50	-4	13,595	-0.03%
2021/06/11	4	119.13	3	119.00	118.00	1	13,544	0.01%
2021/06/10	8	122.06	26	121.17	121.50	-18	13,417	-0.13%
2021/06/09	13	122.92	10.1	122.00	121.50	2.9	13,330	0.02%
2021/06/08	67	125.54	51	125.38	122.00	16	13,062	0.12%
2021/06/07	86.1	121.75	71	123.27	126.00	15.1	12,554	0.12%
2021/06/04	9	117.00	8	118.44	116.00	1	11,828	0.01%
2021/06/03	39	113.15	41	113.17	118.50	-2	11,556	-0.02%
2021/06/02	3	108.83	1	109.00	108.50	2	11,197	0.02%
2021/06/01	6	109.83	5	110.00	109.50	1	11,169	0.01%
2021/05/31	8	108.44	9	107.50	109.50	-1	11,115	-0.01%
2021/05/28	1	104.50	7	105.00	104.50	-6	10,979	-0.05%
2021/05/27	15	101.37	6	103.50	103.00	9	10,978	0.08%
2021/05/26	7	106.50	15	105.17	104.50	-8	10,998	-0.07%
2021/05/25	8	102.63	15	101.33	104.50	-7	11,058	-0.06%
2021/05/24	16	94.92	10	94.69	96.00	6	11,321	0.05%
2021/05/21	4	93.68	2	91.65	94.40	2	11,439	0.02%
2021/05/20	2	89.30	0	0.00	88.20	2	11,606	0.02%
2021/05/19	5	94.42	1	94.30	94.00	4	11,700	0.03%
2021/05/18	16	94.00	15	93.88	94.20	1	11,978	0.01%
2021/05/17	18	91.34	25	89.50	90.20	-7	12,115	-0.06%
2021/05/14	4	91.33	4	92.23	89.20	0	12,079	0.00%
2021/05/13	12	88.22	4	87.93	86.10	8	12,285	0.07%
2021/05/12	27	86.97	34	86.19	87.40	-7	12,262	-0.06%
2021/05/11	7	89.63	6	92.03	88.00	1	12,169	0.01%
2021/05/10	6	98.57	7	97.10	96.20	-1	12,243	-0.01%
2021/05/07	2	99.40	3	101.67	100.50	-1	12,339	-0.01%
2021/05/06	13	98.32	12	97.28	95.50	1	12,339	0.01%
2021/05/05	1	97.50	1	99.00	95.00	0	12,391	0.00%
2021/05/04	7.1	97.67	3	97.70	97.60	4.1	12,417	0.03%
2021/05/03	5	102.00	1	102.50	102.00	4	12,442	0.03%
2021/04/29	6	105.50	4	106.63	105.50	2	12,594	0.02%
2021/04/28	12	111.00	8	111.06	109.00	4	12,756	0.03%
2021/04/27	7	105.36	5.1	106.82	107.50	1.9	12,631	0.02%
2021/04/26	7	111.07	8	110.88	111.00	-1	12,451	-0.01%
2021/04/23	4	110.88	6	112.50	113.00	-2	12,412	-0.02%
2021/04/22	6	108.17	3	114.00	108.50	3	12,462	0.02%
2021/04/21	4	112.75	4	111.75	111.00	0	12,475	0.00%
2021/04/20	11	113.23	13	113.38	114.00	-2	12,822	-0.02%
2021/04/19	17	116.12	11	115.18	113.00	6	13,083	0.05%
2021/04/16	7	115.36	11	115.36	116.50	-4	13,118	-0.03%
2021/04/15	5	106.90	10	110.15	110.50	-5	12,997	-0.04%
2021/04/14	1	101.00	3	103.00	104.50	-2	13,102	-0.02%
2021/04/13	5	108.70	2	111.50	107.50	3	13,201	0.02%
2021/04/12	6	111.00	3	112.67	112.00	3	13,332	0.02%
2021/04/09	19	114.84	15	113.53	112.00	4	13,534	0.03%
2021/04/08	9	112.28	3	112.67	112.00	6	13,409	0.04%
2021/04/07	7	113.29	9	113.33	115.00	-2	13,361	-0.01%
2021/04/06	9	113.94	12	113.58	116.00	-3	13,343	-0.02%
2021/04/01	21	110.81	16	109.94	109.50	5	13,182	0.04%
2021/03/31	16	110.59	25	110.06	112.00	-9	12,952	-0.07%
2021/03/30	21	105.19	22.2	106.18	105.50	-1.2	12,575	-0.01%
2021/03/29	10.2	103.08	13	101.69	100.50	-2.8	12,244	-0.02%
2021/03/26	14	98.42	24	98.95	102.50	-10	12,027	-0.08%
2021/03/25	7	94.54	12	94.35	93.30	-5	11,722	-0.04%
2021/03/24	11	93.65	9	93.54	93.30	2	11,666	0.02%
2021/03/23	5	93.56	6	92.40	90.70	-1	11,678	-0.01%
2021/03/22	5	89.68	0	0.00	91.50	5	11,766	0.04%
2021/03/19	3	90.70	3	90.93	90.60	0	11,844	0.00%
2021/03/18	2	93.70	2	94.60	93.40	0	11,924	0.00%
2021/03/17	1	93.60	0	0.00	92.70	1	12,204	0.01%
2021/03/16	1	93.30	0	0.00	93.30	1	12,264	0.01%
2021/03/15	5	95.10	5	94.70	93.70	0	12,329	0.00%
2021/03/12	4	95.80	4	95.88	95.00	0	12,394	0.00%
2021/03/11	22	94.34	19.2	95.16	94.90	2.8	12,461	0.02%
2021/03/10	4	91.58	7	92.89	94.90	-3	12,435	-0.02%
2021/03/09	10	90.12	1	89.80	89.60	9	12,473	0.07%
2021/03/08	4	93.85	3	94.37	92.20	1	12,630	0.01%
2021/03/05	4	91.23	4	91.75	91.10	0	13,043	0.00%
2021/03/04	51	92.90	53.1	93.46	92.00	-2.1	13,503	-0.02%
2021/03/03	1	92.10	12	92.41	92.00	-11	14,129	-0.08%
2021/03/02	15	97.50	17	95.20	93.60	-2	14,989	-0.01%
2021/02/26	13	97.19	12	97.00	96.10	1	15,742	0.01%
2021/02/25	9	99.81	10	98.26	99.50	-1	16,067	-0.01%
2021/02/24	34	99.64	35	98.81	96.50	-1	15,944	-0.01%
2021/02/23	16	97.80	13	96.62	95.30	3	15,577	0.02%
2021/02/22	18	96.64	21	96.90	98.50	-3	15,472	-0.02%
2021/02/19	8	91.81	9.5	91.31	93.00	-1.5	15,248	-0.01%
2021/02/18	15	87.53	18	90.36	91.30	-3	15,315	-0.02%
2021/02/17	5	85.06	11	86.98	88.30	-6	15,075	-0.04%
2021/02/05	2	80.10	3	81.40	80.30	-1	14,865	-0.01%
2021/02/04	7.2	77.38	9	78.86	82.00	-1.8	14,829	-0.01%
2021/02/03	2	78.10	5	77.22	79.10	-3	14,645	-0.02%
2021/02/02	1	75.30	0.5	75.00	75.50	0.5	14,931	0.00%
2021/02/01	3	75.40	2	75.50	74.30	1	14,977	0.01%
2021/01/29	2	79.65	2	78.40	78.10	0	15,047	0.00%
2021/01/28	2	82.75	2.4	82.83	81.60	-0.4	15,432	0.00%
2021/01/27	5	86.18	2	87.35	85.50	3	16,075	0.02%
2021/01/26	6	88.30	5	89.02	87.10	1	16,288	0.01%
2021/01/25	7	89.59	1	92.00	87.90	6	16,816	0.04%
2021/01/22	9	90.53	21	91.32	91.50	-12	16,867	-0.07%
2021/01/21	9	90.06	15	89.85	89.30	-6	17,204	-0.03%
2021/01/20	12	88.70	26	89.27	87.20	-14	17,173	-0.08%
2021/01/19	1	88.00	3	88.37	87.70	-2	17,140	-0.01%
2021/01/18	4	87.40	3	86.90	88.10	1	17,175	0.01%
2021/01/15	5.1	88.78	20	88.73	88.30	-15	17,186	-0.09%
2021/01/14	8	88.83	8	88.05	87.70	0	17,319	0.00%
2021/01/13	54.2	91.67	46	90.32	89.10	8.2	17,321	0.05%
2021/01/12	21	89.38	14	89.98	90.00	7	17,027	0.04%
2021/01/11	5	88.56	11.2	88.12	88.70	-6.2	16,874	-0.04%
2021/01/08	22.2	87.31	18	87.32	86.20	4.2	16,876	0.03%
2021/01/07	17.2	87.18	19	87.28	88.20	-1.9	17,285	-0.01%
2021/01/06	14	86.41	11	85.80	85.00	3	17,545	0.02%
2021/01/05	12	85.49	10	85.71	85.80	2	17,390	0.01%
2021/01/04	5	83.54	17	83.27	85.00	-12	17,323	-0.07%
2020/12/31	7	80.81	4	81.00	80.90	3	17,264	0.02%
2020/12/30	8.1	80.20	3	80.73	80.50	5.1	17,305	0.03%
2020/12/29	2	81.30	6	81.48	80.40	-4	17,324	-0.02%
2020/12/28	5	81.00	0	0.00	80.50	5	17,313	0.03%
2020/12/25	7	82.17	5	82.70	81.40	2	17,307	0.01%
2020/12/23	3	81.87	2	80.20	82.00	1	17,506	0.01%
2020/12/22	3	81.90	6	81.05	80.00	-3	17,610	-0.02%
2020/12/21	4	80.90	3	82.13	82.20	1	17,662	0.01%
2020/12/18	4	83.98	1	84.90	84.40	3	17,650	0.02%
2020/12/17	7	84.33	1	84.50	84.00	6	17,731	0.03%
2020/12/16	7	84.94	6	85.17	84.70	1	17,683	0.01%
2020/12/15	7	85.09	8	85.45	84.00	-1	17,650	-0.01%
2020/12/14	3	85.63	9	85.46	86.30	-6	17,707	-0.03%
2020/12/11	23	85.12	19	84.48	83.60	4	17,937	0.02%
2020/12/10	0	0.00	1	85.70	84.20	-1	18,101	-0.01%
2020/12/09	1	85.80	0	0.00	85.70	1	18,131	0.01%
2020/12/08	4	86.85	5	86.44	86.70	-1	18,114	-0.01%
2020/12/07	7	86.11	23	86.27	85.50	-16	18,060	-0.09%
2020/12/04	6	86.32	9	86.09	85.90	-3	17,952	-0.02%
2020/12/03	4	86.05	4	86.13	87.10	0	17,902	0.00%
2020/12/02	32	86.24	28.2	86.74	86.80	3.8	17,932	0.02%
2020/12/01	12.2	85.54	13	86.02	85.80	-0.8	17,834	0.00%
2020/11/30	84	92.02	75	91.87	90.70	9	17,563	0.05%
2020/11/27	93	92.48	60.1	91.55	91.00	32.9	17,211	0.19%
2020/11/26	83	88.89	129	90.36	92.40	-46	16,793	-0.27%	大賣/
2020/11/25	77	86.73	21	84.99	84.00	56	15,961	0.35%
2020/11/24	0.1	83.50	17	83.77	84.70	-16.9	15,358	-0.11%
2020/11/23	1	76.30	6	76.88	77.00	-5	15,027	-0.03%
2020/11/20	3	75.47	10	75.32	75.20	-7	14,990	-0.05%
2020/11/19	4	75.75	9	75.78	75.60	-5	15,066	-0.03%
2020/11/18	5	77.54	1	78.00	77.20	4	15,162	0.03%
2020/11/17	6	77.95	11	77.67	78.40	-5	15,253	-0.03%
2020/11/16	7	75.74	5	76.08	75.40	2	15,178	0.01%
2020/11/13	8	75.51	13	75.55	76.00	-5	15,309	-0.03%
2020/11/12	6	78.17	5	78.12	77.00	1	15,305	0.01%
2020/11/11	6	78.02	6	78.88	78.00	0	15,513	0.00%
2020/11/10	18	79.49	17	79.38	78.10	1	16,185	0.01%
2020/11/09	8	78.38	14	78.71	77.80	-6	16,619	-0.04%
2020/11/06	17	78.84	9	79.09	77.20	8	17,036	0.05%
2020/11/05	33	78.82	56	79.16	78.30	-23	17,082	-0.13%
2020/11/04	56	75.94	73	77.25	78.00	-17	16,720	-0.10%
2020/11/03	28	72.99	28	73.10	73.30	0	16,115	0.00%
2020/11/02	32	72.49	59	72.25	72.30	-27	15,984	-0.17%
2020/10/30	21	68.93	30	69.36	69.10	-9	15,737	-0.06%
2020/10/29	20	68.58	39	68.68	68.90	-19	15,809	-0.12%
2020/10/28	32	65.49	11	65.97	65.80	21	15,306	0.14%
2020/10/27	36	67.47	18	68.24	67.40	18	15,332	0.12%
2020/10/26	9	67.39	1	68.60	66.70	8	15,433	0.05%
2020/10/23	8	67.99	8	67.86	67.80	0	15,551	0.00%
2020/10/22	24	69.64	12	69.02	68.90	12	15,856	0.08%
2020/10/21	8	72.00	6	71.82	71.80	2	15,640	0.01%
2020/10/20	10	71.39	11	71.33	71.50	-1	15,742	-0.01%
2020/10/19	5	71.78	5	71.92	72.40	0	15,732	0.00%
2020/10/16	17	72.19	8	70.99	70.10	9	15,759	0.06%
2020/10/15	28	72.99	24	73.62	72.80	4	15,850	0.03%
2020/10/14	16	72.27	29	70.63	72.30	-13	15,363	-0.08%
2020/10/13	9	66.94	3	67.43	67.30	6	14,959	0.04%
2020/10/12	5	68.08	1	67.80	68.40	4	14,992	0.03%
2020/10/08	3	68.50	11	68.66	68.10	-8	15,011	-0.05%
2020/10/07	7	67.06	13	67.52	67.10	-6	14,852	-0.04%
2020/10/06	7	66.99	6	66.82	66.50	1	14,831	0.01%
2020/10/05	5	66.88	3	67.17	66.60	2	14,962	0.01%
2020/09/30	0	0.00	2	64.20	65.90	-2	15,080	-0.01%
2020/09/29	1	65.90	3	65.30	64.90	-2	15,146	-0.01%
2020/09/28	3	66.30	9	66.20	66.40	-6	15,193	-0.04%
2020/09/25	12	63.96	5	63.54	62.50	7	15,142	0.05%
2020/09/24	1	65.10	2	65.35	64.90	-1	15,156	-0.01%
2020/09/23	3	65.67	4	65.45	65.00	-1	15,192	-0.01%
2020/09/22	15	67.28	11	67.13	66.40	4	15,480	0.03%
2020/09/21	13	69.13	13	68.92	68.10	0	15,912	0.00%
2020/09/18	3	68.77	8	68.96	68.90	-5	16,263	-0.03%
2020/09/17	12	68.73	13	69.05	68.00	-1	16,280	-0.01%
2020/09/16	25	69.65	20	69.72	69.20	5	16,266	0.03%
2020/09/15	23	68.77	15	68.59	68.70	8	16,187	0.05%
2020/09/14	1	65.10	7	64.90	65.40	-6	16,305	-0.04%
2020/09/11	15	62.87	9	61.63	62.20	6	16,451	0.04%
2020/09/10	3	63.27	5	63.20	63.20	-2	16,575	-0.01%
2020/09/09	2	63.80	2	64.50	64.40	0	16,862	0.00%
2020/09/08	4	63.75	4	64.30	64.00	0	17,180	0.00%
2020/09/07	12	64.61	5	65.04	64.00	7	17,740	0.04%
2020/09/04	2	65.20	8	66.08	67.00	-6	18,605	-0.03%
2020/09/03	19	67.44	24	67.74	66.10	-5	19,085	-0.03%
2020/09/02	5	67.04	2	67.70	67.40	3	18,943	0.02%
2020/09/01	24	67.05	7	66.46	68.00	17	18,918	0.09%
2020/08/31	2	63.85	4	64.68	63.80	-2	18,645	-0.01%
2020/08/28	3	64.00	15	64.71	63.80	-12	18,598	-0.06%
2020/08/27	6	66.98	5	67.04	66.60	1	18,462	0.01%
2020/08/26	1	66.90	0	0.00	66.30	1	18,586	0.01%
2020/08/25	7	67.21	1	67.50	67.50	6	18,694	0.03%
2020/08/24	7	68.59	9	68.30	66.30	-2	18,625	-0.01%
2020/08/21	23	69.83	12	69.51	68.90	11	18,469	0.06%
2020/08/20	10	72.73	6	73.00	69.80	4	18,355	0.02%
2020/08/19	14	80.97	13	78.21	77.50	1	18,230	0.01%
2020/08/18	13	81.26	31	80.44	80.20	-18	18,173	-0.10%
2020/08/17	14	78.75	9	79.04	79.00	5	18,069	0.03%
2020/08/14	23	77.21	25	76.18	77.20	-2	17,719	-0.01%
2020/08/13	98	85.74	122	81.51	77.90	-24	16,916	-0.14%	大賣/
2020/08/12	71	86.41	54	86.21	86.20	17	16,110	0.11%
2020/08/11	52	84.84	36	84.82	82.50	16	15,567	0.10%
2020/08/10	12	83.52	14	82.74	82.60	-2	15,235	-0.01%
2020/08/07	7	81.69	5	82.38	80.70	2	15,084	0.01%
2020/08/06	19	83.11	21	82.59	83.00	-2	14,933	-0.01%
2020/08/05	34	81.21	28	81.92	81.70	6	14,694	0.04%
2020/08/04	14	79.79	6	79.82	77.50	8	14,364	0.06%
2020/08/03	4	76.90	1	77.40	76.00	3	14,091	0.02%
2020/07/31	25	76.49	35	76.50	77.40	-10	14,018	-0.07%
2020/07/30	20	74.79	14	74.76	75.80	6	13,762	0.04%
2020/07/29	7	72.56	12	72.48	72.70	-5	13,464	-0.04%
2020/07/28	15	72.12	50	72.27	72.80	-35	13,322	-0.26%
2020/07/27	13	70.42	10	70.18	69.50	3	13,023	0.02%
2020/07/24	35.1	71.31	31	70.96	69.80	4.1	13,044	0.03%
2020/07/23	19	69.87	1	70.60	70.70	18	12,884	0.14%
2020/07/22	10	69.48	14	70.38	70.50	-4	12,980	-0.03%
2020/07/21	17	67.92	9	68.29	69.10	8	12,911	0.06%
2020/07/20	1	64.30	6	64.58	65.20	-5	12,644	-0.04%
2020/07/17	9	65.52	2	65.50	64.70	7	12,639	0.06%
2020/07/16	9	67.13	9	66.21	67.20	0	12,594	0.00%
2020/07/15	5	66.68	2	68.40	64.90	3	12,503	0.02%
2020/07/14	1	67.00	2	67.70	67.70	-1	12,380	-0.01%
2020/07/13	2	68.00	3	68.23	68.00	-1	12,348	-0.01%
2020/07/10	5	67.60	7	68.31	67.10	-2	12,452	-0.02%
2020/07/09	1	71.00	22	72.10	71.00	-21	12,414	-0.17%
2020/07/08	1	73.90	1	73.00	73.90	0	12,229	0.00%
2020/07/07	11	72.12	12	71.20	72.00	-1	12,119	-0.01%
2020/07/06	4	73.23	8	72.78	73.00	-4	12,037	-0.03%
2020/07/03	8	73.30	12	72.83	71.50	-4	11,982	-0.03%
2020/07/02	10	72.26	45	72.05	72.90	-35	11,879	-0.29%
2020/07/01	27	72.51	46	72.22	72.50	-19	11,799	-0.16%
2020/06/30	65	72.13	35	71.32	70.30	30	11,524	0.26%
2020/06/29	46	66.43	10	68.24	67.70	36	11,088	0.32%
2020/06/24	2	65.75	5	65.22	65.70	-3	10,727	-0.03%
2020/06/23	4	64.98	33	64.59	65.20	-29	10,740	-0.27%
2020/06/22	21	66.30	40	64.98	64.70	-19	10,613	-0.18%
2020/06/19	50	64.91	86	65.06	65.50	-36	10,362	-0.35%
2020/06/18	18	62.11	14	60.74	62.60	4	9,793	0.04%
2020/06/17	6	61.10	3	61.63	60.60	3	9,542	0.03%
2020/06/16	17	61.72	25	62.34	61.00	-8	9,437	-0.08%
2020/06/15	76	62.21	18	62.54	61.10	58	9,162	0.63%
2020/06/12	27	64.25	24	64.32	62.50	3	8,859	0.03%
2020/06/11	79	63.48	64	62.63	65.00	15	8,373	0.18%
2020/06/10	14	56.92	31	58.39	59.70	-17	7,388	-0.23%
2020/06/09	1	53.10	6	54.10	54.30	-5	6,884	-0.07%
2020/06/08	21	54.24	37	55.16	52.80	-16	6,868	-0.23%
2020/06/05	0	0.00	2	53.25	52.90	-2	6,718	-0.03%
2020/06/04	5	52.30	4	52.95	52.60	1	6,721	0.01%
2020/06/03	10	52.76	2	53.35	52.60	8	6,738	0.12%
2020/06/02	5	53.08	10	52.95	52.50	-5	6,632	-0.08%
2020/06/01	0	0.00	9	50.79	51.20	-9	6,401	-0.14%
2020/05/29	0	0.00	13	47.52	48.15	-13	6,224	-0.21%
2020/05/28	7	46.69	9	46.99	46.70	-2	6,153	-0.03%
2020/05/27	4	46.74	0	0.00	46.30	4	6,158	0.06%
2020/05/26	0	0.00	4	46.31	46.40	-4	6,110	-0.07%
2020/05/25	14	46.02	10	44.80	45.00	4	6,057	0.07%
2020/05/22	13	46.84	4	48.00	46.40	9	6,026	0.15%
2020/05/21	9	47.49	10	47.69	47.35	-1	6,228	-0.02%
2020/05/20	11	47.29	3	48.35	46.95	8	6,325	0.13%
2020/05/19	8	47.94	3	48.08	48.00	5	6,382	0.08%
2020/05/18	10	48.20	9	48.74	47.90	1	6,374	0.02%
2020/05/15	9	50.79	5	51.00	50.70	4	6,410	0.06%
2020/05/14	6	52.30	4	51.75	51.00	2	6,493	0.03%
2020/05/13	3	53.17	0	0.00	53.10	3	6,489	0.05%
2020/05/12	5	54.10	3	53.63	53.50	2	6,575	0.03%
2020/05/11	5	54.72	27	54.79	54.70	-22	6,782	-0.32%
2020/05/08	1	53.40	3	52.87	53.30	-2	6,864	-0.03%
2020/05/07	6	52.77	11	52.65	52.20	-5	6,934	-0.07%
2020/05/06	5	52.30	7	52.53	51.60	-2	7,080	-0.03%
2020/05/05	9	52.31	0	0.00	51.60	9	7,198	0.13%
2020/05/04	12	51.62	12	51.50	52.60	0	7,160	0.00%
2020/04/30	3	52.83	13	52.59	52.80	-10	7,118	-0.14%
2020/04/29	5	51.50	4	51.00	51.00	1	7,048	0.01%
2020/04/28	9	50.14	13	50.36	50.00	-4	6,974	-0.06%
2020/04/27	29	50.31	22	50.91	50.40	7	6,979	0.10%
2020/04/24	18	49.86	8	49.34	50.90	10	6,799	0.15%
2020/04/23	4	48.53	3	48.23	47.95	1	6,681	0.01%
2020/04/22	2	47.35	1	46.90	48.70	1	6,628	0.02%
2020/04/21	3	48.13	2	48.05	47.15	1	6,560	0.02%
2020/04/20	1	48.30	1	47.90	48.00	0	6,501	0.00%
2020/04/17	4	48.64	5	48.37	47.25	-1	6,484	-0.02%
2020/04/16	2	48.25	3	47.78	48.25	-1	6,393	-0.02%
2020/04/15	15	48.74	14	48.65	47.60	1	6,372	0.02%
2020/04/14	17	46.90	43	46.21	47.45	-26	6,214	-0.42%
2020/04/13	2	43.75	2	43.35	43.15	0	6,099	0.00%
2020/04/10	0	0.00	5	43.19	43.70	-5	6,161	-0.08%
2020/04/09	10	42.92	5	42.91	42.95	5	6,191	0.08%
2020/04/08	7	43.93	8	44.04	43.90	-1	6,190	-0.02%
2020/04/07	35	43.98	7	43.84	44.30	28	6,123	0.46%
2020/04/06	5	42.33	1	42.85	42.20	4	6,030	0.07%
2020/04/01	2	41.78	1	42.20	41.70	1	5,971	0.02%
2020/03/31	14	39.63	27	40.23	40.45	-13	5,882	-0.22%
2020/03/30	10	36.41	6	37.57	38.30	4	5,801	0.07%
2020/03/27	4	38.09	2	37.78	36.75	2	5,793	0.03%
2020/03/26	1	35.45	2	36.20	36.50	-1	5,722	-0.02%
2020/03/25	5	36.07	5	36.22	35.60	0	5,689	0.00%
2020/03/24	1	33.85	0	0.00	33.85	1	5,720	0.02%
2020/03/20	2	32.63	3	33.33	33.40	-1	6,019	-0.02%
2020/03/19	3	31.07	4	33.80	31.05	-1	5,957	-0.02%
2020/03/17	4	36.35	2	37.15	35.20	2	6,035	0.03%
2020/03/16	13	39.43	0	0.00	39.00	13	6,167	0.21%
2020/03/13	3	40.15	7	41.68	42.75	-4	6,130	-0.07%
2020/03/12	4	44.48	0	0.00	44.15	4	6,072	0.07%
2020/03/11	0	0.00	2	50.08	48.95	-2	6,103	-0.03%
2020/03/10	16	48.77	4	47.85	49.60	12	6,198	0.19%
2020/03/09	7	49.86	0	0.00	49.20	7	6,206	0.11%
2020/03/06	1	52.30	1	52.70	52.70	0	6,156	0.00%
2020/03/05	2	52.95	1	52.80	52.50	1	6,247	0.02%
2020/03/04	1	52.20	5	52.42	52.70	-4	6,363	-0.06%
2020/03/03	3	53.37	3	52.93	52.60	0	6,535	0.00%
2020/03/02	0	0.00	5	50.76	52.80	-5	6,924	-0.07%
2020/02/27	18	52.30	4	52.13	51.60	14	6,949	0.20%
2020/02/26	4	53.38	2	53.65	52.60	2	6,936	0.03%
2020/02/25	9	54.79	7	54.84	54.30	2	6,965	0.03%
2020/02/24	9	55.72	11	55.76	55.80	-2	6,912	-0.03%
2020/02/21	2	54.90	1	55.30	54.20	1	6,832	0.01%
2020/02/20	0	0.00	5	54.18	54.10	-5	7,202	-0.07%
2020/02/19	2	53.40	1	52.60	53.70	1	7,179	0.01%
2020/02/18	2	52.10	0	0.00	52.40	2	7,190	0.03%
2020/02/17	6	53.63	4	54.20	54.20	2	7,103	0.03%
2020/02/14	0	0.00	10	53.50	53.00	-10	7,021	-0.14%
2020/02/13	6	52.97	8	52.96	53.00	-2	7,030	-0.03%
2020/02/12	3	52.83	5	52.60	52.70	-2	6,933	-0.03%
2020/02/11	3	50.10	9	50.48	51.20	-6	6,750	-0.09%
2020/02/10	3	49.12	0	0.00	48.75	3	6,657	0.05%
2020/02/07	30	51.21	41	50.74	50.20	-11	6,601	-0.17%
2020/02/06	10	51.00	9	50.68	51.30	1	6,432	0.02%
2020/02/05	2	46.83	0	0.00	46.65	2	6,383	0.03%
2020/02/04	0	0.00	1	47.20	47.20	-1	6,436	-0.02%
2020/02/03	2	44.50	0	0.00	45.75	2	6,517	0.03%
2020/01/31	0	0.00	4	44.93	47.00	-4	6,613	-0.06%
2020/01/30	8	46.43	2	45.80	45.55	6	6,898	0.09%
2020/01/20	0	0.00	1	50.60	50.60	-1	7,056	-0.01%
2020/01/17	0	0.00	4	49.86	50.00	-4	7,249	-0.06%
2020/01/16	1	49.25	2	49.38	48.90	-1	7,378	-0.01%
2020/01/14	1	49.50	6	50.15	50.30	-5	7,691	-0.07%
2020/01/13	0	0.00	2	49.45	49.65	-2	7,794	-0.03%
2020/01/10	2	48.50	0	0.00	48.20	2	7,916	0.03%
2020/01/09	14	48.05	11	48.65	48.00	3	8,283	0.04%
2020/01/08	3	47.70	0	0.00	47.95	3	8,495	0.04%
2020/01/07	2	48.25	0	0.00	47.95	2	8,524	0.02%
2020/01/06	3	49.42	0	0.00	49.10	3	8,494	0.04%
2020/01/03	1	51.20	0	0.00	51.00	1	8,427	0.01%
2020/01/02	1	52.00	0	0.00	51.50	1	8,399	0.01%
2019/12/30	1	52.00	0	0.00	51.90	1	8,395	0.01%
2019/12/27	1	51.90	1	52.10	52.40	0	8,438	0.00%
2019/12/26	1	52.40	1	52.20	51.50	0	8,452	0.00%
2019/12/25	2	51.40	1	51.30	51.90	1	8,516	0.01%
2019/12/24	2	51.70	2	52.30	51.80	0	8,553	0.00%
2019/12/23	1	52.10	0	0.00	52.20	1	8,517	0.01%
2019/12/20	1	53.50	0	0.00	53.30	1	8,486	0.01%
2019/12/19	9	53.80	2	54.00	54.10	7	8,595	0.08%
2019/12/18	14	54.96	0	0.00	54.40	14	8,588	0.16%
2019/12/17	11	55.75	19	55.54	56.00	-8	8,552	-0.09%
2019/12/13	0	0.00	7	54.10	54.40	-7	8,806	-0.08%
2019/12/12	4	55.65	13	55.07	55.00	-9	9,032	-0.10%
2019/12/11	8	55.10	11	55.05	54.70	-3	9,316	-0.03%
2019/12/10	3	53.13	0	0.00	53.40	3	9,089	0.03%
2019/12/09	5	54.42	7	53.80	53.60	-2	9,208	-0.02%
2019/12/06	0	0.00	2	54.70	54.30	-2	9,375	-0.02%
2019/12/05	0	0.00	13	54.03	54.00	-13	9,346	-0.14%
2019/12/03	0	0.00	1	51.80	51.80	-1	9,329	-0.01%
2019/12/02	1	51.80	3	51.57	51.40	-2	9,286	-0.02%
2019/11/29	14	53.47	4	52.98	53.10	10	9,220	0.11%
2019/11/28	14	53.78	16	53.73	53.50	-2	9,071	-0.02%
2019/11/27	20	53.88	28	53.43	54.00	-8	8,916	-0.09%
2019/11/26	5	50.92	1	50.70	50.40	4	8,457	0.05%
2019/11/25	5	49.78	2	49.75	49.70	3	8,368	0.04%
2019/11/22	8	51.06	7	50.70	50.50	1	8,329	0.01%
2019/11/21	0	0.00	7	51.84	52.40	-7	8,236	-0.08%
2019/11/20	10	51.19	3	51.17	50.90	7	8,143	0.09%
2019/11/19	40	50.91	44	51.09	50.70	-4	7,953	-0.05%
2019/11/18	2	48.55	5	48.97	49.10	-3	7,476	-0.04%
2019/11/15	2	48.28	8	48.14	48.40	-6	7,428	-0.08%
2019/11/14	0	0.00	1	47.10	46.80	-1	7,373	-0.01%
2019/11/12	0	0.00	2	47.28	47.50	-2	7,295	-0.03%
2019/11/11	2	46.45	1	47.20	46.25	1	7,237	0.01%
2019/11/08	4	46.68	2	46.35	46.60	2	7,202	0.03%
2019/11/07	3	47.63	3	47.73	47.50	0	7,151	0.00%
2019/11/06	1	47.95	0	0.00	48.00	1	7,089	0.01%
2019/11/05	3	48.27	1	48.65	48.00	2	7,037	0.03%
2019/11/04	2	48.90	1	48.95	48.65	1	7,028	0.01%
2019/11/01	3	48.48	4	48.58	48.90	-1	6,960	-0.01%
2019/10/31	0	0.00	11	47.84	48.25	-11	6,930	-0.16%
2019/10/30	2	47.80	1	48.10	47.80	1	6,857	0.01%
2019/10/29	7	48.38	7	48.79	48.80	0	6,787	0.00%
2019/10/28	2	48.28	8	48.46	48.40	-6	6,693	-0.09%
2019/10/25	1	49.10	16	49.22	49.30	-15	6,506	-0.23%
2019/10/24	1	47.30	6	47.78	47.90	-5	6,327	-0.08%
2019/10/23	2	47.33	5	47.76	47.30	-3	6,254	-0.05%
2019/10/22	1	47.35	11	47.04	47.10	-10	6,156	-0.16%
2019/10/21	3	46.13	7	46.06	46.20	-4	5,978	-0.07%
2019/10/18	5	45.56	2	45.50	45.45	3	5,877	0.05%
2019/10/17	17	45.20	13	44.90	45.50	4	5,737	0.07%
2019/10/16	9	43.74	31	43.94	44.15	-22	5,387	-0.41%
2019/10/14	0	0.00	2	40.53	41.20	-2	5,262	-0.04%
2019/10/09	2	39.95	0	0.00	39.85	2	5,209	0.04%
2019/10/07	0	0.00	1	41.35	41.00	-1	5,198	-0.02%
2019/10/04	1	41.10	0	0.00	40.85	1	5,159	0.02%
2019/10/03	3	41.03	3	41.12	41.15	0	5,142	0.00%
2019/10/02	3	40.90	0	0.00	41.45	3	5,109	0.06%
2019/10/01	8	40.98	0	0.00	41.20	8	5,084	0.16%
2019/09/27	3	42.33	0	0.00	41.90	3	5,013	0.06%
2019/09/26	2	43.60	1	43.55	43.30	1	4,921	0.02%
2019/09/24	21	43.59	25	43.78	43.00	-4	4,951	-0.08%
2019/09/23	11	44.79	2	44.30	44.65	9	4,820	0.19%
2019/09/20	5	44.77	3	45.27	44.75	2	4,749	0.04%
2019/09/19	8	45.70	0	0.00	45.65	8	4,597	0.17%
2019/09/18	7	45.56	15	45.77	45.75	-8	4,439	-0.18%
2019/09/17	11	45.27	8	45.29	45.40	3	4,183	0.07%
2019/09/16	16	44.97	42	44.95	45.20	-26	3,920	-0.66%
2019/09/11	3	42.10	3	42.62	42.05	0	3,488	0.00%
2019/09/10	8	42.19	4	42.19	41.40	4	3,321	0.12%
2019/09/09	2	41.78	5	41.87	41.70	-3	3,118	-0.10%
2019/09/06	4	41.34	13	41.05	41.25	-9	3,022	-0.30%
2019/09/05	0	0.00	6	40.13	39.90	-6	2,886	-0.21%
2019/09/04	1	39.50	2	39.48	39.45	-1	2,883	-0.03%
2019/09/03	0	0.00	2	39.95	39.50	-2	2,917	-0.07%
2019/09/02	0	0.00	2	39.25	39.15	-2	2,882	-0.07%
2019/08/30	10	39.01	8	39.13	39.05	2	2,878	0.07%
2019/08/28	0	0.00	5	38.18	37.70	-5	2,847	-0.18%
2019/08/27	0	0.00	8	38.41	37.85	-8	2,833	-0.28%
2019/08/26	0	0.00	5	37.80	37.85	-5	2,821	-0.18%
2019/08/23	4	37.63	1	37.65	37.65	3	2,821	0.11%
2019/08/22	1	37.45	0	0.00	37.50	1	2,823	0.04%
2019/08/21	3	37.37	0	0.00	37.20	3	2,807	0.11%
2019/08/15	2	37.70	0	0.00	37.70	2	2,679	0.07%
2019/08/14	2	38.70	2	38.55	38.50	0	2,682	0.00%
2019/08/13	1	38.25	1	38.40	38.40	0	2,692	0.00%
2019/08/12	0	0.00	1	38.60	38.60	-1	2,728	-0.04%
2019/08/08	1	37.55	1	38.00	38.00	0	2,750	0.00%
2019/08/07	1	37.55	0	0.00	37.50	1	2,769	0.04%
2019/08/06	1	37.05	2	37.33	37.60	-1	2,791	-0.04%
2019/08/05	11	38.14	1	38.30	38.10	10	2,827	0.35%
2019/08/02	8	38.57	0	0.00	39.00	8	2,862	0.28%
2019/08/01	4	39.30	0	0.00	39.35	4	2,902	0.14%
2019/07/31	4	38.69	4	38.80	39.85	0	2,992	0.00%
2019/07/30	11	39.50	9	40.73	39.30	2	2,961	0.07%
2019/07/29	2	43.45	2	43.80	42.85	0	2,792	0.00%
2019/07/26	2	43.20	0	0.00	43.60	2	2,789	0.07%
2019/07/25	1	43.20	10	43.18	43.45	-9	2,815	-0.32%
2019/07/24	10	42.80	11	42.35	42.45	-1	2,887	-0.03%
2019/07/23	0	0.00	11	42.40	41.80	-11	2,935	-0.37%
2019/07/22	8	41.99	0	0.00	41.60	8	3,038	0.26%
2019/07/19	13	42.18	14	41.71	41.55	-1	3,312	-0.03%
2019/07/18	1	41.65	3	41.90	41.65	-2	3,414	-0.06%
2019/07/17	3	42.58	0	0.00	42.35	3	3,486	0.09%
2019/07/16	2	42.63	23	42.16	42.65	-21	3,523	-0.60%
2019/07/15	5	40.90	5	40.80	40.75	0	3,709	0.00%
2019/07/11	0	0.00	4	40.70	40.75	-4	4,576	-0.09%
2019/07/10	10	40.45	0	0.00	40.55	10	4,564	0.22%
2019/07/05	0	0.00	1	41.35	41.50	-1	4,601	-0.02%
2019/07/04	0	0.00	3	41.07	41.40	-3	4,616	-0.06%
2019/07/03	2	40.53	2	40.95	40.70	0	4,695	0.00%
2019/07/02	0	0.00	5	40.95	41.15	-5	4,833	-0.10%
2019/07/01	7	40.64	7	40.87	40.55	0	4,955	0.00%
2019/06/26	1	39.30	0	0.00	39.20	1	5,018	0.02%
2019/06/25	1	39.80	1	40.35	39.60	0	5,012	0.00%
2019/06/24	2	40.08	0	0.00	40.25	2	5,065	0.04%
2019/06/21	8	40.46	0	0.00	40.20	8	5,090	0.16%
2019/06/20	0	0.00	1	41.30	41.30	-1	5,067	-0.02%
2019/06/19	5	40.75	1	40.90	40.65	4	5,066	0.08%
2019/06/18	6	40.65	0	0.00	40.15	6	5,053	0.12%
2019/06/17	0	0.00	16	41.16	40.80	-16	5,115	-0.31%
2019/06/13	0	0.00	5	40.40	40.40	-5	5,139	-0.10%
2019/06/12	1	40.00	0	0.00	40.10	1	5,137	0.02%
2019/06/11	0	0.00	1	40.95	40.30	-1	5,115	-0.02%
2019/06/10	19	40.01	0	0.00	39.95	19	5,075	0.37%
2019/06/05	0	0.00	2	40.40	40.05	-2	5,062	-0.04%
2019/05/31	0	0.00	2	39.90	39.60	-2	5,089	-0.04%
2019/05/30	4	39.50	0	0.00	39.50	4	5,077	0.08%
2019/05/23	4	38.30	1	38.25	38.50	3	5,114	0.06%
2019/05/21	0	0.00	7	38.84	39.40	-7	5,193	-0.13%
2019/05/20	5	38.35	0	0.00	38.30	5	5,362	0.09%
2019/05/17	13	38.70	4	39.38	38.80	9	5,404	0.17%
2019/05/16	9	40.03	0	0.00	39.40	9	5,380	0.17%
2019/05/15	0	0.00	2	40.45	40.60	-2	5,386	-0.04%
2019/05/13	5	39.90	1	39.75	39.90	4	5,335	0.07%
2019/05/10	2	40.78	0	0.00	40.70	2	5,261	0.04%
2019/05/09	2	41.85	0	0.00	41.50	2	5,200	0.04%
2019/05/08	19	42.66	0	0.00	42.35	19	5,119	0.37%
2019/05/07	10	44.30	0	0.00	44.10	10	5,002	0.20%
2019/05/06	56	44.39	5	44.45	44.20	51	4,999	1.02%
2019/05/03	6	45.58	4	45.90	45.65	2	5,010	0.04%
2019/05/02	7	45.37	0	0.00	45.35	7	4,974	0.14%
2019/04/30	4	44.71	4	45.95	46.60	0	4,917	0.00%
2019/04/29	3	45.33	0	0.00	45.20	3	4,760	0.06%
2019/04/26	3	46.43	3	46.75	46.55	0	4,680	0.00%
2019/04/25	42	48.45	2	47.00	46.95	40	4,559	0.88%
2019/04/24	2	51.50	0	0.00	50.60	2	4,262	0.05%
2019/04/23	15	49.98	9	50.25	51.40	6	4,141	0.14%
2019/04/22	0	0.00	12	50.85	50.90	-12	4,052	-0.30%
2019/04/19	17	54.46	14	53.56	52.30	3	3,967	0.08%
2019/04/18	16	52.29	36	52.25	52.90	-20	3,686	-0.54%
2019/04/17	10	50.50	22	50.24	50.60	-12	3,166	-0.38%
2019/04/16	2	45.90	6	45.20	46.00	-4	2,877	-0.14%
2019/04/12	4	44.50	0	0.00	44.40	4	2,918	0.14%
2019/04/11	2	44.45	0	0.00	44.50	2	2,942	0.07%
2019/04/10	0	0.00	1	46.25	45.80	-1	2,898	-0.03%
2019/04/09	12	46.22	2	46.30	45.75	10	2,871	0.35%
2019/04/08	6	49.26	21	48.91	48.45	-15	2,808	-0.53%
2019/04/03	13	47.72	16	47.07	47.25	-3	2,703	-0.11%
2019/04/02	5	44.95	0	0.00	44.70	5	2,546	0.20%
2019/04/01	0	0.00	5	45.15	44.70	-5	2,545	-0.20%
2019/03/29	0	0.00	10	44.94	45.10	-10	2,505	-0.40%
2019/03/27	1	44.05	1	44.70	43.50	0	2,508	0.00%
2019/03/26	0	0.00	2	43.90	43.80	-2	2,456	-0.08%
2019/03/22	0	0.00	3	43.48	43.45	-3	2,417	-0.12%
2019/03/21	0	0.00	6	43.34	43.05	-6	2,444	-0.25%
2019/03/20	0	0.00	4	43.11	43.55	-4	2,474	-0.16%
2019/03/19	0	0.00	6	42.69	42.65	-6	2,650	-0.23%
2019/03/18	0	0.00	2	41.90	42.00	-2	2,716	-0.07%
2019/03/13	9	41.36	6	41.60	41.25	3	2,970	0.10%
2019/03/12	1	41.75	1	41.95	41.60	0	3,020	0.00%
2019/03/11	1	40.90	0	0.00	41.30	1	3,118	0.03%
2019/03/08	1	41.30	0	0.00	41.00	1	3,236	0.03%
2019/03/07	4	41.63	1	41.50	41.50	3	3,309	0.09%
2019/03/04	5	42.00	20	42.30	42.00	-15	3,385	-0.44%
2019/02/27	4	42.70	0	0.00	42.45	4	3,379	0.12%
2019/02/26	2	43.45	0	0.00	43.25	2	3,381	0.06%
2019/02/25	5	43.35	5	43.25	43.35	0	3,408	0.00%
2019/02/22	1	42.85	0	0.00	42.85	1	3,416	0.03%
2019/02/21	6	42.88	0	0.00	42.95	6	3,499	0.17%
2019/02/20	9	43.45	9	43.31	43.45	0	3,498	0.00%
2019/02/19	41	43.39	0	0.00	43.15	41	3,520	1.16%
2019/02/18	3	46.90	4	46.68	46.40	-1	3,369	-0.03%
2019/02/14	0	0.00	3	46.15	45.50	-3	3,305	-0.09%
2019/02/13	0	0.00	1	45.05	45.15	-1	3,264	-0.03%
2019/02/12	0	0.00	7	44.94	44.95	-7	3,258	-0.21%
2019/01/30	0	0.00	1	44.00	44.10	-1	3,246	-0.03%
2019/01/29	0	0.00	3	43.97	44.15	-3	3,244	-0.09%
2019/01/28	0	0.00	3	44.08	43.75	-3	3,245	-0.09%
2019/01/25	0	0.00	3	44.10	44.00	-3	3,277	-0.09%
2019/01/24	2	43.90	35	43.58	44.20	-33	3,246	-1.02%
2019/01/23	0	0.00	1	42.10	42.25	-1	3,197	-0.03%
2019/01/22	1	42.20	0	0.00	41.85	1	3,212	0.03%
2019/01/21	2	42.60	2	42.45	42.50	0	3,227	0.00%
2019/01/17	3	41.63	0	0.00	41.50	3	3,268	0.09%
2019/01/16	1	42.10	1	42.30	42.00	0	3,259	0.00%
2019/01/15	6	41.88	0	0.00	41.80	6	3,269	0.18%
2019/01/14	3	42.12	3	41.90	42.00	0	3,263	0.00%
2019/01/11	21	41.48	0	0.00	41.30	21	3,266	0.64%
2019/01/10	13	41.92	1	42.35	42.00	12	3,247	0.37%
2019/01/09	0	0.00	1	42.75	42.65	-1	3,235	-0.03%
2019/01/08	2	42.75	0	0.00	42.75	2	3,216	0.06%
2019/01/07	3	42.53	10	43.10	43.60	-7	3,175	-0.22%
2019/01/04	12	40.53	4	40.58	40.70	8	3,153	0.25%
2019/01/03	6	42.09	3	41.78	41.80	3	3,205	0.09%
2019/01/02	1	43.50	1	44.10	43.30	0	3,194	0.00%
2018/12/28	2	43.60	0	0.00	43.60	2	3,213	0.06%
2018/12/26	7	44.24	3	43.72	43.30	4	3,280	0.12%
2018/12/24	0	0.00	5	46.13	46.45	-5	3,351	-0.15%
2018/12/22	1	45.05	1	45.30	45.30	0	3,413	0.00%
2018/12/21	5	44.21	2	45.08	45.45	3	3,470	0.09%
2018/12/20	6	44.74	0	0.00	43.90	6	3,499	0.17%
2018/12/17	0	0.00	1	46.60	46.60	-1	3,607	-0.03%
2018/12/14	4	46.76	2	47.80	47.00	2	3,898	0.05%
2018/12/13	0	0.00	15	47.94	47.90	-15	3,935	-0.38%
2018/12/12	8	48.96	12	48.62	47.55	-4	4,138	-0.10%
2018/12/11	0	0.00	10	47.94	49.50	-10	4,085	-0.24%
2018/12/10	4	46.24	5	47.25	45.60	-1	3,999	-0.03%
2018/12/07	17	48.09	3	47.88	48.40	14	3,917	0.36%
2018/12/06	7	46.59	0	0.00	47.00	7	3,817	0.18%
2018/12/05	1	47.15	5	47.56	47.70	-4	3,731	-0.11%
2018/12/04	4	46.96	3	47.83	47.70	1	3,687	0.03%
2018/12/03	23	47.74	8	47.00	47.10	15	3,597	0.42%
2018/11/30	2	45.20	5	45.04	45.00	-3	3,481	-0.09%
2018/11/29	0	0.00	5	43.59	43.50	-5	3,399	-0.15%
2018/11/28	6	42.56	0	0.00	42.55	6	3,356	0.18%
2018/11/23	1	41.45	0	0.00	41.00	1	3,287	0.03%
2018/11/22	2	42.00	0	0.00	42.00	2	3,284	0.06%
2018/11/21	1	43.60	0	0.00	43.60	1	3,266	0.03%
2018/11/20	5	45.37	4	44.84	44.80	1	3,232	0.03%
2018/11/16	1	42.25	8	44.28	44.50	-7	3,103	-0.23%
2018/11/15	1	41.20	12	40.75	41.80	-11	3,033	-0.36%
2018/11/14	8	39.56	0	0.00	39.30	8	3,001	0.27%
2018/11/13	7	39.44	0	0.00	40.00	7	3,032	0.23%
2018/11/08	0	0.00	5	42.45	41.70	-5	3,046	-0.16%
2018/11/07	5	41.85	0	0.00	41.70	5	3,059	0.16%
2018/11/06	0	0.00	1	41.55	41.35	-1	3,103	-0.03%
2018/11/02	0	0.00	10	42.28	42.80	-10	3,093	-0.32%
2018/11/01	7	41.06	1	41.30	41.05	6	3,054	0.20%
2018/10/31	1	40.10	0	0.00	40.45	1	3,041	0.03%
2018/10/30	5	39.24	0	0.00	39.00	5	3,033	0.16%
2018/10/29	1	39.05	0	0.00	39.20	1	3,038	0.03%
2018/10/26	1	39.75	4	39.78	39.95	-3	3,105	-0.10%
2018/10/25	3	41.23	3	41.45	40.65	0	3,101	0.00%
2018/10/24	2	43.08	0	0.00	42.90	2	3,111	0.06%
2018/10/23	1	43.65	16	43.55	43.55	-15	3,173	-0.47%
2018/10/19	2	42.65	0	0.00	43.55	2	3,191	0.06%
2018/10/18	2	43.75	0	0.00	43.85	2	3,207	0.06%
2018/10/17	2	44.55	0	0.00	44.60	2	3,217	0.06%
2018/10/16	0	0.00	4	44.33	44.25	-4	3,205	-0.12%
2018/10/11	4	42.83	2	42.83	42.60	2	3,196	0.06%
2018/10/09	1	48.35	1	47.65	47.30	0	3,181	0.00%
2018/10/08	1	47.85	0	0.00	48.05	1	3,176	0.03%
2018/10/05	8	48.36	4	50.20	48.35	4	3,190	0.13%
2018/10/03	2	52.60	2	52.20	52.20	0	3,098	0.00%
2018/10/02	7	54.11	3	53.67	53.20	4	3,079	0.13%
2018/10/01	2	54.40	5	54.48	54.60	-3	2,989	-0.10%
2018/09/28	1	52.20	15	52.00	52.00	-14	2,940	-0.48%
2018/09/27	0	0.00	2	53.40	53.30	-2	2,888	-0.07%
2018/09/26	4	53.63	2	54.10	53.70	2	2,826	0.07%
2018/09/25	2	55.40	2	55.45	55.10	0	2,801	0.00%
2018/09/21	19	56.27	13	55.75	55.70	6	2,757	0.22%
2018/09/20	25	58.33	22	57.09	56.10	3	2,679	0.11%
2018/09/19	21	56.52	5	55.56	55.70	16	2,379	0.67%
2018/09/18	17	55.98	20	55.60	55.70	-3	2,297	-0.13%
2018/09/17	6	52.95	25	53.40	53.90	-19	2,058	-0.92%
2018/09/14	0	0.00	2	48.45	49.40	-2	1,905	-0.10%
2018/09/13	0	0.00	1	48.50	48.50	-1	1,908	-0.05%
2018/09/11	1	47.05	0	0.00	47.20	1	1,990	0.05%
2018/09/10	1	46.45	0	0.00	46.95	1	2,012	0.05%
2018/08/31	0	0.00	1	49.25	49.30	-1	2,141	-0.05%
2018/08/30	1	49.45	3	49.40	49.40	-2	2,191	-0.09%
2018/08/28	0	0.00	3	48.20	48.95	-3	2,246	-0.13%
2018/08/24	3	47.30	0	0.00	47.10	3	2,293	0.13%
2018/08/21	0	0.00	1	47.45	47.60	-1	2,538	-0.04%
2018/08/20	3	47.50	2	48.95	47.00	1	2,737	0.04%
2018/08/16	2	48.60	0	0.00	49.10	2	2,697	0.07%
2018/08/14	1	49.20	0	0.00	49.70	1	2,748	0.04%
2018/08/13	10	50.78	0	0.00	50.30	10	2,743	0.36%
2018/08/09	1	52.70	0	0.00	52.70	1	2,701	0.04%
2018/08/07	1	53.00	1	52.60	52.80	0	2,732	0.00%
2018/08/06	5	52.10	1	52.30	52.30	4	2,746	0.15%
2018/08/03	1	52.60	5	52.60	52.50	-4	2,807	-0.14%
2018/08/02	9	52.13	2	52.05	51.90	7	2,798	0.25%
2018/08/01	8	54.50	6	54.32	54.40	2	2,745	0.07%
2018/07/31	5	55.30	0	0.00	55.00	5	2,811	0.18%
2018/07/30	6	56.62	8	56.34	56.30	-2	2,768	-0.07%
2018/07/27	0	0.00	7	56.09	56.00	-7	2,683	-0.26%
2018/07/26	1	54.80	1	54.30	54.30	0	2,639	0.00%
2018/07/25	1	54.80	3	55.20	54.30	-2	2,642	-0.08%
2018/07/24	5	53.20	3	54.60	54.80	2	2,612	0.08%
2018/07/23	1	53.10	0	0.00	53.20	1	2,593	0.04%
2018/07/20	3	53.70	0	0.00	53.80	3	2,614	0.11%
2018/07/19	1	54.40	2	54.70	54.20	-1	2,633	-0.04%
2018/07/18	1	54.00	2	54.70	54.70	-1	2,645	-0.04%
2018/07/17	0	0.00	2	54.60	53.60	-2	2,612	-0.08%
2018/07/16	3	53.33	0	0.00	53.20	3	2,555	0.12%
2018/07/13	0	0.00	6	53.47	53.80	-6	2,548	-0.24%
2018/07/11	2	51.50	0	0.00	51.60	2	2,508	0.08%
2018/07/10	1	51.50	0	0.00	52.20	1	2,514	0.04%
2018/07/09	1	51.50	0	0.00	51.50	1	2,516	0.04%
2018/07/06	2	50.80	0	0.00	51.00	2	2,515	0.08%
2018/07/05	1	51.30	0	0.00	51.40	1	2,487	0.04%
2018/07/03	0	0.00	2	51.75	50.50	-2	2,503	-0.08%
2018/07/02	7	52.67	2	52.60	51.40	5	2,483	0.20%
2018/06/29	0	0.00	1	52.70	52.30	-1	2,478	-0.04%
2018/06/28	2	51.40	1	52.40	51.70	1	2,498	0.04%
2018/06/27	4	52.43	0	0.00	51.80	4	2,501	0.16%
2018/06/26	6	51.53	0	0.00	53.30	6	2,492	0.24%
2018/06/25	12	53.73	3	54.27	53.00	9	2,486	0.36%
2018/06/22	4	55.58	1	56.00	55.30	3	2,467	0.12%
2018/06/21	2	56.45	3	58.10	56.50	-1	2,467	-0.04%
2018/06/20	8	56.99	11	57.14	57.20	-3	2,440	-0.12%
2018/06/15	2	55.40	0	0.00	55.00	2	2,431	0.08%
2018/06/14	1	55.60	0	0.00	55.60	1	2,422	0.04%
2018/06/13	5	56.10	1	57.00	55.70	4	2,473	0.16%
2018/06/12	8	56.74	0	0.00	56.40	8	2,522	0.32%
2018/06/11	3	57.63	0	0.00	57.70	3	2,603	0.12%
2018/06/08	6	58.45	1	58.30	57.80	5	2,846	0.18%
2018/06/06	0	0.00	61	58.85	59.00	-61	3,147	-1.94%
2018/06/05	5	59.64	2	59.70	58.70	3	3,322	0.09%
2018/06/04	0	0.00	3	58.87	58.80	-3	3,278	-0.09%
2018/06/01	2	58.60	4	58.45	59.00	-2	3,255	-0.06%
2018/05/31	64	58.61	60	57.12	57.50	4	3,234	0.12%
2018/05/30	1	59.10	0	0.00	58.50	1	3,228	0.03%
2018/05/29	6	59.23	14	59.04	59.60	-8	3,124	-0.26%
2018/05/28	72	61.07	12	59.32	60.00	60	3,067	1.96%
2018/05/25	2	55.70	0	0.00	55.70	2	2,870	0.07%
2018/05/23	4	55.75	0	0.00	55.50	4	2,931	0.14%
2018/05/22	0	0.00	8	57.01	56.60	-8	2,916	-0.27%
2018/05/18	0	0.00	1	54.40	54.20	-1	2,853	-0.04%
2018/05/17	2	54.05	0	0.00	53.90	2	2,874	0.07%
2018/05/16	1	55.00	0	0.00	54.80	1	2,876	0.03%
2018/05/14	1	55.20	1	56.60	56.60	0	2,943	0.00%
2018/05/11	1	55.80	20	56.98	55.70	-19	2,958	-0.64%
2018/05/10	0	0.00	4	54.55	54.20	-4	2,906	-0.14%
2018/05/09	2	53.85	5	55.36	54.10	-3	2,922	-0.10%
2018/05/08	5	55.20	36	54.78	55.30	-31	2,959	-1.05%
2018/05/07	1	50.70	0	0.00	50.30	1	2,974	0.03%
2018/05/03	1	50.10	0	0.00	50.40	1	3,005	0.03%
2018/05/02	0	0.00	3	49.92	50.30	-3	3,022	-0.10%
2018/04/30	1	49.60	0	0.00	49.10	1	3,059	0.03%
2018/04/26	1	50.10	0	0.00	49.00	1	3,070	0.03%
2018/04/25	1	50.00	1	51.00	50.40	0	3,064	0.00%
2018/04/24	2	50.03	0	0.00	50.10	2	3,060	0.07%
2018/04/23	6	52.78	0	0.00	52.60	6	3,080	0.19%
2018/04/20	4	54.30	3	54.30	54.10	1	3,108	0.03%
2018/04/19	0	0.00	2	54.40	54.30	-2	3,135	-0.06%
2018/04/18	5	53.18	7	53.11	53.20	-2	3,149	-0.06%
2018/04/17	0	0.00	1	52.20	52.10	-1	3,175	-0.03%
2018/04/16	2	52.40	0	0.00	52.20	2	3,275	0.06%
2018/04/13	1	53.30	0	0.00	53.10	1	3,345	0.03%
2018/04/12	3	53.83	0	0.00	53.60	3	3,390	0.09%
2018/04/10	1	54.20	0	0.00	54.00	1	3,455	0.03%
2018/04/09	0	0.00	4	55.28	55.00	-4	3,452	-0.12%
2018/04/03	4	53.90	9	54.03	54.30	-5	3,478	-0.14%
2018/04/02	1	55.60	0	0.00	54.60	1	3,484	0.03%
2018/03/31	1	57.10	5	56.70	55.80	-4	3,507	-0.11%
2018/03/30	0	0.00	5	55.90	56.20	-5	3,658	-0.14%
2018/03/28	1	55.60	12	56.23	56.00	-11	3,722	-0.30%
2018/03/27	1	56.00	2	55.85	55.60	-1	3,708	-0.03%
2018/03/23	8	54.36	3	53.73	54.10	5	3,765	0.13%
2018/03/22	4	55.68	1	56.80	55.40	3	3,776	0.08%
2018/03/21	8	57.40	6	57.23	56.80	2	3,781	0.05%
2018/03/20	2	56.25	2	56.55	56.40	0	3,774	0.00%
2018/03/19	0	0.00	11	56.86	57.30	-11	3,837	-0.29%
2018/03/16	7	56.51	1	57.70	56.10	6	3,883	0.15%
2018/03/15	3	56.33	7	57.30	57.70	-4	3,907	-0.10%
2018/03/14	7	57.21	15	56.67	57.10	-8	3,863	-0.21%
2018/03/13	1	54.30	1	54.60	54.30	0	3,681	0.00%
2018/03/12	9	55.12	6	55.77	54.80	3	3,709	0.08%
2018/03/09	5	53.08	50	54.40	55.00	-45	3,552	-1.27%
2018/03/08	0	0.00	2	50.10	50.00	-2	3,498	-0.06%
2018/03/05	1	49.50	0	0.00	49.50	1	3,854	0.03%
2018/03/01	1	49.90	2	51.90	51.70	-1	3,840	-0.03%
2018/02/26	1	50.80	1	50.60	50.90	0	3,916	0.00%
2018/02/23	0	0.00	9	50.71	51.30	-9	3,969	-0.23%
2018/02/22	1	49.05	0	0.00	49.55	1	3,993	0.03%
2018/02/12	0	0.00	5	47.19	46.90	-5	4,002	-0.12%
2018/02/09	12	46.21	5	46.20	46.65	7	4,011	0.17%
2018/02/06	24	47.27	18	47.80	46.05	6	4,040	0.15%
2018/02/05	1	48.30	1	49.80	49.80	0	3,986	0.00%
2018/02/02	5	49.90	1	49.90	49.85	4	3,972	0.10%
2018/02/01	7	50.17	0	0.00	50.10	7	3,970	0.18%
2018/01/31	7	50.54	0	0.00	50.40	7	3,969	0.18%
2018/01/30	4	50.66	2	52.45	52.40	2	3,977	0.05%
2018/01/29	2	52.00	0	0.00	51.80	2	3,890	0.05%
2018/01/25	1	53.00	0	0.00	53.00	1	3,926	0.03%
2018/01/24	5	53.84	3	53.97	53.50	2	3,999	0.05%
2018/01/18	1	52.10	1	52.10	52.60	0	4,144	0.00%
2018/01/17	9	51.42	0	0.00	51.90	9	4,129	0.22%
2018/01/16	9	51.37	10	51.40	51.20	-1	4,099	-0.02%
2018/01/15	5	51.20	0	0.00	51.30	5	4,079	0.12%
2018/01/12	7	50.54	3	50.77	50.90	4	4,089	0.10%
2018/01/11	4	49.76	1	49.90	49.80	3	4,086	0.07%
2018/01/10	17	50.27	1	51.20	50.60	16	4,192	0.38%
2018/01/09	18	52.40	1	53.20	51.70	17	4,129	0.41%
2018/01/08	18	54.35	16	53.86	54.00	2	4,071	0.05%
2018/01/05	4	55.73	0	0.00	55.50	4	4,063	0.10%
2018/01/04	1	54.80	3	56.20	56.40	-2	4,033	-0.05%
2018/01/03	2	55.15	0	0.00	55.40	2	4,027	0.05%
2018/01/02	0	0.00	1	55.20	54.80	-1	4,018	-0.02%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

中國信託-高雄券商分點個股進出
中國信託-高雄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

中國信託-高雄 券商分點個股進出 中國信託-高雄 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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析