景碩 (3189)-臺銀-臺中券商分點個股進出

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
96.5
漲跌
▲1.0
漲幅
+1.05%
成交量
4,421張
產業
上市半導體類股
1422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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/21	8	96.60	6	96.83	96.50	2	12,194	0.02%
2024/11/20	9.6	96.78	6	97.33	95.50	3.6	12,397	0.03%
2024/11/19	8.1	97.56	2	98.00	98.30	6.1	12,354	0.05%
2024/11/18	4	97.25	8	97.73	97.50	-4	12,379	-0.03%
2024/11/15	9	97.71	11	98.54	98.60	-2	12,382	-0.02%
2024/11/14	18.1	98.11	21.3	98.22	97.20	-3.1	12,426	-0.03%
2024/11/13	34.1	99.52	18	99.41	99.10	16.1	12,429	0.13%
2024/11/12	7.2	101.44	1.1	101.55	101.00	6	12,386	0.05%
2024/11/11	8	103.25	2.1	103.55	103.50	5.9	12,404	0.05%
2024/11/08	14.2	107.25	5	105.00	105.00	9.2	12,536	0.07%
2024/11/07	12.1	109.49	2	108.00	108.00	10.1	12,682	0.08%
2024/11/06	6	106.42	4.3	106.76	106.00	1.8	12,860	0.01%
2024/11/05	4	106.13	3	106.83	106.00	1	13,068	0.01%
2024/11/04	19.5	105.72	11	104.59	104.50	8.5	13,451	0.06%
2024/11/01	8	107.00	6	106.08	108.00	2	13,769	0.01%
2024/10/30	7	106.71	6	107.50	107.50	1	13,878	0.01%
2024/10/29	22	107.27	14	107.07	105.50	8	14,127	0.06%
2024/10/28	19	111.53	14	112.21	112.50	5	14,247	0.04%
2024/10/25	9.1	112.51	13	114.50	115.50	-3.9	14,639	-0.03%
2024/10/24	101.3	114.38	8	113.56	113.00	93.3	14,992	0.62%	大買/
2024/10/23	21.1	115.81	22.1	116.00	115.00	-1	15,084	-0.01%
2024/10/22	95.2	117.49	94.5	117.50	116.00	0.7	15,272	0.00%
2024/10/21	24.3	113.36	32.4	113.37	115.50	-8.1	14,570	-0.06%
2024/10/18	1	105.50	2	106.75	105.00	-1	14,549	-0.01%
2024/10/17	6	106.17	12.2	106.03	105.50	-6.2	15,263	-0.04%
2024/10/16	9.6	102.90	5	102.40	102.50	4.6	15,890	0.03%
2024/10/15	7.1	106.13	3	105.50	105.50	4.1	16,129	0.03%
2024/10/14	1	107.00	4	106.88	107.00	-3	16,695	-0.02%
2024/10/11	3	105.83	1.1	106.09	105.50	1.9	17,803	0.01%
2024/10/09	4.1	109.45	7	107.21	106.50	-2.9	18,262	-0.02%
2024/10/08	9	106.56	4	106.38	106.00	5	18,265	0.03%
2024/10/07	1	109.00	11.2	107.03	109.50	-10.2	18,253	-0.06%
2024/10/04	8.1	108.99	15	106.93	105.50	-6.9	18,280	-0.04%
2024/10/01	11.6	110.25	7	110.50	110.00	4.6	18,324	0.02%
2024/09/30	16.1	111.28	11	110.14	110.00	5.1	18,546	0.03%
2024/09/27	50.1	113.40	45.2	112.91	112.00	4.9	18,493	0.03%
2024/09/26	7	107.86	26	108.65	107.50	-19	17,965	-0.11%
2024/09/25	3.3	106.15	2	107.00	106.50	1.3	17,877	0.01%
2024/09/24	3	103.83	5	104.10	103.50	-2	17,784	-0.01%
2024/09/23	0	0.00	3	105.00	104.50	-3	17,754	-0.02%
2024/09/20	6.1	106.24	5.3	108.20	104.50	0.9	17,736	0.00%
2024/09/19	3	103.83	2.4	104.40	105.50	0.6	17,623	0.00%
2024/09/18	10	103.20	13	104.35	104.00	-3	17,557	-0.02%
2024/09/16	34.2	108.22	19.2	108.19	107.00	15.1	17,393	0.09%
2024/09/13	21.2	108.14	26.2	108.34	109.00	-5	17,385	-0.03%
2024/09/12	9	103.89	18	104.14	107.50	-9	17,240	-0.05%
2024/09/11	10	99.62	17.2	99.35	99.30	-7.2	17,019	-0.04%
2024/09/10	24.5	98.91	18	99.26	98.40	6.5	16,933	0.04%
2024/09/09	8.1	102.31	3.2	102.65	102.50	4.9	16,763	0.03%
2024/09/06	4	103.88	2	103.25	103.50	2	16,718	0.01%
2024/09/05	10	105.45	15	103.07	103.50	-5	16,698	-0.03%
2024/09/04	18.2	104.28	23.1	104.67	104.00	-4.9	16,605	-0.03%
2024/09/03	18.5	114.65	6.1	114.31	111.50	12.3	16,376	0.08%
2024/09/02	32.2	114.39	24.1	115.20	114.50	8.1	16,233	0.05%
2024/08/30	54.4	119.80	29	118.52	118.50	25.4	15,959	0.16%
2024/08/29	44.3	118.94	60.2	118.66	118.50	-16	15,533	-0.10%
2024/08/28	18	110.14	17.2	110.87	113.00	0.8	14,919	0.01%
2024/08/27	12	109.46	15	109.33	110.00	-3	14,753	-0.02%
2024/08/26	19	112.45	18.2	111.10	110.00	0.9	14,618	0.01%
2024/08/23	104.2	112.97	167	114.12	112.50	-62.8	14,419	-0.44%	大買/大賣/
2024/08/22	8	111.25	28.3	111.09	113.00	-20.3	13,654	-0.15%
2024/08/21	3.4	104.00	1.1	104.91	103.00	2.3	13,411	0.02%
2024/08/20	2.1	106.48	2	105.00	105.50	0.1	13,358	0.00%
2024/08/19	0	0.00	5.1	104.51	104.50	-5.1	13,316	-0.04%
2024/08/16	2.2	105.76	5	105.10	105.50	-2.9	13,272	-0.02%
2024/08/15	12	103.21	14.4	103.36	102.50	-2.4	13,180	-0.02%
2024/08/14	8.1	105.83	1	106.50	105.50	7.1	13,075	0.05%
2024/08/13	7	107.14	4.1	105.88	107.00	2.9	12,924	0.02%
2024/08/12	12	107.46	14.3	108.04	107.00	-2.3	12,830	-0.02%
2024/08/09	19.1	105.95	15	106.16	105.00	4	12,616	0.03%
2024/08/08	28.2	100.77	92	100.13	102.00	-63.8	12,346	-0.52%
2024/08/07	12.5	96.27	15	97.64	99.80	-2.5	11,974	-0.02%
2024/08/06	78.7	94.87	71	93.14	90.80	7.7	11,716	0.07%
2024/08/05	39.6	97.10	61	96.51	97.00	-21.4	11,271	-0.19%
2024/08/02	19	105.76	19	106.00	104.50	0	10,881	0.00%
2024/08/01	27.3	113.20	23.1	112.56	111.00	4.2	10,681	0.04%
2024/07/31	39.1	106.64	39	105.87	106.50	0.1	10,306	0.00%
2024/07/30	66.1	111.53	47.6	109.86	111.00	18.5	9,915	0.19%
2024/07/29	35	121.99	28.6	120.64	119.00	6.4	9,329	0.07%
2024/07/26	18.2	117.93	35.2	117.18	120.00	-17	8,829	-0.19%
2024/07/23	24	121.48	20.2	121.11	119.00	3.9	8,505	0.05%
2024/07/22	19.7	115.81	25	115.66	115.50	-5.4	8,003	-0.07%
2024/07/19	21.3	120.03	28.3	119.70	117.50	-7	7,622	-0.09%
2024/07/18	117.6	125.73	82.6	125.76	125.00	35	7,149	0.49%	大買/
2024/07/17	36	126.57	48.8	129.44	132.00	-12.8	6,354	-0.20%
2024/07/16	22	118.30	24.4	119.28	120.00	-2.4	5,657	-0.04%
2024/07/15	46	119.03	52.3	118.41	120.00	-6.3	5,333	-0.12%
2024/07/12	59.1	114.82	99.4	117.33	119.50	-40.3	4,717	-0.86%
2024/07/11	3	107.83	91.8	108.54	109.00	-88.8	3,590	-2.47%
2024/07/10	4.4	94.58	16	98.26	99.40	-11.6	3,101	-0.37%
2024/07/09	3	93.33	3	94.30	94.80	0	2,987	0.00%
2024/07/08	2	93.95	9	94.24	94.40	-7	2,970	-0.24%
2024/07/05	2	92.00	8	92.19	92.70	-6	2,850	-0.21%
2024/07/04	25.3	90.62	2.5	92.03	90.20	22.8	2,729	0.83%
2024/07/03	4	93.85	6	94.55	95.10	-2	2,417	-0.08%
2024/07/02	1	93.90	0	0.00	94.50	1	2,385	0.04%
2024/07/01	2.3	92.66	2	94.35	94.40	0.3	2,339	0.01%
2024/06/27	1.1	91.90	0	0.00	91.80	1.1	2,288	0.05%
2024/06/26	1	92.80	0	0.00	92.50	1	2,294	0.04%
2024/06/25	0	0.00	1	93.70	93.00	-1	2,298	-0.04%
2024/06/24	1	92.53	1	93.90	94.50	0	2,337	0.00%
2024/06/21	3.2	93.13	7	94.07	94.20	-3.8	2,338	-0.16%
2024/06/20	1	94.10	0	0.00	94.20	1	2,295	0.04%
2024/06/19	4	93.18	0.1	93.42	92.30	4	2,275	0.17%
2024/06/18	0	92.90	1	92.80	92.90	-1	2,326	-0.04%
2024/06/17	1	92.50	0	92.00	92.00	1	2,455	0.04%
2024/06/14	3.1	92.46	0	0.00	92.60	3.1	2,568	0.12%
2024/06/13	6.3	90.70	0	0.00	90.70	6.3	2,644	0.24%
2024/06/12	4.4	91.08	0	0.00	90.80	4.4	2,686	0.16%
2024/06/11	6	92.17	0.3	91.80	92.00	5.7	2,693	0.21%
2024/06/07	0	0.00	2	93.20	93.30	-2	2,696	-0.07%
2024/06/06	5.1	92.60	1	92.60	92.30	4.1	2,732	0.15%
2024/06/05	9.1	93.01	0	0.00	93.00	9.1	2,738	0.33%
2024/06/04	4.2	93.23	1	93.80	94.30	3.2	2,792	0.11%
2024/06/03	7.2	93.75	1	96.20	93.70	6.2	2,782	0.22%
2024/05/31	8	94.80	0	0.00	94.50	8	2,768	0.29%
2024/05/30	5.1	95.21	0	0.00	95.80	5.1	2,753	0.19%
2024/05/29	2	98.50	5	97.60	96.30	-3	2,751	-0.11%
2024/05/28	0	0.00	12	96.26	96.10	-12	2,699	-0.44%
2024/05/27	10.3	94.61	1	94.60	94.60	9.3	2,698	0.34%
2024/05/24	6	94.40	0	0.00	94.40	6	2,739	0.22%
2024/05/23	0.2	95.00	0	0.00	94.40	0.2	2,749	0.01%
2024/05/22	4.1	94.00	0.3	94.20	94.80	3.8	2,767	0.14%
2024/05/21	3.1	94.18	0	0.00	94.00	3.1	2,767	0.11%
2024/05/20	3.3	95.10	1	95.70	95.40	2.3	2,775	0.08%
2024/05/17	1.3	94.49	0	0.00	95.50	1.3	2,788	0.05%
2024/05/16	3	94.97	0	0.00	94.50	3	2,839	0.11%
2024/05/15	0	0.00	0.4	96.31	95.70	-0.4	2,842	-0.01%
2024/05/13	2	94.50	3	95.70	95.80	-1	2,866	-0.03%
2024/05/10	1.5	93.64	0	0.00	94.20	1.5	2,892	0.05%
2024/05/09	6	94.63	0	0.00	94.20	6	2,884	0.21%
2024/05/08	1.1	93.86	3	95.10	95.50	-1.9	2,934	-0.06%
2024/05/07	7.8	94.34	0	0.00	94.50	7.8	3,208	0.24%
2024/05/06	1.3	94.87	1.1	94.63	94.80	0.2	3,233	0.01%
2024/05/03	3.2	96.09	2	95.70	95.40	1.2	3,252	0.04%
2024/05/02	1	94.50	1	95.30	95.20	0	3,258	0.00%
2024/04/30	7.7	95.20	1	95.10	95.30	6.7	3,273	0.20%
2024/04/29	1	97.60	0	0.00	97.90	1	3,272	0.03%
2024/04/26	1	97.00	0	0.00	97.00	1	3,299	0.03%
2024/04/25	2.1	96.57	1	96.50	96.80	1.1	3,312	0.03%
2024/04/24	1.1	97.14	1	98.30	97.10	0.1	3,321	0.00%
2024/04/23	0	95.70	0	0.00	95.30	0	3,317	0.00%
2024/04/22	2.1	94.64	0	0.00	94.50	2.1	3,319	0.06%
2024/04/19	7.4	95.47	2	95.35	94.00	5.4	3,302	0.16%
2024/04/18	7.1	96.47	0	0.00	95.80	7.1	3,262	0.22%
2024/04/17	7	97.00	2	97.25	97.50	5	3,248	0.15%
2024/04/16	3.2	96.06	1	96.20	96.00	2.2	3,277	0.07%
2024/04/15	2.2	96.89	7	97.49	97.20	-4.8	3,263	-0.15%
2024/04/12	10.3	98.29	1	98.60	97.80	9.3	3,248	0.28%
2024/04/11	2	99.65	1	100.50	101.00	1	3,219	0.03%
2024/04/10	2	100.00	1	101.00	99.70	1	3,225	0.03%
2024/04/09	5	100.10	1.4	100.50	101.00	3.7	3,217	0.11%
2024/04/08	2.6	100.40	1	100.50	101.00	1.6	3,226	0.05%
2024/04/03	5	102.40	0	0.00	102.00	5	3,206	0.16%
2024/04/02	8	102.56	3.1	102.34	103.00	4.9	3,189	0.15%
2024/04/01	1.2	101.88	4.2	101.12	101.50	-3	3,171	-0.10%
2024/03/29	12.1	98.85	0	0.00	98.70	12.1	3,152	0.38%
2024/03/28	5	99.00	1	99.60	98.90	4	3,145	0.13%
2024/03/27	9.1	98.60	1	99.60	99.40	8.1	3,142	0.26%
2024/03/26	5	101.14	0	100.00	99.70	5	3,197	0.16%
2024/03/25	5.2	101.79	0.1	102.00	101.00	5.1	3,265	0.16%
2024/03/22	3.2	101.23	2	102.25	101.50	1.2	3,343	0.03%
2024/03/21	5	102.00	0.1	101.50	101.50	4.9	3,434	0.14%
2024/03/20	1.1	101.05	30.2	102.46	103.00	-29.2	3,478	-0.84%
2024/03/19	5.3	99.51	3.2	99.59	99.30	2.1	3,381	0.06%
2024/03/18	3	96.07	20	96.15	98.00	-17	3,289	-0.52%
2024/03/15	43.1	92.67	4	92.88	92.10	39.1	3,205	1.22%
2024/03/14	21	94.26	1.2	94.80	94.40	19.9	3,154	0.63%
2024/03/13	36	95.84	3	96.06	94.80	33	3,147	1.05%
2024/03/12	22	96.84	1	99.40	96.70	21	3,150	0.67%
2024/03/11	6.2	98.57	3	99.07	98.20	3.2	3,156	0.10%
2024/03/08	3	97.26	17.1	96.97	97.00	-14	3,218	-0.44%
2024/03/07	5.3	94.06	3	94.20	93.80	2.3	3,206	0.07%
2024/03/06	10.3	95.17	0.3	95.90	95.10	10	3,222	0.31%
2024/03/05	1.2	96.25	0	0.00	96.20	1.2	3,234	0.04%
2024/03/04	4.1	97.01	1	96.90	96.80	3.1	3,272	0.09%
2024/03/01	1	97.70	3.1	97.04	96.90	-2.1	3,278	-0.06%
2024/02/29	2.6	96.32	44	97.01	96.70	-41.5	3,317	-1.25%
2024/02/27	18	97.48	3	96.47	96.20	15	3,302	0.45%
2024/02/26	11	99.35	11	99.95	99.20	0	3,266	0.00%
2024/02/23	35.3	100.12	2	99.65	98.80	33.3	3,289	1.01%
2024/02/22	15	101.53	0.4	102.00	100.50	14.6	3,360	0.43%
2024/02/20	6.3	102.96	2	104.00	102.00	4.3	3,383	0.13%
2024/02/19	5	103.60	9	104.45	104.00	-4	3,367	-0.12%
2024/02/16	0	0.00	8	102.06	102.00	-8	3,341	-0.24%
2024/02/15	11.1	101.45	2	101.00	101.00	9.1	3,344	0.27%
2024/02/05	3	100.67	0	0.00	101.00	3	3,353	0.09%
2024/02/02	2.1	100.99	5.2	102.12	102.50	-3.2	3,370	-0.09%
2024/02/01	1.1	100.48	1	101.00	100.50	0.1	3,348	0.00%
2024/01/31	5.3	101.11	2	101.49	100.50	3.3	3,349	0.10%
2024/01/30	10.2	105.13	29	104.79	103.50	-18.8	3,341	-0.56%
2024/01/29	1	101.50	4	102.00	101.50	-3	3,102	-0.10%
2024/01/26	4.1	99.82	10	99.95	100.00	-5.9	3,122	-0.19%
2024/01/25	4.2	100.64	14.3	101.05	101.00	-10.1	3,144	-0.32%
2024/01/24	3.1	100.18	24	100.10	100.50	-21	3,168	-0.66%
2024/01/23	22.1	101.68	3.2	101.53	101.50	18.9	3,285	0.58%
2024/01/22	2.1	99.72	6.8	99.82	100.00	-4.8	3,233	-0.15%
2024/01/19	0	0.00	11	98.25	98.40	-11	3,225	-0.34%
2024/01/18	1	96.50	2	95.60	95.70	-1	3,263	-0.03%
2024/01/17	6.2	97.23	5.1	97.19	96.00	1.1	3,291	0.03%
2024/01/16	4.1	97.38	6	97.37	97.90	-1.9	3,285	-0.06%
2024/01/15	0	0.00	1	97.10	97.10	-1	3,278	-0.03%
2024/01/12	4.2	95.78	2	96.10	95.70	2.2	3,286	0.07%
2024/01/10	19.2	97.20	1	98.50	96.40	18.2	3,311	0.55%
2024/01/09	27	98.87	19	99.14	98.60	8	3,279	0.24%
2024/01/08	12	98.74	10	99.25	97.80	2	3,279	0.06%
2024/01/05	2	97.30	0	0.00	97.10	2	3,300	0.06%
2024/01/04	7.2	97.11	6	97.47	97.70	1.2	3,316	0.04%
2024/01/03	2.1	98.16	5	98.68	97.80	-2.9	3,327	-0.09%
2024/01/02	11	98.78	3	98.70	98.20	8	3,316	0.24%
2023/12/29	5.1	99.49	10	100.00	99.70	-4.9	3,300	-0.15%
2023/12/27	5	99.50	0	0.00	99.60	5	3,320	0.15%
2023/12/26	2.3	100.07	1	100.50	100.50	1.3	3,327	0.04%
2023/12/25	2	100.00	27	99.71	100.00	-25	3,355	-0.75%
2023/12/22	10.5	99.56	1	99.40	99.10	9.5	3,356	0.28%
2023/12/21	7	99.71	7	100.01	99.60	0	3,369	0.00%
2023/12/20	1	98.41	4	98.70	98.70	-3	3,275	-0.09%
2023/12/19	3.4	97.12	6	98.88	98.30	-2.6	3,213	-0.08%
2023/12/18	39.6	98.66	2.1	99.54	97.70	37.6	3,130	1.20%
2023/12/15	4.1	101.37	1	102.50	101.50	3.1	3,048	0.10%
2023/12/14	4	101.01	3	102.50	102.00	1	2,953	0.04%
2023/12/13	5.7	102.54	3	102.33	102.00	2.7	2,959	0.09%
2023/12/12	8.1	103.13	3	103.83	103.50	5.1	3,017	0.17%
2023/12/11	0	103.50	0	0.00	103.00	0	3,041	0.00%
2023/12/08	1.2	103.08	4	102.88	102.50	-2.8	3,048	-0.09%
2023/12/07	2	101.75	2	103.25	101.50	0	3,059	0.00%
2023/12/06	4.1	102.64	1.5	102.17	101.50	2.6	3,040	0.08%
2023/12/05	12	102.08	30	103.63	104.50	-18	2,998	-0.60%
2023/12/04	4.5	100.49	3	102.00	102.50	1.5	2,940	0.05%
2023/12/01	5	99.50	5	99.72	100.50	0	2,932	0.00%
2023/11/30	0.5	98.70	0	0.00	98.90	0.5	2,907	0.02%
2023/11/29	2	98.50	2	98.60	99.30	0	2,894	0.00%
2023/11/28	1	96.70	0	0.00	98.00	1	2,858	0.03%
2023/11/27	10.1	98.87	0	0.00	96.40	10.1	2,838	0.36%
2023/11/24	0	0.00	1	97.70	97.70	-1	2,792	-0.04%
2023/11/23	1.5	97.14	1	97.10	96.90	0.5	2,815	0.02%
2023/11/22	2	96.80	0	0.00	96.80	2	2,807	0.07%
2023/11/21	12	98.97	9.2	99.01	98.40	2.9	2,789	0.10%
2023/11/20	0	0.00	1	96.70	97.20	-1	2,716	-0.04%
2023/11/17	1.8	96.85	0	0.00	96.50	1.8	2,715	0.07%
2023/11/16	1.8	96.56	0	0.00	96.80	1.8	2,681	0.07%
2023/11/15	2	96.20	22	95.50	96.20	-20	2,676	-0.75%
2023/11/14	4.2	95.06	0	0.00	94.90	4.2	2,653	0.16%
2023/11/13	13	95.55	4	95.60	95.60	9	2,651	0.34%
2023/11/10	5	93.28	3	93.00	92.90	2	2,632	0.08%
2023/11/09	3	94.47	2	94.50	94.60	1	2,604	0.04%
2023/11/08	3	95.90	3	95.60	95.40	0	2,662	0.00%
2023/11/07	16	96.18	7	96.14	95.50	9	2,646	0.34%
2023/11/06	20	98.18	3	97.70	97.80	17	2,627	0.65%
2023/11/03	1.2	98.57	4	98.18	98.70	-2.8	2,610	-0.11%
2023/11/02	9	96.69	3	96.70	96.50	6	2,579	0.23%
2023/11/01	1.1	95.78	0	0.00	96.00	1.1	2,564	0.04%
2023/10/31	11.1	93.16	11	94.30	94.80	0.1	2,548	0.00%
2023/10/30	4.2	94.83	0	0.00	94.20	4.2	2,556	0.17%
2023/10/27	29.5	97.34	25.2	96.83	95.10	4.3	2,675	0.16%
2023/10/26	1.5	95.24	3	95.47	96.20	-1.5	2,731	-0.06%
2023/10/25	12.8	99.41	9.5	98.47	97.70	3.4	2,717	0.12%
2023/10/24	6.1	100.18	1	100.00	99.90	5.1	2,780	0.18%
2023/10/20	0.1	101.13	0	0.00	101.00	0.1	2,879	0.00%
2023/10/19	6	101.25	3	101.50	101.50	3	2,931	0.10%
2023/10/18	2.1	101.52	2.3	101.99	101.50	-0.2	3,003	-0.01%
2023/10/17	5.1	102.31	3	103.00	102.00	2.1	3,050	0.07%
2023/10/16	3.2	101.05	25.2	101.07	101.50	-22	3,354	-0.66%
2023/10/13	5.1	103.80	0	0.00	103.00	5.1	3,733	0.14%
2023/10/12	3	104.66	2	105.50	105.50	1	3,766	0.03%
2023/10/11	4.2	105.88	0	0.00	105.00	4.2	3,821	0.11%
2023/10/05	0	108.00	2	109.00	108.50	-2	4,096	-0.05%
2023/10/04	0.2	106.00	1	107.50	107.00	-0.9	4,141	-0.02%
2023/10/03	7	106.64	4	107.38	106.50	3	4,150	0.07%
2023/10/02	6	108.17	0	0.00	108.00	6	4,173	0.14%
2023/09/28	1	108.00	1	107.00	108.50	0	4,182	0.00%
2023/09/27	2	105.26	1	105.00	105.00	1	4,198	0.02%
2023/09/26	9	107.28	1.3	107.62	105.50	7.7	4,207	0.18%
2023/09/25	2	110.00	0	0.00	109.50	2	4,208	0.05%
2023/09/22	3	108.33	3.5	108.93	109.50	-0.5	4,227	-0.01%
2023/09/21	3.1	109.01	1	110.00	110.50	2.1	4,203	0.05%
2023/09/20	4.1	111.34	3.8	110.92	110.50	0.3	4,210	0.01%
2023/09/19	4.5	113.44	0	0.00	113.00	4.5	4,184	0.11%
2023/09/18	1.7	112.94	5.5	113.78	113.50	-3.8	4,212	-0.09%
2023/09/15	9.7	113.09	12.1	113.00	113.50	-2.4	4,225	-0.06%
2023/09/14	2.1	111.76	3.1	112.00	111.50	-1	4,173	-0.02%
2023/09/13	1.4	110.39	4	110.50	110.00	-2.7	4,150	-0.06%
2023/09/12	2	110.00	4	109.88	109.50	-2	4,155	-0.05%
2023/09/11	12	108.67	11	108.95	108.50	1	4,186	0.02%
2023/09/08	1.2	107.75	1	108.50	108.50	0.2	4,233	0.00%
2023/09/07	6	108.83	0	0.00	108.50	6	4,262	0.14%
2023/09/06	5	109.50	0	0.00	110.00	5	4,251	0.12%
2023/09/05	0	0.00	7	108.79	109.00	-7	4,240	-0.17%
2023/09/04	0.1	107.58	0	0.00	108.50	0.1	4,288	0.00%
2023/09/01	0	107.00	6	107.00	107.00	-6	4,337	-0.14%
2023/08/30	4	105.50	0.2	106.50	105.50	3.8	4,449	0.09%
2023/08/29	0.2	105.00	1	105.50	106.00	-0.8	4,587	-0.02%
2023/08/28	0	0.00	1	103.00	102.50	-1	4,584	-0.02%
2023/08/25	2.2	102.98	2	103.75	101.50	0.2	4,632	0.00%
2023/08/24	3	104.17	1	105.00	105.00	2	4,670	0.04%
2023/08/23	6	102.00	6	102.50	103.00	0	4,823	0.00%
2023/08/22	1	103.00	1	102.50	102.50	0	4,965	0.00%
2023/08/21	1	102.00	0	0.00	102.00	1	5,160	0.02%
2023/08/18	0	0.00	2	103.25	103.00	-2	5,180	-0.04%
2023/08/17	2.4	102.34	1.1	102.00	103.00	1.3	5,219	0.02%
2023/08/16	4	101.75	6	101.92	102.50	-2	5,227	-0.04%
2023/08/15	1	101.50	0	0.00	101.50	1	5,251	0.02%
2023/08/14	5	102.79	4	100.63	101.00	1	5,294	0.02%
2023/08/11	1	105.50	0	0.00	105.50	1	5,265	0.02%
2023/08/10	9.3	105.28	12	104.67	104.50	-2.7	5,294	-0.05%
2023/08/09	14	107.21	17	107.79	107.00	-3	5,297	-0.06%
2023/08/08	1	106.00	0	0.00	106.00	1	5,285	0.02%
2023/08/07	4.1	107.51	1	107.51	107.50	3.1	5,304	0.06%
2023/08/04	0.1	108.50	3	107.50	108.50	-2.9	5,292	-0.05%
2023/08/02	14.4	109.03	15	108.93	108.50	-0.7	5,317	-0.01%
2023/08/01	5	107.60	18	108.39	107.00	-13	5,279	-0.25%
2023/07/31	11.1	105.35	6	105.58	103.50	5.1	5,192	0.10%
2023/07/28	4	106.75	1.1	106.95	106.50	2.9	5,139	0.06%
2023/07/27	18	107.03	9	106.89	106.50	9	5,160	0.17%
2023/07/26	8	110.50	4	109.75	109.00	4	5,209	0.08%
2023/07/25	7	111.14	9.1	111.90	110.00	-2.1	5,305	-0.04%
2023/07/24	7	111.21	2	111.50	110.50	5	5,305	0.09%
2023/07/21	8.3	110.29	4	109.50	110.00	4.3	5,361	0.08%
2023/07/20	10	113.30	2.3	113.89	112.50	7.8	5,399	0.14%
2023/07/19	49.8	116.53	36.1	116.65	113.50	13.7	5,363	0.26%
2023/07/18	48.3	118.51	52.1	118.57	120.50	-3.8	5,106	-0.07%
2023/07/17	4.5	113.10	8	113.50	113.50	-3.5	4,771	-0.07%
2023/07/14	7	112.07	20	112.25	111.50	-13	4,833	-0.27%
2023/07/13	37.3	111.69	14	111.18	110.00	23.3	4,768	0.49%
2023/07/12	19	113.29	24	113.52	113.50	-5	4,617	-0.11%
2023/07/11	4.1	115.74	0	0.00	115.50	4.1	4,515	0.09%
2023/07/10	1.2	115.50	1	115.00	115.50	0.2	4,496	0.00%
2023/07/07	5	115.20	4.4	114.50	115.50	0.6	4,487	0.01%
2023/07/06	3	117.00	10	117.00	117.00	-7	4,488	-0.16%
2023/07/05	2	118.00	2	117.50	117.00	0	4,484	0.00%
2023/07/04	6.2	115.53	6	116.58	117.00	0.2	4,497	0.00%
2023/07/03	8	116.31	27	116.61	117.00	-19	4,518	-0.42%
2023/06/30	1	117.00	2	116.50	116.50	-1	4,545	-0.02%
2023/06/29	0	0.00	7	114.00	115.00	-7	4,603	-0.15%
2023/06/28	6	112.92	0	0.00	112.00	6	4,609	0.13%
2023/06/27	9.1	113.89	6	114.42	113.50	3.1	4,635	0.07%
2023/06/26	5	113.51	6	115.17	116.50	-1	4,656	-0.02%
2023/06/21	2	115.25	3	116.33	115.50	-1	4,835	-0.02%
2023/06/20	0	0.00	3	116.00	116.50	-3	4,878	-0.06%
2023/06/19	1	115.00	0	0.00	114.50	1	5,026	0.02%
2023/06/16	5.1	115.21	6	115.00	115.00	-0.9	5,101	-0.02%
2023/06/15	8	117.63	5	117.40	116.50	3	5,109	0.06%
2023/06/14	5	116.30	6	116.25	117.00	-1	5,097	-0.02%
2023/06/13	0.5	115.48	6	114.50	115.00	-5.5	5,123	-0.11%
2023/06/12	7.1	111.24	14	112.28	113.50	-6.9	5,181	-0.13%
2023/06/09	7.2	111.51	4	111.25	112.00	3.2	5,216	0.06%
2023/06/08	3.2	112.36	1	113.50	111.50	2.2	5,251	0.04%
2023/06/07	3.2	116.14	2.2	116.64	116.00	1	5,260	0.02%
2023/06/06	3.2	118.13	1	118.00	117.50	2.2	5,269	0.04%
2023/06/05	6	118.50	12.1	119.16	119.00	-6.1	5,305	-0.11%
2023/06/02	5	118.60	6.1	118.34	118.00	-1.1	5,298	-0.02%
2023/06/01	4	115.88	1	116.50	116.50	3	5,261	0.06%
2023/05/31	3	116.33	28	117.00	116.50	-25	5,425	-0.46%
2023/05/30	5.2	115.98	2.1	116.02	115.50	3.1	5,456	0.06%
2023/05/29	41.3	118.91	2	118.71	116.00	39.3	5,453	0.72%
2023/05/26	26	115.13	14	115.89	115.50	12	5,331	0.23%
2023/05/25	15	113.17	16.2	113.26	112.00	-1.2	5,240	-0.02%
2023/05/24	1.1	111.93	0.1	111.60	111.00	1	5,096	0.02%
2023/05/23	0	112.50	3	112.67	112.50	-3	5,155	-0.06%
2023/05/22	3	110.50	4	110.63	111.00	-1	5,175	-0.02%
2023/05/19	3.1	110.84	3	110.67	110.50	0.1	5,241	0.00%
2023/05/18	2	111.25	7.1	111.50	112.00	-5.1	5,344	-0.10%
2023/05/16	0	108.75	1	109.00	108.00	-1	5,506	-0.02%
2023/05/15	2.1	106.99	0	106.50	106.50	2	5,544	0.04%
2023/05/12	0	109.25	0	0.00	109.00	0	5,573	0.00%
2023/05/11	1	110.50	6	110.33	109.50	-5	5,615	-0.09%
2023/05/10	2.1	109.76	2	110.25	110.00	0.1	5,636	0.00%
2023/05/09	1	111.00	2.2	111.02	111.00	-1.2	5,678	-0.02%
2023/05/08	2.1	111.48	12	111.54	111.00	-9.9	5,818	-0.17%
2023/05/05	0.2	108.50	0	0.00	109.50	0.2	5,843	0.00%
2023/05/04	1.2	106.28	3	107.83	108.00	-1.8	5,960	-0.03%
2023/05/03	5.1	105.84	2	107.00	107.00	3.1	6,126	0.05%
2023/05/02	5.2	108.08	15.1	107.06	106.50	-9.9	6,160	-0.16%
2023/04/28	0.1	110.50	3.2	110.66	110.50	-3.1	6,142	-0.05%
2023/04/27	0.2	107.50	0	0.00	107.50	0.2	6,023	0.00%
2023/04/26	0.2	108.98	3	107.17	109.50	-2.8	6,040	-0.05%
2023/04/25	6.1	104.23	0	0.00	104.50	6.1	6,022	0.10%
2023/04/24	1	107.03	1	108.50	108.50	0	5,935	0.00%
2023/04/21	3	108.00	12.5	108.34	107.50	-9.5	5,962	-0.16%
2023/04/20	2.2	108.05	0	0.00	107.50	2.2	5,966	0.04%
2023/04/19	18.2	109.75	6	109.92	108.50	12.2	6,045	0.20%
2023/04/18	5	113.50	26	113.04	112.50	-21	6,016	-0.35%
2023/04/17	8	113.00	4	113.50	113.50	4	6,085	0.07%
2023/04/14	7	113.79	4	114.00	113.50	3	6,137	0.05%
2023/04/13	6.3	113.93	13	114.12	113.50	-6.8	6,169	-0.11%
2023/04/12	4	115.25	3	114.83	115.00	1	6,195	0.02%
2023/04/11	0.2	115.50	7	115.50	115.50	-6.8	6,252	-0.11%
2023/04/10	4	114.13	1.1	114.02	114.00	3	6,268	0.05%
2023/04/07	9.1	114.01	0	0.00	114.00	9.1	6,313	0.14%
2023/04/06	2	114.75	3	115.50	116.00	-1	6,292	-0.02%
2023/03/31	3	116.64	22	117.41	116.00	-19.1	6,397	-0.30%
2023/03/30	1.1	117.00	3	117.00	116.00	-1.9	6,554	-0.03%
2023/03/29	2	113.50	1	114.00	114.00	1	6,798	0.01%
2023/03/28	4	114.99	3	113.67	113.00	1	7,272	0.01%
2023/03/27	5	116.20	2	115.50	115.50	3	7,392	0.04%
2023/03/24	18.1	118.17	14.1	118.44	117.00	4	7,644	0.05%
2023/03/23	13.1	117.23	26.2	117.75	119.00	-13.1	7,473	-0.18%
2023/03/22	32	118.70	21	118.26	117.50	11	7,466	0.15%
2023/03/21	12.1	117.12	8.3	117.26	117.00	3.8	7,428	0.05%
2023/03/20	2	116.00	2	116.50	116.00	0	7,431	0.00%
2023/03/17	0	0.00	1	115.50	116.00	-1	7,633	-0.01%
2023/03/16	6	114.50	4	115.00	113.50	2	7,892	0.03%
2023/03/15	2	114.51	13.5	115.09	115.00	-11.5	8,401	-0.14%
2023/03/14	0	0.00	5	113.10	113.50	-5	8,566	-0.06%
2023/03/13	4	112.25	6	112.83	114.00	-2	8,944	-0.02%
2023/03/10	5.1	114.40	16	114.81	113.00	-10.9	9,091	-0.12%
2023/03/09	5	116.80	1	116.50	115.50	4	9,511	0.04%
2023/03/08	6.1	116.41	8	116.19	116.50	-2	9,555	-0.02%
2023/03/07	7	115.64	6.2	116.00	115.50	0.9	9,625	0.01%
2023/03/06	8.1	118.12	11	117.64	118.00	-2.9	9,665	-0.03%
2023/03/03	31.1	116.27	16	116.19	116.50	15.1	9,774	0.15%
2023/03/02	12	112.25	8	111.75	113.00	4	9,703	0.04%
2023/03/01	1	109.50	5	111.00	111.50	-4	9,719	-0.04%
2023/02/24	2	108.75	3.2	109.53	108.50	-1.2	9,782	-0.01%
2023/02/23	3	109.83	10	109.50	110.50	-7	9,857	-0.07%
2023/02/22	14.3	108.68	7	109.00	108.50	7.3	10,099	0.07%
2023/02/21	2.2	110.23	11.3	110.82	111.00	-9.1	10,281	-0.09%
2023/02/20	6.3	109.36	1.3	109.23	109.00	5	10,426	0.05%
2023/02/17	8	109.94	4	109.50	110.00	4	10,640	0.04%
2023/02/16	10.1	111.05	7	111.50	111.50	3.1	10,961	0.03%
2023/02/15	2	110.75	7	109.86	111.50	-5	11,501	-0.04%
2023/02/14	6	108.17	4.4	108.09	109.00	1.6	11,654	0.01%
2023/02/13	5.6	105.95	1	105.00	105.00	4.6	12,340	0.04%
2023/02/10	6.6	107.88	2	108.00	107.00	4.6	12,731	0.04%
2023/02/09	4.3	109.42	4	109.75	109.00	0.3	12,945	0.00%
2023/02/08	4.2	109.75	3	110.00	110.00	1.2	13,163	0.01%
2023/02/07	2.1	109.00	2	109.25	109.50	0.1	13,350	0.00%
2023/02/06	14.8	108.87	4.1	108.50	108.50	10.7	13,602	0.08%
2023/02/03	9.4	116.21	12.1	116.21	115.00	-2.8	13,644	-0.02%
2023/02/02	7	118.29	7.2	118.58	119.00	-0.2	13,761	0.00%
2023/02/01	7	116.64	13.3	116.39	117.00	-6.3	13,847	-0.05%
2023/01/31	2.4	111.46	4	111.13	112.50	-1.6	13,907	-0.01%
2023/01/30	1	112.00	6.2	110.77	111.50	-5.1	14,327	-0.04%
2023/01/17	6.2	108.08	2.1	107.76	108.00	4.1	14,615	0.03%
2023/01/16	1.1	107.55	2	108.25	108.50	-0.9	15,173	-0.01%
2023/01/13	6.1	106.25	20.2	108.50	105.50	-14.1	15,301	-0.09%
2023/01/12	0	0.00	3	107.17	106.00	-3	15,474	-0.02%
2023/01/11	1	107.01	1	107.00	107.00	0	15,764	0.00%
2023/01/10	1	106.50	0	0.00	106.50	1	16,253	0.01%
2023/01/09	30.1	107.00	19	107.53	107.50	11	16,589	0.07%
2023/01/06	1	104.00	4	105.38	106.50	-3	16,673	-0.02%
2023/01/05	3.1	103.03	1	105.00	102.50	2.1	16,733	0.01%
2023/01/04	3.3	103.60	1	103.50	103.00	2.3	16,804	0.01%
2023/01/03	0	0.00	1	106.00	106.00	-1	16,887	-0.01%
2022/12/30	0.5	105.96	0	0.00	104.50	0.5	17,066	0.00%
2022/12/29	4	105.38	10	104.75	106.00	-6	17,146	-0.03%
2022/12/28	3.1	105.50	1	105.05	104.50	2.1	17,392	0.01%
2022/12/27	4	107.87	5	107.80	107.50	-1	17,562	-0.01%
2022/12/26	3	106.17	0	0.00	106.00	3	17,621	0.02%
2022/12/23	3	106.33	5	106.80	107.00	-2	17,780	-0.01%
2022/12/22	9.1	106.55	11	106.23	107.00	-1.9	17,871	-0.01%
2022/12/21	21	106.55	11	104.86	106.50	10	17,832	0.06%
2022/12/20	16	107.56	26	107.90	109.50	-10	17,695	-0.06%
2022/12/19	9.4	111.39	3	111.17	112.00	6.4	17,412	0.04%
2022/12/16	17.2	113.09	10	112.75	112.00	7.2	17,414	0.04%
2022/12/15	10	116.70	6	117.50	118.00	4	17,256	0.02%
2022/12/14	3.2	116.50	3	116.33	116.50	0.2	17,352	0.00%
2022/12/13	15	116.23	9.1	115.28	115.00	5.9	17,372	0.03%
2022/12/12	7.1	116.51	5	117.30	117.00	2.1	17,320	0.01%
2022/12/09	17.2	118.51	14.1	117.58	117.50	3.2	17,309	0.02%
2022/12/08	28.1	119.65	37.1	118.52	120.00	-9	17,160	-0.05%
2022/12/07	83.6	124.03	12.1	124.82	121.50	71.6	17,051	0.42%
2022/12/06	8	136.12	13.1	137.23	134.50	-5.1	16,598	-0.03%
2022/12/05	48	138.33	55.4	138.37	138.50	-7.4	16,437	-0.05%
2022/12/02	4.4	132.03	18.1	132.43	133.00	-13.7	16,119	-0.08%
2022/12/01	41.2	130.20	36.1	130.02	130.50	5.1	16,148	0.03%
2022/11/30	3	121.17	63	122.47	122.50	-60	15,750	-0.38%
2022/11/29	7	120.57	12	120.04	121.00	-5	15,778	-0.03%
2022/11/28	4	120.88	30	120.92	122.00	-26	15,889	-0.16%
2022/11/25	19	121.39	8	121.25	120.50	11	16,141	0.07%
2022/11/24	14	119.36	29.4	119.17	120.00	-15.4	15,990	-0.10%
2022/11/23	14.3	118.24	12.1	118.08	117.50	2.2	15,932	0.01%
2022/11/22	12.8	117.53	3	117.17	118.00	9.7	15,953	0.06%
2022/11/21	1	118.00	2.1	117.22	117.00	-1.1	15,944	-0.01%
2022/11/18	16.1	118.37	10	116.75	116.00	6.1	15,912	0.04%
2022/11/17	26	119.77	16.5	119.25	120.00	9.5	15,766	0.06%
2022/11/16	57	121.32	33	121.08	121.50	24	15,764	0.15%
2022/11/15	28.3	119.93	62.1	120.56	121.50	-33.9	15,744	-0.22%
2022/11/14	78.1	119.48	16.1	120.15	119.00	62	15,626	0.40%
2022/11/11	30	121.33	52.5	121.57	119.50	-22.5	15,359	-0.15%
2022/11/10	27.4	111.95	17.1	112.49	113.00	10.3	14,764	0.07%
2022/11/09	64.5	111.60	58.2	112.30	113.50	6.3	14,573	0.04%
2022/11/08	22.1	107.63	30	107.42	106.50	-7.9	14,070	-0.06%
2022/11/07	14.1	103.15	13	103.77	104.00	1.1	13,845	0.01%
2022/11/04	15.4	104.21	6	104.17	105.00	9.4	13,717	0.07%
2022/11/03	25.1	106.20	16	106.44	106.50	9.1	13,615	0.07%
2022/11/02	36	107.17	30.4	107.38	107.50	5.6	13,553	0.04%
2022/11/01	20.1	105.13	4.1	105.87	105.00	16	13,357	0.12%
2022/10/31	11.2	104.68	12.1	104.95	104.50	-0.9	13,314	-0.01%
2022/10/28	8.1	104.06	4.2	104.40	103.50	4	13,372	0.03%
2022/10/27	27.1	102.69	29.5	103.69	104.00	-2.5	13,498	-0.02%
2022/10/26	30.7	101.95	15	101.63	101.50	15.7	13,425	0.12%
2022/10/25	19.2	104.08	21	104.31	104.50	-1.9	13,090	-0.01%
2022/10/24	34	105.37	34	104.60	102.50	0	12,999	0.00%
2022/10/21	7	101.36	14	101.89	100.00	-7	12,968	-0.05%
2022/10/20	16	99.59	6	99.62	100.50	10	13,114	0.08%
2022/10/19	30.1	103.64	13	103.69	102.00	17.1	13,204	0.13%
2022/10/18	32	102.41	31	102.18	102.50	1	13,000	0.01%
2022/10/17	7	99.13	2	98.15	103.50	5	12,646	0.04%
2022/10/14	7	97.60	9	98.74	99.50	-2	12,567	-0.02%
2022/10/13	3	92.30	2	93.70	90.50	1	12,680	0.01%
2022/10/12	1	94.80	21	94.82	95.30	-20	12,686	-0.16%
2022/10/11	11.2	94.36	17.5	93.35	92.50	-6.3	12,786	-0.05%
2022/10/07	5.1	100.32	11	101.32	100.50	-6	12,896	-0.05%
2022/10/06	3	99.73	3	99.50	100.50	0	12,854	0.00%
2022/10/05	35.1	99.66	20.2	98.43	99.00	14.9	12,920	0.11%
2022/10/04	6	97.78	1	99.10	99.90	5	12,821	0.04%
2022/10/03	0	95.50	3	92.87	94.40	-3	12,678	-0.02%
2022/09/30	0.1	89.10	5	88.18	93.00	-4.9	12,805	-0.04%
2022/09/29	20.3	91.70	10	92.71	90.30	10.3	12,880	0.08%
2022/09/28	18.2	94.41	7	93.37	92.00	11.2	12,806	0.09%
2022/09/27	14	94.43	4	94.33	96.70	10	12,851	0.08%
2022/09/26	13.4	94.77	20	95.90	92.60	-6.6	12,840	-0.05%
2022/09/23	7.2	99.62	7	98.54	98.00	0.2	12,910	0.00%
2022/09/22	2.1	100.55	4	101.13	100.00	-1.9	12,866	-0.01%
2022/09/21	15.2	102.91	9	103.39	103.00	6.2	12,833	0.05%
2022/09/20	9.2	104.51	8	104.75	105.00	1.2	12,853	0.01%
2022/09/19	2.1	106.74	8	106.19	105.50	-5.9	12,941	-0.05%
2022/09/16	8.1	107.19	3	106.00	105.50	5.1	13,033	0.04%
2022/09/15	5.2	108.69	6.2	108.61	108.00	-1	13,263	-0.01%
2022/09/14	8.1	107.57	17	108.35	109.50	-8.9	13,373	-0.07%
2022/09/13	19	112.47	5	112.20	111.50	14	13,424	0.10%
2022/09/12	3.1	114.97	1	114.00	114.00	2.1	13,462	0.02%
2022/09/08	5	110.70	9	111.28	111.50	-4	13,670	-0.03%
2022/09/07	14.1	108.07	18	107.47	108.50	-3.9	13,949	-0.03%
2022/09/06	6.6	112.34	10	111.90	112.00	-3.4	14,099	-0.02%
2022/09/05	13	113.54	22	112.70	111.50	-9	14,128	-0.06%
2022/09/02	2	112.00	16	112.38	111.50	-14	14,070	-0.10%
2022/09/01	44	114.16	11	114.41	111.50	32.9	13,951	0.24%
2022/08/31	9	122.00	10	122.60	123.00	-1	13,744	-0.01%
2022/08/30	7.1	122.37	4	122.63	122.50	3.1	13,797	0.02%
2022/08/29	4.5	120.89	6	121.33	121.50	-1.5	13,856	-0.01%
2022/08/26	6.7	128.60	1	129.00	127.00	5.7	13,872	0.04%
2022/08/25	3	127.33	5	128.40	129.00	-2	13,911	-0.01%
2022/08/24	20.2	126.65	41	127.88	125.50	-20.8	14,102	-0.15%
2022/08/23	28	131.02	13.1	129.31	128.50	14.9	14,148	0.11%
2022/08/22	22	137.84	27.8	139.39	136.50	-5.8	14,263	-0.04%
2022/08/19	25.4	136.68	17	136.53	137.00	8.4	14,409	0.06%
2022/08/18	8.2	130.74	6.2	132.35	134.00	2	14,598	0.01%
2022/08/17	3	134.32	4	134.00	133.00	-1	14,786	-0.01%
2022/08/16	7.3	134.99	2	135.50	134.00	5.3	14,910	0.04%
2022/08/15	50.2	135.07	25.1	136.16	135.50	25.1	14,923	0.17%
2022/08/12	15	130.77	11	131.27	131.00	4	14,717	0.03%
2022/08/11	9	128.28	11	128.41	128.00	-2	14,565	-0.01%
2022/08/10	2	126.74	0	0.00	125.50	2	14,606	0.01%
2022/08/09	7	128.72	4	128.75	129.50	3	14,629	0.02%
2022/08/08	13	127.00	22	127.11	129.00	-9	14,652	-0.06%
2022/08/05	13	125.92	10	125.95	126.50	3	14,664	0.02%
2022/08/04	13.1	122.66	7	123.36	121.00	6.1	14,570	0.04%
2022/08/03	25.1	126.12	15	125.13	124.00	10.1	14,372	0.07%
2022/08/02	19	130.18	13	130.04	130.00	6	14,162	0.04%
2022/08/01	16.1	133.07	29	133.88	134.00	-12.9	14,122	-0.09%
2022/07/29	24.1	135.68	25.1	135.38	136.00	-1.1	14,179	-0.01%
2022/07/28	64.6	136.39	42.1	136.53	130.50	22.5	14,090	0.16%
2022/07/27	25	148.12	34	148.22	149.00	-9	13,770	-0.07%
2022/07/26	11	145.64	5	143.70	141.50	6	13,583	0.04%
2022/07/25	7	143.50	7	144.29	146.00	0	13,607	0.00%
2022/07/22	14	144.93	21	145.36	145.00	-7	13,846	-0.05%
2022/07/21	19	143.61	27	143.22	145.00	-8	14,210	-0.06%
2022/07/20	25	138.94	27	138.81	138.50	-2	14,200	-0.01%
2022/07/19	23	135.76	5.6	135.12	134.50	17.4	14,036	0.12%
2022/07/18	15	136.40	12	136.04	137.00	3	14,026	0.02%
2022/07/15	17	132.56	17	132.53	133.50	0	13,869	0.00%
2022/07/14	18	130.11	20	129.45	133.50	-2	13,727	-0.01%
2022/07/13	10	129.70	12.3	131.11	128.50	-2.3	13,674	-0.02%
2022/07/12	12.3	128.59	7	128.21	126.00	5.3	13,583	0.04%
2022/07/11	7	134.07	7.2	134.37	134.00	-0.2	13,473	0.00%
2022/07/08	7.1	134.29	4	135.13	135.00	3.1	13,560	0.02%
2022/07/07	8	128.31	10	130.25	134.00	-2	13,480	-0.01%
2022/07/06	3	129.67	2	129.75	127.50	1	13,380	0.01%
2022/07/05	2	133.25	2	131.50	133.00	0	13,413	0.00%
2022/07/04	6	131.67	5	132.00	130.50	1	13,325	0.01%
2022/07/01	10.1	131.72	1	131.50	130.00	9.1	13,481	0.07%
2022/06/30	6	142.50	7	142.79	142.50	-1	13,388	-0.01%
2022/06/29	10.1	142.44	8	142.75	143.00	2.1	13,495	0.02%
2022/06/28	16.1	144.62	11	143.36	144.00	5.1	13,495	0.04%
2022/06/27	3	150.50	3	151.83	151.00	0	13,503	0.00%
2022/06/24	7	142.86	9	142.50	142.50	-2	13,538	-0.01%
2022/06/23	19	140.97	17	139.68	138.50	2	13,436	0.01%
2022/06/22	5	145.60	4	144.25	145.00	1	13,301	0.01%
2022/06/21	9	150.22	17.1	150.01	153.00	-8.1	13,194	-0.06%
2022/06/20	1	143.00	13	144.92	143.00	-12	13,158	-0.09%
2022/06/17	9	144.61	9	144.44	148.00	0	13,111	0.00%
2022/06/16	14.3	147.82	15	147.20	143.00	-0.7	13,017	-0.01%
2022/06/15	25.5	154.31	11.1	156.53	148.00	14.4	12,813	0.11%
2022/06/14	4.5	158.74	3	162.33	163.00	1.5	12,769	0.01%
2022/06/13	7.8	161.30	6	162.75	161.00	1.8	12,835	0.01%
2022/06/10	9.2	167.43	7.1	165.30	168.00	2.1	12,980	0.02%
2022/06/09	13.5	170.71	14	169.50	167.50	-0.5	12,990	0.00%
2022/06/08	4.2	169.90	6	168.92	168.50	-1.8	12,915	-0.01%
2022/06/07	11.4	168.22	6.1	166.87	166.50	5.3	12,937	0.04%
2022/06/06	7.3	169.14	8	169.06	170.00	-0.7	13,001	-0.01%
2022/06/02	7	165.50	6.2	165.16	167.50	0.8	13,095	0.01%
2022/06/01	11.1	167.09	5.7	166.48	166.00	5.4	13,153	0.04%
2022/05/31	5.4	173.24	4.4	172.36	175.00	1	13,006	0.01%
2022/05/30	14	173.46	28.3	171.24	172.50	-14.3	12,960	-0.11%
2022/05/27	24.6	162.08	38	161.45	160.50	-13.4	12,843	-0.10%
2022/05/26	32.5	158.52	15	156.63	156.50	17.5	13,010	0.13%
2022/05/25	13	159.81	14	161.11	164.50	-1	13,056	-0.01%
2022/05/24	15.1	165.32	8.1	165.23	160.50	7.1	12,946	0.05%
2022/05/23	4	171.50	5	173.00	171.50	-1	12,797	-0.01%
2022/05/20	12	171.75	10	169.80	169.00	2	12,785	0.02%
2022/05/19	2	172.25	7	171.21	173.50	-5	12,806	-0.04%
2022/05/18	11	177.04	23	176.63	175.00	-12	12,902	-0.09%
2022/05/17	12	170.60	13	171.92	174.00	-1	12,822	-0.01%
2022/05/16	13	172.19	7	171.36	169.50	6	12,833	0.05%
2022/05/13	2	171.51	7	170.79	172.50	-5	12,711	-0.04%
2022/05/12	5.1	166.29	12	166.21	164.00	-6.9	12,656	-0.05%
2022/05/11	5.1	168.31	3	169.17	168.00	2.1	12,661	0.02%
2022/05/10	7	168.86	4.1	169.33	172.00	2.9	12,687	0.02%
2022/05/09	5	169.50	4	169.75	166.50	1	12,792	0.01%
2022/05/06	18	172.56	9.1	170.61	170.50	8.9	12,849	0.07%
2022/05/05	15	181.83	9.2	183.58	181.00	5.8	12,688	0.05%
2022/05/04	17	177.88	9	178.56	177.00	8	12,499	0.06%
2022/05/03	7	172.86	10	172.50	175.00	-3	12,356	-0.02%
2022/04/29	10	167.20	12.1	167.79	171.50	-2.1	12,334	-0.02%
2022/04/28	21.1	161.17	18	162.61	160.50	3.1	12,098	0.03%
2022/04/27	27	164.59	23	165.07	167.50	4	11,828	0.03%
2022/04/26	15.2	172.80	11	170.00	168.50	4.2	11,380	0.04%
2022/04/25	5.1	176.90	4.1	176.31	178.00	1	11,284	0.01%
2022/04/22	23	187.59	21	186.74	184.00	2	11,231	0.02%
2022/04/21	3	195.83	5	195.80	197.00	-2	11,195	-0.02%
2022/04/20	10	191.80	13	192.54	192.50	-3	11,212	-0.03%
2022/04/19	3	188.50	6	189.50	188.50	-3	11,181	-0.03%
2022/04/18	6	182.58	11	181.68	184.00	-5	11,184	-0.04%
2022/04/15	17.1	183.00	16	182.09	181.00	1.1	11,315	0.01%
2022/04/14	17	189.00	18	190.00	189.50	-1	11,392	-0.01%
2022/04/13	19	184.00	13	183.73	187.00	6	11,354	0.05%
2022/04/12	13	186.81	13	185.50	185.50	0	11,335	0.00%
2022/04/11	16	185.78	7	183.29	182.50	9	11,225	0.08%
2022/04/08	12	193.63	10	193.35	192.00	2	11,119	0.02%
2022/04/07	27	200.44	26.1	196.24	192.50	0.9	11,093	0.01%
2022/04/06	4	201.50	5	202.70	205.00	-1	10,782	-0.01%
2022/04/01	13.1	196.90	22	199.27	202.50	-9	10,648	-0.08%
2022/03/31	6	195.08	5	194.30	194.50	1	10,713	0.01%
2022/03/30	11	198.36	11.1	198.32	198.00	-0.1	10,682	0.00%
2022/03/29	16.1	196.18	20	193.88	193.50	-4	10,621	-0.04%
2022/03/28	5	197.81	7	200.00	201.00	-2	10,430	-0.02%
2022/03/25	13	204.04	10	203.15	203.00	3	10,409	0.03%
2022/03/24	4	201.50	6	200.75	202.00	-2	10,308	-0.02%
2022/03/23	13.1	200.21	7.8	199.79	199.50	5.3	10,287	0.05%
2022/03/22	10	191.80	10	193.75	193.50	0	10,185	0.00%
2022/03/21	8	190.88	5	193.90	192.00	3	10,192	0.03%
2022/03/18	20.2	184.25	24	185.35	188.00	-3.9	10,105	-0.04%
2022/03/17	12	181.00	8.1	181.75	186.50	4	10,020	0.04%
2022/03/16	23	172.98	12	172.58	172.50	11	9,818	0.11%
2022/03/15	10.9	175.46	6.2	176.85	172.00	4.7	9,746	0.05%
2022/03/14	8.1	187.51	8	189.50	188.00	0.1	9,658	0.00%
2022/03/11	16.4	190.80	5	190.90	193.00	11.4	9,703	0.12%
2022/03/10	6	195.42	7.3	195.31	197.00	-1.2	9,742	-0.01%
2022/03/09	9.3	187.83	7	188.00	186.00	2.3	9,942	0.02%
2022/03/08	12.3	193.53	10	189.09	185.50	2.2	10,028	0.02%
2022/03/07	22.6	200.22	32.1	206.21	197.00	-9.5	9,976	-0.10%
2022/03/04	2.1	217.77	5	219.70	217.50	-2.9	10,116	-0.03%
2022/03/03	15.1	221.89	8.1	219.88	217.00	7	10,209	0.07%
2022/03/02	25.2	221.18	18	220.78	222.50	7.2	10,300	0.07%
2022/03/01	29.2	229.86	19.1	231.14	224.50	10.1	10,268	0.10%
2022/02/25	20.1	222.12	18.5	220.97	227.00	1.6	9,965	0.02%
2022/02/24	11.1	213.63	9	215.22	212.00	2.1	9,643	0.02%
2022/02/23	2.2	213.86	6	214.33	213.50	-3.8	9,527	-0.04%
2022/02/22	7	210.57	3.1	209.93	210.00	3.9	9,546	0.04%
2022/02/21	16	218.00	6	219.67	216.50	10	9,569	0.10%
2022/02/18	10.1	216.72	9	218.44	218.00	1.1	9,639	0.01%
2022/02/17	5.1	216.98	5	217.40	214.50	0.1	9,695	0.00%
2022/02/16	4	220.63	6	220.58	217.50	-2	9,885	-0.02%
2022/02/15	6.1	219.01	8.3	217.86	215.50	-2.3	9,957	-0.02%
2022/02/14	4	215.75	8	216.00	215.50	-4	10,091	-0.04%
2022/02/11	3	217.83	4.1	219.94	221.50	-1.1	10,208	-0.01%
2022/02/10	8	223.00	5	222.90	221.00	3	10,273	0.03%
2022/02/09	9.1	213.04	14.3	218.68	224.50	-5.2	10,328	-0.05%
2022/02/08	7	206.64	3	209.67	210.00	4	10,357	0.04%
2022/02/07	2	203.00	5	203.90	202.50	-3	10,415	-0.03%
2022/01/26	3.1	201.16	6	202.25	201.50	-3	10,728	-0.03%
2022/01/25	6	201.25	5	200.40	198.00	1	11,165	0.01%
2022/01/24	4	200.88	5	199.20	206.00	-1	11,590	-0.01%
2022/01/21	9.2	205.70	5	204.90	200.50	4.2	12,083	0.03%
2022/01/20	7.1	210.47	8	212.38	213.00	-0.9	12,331	-0.01%
2022/01/19	11.4	213.83	11	212.45	213.00	0.4	13,147	0.00%
2022/01/18	8	215.69	14.3	216.01	217.50	-6.3	13,603	-0.05%
2022/01/17	7.1	206.02	7	205.57	208.50	0.1	13,734	0.00%
2022/01/14	20.2	196.94	14	198.00	201.00	6.2	14,096	0.04%
2022/01/13	8	200.25	6	200.75	200.50	2	14,596	0.01%
2022/01/12	7	202.00	6	201.58	201.00	1	15,503	0.01%
2022/01/11	12.3	202.98	5	204.20	200.00	7.3	15,874	0.05%
2022/01/10	17.2	205.69	10	206.95	206.50	7.2	16,040	0.04%
2022/01/07	11.6	217.89	8	213.75	212.50	3.6	16,284	0.02%
2022/01/06	11	225.68	11	226.27	228.00	0	16,485	0.00%
2022/01/05	8.1	232.35	7.4	230.39	230.00	0.7	16,749	0.00%
2022/01/04	5	237.10	4.2	236.31	235.50	0.8	17,006	0.00%
2022/01/03	4	235.25	12.2	237.82	236.00	-8.2	17,532	-0.05%
2021/12/30	10.1	234.89	7.2	234.17	233.00	2.9	17,819	0.02%
2021/12/29	6.4	237.05	5	237.70	236.50	1.4	17,930	0.01%
2021/12/28	7	237.86	10	238.65	239.50	-3	18,294	-0.02%
2021/12/27	29.7	243.86	17.5	240.89	237.00	12.2	18,566	0.07%
2021/12/24	2	237.25	6.2	239.38	238.50	-4.2	18,515	-0.02%
2021/12/23	9.4	236.62	16	236.59	237.50	-6.6	18,745	-0.04%
2021/12/22	1.1	229.60	6	232.42	232.00	-5	18,920	-0.03%
2021/12/21	6	229.25	6	229.67	229.00	0	19,147	0.00%
2021/12/20	12	230.58	10	229.45	226.50	2	19,327	0.01%
2021/12/17	8	232.38	8	231.19	231.00	0	19,509	0.00%
2021/12/16	7	229.79	17	232.68	233.50	-10	19,787	-0.05%
2021/12/15	11.1	220.35	13.2	223.17	227.00	-2.1	19,869	-0.01%
2021/12/14	12.1	223.48	6.1	221.75	220.00	6	19,971	0.03%
2021/12/13	10	228.40	12	228.50	230.50	-2	20,096	-0.01%
2021/12/10	21.2	226.01	20	227.15	225.50	1.2	20,165	0.01%
2021/12/09	18	232.97	7	229.43	229.50	11	20,198	0.05%
2021/12/08	6	235.08	13	236.42	237.00	-7	20,324	-0.03%
2021/12/07	16	234.53	5.2	232.21	228.00	10.8	20,560	0.05%
2021/12/06	17	235.00	14	236.04	237.00	3	20,856	0.01%
2021/12/03	7	237.36	24.3	238.38	241.00	-17.3	21,325	-0.08%
2021/12/02	21.1	229.00	16	229.66	230.00	5.1	21,728	0.02%
2021/12/01	19	232.58	11	229.73	228.00	8	22,102	0.04%
2021/11/30	14.5	240.29	23	240.00	240.50	-8.5	22,466	-0.04%
2021/11/29	15	227.37	17.1	228.42	234.00	-2.1	22,504	-0.01%
2021/11/26	24.2	234.87	16	235.97	231.00	8.2	22,542	0.04%
2021/11/25	16	238.63	14.2	239.83	239.00	1.8	22,725	0.01%
2021/11/24	14	237.25	15.3	237.72	234.50	-1.3	22,834	-0.01%
2021/11/23	11.2	233.75	11.1	232.78	232.00	0.2	23,249	0.00%
2021/11/22	9.2	234.02	15.5	234.45	238.00	-6.3	23,423	-0.03%
2021/11/19	9.2	236.76	11.1	235.91	235.00	-1.9	23,817	-0.01%
2021/11/18	15.2	237.15	15.1	236.27	236.50	0.1	24,138	0.00%
2021/11/17	11.1	234.65	16.2	237.17	243.00	-5.1	24,245	-0.02%
2021/11/16	28.5	237.06	15	237.37	236.00	13.5	24,279	0.06%
2021/11/15	18.5	247.02	14.2	250.23	243.00	4.3	24,276	0.02%
2021/11/12	9.3	250.84	20.1	250.03	251.00	-10.8	24,240	-0.04%
2021/11/11	30	245.97	26	245.94	243.50	4	24,079	0.02%
2021/11/10	23	245.98	27.3	246.90	250.00	-4.3	23,974	-0.02%
2021/11/09	12	245.50	17	245.56	243.50	-5	23,930	-0.02%
2021/11/08	21.3	242.97	18	242.61	242.50	3.3	23,982	0.01%
2021/11/05	20	243.67	24.3	245.32	249.50	-4.3	23,957	-0.02%
2021/11/04	22	242.43	33.1	242.77	242.00	-11.1	23,880	-0.05%
2021/11/03	25.2	236.29	34	234.74	241.50	-8.8	23,773	-0.04%
2021/11/02	21.2	239.80	22.5	239.71	233.00	-1.3	23,548	-0.01%
2021/11/01	59	247.65	46.1	247.02	239.50	13	23,279	0.06%
2021/10/29	57.4	246.27	59	246.49	244.00	-1.6	22,958	-0.01%
2021/10/28	43.4	248.81	38.1	246.91	246.50	5.4	22,556	0.02%
2021/10/27	86.2	250.36	106.2	251.67	249.50	-20	22,275	-0.09%	大賣/
2021/10/26	62.5	246.15	40.1	244.08	236.00	22.4	21,599	0.10%
2021/10/25	33.6	239.89	38	240.95	245.00	-4.4	21,430	-0.02%
2021/10/22	60	238.54	54.6	237.08	236.50	5.4	21,501	0.03%
2021/10/21	103.6	238.40	86	237.11	233.00	17.6	21,414	0.08%	大買/
2021/10/20	104	241.38	103	241.00	248.00	1	20,975	0.00%	大買/大賣/
2021/10/19	26.3	229.28	47.6	232.12	237.50	-21.2	20,214	-0.11%
2021/10/18	48	213.70	31	213.31	216.00	17	20,181	0.08%
2021/10/15	28	208.91	32.1	210.87	210.00	-4.1	20,158	-0.02%
2021/10/14	43.1	203.43	38	203.76	200.00	5.1	19,953	0.03%
2021/10/13	47	207.73	39	207.55	203.00	8	19,745	0.04%
2021/10/12	45	217.77	44.1	218.10	219.00	1	19,609	0.00%
2021/10/08	42	215.37	75.4	215.55	221.00	-33.4	19,698	-0.17%
2021/10/07	23	201.57	53.4	207.28	211.00	-30.4	19,487	-0.16%
2021/10/06	44.2	195.77	12	198.49	192.00	32.2	19,542	0.16%
2021/10/05	55	196.32	33	196.33	201.50	22	19,785	0.11%
2021/10/04	41	201.54	41	200.51	191.00	0	19,784	0.00%
2021/10/01	21	199.17	19	200.79	200.50	2	20,020	0.01%
2021/09/30	29.1	198.25	44	198.32	202.00	-15	20,296	-0.07%
2021/09/29	27.4	196.01	27	195.93	193.00	0.4	20,608	0.00%
2021/09/28	30.4	200.23	21.1	202.90	207.00	9.3	20,728	0.04%
2021/09/27	20	209.55	17	208.21	206.50	3	20,624	0.01%
2021/09/24	12.2	217.52	17	216.91	217.00	-4.8	20,506	-0.02%
2021/09/23	20.1	213.01	21	213.83	215.00	-0.9	20,337	0.00%
2021/09/22	14	205.86	6	203.92	204.00	8	20,080	0.04%
2021/09/17	13	207.45	19.2	210.85	212.00	-6.2	20,105	-0.03%
2021/09/16	20.2	206.40	19	205.68	205.00	1.2	20,087	0.01%
2021/09/15	14.3	201.23	21.6	201.47	204.00	-7.4	20,140	-0.04%
2021/09/14	12	204.83	8.2	204.42	202.50	3.8	20,576	0.02%
2021/09/13	25.1	202.98	18	203.47	202.50	7.1	21,004	0.03%
2021/09/10	55.1	205.22	65	205.48	209.50	-9.9	21,183	-0.05%
2021/09/09	50.1	201.76	73	200.62	204.00	-23	21,152	-0.11%
2021/09/08	68.2	203.54	35.4	205.18	200.50	32.8	20,915	0.16%
2021/09/07	40.1	218.62	29	221.34	222.50	11.1	20,466	0.05%
2021/09/06	37	223.16	42.3	223.98	229.00	-5.3	19,797	-0.03%
2021/09/03	28	210.73	35.3	211.32	219.00	-7.2	19,314	-0.04%
2021/09/02	26	202.69	69	202.62	202.50	-43	18,905	-0.23%
2021/09/01	8	197.68	8	198.69	198.00	0	18,890	0.00%
2021/08/31	50.1	196.11	30.1	195.81	200.50	20	19,285	0.10%
2021/08/30	46	203.15	24	202.65	205.00	22	19,724	0.11%
2021/08/27	61.2	204.68	76.1	204.27	202.00	-14.9	19,769	-0.08%
2021/08/26	27.1	192.54	27	192.76	196.00	0.1	19,606	0.00%
2021/08/25	33.1	195.18	36	194.31	195.50	-2.9	19,482	-0.02%
2021/08/24	24.1	184.55	16.1	183.35	185.00	8	19,144	0.04%
2021/08/23	13.1	180.18	34.1	181.48	184.50	-21	18,981	-0.11%
2021/08/20	2	170.00	7.6	169.18	168.00	-5.6	18,870	-0.03%
2021/08/19	12.3	163.96	4	163.00	159.00	8.3	18,780	0.04%
2021/08/18	8	171.43	9	171.78	172.50	-1	18,751	-0.01%
2021/08/17	11	171.09	9	168.72	165.50	2	18,722	0.01%
2021/08/16	4	170.25	4	171.75	172.50	0	18,727	0.00%
2021/08/13	22.2	174.09	6	173.08	174.50	16.2	18,812	0.09%
2021/08/12	11	179.00	16.1	178.91	180.00	-5.1	18,829	-0.03%
2021/08/11	14.2	174.54	12	172.88	170.50	2.2	18,676	0.01%
2021/08/10	12.1	174.35	13	178.04	181.00	-0.9	18,783	0.00%
2021/08/09	5.2	178.25	5	176.80	176.00	0.2	18,841	0.00%
2021/08/06	11.1	181.95	9	181.67	181.50	2	18,864	0.01%
2021/08/05	8	185.75	16	186.56	186.50	-8	18,898	-0.04%
2021/08/04	18	184.86	9	184.18	182.00	9	18,944	0.05%
2021/08/03	18	187.64	13	188.58	190.00	5	18,935	0.03%
2021/08/02	9	184.39	9.1	183.00	188.00	-0.1	18,806	0.00%
2021/07/30	28.2	189.24	16	189.60	184.00	12.1	18,849	0.06%
2021/07/29	24	192.35	19.1	193.55	194.00	5	18,762	0.03%
2021/07/28	17	178.12	17	175.79	179.50	0	18,481	0.00%
2021/07/27	41	186.10	48	186.82	184.00	-7	18,249	-0.04%
2021/07/26	23	195.91	26	195.40	197.00	-3	18,009	-0.02%
2021/07/23	26.1	206.27	13.1	202.27	199.50	13	17,961	0.07%
2021/07/22	18	201.61	19.2	201.28	209.50	-1.2	18,108	-0.01%
2021/07/21	14	190.29	11	190.68	190.50	3	17,898	0.02%
2021/07/20	7	189.29	9	190.11	186.00	-2	17,766	-0.01%
2021/07/19	11	189.86	6.1	187.83	186.50	4.9	17,608	0.03%
2021/07/16	16.3	189.97	12	190.04	193.00	4.3	17,533	0.02%
2021/07/15	26	191.64	44	188.74	195.50	-18	17,337	-0.10%
2021/07/14	18.1	184.03	24	183.85	181.00	-5.9	16,919	-0.04%
2021/07/13	37	182.54	31.1	178.06	176.50	5.9	16,770	0.04%
2021/07/12	30.1	180.40	31.3	182.47	188.50	-1.2	16,627	-0.01%
2021/07/09	34	172.52	52	172.14	176.00	-18	16,335	-0.11%
2021/07/08	38	170.01	24	172.21	174.00	14	16,122	0.09%
2021/07/07	27	160.96	23.1	162.11	159.00	3.9	15,711	0.02%
2021/07/06	35.1	154.37	31	152.94	159.00	4.1	15,290	0.03%
2021/07/05	14.1	145.50	27	146.78	150.00	-12.9	14,862	-0.09%
2021/07/02	3	134.67	18.1	134.70	136.50	-15.1	14,581	-0.10%
2021/07/01	13.3	130.65	1	130.09	130.00	12.3	14,533	0.08%
2021/06/30	3	133.17	2.2	133.50	135.00	0.8	14,662	0.01%
2021/06/29	2.1	131.25	0	0.00	131.00	2.1	14,834	0.01%
2021/06/28	9.4	132.69	12.2	132.70	131.50	-2.8	15,167	-0.02%
2021/06/25	5	138.40	8	139.25	136.50	-3	15,362	-0.02%
2021/06/24	19.2	139.42	20	137.60	136.50	-0.8	15,430	-0.01%
2021/06/23	65.3	138.02	46	135.91	137.00	19.3	15,546	0.12%
2021/06/22	23.2	132.70	30	133.53	137.50	-6.8	15,065	-0.05%
2021/06/21	31.5	127.59	32	128.36	125.00	-0.6	14,550	0.00%
2021/06/18	12.3	126.19	8	125.19	124.50	4.3	14,173	0.03%
2021/06/17	18	120.78	23	120.96	122.00	-5	13,875	-0.04%
2021/06/16	8	116.81	13	119.31	115.50	-5	13,705	-0.04%
2021/06/15	14	118.68	6	118.67	118.50	8	13,595	0.06%
2021/06/11	13	120.15	9	118.17	118.00	4	13,544	0.03%
2021/06/10	23.3	122.66	16	121.06	121.50	7.3	13,417	0.05%
2021/06/09	23.1	122.66	25	122.52	121.50	-1.9	13,330	-0.01%
2021/06/08	53.6	125.74	45	124.37	122.00	8.6	13,062	0.07%
2021/06/07	48.6	119.81	55.5	121.29	126.00	-6.9	12,554	-0.05%
2021/06/04	21	116.48	19	116.89	116.00	2	11,828	0.02%
2021/06/03	28.4	114.09	32.3	114.89	118.50	-3.9	11,556	-0.03%
2021/06/02	7.4	109.77	5	109.00	108.50	2.4	11,197	0.02%
2021/06/01	11	109.59	13	110.73	109.50	-2	11,169	-0.02%
2021/05/31	18	108.81	22	109.23	109.50	-4	11,115	-0.04%
2021/05/28	1	105.00	3	104.83	104.50	-2	10,979	-0.02%
2021/05/27	5	102.10	12	103.13	103.00	-7	10,978	-0.06%
2021/05/26	20	104.97	16	106.22	104.50	4	10,998	0.04%
2021/05/25	9	100.98	15	99.83	104.50	-6	11,058	-0.05%
2021/05/24	5	94.82	5	94.48	96.00	0	11,321	0.00%
2021/05/21	18	92.62	21	93.11	94.40	-3	11,439	-0.03%
2021/05/20	15	89.69	11	89.26	88.20	4	11,606	0.03%
2021/05/19	7	94.11	6.2	93.36	94.00	0.8	11,700	0.01%
2021/05/18	18.2	93.35	23	94.48	94.20	-4.8	11,978	-0.04%
2021/05/17	20	92.03	16	92.24	90.20	4	12,115	0.03%
2021/05/14	14	92.29	17	91.50	89.20	-3	12,079	-0.02%
2021/05/13	3	87.77	2	89.55	86.10	1	12,285	0.01%
2021/05/12	3	84.93	4	86.08	87.40	-1	12,262	-0.01%
2021/05/11	7	92.06	12	89.87	88.00	-5	12,169	-0.04%
2021/05/10	2	97.35	1	102.00	96.20	1	12,243	0.01%
2021/05/07	3	99.83	3	100.83	100.50	0	12,339	0.00%
2021/05/05	2	97.00	0	0.00	95.00	2	12,391	0.02%
2021/05/04	6	98.53	9	98.26	97.60	-3	12,417	-0.02%
2021/05/03	4	101.63	8	101.06	102.00	-4	12,442	-0.03%
2021/04/29	9	107.11	9	107.56	105.50	0	12,594	0.00%
2021/04/28	47	111.17	33	110.92	109.00	14	12,756	0.11%
2021/04/27	14	106.11	6	106.00	107.50	8	12,631	0.06%
2021/04/26	9	112.11	16	110.44	111.00	-7	12,451	-0.06%
2021/04/23	10	109.30	13.2	111.94	113.00	-3.2	12,412	-0.03%
2021/04/22	4	110.88	6	113.08	108.50	-2	12,462	-0.02%
2021/04/21	3.2	111.63	3	111.50	111.00	0.2	12,475	0.00%
2021/04/20	3	113.67	1	112.50	114.00	2	12,822	0.02%
2021/04/19	21	116.21	14.5	113.16	113.00	6.5	13,083	0.05%
2021/04/16	18	115.47	36	115.83	116.50	-18	13,118	-0.14%
2021/04/15	4.1	111.37	10.5	110.12	110.50	-6.4	12,997	-0.05%
2021/04/14	5	106.00	5	106.00	104.50	0	13,102	0.00%
2021/04/13	6.7	108.08	3	111.00	107.50	3.7	13,201	0.03%
2021/04/12	7	110.93	11	111.59	112.00	-4	13,332	-0.03%
2021/04/09	11	113.64	10	114.65	112.00	1	13,534	0.01%
2021/04/08	9	113.28	7.2	113.56	112.00	1.8	13,409	0.01%
2021/04/07	15	113.30	16	113.28	115.00	-1	13,361	-0.01%
2021/04/06	10.3	112.73	26	113.27	116.00	-15.7	13,343	-0.12%
2021/04/01	35	111.11	19	110.18	109.50	16	13,182	0.12%
2021/03/31	54	110.05	65	111.05	112.00	-11	12,952	-0.08%
2021/03/30	51	105.92	44.4	106.72	105.50	6.6	12,575	0.05%
2021/03/29	12	101.92	7	101.50	100.50	5	12,244	0.04%
2021/03/26	4.6	100.42	23	100.54	102.50	-18.4	12,027	-0.15%
2021/03/25	12	94.21	5	94.28	93.30	7	11,722	0.06%
2021/03/24	13	93.67	14	93.82	93.30	-1	11,666	-0.01%
2021/03/23	1	93.90	4	92.75	90.70	-3	11,678	-0.03%
2021/03/22	3	90.70	5	90.30	91.50	-2	11,766	-0.02%
2021/03/19	6	90.35	1	90.60	90.60	5	11,844	0.04%
2021/03/18	1	92.90	0	0.00	93.40	1	11,924	0.01%
2021/03/17	1	93.30	2	93.05	92.70	-1	12,204	-0.01%
2021/03/16	1	93.10	1	94.60	93.30	0	12,264	0.00%
2021/03/15	2	94.60	1	93.70	93.70	1	12,329	0.01%
2021/03/12	5	96.24	8	95.96	95.00	-3	12,394	-0.02%
2021/03/11	15	95.11	13	95.51	94.90	2	12,461	0.02%
2021/03/10	7	93.70	5	93.48	94.90	2	12,435	0.02%
2021/03/09	3	89.83	1	90.20	89.60	2	12,473	0.02%
2021/03/08	9	94.13	14	93.90	92.20	-5	12,630	-0.04%
2021/03/05	10	90.87	7	91.43	91.10	3	13,043	0.02%
2021/03/04	8	93.53	9	93.48	92.00	-1	13,503	-0.01%
2021/03/03	3	91.60	5	91.48	92.00	-2	14,129	-0.01%
2021/03/02	5	96.86	14	94.83	93.60	-9	14,989	-0.06%
2021/02/26	6	97.25	5	97.08	96.10	1	15,742	0.01%
2021/02/25	16	99.30	24	99.07	99.50	-8	16,067	-0.05%
2021/02/24	29	101.07	25.4	99.16	96.50	3.6	15,944	0.02%
2021/02/23	19	97.79	14	97.26	95.30	5	15,577	0.03%
2021/02/22	9	98.22	12	98.02	98.50	-3	15,472	-0.02%
2021/02/19	7.3	91.29	43	91.21	93.00	-35.7	15,248	-0.23%
2021/02/18	13.1	88.92	32	90.41	91.30	-18.9	15,315	-0.12%
2021/02/17	4	85.63	34.1	87.52	88.30	-30.1	15,075	-0.20%
2021/02/05	33	81.00	29	80.38	80.30	4	14,865	0.03%
2021/02/04	17	79.06	20	79.43	82.00	-3	14,829	-0.02%
2021/02/03	4	77.03	2	79.00	79.10	2	14,645	0.01%
2021/02/02	14	75.51	12	75.20	75.50	2	14,931	0.01%
2021/02/01	16.6	75.28	9	74.61	74.30	7.6	14,977	0.05%
2021/01/29	17.2	79.95	12	78.55	78.10	5.2	15,047	0.03%
2021/01/28	16.1	83.03	10	82.85	81.60	6.1	15,432	0.04%
2021/01/27	19	85.71	1	85.60	85.50	18	16,075	0.11%
2021/01/26	13	87.35	14	88.70	87.10	-1	16,288	-0.01%
2021/01/25	23.2	88.77	12	89.21	87.90	11.2	16,816	0.07%
2021/01/22	27	91.23	42	91.33	91.50	-15	16,867	-0.09%
2021/01/21	34	89.97	24.5	90.28	89.30	9.5	17,204	0.06%
2021/01/20	15	87.95	22	89.50	87.20	-7	17,173	-0.04%
2021/01/19	0	0.00	9	88.36	87.70	-9	17,140	-0.05%
2021/01/18	6.1	87.52	3	87.13	88.10	3.1	17,175	0.02%
2021/01/15	32.2	88.53	32	88.44	88.30	0.2	17,186	0.00%
2021/01/14	20.2	89.15	29	88.08	87.70	-8.8	17,319	-0.05%
2021/01/13	30	91.44	15	90.41	89.10	15	17,321	0.09%
2021/01/12	27	89.90	35	90.08	90.00	-8	17,027	-0.05%
2021/01/11	2	87.90	19	87.92	88.70	-17	16,874	-0.10%
2021/01/08	18	86.84	12	87.12	86.20	6	16,876	0.04%
2021/01/07	16	86.94	21	87.41	88.20	-5	17,285	-0.03%
2021/01/06	25	86.70	23	85.10	85.00	2	17,545	0.01%
2021/01/05	10	85.34	28	85.81	85.80	-18	17,390	-0.10%
2021/01/04	30	83.65	15	84.79	85.00	15	17,323	0.09%
2020/12/31	1	80.90	2.1	81.00	80.90	-1.1	17,264	-0.01%
2020/12/30	5	80.44	10.3	80.86	80.50	-5.3	17,305	-0.03%
2020/12/29	18	81.21	2	81.10	80.40	16	17,324	0.09%
2020/12/28	4	80.40	9	80.99	80.50	-5	17,313	-0.03%
2020/12/25	4	81.38	2	82.70	81.40	2	17,307	0.01%
2020/12/24	6	82.65	3	82.10	82.50	3	17,381	0.02%
2020/12/23	2	80.10	0	0.00	82.00	2	17,506	0.01%
2020/12/22	3	82.07	3	82.03	80.00	0	17,610	0.00%
2020/12/21	10	80.87	8.2	81.60	82.20	1.8	17,662	0.01%
2020/12/18	1	84.10	10	84.34	84.40	-9	17,650	-0.05%
2020/12/17	14	84.02	12	84.39	84.00	2	17,731	0.01%
2020/12/16	2	85.45	4	85.27	84.70	-2	17,683	-0.01%
2020/12/15	13	85.34	6	85.10	84.00	7	17,650	0.04%
2020/12/14	12	84.57	11	85.54	86.30	1	17,707	0.01%
2020/12/11	19	85.16	28	85.74	83.60	-9	17,937	-0.05%
2020/12/10	11	85.27	9	84.83	84.20	2	18,101	0.01%
2020/12/09	10	85.82	8	86.55	85.70	2	18,131	0.01%
2020/12/08	6	86.50	7	86.53	86.70	-1	18,114	-0.01%
2020/12/07	21	86.49	22	86.16	85.50	-1	18,060	-0.01%
2020/12/04	10	86.06	3	86.27	85.90	7	17,952	0.04%
2020/12/03	5	85.94	4	86.45	87.10	1	17,902	0.01%
2020/12/02	7	86.93	12	86.35	86.80	-5	17,932	-0.03%
2020/12/01	51.2	86.00	31	86.63	85.80	20.2	17,834	0.11%
2020/11/30	26	92.21	26	92.40	90.70	0	17,563	0.00%
2020/11/27	70.1	92.12	44	91.63	91.00	26.1	17,211	0.15%
2020/11/26	42	88.96	64	88.88	92.40	-22	16,793	-0.13%
2020/11/25	55	86.24	38	85.66	84.00	17	15,961	0.11%
2020/11/24	10	82.73	73	83.49	84.70	-63	15,358	-0.41%
2020/11/23	14	76.81	20	76.24	77.00	-6	15,027	-0.04%
2020/11/20	11	75.26	1.2	75.18	75.20	9.8	14,990	0.07%
2020/11/19	4.1	75.91	11	76.05	75.60	-6.9	15,066	-0.05%
2020/11/18	20	77.26	20	77.70	77.20	0	15,162	0.00%
2020/11/17	47.1	78.28	41	76.77	78.40	6.1	15,253	0.04%
2020/11/16	18	75.66	15	76.40	75.40	3	15,178	0.02%
2020/11/13	9	75.60	8	75.88	76.00	1	15,309	0.01%
2020/11/12	19	77.91	14	78.67	77.00	5	15,305	0.03%
2020/11/11	24	78.10	12	78.18	78.00	12	15,513	0.08%
2020/11/10	12	78.63	25	79.08	78.10	-13	16,185	-0.08%
2020/11/09	16	78.78	17	78.38	77.80	-1	16,619	-0.01%
2020/11/06	34	78.35	22	78.86	77.20	12	17,036	0.07%
2020/11/05	29	79.19	33.3	78.63	78.30	-4.3	17,082	-0.03%
2020/11/04	49	77.20	58	77.19	78.00	-9	16,720	-0.05%
2020/11/03	39	72.79	40	72.86	73.30	-1	16,115	-0.01%
2020/11/02	35.2	72.01	44	72.10	72.30	-8.8	15,984	-0.06%
2020/10/30	12	69.09	15	69.42	69.10	-3	15,737	-0.02%
2020/10/29	43.1	68.61	55	68.45	68.90	-11.9	15,809	-0.08%
2020/10/28	37	66.12	48	64.67	65.80	-11	15,306	-0.07%
2020/10/27	14	67.34	20	68.03	67.40	-6	15,332	-0.04%
2020/10/26	5	67.36	8	67.24	66.70	-3	15,433	-0.02%
2020/10/23	19	67.87	36	67.83	67.80	-17	15,551	-0.11%
2020/10/22	40	69.50	19.1	69.40	68.90	20.9	15,856	0.13%
2020/10/21	2	71.80	1	72.00	71.80	1	15,640	0.01%
2020/10/20	6	71.43	1	71.40	71.50	5	15,742	0.03%
2020/10/19	27	72.04	29	72.06	72.40	-2	15,732	-0.01%
2020/10/16	14	71.24	9	72.00	70.10	5	15,759	0.03%
2020/10/15	39	73.29	20	73.30	72.80	19	15,850	0.12%
2020/10/14	28	72.31	62	71.97	72.30	-34	15,363	-0.22%
2020/10/13	33.1	67.44	16	67.09	67.30	17.1	14,959	0.11%
2020/10/12	6	67.90	10	67.96	68.40	-4	14,992	-0.03%
2020/10/08	4	68.13	23	68.42	68.10	-19	15,011	-0.13%
2020/10/07	14.3	67.40	6	67.02	67.10	8.3	14,852	0.06%
2020/10/06	11	66.95	12	67.64	66.50	-1	14,831	-0.01%
2020/10/05	7	66.96	13	67.21	66.60	-6	14,962	-0.04%
2020/09/30	5	64.30	0	0.00	65.90	5	15,080	0.03%
2020/09/29	2	64.95	6	65.23	64.90	-4	15,146	-0.03%
2020/09/28	18	65.97	14	66.49	66.40	4	15,193	0.03%
2020/09/25	27	62.60	32	61.94	62.50	-5	15,142	-0.03%
2020/09/24	2	65.25	11	65.13	64.90	-9	15,156	-0.06%
2020/09/23	51	65.47	52	65.10	65.00	-1	15,192	-0.01%
2020/09/22	43	66.45	31	66.12	66.40	12	15,480	0.08%
2020/09/21	13	68.82	1	69.30	68.10	12	15,912	0.08%
2020/09/18	28	68.54	23	68.98	68.90	5	16,263	0.03%
2020/09/17	26	68.62	16	68.11	68.00	10	16,280	0.06%
2020/09/16	25	69.82	23	70.17	69.20	2	16,266	0.01%
2020/09/15	43	69.27	44	68.90	68.70	-1	16,187	-0.01%
2020/09/14	1	64.70	8	65.03	65.40	-7	16,305	-0.04%
2020/09/11	4	61.98	1	62.20	62.20	3	16,451	0.02%
2020/09/10	2	63.90	1	63.50	63.20	1	16,575	0.01%
2020/09/09	0	0.00	1	62.70	64.40	-1	16,862	-0.01%
2020/09/08	4	63.78	2	63.75	64.00	2	17,180	0.01%
2020/09/07	47	65.51	40	64.16	64.00	7	17,740	0.04%
2020/09/04	1	64.90	8	66.16	67.00	-7	18,605	-0.04%
2020/09/03	11	66.93	2	68.30	66.10	9	19,085	0.05%
2020/09/02	15	67.16	11	66.81	67.40	4	18,943	0.02%
2020/09/01	15	66.13	34.4	66.48	68.00	-19.4	18,918	-0.10%
2020/08/31	10	63.92	1	64.70	63.80	9	18,645	0.05%
2020/08/28	14	63.99	8	64.24	63.80	6	18,598	0.03%
2020/08/27	14	67.21	6	67.68	66.60	8	18,462	0.04%
2020/08/26	13	66.76	4	66.83	66.30	9	18,586	0.05%
2020/08/25	4	67.03	12	67.13	67.50	-8	18,694	-0.04%
2020/08/24	11	69.17	1	67.00	66.30	10	18,625	0.05%
2020/08/21	45	69.56	49	69.21	68.90	-4	18,469	-0.02%
2020/08/20	28	71.16	8	73.04	69.80	20	18,355	0.11%
2020/08/19	19	79.75	33	78.38	77.50	-14	18,230	-0.08%
2020/08/18	23	80.30	28	80.62	80.20	-5	18,173	-0.03%
2020/08/17	22	78.17	21	79.00	79.00	1	18,069	0.01%
2020/08/14	55	76.02	66	76.16	77.20	-11	17,719	-0.06%
2020/08/13	112	82.73	49	83.83	77.90	63	16,916	0.37%	大買/
2020/08/12	48	86.37	68	86.04	86.20	-20	16,110	-0.12%
2020/08/11	39	83.85	42	84.90	82.50	-3	15,567	-0.02%
2020/08/10	21	82.81	30	82.99	82.60	-9	15,235	-0.06%
2020/08/07	28	81.90	46	82.11	80.70	-18	15,084	-0.12%
2020/08/06	36	82.66	27	83.20	83.00	9	14,933	0.06%
2020/08/05	24	81.38	45	81.06	81.70	-21	14,694	-0.14%
2020/08/04	38	78.98	34	78.65	77.50	4	14,364	0.03%
2020/08/03	31	76.50	12	77.96	76.00	19	14,091	0.13%
2020/07/31	25	75.06	31	75.89	77.40	-6	14,018	-0.04%
2020/07/30	45	73.96	62	74.09	75.80	-17	13,762	-0.12%
2020/07/29	41	71.99	32	72.07	72.70	9	13,464	0.07%
2020/07/28	42	72.39	149	72.61	72.80	-107	13,322	-0.80%	大賣/鉅額交易
2020/07/27	8	69.69	8	70.05	69.50	0	13,023	0.00%
2020/07/24	64	71.15	83	70.87	69.80	-19	13,044	-0.15%
2020/07/23	31	69.91	14	70.31	70.70	17	12,884	0.13%
2020/07/22	37	69.60	19	69.94	70.50	18	12,980	0.14%
2020/07/21	46	68.79	39	68.26	69.10	7	12,911	0.05%
2020/07/20	3	65.07	2	64.30	65.20	1	12,644	0.01%
2020/07/17	22	65.59	7	64.91	64.70	15	12,639	0.12%
2020/07/16	4	66.38	3	67.03	67.20	1	12,594	0.01%
2020/07/15	25	66.31	15	65.35	64.90	10	12,503	0.08%
2020/07/14	10	67.44	10	67.57	67.70	0	12,380	0.00%
2020/07/13	1	68.60	14	67.97	68.00	-13	12,348	-0.11%
2020/07/10	8	67.70	52	69.21	67.10	-44	12,452	-0.35%
2020/07/09	48	72.93	5	73.26	71.00	43	12,414	0.35%
2020/07/08	3	73.27	6	73.25	73.90	-3	12,229	-0.02%
2020/07/07	11	71.75	34	71.36	72.00	-23	12,119	-0.19%
2020/07/06	17	72.65	25	73.04	73.00	-8	12,037	-0.07%
2020/07/03	24	72.59	16	72.58	71.50	8	11,982	0.07%
2020/07/02	18	72.31	15	72.60	72.90	3	11,879	0.03%
2020/07/01	30	72.59	73	72.71	72.50	-43	11,799	-0.36%
2020/06/30	64	70.98	54	71.36	70.30	10	11,524	0.09%
2020/06/29	38	67.47	70	68.10	67.70	-32	11,088	-0.29%
2020/06/24	1	65.30	29	65.40	65.70	-28	10,727	-0.26%
2020/06/23	10	64.59	37	63.92	65.20	-27	10,740	-0.25%
2020/06/22	31	65.06	22	65.70	64.70	9	10,613	0.08%
2020/06/19	64	64.94	77	64.93	65.50	-13	10,362	-0.13%
2020/06/18	51	61.18	24	61.17	62.60	27	9,793	0.28%
2020/06/17	22	60.38	23	60.95	60.60	-1	9,542	-0.01%
2020/06/16	48	61.78	37	62.41	61.00	11	9,437	0.12%
2020/06/15	69	62.58	69	61.92	61.10	0	9,162	0.00%
2020/06/12	52	64.54	36	64.49	62.50	16	8,859	0.18%
2020/06/11	76	62.79	85	63.29	65.00	-9	8,373	-0.11%
2020/06/10	51	57.99	74.1	58.28	59.70	-23.1	7,388	-0.31%
2020/06/09	0	0.00	24.1	54.20	54.30	-24.1	6,884	-0.35%
2020/06/08	27	53.59	10	54.36	52.80	17	6,868	0.25%
2020/06/05	0	0.00	7	53.11	52.90	-7	6,718	-0.10%
2020/06/04	2	52.65	6	52.58	52.60	-4	6,721	-0.06%
2020/06/03	11	52.72	13	52.76	52.60	-2	6,738	-0.03%
2020/06/02	21	53.21	23	52.95	52.50	-2	6,632	-0.03%
2020/06/01	4	49.63	9	51.58	51.20	-5	6,401	-0.08%
2020/05/29	2	48.00	6	48.43	48.15	-4	6,224	-0.06%
2020/05/28	11	46.82	8	47.26	46.70	3	6,153	0.05%
2020/05/27	38	46.75	7	46.20	46.30	31	6,158	0.50%
2020/05/26	7	46.26	4.1	46.08	46.40	3	6,110	0.05%
2020/05/25	6	44.91	6	44.73	45.00	0	6,057	0.00%
2020/05/22	2	46.70	2	47.05	46.40	0	6,026	0.00%
2020/05/21	3	47.60	0	0.00	47.35	3	6,228	0.05%
2020/05/20	5	47.42	0	0.00	46.95	5	6,325	0.08%
2020/05/19	1	47.80	0	0.00	48.00	1	6,382	0.02%
2020/05/18	8.2	48.54	1	49.15	47.90	7.2	6,374	0.11%
2020/05/15	0.1	50.70	2	50.75	50.70	-1.9	6,410	-0.03%
2020/05/14	7.1	52.44	2	52.45	51.00	5.1	6,493	0.08%
2020/05/13	12	53.31	15	53.43	53.10	-3	6,489	-0.05%
2020/05/12	8	53.59	6.2	54.02	53.50	1.8	6,575	0.03%
2020/05/11	10	54.52	17	54.34	54.70	-7	6,782	-0.10%
2020/05/08	2	53.00	5.5	53.30	53.30	-3.5	6,864	-0.05%
2020/05/07	8	52.70	1	52.90	52.20	7	6,934	0.10%
2020/05/06	1	51.80	2	52.20	51.60	-1	7,080	-0.01%
2020/05/05	5	51.64	2	51.15	51.60	3	7,198	0.04%
2020/05/04	12	51.98	9	52.12	52.60	3	7,160	0.04%
2020/04/30	11	52.25	11	52.55	52.80	0	7,118	0.00%
2020/04/29	2	51.35	18	51.37	51.00	-16	7,048	-0.23%
2020/04/28	1	50.30	3	50.17	50.00	-2	6,974	-0.03%
2020/04/27	15	50.73	3	50.57	50.40	12	6,979	0.17%
2020/04/24	7	49.69	14	49.76	50.90	-7	6,799	-0.10%
2020/04/23	9	48.23	2	48.35	47.95	7	6,681	0.10%
2020/04/22	3	48.37	15	47.58	48.70	-12	6,628	-0.18%
2020/04/21	4	47.15	1.2	48.16	47.15	2.8	6,560	0.04%
2020/04/20	12	48.32	7	48.30	48.00	5	6,501	0.08%
2020/04/17	9	47.57	6	47.23	47.25	3	6,484	0.05%
2020/04/16	1	47.60	5	48.17	48.25	-4	6,393	-0.06%
2020/04/15	14	48.38	9	48.32	47.60	5	6,372	0.08%
2020/04/14	7	46.12	16	46.96	47.45	-9	6,214	-0.14%
2020/04/10	3	43.08	5	42.92	43.70	-2	6,161	-0.03%
2020/04/09	3	44.12	3	42.95	42.95	0	6,191	0.00%
2020/04/08	8	43.99	29	44.21	43.90	-21	6,190	-0.34%
2020/04/07	8	44.06	10	44.13	44.30	-2	6,123	-0.03%
2020/04/06	12	42.58	10	42.29	42.20	2	6,030	0.03%
2020/04/01	19	41.42	9	41.67	41.70	10	5,971	0.17%
2020/03/31	13	40.47	26	39.96	40.45	-13	5,882	-0.22%
2020/03/30	10	37.99	124	38.13	38.30	-114	5,801	-1.97%	大賣/鉅額交易
2020/03/27	4	37.69	11	37.81	36.75	-7	5,793	-0.12%
2020/03/26	5	36.35	19	36.15	36.50	-14	5,722	-0.24%
2020/03/25	2	35.90	7	36.18	35.60	-5	5,689	-0.09%
2020/03/24	7	33.60	1	33.70	33.85	6	5,720	0.10%
2020/03/23	3	31.40	0	0.00	31.10	3	5,890	0.05%
2020/03/20	4	33.26	4	33.48	33.40	0	6,019	0.00%
2020/03/19	1	31.60	4	31.63	31.05	-3	5,957	-0.05%
2020/03/18	2	34.90	1	35.00	34.50	1	5,950	0.02%
2020/03/17	39	37.23	4	36.88	35.20	35	6,035	0.58%
2020/03/16	18	40.49	31	41.27	39.00	-13	6,167	-0.21%
2020/03/13	19	40.27	3	40.27	42.75	16	6,130	0.26%
2020/03/12	13	45.78	1	45.15	44.15	12	6,072	0.20%
2020/03/11	18	49.59	2	49.20	48.95	16	6,103	0.26%
2020/03/10	2	48.55	1	49.00	49.60	1	6,198	0.02%
2020/03/09	10	49.80	13	49.22	49.20	-3	6,206	-0.05%
2020/03/06	1	52.80	4	52.35	52.70	-3	6,156	-0.05%
2020/03/05	1.1	52.51	2	52.60	52.50	-0.9	6,247	-0.01%
2020/03/04	23	52.50	24	52.16	52.70	-1	6,363	-0.02%
2020/03/03	13	53.42	4	53.63	52.60	9	6,535	0.14%
2020/03/02	1	53.50	3	52.90	52.80	-2	6,924	-0.03%
2020/02/27	2	51.80	1	52.00	51.60	1	6,949	0.01%
2020/02/26	6	52.98	16	52.79	52.60	-10	6,936	-0.14%
2020/02/25	11	54.80	9	55.06	54.30	2	6,965	0.03%
2020/02/24	30	55.78	24	55.30	55.80	6	6,912	0.09%
2020/02/21	7	54.87	6	54.85	54.20	1	6,832	0.01%
2020/02/20	7	54.37	14	54.22	54.10	-7	7,202	-0.10%
2020/02/19	5	53.34	14	53.66	53.70	-9	7,179	-0.13%
2020/02/18	9	52.68	15	53.61	52.40	-6	7,190	-0.08%
2020/02/17	23	53.77	46	53.89	54.20	-23	7,103	-0.32%
2020/02/14	28.1	53.30	15	53.30	53.00	13.1	7,021	0.19%
2020/02/13	8	52.76	9	53.07	53.00	-1	7,030	-0.01%
2020/02/12	23	52.32	35	52.31	52.70	-12	6,933	-0.17%
2020/02/11	4	51.10	15	50.77	51.20	-11	6,750	-0.16%
2020/02/10	12	49.40	2	49.20	48.75	10	6,657	0.15%
2020/02/07	11	50.89	8	50.94	50.20	3	6,601	0.05%
2020/02/06	6	50.25	22	50.71	51.30	-16	6,432	-0.25%
2020/02/05	5	46.40	0	0.00	46.65	5	6,383	0.08%
2020/02/04	6	46.88	3	47.13	47.20	3	6,436	0.05%
2020/02/03	1	45.00	3	44.32	45.75	-2	6,517	-0.03%
2020/01/31	2	47.00	11	46.07	47.00	-9	6,613	-0.14%
2020/01/30	12	45.76	0	0.00	45.55	12	6,898	0.17%
2020/01/20	1	50.60	0	0.00	50.60	1	7,056	0.01%
2020/01/17	0	0.00	5	50.06	50.00	-5	7,249	-0.07%
2020/01/16	5	49.10	0	0.00	48.90	5	7,378	0.07%
2020/01/14	1	50.20	3	49.65	50.30	-2	7,691	-0.03%
2020/01/13	12	49.64	2	49.80	49.65	10	7,794	0.13%
2020/01/10	0	0.00	3	48.50	48.20	-3	7,916	-0.04%
2020/01/08	1	47.95	0	0.00	47.95	1	8,495	0.01%
2020/01/07	2	48.80	2	48.15	47.95	0	8,524	0.00%
2020/01/06	39	49.45	3	49.20	49.10	36	8,494	0.42%
2020/01/03	1	51.00	1	50.50	51.00	0	8,427	0.00%
2020/01/02	13	51.45	1	51.40	51.50	12	8,399	0.14%
2019/12/31	0	0.00	4	52.25	51.80	-4	8,375	-0.05%
2019/12/30	3	51.93	1	52.00	51.90	2	8,395	0.02%
2019/12/27	3	52.00	5	52.24	52.40	-2	8,438	-0.02%
2019/12/26	0	0.00	1	51.70	51.50	-1	8,452	-0.01%
2019/12/25	6	51.55	6	52.32	51.90	0	8,516	0.00%
2019/12/24	4	51.68	7	52.09	51.80	-3	8,553	-0.04%
2019/12/23	11	52.08	0	0.00	52.20	11	8,517	0.13%
2019/12/20	10	53.37	6	53.87	53.30	4	8,486	0.05%
2019/12/19	18	53.55	18	53.58	54.10	0	8,595	0.00%
2019/12/18	25	55.00	8	55.16	54.40	17	8,588	0.20%
2019/12/17	1	55.70	40	55.40	56.00	-39	8,552	-0.46%
2019/12/16	2	54.05	0	0.00	53.90	2	8,580	0.02%
2019/12/13	8	54.53	6	54.42	54.40	2	8,806	0.02%
2019/12/12	10	54.92	6	55.33	55.00	4	9,032	0.04%
2019/12/11	27	55.19	31	54.70	54.70	-4	9,316	-0.04%
2019/12/10	1	53.60	1	53.20	53.40	0	9,089	0.00%
2019/12/09	8	54.01	4	54.23	53.60	4	9,208	0.04%
2019/12/06	10	54.47	26	54.32	54.30	-16	9,375	-0.17%
2019/12/05	6	54.13	13	53.74	54.00	-7	9,346	-0.07%
2019/12/04	3	51.87	4	52.13	52.20	-1	9,356	-0.01%
2019/12/03	15	51.51	0	0.00	51.80	15	9,329	0.16%
2019/12/02	10	51.38	7	50.99	51.40	3	9,286	0.03%
2019/11/29	6	52.77	9	53.61	53.10	-3	9,220	-0.03%
2019/11/28	4	53.93	3	54.03	53.50	1	9,071	0.01%
2019/11/27	30	53.45	41	53.77	54.00	-11	8,916	-0.12%
2019/11/26	2	50.70	16	50.99	50.40	-14	8,457	-0.17%
2019/11/25	4	49.89	16	49.88	49.70	-12	8,368	-0.14%
2019/11/22	16	51.03	52	51.12	50.50	-36	8,329	-0.43%
2019/11/21	16	51.87	24	51.14	52.40	-8	8,236	-0.10%
2019/11/20	34	51.60	15	51.47	50.90	19	8,143	0.23%
2019/11/19	65	51.35	61	51.20	50.70	4	7,953	0.05%
2019/11/18	5	48.66	5	48.94	49.10	0	7,476	0.00%
2019/11/15	3	48.25	6	48.38	48.40	-3	7,428	-0.04%
2019/11/14	3	47.43	0	0.00	46.80	3	7,373	0.04%
2019/11/13	4	47.11	15	47.72	48.00	-11	7,338	-0.15%
2019/11/12	7	47.01	22	46.89	47.50	-15	7,295	-0.21%
2019/11/11	3	46.50	16	47.02	46.25	-13	7,237	-0.18%
2019/11/08	18	46.78	5	46.58	46.60	13	7,202	0.18%
2019/11/07	14	47.54	10	47.70	47.50	4	7,151	0.06%
2019/11/06	4	47.73	15	47.82	48.00	-11	7,089	-0.16%
2019/11/05	16	48.32	7	49.01	48.00	9	7,037	0.13%
2019/11/04	6	48.68	26	48.95	48.65	-20	7,028	-0.28%
2019/11/01	2	48.25	30	48.51	48.90	-28	6,960	-0.40%
2019/10/31	11	48.30	7	48.16	48.25	4	6,930	0.06%
2019/10/30	20	48.01	0	0.00	47.80	20	6,857	0.29%
2019/10/29	8	47.68	20	48.72	48.80	-12	6,787	-0.18%
2019/10/28	44	48.41	7	48.89	48.40	37	6,693	0.55%
2019/10/25	3	48.93	71	49.49	49.30	-68	6,506	-1.05%
2019/10/24	1	47.25	15	47.89	47.90	-14	6,327	-0.22%
2019/10/23	3	47.28	14	47.46	47.30	-11	6,254	-0.18%
2019/10/22	3	46.67	38	47.05	47.10	-35	6,156	-0.57%
2019/10/21	0	0.00	24	46.08	46.20	-24	5,978	-0.40%
2019/10/18	6	45.43	9	45.51	45.45	-3	5,877	-0.05%
2019/10/17	27	45.28	41	45.51	45.50	-14	5,737	-0.24%
2019/10/16	24	43.97	50	43.77	44.15	-26	5,387	-0.48%
2019/10/15	3	41.65	0	0.00	41.85	3	5,208	0.06%
2019/10/14	2	40.80	4	40.99	41.20	-2	5,262	-0.04%
2019/10/09	12	39.88	2	40.20	39.85	10	5,209	0.19%
2019/10/08	2	40.63	0	0.00	40.35	2	5,197	0.04%
2019/10/07	3	41.20	2	41.33	41.00	1	5,198	0.02%
2019/10/04	5	41.02	1	40.90	40.85	4	5,159	0.08%
2019/10/03	4	40.96	1	41.00	41.15	3	5,142	0.06%
2019/10/02	1	40.95	5	40.92	41.45	-4	5,109	-0.08%
2019/10/01	27	40.93	9	41.19	41.20	18	5,084	0.35%
2019/09/27	9	42.59	4	42.69	41.90	5	5,013	0.10%
2019/09/25	3	43.00	26	43.17	43.20	-23	4,941	-0.47%
2019/09/24	29	43.93	36	43.34	43.00	-7	4,951	-0.14%
2019/09/23	1	44.95	8	44.78	44.65	-7	4,820	-0.15%
2019/09/20	21	44.80	5	44.74	44.75	16	4,749	0.34%
2019/09/19	22	44.98	16	45.43	45.65	6	4,597	0.13%
2019/09/18	42	45.78	19	46.16	45.75	23	4,439	0.52%
2019/09/17	29	45.21	19	45.34	45.40	10	4,183	0.24%
2019/09/16	25	44.71	34	44.76	45.20	-9	3,920	-0.23%
2019/09/12	1	42.10	1	42.15	42.15	0	3,511	0.00%
2019/09/11	20	42.18	14	42.49	42.05	6	3,488	0.17%
2019/09/10	26	42.76	38	42.39	41.40	-12	3,321	-0.36%
2019/09/09	1	42.25	8	42.06	41.70	-7	3,118	-0.22%
2019/09/06	9	41.50	54	41.38	41.25	-45	3,022	-1.49%
2019/09/04	3	39.75	1	39.55	39.45	2	2,883	0.07%
2019/09/03	0	0.00	17	39.82	39.50	-17	2,917	-0.58%
2019/09/02	1	39.10	0	0.00	39.15	1	2,882	0.03%
2019/08/30	1	38.50	3	38.88	39.05	-2	2,878	-0.07%
2019/08/29	2	38.05	2	37.90	37.85	0	2,846	0.00%
2019/08/28	2	38.20	0	0.00	37.70	2	2,847	0.07%
2019/08/27	14	38.42	3	38.52	37.85	11	2,833	0.39%
2019/08/26	2	37.58	6	37.73	37.85	-4	2,821	-0.14%
2019/08/23	5	37.52	3	37.60	37.65	2	2,821	0.07%
2019/08/22	3	37.60	2	37.50	37.50	1	2,823	0.04%
2019/08/21	7	37.21	5	37.24	37.20	2	2,807	0.07%
2019/08/20	7	37.89	3	37.83	37.95	4	2,753	0.15%
2019/08/19	1	38.40	0	0.00	38.10	1	2,706	0.04%
2019/08/16	0	0.00	5	38.00	38.25	-5	2,682	-0.19%
2019/08/15	1	37.70	1	37.70	37.70	0	2,679	0.00%
2019/08/14	0	0.00	1	38.60	38.50	-1	2,682	-0.04%
2019/08/12	1	38.40	0	0.00	38.60	1	2,728	0.04%
2019/08/08	7	37.56	0	0.00	38.00	7	2,750	0.25%
2019/08/07	2	37.80	0	0.00	37.50	2	2,769	0.07%
2019/08/06	5	37.22	1	37.30	37.60	4	2,791	0.14%
2019/08/05	4	38.20	2	38.15	38.10	2	2,827	0.07%
2019/08/02	4	38.51	1	38.70	39.00	3	2,862	0.10%
2019/08/01	5	39.22	28	39.28	39.35	-23	2,902	-0.79%
2019/07/31	3	38.78	4	39.26	39.85	-1	2,992	-0.03%
2019/07/30	25	39.64	13	40.52	39.30	12	2,961	0.41%
2019/07/29	13	43.03	4	43.10	42.85	9	2,792	0.32%
2019/07/26	6	43.12	2	43.53	43.60	4	2,789	0.14%
2019/07/25	8	42.56	4	43.08	43.45	4	2,815	0.14%
2019/07/24	0	0.00	3	42.42	42.45	-3	2,887	-0.10%
2019/07/23	24	42.58	0	0.00	41.80	24	2,935	0.82%
2019/07/22	5	41.81	7	41.91	41.60	-2	3,038	-0.07%
2019/07/19	2	42.35	16	42.00	41.55	-14	3,312	-0.42%
2019/07/18	6	41.75	8	41.91	41.65	-2	3,414	-0.06%
2019/07/17	2	42.33	10	42.41	42.35	-8	3,486	-0.23%
2019/07/16	21	41.96	14	42.57	42.65	7	3,523	0.20%
2019/07/15	3	40.45	1	40.80	40.75	2	3,709	0.05%
2019/07/11	3	41.12	1	41.20	40.75	2	4,576	0.04%
2019/07/10	3	40.48	1	40.30	40.55	2	4,564	0.04%
2019/07/09	2	40.50	0	0.00	40.45	2	4,560	0.04%
2019/07/08	2	40.75	0	0.00	40.70	2	4,568	0.04%
2019/07/05	4	41.43	1	41.25	41.50	3	4,601	0.07%
2019/07/04	1	41.40	4	41.15	41.40	-3	4,616	-0.06%
2019/07/03	3	40.90	2	41.00	40.70	1	4,695	0.02%
2019/07/02	10	40.68	1	41.20	41.15	9	4,833	0.19%
2019/07/01	4	40.63	6	40.73	40.55	-2	4,955	-0.04%
2019/06/28	1	39.60	1	39.75	39.75	0	4,927	0.00%
2019/06/26	8	39.17	3	39.15	39.20	5	5,018	0.10%
2019/06/25	8	39.79	7	39.87	39.60	1	5,012	0.02%
2019/06/24	9	40.23	6	40.27	40.25	3	5,065	0.06%
2019/06/21	3	40.55	0	0.00	40.20	3	5,090	0.06%
2019/06/20	3	41.15	3	40.93	41.30	0	5,067	0.00%
2019/06/19	0	0.00	3	40.95	40.65	-3	5,066	-0.06%
2019/06/18	1	40.70	1	40.60	40.15	0	5,053	0.00%
2019/06/17	12	41.51	2	41.23	40.80	10	5,115	0.20%
2019/06/14	0	0.00	2	40.70	40.60	-2	5,118	-0.04%
2019/06/13	1	40.15	3	40.28	40.40	-2	5,139	-0.04%
2019/06/12	3	40.45	1	40.75	40.10	2	5,137	0.04%
2019/06/11	2	40.73	2	41.03	40.30	0	5,115	0.00%
2019/06/10	3	39.95	2	40.20	39.95	1	5,075	0.02%
2019/06/06	0	0.00	1	39.90	39.85	-1	5,065	-0.02%
2019/06/05	1	40.15	4	40.18	40.05	-3	5,062	-0.06%
2019/06/04	1	39.50	0	0.00	39.35	1	5,054	0.02%
2019/06/03	1	38.80	8	38.95	39.45	-7	5,079	-0.14%
2019/05/31	11	39.96	6	39.72	39.60	5	5,089	0.10%
2019/05/30	1	39.60	0	0.00	39.50	1	5,077	0.02%
2019/05/24	0	0.00	2	38.75	38.70	-2	5,110	-0.04%
2019/05/23	5	38.35	0	0.00	38.50	5	5,114	0.10%
2019/05/21	3	39.05	0	0.00	39.40	3	5,193	0.06%
2019/05/20	3	38.58	5	38.30	38.30	-2	5,362	-0.04%
2019/05/15	4	40.34	1	40.50	40.60	3	5,386	0.06%
2019/05/14	1	38.75	2	39.55	39.80	-1	5,360	-0.02%
2019/05/13	3	39.90	2	40.00	39.90	1	5,335	0.02%
2019/05/10	4	41.10	2	41.95	40.70	2	5,261	0.04%
2019/05/09	8	41.86	8	41.83	41.50	0	5,200	0.00%
2019/05/08	14	42.62	7	42.56	42.35	7	5,119	0.14%
2019/05/07	5	44.37	4	44.10	44.10	1	5,002	0.02%
2019/05/06	18	44.46	2	44.50	44.20	16	4,999	0.32%
2019/05/03	0	0.00	1	45.60	45.65	-1	5,010	-0.02%
2019/05/02	17	45.25	1	45.45	45.35	16	4,974	0.32%
2019/04/30	37	43.42	30	45.10	46.60	7	4,917	0.14%
2019/04/29	26	45.61	0	0.00	45.20	26	4,760	0.55%
2019/04/26	8	46.18	3	46.00	46.55	5	4,680	0.11%
2019/04/25	56	47.67	3	48.10	46.95	53	4,559	1.16%
2019/04/24	9	51.86	10	50.95	50.60	-1	4,262	-0.02%
2019/04/23	11	50.11	4	50.53	51.40	7	4,141	0.17%
2019/04/22	14	51.29	5	51.82	50.90	9	4,052	0.22%
2019/04/19	36	53.93	26	54.28	52.30	10	3,967	0.25%
2019/04/18	37	52.41	26	52.08	52.90	11	3,686	0.30%
2019/04/17	21	50.15	19	50.14	50.60	2	3,166	0.06%
2019/04/16	2	45.15	10	45.86	46.00	-8	2,877	-0.28%
2019/04/12	9	44.53	2	44.50	44.40	7	2,918	0.24%
2019/04/11	9	44.59	3	45.20	44.50	6	2,942	0.20%
2019/04/10	2	45.83	1	45.60	45.80	1	2,898	0.03%
2019/04/09	22	46.15	1	47.15	45.75	21	2,871	0.73%
2019/04/08	19	49.06	7	49.37	48.45	12	2,808	0.43%
2019/04/03	10	47.17	27	46.28	47.25	-17	2,703	-0.63%
2019/04/02	3	45.03	0	0.00	44.70	3	2,546	0.12%
2019/04/01	17	45.09	14	45.28	44.70	3	2,545	0.12%
2019/03/29	3	44.73	3	44.90	45.10	0	2,505	0.00%
2019/03/28	0	0.00	12	43.77	44.10	-12	2,478	-0.48%
2019/03/27	2	43.85	36	44.52	43.50	-34	2,508	-1.36%
2019/03/26	2	43.20	9	43.71	43.80	-7	2,456	-0.28%
2019/03/25	3	42.65	1	42.65	42.65	2	2,421	0.08%
2019/03/22	2	43.50	16	43.38	43.45	-14	2,417	-0.58%
2019/03/21	5	43.50	0	0.00	43.05	5	2,444	0.20%
2019/03/20	2	43.20	10	43.50	43.55	-8	2,474	-0.32%
2019/03/19	2	42.20	1	42.65	42.65	1	2,650	0.04%
2019/03/18	1	42.00	0	0.00	42.00	1	2,716	0.04%
2019/03/15	1	41.30	1	41.35	41.25	0	2,781	0.00%
2019/03/14	0	0.00	2	41.10	41.10	-2	2,886	-0.07%
2019/03/13	6	41.40	0	0.00	41.25	6	2,970	0.20%
2019/03/12	1	41.75	1	41.95	41.60	0	3,020	0.00%
2019/03/11	1	41.50	0	0.00	41.30	1	3,118	0.03%
2019/03/08	4	41.06	0	0.00	41.00	4	3,236	0.12%
2019/03/07	6	41.75	0	0.00	41.50	6	3,309	0.18%
2019/03/06	0	0.00	1	42.30	42.30	-1	3,336	-0.03%
2019/03/05	4	42.18	0	0.00	42.20	4	3,354	0.12%
2019/03/04	5	42.23	3	42.00	42.00	2	3,385	0.06%
2019/02/27	4	42.60	0	0.00	42.45	4	3,379	0.12%
2019/02/26	2	43.25	0	0.00	43.25	2	3,381	0.06%
2019/02/25	1	43.40	0	0.00	43.35	1	3,408	0.03%
2019/02/22	3	42.82	25	42.89	42.85	-22	3,416	-0.64%
2019/02/21	18	42.90	52	42.89	42.95	-34	3,499	-0.97%
2019/02/20	5	43.03	8	42.93	43.45	-3	3,498	-0.09%
2019/02/19	31	44.21	25	43.93	43.15	6	3,520	0.17%
2019/02/18	1	46.00	2	46.65	46.40	-1	3,369	-0.03%
2019/02/15	4	45.25	4	45.45	45.50	0	3,306	0.00%
2019/02/14	1	46.05	0	0.00	45.50	1	3,305	0.03%
2019/02/12	0	0.00	4	44.83	44.95	-4	3,258	-0.12%
2019/02/11	5	43.90	1	44.10	44.10	4	3,245	0.12%
2019/01/29	1	43.25	4	43.76	44.15	-3	3,244	-0.09%
2019/01/28	7	43.96	3	43.73	43.75	4	3,245	0.12%
2019/01/25	6	44.21	2	44.13	44.00	4	3,277	0.12%
2019/01/24	3	43.67	26	43.36	44.20	-23	3,246	-0.71%
2019/01/23	0	0.00	4	42.30	42.25	-4	3,197	-0.13%
2019/01/22	10	41.88	0	0.00	41.85	10	3,212	0.31%
2019/01/21	2	42.40	0	0.00	42.50	2	3,227	0.06%
2019/01/18	12	42.14	6	42.35	42.10	6	3,253	0.18%
2019/01/17	7	42.04	0	0.00	41.50	7	3,268	0.21%
2019/01/16	1	42.20	1	41.85	42.00	0	3,259	0.00%
2019/01/15	2	41.80	0	0.00	41.80	2	3,269	0.06%
2019/01/14	0	0.00	3	42.02	42.00	-3	3,263	-0.09%
2019/01/11	6	41.40	0	0.00	41.30	6	3,266	0.18%
2019/01/10	2	41.85	0	0.00	42.00	2	3,247	0.06%
2019/01/09	5	42.95	6	42.92	42.65	-1	3,235	-0.03%
2019/01/07	10	43.60	23	43.40	43.60	-13	3,175	-0.41%
2019/01/04	3	40.30	0	0.00	40.70	3	3,153	0.10%
2019/01/03	7	41.84	0	0.00	41.80	7	3,205	0.22%
2019/01/02	5	43.88	15	43.30	43.30	-10	3,194	-0.31%
2018/12/28	0	0.00	1	43.75	43.60	-1	3,213	-0.03%
2018/12/27	3	43.23	21	43.22	43.15	-18	3,309	-0.54%
2018/12/26	8	44.38	0	0.00	43.30	8	3,280	0.24%
2018/12/25	2	45.65	1	45.70	45.55	1	3,257	0.03%
2018/12/24	1	45.40	1	46.50	46.45	0	3,351	0.00%
2018/12/22	1	44.90	2	45.35	45.30	-1	3,413	-0.03%
2018/12/21	6	44.03	2	44.73	45.45	4	3,470	0.12%
2018/12/20	3	44.98	5	44.80	43.90	-2	3,499	-0.06%
2018/12/19	4	46.25	1	45.80	45.85	3	3,503	0.09%
2018/12/18	3	46.87	0	0.00	46.65	3	3,541	0.08%
2018/12/17	0	0.00	2	46.55	46.60	-2	3,607	-0.06%
2018/12/14	5	46.54	1	46.50	47.00	4	3,898	0.10%
2018/12/13	2	48.08	1	48.15	47.90	1	3,935	0.03%
2018/12/12	47	50.56	60	49.55	47.55	-13	4,138	-0.31%
2018/12/11	23	47.91	11	48.33	49.50	12	4,085	0.29%
2018/12/10	2	46.03	1	47.30	45.60	1	3,999	0.03%
2018/12/07	3	48.70	4	48.91	48.40	-1	3,917	-0.03%
2018/12/06	5	47.47	3	47.22	47.00	2	3,817	0.05%
2018/12/05	1	47.50	16	47.16	47.70	-15	3,731	-0.40%
2018/12/04	4	47.51	2	47.38	47.70	2	3,687	0.05%
2018/12/03	11	45.92	5	46.57	47.10	6	3,597	0.17%
2018/11/30	5	44.56	4	44.95	45.00	1	3,481	0.03%
2018/11/29	1	42.85	0	0.00	43.50	1	3,399	0.03%
2018/11/28	0	0.00	4	42.83	42.55	-4	3,356	-0.12%
2018/11/27	0	0.00	2	42.00	42.20	-2	3,334	-0.06%
2018/11/26	4	41.46	4	41.63	41.10	0	3,295	0.00%
2018/11/23	4	41.85	3	41.97	41.00	1	3,287	0.03%
2018/11/22	3	42.82	2	42.50	42.00	1	3,284	0.03%
2018/11/21	2	43.90	4	43.75	43.60	-2	3,266	-0.06%
2018/11/20	15	45.40	17	44.94	44.80	-2	3,232	-0.06%
2018/11/19	8	44.06	2	44.20	44.35	6	3,141	0.19%
2018/11/16	11	44.36	21	44.02	44.50	-10	3,103	-0.32%
2018/11/15	9	41.67	9	40.76	41.80	0	3,033	0.00%
2018/11/14	1	39.65	0	0.00	39.30	1	3,001	0.03%
2018/11/13	3	39.40	1	39.15	40.00	2	3,032	0.07%
2018/11/08	0	0.00	1	42.00	41.70	-1	3,046	-0.03%
2018/11/07	3	41.73	1	41.85	41.70	2	3,059	0.07%
2018/11/06	0	0.00	3	41.40	41.35	-3	3,103	-0.10%
2018/11/02	1	42.80	0	0.00	42.80	1	3,093	0.03%
2018/11/01	1	41.00	0	0.00	41.05	1	3,054	0.03%
2018/10/31	2	40.43	0	0.00	40.45	2	3,041	0.07%
2018/10/26	1	39.15	1	39.55	39.95	0	3,105	0.00%
2018/10/25	1	40.60	0	0.00	40.65	1	3,101	0.03%
2018/10/24	2	43.08	3	43.60	42.90	-1	3,111	-0.03%
2018/10/23	0	0.00	2	43.90	43.55	-2	3,173	-0.06%
2018/10/22	1	43.90	2	44.10	44.45	-1	3,195	-0.03%
2018/10/19	0	0.00	2	43.30	43.55	-2	3,191	-0.06%
2018/10/18	0	0.00	1	44.45	43.85	-1	3,207	-0.03%
2018/10/16	2	45.58	0	0.00	44.25	2	3,205	0.06%
2018/10/15	2	43.63	1	43.55	43.80	1	3,196	0.03%
2018/10/12	5	43.28	3	42.93	43.50	2	3,200	0.06%
2018/10/11	4	42.85	2	43.05	42.60	2	3,196	0.06%
2018/10/09	1	47.10	2	47.88	47.30	-1	3,181	-0.03%
2018/10/08	3	48.58	2	47.98	48.05	1	3,176	0.03%
2018/10/05	65	49.01	4	49.58	48.35	61	3,190	1.91%
2018/10/04	2	52.55	2	52.45	52.20	0	3,106	0.00%
2018/10/03	2	52.80	1	52.40	52.20	1	3,098	0.03%
2018/10/02	11	54.29	14	53.74	53.20	-3	3,079	-0.10%
2018/10/01	18	54.03	3	53.60	54.60	15	2,989	0.50%
2018/09/28	2	52.45	1	53.20	52.00	1	2,940	0.03%
2018/09/27	3	53.97	2	54.15	53.30	1	2,888	0.03%
2018/09/26	2	53.50	4	53.68	53.70	-2	2,826	-0.07%
2018/09/25	6	55.47	5	55.42	55.10	1	2,801	0.04%
2018/09/21	7	55.53	9	55.56	55.70	-2	2,757	-0.07%
2018/09/20	18	57.16	31.5	57.83	56.10	-13.5	2,679	-0.50%
2018/09/19	5	55.78	11	55.91	55.70	-6	2,379	-0.25%
2018/09/18	31	55.25	32	55.40	55.70	-1	2,297	-0.04%
2018/09/17	6	53.35	15	53.31	53.90	-9	2,058	-0.44%
2018/09/14	5	49.20	1	48.75	49.40	4	1,905	0.21%
2018/09/13	0	0.00	1	48.35	48.50	-1	1,908	-0.05%
2018/09/11	1	46.75	0	0.00	47.20	1	1,990	0.05%
2018/09/10	2	46.48	0	0.00	46.95	2	2,012	0.10%
2018/09/07	3	49.35	3	47.92	48.00	0	2,031	0.00%
2018/09/06	1	49.75	0	0.00	49.70	1	2,031	0.05%
2018/09/04	0	0.00	5	49.78	50.00	-5	2,070	-0.24%
2018/09/03	0	0.00	2	49.43	49.10	-2	2,088	-0.10%
2018/08/31	3	49.20	0	0.00	49.30	3	2,141	0.14%
2018/08/28	4	48.39	1	48.95	48.95	3	2,246	0.13%
2018/08/24	2	47.35	0	0.00	47.10	2	2,293	0.09%
2018/08/23	2	47.60	0	0.00	47.80	2	2,337	0.09%
2018/08/20	28	47.26	7	47.20	47.00	21	2,737	0.77%
2018/08/17	2	49.00	1	49.10	48.90	1	2,698	0.04%
2018/08/16	4	49.21	0	0.00	49.10	4	2,697	0.15%
2018/08/15	2	49.73	3	50.30	49.70	-1	2,705	-0.04%
2018/08/14	3	49.42	3	49.33	49.70	0	2,748	0.00%
2018/08/13	7	50.81	0	0.00	50.30	7	2,743	0.26%
2018/08/10	0	0.00	3	52.73	52.70	-3	2,700	-0.11%
2018/08/09	1	52.70	0	0.00	52.70	1	2,701	0.04%
2018/08/07	1	52.80	0	0.00	52.80	1	2,732	0.04%
2018/08/03	0	0.00	1	52.50	52.50	-1	2,807	-0.04%
2018/08/02	8	52.53	1	52.00	51.90	7	2,798	0.25%
2018/08/01	0	0.00	3	55.03	54.40	-3	2,745	-0.11%
2018/07/31	12	55.24	2	55.00	55.00	10	2,811	0.36%
2018/07/30	7	56.53	5	56.78	56.30	2	2,768	0.07%
2018/07/27	53	55.99	9	56.06	56.00	44	2,683	1.64%
2018/07/26	0	0.00	1	54.30	54.30	-1	2,639	-0.04%
2018/07/25	2	55.45	0	0.00	54.30	2	2,642	0.08%
2018/07/24	2	54.50	0	0.00	54.80	2	2,612	0.08%
2018/07/20	2.1	54.56	0	0.00	53.80	2.1	2,614	0.08%
2018/07/18	0	0.00	6	54.03	54.70	-6	2,645	-0.23%
2018/07/17	2	54.35	1	54.50	53.60	1	2,612	0.04%
2018/07/16	1	53.50	0	0.00	53.20	1	2,555	0.04%
2018/07/13	5	53.02	4	53.50	53.80	1	2,548	0.04%
2018/07/12	2	51.70	2	52.05	51.80	0	2,519	0.00%
2018/07/10	1	51.30	0	0.00	52.20	1	2,514	0.04%
2018/07/09	0	0.00	1	51.40	51.50	-1	2,516	-0.04%
2018/07/05	1	50.80	0	0.00	51.40	1	2,487	0.04%
2018/07/03	1	51.40	0	0.00	50.50	1	2,503	0.04%
2018/07/02	0	0.00	1	51.90	51.40	-1	2,483	-0.04%
2018/06/29	0	0.00	2	52.20	52.30	-2	2,478	-0.08%
2018/06/28	2	51.90	1	52.10	51.70	1	2,498	0.04%
2018/06/27	5	51.96	0	0.00	51.80	5	2,501	0.20%
2018/06/26	2	51.75	5	51.54	53.30	-3	2,492	-0.12%
2018/06/25	3	53.50	0	0.00	53.00	3	2,486	0.12%
2018/06/22	2	55.40	3	55.90	55.30	-1	2,467	-0.04%
2018/06/21	5	57.98	7	57.21	56.50	-2	2,467	-0.08%
2018/06/20	4	56.60	11	56.62	57.20	-7	2,440	-0.29%
2018/06/19	2	55.80	1	55.50	55.20	1	2,414	0.04%
2018/06/15	2	55.00	0	0.00	55.00	2	2,431	0.08%
2018/06/14	11	56.64	2	55.75	55.60	9	2,422	0.37%
2018/06/13	3	56.13	1	56.10	55.70	2	2,473	0.08%
2018/06/12	9	57.34	0	0.00	56.40	9	2,522	0.36%
2018/06/11	6	58.05	1	57.40	57.70	5	2,603	0.19%
2018/06/08	0	0.00	2	57.90	57.80	-2	2,846	-0.07%
2018/06/07	3	59.67	1	59.70	59.00	2	2,888	0.07%
2018/06/06	0	0.00	1	59.60	59.00	-1	3,147	-0.03%
2018/06/05	0	0.00	2	59.90	58.70	-2	3,322	-0.06%
2018/06/04	7	59.04	5	59.14	58.80	2	3,278	0.06%
2018/06/01	1	58.90	0	0.00	59.00	1	3,255	0.03%
2018/05/31	13	57.88	4	58.30	57.50	9	3,234	0.28%
2018/05/30	4	61.35	26	60.36	58.50	-22	3,228	-0.68%
2018/05/29	20	59.92	11	59.89	59.60	9	3,124	0.29%
2018/05/28	13	60.01	136	59.04	60.00	-123	3,067	-4.01%	大賣/鉅額交易
2018/05/25	1	55.70	0	0.00	55.70	1	2,870	0.03%
2018/05/24	2	56.65	2	56.05	56.00	0	2,898	0.00%
2018/05/22	2	57.05	0	0.00	56.60	2	2,916	0.07%
2018/05/21	3	56.10	2	55.90	55.60	1	2,864	0.03%
2018/05/18	2	54.40	3	54.30	54.20	-1	2,853	-0.04%
2018/05/17	1	53.90	0	0.00	53.90	1	2,874	0.03%
2018/05/16	0.1	54.90	2	55.45	54.80	-1.9	2,876	-0.07%
2018/05/15	0	0.00	1	57.00	55.50	-1	2,902	-0.03%
2018/05/14	0	0.00	2	55.35	56.60	-2	2,943	-0.07%
2018/05/11	2	55.75	11	56.05	55.70	-9	2,958	-0.30%
2018/05/10	1	54.60	1	54.50	54.20	0	2,906	0.00%
2018/05/09	2	54.65	5	54.10	54.10	-3	2,922	-0.10%
2018/05/08	4	53.93	18	54.21	55.30	-14	2,959	-0.47%
2018/05/07	0.1	51.20	1	50.60	50.30	-1	2,974	-0.03%
2018/05/04	0	0.00	2	50.35	50.10	-2	2,994	-0.07%
2018/05/03	3	50.07	1	50.70	50.40	2	3,005	0.07%
2018/05/02	0	0.00	2	50.30	50.30	-2	3,022	-0.07%
2018/04/30	0	0.00	5	49.07	49.10	-5	3,059	-0.16%
2018/04/27	1	49.40	4	49.48	49.40	-3	3,059	-0.10%
2018/04/26	3	49.68	0	0.00	49.00	3	3,070	0.10%
2018/04/25	1	50.40	0	0.00	50.40	1	3,064	0.03%
2018/04/24	1	52.50	0	0.00	50.10	1	3,060	0.03%
2018/04/20	0	0.00	1	54.20	54.10	-1	3,108	-0.03%
2018/04/19	0	0.00	9	54.32	54.30	-9	3,135	-0.29%
2018/04/18	2	52.90	3	53.20	53.20	-1	3,149	-0.03%
2018/04/17	1	52.10	2	52.35	52.10	-1	3,175	-0.03%
2018/04/16	5	52.28	0	0.00	52.20	5	3,275	0.15%
2018/04/13	4	53.08	0	0.00	53.10	4	3,345	0.12%
2018/04/11	2	54.25	1	54.30	54.00	1	3,420	0.03%
2018/04/10	0	0.00	1	55.30	54.00	-1	3,455	-0.03%
2018/04/09	2	55.10	2	55.20	55.00	0	3,452	0.00%
2018/04/03	3	53.87	1	54.00	54.30	2	3,478	0.06%
2018/04/02	1	56.20	0	0.00	54.60	1	3,484	0.03%
2018/03/31	6	56.62	2	57.25	55.80	4	3,507	0.11%
2018/03/30	0	0.00	2	55.90	56.20	-2	3,658	-0.05%
2018/03/28	2	56.35	4	56.00	56.00	-2	3,722	-0.05%
2018/03/27	1	55.30	8	55.44	55.60	-7	3,708	-0.19%
2018/03/26	30	54.35	1	54.50	54.30	29	3,724	0.78%
2018/03/23	4	53.98	1	54.40	54.10	3	3,765	0.08%
2018/03/22	1	55.70	0	0.00	55.40	1	3,776	0.03%
2018/03/21	12	57.07	15	57.36	56.80	-3	3,781	-0.08%
2018/03/20	2.3	56.28	3	56.30	56.40	-0.8	3,774	-0.02%
2018/03/19	19	56.49	22	56.81	57.30	-3	3,837	-0.08%
2018/03/16	2	57.30	2	56.65	56.10	0	3,883	0.00%
2018/03/15	3	56.70	6	57.27	57.70	-3	3,907	-0.08%
2018/03/14	23	56.85	25	56.93	57.10	-2	3,863	-0.05%
2018/03/13	17	54.74	4	55.03	54.30	13	3,681	0.35%
2018/03/12	10	55.75	12.1	54.99	54.80	-2.1	3,709	-0.06%
2018/03/09	7	53.49	14	54.57	55.00	-7	3,552	-0.20%
2018/03/07	1	49.75	0	0.00	49.75	1	3,795	0.03%
2018/03/06	1	50.10	0	0.00	50.20	1	3,825	0.03%
2018/03/05	0	0.00	1	50.60	49.50	-1	3,854	-0.03%
2018/03/02	1	51.70	1	51.90	52.10	0	3,849	0.00%
2018/03/01	0.1	51.70	3	51.60	51.70	-2.9	3,840	-0.08%
2018/02/26	1	50.80	2	51.05	50.90	-1	3,916	-0.03%
2018/02/23	3	50.70	4	51.03	51.30	-1	3,969	-0.03%
2018/02/22	1	49.60	0	0.00	49.55	1	3,993	0.03%
2018/02/21	0	0.00	1	48.95	49.10	-1	4,013	-0.02%
2018/02/12	2	47.00	0	0.00	46.90	2	4,002	0.05%
2018/02/09	1	45.40	0	0.00	46.65	1	4,011	0.02%
2018/02/08	5	47.80	1	48.50	47.65	4	4,013	0.10%
2018/02/07	1	49.25	2	48.80	48.60	-1	4,031	-0.02%
2018/02/06	1	46.80	11	46.10	46.05	-10	4,040	-0.25%
2018/02/05	0	0.00	8	49.46	49.80	-8	3,986	-0.20%
2018/02/02	4	49.95	0	0.00	49.85	4	3,972	0.10%
2018/02/01	19	50.43	12	50.77	50.10	7	3,970	0.18%
2018/01/31	20	50.72	1	50.50	50.40	19	3,969	0.48%
2018/01/30	37	52.14	25	50.45	52.40	12	3,977	0.30%
2018/01/29	3	52.30	2	51.80	51.80	1	3,890	0.03%
2018/01/26	6	53.02	0	0.00	52.90	6	3,898	0.15%
2018/01/25	1	53.60	9	52.91	53.00	-8	3,926	-0.20%
2018/01/24	6	53.75	9	53.56	53.50	-3	3,999	-0.08%
2018/01/23	0	0.00	31	52.34	52.30	-31	4,094	-0.76%
2018/01/22	2	52.20	0	0.00	52.30	2	4,118	0.05%
2018/01/19	1	52.40	0	0.00	52.10	1	4,146	0.02%
2018/01/18	1	52.20	4	52.60	52.60	-3	4,144	-0.07%
2018/01/17	7	51.26	1	51.50	51.90	6	4,129	0.15%
2018/01/16	3	51.20	0	0.00	51.20	3	4,099	0.07%
2018/01/15	1	51.10	54	50.71	51.30	-53	4,079	-1.30%
2018/01/12	100	50.82	0	0.00	50.90	100	4,089	2.45%
2018/01/11	13	49.84	34	49.66	49.80	-21	4,086	-0.51%
2018/01/10	11.5	50.45	7	50.81	50.60	4.5	4,192	0.11%
2018/01/09	42	52.64	3	53.23	51.70	39	4,129	0.94%
2018/01/08	74	54.79	2	54.50	54.00	72	4,071	1.77%
2018/01/05	5	55.88	5	55.48	55.50	0	4,063	0.00%
2018/01/04	1	55.80	13	56.18	56.40	-12	4,033	-0.30%
2018/01/03	2	55.20	1	55.30	55.40	1	4,027	0.02%
2018/01/02	1	55.00	0	0.00	54.80	1	4,018	0.02%

景碩前三季 EPS 0.66元UDN聯合新聞網－24天前

景碩

景碩（3189）昨（28）日公告第3季獲利1.85億元，為近三季最佳，季增107.87％，並明顯優於去年同期虧損，單季每......詳全文

欣興、景碩四檔擁利基UDN聯合新聞網－26天前

欣興（3037）、景碩（3189）等ABF族群，在AI、網通等需求持續增溫，法人圈看好後市營運前景，投資評等為「買進」，......詳全文

PCB族群大廠財報連發景碩28日、嘉聯益與欣興等29日發布UDN聯合新聞網－2024/10/21

PCB族群大廠財報將密集發布。在載板大廠景碩（3189）預計28日提報董事會之後，軟板廠嘉聯益（6153）、載板廠欣興（......詳全文

景碩

券商分點績效/獲利分析

臺銀-臺中券商分點個股進出
臺銀-臺中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

臺銀-臺中 券商分點個股進出 臺銀-臺中 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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析