景碩 (3189)-中國信託-永康券商分點個股進出

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
96.1
漲跌
▲1.5
漲幅
+1.59%
成交量
2,811張
產業
上市半導體類股
1385人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-永康券商分點個股進出

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-永康券商分點個股進出
中國信託-永康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
2024/05/28	0.2	95.20	6	95.33	96.10	-5.8	2,699	-0.21%
2024/05/27	5	94.60	5	95.30	94.60	0	2,698	0.00%
2024/05/22	1.3	93.89	1	93.90	94.80	0.3	2,767	0.01%
2024/05/21	2	94.45	0	0.00	94.00	2	2,767	0.07%
2024/05/17	2	94.20	0	0.00	95.50	2	2,788	0.07%
2024/05/16	7	94.63	1	95.50	94.50	6	2,839	0.21%
2024/05/15	2	95.85	5	96.40	95.70	-3	2,842	-0.11%
2024/05/14	1	95.80	3	95.90	95.80	-2	2,858	-0.07%
2024/05/10	1	94.60	1	94.80	94.20	0	2,892	0.00%
2024/05/09	4	94.90	2	94.80	94.20	2	2,884	0.07%
2024/05/06	2	94.50	0	0.00	94.80	2	3,233	0.06%
2024/05/03	5.1	95.41	5	96.40	95.40	0.1	3,252	0.00%
2024/04/30	12.2	95.02	0	0.00	95.30	12.2	3,273	0.37%
2024/04/26	0	0.00	2	96.80	97.00	-2	3,299	-0.06%
2024/04/24	5	97.50	5	98.30	97.10	0	3,321	0.00%
2024/04/23	0	0.00	1	94.80	95.30	-1	3,317	-0.03%
2024/04/22	1	95.00	0	0.00	94.50	1	3,319	0.03%
2024/04/19	1	94.50	1	93.80	94.00	0	3,302	0.00%
2024/04/18	1	96.10	1	96.20	95.80	0	3,262	0.00%
2024/04/17	2	96.65	1	96.70	97.50	1	3,248	0.03%
2024/04/16	2	97.00	1	95.40	96.00	1	3,277	0.03%
2024/04/15	2	97.85	1	97.50	97.20	1	3,263	0.03%
2024/04/12	15	98.36	1	99.70	97.80	14	3,248	0.43%
2024/04/11	1	101.00	0	0.00	101.00	1	3,219	0.03%
2024/04/10	3	99.80	0	0.00	99.70	3	3,225	0.09%
2024/04/03	3	102.83	0	0.00	102.00	3	3,206	0.09%
2024/04/02	0	0.00	4	102.63	103.00	-4	3,189	-0.13%
2024/04/01	1	101.50	0	0.00	101.50	1	3,171	0.03%
2024/03/29	1	98.80	1	98.50	98.70	0	3,152	0.00%
2024/03/28	1	99.00	2	98.65	98.90	-1	3,145	-0.03%
2024/03/27	5	98.50	5	99.90	99.40	0	3,142	0.00%
2024/03/26	3	99.97	0	0.00	99.70	3	3,197	0.09%
2024/03/25	1	101.50	13	102.00	101.00	-12	3,265	-0.37%
2024/03/22	0	0.00	6	101.83	101.50	-6	3,343	-0.18%
2024/03/21	2	102.50	1	102.00	101.50	1	3,434	0.03%
2024/03/20	1	103.00	4	102.25	103.00	-3	3,478	-0.09%
2024/03/19	0	0.00	19	99.46	99.30	-19	3,381	-0.56%
2024/03/18	0.2	93.40	19	96.54	98.00	-18.8	3,289	-0.57%
2024/03/15	6	92.92	0	0.00	92.10	6	3,205	0.19%
2024/03/14	1.2	95.37	0	0.00	94.40	1.2	3,154	0.04%
2024/03/13	10	94.94	1	94.90	94.80	9	3,147	0.29%
2024/03/12	4	97.18	0	0.00	96.70	4	3,150	0.13%
2024/03/11	2.2	98.44	0	0.00	98.20	2.2	3,156	0.07%
2024/03/08	0	0.00	1	97.30	97.00	-1	3,218	-0.03%
2024/03/07	4	94.15	1	94.50	93.80	3	3,206	0.09%
2024/03/06	1	95.50	4	95.33	95.10	-3	3,222	-0.09%
2024/03/05	3	96.13	1	96.20	96.20	2	3,234	0.06%
2024/03/01	5	97.50	0	0.00	96.90	5	3,278	0.15%
2024/02/29	6	95.98	0	0.00	96.70	6	3,317	0.18%
2024/02/27	25	97.40	0	0.00	96.20	25	3,302	0.76%
2024/02/26	8	99.30	0	0.00	99.20	8	3,266	0.24%
2024/02/23	9	99.58	0	0.00	98.80	9	3,289	0.27%
2024/02/22	2	100.75	1	101.00	100.50	1	3,360	0.03%
2024/02/21	2	101.25	0	0.00	101.50	2	3,360	0.06%
2024/02/20	2	103.50	1	104.50	102.00	1	3,383	0.03%
2024/02/19	7	104.43	11	105.45	104.00	-4	3,367	-0.12%
2024/02/15	5	101.50	0	0.00	101.00	5	3,344	0.15%
2024/02/05	2	100.75	0	0.00	101.00	2	3,353	0.06%
2024/02/02	1	103.00	4	102.25	102.50	-3	3,370	-0.09%
2024/01/31	3	100.50	2	102.00	100.50	1	3,349	0.03%
2024/01/30	15.1	104.07	22	105.82	103.50	-7	3,341	-0.21%
2024/01/29	2	102.50	1	101.00	101.50	1	3,102	0.03%
2024/01/26	3	99.30	1	100.00	100.00	2	3,122	0.06%
2024/01/25	4	100.75	0	0.00	101.00	4	3,144	0.13%
2024/01/24	5	100.50	0	0.00	100.50	5	3,168	0.16%
2024/01/23	7	101.93	10	101.75	101.50	-3	3,285	-0.09%
2024/01/22	1	99.00	0	0.00	100.00	1	3,233	0.03%
2024/01/19	3	97.77	5	98.20	98.40	-2	3,225	-0.06%
2024/01/18	1	95.30	0	0.00	95.70	1	3,263	0.03%
2024/01/16	2	97.70	1	97.50	97.90	1	3,285	0.03%
2024/01/15	0	0.00	7	96.94	97.10	-7	3,278	-0.21%
2024/01/10	7	96.21	0	0.00	96.40	7	3,311	0.21%
2024/01/09	0	0.00	10	99.30	98.60	-10	3,279	-0.30%
2024/01/08	10	98.20	10	99.20	97.80	0	3,279	0.00%
2024/01/03	0	0.00	1	97.60	97.80	-1	3,327	-0.03%
2024/01/02	10	98.50	1	98.20	98.20	9	3,316	0.27%
2023/12/28	0	0.00	1	99.80	99.50	-1	3,302	-0.03%
2023/12/27	0	0.00	5.2	99.61	99.60	-5.2	3,320	-0.16%
2023/12/26	0	0.00	1	100.50	100.50	-1	3,327	-0.03%
2023/12/25	0	0.00	10	99.90	100.00	-10	3,355	-0.30%
2023/12/22	12.1	99.05	0	0.00	99.10	12.1	3,356	0.36%
2023/12/21	1	100.00	11	100.55	99.60	-10	3,369	-0.30%
2023/12/19	2.1	97.04	2	97.30	98.30	0.1	3,213	0.00%
2023/12/18	12	99.11	1	98.10	97.70	11	3,130	0.35%
2023/12/15	2.2	101.07	1	101.50	101.50	1.2	3,048	0.04%
2023/12/14	0.1	101.50	3.2	101.40	102.00	-3.1	2,953	-0.10%
2023/12/13	1	102.50	2	102.25	102.00	-1	2,959	-0.03%
2023/12/12	2.2	104.00	4	103.38	103.50	-1.8	3,017	-0.06%
2023/12/07	0	0.00	1	103.00	101.50	-1	3,059	-0.03%
2023/12/06	5	101.60	4	103.38	101.50	1	3,040	0.03%
2023/12/05	2	104.50	3	103.50	104.50	-1	2,998	-0.03%
2023/12/04	1	99.20	11	101.73	102.50	-10	2,940	-0.34%
2023/12/01	3	99.30	5	99.58	100.50	-2	2,932	-0.07%
2023/11/30	1	98.10	1	98.90	98.90	0	2,907	0.00%
2023/11/29	0	0.00	3	98.97	99.30	-3	2,894	-0.10%
2023/11/28	0	0.00	4	97.70	98.00	-4	2,858	-0.14%
2023/11/27	7.1	97.33	3	98.50	96.40	4.1	2,838	0.14%
2023/11/24	1	97.60	1	97.50	97.70	0	2,792	0.00%
2023/11/23	1.1	97.59	1	97.40	96.90	0.1	2,815	0.00%
2023/11/22	1.1	97.31	0	0.00	96.80	1.1	2,807	0.04%
2023/11/21	10.1	98.92	8.6	99.59	98.40	1.5	2,789	0.05%
2023/11/20	2.1	96.90	2	97.00	97.20	0.1	2,716	0.00%
2023/11/17	0.1	96.70	1	97.50	96.50	-0.9	2,715	-0.03%
2023/11/16	1	96.60	2	96.80	96.80	-1	2,681	-0.04%
2023/11/14	4.1	95.45	3	95.07	94.90	1.1	2,653	0.04%
2023/11/13	2	95.50	6	95.03	95.60	-4	2,651	-0.15%
2023/11/10	11.1	93.38	0	0.00	92.90	11.1	2,632	0.42%
2023/11/09	1	94.50	0	0.00	94.60	1	2,604	0.04%
2023/11/08	2	95.65	0	0.00	95.40	2	2,662	0.08%
2023/11/07	3.1	95.73	2	95.60	95.50	1.1	2,646	0.04%
2023/11/06	4.1	97.70	2	97.30	97.80	2.1	2,627	0.08%
2023/11/03	1.2	96.95	0	0.00	98.70	1.2	2,610	0.05%
2023/11/02	1	96.00	0	0.00	96.50	1	2,579	0.04%
2023/11/01	0.4	95.96	0	0.00	96.00	0.4	2,564	0.02%
2023/10/31	2.1	93.93	8	95.55	94.80	-6	2,548	-0.23%
2023/10/30	5	94.20	0	0.00	94.20	5	2,556	0.20%
2023/10/27	5.1	96.21	0	0.00	95.10	5.1	2,675	0.19%
2023/10/26	7.1	94.68	8	96.10	96.20	-0.9	2,731	-0.03%
2023/10/25	5	99.12	0	0.00	97.70	5	2,717	0.18%
2023/10/24	0.1	101.00	0	0.00	99.90	0.1	2,780	0.00%
2023/10/23	2.1	101.29	0	0.00	101.00	2.1	2,819	0.07%
2023/10/20	4	100.50	0	0.00	101.00	4	2,879	0.14%
2023/10/19	0.1	102.00	0	0.00	101.50	0.1	2,931	0.00%
2023/10/16	1	102.00	5	101.50	101.50	-4	3,354	-0.12%
2023/10/13	8.1	103.57	0	0.00	103.00	8.1	3,733	0.22%
2023/10/12	0.1	104.00	0	0.00	105.50	0.1	3,766	0.00%
2023/10/11	6	105.00	0	0.00	105.00	6	3,821	0.16%
2023/10/06	0	0.00	1	108.00	107.50	-1	3,975	-0.03%
2023/10/05	0.1	108.00	0	0.00	108.50	0.1	4,096	0.00%
2023/10/03	2	106.75	0	0.00	106.50	2	4,150	0.05%
2023/10/02	3	108.67	1	109.00	108.00	2	4,173	0.05%
2023/09/28	0	0.00	11	108.27	108.50	-11	4,182	-0.26%
2023/09/27	0.1	105.50	1	105.50	105.00	-0.9	4,198	-0.02%
2023/09/26	11	106.59	6	106.75	105.50	5	4,207	0.12%
2023/09/22	0	0.00	1.6	109.46	109.50	-1.6	4,227	-0.04%
2023/09/20	16	110.91	17	110.91	110.50	-1	4,210	-0.02%
2023/09/19	2	114.00	1	112.00	113.00	1	4,184	0.02%
2023/09/18	3	113.33	2	113.25	113.50	1	4,212	0.02%
2023/09/15	7	112.79	8.2	113.17	113.50	-1.2	4,225	-0.03%
2023/09/14	6	111.75	0	0.00	111.50	6	4,173	0.14%
2023/09/13	1	110.00	4	110.13	110.00	-3	4,150	-0.07%
2023/09/12	1	107.50	1	108.00	109.50	0	4,155	0.00%
2023/09/11	3	108.67	9	108.83	108.50	-6	4,186	-0.14%
2023/09/08	1.3	108.39	2	109.25	108.50	-0.7	4,233	-0.02%
2023/09/07	3	108.00	0	0.00	108.50	3	4,262	0.07%
2023/09/06	2	109.75	2	110.00	110.00	0	4,251	0.00%
2023/09/05	2	109.00	5	108.00	109.00	-3	4,240	-0.07%
2023/09/04	1	108.00	5	107.60	108.50	-4	4,288	-0.09%
2023/08/29	0	0.00	3	105.17	106.00	-3	4,587	-0.07%
2023/08/28	1	102.00	1.3	102.50	102.50	-0.3	4,584	-0.01%
2023/08/25	4	102.00	2	103.00	101.50	2	4,632	0.04%
2023/08/24	2	103.75	3	104.17	105.00	-1	4,670	-0.02%
2023/08/23	1	101.50	1	102.00	103.00	0	4,823	0.00%
2023/08/18	0	0.00	1	103.00	103.00	-1	5,180	-0.02%
2023/08/17	1.1	101.95	2	103.25	103.00	-0.9	5,219	-0.02%
2023/08/16	2	102.25	1	102.50	102.50	1	5,227	0.02%
2023/08/15	1	102.50	1	102.00	101.50	0	5,251	0.00%
2023/08/14	5.1	101.59	22	100.05	101.00	-16.9	5,294	-0.32%
2023/08/10	1.3	105.88	4	105.00	104.50	-2.7	5,294	-0.05%
2023/08/09	1	106.00	3	107.50	107.00	-2	5,297	-0.04%
2023/08/08	0	0.00	2	106.00	106.00	-2	5,285	-0.04%
2023/08/07	1	107.50	4	107.75	107.50	-3	5,304	-0.06%
2023/08/04	6	107.75	1	108.50	108.50	5	5,292	0.09%
2023/08/02	1	109.00	3	110.00	108.50	-2	5,317	-0.04%
2023/08/01	2	107.75	11	108.77	107.00	-9	5,279	-0.17%
2023/07/31	8.8	104.74	3	106.00	103.50	5.8	5,192	0.11%
2023/07/28	5	106.90	0	0.00	106.50	5	5,139	0.10%
2023/07/27	8	106.88	1	107.50	106.50	7	5,160	0.14%
2023/07/26	9	110.33	1	109.00	109.00	8	5,209	0.15%
2023/07/25	7	111.57	1	112.50	110.00	6	5,305	0.11%
2023/07/24	5	111.10	4	111.88	110.50	1	5,305	0.02%
2023/07/21	12.5	110.20	8	109.94	110.00	4.5	5,361	0.08%
2023/07/20	10	113.40	2	114.25	112.50	8	5,399	0.15%
2023/07/19	21	116.02	8	116.56	113.50	13	5,363	0.24%
2023/07/18	99	120.04	82.3	119.72	120.50	16.7	5,106	0.33%
2023/07/17	1	113.50	3	113.17	113.50	-2	4,771	-0.04%
2023/07/14	1.1	112.05	4	112.38	111.50	-2.9	4,833	-0.06%
2023/07/13	11	110.86	11	111.05	110.00	0	4,768	0.00%
2023/07/12	6	112.75	2	112.50	113.50	4	4,617	0.09%
2023/07/11	1	116.00	0	0.00	115.50	1	4,515	0.02%
2023/07/10	1	115.00	0	0.00	115.50	1	4,496	0.02%
2023/07/07	6	115.00	9	114.39	115.50	-3	4,487	-0.07%
2023/07/04	1	117.00	1	116.00	117.00	0	4,497	0.00%
2023/07/03	1	116.50	0	0.00	117.00	1	4,518	0.02%
2023/06/30	2	116.50	1	116.00	116.50	1	4,545	0.02%
2023/06/29	2	113.75	1	114.00	115.00	1	4,603	0.02%
2023/06/28	1	114.50	0	0.00	112.00	1	4,609	0.02%
2023/06/27	2	114.00	1	114.50	113.50	1	4,635	0.02%
2023/06/26	2.2	116.27	3	116.00	116.50	-0.8	4,656	-0.02%
2023/06/21	3	115.17	1	115.50	115.50	2	4,835	0.04%
2023/06/20	2	116.25	0	0.00	116.50	2	4,878	0.04%
2023/06/19	2	115.75	0	0.00	114.50	2	5,026	0.04%
2023/06/16	0	0.00	1	115.50	115.00	-1	5,101	-0.02%
2023/06/15	4	117.25	3.1	116.86	116.50	0.9	5,109	0.02%
2023/06/14	0	0.00	2	116.75	117.00	-2	5,097	-0.04%
2023/06/13	1	115.00	6	115.08	115.00	-5	5,123	-0.10%
2023/06/12	0	0.00	1	113.50	113.50	-1	5,181	-0.02%
2023/06/09	2	111.25	8	111.13	112.00	-6	5,216	-0.12%
2023/06/08	7.2	112.64	2	113.00	111.50	5.2	5,251	0.10%
2023/06/07	4	115.63	1	118.50	116.00	3	5,260	0.06%
2023/06/06	1	117.50	2	117.75	117.50	-1	5,269	-0.02%
2023/06/05	1	117.00	3	119.00	119.00	-2	5,305	-0.04%
2023/06/02	4.1	118.26	12.1	118.84	118.00	-8	5,298	-0.15%
2023/06/01	1.2	115.67	5.1	116.49	116.50	-3.9	5,261	-0.07%
2023/05/31	5	116.00	1.5	116.06	116.50	3.5	5,425	0.07%
2023/05/30	4	116.00	7	116.00	115.50	-3	5,456	-0.05%
2023/05/29	11	118.18	10.2	117.57	116.00	0.8	5,453	0.01%
2023/05/26	14	115.36	21.5	115.45	115.50	-7.5	5,331	-0.14%
2023/05/25	11	112.45	18	114.61	112.00	-7	5,240	-0.13%
2023/05/24	1	111.00	1	110.00	111.00	0	5,096	0.00%
2023/05/23	1	113.00	8.4	112.68	112.50	-7.4	5,155	-0.14%
2023/05/22	3	111.00	0.2	110.00	111.00	2.9	5,175	0.06%
2023/05/19	3	111.00	2	111.00	110.50	1	5,241	0.02%
2023/05/18	0	0.00	1.7	111.04	112.00	-1.7	5,344	-0.03%
2023/05/17	0	0.00	4	109.13	109.50	-4	5,421	-0.07%
2023/05/16	0	0.00	5	109.00	108.00	-5	5,506	-0.09%
2023/05/15	6	106.17	0	0.00	106.50	6	5,544	0.11%
2023/05/12	0.1	109.00	0	0.00	109.00	0.1	5,573	0.00%
2023/05/11	0.1	109.00	0	0.00	109.50	0.1	5,615	0.00%
2023/05/10	1	110.50	0	0.00	110.00	1	5,636	0.02%
2023/05/09	1	111.00	4	111.88	111.00	-3	5,678	-0.05%
2023/05/08	0	0.00	2	111.00	111.00	-2	5,818	-0.03%
2023/05/05	0.1	109.00	3	109.00	109.50	-2.9	5,843	-0.05%
2023/05/04	2	106.00	0	0.00	108.00	2	5,960	0.03%
2023/05/03	2	106.25	2.2	106.34	107.00	-0.2	6,126	0.00%
2023/05/02	3.2	107.09	5.3	109.55	106.50	-2.1	6,160	-0.03%
2023/04/28	2.2	110.77	13	111.08	110.50	-10.8	6,142	-0.18%
2023/04/27	1	108.00	1	107.00	107.50	0	6,023	0.00%
2023/04/26	0	0.00	4	107.38	109.50	-4	6,040	-0.07%
2023/04/25	7.1	105.33	0	0.00	104.50	7.1	6,022	0.12%
2023/04/24	1.1	108.05	0	0.00	108.50	1.1	5,935	0.02%
2023/04/21	1	109.50	2	109.50	107.50	-1	5,962	-0.02%
2023/04/20	3	108.67	0	0.00	107.50	3	5,966	0.05%
2023/04/19	15	109.03	3	108.50	108.50	12	6,045	0.20%
2023/04/18	7.1	112.65	1	112.50	112.50	6.1	6,016	0.10%
2023/04/17	13	113.46	0	0.00	113.50	13	6,085	0.21%
2023/04/14	5	113.80	0	0.00	113.50	5	6,137	0.08%
2023/04/13	4	113.50	0	0.00	113.50	4	6,169	0.06%
2023/04/12	1	115.00	0	0.00	115.00	1	6,195	0.02%
2023/04/11	1	115.50	1	114.50	115.50	0	6,252	0.00%
2023/04/10	2	114.00	0	0.00	114.00	2	6,268	0.03%
2023/04/07	2	115.00	1	116.50	114.00	1	6,313	0.02%
2023/03/31	2.4	116.67	0	0.00	116.00	2.4	6,397	0.04%
2023/03/29	1	113.00	0	0.00	114.00	1	6,798	0.01%
2023/03/28	1	115.00	0	0.00	113.00	1	7,272	0.01%
2023/03/27	3	117.33	0	0.00	115.50	3	7,392	0.04%
2023/03/24	13	119.62	11.1	118.81	117.00	1.9	7,644	0.02%
2023/03/23	5	118.90	2.2	117.69	119.00	2.8	7,473	0.04%
2023/03/22	6	118.17	0	0.00	117.50	6	7,466	0.08%
2023/03/21	3.1	117.82	7	117.29	117.00	-3.9	7,428	-0.05%
2023/03/20	0	0.00	2	116.50	116.00	-2	7,431	-0.03%
2023/03/16	0	0.00	3	115.50	113.50	-3	7,892	-0.04%
2023/03/15	2	115.25	3.1	115.00	115.00	-1.1	8,401	-0.01%
2023/03/14	2	112.50	2	113.50	113.50	0	8,566	0.00%
2023/03/13	3	111.33	1	113.50	114.00	2	8,944	0.02%
2023/03/10	2	113.00	5	114.00	113.00	-3	9,091	-0.03%
2023/03/09	2	117.00	2	115.75	115.50	0	9,511	0.00%
2023/03/08	3	115.83	4	116.38	116.50	-1	9,555	-0.01%
2023/03/07	1	117.00	11.3	116.18	115.50	-10.3	9,625	-0.11%
2023/03/06	6	117.67	7	117.79	118.00	-1	9,665	-0.01%
2023/03/03	11	115.95	5	116.10	116.50	6	9,774	0.06%
2023/03/02	1	110.50	2	111.00	113.00	-1	9,703	-0.01%
2023/03/01	0	0.00	6	110.67	111.50	-6	9,719	-0.06%
2023/02/24	2	109.00	1	109.00	108.50	1	9,782	0.01%
2023/02/23	2	110.50	2	109.50	110.50	0	9,857	0.00%
2023/02/22	4	108.88	0	0.00	108.50	4	10,099	0.04%
2023/02/21	5	109.00	2.2	111.05	111.00	2.8	10,281	0.03%
2023/02/20	1	110.00	0	0.00	109.00	1	10,426	0.01%
2023/02/17	0	0.00	1.5	110.07	110.00	-1.5	10,640	-0.01%
2023/02/16	3	111.00	4	111.88	111.50	-1	10,961	-0.01%
2023/02/15	8	110.88	3	110.33	111.50	5	11,501	0.04%
2023/02/14	4	108.50	3.3	108.09	109.00	0.7	11,654	0.01%
2023/02/13	5	105.60	6	105.75	105.00	-1	12,340	-0.01%
2023/02/10	3	107.33	1	108.00	107.00	2	12,731	0.02%
2023/02/09	1.1	109.09	2	110.00	109.00	-0.9	12,945	-0.01%
2023/02/08	0	0.00	5	110.20	110.00	-5	13,163	-0.04%
2023/02/07	3	109.50	0	0.00	109.50	3	13,350	0.02%
2023/02/06	11.8	108.63	26	108.52	108.50	-14.2	13,602	-0.10%
2023/02/03	6	115.67	0.3	117.00	115.00	5.7	13,644	0.04%
2023/02/02	7	118.14	1	118.00	119.00	6	13,761	0.04%
2023/02/01	3	115.83	10	115.35	117.00	-7	13,847	-0.05%
2023/01/31	0	0.00	3	111.67	112.50	-3	13,907	-0.02%
2023/01/30	0	0.00	3	110.50	111.50	-3	14,327	-0.02%
2023/01/17	0	0.00	1	108.50	108.00	-1	14,615	-0.01%
2023/01/16	0	0.00	1	107.00	108.50	-1	15,173	-0.01%
2023/01/13	22	107.50	2	109.00	105.50	20	15,301	0.13%
2023/01/12	4	107.13	3	106.50	106.00	1	15,474	0.01%
2023/01/11	1	107.00	1	107.50	107.00	0	15,764	0.00%
2023/01/10	0	0.00	1	106.00	106.50	-1	16,253	-0.01%
2023/01/09	4	107.63	6	108.00	107.50	-2	16,589	-0.01%
2023/01/06	1	104.00	3	105.33	106.50	-2	16,673	-0.01%
2023/01/05	3	103.00	2	102.50	102.50	1	16,733	0.01%
2023/01/04	9.1	103.66	4	104.88	103.00	5.1	16,804	0.03%
2023/01/03	2	106.00	2	106.25	106.00	0	16,887	0.00%
2022/12/30	5	105.50	3	105.50	104.50	2	17,066	0.01%
2022/12/29	7	104.29	10	105.20	106.00	-3	17,146	-0.02%
2022/12/28	2	107.22	3	106.00	104.50	-1	17,392	-0.01%
2022/12/27	3	107.33	2.2	107.27	107.50	0.8	17,562	0.00%
2022/12/26	2	107.00	1	107.00	106.00	1	17,621	0.01%
2022/12/23	4	106.88	6	107.17	107.00	-2	17,780	-0.01%
2022/12/22	16	106.28	12	106.54	107.00	4	17,871	0.02%
2022/12/21	38	104.67	28	105.54	106.50	10	17,832	0.06%
2022/12/20	12	108.29	17	107.62	109.50	-5	17,695	-0.03%
2022/12/19	3	111.83	2	111.50	112.00	1	17,412	0.01%
2022/12/16	5	112.80	3	112.50	112.00	2	17,414	0.01%
2022/12/14	0	0.00	25	116.50	116.50	-25	17,352	-0.14%
2022/12/13	4.1	116.88	3	116.67	115.00	1.1	17,372	0.01%
2022/12/12	4	116.88	3	117.50	117.00	1	17,320	0.01%
2022/12/09	38	117.92	19	117.76	117.50	19	17,309	0.11%
2022/12/08	9.3	119.89	10	119.30	120.00	-0.7	17,160	0.00%
2022/12/07	30.1	124.88	48	124.43	121.50	-17.9	17,051	-0.10%
2022/12/06	6.4	135.74	8	135.75	134.50	-1.6	16,598	-0.01%
2022/12/05	13	138.15	10.1	138.70	138.50	2.9	16,437	0.02%
2022/12/02	1	130.00	4	132.38	133.00	-3	16,119	-0.02%
2022/12/01	22.3	130.03	25.5	129.79	130.50	-3.2	16,148	-0.02%
2022/11/30	0	0.00	8	122.06	122.50	-8	15,750	-0.05%
2022/11/29	25.5	120.59	4	121.00	121.00	21.5	15,778	0.14%
2022/11/28	1	121.00	20	120.55	122.00	-19	15,889	-0.12%
2022/11/25	14	121.61	6	121.08	120.50	8	16,141	0.05%
2022/11/24	13	120.00	7	119.43	120.00	6	15,990	0.04%
2022/11/23	5	118.70	5	117.50	117.50	0	15,932	0.00%
2022/11/22	0	0.00	4	117.50	118.00	-4	15,953	-0.03%
2022/11/21	16	116.97	15	116.50	117.00	1	15,944	0.01%
2022/11/18	33.1	119.07	18.5	116.47	116.00	14.6	15,912	0.09%
2022/11/17	9	119.00	9	120.50	120.00	0	15,766	0.00%
2022/11/16	4	121.88	30	121.68	121.50	-26	15,764	-0.16%
2022/11/15	6	119.36	12	119.33	121.50	-6	15,744	-0.04%
2022/11/14	20	120.40	7.1	119.85	119.00	12.9	15,626	0.08%
2022/11/11	28.5	121.06	40.1	120.96	119.50	-11.6	15,359	-0.08%
2022/11/10	29.5	112.46	5	112.20	113.00	24.5	14,764	0.17%
2022/11/09	16	111.28	38.1	111.46	113.50	-22.1	14,573	-0.15%
2022/11/08	26	107.12	10	106.75	106.50	16	14,070	0.11%
2022/11/07	13	103.81	6	103.83	104.00	7	13,845	0.05%
2022/11/04	2	104.25	0	0.00	105.00	2	13,717	0.01%
2022/11/03	14	107.25	1	107.50	106.50	13	13,615	0.10%
2022/11/02	4	105.63	14	107.36	107.50	-10	13,553	-0.07%
2022/11/01	11	105.86	10	105.50	105.00	1	13,357	0.01%
2022/10/31	8	104.44	8	104.88	104.50	0	13,314	0.00%
2022/10/28	0	0.00	1	104.50	103.50	-1	13,372	-0.01%
2022/10/27	0	0.00	5	103.40	104.00	-5	13,498	-0.04%
2022/10/26	19	101.47	20	101.40	101.50	-1	13,425	-0.01%
2022/10/25	21	104.40	30	104.07	104.50	-9	13,090	-0.07%
2022/10/24	25	106.30	23	104.22	102.50	2	12,999	0.02%
2022/10/21	6	102.00	9	101.50	100.00	-3	12,968	-0.02%
2022/10/20	5	99.02	4	99.00	100.50	1	13,114	0.01%
2022/10/19	13	102.42	31.1	103.05	102.00	-18.1	13,204	-0.14%
2022/10/18	30	104.73	13.1	103.11	102.50	16.9	13,000	0.13%
2022/10/17	33.1	97.67	6	99.02	103.50	27.1	12,646	0.21%
2022/10/14	5	97.20	9	97.72	99.50	-4	12,567	-0.03%
2022/10/13	4	92.63	3	91.33	90.50	1	12,680	0.01%
2022/10/12	0	0.00	4	94.35	95.30	-4	12,686	-0.03%
2022/10/11	7	93.97	3	94.00	92.50	4	12,786	0.03%
2022/10/07	4	100.70	3	101.00	100.50	1	12,896	0.01%
2022/10/06	12	99.59	13	100.08	100.50	-1	12,854	-0.01%
2022/10/05	17	100.57	8	99.00	99.00	9	12,920	0.07%
2022/10/04	2	98.50	27	97.46	99.90	-25	12,821	-0.19%
2022/10/03	25	93.42	3	94.77	94.40	22	12,678	0.17%
2022/09/30	4	89.33	4	90.53	93.00	0	12,805	0.00%
2022/09/29	9	91.68	15	90.87	90.30	-6	12,880	-0.05%
2022/09/28	6	92.68	2	94.50	92.00	4	12,806	0.03%
2022/09/27	5	96.02	3	95.67	96.70	2	12,851	0.02%
2022/09/26	3.2	93.37	5	95.16	92.60	-1.9	12,840	-0.01%
2022/09/23	9	99.96	10	98.59	98.00	-1	12,910	-0.01%
2022/09/22	7	100.21	29	100.55	100.00	-22	12,866	-0.17%
2022/09/21	2.2	103.93	1	102.50	103.00	1.2	12,833	0.01%
2022/09/20	23	104.02	1	105.00	105.00	22	12,853	0.17%
2022/09/19	2	106.00	26.1	106.50	105.50	-24.1	12,941	-0.19%
2022/09/16	27	107.80	26	107.38	105.50	1	13,033	0.01%
2022/09/15	26	109.52	1	108.00	108.00	25	13,263	0.19%
2022/09/14	10	108.25	20	107.33	109.50	-10	13,373	-0.07%
2022/09/13	11	112.36	14	111.68	111.50	-3	13,424	-0.02%
2022/09/12	13	115.04	27	114.37	114.00	-14	13,462	-0.10%
2022/09/08	15	111.00	13	111.46	111.50	2	13,670	0.01%
2022/09/07	27	107.09	24	106.69	108.50	3	13,949	0.02%
2022/09/06	25	112.68	28	112.11	112.00	-3	14,099	-0.02%
2022/09/05	26	112.83	6	113.67	111.50	20	14,128	0.14%
2022/09/02	16	111.59	16	112.09	111.50	0	14,070	0.00%
2022/09/01	23.2	113.49	11	115.14	111.50	12.2	13,951	0.09%
2022/08/31	7.2	121.50	8	122.75	123.00	-0.8	13,744	-0.01%
2022/08/30	26.1	122.25	15	122.07	122.50	11.1	13,797	0.08%
2022/08/29	4	121.50	3	121.50	121.50	1	13,856	0.01%
2022/08/26	42.4	129.46	42	127.65	127.00	0.4	13,872	0.00%
2022/08/25	2	126.25	12.3	127.61	129.00	-10.3	13,911	-0.07%
2022/08/24	16.2	126.59	4	127.50	125.50	12.2	14,102	0.09%
2022/08/23	28	131.59	30	131.33	128.50	-2	14,148	-0.01%
2022/08/22	13	139.62	41	136.91	136.50	-28	14,263	-0.20%
2022/08/19	7	134.79	15.1	136.34	137.00	-8.1	14,409	-0.06%
2022/08/18	32	133.55	15	130.57	134.00	17	14,598	0.12%
2022/08/17	4	134.00	1	135.00	133.00	3	14,786	0.02%
2022/08/16	9	135.22	29.1	135.03	134.00	-20.1	14,910	-0.13%
2022/08/15	10	135.10	20	134.80	135.50	-10	14,923	-0.07%
2022/08/12	25	130.82	24	131.21	131.00	1	14,717	0.01%
2022/08/11	1	130.50	0.2	129.00	128.00	0.8	14,565	0.01%
2022/08/10	7	128.36	6	127.17	125.50	1	14,606	0.01%
2022/08/09	4	130.38	2	129.00	129.50	2	14,629	0.01%
2022/08/08	10	127.50	4	127.88	129.00	6	14,652	0.04%
2022/08/05	2	125.50	15	125.90	126.50	-13	14,664	-0.09%
2022/08/04	26	122.29	4	122.25	121.00	22	14,570	0.15%
2022/08/03	64.5	125.23	56	126.82	124.00	8.5	14,372	0.06%
2022/08/02	27.1	129.47	25.1	130.24	130.00	2	14,162	0.01%
2022/08/01	10	134.65	4	133.13	134.00	6	14,122	0.04%
2022/07/29	19	135.61	41.1	135.98	136.00	-22.1	14,179	-0.16%
2022/07/28	56.2	132.97	12	139.58	130.50	44.2	14,090	0.31%
2022/07/27	7	145.93	15	147.03	149.00	-8	13,770	-0.06%
2022/07/26	30	143.18	20	143.85	141.50	10	13,583	0.07%
2022/07/25	4	142.75	4	144.25	146.00	0	13,607	0.00%
2022/07/22	10	145.80	3	146.50	145.00	7	13,846	0.05%
2022/07/21	7	143.64	8.1	143.65	145.00	-1.1	14,210	-0.01%
2022/07/20	3	138.50	12.1	139.17	138.50	-9.1	14,200	-0.06%
2022/07/19	14	136.11	8	136.56	134.50	6	14,036	0.04%
2022/07/18	6	136.33	6	136.25	137.00	0	14,026	0.00%
2022/07/15	18	132.50	11	132.82	133.50	7	13,869	0.05%
2022/07/14	2	129.00	15	132.07	133.50	-13	13,727	-0.09%
2022/07/13	7	130.86	9	130.28	128.50	-2	13,674	-0.01%
2022/07/12	10	127.50	5	126.50	126.00	5	13,583	0.04%
2022/07/11	5	134.50	5	134.30	134.00	0	13,473	0.00%
2022/07/08	19	135.45	20	134.75	135.00	-1	13,560	-0.01%
2022/07/07	14	130.14	14	129.15	134.00	0	13,480	0.00%
2022/07/06	13	129.73	13	129.82	127.50	0	13,380	0.00%
2022/07/05	8	130.19	7	132.21	133.00	1	13,413	0.01%
2022/07/04	5	132.40	4	133.75	130.50	1	13,325	0.01%
2022/07/01	10	135.75	3.3	138.36	130.00	6.7	13,481	0.05%
2022/06/30	2	143.50	4	143.00	142.50	-2	13,388	-0.01%
2022/06/29	2	143.00	0	0.00	143.00	2	13,495	0.01%
2022/06/28	9	143.22	2	146.00	144.00	7	13,495	0.05%
2022/06/27	7.2	152.85	10	148.25	151.00	-2.8	13,503	-0.02%
2022/06/24	6	142.75	8	143.88	142.50	-2	13,538	-0.01%
2022/06/23	9.1	140.59	12	139.42	138.50	-2.9	13,436	-0.02%
2022/06/22	13	146.46	9	144.19	145.00	4	13,301	0.03%
2022/06/21	25	152.24	33.1	147.78	153.00	-8.1	13,194	-0.06%
2022/06/20	2	146.23	5.2	145.37	143.00	-3.1	13,158	-0.02%
2022/06/17	8	145.44	8.1	144.46	148.00	-0.1	13,111	0.00%
2022/06/16	3.3	147.23	6.2	149.42	143.00	-2.9	13,017	-0.02%
2022/06/15	17.3	154.42	106	150.73	148.00	-88.7	12,813	-0.69%	大賣/
2022/06/14	6	159.50	2	160.75	163.00	4	12,769	0.03%
2022/06/13	24	161.96	14	161.43	161.00	10	12,835	0.08%
2022/06/10	13	165.19	12	166.63	168.00	1	12,980	0.01%
2022/06/09	11	169.95	7	171.50	167.50	4	12,990	0.03%
2022/06/08	13	169.00	16	168.31	168.50	-3	12,915	-0.02%
2022/06/07	32	169.91	29	167.07	166.50	3	12,937	0.02%
2022/06/06	72	169.63	14.1	169.18	170.00	57.9	13,001	0.45%
2022/06/02	7	165.92	34	163.56	167.50	-27	13,095	-0.21%
2022/06/01	65	167.75	37	166.05	166.00	28	13,153	0.21%
2022/05/31	40	173.68	46	172.00	175.00	-6	13,006	-0.05%
2022/05/30	24	165.98	25	171.44	172.50	-1	12,960	-0.01%
2022/05/27	33	161.30	17	162.91	160.50	16	12,843	0.12%
2022/05/26	12.1	155.39	7	155.89	156.50	5	13,010	0.04%
2022/05/25	8	159.63	9	159.72	164.50	-1	13,056	-0.01%
2022/05/24	85	165.99	63	161.60	160.50	22	12,946	0.17%
2022/05/23	12	172.50	15	172.73	171.50	-3	12,797	-0.02%
2022/05/20	2	170.75	2	173.50	169.00	0	12,785	0.00%
2022/05/19	5	170.80	4	170.75	173.50	1	12,806	0.01%
2022/05/18	13	178.46	23	176.20	175.00	-10	12,902	-0.08%
2022/05/17	25	171.50	15	172.13	174.00	10	12,822	0.08%
2022/05/16	6	171.92	6	174.50	169.50	0	12,833	0.00%
2022/05/13	1	172.50	10	170.50	172.50	-9	12,711	-0.07%
2022/05/12	3.1	166.04	3	165.83	164.00	0.1	12,656	0.00%
2022/05/11	7	168.71	6	169.75	168.00	1	12,661	0.01%
2022/05/10	9	167.28	8	168.31	172.00	1	12,687	0.01%
2022/05/09	40	171.04	38.1	167.84	166.50	1.9	12,792	0.01%
2022/05/06	16	171.06	11	173.45	170.50	5	12,849	0.04%
2022/05/05	13.1	183.96	6	183.42	181.00	7.1	12,688	0.06%
2022/05/04	22	176.00	24	176.79	177.00	-2	12,499	-0.02%
2022/05/03	19	172.42	10	171.50	175.00	9	12,356	0.07%
2022/04/29	1	168.50	6	169.33	171.50	-5	12,334	-0.04%
2022/04/28	42	160.39	46	161.21	160.50	-4	12,098	-0.03%
2022/04/27	83.2	168.42	76.1	166.84	167.50	7.1	11,828	0.06%
2022/04/26	25	174.76	12	171.88	168.50	13	11,380	0.11%
2022/04/25	4	174.00	7	174.71	178.00	-3	11,284	-0.03%
2022/04/22	6	187.50	4	190.25	184.00	2	11,231	0.02%
2022/04/21	2.1	195.88	3	195.50	197.00	-0.9	11,195	-0.01%
2022/04/20	2	191.50	18	192.81	192.50	-16	11,212	-0.14%
2022/04/19	2.1	187.98	5	188.00	188.50	-2.9	11,181	-0.03%
2022/04/18	2	179.75	3	181.17	184.00	-1	11,184	-0.01%
2022/04/15	4	182.13	6	183.67	181.00	-2	11,315	-0.02%
2022/04/14	2.1	188.50	12	192.04	189.50	-9.9	11,392	-0.09%
2022/04/13	9	183.22	19	185.00	187.00	-10	11,354	-0.09%
2022/04/12	17	185.56	4	187.13	185.50	13	11,335	0.11%
2022/04/11	10.1	184.14	4	185.13	182.50	6.1	11,225	0.05%
2022/04/08	3	192.83	6	194.92	192.00	-3	11,119	-0.03%
2022/04/07	24	200.04	13	199.50	192.50	11	11,093	0.10%
2022/04/06	9	203.28	16	199.94	205.00	-7	10,782	-0.06%
2022/04/01	15	198.97	16	199.25	202.50	-1	10,648	-0.01%
2022/03/31	3	193.83	2	194.50	194.50	1	10,713	0.01%
2022/03/30	4	197.88	4	197.88	198.00	0	10,682	0.00%
2022/03/29	13	195.69	10	191.70	193.50	3	10,621	0.03%
2022/03/28	8	198.31	9.1	199.79	201.00	-1.1	10,430	-0.01%
2022/03/25	19	203.71	2.1	203.98	203.00	16.9	10,409	0.16%
2022/03/24	0	0.00	2.1	200.24	202.00	-2.1	10,308	-0.02%
2022/03/23	5.1	200.87	5.1	202.07	199.50	0	10,287	0.00%
2022/03/22	2.1	192.05	4	193.88	193.50	-1.9	10,185	-0.02%
2022/03/21	16.1	191.53	3.1	193.47	192.00	13	10,192	0.13%
2022/03/18	19	184.32	12	183.08	188.00	7	10,105	0.07%
2022/03/17	6.1	181.85	4.1	183.93	186.50	2.1	10,020	0.02%
2022/03/16	22	173.63	24	174.56	172.50	-2	9,818	-0.02%
2022/03/15	18.1	179.22	5	178.70	172.00	13.1	9,746	0.13%
2022/03/14	10	190.20	9	192.18	188.00	1	9,658	0.01%
2022/03/11	11	190.73	6	191.83	193.00	5	9,703	0.05%
2022/03/10	6	195.92	24	195.13	197.00	-18	9,742	-0.18%
2022/03/09	28.2	186.08	24	187.44	186.00	4.2	9,942	0.04%
2022/03/08	16	193.06	13.1	190.11	185.50	2.9	10,028	0.03%
2022/03/07	25	201.58	15	203.13	197.00	10	9,976	0.10%
2022/03/04	2	218.25	4	219.75	217.50	-2	10,116	-0.02%
2022/03/03	13	221.23	8	220.00	217.00	5	10,209	0.05%
2022/03/02	7	219.14	5	221.70	222.50	2	10,300	0.02%
2022/03/01	14.2	231.74	16	234.25	224.50	-1.8	10,268	-0.02%
2022/02/25	16	221.69	27.1	222.22	227.00	-11.1	9,965	-0.11%
2022/02/24	36	214.53	34	214.60	212.00	2	9,643	0.02%
2022/02/23	10	213.20	11	213.82	213.50	-1	9,527	-0.01%
2022/02/22	13.1	211.33	12	213.38	210.00	1.1	9,546	0.01%
2022/02/21	12	217.17	8	218.31	216.50	4	9,569	0.04%
2022/02/18	0	0.00	2	219.50	218.00	-2	9,639	-0.02%
2022/02/17	6	215.83	3	218.50	214.50	3	9,695	0.03%
2022/02/16	9	219.17	5	220.70	217.50	4	9,885	0.04%
2022/02/15	0	0.00	1	220.00	215.50	-1	9,957	-0.01%
2022/02/14	4	214.88	7	215.93	215.50	-3	10,091	-0.03%
2022/02/11	1	218.00	4	222.25	221.50	-3	10,208	-0.03%
2022/02/10	26.1	220.98	21	220.67	221.00	5.1	10,273	0.05%
2022/02/09	7	215.79	14	216.64	224.50	-7	10,328	-0.07%
2022/02/08	28	207.18	20	208.88	210.00	8	10,357	0.08%
2022/02/07	6.1	202.70	10	202.45	202.50	-3.9	10,415	-0.04%
2022/01/26	6	201.17	11	200.95	201.50	-5	10,728	-0.05%
2022/01/25	11	201.77	8	199.13	198.00	3	11,165	0.03%
2022/01/24	2	201.00	20	203.23	206.00	-18	11,590	-0.16%
2022/01/21	10.1	204.47	3	206.33	200.50	7.1	12,083	0.06%
2022/01/20	4	210.75	4	212.00	213.00	0	12,331	0.00%
2022/01/19	1	212.50	9	212.78	213.00	-8	13,147	-0.06%
2022/01/18	3	216.00	5	218.40	217.50	-2	13,603	-0.01%
2022/01/17	4	205.25	4	206.63	208.50	0	13,734	0.00%
2022/01/14	3.1	195.57	3	198.00	201.00	0.1	14,096	0.00%
2022/01/13	1	199.00	1	202.00	200.50	0	14,596	0.00%
2022/01/12	1	201.50	1	202.00	201.00	0	15,503	0.00%
2022/01/11	5	203.70	5	201.30	200.00	0	15,874	0.00%
2022/01/10	25	204.22	20	207.55	206.50	5	16,040	0.03%
2022/01/07	15	217.23	7	214.64	212.50	8	16,284	0.05%
2022/01/06	3	224.50	5	226.60	228.00	-2	16,485	-0.01%
2022/01/05	4	230.25	2	229.75	230.00	2	16,749	0.01%
2022/01/04	3	236.50	3	236.17	235.50	0	17,006	0.00%
2022/01/03	4	235.75	6.2	237.39	236.00	-2.2	17,532	-0.01%
2021/12/30	4	236.88	4	236.25	233.00	0	17,819	0.00%
2021/12/29	13.1	238.07	11.2	236.08	236.50	1.9	17,930	0.01%
2021/12/28	14	238.50	13.2	238.61	239.50	0.8	18,294	0.00%
2021/12/27	25	241.90	23.4	241.22	237.00	1.6	18,566	0.01%
2021/12/24	3	237.83	7.1	239.89	238.50	-4.1	18,515	-0.02%
2021/12/23	4	235.38	4.2	236.40	237.50	-0.2	18,745	0.00%
2021/12/22	3.1	231.42	0	0.00	232.00	3.1	18,920	0.02%
2021/12/21	0	0.00	2	230.25	229.00	-2	19,147	-0.01%
2021/12/20	3	230.33	4	230.50	226.50	-1	19,327	-0.01%
2021/12/17	3	233.00	3	229.67	231.00	0	19,509	0.00%
2021/12/16	4	232.38	6	233.17	233.50	-2	19,787	-0.01%
2021/12/15	2	219.75	8	225.69	227.00	-6	19,869	-0.03%
2021/12/14	8.1	222.41	1	221.00	220.00	7.1	19,971	0.04%
2021/12/13	6	226.83	5	229.30	230.50	1	20,096	0.00%
2021/12/10	3.1	225.23	4	227.88	225.50	-0.9	20,165	0.00%
2021/12/09	6.1	232.57	2	233.50	229.50	4.1	20,198	0.02%
2021/12/08	7	234.79	16	236.34	237.00	-9	20,324	-0.04%
2021/12/07	14.3	235.29	10	230.45	228.00	4.3	20,560	0.02%
2021/12/06	5	235.60	5	235.00	237.00	0	20,856	0.00%
2021/12/03	7	239.43	16.2	239.10	241.00	-9.2	21,325	-0.04%
2021/12/02	21	229.40	16	229.13	230.00	5	21,728	0.02%
2021/12/01	16.1	231.00	9	229.83	228.00	7.1	22,102	0.03%
2021/11/30	25	237.44	23.1	240.30	240.50	2	22,466	0.01%
2021/11/29	12	225.71	4	227.50	234.00	8	22,504	0.04%
2021/11/26	16.1	234.62	15	235.17	231.00	1.1	22,542	0.00%
2021/11/25	17.1	239.24	15	239.67	239.00	2.1	22,725	0.01%
2021/11/24	10.1	239.01	16.1	237.71	234.50	-6.1	22,834	-0.03%
2021/11/23	7.2	232.71	3	232.50	232.00	4.2	23,249	0.02%
2021/11/22	3	233.00	5	236.70	238.00	-2	23,423	-0.01%
2021/11/19	1.1	236.95	4	237.38	235.00	-2.9	23,817	-0.01%
2021/11/18	3	236.83	1	240.50	236.50	2	24,138	0.01%
2021/11/17	6	238.00	13.3	238.70	243.00	-7.3	24,245	-0.03%
2021/11/16	24.3	238.05	11.2	235.28	236.00	13.1	24,279	0.05%
2021/11/15	25.2	247.15	13	247.42	243.00	12.2	24,276	0.05%
2021/11/12	7	251.57	10	251.35	251.00	-3	24,240	-0.01%
2021/11/11	10.1	247.38	18.1	248.22	243.50	-8	24,079	-0.03%
2021/11/10	11	246.77	11.2	244.89	250.00	-0.2	23,974	0.00%
2021/11/09	9	245.11	11	244.64	243.50	-2	23,930	-0.01%
2021/11/08	15.1	242.77	30.2	241.73	242.50	-15.1	23,982	-0.06%
2021/11/05	9	244.78	9	245.28	249.50	0	23,957	0.00%
2021/11/04	11.1	242.50	12	243.17	242.00	-0.9	23,880	0.00%
2021/11/03	27	234.98	18	235.61	241.50	9	23,773	0.04%
2021/11/02	26.1	241.32	19.1	241.06	233.00	7	23,548	0.03%
2021/11/01	29.1	246.37	19	248.53	239.50	10.1	23,279	0.04%
2021/10/29	31.5	245.39	23	246.46	244.00	8.5	22,958	0.04%
2021/10/28	21	246.95	18	247.17	246.50	3	22,556	0.01%
2021/10/27	90.2	250.36	97.1	253.31	249.50	-6.9	22,275	-0.03%
2021/10/26	20.2	246.72	16	243.53	236.00	4.2	21,599	0.02%
2021/10/25	15.1	241.15	18	241.28	245.00	-2.9	21,430	-0.01%
2021/10/22	21	238.74	19.1	238.27	236.50	1.9	21,501	0.01%
2021/10/21	33.3	239.85	20	238.23	233.00	13.3	21,414	0.06%
2021/10/20	55	241.94	51.1	243.05	248.00	3.9	20,975	0.02%
2021/10/19	10	227.50	29.1	232.57	237.50	-19.1	20,214	-0.09%
2021/10/18	23	212.76	19.2	213.60	216.00	3.8	20,181	0.02%
2021/10/15	20	210.08	22.2	211.34	210.00	-2.2	20,158	-0.01%
2021/10/14	23	203.26	23	202.09	200.00	0	19,953	0.00%
2021/10/13	36.1	209.19	22	204.61	203.00	14.1	19,745	0.07%
2021/10/12	26	220.02	23.3	220.48	219.00	2.7	19,609	0.01%
2021/10/08	39	216.77	44.3	216.61	221.00	-5.3	19,698	-0.03%
2021/10/07	4	205.00	10.2	206.00	211.00	-6.2	19,487	-0.03%
2021/10/06	11	196.86	8	198.81	192.00	3	19,542	0.02%
2021/10/05	14	193.36	14	196.11	201.50	0	19,785	0.00%
2021/10/04	13	197.15	11	193.68	191.00	2	19,784	0.01%
2021/10/01	10	199.55	13	200.69	200.50	-3	20,020	-0.01%
2021/09/30	20	195.70	29	198.38	202.00	-9	20,296	-0.04%
2021/09/29	11.2	197.21	6	195.33	193.00	5.2	20,608	0.03%
2021/09/28	10	201.20	5	199.20	207.00	5	20,728	0.02%
2021/09/27	16.1	208.97	14	208.00	206.50	2.1	20,624	0.01%
2021/09/24	19	216.45	17	217.97	217.00	2	20,506	0.01%
2021/09/23	12	213.17	15	213.23	215.00	-3	20,337	-0.01%
2021/09/22	2.1	204.51	6	205.17	204.00	-4	20,080	-0.02%
2021/09/17	4	205.89	11	209.45	212.00	-7	20,105	-0.03%
2021/09/16	12	206.33	6	206.33	205.00	6	20,087	0.03%
2021/09/15	3.1	199.73	3	201.67	204.00	0.1	20,140	0.00%
2021/09/14	8	204.88	15	205.00	202.50	-7	20,576	-0.03%
2021/09/13	13.2	204.15	15	205.17	202.50	-1.8	21,004	-0.01%
2021/09/10	10.2	202.60	18	205.92	209.50	-7.8	21,183	-0.04%
2021/09/09	61.3	202.18	67	200.99	204.00	-5.7	21,152	-0.03%
2021/09/08	29.4	205.32	5	212.70	200.50	24.4	20,915	0.12%
2021/09/07	18.1	217.95	14.1	219.42	222.50	4	20,466	0.02%
2021/09/06	19.3	225.06	19.4	223.22	229.00	-0.1	19,797	0.00%
2021/09/03	27.1	209.10	47.2	210.61	219.00	-20.1	19,314	-0.10%
2021/09/02	14	202.04	21	203.07	202.50	-7	18,905	-0.04%
2021/09/01	19	198.71	17.5	199.89	198.00	1.5	18,890	0.01%
2021/08/31	19	199.03	7	196.64	200.50	12	19,285	0.06%
2021/08/30	7	203.86	7	203.14	205.00	0	19,724	0.00%
2021/08/27	38	203.45	41	203.32	202.00	-3	19,769	-0.02%
2021/08/26	7	194.00	7.1	192.88	196.00	-0.1	19,606	0.00%
2021/08/25	23.1	195.50	33.2	195.99	195.50	-10.1	19,482	-0.05%
2021/08/24	7	184.63	29	182.98	185.00	-22	19,144	-0.11%
2021/08/23	21	178.43	4.1	180.48	184.50	16.9	18,981	0.09%
2021/08/20	2	168.50	6	167.10	168.00	-4	18,870	-0.02%
2021/08/19	3	165.65	0	0.00	159.00	3	18,780	0.02%
2021/08/18	3	169.33	4	170.75	172.50	-1	18,751	-0.01%
2021/08/17	1	164.00	3	176.33	165.50	-2	18,722	-0.01%
2021/08/16	1	173.00	1	173.50	172.50	0	18,727	0.00%
2021/08/13	3	174.00	1	178.50	174.50	2	18,812	0.01%
2021/08/12	11.4	179.42	13	178.85	180.00	-1.7	18,829	-0.01%
2021/08/11	5.1	175.22	6	173.00	170.50	-0.9	18,676	0.00%
2021/08/10	8	175.56	8	174.38	181.00	0	18,783	0.00%
2021/08/09	1.2	180.75	2	176.00	176.00	-0.8	18,841	0.00%
2021/08/06	7.2	182.50	5	182.30	181.50	2.2	18,864	0.01%
2021/08/05	4	184.63	9	185.39	186.50	-5	18,898	-0.03%
2021/08/04	11.2	186.79	1	182.00	182.00	10.2	18,944	0.05%
2021/08/03	2	187.00	5	189.30	190.00	-3	18,935	-0.02%
2021/08/02	5.3	184.94	5	186.00	188.00	0.3	18,806	0.00%
2021/07/30	30.8	187.54	25.2	188.02	184.00	5.7	18,849	0.03%
2021/07/29	22.2	192.30	15	191.27	194.00	7.2	18,762	0.04%
2021/07/28	7.1	174.20	12	175.42	179.50	-4.9	18,481	-0.03%
2021/07/27	22.1	186.43	23	187.78	184.00	-0.9	18,249	0.00%
2021/07/26	10.1	195.56	6	196.83	197.00	4.1	18,009	0.02%
2021/07/23	19.2	206.51	14	199.32	199.50	5.2	17,961	0.03%
2021/07/22	15	199.90	15	201.06	209.50	0	18,108	0.00%
2021/07/21	14	190.71	8	187.88	190.50	6	17,898	0.03%
2021/07/20	4	188.13	8	188.63	186.00	-4	17,766	-0.02%
2021/07/16	11	190.72	21	191.84	193.00	-10	17,533	-0.06%
2021/07/15	28	192.84	13.8	190.76	195.50	14.2	17,337	0.08%
2021/07/14	16	183.09	31	185.11	181.00	-15	16,919	-0.09%
2021/07/13	28.2	183.59	24	177.75	176.50	4.2	16,770	0.03%
2021/07/12	24	183.43	20	183.28	188.50	4	16,627	0.02%
2021/07/09	21	172.03	29	172.64	176.00	-8	16,335	-0.05%
2021/07/08	11	167.14	17	172.79	174.00	-6	16,122	-0.04%
2021/07/07	30	159.42	35	161.99	159.00	-5	15,711	-0.03%
2021/07/06	35	152.69	13.1	154.74	159.00	21.9	15,290	0.14%
2021/07/05	33	138.24	54	144.31	150.00	-21	14,862	-0.14%
2021/07/02	2	135.25	3	135.50	136.50	-1	14,581	-0.01%
2021/07/01	20.4	133.08	13.5	130.37	130.00	6.9	14,533	0.05%
2021/06/30	2	134.00	3	133.33	135.00	-1	14,662	-0.01%
2021/06/28	5.5	133.36	4.5	133.22	131.50	1	15,167	0.01%
2021/06/25	23	137.46	24	136.75	136.50	-1	15,362	-0.01%
2021/06/24	13	140.81	14.1	139.62	136.50	-1.1	15,430	-0.01%
2021/06/23	39.3	138.22	23	137.78	137.00	16.3	15,546	0.10%
2021/06/22	32	131.72	53	133.54	137.50	-21	15,065	-0.14%
2021/06/21	38.1	127.21	22.6	127.37	125.00	15.5	14,550	0.11%
2021/06/18	14	125.36	40	125.46	124.50	-26	14,173	-0.18%
2021/06/17	2	121.75	4	122.13	122.00	-2	13,875	-0.01%
2021/06/16	24.1	118.56	16	116.28	115.50	8.1	13,705	0.06%
2021/06/15	1	118.50	4	118.75	118.50	-3	13,595	-0.02%
2021/06/11	25	121.28	13	118.31	118.00	12	13,544	0.09%
2021/06/10	36	121.43	31	121.02	121.50	5	13,417	0.04%
2021/06/09	25	122.64	31	122.68	121.50	-6	13,330	-0.05%
2021/06/08	59	126.08	52	125.49	122.00	7	13,062	0.05%
2021/06/07	34	120.35	36	120.15	126.00	-2	12,554	-0.02%
2021/06/04	11	116.59	10	116.95	116.00	1	11,828	0.01%
2021/06/03	9	115.28	20	112.08	118.50	-11	11,556	-0.10%
2021/06/02	7	109.43	0	0.00	108.50	7	11,197	0.06%
2021/06/01	4	110.25	3.5	111.14	109.50	0.5	11,169	0.00%
2021/05/31	12	107.25	16	109.56	109.50	-4	11,115	-0.04%
2021/05/28	0	0.00	3	104.00	104.50	-3	10,979	-0.03%
2021/05/27	1	101.00	2	104.25	103.00	-1	10,978	-0.01%
2021/05/26	10	105.70	7	105.71	104.50	3	10,998	0.03%
2021/05/25	15	99.25	31	100.60	104.50	-16	11,058	-0.14%
2021/05/24	4	95.63	0	0.00	96.00	4	11,321	0.04%
2021/05/21	9	92.30	16	92.26	94.40	-7	11,439	-0.06%
2021/05/20	10	90.85	3	89.73	88.20	7	11,606	0.06%
2021/05/19	8	94.63	1	93.30	94.00	7	11,700	0.06%
2021/05/18	15	93.49	13	94.33	94.20	2	11,978	0.02%
2021/05/17	18	90.49	19	92.56	90.20	-1	12,115	-0.01%
2021/05/14	9	91.87	7	91.07	89.20	2	12,079	0.02%
2021/05/13	8	87.66	7	88.44	86.10	1	12,285	0.01%
2021/05/12	3	87.93	1	89.30	87.40	2	12,262	0.02%
2021/05/11	4	90.70	4	91.70	88.00	0	12,169	0.00%
2021/05/10	7	97.84	3	98.47	96.20	4	12,243	0.03%
2021/05/07	2	100.50	3	100.13	100.50	-1	12,339	-0.01%
2021/05/06	3	97.00	2	99.45	95.50	1	12,339	0.01%
2021/05/05	3	97.53	11	99.82	95.00	-8	12,391	-0.06%
2021/05/04	5	97.46	3	96.27	97.60	2	12,417	0.02%
2021/05/03	5	102.06	5	100.00	102.00	0	12,442	0.00%
2021/04/29	6	105.83	0	0.00	105.50	6	12,594	0.05%
2021/04/28	14	109.89	6	111.25	109.00	8	12,756	0.06%
2021/04/27	9.3	106.00	5	105.80	107.50	4.3	12,631	0.03%
2021/04/26	4	111.88	3.4	113.19	111.00	0.7	12,451	0.01%
2021/04/23	3	112.33	2	113.00	113.00	1	12,412	0.01%
2021/04/22	6	108.67	13	109.27	108.50	-7	12,462	-0.06%
2021/04/21	1.1	112.88	3	112.17	111.00	-1.9	12,475	-0.01%
2021/04/20	2	112.75	2	113.00	114.00	0	12,822	0.00%
2021/04/19	12	116.58	8	114.69	113.00	4	13,083	0.03%
2021/04/16	23	115.39	29	114.78	116.50	-6	13,118	-0.05%
2021/04/15	19	106.45	20	108.03	110.50	-1	12,997	-0.01%
2021/04/14	17	106.44	15.5	104.62	104.50	1.6	13,102	0.01%
2021/04/13	14	112.61	14	106.82	107.50	0	13,201	0.00%
2021/04/12	15	113.43	9	111.00	112.00	6	13,332	0.05%
2021/04/09	24	113.33	26	115.52	112.00	-2	13,534	-0.01%
2021/04/08	3	112.17	4	113.13	112.00	-1	13,409	-0.01%
2021/04/07	3	115.17	1	113.50	115.00	2	13,361	0.01%
2021/04/06	24	111.48	30	112.71	116.00	-6	13,343	-0.05%
2021/04/01	13	111.22	16	109.88	109.50	-3	13,182	-0.02%
2021/03/31	31	110.90	33	111.36	112.00	-2	12,952	-0.02%
2021/03/30	37	104.39	44	105.77	105.50	-7	12,575	-0.06%
2021/03/29	35	101.51	30	100.31	100.50	5	12,244	0.04%
2021/03/26	31	99.70	26.1	99.02	102.50	5	12,027	0.04%
2021/03/25	27	93.94	26	93.80	93.30	1	11,722	0.01%
2021/03/24	5	93.80	5	93.54	93.30	0	11,666	0.00%
2021/03/23	1.3	91.08	1	92.20	90.70	0.3	11,678	0.00%
2021/03/22	1	90.30	2	90.75	91.50	-1	11,766	-0.01%
2021/03/19	18.1	91.71	16	90.49	90.60	2.1	11,844	0.02%
2021/03/18	17	94.22	21	92.95	93.40	-4	11,924	-0.03%
2021/03/17	3	94.00	2	93.40	92.70	1	12,204	0.01%
2021/03/16	1	93.60	0	0.00	93.30	1	12,264	0.01%
2021/03/15	20	94.80	16	93.81	93.70	4	12,329	0.03%
2021/03/12	4	96.05	7	95.53	95.00	-3	12,394	-0.02%
2021/03/11	6	94.38	3	94.63	94.90	3	12,461	0.02%
2021/03/10	5	92.62	17	92.75	94.90	-12	12,435	-0.10%
2021/03/09	13	89.95	4	90.18	89.60	9	12,473	0.07%
2021/03/08	3	93.27	4	94.70	92.20	-1	12,630	-0.01%
2021/03/05	1	90.60	1	92.90	91.10	0	13,043	0.00%
2021/03/04	2	92.80	1	92.70	92.00	1	13,503	0.01%
2021/03/03	18	94.46	16	92.46	92.00	2	14,129	0.01%
2021/03/02	12	97.15	24.2	94.63	93.60	-12.2	14,989	-0.08%
2021/02/26	18	97.02	15.2	97.92	96.10	2.8	15,742	0.02%
2021/02/25	10.4	99.23	19	100.04	99.50	-8.6	16,067	-0.05%
2021/02/24	42	97.46	47.1	97.88	96.50	-5.1	15,944	-0.03%
2021/02/23	48	97.66	46	95.87	95.30	2	15,577	0.01%
2021/02/22	41.2	95.07	49.3	98.13	98.50	-8.1	15,472	-0.05%
2021/02/19	4.3	91.68	8	92.34	93.00	-3.7	15,248	-0.02%
2021/02/18	7	88.39	35	90.35	91.30	-28	15,315	-0.18%
2021/02/17	15	84.93	20	85.28	88.30	-5	15,075	-0.03%
2021/02/05	3	81.27	8	80.66	80.30	-5	14,865	-0.03%
2021/02/04	4	81.40	5	81.14	82.00	-1	14,829	-0.01%
2021/02/03	1	77.50	9	78.47	79.10	-8	14,645	-0.05%
2021/02/02	5	75.74	5	75.42	75.50	0	14,931	0.00%
2021/02/01	16	74.53	2.2	74.92	74.30	13.8	14,977	0.09%
2021/01/29	4	78.53	22	81.40	78.10	-18	15,047	-0.12%
2021/01/28	16	82.70	21.8	82.97	81.60	-5.8	15,432	-0.04%
2021/01/27	4	86.08	3	85.40	85.50	1	16,075	0.01%
2021/01/26	7	87.87	9	89.53	87.10	-2	16,288	-0.01%
2021/01/25	40	89.84	1	90.30	87.90	39	16,816	0.23%
2021/01/22	7	90.54	26	91.22	91.50	-19	16,867	-0.11%
2021/01/21	14.1	90.36	26.1	90.24	89.30	-12.1	17,204	-0.07%
2021/01/20	19	87.81	10	89.76	87.20	9	17,173	0.05%
2021/01/19	6	88.18	2	88.05	87.70	4	17,140	0.02%
2021/01/18	9.1	86.55	11	86.87	88.10	-1.9	17,175	-0.01%
2021/01/15	9	88.24	15	87.78	88.30	-6	17,186	-0.03%
2021/01/14	9	88.41	16	88.53	87.70	-7	17,319	-0.04%
2021/01/13	39	91.02	37	91.05	89.10	2	17,321	0.01%
2021/01/12	40	89.55	33.2	89.94	90.00	6.8	17,027	0.04%
2021/01/11	25	88.63	33	88.32	88.70	-8	16,874	-0.05%
2021/01/08	20	86.90	4	86.78	86.20	16	16,876	0.09%
2021/01/07	9	86.71	28	86.85	88.20	-19	17,285	-0.11%
2021/01/06	22	86.51	4.1	86.37	85.00	17.9	17,545	0.10%
2021/01/05	30	84.67	38	85.50	85.80	-8	17,390	-0.05%
2021/01/04	8.1	83.35	13	84.55	85.00	-4.9	17,323	-0.03%
2020/12/31	16	80.77	11	81.04	80.90	5	17,264	0.03%
2020/12/30	25	81.00	20	80.00	80.50	5	17,305	0.03%
2020/12/29	7	80.50	5	80.90	80.40	2	17,324	0.01%
2020/12/28	2	80.60	4	81.60	80.50	-2	17,313	-0.01%
2020/12/25	2	80.90	6	81.70	81.40	-4	17,307	-0.02%
2020/12/24	0	0.00	1	82.10	82.50	-1	17,381	-0.01%
2020/12/23	1	82.00	0	0.00	82.00	1	17,506	0.01%
2020/12/22	1	80.00	5	81.40	80.00	-4	17,610	-0.02%
2020/12/21	13	82.28	5	81.36	82.20	8	17,662	0.05%
2020/12/18	2.1	84.21	2	84.25	84.40	0.1	17,650	0.00%
2020/12/17	6	84.93	3	83.90	84.00	3	17,731	0.02%
2020/12/16	27	84.82	1	84.90	84.70	26	17,683	0.15%
2020/12/15	33	84.73	33	85.19	84.00	0	17,650	0.00%
2020/12/14	3	84.37	14	85.76	86.30	-11	17,707	-0.06%
2020/12/11	30	86.13	12.1	86.01	83.60	17.9	17,937	0.10%
2020/12/10	5	84.90	1	85.20	84.20	4	18,101	0.02%
2020/12/09	0	0.00	1.1	86.25	85.70	-1.1	18,131	-0.01%
2020/12/08	12	86.79	1	87.10	86.70	11	18,114	0.06%
2020/12/07	17	86.05	13	86.36	85.50	4	18,060	0.02%
2020/12/04	11	85.55	13	86.77	85.90	-2	17,952	-0.01%
2020/12/03	14	86.07	10	86.14	87.10	4	17,902	0.02%
2020/12/02	13	85.77	25	86.87	86.80	-12	17,932	-0.07%
2020/12/01	27	86.95	37	85.62	85.80	-10	17,834	-0.06%
2020/11/30	32.2	91.97	42	92.78	90.70	-9.8	17,563	-0.06%
2020/11/27	98	92.23	91	92.35	91.00	7	17,211	0.04%
2020/11/26	111	89.72	157	88.03	92.40	-46	16,793	-0.27%	大買/大賣/
2020/11/25	114	86.22	124	86.45	84.00	-10	15,961	-0.06%	大買/大賣/
2020/11/24	0	0.00	29	83.34	84.70	-29	15,358	-0.19%
2020/11/23	11	76.42	24	76.32	77.00	-13	15,027	-0.09%
2020/11/20	37	75.14	27	75.98	75.20	10	14,990	0.07%
2020/11/19	20	75.75	7	75.80	75.60	13	15,066	0.09%
2020/11/18	41	77.57	21	77.96	77.20	20	15,162	0.13%
2020/11/17	34	77.81	41	77.70	78.40	-7	15,253	-0.05%
2020/11/16	16	76.20	2	75.95	75.40	14	15,178	0.09%
2020/11/13	17	75.78	20	75.79	76.00	-3	15,309	-0.02%
2020/11/12	24	78.08	19	77.51	77.00	5	15,305	0.03%
2020/11/11	17	78.37	14	78.03	78.00	3	15,513	0.02%
2020/11/10	61	79.61	74	79.32	78.10	-13	16,185	-0.08%
2020/11/09	23	77.90	19	78.50	77.80	4	16,619	0.02%
2020/11/06	29	78.58	27	78.54	77.20	2	17,036	0.01%
2020/11/05	63	78.63	39	79.49	78.30	24	17,082	0.14%
2020/11/04	103	76.36	117.4	76.45	78.00	-14.4	16,720	-0.09%	大買/大賣/
2020/11/03	30	72.41	30	72.83	73.30	0	16,115	0.00%
2020/11/02	17	69.41	24.6	71.10	72.30	-7.6	15,984	-0.05%
2020/10/30	34	69.20	36	69.42	69.10	-2	15,737	-0.01%
2020/10/29	56	68.57	69	68.75	68.90	-13	15,809	-0.08%
2020/10/28	30	65.88	22	65.07	65.80	8	15,306	0.05%
2020/10/27	20	67.58	13	67.89	67.40	7	15,332	0.05%
2020/10/26	6	67.42	10	67.48	66.70	-4	15,433	-0.03%
2020/10/23	7	67.91	1	67.80	67.80	6	15,551	0.04%
2020/10/22	18	69.43	9	69.47	68.90	9	15,856	0.06%
2020/10/21	20	71.98	19	71.92	71.80	1	15,640	0.01%
2020/10/20	9	71.06	8	71.41	71.50	1	15,742	0.01%
2020/10/19	8	71.45	28	72.01	72.40	-20	15,732	-0.13%
2020/10/16	19	71.24	15	71.13	70.10	4	15,759	0.03%
2020/10/15	68	73.08	37	73.07	72.80	31	15,850	0.20%
2020/10/14	14	70.18	59	70.82	72.30	-45	15,363	-0.29%
2020/10/13	9	66.91	7	67.26	67.30	2	14,959	0.01%
2020/10/12	6	67.10	4	68.18	68.40	2	14,992	0.01%
2020/10/08	4	68.43	27.4	68.09	68.10	-23.4	15,011	-0.16%
2020/10/07	24	67.71	20	66.85	67.10	4	14,852	0.03%
2020/10/06	19	67.47	6	67.33	66.50	13	14,831	0.09%
2020/10/05	4	67.13	1	67.20	66.60	3	14,962	0.02%
2020/09/30	0	0.00	3	66.00	65.90	-3	15,080	-0.02%
2020/09/29	5	64.90	5	65.00	64.90	0	15,146	0.00%
2020/09/28	12	66.29	16	65.43	66.40	-4	15,193	-0.03%
2020/09/25	10	63.44	4	63.00	62.50	6	15,142	0.04%
2020/09/24	13	65.99	16	64.93	64.90	-3	15,156	-0.02%
2020/09/23	8	65.30	9	65.20	65.00	-1	15,192	-0.01%
2020/09/22	9	66.56	20	66.35	66.40	-11	15,480	-0.07%
2020/09/21	5	69.00	6	69.00	68.10	-1	15,912	-0.01%
2020/09/18	2	68.30	11	68.89	68.90	-9	16,263	-0.06%
2020/09/17	11	68.19	3	68.00	68.00	8	16,280	0.05%
2020/09/16	40	69.54	18	69.88	69.20	22	16,266	0.14%
2020/09/15	19	68.96	24	69.33	68.70	-5	16,187	-0.03%
2020/09/14	6	64.97	6	64.87	65.40	0	16,305	0.00%
2020/09/11	5	62.26	0	0.00	62.20	5	16,451	0.03%
2020/09/10	4	64.38	0	0.00	63.20	4	16,575	0.02%
2020/09/09	1	63.20	5	64.08	64.40	-4	16,862	-0.02%
2020/09/08	3	63.97	2	64.85	64.00	1	17,180	0.01%
2020/09/07	7	65.13	2	64.20	64.00	5	17,740	0.03%
2020/09/04	2	65.00	7	65.11	67.00	-5	18,605	-0.03%
2020/09/03	11	67.14	2	67.30	66.10	9	19,085	0.05%
2020/09/02	6	67.45	4	67.60	67.40	2	18,943	0.01%
2020/09/01	8	67.38	26	67.40	68.00	-18	18,918	-0.10%
2020/08/31	4	64.33	3	64.83	63.80	1	18,645	0.01%
2020/08/28	28	64.31	16	64.15	63.80	12	18,598	0.06%
2020/08/27	23	67.15	6	67.08	66.60	17	18,462	0.09%
2020/08/26	21	66.90	3	66.90	66.30	18	18,586	0.10%
2020/08/25	5	66.86	8	67.36	67.50	-3	18,694	-0.02%
2020/08/24	6	67.35	14	67.64	66.30	-8	18,625	-0.04%
2020/08/21	29	69.42	12	69.89	68.90	17	18,469	0.09%
2020/08/20	19	71.25	16	74.84	69.80	3	18,355	0.02%
2020/08/19	7	79.83	6	81.33	77.50	1	18,230	0.01%
2020/08/18	10	80.71	2	80.50	80.20	8	18,173	0.04%
2020/08/17	8	78.70	14	78.24	79.00	-6	18,069	-0.03%
2020/08/14	32	77.36	29	77.05	77.20	3	17,719	0.02%
2020/08/13	79	84.49	47	82.43	77.90	32	16,916	0.19%
2020/08/12	55	86.63	73	86.48	86.20	-18	16,110	-0.11%
2020/08/11	40	84.66	21	84.35	82.50	19	15,567	0.12%
2020/08/10	8	83.26	17	83.76	82.60	-9	15,235	-0.06%
2020/08/07	7	81.94	9	81.24	80.70	-2	15,084	-0.01%
2020/08/06	24.1	83.05	21	83.22	83.00	3.1	14,933	0.02%
2020/08/05	34	81.12	33	81.45	81.70	1	14,694	0.01%
2020/08/04	18	79.48	12	79.15	77.50	6	14,364	0.04%
2020/08/03	2	76.40	7	77.97	76.00	-5	14,091	-0.04%
2020/07/31	20	76.40	20	77.61	77.40	0	14,018	0.00%
2020/07/30	20	73.82	23	74.94	75.80	-3	13,762	-0.02%
2020/07/29	7	71.61	6	72.27	72.70	1	13,464	0.01%
2020/07/28	12	72.93	29	72.02	72.80	-17	13,322	-0.13%
2020/07/27	1	70.40	1	69.60	69.50	0	13,023	0.00%
2020/07/24	4	70.55	1	69.90	69.80	3	13,044	0.02%
2020/07/23	5	69.70	2	69.80	70.70	3	12,884	0.02%
2020/07/22	8	69.69	1	69.00	70.50	7	12,980	0.05%
2020/07/21	26	69.57	29	68.44	69.10	-3	12,911	-0.02%
2020/07/20	5	64.94	1	63.30	65.20	4	12,644	0.03%
2020/07/17	7	65.77	0	0.00	64.70	7	12,639	0.06%
2020/07/16	2	66.45	6	67.13	67.20	-4	12,594	-0.03%
2020/07/15	6	66.92	8	66.56	64.90	-2	12,503	-0.02%
2020/07/14	14	67.92	13	68.02	67.70	1	12,380	0.01%
2020/07/13	3	68.70	1	68.80	68.00	2	12,348	0.02%
2020/07/10	20	68.83	28	68.79	67.10	-8	12,452	-0.06%
2020/07/09	23	73.75	20	72.44	71.00	3	12,414	0.02%
2020/07/08	5	73.32	7	73.13	73.90	-2	12,229	-0.02%
2020/07/07	9	71.81	11	72.10	72.00	-2	12,119	-0.02%
2020/07/06	3	73.03	6	72.85	73.00	-3	12,037	-0.02%
2020/07/03	10	73.18	6	72.60	71.50	4	11,982	0.03%
2020/07/02	8	72.30	10	72.39	72.90	-2	11,879	-0.02%
2020/07/01	31	73.27	30	72.91	72.50	1	11,799	0.01%
2020/06/30	56	70.83	49	71.29	70.30	7	11,524	0.06%
2020/06/29	11	66.50	52	66.42	67.70	-41	11,088	-0.37%
2020/06/24	16	65.41	31	65.10	65.70	-15	10,727	-0.14%
2020/06/23	35	63.86	40	64.59	65.20	-5	10,740	-0.05%
2020/06/22	5	65.32	8	65.31	64.70	-3	10,613	-0.03%
2020/06/19	40	63.84	55	64.40	65.50	-15	10,362	-0.14%
2020/06/18	6	60.62	18	60.76	62.60	-12	9,793	-0.12%
2020/06/17	14	60.37	6	60.37	60.60	8	9,542	0.08%
2020/06/16	26	61.73	8	62.13	61.00	18	9,437	0.19%
2020/06/15	45	62.50	82	63.59	61.10	-37	9,162	-0.40%
2020/06/12	74	64.32	50	63.58	62.50	24	8,859	0.27%
2020/06/11	75	62.11	103	63.44	65.00	-28	8,373	-0.33%	大賣/
2020/06/10	52	57.40	50	57.73	59.70	2	7,388	0.03%
2020/06/09	2	54.25	7	54.06	54.30	-5	6,884	-0.07%
2020/06/08	14	53.97	9	54.89	52.80	5	6,868	0.07%
2020/06/05	1	52.80	1	53.20	52.90	0	6,718	0.00%
2020/06/04	2	52.45	1	52.80	52.60	1	6,721	0.01%
2020/06/03	4	52.95	1	52.50	52.60	3	6,738	0.04%
2020/06/02	3	53.17	4	53.58	52.50	-1	6,632	-0.02%
2020/06/01	0	0.00	6	51.22	51.20	-6	6,401	-0.09%
2020/05/29	0	0.00	3	47.35	48.15	-3	6,224	-0.05%
2020/05/28	5	46.74	11	46.93	46.70	-6	6,153	-0.10%
2020/05/27	11	46.65	0	0.00	46.30	11	6,158	0.18%
2020/05/26	1	46.60	1	46.25	46.40	0	6,110	0.00%
2020/05/25	2	44.98	13	45.29	45.00	-11	6,057	-0.18%
2020/05/22	1	46.50	0	0.00	46.40	1	6,026	0.02%
2020/05/21	1	47.35	0	0.00	47.35	1	6,228	0.02%
2020/05/20	4	46.88	0	0.00	46.95	4	6,325	0.06%
2020/05/19	6	47.76	2	47.65	48.00	4	6,382	0.06%
2020/05/18	10	48.46	1	48.55	47.90	9	6,374	0.14%
2020/05/15	7	50.63	6.1	50.30	50.70	1	6,410	0.01%
2020/05/14	3	52.90	5	53.40	51.00	-2	6,493	-0.03%
2020/05/13	0	0.00	5	53.60	53.10	-5	6,489	-0.08%
2020/05/12	2	53.80	2	53.50	53.50	0	6,575	0.00%
2020/05/11	11.1	54.25	11	54.53	54.70	0.1	6,782	0.00%
2020/05/08	2	53.20	1.1	53.29	53.30	0.9	6,864	0.01%
2020/05/07	9	52.79	3	52.83	52.20	6	6,934	0.09%
2020/05/05	5	51.84	4	52.70	51.60	1	7,198	0.01%
2020/05/04	0.1	52.30	5	51.62	52.60	-4.9	7,160	-0.07%
2020/04/30	1	53.00	3	52.30	52.80	-2	7,118	-0.03%
2020/04/29	1	51.50	2	50.95	51.00	-1	7,048	-0.01%
2020/04/28	5	50.16	7	50.34	50.00	-2	6,974	-0.03%
2020/04/27	6	50.55	10.4	51.06	50.40	-4.4	6,979	-0.06%
2020/04/24	2	49.55	5	49.66	50.90	-3	6,799	-0.04%
2020/04/23	5	48.31	0	0.00	47.95	5	6,681	0.07%
2020/04/22	2	46.00	3	47.58	48.70	-1	6,628	-0.02%
2020/04/21	4	47.75	0	0.00	47.15	4	6,560	0.06%
2020/04/20	4	47.99	0	0.00	48.00	4	6,501	0.06%
2020/04/17	17	48.49	25	48.17	47.25	-8	6,484	-0.12%
2020/04/16	9	47.10	4	47.64	48.25	5	6,393	0.08%
2020/04/15	9	48.21	6	48.82	47.60	3	6,372	0.05%
2020/04/14	7	47.24	13	45.13	47.45	-6	6,214	-0.10%
2020/04/13	0	0.00	1	43.50	43.15	-1	6,099	-0.02%
2020/04/09	5	43.50	0	0.00	42.95	5	6,191	0.08%
2020/04/08	20	44.17	3	44.00	43.90	17	6,190	0.27%
2020/04/07	7	44.16	2	43.80	44.30	5	6,123	0.08%
2020/04/06	12	42.78	3	42.25	42.20	9	6,030	0.15%
2020/04/01	10	41.54	3	41.18	41.70	7	5,971	0.12%
2020/03/31	7	39.68	8	40.19	40.45	-1	5,882	-0.02%
2020/03/30	17	37.94	6	38.12	38.30	11	5,801	0.19%
2020/03/27	5	37.41	8	37.86	36.75	-3	5,793	-0.05%
2020/03/26	0	0.00	6	35.83	36.50	-6	5,722	-0.10%
2020/03/25	9	36.14	2	36.70	35.60	7	5,689	0.12%
2020/03/24	0	0.00	1	32.40	33.85	-1	5,720	-0.02%
2020/03/23	1	31.20	0	0.00	31.10	1	5,890	0.02%
2020/03/20	1	32.30	4	32.83	33.40	-3	6,019	-0.05%
2020/03/19	0	0.00	1	31.10	31.05	-1	5,957	-0.02%
2020/03/18	1	35.50	0	0.00	34.50	1	5,950	0.02%
2020/03/17	2	36.98	1	36.20	35.20	1	6,035	0.02%
2020/03/16	2	39.50	2	39.20	39.00	0	6,167	0.00%
2020/03/13	4	40.30	10	40.17	42.75	-6	6,130	-0.10%
2020/03/12	6	44.48	1	47.50	44.15	5	6,072	0.08%
2020/03/11	1	49.65	1	50.20	48.95	0	6,103	0.00%
2020/03/10	0	0.00	1	48.70	49.60	-1	6,198	-0.02%
2020/03/09	8	49.65	2	50.50	49.20	6	6,206	0.10%
2020/03/06	0	0.00	2	52.80	52.70	-2	6,156	-0.03%
2020/03/05	1	52.50	0	0.00	52.50	1	6,247	0.02%
2020/03/04	1	52.50	1	52.70	52.70	0	6,363	0.00%
2020/03/03	12	53.12	19	54.44	52.60	-7	6,535	-0.11%
2020/02/27	13	52.05	1	53.00	51.60	12	6,949	0.17%
2020/02/26	13	53.35	1	53.10	52.60	12	6,936	0.17%
2020/02/25	12	54.93	27	55.76	54.30	-15	6,965	-0.22%
2020/02/24	7	55.74	7	55.66	55.80	0	6,912	0.00%
2020/02/21	2	54.40	5	54.66	54.20	-3	6,832	-0.04%
2020/02/20	6	54.20	27	54.20	54.10	-21	7,202	-0.29%
2020/02/19	4	53.90	2	53.40	53.70	2	7,179	0.03%
2020/02/18	6	52.80	2	52.90	52.40	4	7,190	0.06%
2020/02/17	6	53.62	0	0.00	54.20	6	7,103	0.08%
2020/02/14	6	53.00	0	0.00	53.00	6	7,021	0.09%
2020/02/13	10	52.96	1	53.00	53.00	9	7,030	0.13%
2020/02/12	2	52.30	1	52.90	52.70	1	6,933	0.01%
2020/02/11	2	49.50	3	50.17	51.20	-1	6,750	-0.01%
2020/02/10	6	49.28	1	49.95	48.75	5	6,657	0.08%
2020/02/07	3	51.77	6	51.28	50.20	-3	6,601	-0.05%
2020/02/06	0	0.00	30	51.30	51.30	-30	6,432	-0.47%
2020/02/05	1	46.80	0	0.00	46.65	1	6,383	0.02%
2020/02/03	0	0.00	3	44.80	45.75	-3	6,517	-0.05%
2020/01/30	9	46.39	1	45.55	45.55	8	6,898	0.12%
2020/01/20	1	50.30	0	0.00	50.60	1	7,056	0.01%
2020/01/16	2	48.90	0	0.00	48.90	2	7,378	0.03%
2020/01/15	1	49.80	0	0.00	49.95	1	7,489	0.01%
2020/01/14	2	50.20	0	0.00	50.30	2	7,691	0.03%
2020/01/13	3	49.37	0	0.00	49.65	3	7,794	0.04%
2020/01/10	0	0.00	3	48.25	48.20	-3	7,916	-0.04%
2020/01/09	4	48.56	1	48.20	48.00	3	8,283	0.04%
2020/01/07	17	48.07	2	47.90	47.95	15	8,524	0.18%
2020/01/06	1	49.70	0	0.00	49.10	1	8,494	0.01%
2020/01/03	3	50.77	0	0.00	51.00	3	8,427	0.04%
2020/01/02	3	51.43	0	0.00	51.50	3	8,399	0.04%
2019/12/30	3	51.90	0	0.00	51.90	3	8,395	0.04%
2019/12/27	2	52.00	3	52.07	52.40	-1	8,438	-0.01%
2019/12/26	1	51.60	0	0.00	51.50	1	8,452	0.01%
2019/12/25	3	51.53	5	51.76	51.90	-2	8,516	-0.02%
2019/12/24	3	51.77	2	52.50	51.80	1	8,553	0.01%
2019/12/23	2	53.05	13	52.36	52.20	-11	8,517	-0.13%
2019/12/20	7	53.90	0	0.00	53.30	7	8,486	0.08%
2019/12/19	5	53.94	2	54.00	54.10	3	8,595	0.03%
2019/12/18	21	55.79	17	54.88	54.40	4	8,588	0.05%
2019/12/17	3	55.17	46	55.93	56.00	-43	8,552	-0.50%
2019/12/16	3	54.23	0	0.00	53.90	3	8,580	0.03%
2019/12/13	3	54.03	3	54.27	54.40	0	8,806	0.00%
2019/12/12	1	55.50	11	55.22	55.00	-10	9,032	-0.11%
2019/12/11	4	55.43	14	55.03	54.70	-10	9,316	-0.11%
2019/12/09	5	54.42	8	53.74	53.60	-3	9,208	-0.03%
2019/12/06	1	54.50	14	54.88	54.30	-13	9,375	-0.14%
2019/12/05	5	54.00	4	53.58	54.00	1	9,346	0.01%
2019/12/04	4	51.85	3	51.87	52.20	1	9,356	0.01%
2019/12/03	1	51.80	2	51.25	51.80	-1	9,329	-0.01%
2019/12/02	4	51.53	4	51.25	51.40	0	9,286	0.00%
2019/11/29	3	53.13	3	53.30	53.10	0	9,220	0.00%
2019/11/28	1	54.10	3	53.80	53.50	-2	9,071	-0.02%
2019/11/27	7	53.73	48	53.66	54.00	-41	8,916	-0.46%
2019/11/26	10	51.01	6	50.97	50.40	4	8,457	0.05%
2019/11/25	4	49.73	3	49.85	49.70	1	8,368	0.01%
2019/11/22	15	51.08	1	51.20	50.50	14	8,329	0.17%
2019/11/21	1	51.50	1	51.30	52.40	0	8,236	0.00%
2019/11/20	18	51.49	4	51.23	50.90	14	8,143	0.17%
2019/11/19	29	51.05	14	51.59	50.70	15	7,953	0.19%
2019/11/18	4	48.73	17	48.66	49.10	-13	7,476	-0.17%
2019/11/15	5	48.30	4	47.69	48.40	1	7,428	0.01%
2019/11/14	2	47.00	0	0.00	46.80	2	7,373	0.03%
2019/11/12	4	47.03	4	47.33	47.50	0	7,295	0.00%
2019/11/11	0	0.00	2	47.00	46.25	-2	7,237	-0.03%
2019/11/08	14	46.73	0	0.00	46.60	14	7,202	0.19%
2019/11/07	7	47.45	7	47.50	47.50	0	7,151	0.00%
2019/11/06	3	47.70	6	47.79	48.00	-3	7,089	-0.04%
2019/11/05	7	48.46	0	0.00	48.00	7	7,037	0.10%
2019/11/04	2	48.80	6	49.07	48.65	-4	7,028	-0.06%
2019/11/01	6	48.43	3	48.62	48.90	3	6,960	0.04%
2019/10/31	4	47.91	4	47.68	48.25	0	6,930	0.00%
2019/10/30	5	47.86	2	48.00	47.80	3	6,857	0.04%
2019/10/29	2	48.40	8	48.74	48.80	-6	6,787	-0.09%
2019/10/28	3	49.37	10	48.38	48.40	-7	6,693	-0.10%
2019/10/25	6	49.18	15	49.11	49.30	-9	6,506	-0.14%
2019/10/24	5	47.55	2	47.93	47.90	3	6,327	0.05%
2019/10/23	1	47.15	10	47.43	47.30	-9	6,254	-0.14%
2019/10/22	14	47.08	9	47.03	47.10	5	6,156	0.08%
2019/10/21	9	46.02	9	46.03	46.20	0	5,978	0.00%
2019/10/18	2	45.48	32	45.39	45.45	-30	5,877	-0.51%
2019/10/17	3	45.40	6	45.38	45.50	-3	5,737	-0.05%
2019/10/16	34	43.40	22	43.51	44.15	12	5,387	0.22%
2019/10/15	0	0.00	2	41.78	41.85	-2	5,208	-0.04%
2019/10/14	0	0.00	4	41.01	41.20	-4	5,262	-0.08%
2019/10/09	3	39.88	1	40.00	39.85	2	5,209	0.04%
2019/10/08	1	40.40	0	0.00	40.35	1	5,197	0.02%
2019/10/07	2	41.30	0	0.00	41.00	2	5,198	0.04%
2019/10/03	1	41.15	0	0.00	41.15	1	5,142	0.02%
2019/10/02	3	40.95	2	41.35	41.45	1	5,109	0.02%
2019/10/01	7	40.96	3	41.25	41.20	4	5,084	0.08%
2019/09/27	6	42.37	1.4	42.74	41.90	4.7	5,013	0.09%
2019/09/26	1	43.60	1	43.55	43.30	0	4,921	0.00%
2019/09/25	1	43.35	2	43.45	43.20	-1	4,941	-0.02%
2019/09/24	6	43.54	2	43.43	43.00	4	4,951	0.08%
2019/09/23	1	44.45	6	45.03	44.65	-5	4,820	-0.10%
2019/09/20	3	44.72	19	44.50	44.75	-16	4,749	-0.34%
2019/09/19	0	0.00	2	45.28	45.65	-2	4,597	-0.04%
2019/09/18	2	45.50	9	45.86	45.75	-7	4,439	-0.16%
2019/09/17	38	45.34	18	45.32	45.40	20	4,183	0.48%
2019/09/16	13	44.72	105	44.65	45.20	-92	3,920	-2.35%	大賣/
2019/09/12	15	42.50	10	42.20	42.15	5	3,511	0.14%
2019/09/11	21	42.31	24	42.40	42.05	-3	3,488	-0.09%
2019/09/10	53	42.71	38	42.50	41.40	15	3,321	0.45%
2019/09/09	40	42.01	40	41.62	41.70	0	3,118	0.00%
2019/09/06	0	0.00	7	41.17	41.25	-7	3,022	-0.23%
2019/09/05	0	0.00	1	39.85	39.90	-1	2,886	-0.03%
2019/09/03	0	0.00	3	39.93	39.50	-3	2,917	-0.10%
2019/08/30	0	0.00	5	39.23	39.05	-5	2,878	-0.17%
2019/08/28	1	37.85	0	0.00	37.70	1	2,847	0.04%
2019/08/26	0	0.00	5	37.52	37.85	-5	2,821	-0.18%
2019/08/22	2	37.45	0	0.00	37.50	2	2,823	0.07%
2019/08/21	1	37.15	0	0.00	37.20	1	2,807	0.04%
2019/08/20	5	38.00	0	0.00	37.95	5	2,753	0.18%
2019/08/16	2	37.85	2	38.25	38.25	0	2,682	0.00%
2019/08/15	1	37.70	1	37.75	37.70	0	2,679	0.00%
2019/08/14	8	38.63	8	38.50	38.50	0	2,682	0.00%
2019/08/13	1	38.00	0	0.00	38.40	1	2,692	0.04%
2019/08/12	8	38.19	8	38.60	38.60	0	2,728	0.00%
2019/08/08	10	37.46	8	38.00	38.00	2	2,750	0.07%
2019/08/07	6	38.08	6	37.50	37.50	0	2,769	0.00%
2019/08/06	4	37.03	4	37.58	37.60	0	2,791	0.00%
2019/08/05	9	38.33	1	38.65	38.10	8	2,827	0.28%
2019/08/02	2	38.45	0	0.00	39.00	2	2,862	0.07%
2019/08/01	1	39.25	0	0.00	39.35	1	2,902	0.03%
2019/07/31	9	38.67	9	39.57	39.85	0	2,992	0.00%
2019/07/30	11	39.54	15	39.41	39.30	-4	2,961	-0.14%
2019/07/29	0	0.00	4	43.13	42.85	-4	2,792	-0.14%
2019/07/26	5	43.54	1	43.10	43.60	4	2,789	0.14%
2019/07/25	6	43.15	2	43.43	43.45	4	2,815	0.14%
2019/07/24	0	0.00	6	42.62	42.45	-6	2,887	-0.21%
2019/07/23	1	42.00	3	42.28	41.80	-2	2,935	-0.07%
2019/07/22	1	42.20	4	41.93	41.60	-3	3,038	-0.10%
2019/07/19	1	42.05	1	42.15	41.55	0	3,312	0.00%
2019/07/18	1	42.00	0	0.00	41.65	1	3,414	0.03%
2019/07/17	6	42.37	3	42.35	42.35	3	3,486	0.09%
2019/07/16	3	41.80	8	42.40	42.65	-5	3,523	-0.14%
2019/07/12	1	40.60	0	0.00	40.55	1	4,255	0.02%
2019/07/10	4	40.50	0	0.00	40.55	4	4,564	0.09%
2019/07/08	5	40.85	2	40.60	40.70	3	4,568	0.07%
2019/07/05	0	0.00	1	41.25	41.50	-1	4,601	-0.02%
2019/07/04	3	40.90	3	41.40	41.40	0	4,616	0.00%
2019/07/03	5	40.84	1	40.95	40.70	4	4,695	0.09%
2019/07/02	3	40.72	1	41.30	41.15	2	4,833	0.04%
2019/07/01	2	40.50	3	40.55	40.55	-1	4,955	-0.02%
2019/06/28	0	0.00	2	39.75	39.75	-2	4,927	-0.04%
2019/06/27	1	39.55	0	0.00	39.55	1	4,968	0.02%
2019/06/26	6	39.18	1	39.25	39.20	5	5,018	0.10%
2019/06/25	4	39.76	0	0.00	39.60	4	5,012	0.08%
2019/06/24	5	40.05	2	40.20	40.25	3	5,065	0.06%
2019/06/21	6	41.25	0	0.00	40.20	6	5,090	0.12%
2019/06/20	2	40.70	4	41.28	41.30	-2	5,067	-0.04%
2019/06/17	0	0.00	1	41.20	40.80	-1	5,115	-0.02%
2019/06/12	1	40.10	0	0.00	40.10	1	5,137	0.02%
2019/06/11	0	0.00	1	40.85	40.30	-1	5,115	-0.02%
2019/06/05	0	0.00	4	40.20	40.05	-4	5,062	-0.08%
2019/06/04	10	39.75	0	0.00	39.35	10	5,054	0.20%
2019/05/30	2	39.65	2	39.95	39.50	0	5,077	0.00%
2019/05/28	1	38.40	0	0.00	38.40	1	5,091	0.02%
2019/05/24	1	38.75	2	38.95	38.70	-1	5,110	-0.02%
2019/05/23	2	38.30	0	0.00	38.50	2	5,114	0.04%
2019/05/22	2	39.18	0	0.00	39.00	2	5,140	0.04%
2019/05/21	3	38.03	0	0.00	39.40	3	5,193	0.06%
2019/05/20	3	38.33	0	0.00	38.30	3	5,362	0.06%
2019/05/17	2	38.80	1	38.60	38.80	1	5,404	0.02%
2019/05/14	12	39.80	12	39.60	39.80	0	5,360	0.00%
2019/05/13	12	39.74	14	40.00	39.90	-2	5,335	-0.04%
2019/05/10	14	41.01	10	41.35	40.70	4	5,261	0.08%
2019/05/09	4	42.04	15	41.50	41.50	-11	5,200	-0.21%
2019/05/08	3	42.58	0	0.00	42.35	3	5,119	0.06%
2019/05/07	1	44.35	0	0.00	44.10	1	5,002	0.02%
2019/05/06	3	44.28	1	45.05	44.20	2	4,999	0.04%
2019/05/03	6	45.75	0	0.00	45.65	6	5,010	0.12%
2019/05/02	0	0.00	6	45.23	45.35	-6	4,974	-0.12%
2019/04/30	6	44.23	13	44.67	46.60	-7	4,917	-0.14%
2019/04/29	7	45.50	2	45.38	45.20	5	4,760	0.11%
2019/04/26	12	46.57	10	46.69	46.55	2	4,680	0.04%
2019/04/25	20	47.96	6	47.88	46.95	14	4,559	0.31%
2019/04/24	5	50.46	1	50.50	50.60	4	4,262	0.09%
2019/04/23	0	0.00	1	50.00	51.40	-1	4,141	-0.02%
2019/04/22	2	51.80	4	51.45	50.90	-2	4,052	-0.05%
2019/04/19	75	53.93	59	53.47	52.30	16	3,967	0.40%
2019/04/18	24	51.55	22	52.83	52.90	2	3,686	0.05%
2019/04/17	1	50.40	24	50.17	50.60	-23	3,166	-0.73%
2019/04/16	3	45.68	1	45.55	46.00	2	2,877	0.07%
2019/04/12	2	44.65	1	44.60	44.40	1	2,918	0.03%
2019/04/11	5	44.20	6	45.31	44.50	-1	2,942	-0.03%
2019/04/10	1	46.00	0	0.00	45.80	1	2,898	0.03%
2019/04/09	32	46.69	10	46.27	45.75	22	2,871	0.77%
2019/04/08	14	48.99	6	48.93	48.45	8	2,808	0.28%
2019/04/03	5	46.93	21	47.33	47.25	-16	2,703	-0.59%
2019/04/01	8	45.10	4	45.48	44.70	4	2,545	0.16%
2019/03/29	0	0.00	7	44.84	45.10	-7	2,505	-0.28%
2019/03/28	0	0.00	1	44.10	44.10	-1	2,478	-0.04%
2019/03/27	14	44.06	4	44.39	43.50	10	2,508	0.40%
2019/03/26	0	0.00	5	43.81	43.80	-5	2,456	-0.20%
2019/03/25	0	0.00	1	42.60	42.65	-1	2,421	-0.04%
2019/03/22	1	43.50	4	43.54	43.45	-3	2,417	-0.12%
2019/03/21	2	43.38	1	43.05	43.05	1	2,444	0.04%
2019/03/20	8	43.42	6	43.15	43.55	2	2,474	0.08%
2019/03/19	1	42.60	1	42.70	42.65	0	2,650	0.00%
2019/03/18	0.2	42.10	3	41.87	42.00	-2.8	2,716	-0.10%
2019/03/15	2	41.28	0	0.00	41.25	2	2,781	0.07%
2019/03/12	0	0.00	1	41.95	41.60	-1	3,020	-0.03%
2019/03/11	2	41.50	0	0.00	41.30	2	3,118	0.06%
2019/03/08	3	41.10	0	0.00	41.00	3	3,236	0.09%
2019/03/07	0	0.00	20	41.85	41.50	-20	3,309	-0.60%
2019/03/06	4	42.28	3	42.37	42.30	1	3,336	0.03%
2019/03/05	3	42.18	0	0.00	42.20	3	3,354	0.09%
2019/03/04	4	42.36	0	0.00	42.00	4	3,385	0.12%
2019/02/27	2	42.40	0	0.00	42.45	2	3,379	0.06%
2019/02/21	1	42.90	0	0.00	42.95	1	3,499	0.03%
2019/02/20	1	43.10	0	0.00	43.45	1	3,498	0.03%
2019/02/19	1	43.15	3	43.32	43.15	-2	3,520	-0.06%
2019/02/18	0	0.00	9	46.55	46.40	-9	3,369	-0.27%
2019/02/14	1	45.50	4	45.64	45.50	-3	3,305	-0.09%
2019/02/13	0	0.00	2	45.25	45.15	-2	3,264	-0.06%
2019/02/12	0	0.00	1	44.95	44.95	-1	3,258	-0.03%
2019/01/29	0	0.00	1	43.90	44.15	-1	3,244	-0.03%
2019/01/25	2	44.20	1	44.15	44.00	1	3,277	0.03%
2019/01/24	1	44.15	3	43.63	44.20	-2	3,246	-0.06%
2019/01/23	0	0.00	1	41.80	42.25	-1	3,197	-0.03%
2019/01/21	0	0.00	3	42.37	42.50	-3	3,227	-0.09%
2019/01/18	0	0.00	2	42.40	42.10	-2	3,253	-0.06%
2019/01/16	0	0.00	2	42.25	42.00	-2	3,259	-0.06%
2019/01/15	1	42.30	1	42.10	41.80	0	3,269	0.00%
2019/01/11	3	41.30	6	42.50	41.30	-3	3,266	-0.09%
2019/01/10	0	0.00	1	41.95	42.00	-1	3,247	-0.03%
2019/01/07	6	43.35	2	43.40	43.60	4	3,175	0.13%
2019/01/04	0	0.00	12	40.43	40.70	-12	3,153	-0.38%
2019/01/03	2	42.28	0	0.00	41.80	2	3,205	0.06%
2019/01/02	3	43.57	0	0.00	43.30	3	3,194	0.09%
2018/12/28	1	43.45	5	43.55	43.60	-4	3,213	-0.12%
2018/12/27	0	0.00	2	43.25	43.15	-2	3,309	-0.06%
2018/12/26	1	45.30	0	0.00	43.30	1	3,280	0.03%
2018/12/25	11	45.72	0	0.00	45.55	11	3,257	0.34%
2018/12/24	10	45.50	10	46.30	46.45	0	3,351	0.00%
2018/12/22	3	45.15	1	45.00	45.30	2	3,413	0.06%
2018/12/20	0	0.00	6	45.30	43.90	-6	3,499	-0.17%
2018/12/19	1	47.15	0	0.00	45.85	1	3,503	0.03%
2018/12/13	0	0.00	1	47.55	47.90	-1	3,935	-0.03%
2018/12/12	10	51.50	5	49.20	47.55	5	4,138	0.12%
2018/12/10	5	45.65	13	47.07	45.60	-8	3,999	-0.20%
2018/12/07	13	48.59	11	48.45	48.40	2	3,917	0.05%
2018/12/06	7	47.10	3	45.45	47.00	4	3,817	0.10%
2018/12/05	1	47.60	0	0.00	47.70	1	3,731	0.03%
2018/12/04	0	0.00	3	48.02	47.70	-3	3,687	-0.08%
2018/12/03	5	46.91	3	47.53	47.10	2	3,597	0.06%
2018/11/30	1	45.15	0	0.00	45.00	1	3,481	0.03%
2018/11/28	5	42.30	0	0.00	42.55	5	3,356	0.15%
2018/11/27	1	42.50	1	42.15	42.20	0	3,334	0.00%
2018/11/26	2	41.15	0	0.00	41.10	2	3,295	0.06%
2018/11/23	0	0.00	6	41.71	41.00	-6	3,287	-0.18%
2018/11/22	0	0.00	1	42.15	42.00	-1	3,284	-0.03%
2018/11/21	10	44.35	1	43.55	43.60	9	3,266	0.28%
2018/11/20	1	44.80	0	0.00	44.80	1	3,232	0.03%
2018/11/16	2	43.33	5	43.66	44.50	-3	3,103	-0.10%
2018/11/13	4	39.61	0	0.00	40.00	4	3,032	0.13%
2018/11/09	0	0.00	1	40.95	41.05	-1	3,030	-0.03%
2018/11/02	0	0.00	1	41.50	42.80	-1	3,093	-0.03%
2018/11/01	0	0.00	1	41.00	41.05	-1	3,054	-0.03%
2018/10/30	1	39.30	0	0.00	39.00	1	3,033	0.03%
2018/10/29	1	39.00	0	0.00	39.20	1	3,038	0.03%
2018/10/25	1	41.20	0	0.00	40.65	1	3,101	0.03%
2018/10/22	0	0.00	1	44.40	44.45	-1	3,195	-0.03%
2018/10/17	0	0.00	1	44.60	44.60	-1	3,217	-0.03%
2018/10/12	1	43.65	33	42.87	43.50	-32	3,200	-1.00%
2018/10/11	22	43.04	0	0.00	42.60	22	3,196	0.69%
2018/10/09	1	47.30	1	47.65	47.30	0	3,181	0.00%
2018/10/08	1	47.70	0	0.00	48.05	1	3,176	0.03%
2018/10/05	1	48.50	2	49.50	48.35	-1	3,190	-0.03%
2018/10/04	4	52.53	0	0.00	52.20	4	3,106	0.13%
2018/10/03	3	52.60	0.8	52.20	52.20	2.2	3,098	0.07%
2018/10/02	1	53.20	0	0.00	53.20	1	3,079	0.03%
2018/10/01	2	52.85	1	54.50	54.60	1	2,989	0.03%
2018/09/28	0	0.00	4	52.63	52.00	-4	2,940	-0.14%
2018/09/27	4	53.95	0	0.00	53.30	4	2,888	0.14%
2018/09/26	3	53.70	2	53.70	53.70	1	2,826	0.04%
2018/09/25	4	54.85	0	0.00	55.10	4	2,801	0.14%
2018/09/21	2	55.35	1	55.50	55.70	1	2,757	0.04%
2018/09/20	3	58.43	5	57.72	56.10	-2	2,679	-0.07%
2018/09/19	4	56.08	1	55.30	55.70	3	2,379	0.13%
2018/09/18	15	55.15	14	55.63	55.70	1	2,297	0.04%
2018/09/17	1	53.70	0	0.00	53.90	1	2,058	0.05%
2018/09/07	4	48.29	0	0.00	48.00	4	2,031	0.20%
2018/09/06	0	0.00	4	49.85	49.70	-4	2,031	-0.20%
2018/09/05	0	0.00	4	50.03	50.00	-4	2,045	-0.20%
2018/08/28	0	0.00	1	48.20	48.95	-1	2,246	-0.04%
2018/08/27	1	47.25	0	0.00	47.75	1	2,259	0.04%
2018/08/22	0	0.00	5	47.25	47.35	-5	2,458	-0.20%
2018/08/20	5	47.76	0	0.00	47.00	5	2,737	0.18%
2018/08/17	20	49.45	0	0.00	48.90	20	2,698	0.74%
2018/08/16	3	48.97	0	0.00	49.10	3	2,697	0.11%
2018/08/15	3	49.85	0	0.00	49.70	3	2,705	0.11%
2018/08/14	1	49.45	0	0.00	49.70	1	2,748	0.04%
2018/08/13	3	50.60	2	49.90	50.30	1	2,743	0.04%
2018/08/09	0	0.00	2	52.60	52.70	-2	2,701	-0.07%
2018/08/07	0	0.00	3	52.80	52.80	-3	2,732	-0.11%
2018/08/06	1	52.50	0	0.00	52.30	1	2,746	0.04%
2018/08/03	2	52.45	0	0.00	52.50	2	2,807	0.07%
2018/08/01	1	54.70	0	0.00	54.40	1	2,745	0.04%
2018/07/31	1	54.90	0	0.00	55.00	1	2,811	0.04%
2018/07/30	1	56.50	3	56.97	56.30	-2	2,768	-0.07%
2018/07/27	2	56.00	0	0.00	56.00	2	2,683	0.07%
2018/07/25	3	55.20	1	55.40	54.30	2	2,642	0.08%
2018/07/24	0	0.00	1	54.50	54.80	-1	2,612	-0.04%
2018/07/19	0	0.00	1	54.20	54.20	-1	2,633	-0.04%
2018/07/18	0	0.00	1	53.90	54.70	-1	2,645	-0.04%
2018/07/16	1	53.30	0	0.00	53.20	1	2,555	0.04%
2018/07/13	1	53.30	0	0.00	53.80	1	2,548	0.04%
2018/07/04	0	0.00	3	50.50	50.50	-3	2,501	-0.12%
2018/06/29	0	0.00	1	52.50	52.30	-1	2,478	-0.04%
2018/06/28	1	52.00	0	0.00	51.70	1	2,498	0.04%
2018/06/27	3	52.07	0	0.00	51.80	3	2,501	0.12%
2018/06/26	2	52.40	2	52.30	53.30	0	2,492	0.00%
2018/06/25	1	53.30	0	0.00	53.00	1	2,486	0.04%
2018/06/22	2	55.50	1	56.00	55.30	1	2,467	0.04%
2018/06/21	3	57.03	2	57.90	56.50	1	2,467	0.04%
2018/06/15	5	55.26	0	0.00	55.00	5	2,431	0.21%
2018/06/14	0	0.00	1	55.70	55.60	-1	2,422	-0.04%
2018/06/13	2	56.10	4	56.00	55.70	-2	2,473	-0.08%
2018/06/12	5	57.32	0	0.00	56.40	5	2,522	0.20%
2018/06/11	2	57.70	0	0.00	57.70	2	2,603	0.08%
2018/06/08	11	57.99	0	0.00	57.80	11	2,846	0.39%
2018/06/07	0	0.00	4	59.80	59.00	-4	2,888	-0.14%
2018/06/05	0	0.00	2	60.00	58.70	-2	3,322	-0.06%
2018/06/01	2	57.10	3	58.13	59.00	-1	3,255	-0.03%
2018/05/31	12	57.98	1	58.50	57.50	11	3,234	0.34%
2018/05/30	7	59.83	0	0.00	58.50	7	3,228	0.22%
2018/05/29	4	59.30	0	0.00	59.60	4	3,124	0.13%
2018/05/28	5	60.08	16	60.34	60.00	-11	3,067	-0.36%
2018/05/22	1	57.30	0	0.00	56.60	1	2,916	0.03%
2018/05/18	0	0.00	1	54.20	54.20	-1	2,853	-0.04%
2018/05/17	1	53.80	0	0.00	53.90	1	2,874	0.03%
2018/05/16	2	55.45	3	55.10	54.80	-1	2,876	-0.03%
2018/05/15	12	55.98	3	55.67	55.50	9	2,902	0.31%
2018/05/11	1	56.30	1	56.10	55.70	0	2,958	0.00%
2018/05/09	1	55.40	1	54.20	54.10	0	2,922	0.00%
2018/05/08	0	0.00	3	53.17	55.30	-3	2,959	-0.10%
2018/05/03	1	50.40	0	0.00	50.40	1	3,005	0.03%
2018/04/30	3	49.20	0	0.00	49.10	3	3,059	0.10%
2018/04/26	1	49.30	0	0.00	49.00	1	3,070	0.03%
2018/04/24	7	50.84	0	0.00	50.10	7	3,060	0.23%
2018/04/23	1	52.80	2	53.15	52.60	-1	3,080	-0.03%
2018/04/20	0	0.00	3	54.40	54.10	-3	3,108	-0.10%
2018/04/19	1	54.40	0	0.00	54.30	1	3,135	0.03%
2018/04/17	2	52.10	0	0.00	52.10	2	3,175	0.06%
2018/04/16	1	52.40	0	0.00	52.20	1	3,275	0.03%
2018/04/13	2	53.80	0	0.00	53.10	2	3,345	0.06%
2018/04/10	2	54.20	0	0.00	54.00	2	3,455	0.06%
2018/04/09	0	0.00	1	55.40	55.00	-1	3,452	-0.03%
2018/03/28	0	0.00	2	56.15	56.00	-2	3,722	-0.05%
2018/03/26	4	54.40	0	0.00	54.30	4	3,724	0.11%
2018/03/23	0	0.00	2	54.40	54.10	-2	3,765	-0.05%
2018/03/22	2	56.00	0	0.00	55.40	2	3,776	0.05%
2018/03/20	2	56.50	4.1	56.48	56.40	-2.1	3,774	-0.06%
2018/03/19	0	0.00	1	57.00	57.30	-1	3,837	-0.03%
2018/03/16	2	56.35	3	56.70	56.10	-1	3,883	-0.03%
2018/03/15	4	57.15	4	56.43	57.70	0	3,907	0.00%
2018/03/14	9.1	57.09	15	57.06	57.10	-5.9	3,863	-0.15%
2018/03/13	15	54.98	2	54.80	54.30	13	3,681	0.35%
2018/03/12	6	55.35	2	55.90	54.80	4	3,709	0.11%
2018/03/09	0	0.00	5	54.18	55.00	-5	3,552	-0.14%
2018/03/01	0	0.00	2	50.85	51.70	-2	3,840	-0.05%
2018/02/26	2	51.20	0	0.00	50.90	2	3,916	0.05%
2018/02/23	1	51.30	10	50.50	51.30	-9	3,969	-0.23%
2018/02/12	10	46.90	0	0.00	46.90	10	4,002	0.25%
2018/02/09	0	0.00	3	46.98	46.65	-3	4,011	-0.07%
2018/02/07	0	0.00	7	47.68	48.60	-7	4,031	-0.17%
2018/02/06	8	46.15	2	46.40	46.05	6	4,040	0.15%
2018/02/02	1	49.85	0	0.00	49.85	1	3,972	0.03%
2018/01/31	1	50.50	0	0.00	50.40	1	3,969	0.03%
2018/01/30	4	49.36	3	52.00	52.40	1	3,977	0.03%
2018/01/26	3	53.03	1	53.40	52.90	2	3,898	0.05%
2018/01/25	2	53.70	0	0.00	53.00	2	3,926	0.05%
2018/01/24	0	0.00	2	53.75	53.50	-2	3,999	-0.05%
2018/01/19	0	0.00	7	52.20	52.10	-7	4,146	-0.17%
2018/01/18	0	0.00	2	52.60	52.60	-2	4,144	-0.05%
2018/01/15	0	0.00	1	50.70	51.30	-1	4,079	-0.02%
2018/01/12	0	0.00	1	51.20	50.90	-1	4,089	-0.02%
2018/01/11	0	0.00	8	49.80	49.80	-8	4,086	-0.20%
2018/01/10	4	50.53	2	50.60	50.60	2	4,192	0.05%
2018/01/09	2	52.50	2	53.10	51.70	0	4,129	0.00%
2018/01/08	1	54.10	0	0.00	54.00	1	4,071	0.02%
2018/01/05	0	0.00	1	55.80	55.50	-1	4,063	-0.02%
2018/01/04	1	55.10	0	0.00	56.40	1	4,033	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-永康券商分點個股進出
中國信託-永康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-永康 券商分點個股進出 中國信託-永康 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-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析