景碩 (3189)-大昌-新店券商分點個股進出

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: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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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	4	95.40	1	95.60	96.10	3	2,699	0.11%
2024/05/27	11.1	94.57	2	95.05	94.60	9.1	2,698	0.34%
2024/05/24	10	94.70	0	0.00	94.40	10	2,739	0.37%
2024/05/23	11	95.22	0	0.00	94.40	11	2,749	0.40%
2024/05/22	3	94.23	1	94.00	94.80	2	2,767	0.07%
2024/05/21	1	94.90	0	0.00	94.00	1	2,767	0.04%
2024/05/20	1	94.90	1	95.10	95.40	0	2,775	0.00%
2024/05/17	1	94.40	1	95.90	95.50	0	2,788	0.00%
2024/05/16	2	96.35	0	0.00	94.50	2	2,839	0.07%
2024/05/14	0	0.00	3	95.50	95.80	-3	2,858	-0.10%
2024/05/13	1.6	94.34	2	95.15	95.80	-0.5	2,866	-0.02%
2024/05/10	1	94.00	1	94.20	94.20	0	2,892	0.00%
2024/05/08	0	0.00	1	95.40	95.50	-1	2,934	-0.03%
2024/05/06	2	94.50	0	0.00	94.80	2	3,233	0.06%
2024/05/03	0	0.00	3	96.23	95.40	-3	3,252	-0.09%
2024/04/30	2.6	95.63	0.1	94.50	95.30	2.6	3,273	0.08%
2024/04/29	0	0.00	2.2	97.63	97.90	-2.2	3,272	-0.07%
2024/04/26	2	96.55	1	97.10	97.00	1	3,299	0.03%
2024/04/25	1	97.30	0	0.00	96.80	1	3,312	0.03%
2024/04/24	22	98.05	23	97.23	97.10	-1	3,321	-0.03%
2024/04/23	10.2	95.11	10	95.40	95.30	0.2	3,317	0.01%
2024/04/22	1	94.20	0	95.20	94.50	1	3,319	0.03%
2024/04/19	1	95.90	1	94.50	94.00	0	3,302	0.00%
2024/04/18	1	96.20	0	0.00	95.80	1	3,262	0.03%
2024/04/16	5	96.06	1	96.30	96.00	4	3,277	0.12%
2024/04/15	0.3	97.60	1	97.40	97.20	-0.7	3,263	-0.02%
2024/04/12	3.2	98.70	1	100.00	97.80	2.2	3,248	0.07%
2024/04/11	1	101.00	1	101.00	101.00	0	3,219	0.00%
2024/04/10	3	100.33	0	0.00	99.70	3	3,225	0.09%
2024/04/09	0	0.00	1	101.50	101.00	-1	3,217	-0.03%
2024/04/08	5	100.04	1	101.00	101.00	4	3,226	0.12%
2024/04/03	3	102.33	3.2	102.53	102.00	-0.2	3,206	-0.01%
2024/04/02	1	103.00	6	102.92	103.00	-5	3,189	-0.16%
2024/04/01	5	101.40	9	101.42	101.50	-4	3,171	-0.13%
2024/03/29	2	98.75	1	99.70	98.70	1	3,152	0.03%
2024/03/28	2.2	99.24	1	99.60	98.90	1.2	3,145	0.04%
2024/03/27	3	98.83	0	0.00	99.40	3	3,142	0.10%
2024/03/26	1	100.00	2	100.10	99.70	-1	3,197	-0.03%
2024/03/25	2	101.00	0	0.00	101.00	2	3,265	0.06%
2024/03/22	0	0.00	0.2	102.00	101.50	-0.2	3,343	-0.01%
2024/03/21	1	101.00	4	102.13	101.50	-3	3,434	-0.09%
2024/03/20	6	102.25	15	102.30	103.00	-9	3,478	-0.26%
2024/03/19	1	99.20	1.2	99.43	99.30	-0.2	3,381	-0.01%
2024/03/18	1	98.50	13.2	97.34	98.00	-12.2	3,289	-0.37%
2024/03/15	2.2	93.89	0	0.00	92.10	2.2	3,205	0.07%
2024/03/14	0.2	95.20	0	0.00	94.40	0.2	3,154	0.01%
2024/03/13	5	95.40	0	0.00	94.80	5	3,147	0.16%
2024/03/12	2	96.85	2	98.85	96.70	0	3,150	0.00%
2024/03/11	3	98.50	6.2	98.47	98.20	-3.2	3,156	-0.10%
2024/03/08	12	97.13	17	96.80	97.00	-5	3,218	-0.16%
2024/03/07	1.2	95.23	1	93.90	93.80	0.2	3,206	0.01%
2024/03/06	2	95.30	1	95.10	95.10	1	3,222	0.03%
2024/03/05	2	96.35	2	96.70	96.20	0	3,234	0.00%
2024/03/04	3	97.00	1	96.80	96.80	2	3,272	0.06%
2024/03/01	42	96.80	6	97.92	96.90	36	3,278	1.10%
2024/02/29	3	97.07	6	97.20	96.70	-3	3,317	-0.09%
2024/02/27	11.2	96.85	1	97.80	96.20	10.2	3,302	0.31%
2024/02/26	2	99.65	0	0.00	99.20	2	3,266	0.06%
2024/02/23	4	100.20	30	101.17	98.80	-26	3,289	-0.79%
2024/02/22	0	0.00	1	102.50	100.50	-1	3,360	-0.03%
2024/02/21	1	101.50	1	102.50	101.50	0	3,360	0.00%
2024/02/20	12	102.67	0	0.00	102.00	12	3,383	0.35%
2024/02/19	1	104.00	9	104.89	104.00	-8	3,367	-0.24%
2024/02/16	1	102.50	2	102.25	102.00	-1	3,341	-0.03%
2024/02/15	2	101.50	1	101.00	101.00	1	3,344	0.03%
2024/02/05	3	101.33	1	101.00	101.00	2	3,353	0.06%
2024/02/02	0	0.00	17	102.24	102.50	-17	3,370	-0.50%
2024/02/01	19	100.29	2	99.75	100.50	17	3,348	0.51%
2024/01/31	7	101.57	6.2	102.01	100.50	0.8	3,349	0.03%
2024/01/30	11	103.95	35.2	105.75	103.50	-24.2	3,341	-0.72%
2024/01/29	5	101.90	11	102.00	101.50	-6	3,102	-0.19%
2024/01/26	14	99.91	0	0.00	100.00	14	3,122	0.45%
2024/01/25	12	101.25	1	101.00	101.00	11	3,144	0.35%
2024/01/24	2	101.50	7	100.93	100.50	-5	3,168	-0.16%
2024/01/23	23	101.46	16	101.84	101.50	7	3,285	0.21%
2024/01/22	4	99.70	8	99.95	100.00	-4	3,233	-0.12%
2024/01/19	1	97.60	2	97.45	98.40	-1	3,225	-0.03%
2024/01/18	0	0.00	0.5	95.70	95.70	-0.5	3,263	-0.02%
2024/01/17	11	97.68	2	96.05	96.00	9	3,291	0.27%
2024/01/16	2	96.35	2	97.20	97.90	0	3,285	0.00%
2024/01/10	1	98.00	0	0.00	96.40	1	3,311	0.03%
2024/01/09	1	99.40	2	99.40	98.60	-1	3,279	-0.03%
2024/01/08	0	0.00	1	98.60	97.80	-1	3,279	-0.03%
2024/01/05	4	97.50	4	98.20	97.10	0	3,300	0.00%
2024/01/04	1	97.10	0	0.00	97.70	1	3,316	0.03%
2024/01/03	1	97.80	1	98.80	97.80	0	3,327	0.00%
2024/01/02	1	99.50	0	0.00	98.20	1	3,316	0.03%
2023/12/29	8	99.00	12	99.10	99.70	-4	3,300	-0.12%
2023/12/28	0.3	99.55	2	99.25	99.50	-1.7	3,302	-0.05%
2023/12/27	17	99.84	0	0.00	99.60	17	3,320	0.51%
2023/12/26	4	100.00	1	100.50	100.50	3	3,327	0.09%
2023/12/25	10	100.00	0	0.00	100.00	10	3,355	0.30%
2023/12/22	1	99.70	2	99.45	99.10	-1	3,356	-0.03%
2023/12/21	2	99.45	4	99.85	99.60	-2	3,369	-0.06%
2023/12/20	0	0.00	1	98.60	98.70	-1	3,275	-0.03%
2023/12/19	2	97.25	1	96.60	98.30	1	3,213	0.03%
2023/12/18	8.2	98.47	0	0.00	97.70	8.2	3,130	0.26%
2023/12/15	13	102.38	12	101.46	101.50	1	3,048	0.03%
2023/12/14	0	0.00	3	102.83	102.00	-3	2,953	-0.10%
2023/12/13	3	102.50	1	103.50	102.00	2	2,959	0.07%
2023/12/12	1	103.00	1	104.50	103.50	0	3,017	0.00%
2023/12/11	1	103.00	3	103.67	103.00	-2	3,041	-0.07%
2023/12/08	13	102.58	12	103.08	102.50	1	3,048	0.03%
2023/12/07	19	103.05	14	102.57	101.50	5	3,059	0.16%
2023/12/06	7	102.71	1.1	102.60	101.50	5.9	3,040	0.19%
2023/12/05	6	102.25	9	103.56	104.50	-3	2,998	-0.10%
2023/12/04	3	100.13	11	101.50	102.50	-8	2,940	-0.27%
2023/12/01	0	0.00	3	100.17	100.50	-3	2,932	-0.10%
2023/11/30	2	98.40	1	98.80	98.90	1	2,907	0.03%
2023/11/29	1	98.50	0	0.00	99.30	1	2,894	0.03%
2023/11/28	2	96.90	3.3	97.72	98.00	-1.3	2,858	-0.05%
2023/11/27	6	98.25	0	0.00	96.40	6	2,838	0.21%
2023/11/24	1	97.50	1	97.40	97.70	0	2,792	0.00%
2023/11/23	0	0.00	2	97.25	96.90	-2	2,815	-0.07%
2023/11/22	4	96.80	0	0.00	96.80	4	2,807	0.14%
2023/11/21	3	98.50	9	99.10	98.40	-6	2,789	-0.22%
2023/11/20	0	0.00	3	96.93	97.20	-3	2,716	-0.11%
2023/11/17	6	97.03	3.3	96.62	96.50	2.7	2,715	0.10%
2023/11/16	0	0.00	2.4	96.75	96.80	-2.4	2,681	-0.09%
2023/11/15	5	96.00	1	96.20	96.20	4	2,676	0.15%
2023/11/14	0	0.00	6	94.87	94.90	-6	2,653	-0.23%
2023/11/13	6.5	95.56	1	95.50	95.60	5.5	2,651	0.21%
2023/11/10	3.4	93.07	1	92.80	92.90	2.4	2,632	0.09%
2023/11/09	3.4	94.58	3	94.67	94.60	0.4	2,604	0.02%
2023/11/08	4	95.83	1	95.30	95.40	3	2,662	0.11%
2023/11/07	12.1	96.06	4	95.93	95.50	8.1	2,646	0.31%
2023/11/06	10	97.76	0.1	97.50	97.80	9.9	2,627	0.38%
2023/11/03	2	98.00	2.2	97.59	98.70	-0.2	2,610	-0.01%
2023/11/02	1.1	96.57	1.2	96.66	96.50	-0.1	2,579	-0.01%
2023/11/01	2	96.00	6	96.33	96.00	-4	2,564	-0.16%
2023/10/31	11.1	95.22	3	95.87	94.80	8.1	2,548	0.32%
2023/10/30	8.2	94.60	1	94.30	94.20	7.2	2,556	0.28%
2023/10/27	21	96.26	22.4	95.53	95.10	-1.4	2,675	-0.05%
2023/10/26	6.6	95.34	3	95.50	96.20	3.6	2,731	0.13%
2023/10/25	2.2	99.13	2	100.50	97.70	0.2	2,717	0.01%
2023/10/24	6	100.33	0	0.00	99.90	6	2,780	0.22%
2023/10/23	1	101.50	1	102.00	101.00	0	2,819	0.00%
2023/10/20	2	101.00	1	101.00	101.00	1	2,879	0.03%
2023/10/19	2	102.00	1	102.00	101.50	1	2,931	0.03%
2023/10/18	6	101.50	3	102.00	101.50	3	3,003	0.10%
2023/10/17	2	102.50	2	102.75	102.00	0	3,050	0.00%
2023/10/16	3	100.67	2	101.50	101.50	1	3,354	0.03%
2023/10/13	6	103.58	1	102.50	103.00	5	3,733	0.13%
2023/10/12	1	104.50	0	0.00	105.50	1	3,766	0.03%
2023/10/11	2	105.50	1	105.00	105.00	1	3,821	0.03%
2023/10/06	1	108.50	1	107.50	107.50	0	3,975	0.00%
2023/10/04	1	106.08	1	107.00	107.00	0	4,141	0.00%
2023/10/03	2	108.00	2	107.25	106.50	0	4,150	0.00%
2023/10/02	4	108.75	4	108.75	108.00	0	4,173	0.00%
2023/09/28	2	106.75	6	107.75	108.50	-4	4,182	-0.10%
2023/09/27	3	105.17	1	105.00	105.00	2	4,198	0.05%
2023/09/26	4	106.50	0	0.00	105.50	4	4,207	0.10%
2023/09/25	1	109.50	2	110.50	109.50	-1	4,208	-0.02%
2023/09/22	7	108.64	5	109.30	109.50	2	4,227	0.05%
2023/09/21	1	109.50	3	109.83	110.50	-2	4,203	-0.05%
2023/09/20	2	110.25	1	112.00	110.50	1	4,210	0.02%
2023/09/19	1	112.50	2	113.25	113.00	-1	4,184	-0.02%
2023/09/18	4	113.50	7	113.71	113.50	-3	4,212	-0.07%
2023/09/15	13	112.77	18.2	112.89	113.50	-5.2	4,225	-0.12%
2023/09/14	3	111.50	0.1	112.50	111.50	2.9	4,173	0.07%
2023/09/13	1	110.00	3	110.00	110.00	-2	4,150	-0.05%
2023/09/12	4	109.25	4	109.75	109.50	0	4,155	0.00%
2023/09/11	1	108.00	0	0.00	108.50	1	4,186	0.02%
2023/09/08	5	107.80	6	109.00	108.50	-1	4,233	-0.02%
2023/09/07	5	108.60	7	110.00	108.50	-2	4,262	-0.05%
2023/09/06	9	109.39	7.2	109.72	110.00	1.8	4,251	0.04%
2023/09/05	0	0.00	3	109.00	109.00	-3	4,240	-0.07%
2023/09/04	2	107.50	14	107.61	108.50	-12	4,288	-0.28%
2023/09/01	0	0.00	3	106.83	107.00	-3	4,337	-0.07%
2023/08/31	1	106.00	4	106.25	106.00	-3	4,360	-0.07%
2023/08/30	6	106.08	3	105.67	105.50	3	4,449	0.07%
2023/08/29	2.1	105.74	23	105.78	106.00	-20.9	4,587	-0.46%
2023/08/28	4	102.00	3	102.67	102.50	1	4,584	0.02%
2023/08/25	1	103.00	7	102.50	101.50	-6	4,632	-0.13%
2023/08/24	4	104.38	6.2	105.13	105.00	-2.2	4,670	-0.05%
2023/08/23	3	102.00	2	102.75	103.00	1	4,823	0.02%
2023/08/22	2	102.75	4	102.63	102.50	-2	4,965	-0.04%
2023/08/21	3	102.67	3	102.00	102.00	0	5,160	0.00%
2023/08/18	9	102.94	2	103.25	103.00	7	5,180	0.14%
2023/08/17	1	101.00	1	102.00	103.00	0	5,219	0.00%
2023/08/16	2	101.25	6	102.25	102.50	-4	5,227	-0.08%
2023/08/15	4	102.00	0	0.00	101.50	4	5,251	0.08%
2023/08/14	4.2	100.88	1	100.50	101.00	3.2	5,294	0.06%
2023/08/11	1	104.50	0	0.00	105.50	1	5,265	0.02%
2023/08/10	1	105.50	1	105.00	104.50	0	5,294	0.00%
2023/08/09	0	0.00	3	107.50	107.00	-3	5,297	-0.06%
2023/08/07	11	108.23	0	0.00	107.50	11	5,304	0.21%
2023/08/04	8	107.94	4	107.88	108.50	4	5,292	0.08%
2023/08/02	7	109.07	9	109.56	108.50	-2	5,317	-0.04%
2023/08/01	1	107.00	12	109.00	107.00	-11	5,279	-0.21%
2023/07/31	16	104.53	5	105.20	103.50	11	5,192	0.21%
2023/07/28	10	106.45	0	0.00	106.50	10	5,139	0.19%
2023/07/27	13.5	106.28	5	107.10	106.50	8.5	5,160	0.16%
2023/07/26	4	110.50	2	109.75	109.00	2	5,209	0.04%
2023/07/25	23	112.46	3	110.83	110.00	20	5,305	0.38%
2023/07/24	10.2	111.74	3	111.17	110.50	7.2	5,305	0.14%
2023/07/21	17.3	110.19	13	110.19	110.00	4.3	5,361	0.08%
2023/07/20	10	113.20	6	114.75	112.50	4	5,399	0.07%
2023/07/19	38	115.92	14.2	116.36	113.50	23.8	5,363	0.44%
2023/07/18	25	117.50	47.9	118.40	120.50	-22.9	5,106	-0.45%
2023/07/17	22.2	113.14	10	113.10	113.50	12.2	4,771	0.26%
2023/07/14	21	111.98	14	111.93	111.50	7	4,833	0.14%
2023/07/13	9.1	111.01	6.3	111.33	110.00	2.8	4,768	0.06%
2023/07/12	13	112.62	1	113.00	113.50	12	4,617	0.26%
2023/07/11	1	116.00	0	0.00	115.50	1	4,515	0.02%
2023/07/07	16.3	114.63	0	0.00	115.50	16.3	4,487	0.36%
2023/07/05	0	0.00	2	117.75	117.00	-2	4,484	-0.04%
2023/07/04	0	0.00	1	117.00	117.00	-1	4,497	-0.02%
2023/07/03	13	117.92	0	0.00	117.00	13	4,518	0.29%
2023/06/30	1	116.50	3	116.67	116.50	-2	4,545	-0.04%
2023/06/28	0.5	113.50	1	115.00	112.00	-0.5	4,609	-0.01%
2023/06/27	4	114.50	0	0.00	113.50	4	4,635	0.09%
2023/06/26	2	115.25	17	116.06	116.50	-15	4,656	-0.32%
2023/06/21	4	115.25	2	115.50	115.50	2	4,835	0.04%
2023/06/20	2	116.25	7	115.71	116.50	-5	4,878	-0.10%
2023/06/19	1	115.00	1	116.50	114.50	0	5,026	0.00%
2023/06/16	2	115.00	1.2	115.08	115.00	0.8	5,101	0.02%
2023/06/15	4	117.25	0	0.00	116.50	4	5,109	0.08%
2023/06/14	0	0.00	7	116.50	117.00	-7	5,097	-0.14%
2023/06/13	3	114.50	3	114.83	115.00	0	5,123	0.00%
2023/06/12	0	0.00	0.1	113.50	113.50	-0.1	5,181	0.00%
2023/06/09	20.3	111.28	6	111.50	112.00	14.3	5,216	0.27%
2023/06/08	7	112.79	8	111.25	111.50	-1	5,251	-0.02%
2023/06/07	21	116.36	1.2	115.00	116.00	19.8	5,260	0.38%
2023/06/06	4	117.63	3	118.00	117.50	1	5,269	0.02%
2023/06/05	1	119.00	7.3	119.01	119.00	-6.3	5,305	-0.12%
2023/06/02	2	118.75	13.4	118.91	118.00	-11.4	5,298	-0.22%
2023/05/31	10.3	116.31	2.1	116.95	116.50	8.2	5,425	0.15%
2023/05/30	7	115.79	5	116.30	115.50	2	5,456	0.04%
2023/05/29	13	116.62	10.2	118.21	116.00	2.8	5,453	0.05%
2023/05/26	1	114.00	29	115.81	115.50	-28	5,331	-0.53%
2023/05/25	11	113.86	25	114.10	112.00	-14	5,240	-0.27%
2023/05/24	3	110.83	1	110.50	111.00	2	5,096	0.04%
2023/05/23	2	112.50	12	113.42	112.50	-10	5,155	-0.19%
2023/05/22	1.2	109.67	1	110.00	111.00	0.2	5,175	0.00%
2023/05/19	2	110.50	6	111.00	110.50	-4	5,241	-0.08%
2023/05/18	0	111.00	3	111.33	112.00	-3	5,344	-0.06%
2023/05/17	1	109.50	1	109.00	109.50	0	5,421	0.00%
2023/05/16	0	0.00	11	108.55	108.00	-11	5,506	-0.20%
2023/05/15	17	107.24	2	107.00	106.50	15	5,544	0.27%
2023/05/12	1	109.00	0	0.00	109.00	1	5,573	0.02%
2023/05/10	0	0.00	1	110.00	110.00	-1	5,636	-0.02%
2023/05/09	2	111.75	8	111.31	111.00	-6	5,678	-0.11%
2023/05/08	10.1	111.10	21	111.76	111.00	-10.9	5,818	-0.19%
2023/05/05	1	107.00	13	109.19	109.50	-12	5,843	-0.21%
2023/05/04	2	106.25	2	107.75	108.00	0	5,960	0.00%
2023/05/03	9	107.50	3	107.50	107.00	6	6,126	0.10%
2023/05/02	17	108.06	11.2	109.62	106.50	5.9	6,160	0.09%
2023/04/28	6.1	111.07	12	111.54	110.50	-5.9	6,142	-0.10%
2023/04/27	6	107.75	2	107.75	107.50	4	6,023	0.07%
2023/04/26	0	0.00	226	108.97	109.50	-226	6,040	-3.74%	大賣/鉅額交易
2023/04/25	9	106.33	8	105.50	104.50	1	6,022	0.02%
2023/04/24	5.1	107.51	2	108.00	108.50	3.1	5,935	0.05%
2023/04/21	2	107.75	11	108.80	107.50	-9	5,962	-0.15%
2023/04/20	9	108.39	1	109.50	107.50	8	5,966	0.13%
2023/04/19	14	109.46	0	0.00	108.50	14	6,045	0.23%
2023/04/18	5	113.50	13	113.96	112.50	-8	6,016	-0.13%
2023/04/17	11.2	113.41	2	113.00	113.50	9.2	6,085	0.15%
2023/04/14	13	113.96	47	114.50	113.50	-34	6,137	-0.55%
2023/04/13	4	113.75	1.1	113.59	113.50	2.9	6,169	0.05%
2023/04/12	1.1	115.02	3	114.50	115.00	-2	6,195	-0.03%
2023/04/11	0	0.00	4	115.13	115.50	-4	6,252	-0.06%
2023/04/10	5.1	113.70	1	114.00	114.00	4.1	6,268	0.06%
2023/04/07	8	114.31	1	114.00	114.00	7	6,313	0.11%
2023/04/06	5	115.10	20	115.40	116.00	-15	6,292	-0.24%
2023/03/31	5.1	116.11	9	117.00	116.00	-3.9	6,397	-0.06%
2023/03/30	18	116.17	21	116.81	116.00	-3	6,554	-0.05%
2023/03/29	3	114.17	4	114.00	114.00	-1	6,798	-0.01%
2023/03/28	1	114.00	9	113.44	113.00	-8	7,272	-0.11%
2023/03/27	14.1	115.82	4.4	116.02	115.50	9.7	7,392	0.13%
2023/03/24	36	118.31	23.5	119.04	117.00	12.5	7,644	0.16%
2023/03/23	10	117.95	30.1	118.47	119.00	-20.1	7,473	-0.27%
2023/03/22	15.7	117.87	12	118.38	117.50	3.7	7,466	0.05%
2023/03/21	9	117.00	11.1	117.36	117.00	-2.1	7,428	-0.03%
2023/03/20	18.1	116.36	4	116.13	116.00	14.1	7,431	0.19%
2023/03/17	2	115.50	2	115.50	116.00	0	7,633	0.00%
2023/03/16	10	114.75	2	115.00	113.50	8	7,892	0.10%
2023/03/15	2	114.50	10	115.20	115.00	-8	8,401	-0.10%
2023/03/14	2	113.00	5	113.40	113.50	-3	8,566	-0.04%
2023/03/13	12	112.88	10	113.20	114.00	2	8,944	0.02%
2023/03/10	8	114.13	2	113.00	113.00	6	9,091	0.07%
2023/03/09	12	116.17	3	116.00	115.50	9	9,511	0.09%
2023/03/08	1	116.00	4	116.88	116.50	-3	9,555	-0.03%
2023/03/07	23	115.67	14.3	115.54	115.50	8.8	9,625	0.09%
2023/03/06	3	117.50	20.3	118.25	118.00	-17.3	9,665	-0.18%
2023/03/03	28	115.38	32	115.94	116.50	-4	9,774	-0.04%
2023/03/02	28	112.89	19	112.66	113.00	9	9,703	0.09%
2023/03/01	0	0.00	9	110.94	111.50	-9	9,719	-0.09%
2023/02/24	4	109.00	0	0.00	108.50	4	9,782	0.04%
2023/02/23	5	109.00	1	109.50	110.50	4	9,857	0.04%
2023/02/22	5	108.90	1	109.00	108.50	4	10,099	0.04%
2023/02/21	13	110.92	6	111.33	111.00	7	10,281	0.07%
2023/02/20	7	109.21	1	110.00	109.00	6	10,426	0.06%
2023/02/17	5	109.60	11	109.95	110.00	-6	10,640	-0.06%
2023/02/16	5.3	111.03	4	111.63	111.50	1.3	10,961	0.01%
2023/02/15	27	110.61	14	108.86	111.50	13	11,501	0.11%
2023/02/14	26	108.40	34	107.72	109.00	-8	11,654	-0.07%
2023/02/13	5.1	105.91	2	106.25	105.00	3.1	12,340	0.02%
2023/02/10	5	107.80	5	107.60	107.00	0	12,731	0.00%
2023/02/09	3.1	109.51	2	110.00	109.00	1.1	12,945	0.01%
2023/02/08	33.1	110.42	0	0.00	110.00	33.1	13,163	0.25%
2023/02/07	1	108.50	4	109.13	109.50	-3	13,350	-0.02%
2023/02/06	8.1	108.44	65.5	108.97	108.50	-57.5	13,602	-0.42%
2023/02/03	8	115.75	2	116.00	115.00	6	13,644	0.04%
2023/02/02	30.1	118.42	11	118.64	119.00	19.1	13,761	0.14%
2023/02/01	7.5	116.40	12.1	115.88	117.00	-4.6	13,847	-0.03%
2023/01/31	4	111.38	7	111.71	112.50	-3	13,907	-0.02%
2023/01/30	6	111.33	12	111.17	111.50	-6	14,327	-0.04%
2023/01/17	3	107.50	3	108.00	108.00	0	14,615	0.00%
2023/01/16	3	107.67	11	107.64	108.50	-8	15,173	-0.05%
2023/01/13	4	106.88	4	107.25	105.50	0	15,301	0.00%
2023/01/12	2	107.75	2	106.50	106.00	0	15,474	0.00%
2023/01/11	1	107.00	2	108.00	107.00	-1	15,764	-0.01%
2023/01/10	1	106.50	2	106.25	106.50	-1	16,253	-0.01%
2023/01/09	18	106.89	5.4	107.41	107.50	12.6	16,589	0.08%
2023/01/06	0	0.00	8	106.13	106.50	-8	16,673	-0.05%
2023/01/05	4.1	103.12	5	102.70	102.50	-0.9	16,733	-0.01%
2023/01/04	8	104.00	7	103.50	103.00	1	16,804	0.01%
2023/01/03	1	106.00	1	106.00	106.00	0	16,887	0.00%
2022/12/30	7	105.36	1	106.00	104.50	6	17,066	0.04%
2022/12/29	3	104.17	8	105.13	106.00	-5	17,146	-0.03%
2022/12/28	5.2	105.17	11	105.73	104.50	-5.8	17,392	-0.03%
2022/12/27	5	107.70	2	107.25	107.50	3	17,562	0.02%
2022/12/26	1	106.50	3	106.83	106.00	-2	17,621	-0.01%
2022/12/23	8	106.50	6	106.33	107.00	2	17,780	0.01%
2022/12/22	13.1	106.34	3	106.33	107.00	10.1	17,871	0.06%
2022/12/21	11.1	105.27	6	105.75	106.50	5.1	17,832	0.03%
2022/12/20	67.2	108.48	9	109.00	109.50	58.2	17,695	0.33%
2022/12/19	4.1	112.60	2	111.00	112.00	2.1	17,412	0.01%
2022/12/16	50.1	112.90	7	113.29	112.00	43.1	17,414	0.25%
2022/12/15	4	117.25	10	117.30	118.00	-6	17,256	-0.03%
2022/12/14	10	116.35	5	116.50	116.50	5	17,352	0.03%
2022/12/13	7	114.86	4	114.88	115.00	3	17,372	0.02%
2022/12/12	3	117.67	0	0.00	117.00	3	17,320	0.02%
2022/12/09	11	117.86	11.1	118.60	117.50	-0.1	17,309	0.00%
2022/12/08	16.2	119.44	16.1	118.87	120.00	0.1	17,160	0.00%
2022/12/07	81.9	125.45	84	125.63	121.50	-2.1	17,051	-0.01%
2022/12/06	68	138.24	72	135.77	134.50	-4	16,598	-0.02%
2022/12/05	90	137.31	21.1	138.46	138.50	68.9	16,437	0.42%
2022/12/02	14	131.71	11	132.18	133.00	3	16,119	0.02%
2022/12/01	35	130.19	48.2	129.64	130.50	-13.2	16,148	-0.08%
2022/11/30	1.1	121.14	5	122.10	122.50	-3.9	15,750	-0.02%
2022/11/29	8.1	120.63	2	120.50	121.00	6.1	15,778	0.04%
2022/11/28	9	120.50	9	121.33	122.00	0	15,889	0.00%
2022/11/25	29	121.53	16	121.00	120.50	13	16,141	0.08%
2022/11/24	2.2	119.79	13	119.35	120.00	-10.8	15,990	-0.07%
2022/11/23	10	118.55	7	117.71	117.50	3	15,932	0.02%
2022/11/22	2	117.00	4	116.63	118.00	-2	15,953	-0.01%
2022/11/21	6	117.75	15	117.40	117.00	-9	15,944	-0.06%
2022/11/18	15.1	118.26	9	117.83	116.00	6.1	15,912	0.04%
2022/11/17	17	119.82	14	120.04	120.00	3	15,766	0.02%
2022/11/16	11	121.59	13	121.42	121.50	-2	15,764	-0.01%
2022/11/15	17.1	119.37	33	120.71	121.50	-15.9	15,744	-0.10%
2022/11/14	26.1	120.48	20	119.95	119.00	6.1	15,626	0.04%
2022/11/11	61	122.72	29.1	121.56	119.50	31.9	15,359	0.21%
2022/11/10	17.1	112.12	12	112.04	113.00	5.1	14,764	0.03%
2022/11/09	37	110.69	68	111.58	113.50	-31	14,573	-0.21%
2022/11/08	20	106.75	16	107.09	106.50	4	14,070	0.03%
2022/11/07	6	103.33	12	103.25	104.00	-6	13,845	-0.04%
2022/11/04	33	104.67	12	104.67	105.00	21	13,717	0.15%
2022/11/03	29	106.07	13	106.31	106.50	16	13,615	0.12%
2022/11/02	16	107.75	16	107.16	107.50	0	13,553	0.00%
2022/11/01	18	105.44	16	105.59	105.00	2	13,357	0.01%
2022/10/31	15	104.63	7	104.36	104.50	8	13,314	0.06%
2022/10/28	13	104.62	18	104.64	103.50	-5	13,372	-0.04%
2022/10/27	15	103.07	12.2	103.17	104.00	2.8	13,498	0.02%
2022/10/26	15.2	101.20	9	102.06	101.50	6.2	13,425	0.05%
2022/10/25	13	104.31	25.5	104.24	104.50	-12.5	13,090	-0.10%
2022/10/24	28	105.43	16	105.31	102.50	12	12,999	0.09%
2022/10/21	6	102.00	10.5	102.48	100.00	-4.5	12,968	-0.03%
2022/10/20	24	99.78	15	99.31	100.50	9	13,114	0.07%
2022/10/19	30	103.72	32	103.45	102.00	-2	13,204	-0.02%
2022/10/18	15	103.37	6.1	104.34	102.50	8.9	13,000	0.07%
2022/10/17	5.1	96.99	8	98.91	103.50	-2.9	12,646	-0.02%
2022/10/14	4	97.48	10.1	97.04	99.50	-6.1	12,567	-0.05%
2022/10/13	8	92.80	3	93.63	90.50	5	12,680	0.04%
2022/10/12	5	94.14	14	94.87	95.30	-9	12,686	-0.07%
2022/10/11	5	93.74	7	94.19	92.50	-2	12,786	-0.02%
2022/10/07	14	100.68	16.1	100.51	100.50	-2.1	12,896	-0.02%
2022/10/06	30	99.57	6.1	99.66	100.50	23.9	12,854	0.19%
2022/10/05	14	99.82	8	101.68	99.00	6	12,920	0.05%
2022/10/04	5	99.56	15.8	98.59	99.90	-10.8	12,821	-0.08%
2022/10/03	18	94.82	15.2	92.88	94.40	2.8	12,678	0.02%
2022/09/30	33	90.22	26	89.74	93.00	7	12,805	0.05%
2022/09/29	10.2	90.84	19.2	91.50	90.30	-9	12,880	-0.07%
2022/09/28	12.2	93.08	13	93.76	92.00	-0.8	12,806	-0.01%
2022/09/27	57	96.53	6	95.13	96.70	51	12,851	0.40%
2022/09/26	15.1	95.19	61	93.93	92.60	-45.9	12,840	-0.36%
2022/09/23	7	99.37	33	98.89	98.00	-26	12,910	-0.20%
2022/09/22	3	100.17	5	100.70	100.00	-2	12,866	-0.02%
2022/09/21	17	103.47	1	103.00	103.00	16	12,833	0.12%
2022/09/20	3	106.00	3.2	104.09	105.00	-0.2	12,853	0.00%
2022/09/19	3	106.17	1	106.50	105.50	2	12,941	0.02%
2022/09/16	2.5	106.28	5	106.50	105.50	-2.5	13,033	-0.02%
2022/09/15	5.1	108.81	2	109.50	108.00	3.1	13,263	0.02%
2022/09/14	4	108.00	4	108.25	109.50	0	13,373	0.00%
2022/09/13	6.1	112.24	1	112.50	111.50	5.1	13,424	0.04%
2022/09/12	3	114.33	2	114.00	114.00	1	13,462	0.01%
2022/09/08	23	110.09	5	111.30	111.50	18	13,670	0.13%
2022/09/07	18	108.58	5	107.70	108.50	13	13,949	0.09%
2022/09/06	2	113.25	4	112.25	112.00	-2	14,099	-0.01%
2022/09/05	24	112.98	28	112.11	111.50	-4	14,128	-0.03%
2022/09/02	16	111.75	38	112.01	111.50	-22	14,070	-0.16%
2022/09/01	46.1	114.17	37	112.31	111.50	9.1	13,951	0.07%
2022/08/31	7	121.64	6	122.67	123.00	1	13,744	0.01%
2022/08/30	3.1	122.00	8	122.50	122.50	-4.9	13,797	-0.04%
2022/08/29	24	121.40	3	121.67	121.50	21	13,856	0.15%
2022/08/26	37	129.62	26	128.71	127.00	11	13,872	0.08%
2022/08/25	25	127.84	9.5	128.37	129.00	15.5	13,911	0.11%
2022/08/24	40	126.84	16	127.41	125.50	24	14,102	0.17%
2022/08/23	38	131.78	48	130.50	128.50	-10	14,148	-0.07%
2022/08/22	17.2	137.62	7.5	138.60	136.50	9.7	14,263	0.07%
2022/08/19	13.3	136.38	6	136.42	137.00	7.3	14,409	0.05%
2022/08/18	5	132.00	79	131.15	134.00	-74	14,598	-0.51%
2022/08/17	3	134.00	6	133.08	133.00	-3	14,786	-0.02%
2022/08/16	9	135.22	10	135.25	134.00	-1	14,910	-0.01%
2022/08/15	15	135.87	20	135.23	135.50	-5	14,923	-0.03%
2022/08/12	29	131.53	22	131.25	131.00	7	14,717	0.05%
2022/08/11	4	127.88	13.2	129.07	128.00	-9.2	14,565	-0.06%
2022/08/10	13	126.73	6	127.92	125.50	7	14,606	0.05%
2022/08/09	11	128.82	10	129.90	129.50	1	14,629	0.01%
2022/08/08	9.1	126.58	12	125.75	129.00	-2.9	14,652	-0.02%
2022/08/05	14	126.04	14	125.39	126.50	0	14,664	0.00%
2022/08/04	25	122.14	19	122.79	121.00	6	14,570	0.04%
2022/08/03	20.1	125.99	7	125.21	124.00	13.1	14,372	0.09%
2022/08/02	19	130.34	17	130.26	130.00	2	14,162	0.01%
2022/08/01	11.1	134.77	13	133.81	134.00	-1.9	14,122	-0.01%
2022/07/29	9	135.28	20	135.08	136.00	-11	14,179	-0.08%
2022/07/28	42.1	134.31	22.1	132.00	130.50	20	14,090	0.14%
2022/07/27	12	148.63	18.3	147.87	149.00	-6.3	13,770	-0.05%
2022/07/26	19.1	145.25	17	143.62	141.50	2.1	13,583	0.02%
2022/07/25	6.1	144.98	3	142.50	146.00	3.1	13,607	0.02%
2022/07/22	15	145.00	5	144.70	145.00	10	13,846	0.07%
2022/07/21	5	143.00	13	143.81	145.00	-8	14,210	-0.06%
2022/07/20	23.1	139.41	21	138.76	138.50	2.1	14,200	0.01%
2022/07/19	8.2	136.23	3.1	135.52	134.50	5.1	14,036	0.04%
2022/07/18	17.1	135.27	16	135.81	137.00	1.1	14,026	0.01%
2022/07/15	11	132.86	10	132.95	133.50	1	13,869	0.01%
2022/07/14	2	131.75	1	133.00	133.50	1	13,727	0.01%
2022/07/13	5	130.30	5	130.20	128.50	0	13,674	0.00%
2022/07/12	2	126.00	3	131.83	126.00	-1	13,583	-0.01%
2022/07/11	1	134.00	2	134.25	134.00	-1	13,473	-0.01%
2022/07/08	10	134.75	11	136.23	135.00	-1	13,560	-0.01%
2022/07/07	5	131.30	5	131.40	134.00	0	13,480	0.00%
2022/07/06	48	131.19	31	128.23	127.50	17	13,380	0.13%
2022/07/05	13.2	132.85	10.2	132.86	133.00	3	13,413	0.02%
2022/07/04	32	132.77	27	131.06	130.50	5	13,325	0.04%
2022/07/01	7	138.64	6	132.83	130.00	1	13,481	0.01%
2022/06/30	2	142.00	3.2	142.22	142.50	-1.2	13,388	-0.01%
2022/06/29	14	142.50	14	142.04	143.00	0	13,495	0.00%
2022/06/28	33	143.32	29	144.03	144.00	4	13,495	0.03%
2022/06/27	5	148.20	13	150.54	151.00	-8	13,503	-0.06%
2022/06/24	5	143.50	5	143.20	142.50	0	13,538	0.00%
2022/06/23	6	141.25	8	139.44	138.50	-2	13,436	-0.01%
2022/06/22	12	148.04	5	149.30	145.00	7	13,301	0.05%
2022/06/21	17	146.29	22	149.77	153.00	-5	13,194	-0.04%
2022/06/20	45	145.49	29	143.45	143.00	16	13,158	0.12%
2022/06/17	49	144.16	51	147.24	148.00	-2	13,111	-0.02%
2022/06/16	19	148.63	7	148.43	143.00	12	13,017	0.09%
2022/06/15	18.4	154.72	8	151.63	148.00	10.4	12,813	0.08%
2022/06/14	4	158.25	2	160.00	163.00	2	12,769	0.02%
2022/06/13	17	160.97	2	161.25	161.00	15	12,835	0.12%
2022/06/10	7	165.14	2	166.00	168.00	5	12,980	0.04%
2022/06/09	14	168.96	4.2	170.95	167.50	9.8	12,990	0.08%
2022/06/08	6	169.08	24.3	169.69	168.50	-18.3	12,915	-0.14%
2022/06/07	18	167.97	16	166.59	166.50	2	12,937	0.02%
2022/06/06	5	169.70	6	168.75	170.00	-1	13,001	-0.01%
2022/06/02	20.1	166.01	24	166.44	167.50	-3.9	13,095	-0.03%
2022/06/01	112.5	168.23	40	166.03	166.00	72.5	13,153	0.55%	大買/
2022/05/31	9	172.39	16	173.41	175.00	-7	13,006	-0.05%
2022/05/30	30.1	170.35	41.1	171.48	172.50	-11	12,960	-0.08%
2022/05/27	16	161.00	22	161.98	160.50	-6	12,843	-0.05%
2022/05/26	16	157.31	12	157.17	156.50	4	13,010	0.03%
2022/05/25	41	160.07	40	163.31	164.50	1	13,056	0.01%
2022/05/24	9.1	163.75	3	162.50	160.50	6.1	12,946	0.05%
2022/05/23	1	172.00	2.1	173.00	171.50	-1.1	12,797	-0.01%
2022/05/20	28.2	171.49	23	170.48	169.00	5.2	12,785	0.04%
2022/05/19	8	170.88	1	172.00	173.50	7	12,806	0.05%
2022/05/18	15	175.53	10	176.15	175.00	5	12,902	0.04%
2022/05/17	27	170.37	30	172.18	174.00	-3	12,822	-0.02%
2022/05/16	8	171.31	27	170.93	169.50	-19	12,833	-0.15%
2022/05/13	14	169.46	37	170.91	172.50	-23	12,711	-0.18%
2022/05/12	43	166.62	20	165.00	164.00	23	12,656	0.18%
2022/05/11	23.1	169.80	37	169.55	168.00	-13.9	12,661	-0.11%
2022/05/10	34	167.44	24.1	168.83	172.00	9.9	12,687	0.08%
2022/05/09	22	170.48	9	168.67	166.50	13	12,792	0.10%
2022/05/06	15	171.03	8	173.88	170.50	7	12,849	0.05%
2022/05/05	13	182.38	16	182.13	181.00	-3	12,688	-0.02%
2022/05/04	13	176.62	5	176.70	177.00	8	12,499	0.06%
2022/05/03	0	0.00	6	173.25	175.00	-6	12,356	-0.05%
2022/04/29	7	167.71	11.1	169.04	171.50	-4.1	12,334	-0.03%
2022/04/28	7.1	161.79	6	162.25	160.50	1.1	12,098	0.01%
2022/04/27	6.3	162.32	3	165.83	167.50	3.3	11,828	0.03%
2022/04/26	20	173.60	13	173.04	168.50	7	11,380	0.06%
2022/04/25	8	175.88	3	174.00	178.00	5	11,284	0.04%
2022/04/22	10	186.85	1	184.00	184.00	9	11,231	0.08%
2022/04/21	3	195.17	6	195.67	197.00	-3	11,195	-0.03%
2022/04/20	3	191.83	7	192.07	192.50	-4	11,212	-0.04%
2022/04/19	7	188.86	4	189.50	188.50	3	11,181	0.03%
2022/04/18	3	181.33	7	181.29	184.00	-4	11,184	-0.04%
2022/04/15	4	182.13	6	182.42	181.00	-2	11,315	-0.02%
2022/04/14	10	190.90	5	190.50	189.50	5	11,392	0.04%
2022/04/13	6	184.17	6	185.83	187.00	0	11,354	0.00%
2022/04/12	2	186.25	4	186.88	185.50	-2	11,335	-0.02%
2022/04/11	4	184.75	2	184.75	182.50	2	11,225	0.02%
2022/04/08	4	192.63	1	194.50	192.00	3	11,119	0.03%
2022/04/07	6	200.00	10	198.45	192.50	-4	11,093	-0.04%
2022/04/06	11	201.14	6	199.75	205.00	5	10,782	0.05%
2022/04/01	9	201.11	15	199.17	202.50	-6	10,648	-0.06%
2022/03/31	7	194.21	4	194.63	194.50	3	10,713	0.03%
2022/03/30	27	198.13	41	198.61	198.00	-14	10,682	-0.13%
2022/03/29	27	198.41	21	193.76	193.50	6	10,621	0.06%
2022/03/28	1	197.50	3	197.67	201.00	-2	10,430	-0.02%
2022/03/25	7	204.43	7	203.14	203.00	0	10,409	0.00%
2022/03/24	3	200.50	3	201.00	202.00	0	10,308	0.00%
2022/03/23	11	201.55	6	200.50	199.50	5	10,287	0.05%
2022/03/22	3	191.83	6	192.75	193.50	-3	10,185	-0.03%
2022/03/21	13	192.12	8	192.56	192.00	5	10,192	0.05%
2022/03/18	15	185.33	4	185.13	188.00	11	10,105	0.11%
2022/03/17	16	182.50	15	181.97	186.50	1	10,020	0.01%
2022/03/16	4	172.75	6.1	173.43	172.50	-2.1	9,818	-0.02%
2022/03/15	4	178.50	3.1	182.49	172.00	0.9	9,746	0.01%
2022/03/14	12	187.83	12	187.08	188.00	0	9,658	0.00%
2022/03/11	3	190.50	3	191.33	193.00	0	9,703	0.00%
2022/03/10	4	196.00	8	195.38	197.00	-4	9,742	-0.04%
2022/03/09	6.3	186.41	7	188.07	186.00	-0.7	9,942	-0.01%
2022/03/08	6	195.00	3	195.33	185.50	3	10,028	0.03%
2022/03/07	10	203.80	8	202.88	197.00	2	9,976	0.02%
2022/03/04	6	217.67	6	218.75	217.50	0	10,116	0.00%
2022/03/03	5	220.20	5	220.90	217.00	0	10,209	0.00%
2022/03/02	9.1	220.33	6	221.67	222.50	3.1	10,300	0.03%
2022/03/01	28.3	228.02	11	231.18	224.50	17.3	10,268	0.17%
2022/02/25	5	220.20	16	221.69	227.00	-11	9,965	-0.11%
2022/02/24	7	212.36	8	216.38	212.00	-1	9,643	-0.01%
2022/02/23	3	212.50	1	214.50	213.50	2	9,527	0.02%
2022/02/22	12	209.25	1	214.00	210.00	11	9,546	0.12%
2022/02/21	2	214.75	3	219.00	216.50	-1	9,569	-0.01%
2022/02/18	8	217.75	10	219.45	218.00	-2	9,639	-0.02%
2022/02/17	4	216.50	1	214.50	214.50	3	9,695	0.03%
2022/02/16	8	219.56	12	219.29	217.50	-4	9,885	-0.04%
2022/02/15	7	219.86	1	217.50	215.50	6	9,957	0.06%
2022/02/14	1	214.00	0	0.00	215.50	1	10,091	0.01%
2022/02/11	2	218.25	6	221.75	221.50	-4	10,208	-0.04%
2022/02/10	9	222.72	13	223.77	221.00	-4	10,273	-0.04%
2022/02/09	19	217.74	12	219.13	224.50	7	10,328	0.07%
2022/02/08	5	205.10	4	209.38	210.00	1	10,357	0.01%
2022/01/26	1	200.50	3	201.50	201.50	-2	10,728	-0.02%
2022/01/25	5	200.30	4	201.75	198.00	1	11,165	0.01%
2022/01/24	6	202.58	5	202.50	206.00	1	11,590	0.01%
2022/01/21	6	206.83	4	208.00	200.50	2	12,083	0.02%
2022/01/20	5	210.70	5.1	212.67	213.00	-0.1	12,331	0.00%
2022/01/19	5	212.60	5	213.10	213.00	0	13,147	0.00%
2022/01/18	8	216.06	12	216.29	217.50	-4	13,603	-0.03%
2022/01/17	8	203.06	9	205.83	208.50	-1	13,734	-0.01%
2022/01/14	6	198.08	6	199.25	201.00	0	14,096	0.00%
2022/01/13	5	199.90	4.1	201.50	200.50	0.9	14,596	0.01%
2022/01/12	0	0.00	1	205.00	201.00	-1	15,503	-0.01%
2022/01/11	2	203.50	2.1	200.64	200.00	-0.1	15,874	0.00%
2022/01/10	3	204.33	4.1	203.04	206.50	-1.1	16,040	-0.01%
2022/01/07	10	219.75	3	214.67	212.50	7	16,284	0.04%
2022/01/06	3	223.83	4.1	226.98	228.00	-1.1	16,485	-0.01%
2022/01/05	4.7	231.21	4	238.63	230.00	0.7	16,749	0.00%
2022/01/04	5	236.10	1	239.50	235.50	4	17,006	0.02%
2022/01/03	4	236.88	3	239.50	236.00	1	17,532	0.01%
2021/12/30	9.3	237.63	8	239.69	233.00	1.3	17,819	0.01%
2021/12/29	18	237.94	1	239.50	236.50	17	17,930	0.09%
2021/12/28	2	237.50	2	238.75	239.50	0	18,294	0.00%
2021/12/27	14	242.71	15	244.70	237.00	-1	18,566	-0.01%
2021/12/24	0	0.00	11	239.86	238.50	-11	18,515	-0.06%
2021/12/23	3	236.17	45.4	237.34	237.50	-42.4	18,745	-0.23%
2021/12/22	2	231.00	5	232.30	232.00	-3	18,920	-0.02%
2021/12/21	2	228.50	5	230.40	229.00	-3	19,147	-0.02%
2021/12/20	10.1	229.19	7	234.07	226.50	3.1	19,327	0.02%
2021/12/17	2.3	232.65	4	231.38	231.00	-1.7	19,509	-0.01%
2021/12/16	4	230.25	18.4	232.49	233.50	-14.4	19,787	-0.07%
2021/12/15	5	222.90	7	224.14	227.00	-2	19,869	-0.01%
2021/12/14	5.2	222.48	1	221.50	220.00	4.2	19,971	0.02%
2021/12/13	4	225.75	2	228.00	230.50	2	20,096	0.01%
2021/12/10	5.2	227.31	3.1	226.69	225.50	2.1	20,165	0.01%
2021/12/09	16	230.75	1	239.00	229.50	15	20,198	0.07%
2021/12/08	2	234.75	14.1	235.82	237.00	-12.1	20,324	-0.06%
2021/12/07	59	231.75	4	234.88	228.00	55	20,560	0.27%
2021/12/06	5.1	234.08	0	0.00	237.00	5.1	20,856	0.02%
2021/12/03	13	237.81	51.3	240.61	241.00	-38.3	21,325	-0.18%
2021/12/02	10	228.25	12.1	229.07	230.00	-2.1	21,728	-0.01%
2021/12/01	17.4	230.65	8	233.75	228.00	9.4	22,102	0.04%
2021/11/30	9	238.33	13.4	239.46	240.50	-4.4	22,466	-0.02%
2021/11/29	5.1	227.85	6.5	226.62	234.00	-1.4	22,504	-0.01%
2021/11/26	33.3	231.59	6	239.25	231.00	27.3	22,542	0.12%
2021/11/25	5	239.80	23.2	240.87	239.00	-18.2	22,725	-0.08%
2021/11/24	8	236.44	12	238.63	234.50	-4	22,834	-0.02%
2021/11/23	7	232.86	2	232.75	232.00	5	23,249	0.02%
2021/11/22	17	232.24	4	235.00	238.00	13	23,423	0.06%
2021/11/19	3	236.50	2	237.00	235.00	1	23,817	0.00%
2021/11/18	5	235.20	5	236.20	236.50	0	24,138	0.00%
2021/11/17	6	237.67	8	236.31	243.00	-2	24,245	-0.01%
2021/11/16	15.1	235.95	9	235.72	236.00	6.1	24,279	0.03%
2021/11/15	11.1	245.35	6	248.33	243.00	5.1	24,276	0.02%
2021/11/12	7.3	249.23	12	251.46	251.00	-4.7	24,240	-0.02%
2021/11/11	7	246.93	5	247.40	243.50	2	24,079	0.01%
2021/11/10	9	244.89	16.2	246.99	250.00	-7.2	23,974	-0.03%
2021/11/09	9	245.50	9	247.28	243.50	0	23,930	0.00%
2021/11/08	9.2	242.94	5	243.10	242.50	4.2	23,982	0.02%
2021/11/05	18	244.97	21	246.19	249.50	-3	23,957	-0.01%
2021/11/04	15	241.37	14	242.96	242.00	1	23,880	0.00%
2021/11/03	13	232.46	13	233.92	241.50	0	23,773	0.00%
2021/11/02	12	237.29	16	240.13	233.00	-4	23,548	-0.02%
2021/11/01	36.2	246.32	20	244.68	239.50	16.2	23,279	0.07%
2021/10/29	27	245.46	23	245.91	244.00	4	22,958	0.02%
2021/10/28	7	247.93	2	244.75	246.50	5	22,556	0.02%
2021/10/27	22	251.36	26	250.90	249.50	-4	22,275	-0.02%
2021/10/26	19	248.63	24	243.44	236.00	-5	21,599	-0.02%
2021/10/25	12	240.96	13	242.85	245.00	-1	21,430	0.00%
2021/10/22	13	238.15	15	238.70	236.50	-2	21,501	-0.01%
2021/10/21	28	238.45	23	235.09	233.00	5	21,414	0.02%
2021/10/20	50	241.80	38.1	241.49	248.00	11.9	20,975	0.06%
2021/10/19	23.1	227.52	29.1	231.52	237.50	-6	20,214	-0.03%
2021/10/18	8	210.56	10.1	214.80	216.00	-2.1	20,181	-0.01%
2021/10/15	10.1	211.75	18	211.50	210.00	-7.9	20,158	-0.04%
2021/10/14	15	204.57	20	203.35	200.00	-5	19,953	-0.03%
2021/10/13	19	207.16	17	209.38	203.00	2	19,745	0.01%
2021/10/12	19	219.21	15	218.70	219.00	4	19,609	0.02%
2021/10/08	19	213.18	14	218.32	221.00	5	19,698	0.03%
2021/10/07	8	201.38	23.6	204.90	211.00	-15.6	19,487	-0.08%
2021/10/06	19.5	195.83	14	198.57	192.00	5.5	19,542	0.03%
2021/10/05	6	189.83	21	198.22	201.50	-15	19,785	-0.08%
2021/10/04	32	198.41	18	198.97	191.00	14	19,784	0.07%
2021/10/01	24	198.33	23	199.26	200.50	1	20,020	0.00%
2021/09/30	10	197.55	42.1	198.80	202.00	-32.1	20,296	-0.16%
2021/09/29	23.1	196.43	15	195.10	193.00	8.1	20,608	0.04%
2021/09/28	28	200.25	11	203.09	207.00	17	20,728	0.08%
2021/09/27	12	209.75	9.2	206.90	206.50	2.8	20,624	0.01%
2021/09/24	18.1	217.12	6	218.17	217.00	12.1	20,506	0.06%
2021/09/23	7	212.93	17	214.88	215.00	-10	20,337	-0.05%
2021/09/22	8	205.69	8	205.56	204.00	0	20,080	0.00%
2021/09/17	6	209.67	15	209.53	212.00	-9	20,105	-0.04%
2021/09/16	10.2	206.89	5	206.70	205.00	5.2	20,087	0.03%
2021/09/15	3	201.00	2	202.50	204.00	1	20,140	0.00%
2021/09/14	7	204.71	9	204.78	202.50	-2	20,576	-0.01%
2021/09/13	9	204.28	7	203.36	202.50	2	21,004	0.01%
2021/09/10	17	204.35	23	205.41	209.50	-6	21,183	-0.03%
2021/09/09	10	201.50	13	202.85	204.00	-3	21,152	-0.01%
2021/09/08	43	207.49	17	203.53	200.50	26	20,915	0.12%
2021/09/07	47.1	219.92	50	220.74	222.50	-2.9	20,466	-0.01%
2021/09/06	10.1	223.60	14	224.14	229.00	-3.9	19,797	-0.02%
2021/09/03	20	212.75	29.2	212.77	219.00	-9.2	19,314	-0.05%
2021/09/02	11	202.32	19.1	203.09	202.50	-8.1	18,905	-0.04%
2021/09/01	11	198.14	9	199.44	198.00	2	18,890	0.01%
2021/08/31	15	196.37	11.2	195.84	200.50	3.8	19,285	0.02%
2021/08/30	12	203.63	11	203.45	205.00	1	19,724	0.01%
2021/08/27	24	201.85	46	204.85	202.00	-22	19,769	-0.11%
2021/08/26	4	193.00	2	192.50	196.00	2	19,606	0.01%
2021/08/25	36	194.25	62	195.44	195.50	-26	19,482	-0.13%
2021/08/24	6	184.83	5	184.30	185.00	1	19,144	0.01%
2021/08/23	3	178.00	12	180.33	184.50	-9	18,981	-0.05%
2021/08/20	1	168.00	4	168.13	168.00	-3	18,870	-0.02%
2021/08/19	3	166.67	1.2	171.25	159.00	1.8	18,780	0.01%
2021/08/18	4	172.75	3.5	171.64	172.50	0.5	18,751	0.00%
2021/08/17	2.2	166.86	0	0.00	165.50	2.2	18,722	0.01%
2021/08/16	2	169.50	3	171.17	172.50	-1	18,727	-0.01%
2021/08/13	7	176.50	6	174.00	174.50	1	18,812	0.01%
2021/08/12	5	178.90	12.1	177.80	180.00	-7.1	18,829	-0.04%
2021/08/11	14.1	173.65	7	172.14	170.50	7.1	18,676	0.04%
2021/08/10	8	176.38	13.5	177.26	181.00	-5.5	18,783	-0.03%
2021/08/09	8	178.69	24	180.60	176.00	-16	18,841	-0.08%
2021/08/06	13	181.38	3	181.33	181.50	10	18,864	0.05%
2021/08/05	7	185.79	12	187.00	186.50	-5	18,898	-0.03%
2021/08/04	15	184.83	6	183.75	182.00	9	18,944	0.05%
2021/08/03	7	188.21	12	189.17	190.00	-5	18,935	-0.03%
2021/08/02	3	182.67	2	185.00	188.00	1	18,806	0.01%
2021/07/30	21	187.00	14	186.50	184.00	7	18,849	0.04%
2021/07/29	38	189.95	34.5	192.28	194.00	3.5	18,762	0.02%
2021/07/28	19	177.00	12	176.38	179.50	7	18,481	0.04%
2021/07/27	45.7	190.73	14.3	185.55	184.00	31.4	18,249	0.17%
2021/07/26	4	194.75	9	194.89	197.00	-5	18,009	-0.03%
2021/07/23	18	203.50	8	204.69	199.50	10	17,961	0.06%
2021/07/22	20	198.45	47.3	201.51	209.50	-27.3	18,108	-0.15%
2021/07/21	25.1	189.42	17	192.06	190.50	8.1	17,898	0.05%
2021/07/20	18	187.89	16	190.66	186.00	2	17,766	0.01%
2021/07/19	10	187.40	5	188.10	186.50	5	17,608	0.03%
2021/07/16	24	188.96	30	189.78	193.00	-6	17,533	-0.03%
2021/07/15	11	192.00	20	192.35	195.50	-9	17,337	-0.05%
2021/07/14	17	184.62	17.1	183.81	181.00	-0.1	16,919	0.00%
2021/07/13	8.1	184.31	9	177.83	176.50	-0.9	16,770	-0.01%
2021/07/12	10	183.35	8	182.94	188.50	2	16,627	0.01%
2021/07/09	13	172.35	21	172.90	176.00	-8	16,335	-0.05%
2021/07/08	6	171.00	21.1	171.56	174.00	-15.1	16,122	-0.09%
2021/07/07	19	160.95	17	160.53	159.00	2	15,711	0.01%
2021/07/06	21	155.52	12	156.92	159.00	9	15,290	0.06%
2021/07/05	6	147.50	12.5	146.98	150.00	-6.5	14,862	-0.04%
2021/07/02	22	134.86	13	134.73	136.50	9	14,581	0.06%
2021/07/01	3.4	130.15	3	131.50	130.00	0.4	14,533	0.00%
2021/06/30	3	133.17	0	0.00	135.00	3	14,662	0.02%
2021/06/29	5	132.20	6	131.92	131.00	-1	14,834	-0.01%
2021/06/28	6	133.58	11	132.41	131.50	-5	15,167	-0.03%
2021/06/25	10	137.20	25	138.34	136.50	-15	15,362	-0.10%
2021/06/24	17	138.91	7	140.43	136.50	10	15,430	0.06%
2021/06/23	10	137.90	9	137.83	137.00	1	15,546	0.01%
2021/06/22	11	133.09	22.6	133.66	137.50	-11.6	15,065	-0.08%
2021/06/21	14	127.39	14	128.11	125.00	0	14,550	0.00%
2021/06/18	6	126.08	16.2	126.48	124.50	-10.2	14,173	-0.07%
2021/06/17	18.2	120.95	12	120.71	122.00	6.2	13,875	0.04%
2021/06/16	6.2	117.45	20	117.58	115.50	-13.8	13,705	-0.10%
2021/06/15	17	119.12	6	118.75	118.50	11	13,595	0.08%
2021/06/11	17	121.88	18	119.22	118.00	-1	13,544	-0.01%
2021/06/10	1	122.00	1	123.00	121.50	0	13,417	0.00%
2021/06/09	15	122.73	11	122.45	121.50	4	13,330	0.03%
2021/06/08	62	124.53	49.1	126.93	122.00	12.9	13,062	0.10%
2021/06/07	34	121.28	42.6	123.28	126.00	-8.6	12,554	-0.07%
2021/06/04	19	116.71	8.4	115.80	116.00	10.6	11,828	0.09%
2021/06/03	10	113.35	12.2	114.56	118.50	-2.1	11,556	-0.02%
2021/06/02	6	110.00	6	109.67	108.50	0	11,197	0.00%
2021/06/01	5	110.70	10	110.95	109.50	-5	11,169	-0.04%
2021/05/31	12	108.88	12.2	110.11	109.50	-0.2	11,115	0.00%
2021/05/28	6	103.83	3	104.67	104.50	3	10,979	0.03%
2021/05/27	4	103.00	2	104.75	103.00	2	10,978	0.02%
2021/05/26	12	104.83	14	104.64	104.50	-2	10,998	-0.02%
2021/05/25	6	100.62	16	103.69	104.50	-10	11,058	-0.09%
2021/05/24	9	95.00	13	95.02	96.00	-4	11,321	-0.04%
2021/05/21	7	93.43	17	92.76	94.40	-10	11,439	-0.09%
2021/05/20	14.5	90.38	5	88.84	88.20	9.5	11,606	0.08%
2021/05/19	2	94.05	0	0.00	94.00	2	11,700	0.02%
2021/05/18	9.2	93.57	7	94.41	94.20	2.2	11,978	0.02%
2021/05/17	8	90.76	31	90.91	90.20	-23	12,115	-0.19%
2021/05/14	12	91.18	13	92.75	89.20	-1	12,079	-0.01%
2021/05/13	16	87.37	7	88.16	86.10	9	12,285	0.07%
2021/05/12	10	87.62	20	87.85	87.40	-10	12,262	-0.08%
2021/05/11	13	91.67	7	92.06	88.00	6	12,169	0.05%
2021/05/10	8	97.55	0	0.00	96.20	8	12,243	0.07%
2021/05/07	3	100.13	6	99.90	100.50	-3	12,339	-0.02%
2021/05/06	1	95.50	2	100.40	95.50	-1	12,339	-0.01%
2021/05/05	2	99.15	1	98.20	95.00	1	12,391	0.01%
2021/05/04	1.2	97.63	1	98.20	97.60	0.2	12,417	0.00%
2021/05/03	6.2	101.16	1	103.00	102.00	5.2	12,442	0.04%
2021/04/29	4.4	105.99	0	0.00	105.50	4.4	12,594	0.04%
2021/04/28	8	110.13	14.1	112.43	109.00	-6.1	12,756	-0.05%
2021/04/27	13.2	107.33	0	0.00	107.50	13.2	12,631	0.10%
2021/04/26	5.2	110.69	1	110.50	111.00	4.2	12,451	0.03%
2021/04/23	5	110.80	28	111.04	113.00	-23	12,412	-0.19%
2021/04/22	5	109.80	2	114.25	108.50	3	12,462	0.02%
2021/04/21	3	111.83	4	112.88	111.00	-1	12,475	-0.01%
2021/04/20	6	113.67	5	113.70	114.00	1	12,822	0.01%
2021/04/19	10.2	114.92	9	116.28	113.00	1.2	13,083	0.01%
2021/04/16	12	115.38	17	116.18	116.50	-5	13,118	-0.04%
2021/04/15	6	108.75	8	108.75	110.50	-2	12,997	-0.02%
2021/04/14	4	103.25	2	105.00	104.50	2	13,102	0.02%
2021/04/13	3.2	111.15	0	0.00	107.50	3.2	13,201	0.02%
2021/04/12	10	113.50	9	112.06	112.00	1	13,332	0.01%
2021/04/09	5	113.30	16	113.91	112.00	-11	13,534	-0.08%
2021/04/08	3	114.67	11	113.45	112.00	-8	13,409	-0.06%
2021/04/07	4.2	112.76	5	113.00	115.00	-0.8	13,361	-0.01%
2021/04/06	9.1	114.63	20.2	114.76	116.00	-11.1	13,343	-0.08%
2021/04/01	13	109.62	12	109.50	109.50	1	13,182	0.01%
2021/03/31	15.1	109.91	19	110.24	112.00	-3.9	12,952	-0.03%
2021/03/30	18	106.64	14	105.89	105.50	4	12,575	0.03%
2021/03/29	34	101.62	17	101.01	100.50	17	12,244	0.14%
2021/03/26	9	99.33	59.2	97.71	102.50	-50.2	12,027	-0.42%
2021/03/25	18	94.02	9	94.90	93.30	9	11,722	0.08%
2021/03/24	15	93.41	15	93.94	93.30	0	11,666	0.00%
2021/03/23	11	92.16	10	92.91	90.70	1	11,678	0.01%
2021/03/22	7	90.21	4	89.68	91.50	3	11,766	0.03%
2021/03/19	12	90.78	3.2	90.32	90.60	8.8	11,844	0.07%
2021/03/18	4	93.40	1	94.90	93.40	3	11,924	0.03%
2021/03/17	2	93.65	2	93.50	92.70	0	12,204	0.00%
2021/03/16	4	93.40	0	0.00	93.30	4	12,264	0.03%
2021/03/15	7	94.83	0	0.00	93.70	7	12,329	0.06%
2021/03/12	4	95.23	3	95.77	95.00	1	12,394	0.01%
2021/03/11	3	93.93	3	94.97	94.90	0	12,461	0.00%
2021/03/10	1.2	92.73	10	93.58	94.90	-8.9	12,435	-0.07%
2021/03/09	13	91.37	8	89.63	89.60	5	12,473	0.04%
2021/03/08	3	93.83	9	93.77	92.20	-6	12,630	-0.05%
2021/03/05	9	90.54	4	91.78	91.10	5	13,043	0.04%
2021/03/04	5	92.48	29	92.70	92.00	-24	13,503	-0.18%
2021/03/03	11	92.20	2	92.55	92.00	9	14,129	0.06%
2021/03/02	7	95.80	2.2	94.25	93.60	4.8	14,989	0.03%
2021/02/26	8	96.96	8	97.96	96.10	0	15,742	0.00%
2021/02/25	7	99.16	8	100.29	99.50	-1	16,067	-0.01%
2021/02/24	23	99.74	65	99.64	96.50	-42	15,944	-0.26%
2021/02/23	10	96.68	10	97.40	95.30	0	15,577	0.00%
2021/02/22	19	96.91	27	96.37	98.50	-8	15,472	-0.05%
2021/02/19	2	92.90	18	92.56	93.00	-16	15,248	-0.10%
2021/02/18	14	89.11	32	90.14	91.30	-18	15,315	-0.12%
2021/02/17	2	84.90	31	85.79	88.30	-29	15,075	-0.19%
2021/02/05	48	80.91	7	81.06	80.30	41	14,865	0.28%
2021/02/04	6	77.25	17	81.05	82.00	-11	14,829	-0.07%
2021/02/03	3	76.93	9	77.86	79.10	-6	14,645	-0.04%
2021/02/02	3	75.40	4	75.75	75.50	-1	14,931	-0.01%
2021/02/01	9	75.10	8	75.83	74.30	1	14,977	0.01%
2021/01/29	11	79.61	6	79.62	78.10	5	15,047	0.03%
2021/01/28	7	83.06	11	82.25	81.60	-4	15,432	-0.03%
2021/01/27	13	85.86	1	85.50	85.50	12	16,075	0.07%
2021/01/26	10	88.01	6	89.02	87.10	4	16,288	0.02%
2021/01/25	23	88.68	4.3	89.75	87.90	18.7	16,816	0.11%
2021/01/22	11.3	90.51	22	91.22	91.50	-10.7	16,867	-0.06%
2021/01/21	5	89.92	10	90.50	89.30	-5	17,204	-0.03%
2021/01/20	14	88.88	10	87.75	87.20	4	17,173	0.02%
2021/01/18	4	86.13	5	87.92	88.10	-1	17,175	-0.01%
2021/01/15	18	87.94	15	88.79	88.30	3	17,186	0.02%
2021/01/14	12	88.28	6	88.92	87.70	6	17,319	0.03%
2021/01/13	54	91.42	24	90.63	89.10	30	17,321	0.17%
2021/01/12	30	89.62	29	90.13	90.00	1	17,027	0.01%
2021/01/11	7	87.73	26	88.33	88.70	-19	16,874	-0.11%
2021/01/08	57	86.95	12	86.68	86.20	45	16,876	0.27%
2021/01/07	33	86.65	40	87.60	88.20	-7	17,285	-0.04%
2021/01/06	16	86.91	32	85.77	85.00	-16	17,545	-0.09%
2021/01/05	12	85.03	23	85.98	85.80	-11	17,390	-0.06%
2021/01/04	10	83.38	14	84.23	85.00	-4	17,323	-0.02%
2020/12/31	6	80.67	4	80.80	80.90	2	17,264	0.01%
2020/12/30	2	80.25	2	80.80	80.50	0	17,305	0.00%
2020/12/29	3	81.57	1	82.10	80.40	2	17,324	0.01%
2020/12/28	13	80.75	4	80.85	80.50	9	17,313	0.05%
2020/12/25	3	81.87	1	81.40	81.40	2	17,307	0.01%
2020/12/24	3	82.17	1	82.00	82.50	2	17,381	0.01%
2020/12/22	1	79.90	1	80.00	80.00	0	17,610	0.00%
2020/12/21	15	81.59	3	81.33	82.20	12	17,662	0.07%
2020/12/18	5	83.52	13	84.42	84.40	-8	17,650	-0.05%
2020/12/17	12	84.46	21	85.00	84.00	-9	17,731	-0.05%
2020/12/16	5	85.58	7.4	85.05	84.70	-2.4	17,683	-0.01%
2020/12/15	18	85.07	9	85.11	84.00	9	17,650	0.05%
2020/12/14	19	85.94	14	85.85	86.30	5	17,707	0.03%
2020/12/11	20	85.13	23	85.84	83.60	-3	17,937	-0.02%
2020/12/10	9	84.40	2	84.20	84.20	7	18,101	0.04%
2020/12/09	5	85.92	3	85.87	85.70	2	18,131	0.01%
2020/12/08	14	86.61	9	86.82	86.70	5	18,114	0.03%
2020/12/07	16	86.41	15	86.48	85.50	1	18,060	0.01%
2020/12/04	11	85.98	11	85.79	85.90	0	17,952	0.00%
2020/12/03	18	85.61	13	86.04	87.10	5	17,902	0.03%
2020/12/02	29	86.42	56.2	86.69	86.80	-27.2	17,932	-0.15%
2020/12/01	37	86.86	47	87.19	85.80	-10	17,834	-0.06%
2020/11/30	29	92.27	35.3	93.02	90.70	-6.3	17,563	-0.04%
2020/11/27	57	92.05	40	91.92	91.00	17	17,211	0.10%
2020/11/26	54	89.57	81.4	89.18	92.40	-27.4	16,793	-0.16%
2020/11/25	111.2	86.20	37	84.92	84.00	74.2	15,961	0.47%	大買/
2020/11/24	7	82.79	30	83.83	84.70	-23	15,358	-0.15%
2020/11/23	3	76.17	5	76.86	77.00	-2	15,027	-0.01%
2020/11/20	12	75.93	0	0.00	75.20	12	14,990	0.08%
2020/11/19	13	75.84	14	75.74	75.60	-1	15,066	-0.01%
2020/11/18	9	77.43	3	78.40	77.20	6	15,162	0.04%
2020/11/17	20	77.31	31.2	77.96	78.40	-11.2	15,253	-0.07%
2020/11/16	14	75.73	4	75.60	75.40	10	15,178	0.07%
2020/11/13	9	75.58	2	75.95	76.00	7	15,309	0.05%
2020/11/12	27	77.90	21	77.63	77.00	6	15,305	0.04%
2020/11/11	14	78.04	9	78.27	78.00	5	15,513	0.03%
2020/11/10	19	80.22	16	79.69	78.10	3	16,185	0.02%
2020/11/09	10	78.66	10	79.00	77.80	0	16,619	0.00%
2020/11/06	7	77.99	9	78.02	77.20	-2	17,036	-0.01%
2020/11/05	42.2	79.40	43	78.87	78.30	-0.8	17,082	0.00%
2020/11/04	23	76.88	51	77.12	78.00	-28	16,720	-0.17%
2020/11/03	17	73.29	6	73.20	73.30	11	16,115	0.07%
2020/11/02	37	71.69	65	72.15	72.30	-28	15,984	-0.18%
2020/10/30	35.2	69.05	43	69.44	69.10	-7.8	15,737	-0.05%
2020/10/29	39	68.79	59	68.79	68.90	-20	15,809	-0.13%
2020/10/28	23	65.37	4	65.85	65.80	19	15,306	0.12%
2020/10/27	16	67.29	33	67.63	67.40	-17	15,332	-0.11%
2020/10/26	24	67.13	1	67.00	66.70	23	15,433	0.15%
2020/10/23	9	67.87	3	68.03	67.80	6	15,551	0.04%
2020/10/22	21	69.48	7	69.50	68.90	14	15,856	0.09%
2020/10/21	4	72.08	15	71.42	71.80	-11	15,640	-0.07%
2020/10/20	9	71.29	5	71.42	71.50	4	15,742	0.03%
2020/10/19	5	72.08	15	71.93	72.40	-10	15,732	-0.06%
2020/10/16	13	71.43	4	71.10	70.10	9	15,759	0.06%
2020/10/15	23	73.70	17	73.48	72.80	6	15,850	0.04%
2020/10/14	38	71.37	62	70.75	72.30	-24	15,363	-0.16%
2020/10/13	17	67.20	10	67.38	67.30	7	14,959	0.05%
2020/10/12	9	67.26	9	67.98	68.40	0	14,992	0.00%
2020/10/08	12	67.76	21	68.60	68.10	-9	15,011	-0.06%
2020/10/07	8	67.15	4	67.08	67.10	4	14,852	0.03%
2020/10/06	15	67.65	4	66.85	66.50	11	14,831	0.07%
2020/10/05	7	67.54	9	66.60	66.60	-2	14,962	-0.01%
2020/09/30	6	64.68	9	65.23	65.90	-3	15,080	-0.02%
2020/09/29	7	65.99	3	65.80	64.90	4	15,146	0.03%
2020/09/28	4	64.58	8	65.49	66.40	-4	15,193	-0.03%
2020/09/25	23	64.42	23	63.12	62.50	0	15,142	0.00%
2020/09/24	3	64.93	13	64.89	64.90	-10	15,156	-0.07%
2020/09/23	12	65.18	9	65.39	65.00	3	15,192	0.02%
2020/09/22	5	66.84	6	66.92	66.40	-1	15,480	-0.01%
2020/09/21	9	69.02	8	68.68	68.10	1	15,912	0.01%
2020/09/18	35	68.68	37	68.86	68.90	-2	16,263	-0.01%
2020/09/17	21	69.20	7	68.21	68.00	14	16,280	0.09%
2020/09/16	13	69.70	25	70.10	69.20	-12	16,266	-0.07%
2020/09/15	65	68.23	58	68.55	68.70	7	16,187	0.04%
2020/09/14	1	64.20	4	65.15	65.40	-3	16,305	-0.02%
2020/09/11	15	61.98	12	62.18	62.20	3	16,451	0.02%
2020/09/10	9	64.40	10	63.24	63.20	-1	16,575	-0.01%
2020/09/09	5	63.40	5	63.36	64.40	0	16,862	0.00%
2020/09/08	5	63.98	5	64.30	64.00	0	17,180	0.00%
2020/09/07	24	64.83	8	65.50	64.00	16	17,740	0.09%
2020/09/04	6	65.78	24	65.37	67.00	-18	18,605	-0.10%
2020/09/03	20	67.24	9	67.02	66.10	11	19,085	0.06%
2020/09/02	15	67.37	7	67.33	67.40	8	18,943	0.04%
2020/09/01	21	67.00	22	66.35	68.00	-1	18,918	-0.01%
2020/08/31	14	64.51	10	64.46	63.80	4	18,645	0.02%
2020/08/28	15	63.78	10	63.80	63.80	5	18,598	0.03%
2020/08/27	9	67.17	3	66.77	66.60	6	18,462	0.03%
2020/08/26	2	66.80	2	66.90	66.30	0	18,586	0.00%
2020/08/25	15	66.85	8	67.28	67.50	7	18,694	0.04%
2020/08/24	5	67.92	10	67.84	66.30	-5	18,625	-0.03%
2020/08/21	16	69.62	8	69.80	68.90	8	18,469	0.04%
2020/08/20	9	75.72	14	72.46	69.80	-5	18,355	-0.03%
2020/08/19	13	80.02	8	79.30	77.50	5	18,230	0.03%
2020/08/18	8	80.56	4	80.83	80.20	4	18,173	0.02%
2020/08/17	11	78.27	21	78.44	79.00	-10	18,069	-0.06%
2020/08/14	64	76.77	60	77.17	77.20	4	17,719	0.02%
2020/08/13	43	81.50	22	81.65	77.90	21	16,916	0.12%
2020/08/12	35	87.15	31	86.68	86.20	4	16,110	0.02%
2020/08/11	33	83.95	33	83.62	82.50	0	15,567	0.00%
2020/08/10	8	84.06	21	83.60	82.60	-13	15,235	-0.09%
2020/08/07	12	81.27	7	80.94	80.70	5	15,084	0.03%
2020/08/06	5	83.18	10	82.70	83.00	-5	14,933	-0.03%
2020/08/05	18	80.84	39	81.87	81.70	-21	14,694	-0.14%
2020/08/04	18	78.78	14	79.02	77.50	4	14,364	0.03%
2020/08/03	5	77.00	9	77.91	76.00	-4	14,091	-0.03%
2020/07/31	8	75.55	46	76.12	77.40	-38	14,018	-0.27%
2020/07/30	18	75.01	15	75.17	75.80	3	13,762	0.02%
2020/07/29	21	72.59	19	72.11	72.70	2	13,464	0.01%
2020/07/28	6	71.90	52	72.53	72.80	-46	13,322	-0.35%
2020/07/27	4	70.53	7	69.93	69.50	-3	13,023	-0.02%
2020/07/24	23	71.62	11	70.35	69.80	12	13,044	0.09%
2020/07/23	7	70.14	7	70.33	70.70	0	12,884	0.00%
2020/07/22	9	69.38	13	70.12	70.50	-4	12,980	-0.03%
2020/07/21	20	68.36	27	68.64	69.10	-7	12,911	-0.05%
2020/07/20	9	64.66	4	64.43	65.20	5	12,644	0.04%
2020/07/17	14	65.39	5	66.42	64.70	9	12,639	0.07%
2020/07/16	10	66.47	17	66.66	67.20	-7	12,594	-0.06%
2020/07/15	28	66.98	21	66.90	64.90	7	12,503	0.06%
2020/07/14	10	67.71	7	68.26	67.70	3	12,380	0.02%
2020/07/13	7	68.30	5	68.10	68.00	2	12,348	0.02%
2020/07/10	11	68.81	7	68.69	67.10	4	12,452	0.03%
2020/07/09	28	72.89	9	72.90	71.00	19	12,414	0.15%
2020/07/08	5	72.22	18	72.92	73.90	-13	12,229	-0.11%
2020/07/07	16	72.28	13	72.12	72.00	3	12,119	0.02%
2020/07/06	7	72.74	10	72.91	73.00	-3	12,037	-0.02%
2020/07/03	18	72.82	15	73.05	71.50	3	11,982	0.03%
2020/07/02	22	72.24	14	72.38	72.90	8	11,879	0.07%
2020/07/01	26	72.52	18	73.06	72.50	8	11,799	0.07%
2020/06/30	73	71.71	126	71.02	70.30	-53	11,524	-0.46%	大賣/
2020/06/29	48.2	67.30	36	67.93	67.70	12.2	11,088	0.11%
2020/06/24	9	65.13	16	65.33	65.70	-7	10,727	-0.07%
2020/06/23	10	64.75	17	64.61	65.20	-7	10,740	-0.07%
2020/06/22	18	65.33	37	65.04	64.70	-19	10,613	-0.18%
2020/06/19	44	64.33	81	65.28	65.50	-37	10,362	-0.36%
2020/06/18	20	61.00	22	61.55	62.60	-2	9,793	-0.02%
2020/06/17	7	60.63	10	60.33	60.60	-3	9,542	-0.03%
2020/06/16	43	61.66	8	62.85	61.00	35	9,437	0.37%
2020/06/15	25	61.81	22	61.99	61.10	3	9,162	0.03%
2020/06/12	41	63.75	43	64.25	62.50	-2	8,859	-0.02%
2020/06/11	29	62.08	56	63.28	65.00	-27	8,373	-0.32%
2020/06/10	39	58.15	71	58.06	59.70	-32	7,388	-0.43%
2020/06/09	4	53.10	14	53.94	54.30	-10	6,884	-0.15%
2020/06/08	34	53.89	20	54.55	52.80	14	6,868	0.20%
2020/06/05	2	52.95	8	53.06	52.90	-6	6,718	-0.09%
2020/06/04	5	52.44	41	53.07	52.60	-36	6,721	-0.54%
2020/06/03	62	52.96	12	52.75	52.60	50	6,738	0.74%
2020/06/02	14	52.53	35	52.97	52.50	-21	6,632	-0.32%
2020/06/01	5	50.68	33.4	50.63	51.20	-28.4	6,401	-0.44%
2020/05/29	17	47.05	15	48.00	48.15	2	6,224	0.03%
2020/05/28	7	46.67	7	46.60	46.70	0	6,153	0.00%
2020/05/27	15	46.53	3	46.43	46.30	12	6,158	0.19%
2020/05/26	8	46.47	1	45.90	46.40	7	6,110	0.11%
2020/05/25	11	44.86	4	44.95	45.00	7	6,057	0.12%
2020/05/22	29	47.37	1	47.85	46.40	28	6,026	0.46%
2020/05/21	23	47.61	6	47.48	47.35	17	6,228	0.27%
2020/05/20	8	47.34	3	48.12	46.95	5	6,325	0.08%
2020/05/19	8	47.91	0	0.00	48.00	8	6,382	0.13%
2020/05/18	8	48.28	2	48.75	47.90	6	6,374	0.09%
2020/05/15	4	50.95	29	51.69	50.70	-25	6,410	-0.39%
2020/05/14	15	53.11	23	51.97	51.00	-8	6,493	-0.12%
2020/05/13	1	53.50	1	53.00	53.10	0	6,489	0.00%
2020/05/12	1	54.70	0	0.00	53.50	1	6,575	0.02%
2020/05/11	26.1	54.38	13	54.24	54.70	13.1	6,782	0.19%
2020/05/08	2	53.20	19	52.95	53.30	-17	6,864	-0.25%
2020/05/07	13	52.49	15	52.36	52.20	-2	6,934	-0.03%
2020/05/06	1	52.00	1	52.20	51.60	0	7,080	0.00%
2020/05/05	4	51.85	5	52.46	51.60	-1	7,198	-0.01%
2020/05/04	2	52.75	0	0.00	52.60	2	7,160	0.03%
2020/04/30	11	52.35	29	52.65	52.80	-18	7,118	-0.25%
2020/04/29	22	50.87	4	51.30	51.00	18	7,048	0.26%
2020/04/28	11	50.23	10	50.43	50.00	1	6,974	0.01%
2020/04/27	15	51.60	14	50.04	50.40	1	6,979	0.01%
2020/04/24	4	49.05	28	49.21	50.90	-24	6,799	-0.35%
2020/04/23	24	48.11	1	48.90	47.95	23	6,681	0.34%
2020/04/22	3	47.12	11	48.41	48.70	-8	6,628	-0.12%
2020/04/21	4	48.09	16	48.21	47.15	-12	6,560	-0.18%
2020/04/20	18	48.31	16	48.10	48.00	2	6,501	0.03%
2020/04/17	1	49.80	22	47.98	47.25	-21	6,484	-0.32%
2020/04/16	4	48.01	15	47.94	48.25	-11	6,393	-0.17%
2020/04/15	7	48.70	10	48.53	47.60	-3	6,372	-0.05%
2020/04/14	15	45.68	18	46.54	47.45	-3	6,214	-0.05%
2020/04/13	1	43.50	2	43.58	43.15	-1	6,099	-0.02%
2020/04/10	1	42.80	1	43.35	43.70	0	6,161	0.00%
2020/04/09	1	42.70	1	43.00	42.95	0	6,191	0.00%
2020/04/08	3	43.90	0	0.00	43.90	3	6,190	0.05%
2020/04/07	0	0.00	25	43.83	44.30	-25	6,123	-0.41%
2020/04/06	1	43.35	3	43.10	42.20	-2	6,030	-0.03%
2020/04/01	12	41.50	1	41.70	41.70	11	5,971	0.18%
2020/03/31	2	39.45	20	40.14	40.45	-18	5,882	-0.31%
2020/03/30	4	36.49	10	37.60	38.30	-6	5,801	-0.10%
2020/03/27	2	37.68	7	37.99	36.75	-5	5,793	-0.09%
2020/03/26	11	35.75	4	36.00	36.50	7	5,722	0.12%
2020/03/25	22	35.57	12	36.23	35.60	10	5,689	0.18%
2020/03/24	0	0.00	3	33.50	33.85	-3	5,720	-0.05%
2020/03/23	3	31.32	0	0.00	31.10	3	5,890	0.05%
2020/03/20	11	33.68	2	32.53	33.40	9	6,019	0.15%
2020/03/19	2	31.08	0	0.00	31.05	2	5,957	0.03%
2020/03/18	11	35.41	3	35.47	34.50	8	5,950	0.13%
2020/03/17	8	35.93	2	35.25	35.20	6	6,035	0.10%
2020/03/16	29	41.44	5	40.41	39.00	24	6,167	0.39%
2020/03/13	11	40.35	2	41.28	42.75	9	6,130	0.15%
2020/03/12	21	44.86	7	46.74	44.15	14	6,072	0.23%
2020/03/11	6	49.00	0	0.00	48.95	6	6,103	0.10%
2020/03/10	20	49.10	9	48.85	49.60	11	6,198	0.18%
2020/03/09	12	49.97	3	49.07	49.20	9	6,206	0.15%
2020/03/06	0	0.00	6	52.87	52.70	-6	6,156	-0.10%
2020/03/05	2	52.90	0	0.00	52.50	2	6,247	0.03%
2020/03/04	3	52.33	12	52.48	52.70	-9	6,363	-0.14%
2020/03/03	15	53.61	8	53.55	52.60	7	6,535	0.11%
2020/03/02	10	52.15	4	53.22	52.80	6	6,924	0.09%
2020/02/27	8	51.90	4	51.90	51.60	4	6,949	0.06%
2020/02/26	3	53.17	3	52.93	52.60	0	6,936	0.00%
2020/02/25	21	54.59	14	55.39	54.30	7	6,965	0.10%
2020/02/24	9	55.31	27	56.38	55.80	-18	6,912	-0.26%
2020/02/21	22	54.97	32	54.86	54.20	-10	6,832	-0.15%
2020/02/20	5	54.48	24	54.25	54.10	-19	7,202	-0.26%
2020/02/19	1	53.30	4	53.50	53.70	-3	7,179	-0.04%
2020/02/18	6	53.03	8	53.09	52.40	-2	7,190	-0.03%
2020/02/17	14	53.78	27	53.45	54.20	-13	7,103	-0.18%
2020/02/14	5	53.18	11	53.22	53.00	-6	7,021	-0.09%
2020/02/13	3	53.33	7	53.20	53.00	-4	7,030	-0.06%
2020/02/12	14	53.37	5	52.90	52.70	9	6,933	0.13%
2020/02/11	5	50.17	14	50.71	51.20	-9	6,750	-0.13%
2020/02/10	12	49.58	8	48.78	48.75	4	6,657	0.06%
2020/02/07	26	50.85	26	50.89	50.20	0	6,601	0.00%
2020/02/06	5	50.00	17	50.34	51.30	-12	6,432	-0.19%
2020/02/05	2	46.95	2	47.30	46.65	0	6,383	0.00%
2020/02/04	0	0.00	9	46.69	47.20	-9	6,436	-0.14%
2020/02/03	12	44.51	7	43.91	45.75	5	6,517	0.08%
2020/01/31	0	0.00	1	45.95	47.00	-1	6,613	-0.02%
2020/01/30	6	45.80	8	46.01	45.55	-2	6,898	-0.03%
2020/01/20	5	50.23	3	50.23	50.60	2	7,056	0.03%
2020/01/17	3	50.02	4	50.13	50.00	-1	7,249	-0.01%
2020/01/16	2	49.20	0	0.00	48.90	2	7,378	0.03%
2020/01/15	1	50.10	1	49.65	49.95	0	7,489	0.00%
2020/01/14	0	0.00	4	50.25	50.30	-4	7,691	-0.05%
2020/01/13	4	49.20	4	49.74	49.65	0	7,794	0.00%
2020/01/10	4	48.19	6	48.22	48.20	-2	7,916	-0.03%
2020/01/09	22	48.31	7	48.46	48.00	15	8,283	0.18%
2020/01/08	3	48.03	2	48.10	47.95	1	8,495	0.01%
2020/01/07	4	48.45	3	47.93	47.95	1	8,524	0.01%
2020/01/06	4	49.65	4	49.34	49.10	0	8,494	0.00%
2020/01/03	8	50.94	5	50.86	51.00	3	8,427	0.04%
2020/01/02	29	51.49	0	0.00	51.50	29	8,399	0.35%
2019/12/31	11	52.12	1	52.10	51.80	10	8,375	0.12%
2019/12/30	1	52.40	1	51.90	51.90	0	8,395	0.00%
2019/12/27	3	52.13	1	52.10	52.40	2	8,438	0.02%
2019/12/26	3	51.70	1	51.50	51.50	2	8,452	0.02%
2019/12/25	11	51.55	25	51.31	51.90	-14	8,516	-0.16%
2019/12/24	8	51.70	2	51.80	51.80	6	8,553	0.07%
2019/12/23	6	52.42	2	52.60	52.20	4	8,517	0.05%
2019/12/20	7	53.76	5	53.54	53.30	2	8,486	0.02%
2019/12/19	8	53.50	7	53.84	54.10	1	8,595	0.01%
2019/12/18	21	54.80	7	56.00	54.40	14	8,588	0.16%
2019/12/17	11	54.91	14	55.77	56.00	-3	8,552	-0.04%
2019/12/16	1	53.90	1	53.90	53.90	0	8,580	0.00%
2019/12/13	5	54.30	0	0.00	54.40	5	8,806	0.06%
2019/12/12	1	55.00	7	55.46	55.00	-6	9,032	-0.07%
2019/12/11	19	55.13	37	55.66	54.70	-18	9,316	-0.19%
2019/12/10	4	53.45	4	53.28	53.40	0	9,089	0.00%
2019/12/09	0	0.00	1	54.30	53.60	-1	9,208	-0.01%
2019/12/06	4	54.10	1	54.80	54.30	3	9,375	0.03%
2019/12/05	9	53.11	4	54.03	54.00	5	9,346	0.05%
2019/12/04	2	51.85	2	52.15	52.20	0	9,356	0.00%
2019/12/03	3	51.83	5	51.66	51.80	-2	9,329	-0.02%
2019/12/02	12	51.70	6	50.65	51.40	6	9,286	0.06%
2019/11/29	9	53.34	11	53.86	53.10	-2	9,220	-0.02%
2019/11/28	10	53.86	3	54.23	53.50	7	9,071	0.08%
2019/11/27	19	53.75	40	53.85	54.00	-21	8,916	-0.24%
2019/11/26	9	50.64	6	51.03	50.40	3	8,457	0.04%
2019/11/25	3	50.13	5	49.81	49.70	-2	8,368	-0.02%
2019/11/22	18	51.18	1	51.20	50.50	17	8,329	0.20%
2019/11/21	3	50.90	6	51.55	52.40	-3	8,236	-0.04%
2019/11/20	6	51.48	9	51.59	50.90	-3	8,143	-0.04%
2019/11/19	15	51.48	31	51.20	50.70	-16	7,953	-0.20%
2019/11/18	5	48.64	8	49.15	49.10	-3	7,476	-0.04%
2019/11/15	5	47.80	3	48.48	48.40	2	7,428	0.03%
2019/11/14	8	47.61	2	47.18	46.80	6	7,373	0.08%
2019/11/13	6	47.60	4	47.78	48.00	2	7,338	0.03%
2019/11/12	3	47.32	4	47.59	47.50	-1	7,295	-0.01%
2019/11/11	1	47.00	7	46.75	46.25	-6	7,237	-0.08%
2019/11/08	7	46.34	34	47.02	46.60	-27	7,202	-0.37%
2019/11/07	0	0.00	5	48.00	47.50	-5	7,151	-0.07%
2019/11/06	16	48.01	7	47.66	48.00	9	7,089	0.13%
2019/11/05	1	48.00	1	48.15	48.00	0	7,037	0.00%
2019/11/04	5	48.80	3	48.95	48.65	2	7,028	0.03%
2019/11/01	1	48.40	3	48.47	48.90	-2	6,960	-0.03%
2019/10/31	8	48.13	9	47.59	48.25	-1	6,930	-0.01%
2019/10/30	12	47.97	6	48.24	47.80	6	6,857	0.09%
2019/10/29	7	48.15	4	48.51	48.80	3	6,787	0.04%
2019/10/28	15	48.26	7	48.72	48.40	8	6,693	0.12%
2019/10/25	84	49.60	118	49.31	49.30	-34	6,506	-0.52%	大賣/
2019/10/24	34	47.79	21	47.92	47.90	13	6,327	0.21%
2019/10/23	14	47.36	29	47.46	47.30	-15	6,254	-0.24%
2019/10/22	12	47.23	22	46.87	47.10	-10	6,156	-0.16%
2019/10/21	7	45.93	8	46.04	46.20	-1	5,978	-0.02%
2019/10/18	24	45.43	27	45.45	45.45	-3	5,877	-0.05%
2019/10/17	98	44.93	99	45.41	45.50	-1	5,737	-0.02%
2019/10/16	12	43.86	71	43.51	44.15	-59	5,387	-1.10%
2019/10/15	25	41.87	14	41.73	41.85	11	5,208	0.21%
2019/10/14	11	40.61	27	41.13	41.20	-16	5,262	-0.30%
2019/10/09	21	39.98	1	40.15	39.85	20	5,209	0.38%
2019/10/08	7	40.50	11	40.46	40.35	-4	5,197	-0.08%
2019/10/07	11	41.30	2	41.80	41.00	9	5,198	0.17%
2019/10/04	8	41.17	0	0.00	40.85	8	5,159	0.16%
2019/10/03	8	40.92	0	0.00	41.15	8	5,142	0.16%
2019/10/01	19	41.12	0	0.00	41.20	19	5,084	0.37%
2019/09/27	5	42.75	10	42.10	41.90	-5	5,013	-0.10%
2019/09/26	3	43.35	2	43.45	43.30	1	4,921	0.02%
2019/09/25	4	43.53	0	0.00	43.20	4	4,941	0.08%
2019/09/24	7	44.02	5	43.60	43.00	2	4,951	0.04%
2019/09/23	3	44.93	3	44.95	44.65	0	4,820	0.00%
2019/09/20	21	44.63	11	44.49	44.75	10	4,749	0.21%
2019/09/19	9	45.14	12	45.51	45.65	-3	4,597	-0.07%
2019/09/18	17	45.67	10	46.01	45.75	7	4,439	0.16%
2019/09/17	9	45.31	14	45.30	45.40	-5	4,183	-0.12%
2019/09/16	28	44.63	57	44.81	45.20	-29	3,920	-0.74%
2019/09/12	17	42.65	12	42.26	42.15	5	3,511	0.14%
2019/09/11	12	41.99	19	42.42	42.05	-7	3,488	-0.20%
2019/09/10	5	42.80	26	42.49	41.40	-21	3,321	-0.63%
2019/09/09	20	41.57	26	41.65	41.70	-6	3,118	-0.19%
2019/09/06	7	40.86	88	40.81	41.25	-81	3,022	-2.68%
2019/09/05	2	39.85	33	40.10	39.90	-31	2,886	-1.07%
2019/09/04	0	0.00	14	39.56	39.45	-14	2,883	-0.49%
2019/09/03	8	39.61	7	39.66	39.50	1	2,917	0.03%
2019/09/02	8	39.13	14	39.26	39.15	-6	2,882	-0.21%
2019/08/30	1	39.05	8	38.63	39.05	-7	2,878	-0.24%
2019/08/29	0	0.00	1	37.95	37.85	-1	2,846	-0.04%
2019/08/28	5	37.80	2	37.70	37.70	3	2,847	0.11%
2019/08/27	4	38.45	6	38.58	37.85	-2	2,833	-0.07%
2019/08/26	2	37.83	22	37.50	37.85	-20	2,821	-0.71%
2019/08/23	3	37.65	0	0.00	37.65	3	2,821	0.11%
2019/08/22	2	37.53	12	37.60	37.50	-10	2,823	-0.35%
2019/08/21	4	37.21	15	37.61	37.20	-11	2,807	-0.39%
2019/08/20	16	38.01	19	37.80	37.95	-3	2,753	-0.11%
2019/08/19	0	0.00	4	38.41	38.10	-4	2,706	-0.15%
2019/08/16	1	37.95	0	0.00	38.25	1	2,682	0.04%
2019/08/15	0	0.00	7	37.86	37.70	-7	2,679	-0.26%
2019/08/14	4	38.54	1	38.70	38.50	3	2,682	0.11%
2019/08/13	1	38.40	6	38.28	38.40	-5	2,692	-0.19%
2019/08/12	1	38.30	6	38.58	38.60	-5	2,728	-0.18%
2019/08/08	11	37.58	6	37.87	38.00	5	2,750	0.18%
2019/08/07	13	37.84	5	37.70	37.50	8	2,769	0.29%
2019/08/06	11	37.07	2	37.33	37.60	9	2,791	0.32%
2019/08/05	7	38.17	0	0.00	38.10	7	2,827	0.25%
2019/08/02	9	38.72	2	39.03	39.00	7	2,862	0.24%
2019/08/01	3	39.20	3	39.25	39.35	0	2,902	0.00%
2019/07/31	20	38.91	4	39.11	39.85	16	2,992	0.53%
2019/07/30	84	40.13	3	39.53	39.30	81	2,961	2.73%
2019/07/29	18	42.88	10	43.30	42.85	8	2,792	0.29%
2019/07/26	30	43.20	12	43.62	43.60	18	2,789	0.65%
2019/07/25	21	43.45	19	43.08	43.45	2	2,815	0.07%
2019/07/24	26	42.37	1	42.60	42.45	25	2,887	0.87%
2019/07/23	6	42.03	16	42.61	41.80	-10	2,935	-0.34%
2019/07/22	0	0.00	1	41.95	41.60	-1	3,038	-0.03%
2019/07/19	8	41.93	7	42.26	41.55	1	3,312	0.03%
2019/07/18	7	41.61	13	41.85	41.65	-6	3,414	-0.18%
2019/07/17	9	42.20	3	42.25	42.35	6	3,486	0.17%
2019/07/16	13	42.07	37	41.88	42.65	-24	3,523	-0.68%
2019/07/15	0	0.00	20	40.70	40.75	-20	3,709	-0.54%
2019/07/12	8	40.60	0	0.00	40.55	8	4,255	0.19%
2019/07/11	3	41.10	7	40.99	40.75	-4	4,576	-0.09%
2019/07/10	3	40.50	4	40.56	40.55	-1	4,564	-0.02%
2019/07/09	16	40.55	0	0.00	40.45	16	4,560	0.35%
2019/07/08	2	40.70	0	0.00	40.70	2	4,568	0.04%
2019/07/05	7	41.46	0	41.45	41.50	7	4,601	0.15%
2019/07/04	0	0.00	17	41.22	41.40	-17	4,616	-0.37%
2019/07/03	7	40.71	0	0.00	40.70	7	4,695	0.15%
2019/07/02	11	40.59	8	41.09	41.15	3	4,833	0.06%
2019/07/01	8	40.70	41	40.62	40.55	-33	4,955	-0.67%
2019/06/27	0	0.00	1	39.80	39.55	-1	4,968	-0.02%
2019/06/26	3	39.47	0	0.00	39.20	3	5,018	0.06%
2019/06/25	11	39.96	0	0.00	39.60	11	5,012	0.22%
2019/06/24	25	40.05	1	40.25	40.25	24	5,065	0.47%
2019/06/21	12	40.49	1	41.45	40.20	11	5,090	0.22%
2019/06/20	2	41.00	4	41.21	41.30	-2	5,067	-0.04%
2019/06/19	6	40.88	7	40.90	40.65	-1	5,066	-0.02%
2019/06/18	6	40.35	1	40.50	40.15	5	5,053	0.10%
2019/06/17	11	40.91	13	41.40	40.80	-2	5,115	-0.04%
2019/06/14	1	40.80	4	40.75	40.60	-3	5,118	-0.06%
2019/06/13	2	40.15	1	40.10	40.40	1	5,139	0.02%
2019/06/11	2	40.35	6	40.88	40.30	-4	5,115	-0.08%
2019/06/10	4	40.30	1	40.10	39.95	3	5,075	0.06%
2019/06/06	2	40.23	1	40.45	39.85	1	5,065	0.02%
2019/06/05	0	0.00	2	40.50	40.05	-2	5,062	-0.04%
2019/06/04	11	39.66	0	0.00	39.35	11	5,054	0.22%
2019/06/03	1	38.95	2	39.15	39.45	-1	5,079	-0.02%
2019/05/31	3	39.83	5	39.94	39.60	-2	5,089	-0.04%
2019/05/30	1	40.00	9	39.67	39.50	-8	5,077	-0.16%
2019/05/29	1	38.85	0	0.00	39.25	1	5,079	0.02%
2019/05/24	0	0.00	1	38.70	38.70	-1	5,110	-0.02%
2019/05/23	5	38.25	1	38.25	38.50	4	5,114	0.08%
2019/05/22	7	39.49	0	0.00	39.00	7	5,140	0.14%
2019/05/20	3	38.37	0	0.00	38.30	3	5,362	0.06%
2019/05/17	3	38.90	0	0.00	38.80	3	5,404	0.06%
2019/05/16	4	39.50	0	0.00	39.40	4	5,380	0.07%
2019/05/15	2	40.25	0	0.00	40.60	2	5,386	0.04%
2019/05/14	2	38.98	30	38.75	39.80	-28	5,360	-0.52%
2019/05/13	21	40.07	2	39.60	39.90	19	5,335	0.36%
2019/05/10	3	41.50	0	0.00	40.70	3	5,261	0.06%
2019/05/09	11	41.95	3	41.55	41.50	8	5,200	0.15%
2019/05/08	39	42.69	26	42.88	42.35	13	5,119	0.25%
2019/05/07	0	0.00	1	44.20	44.10	-1	5,002	-0.02%
2019/05/06	6	44.37	4	44.40	44.20	2	4,999	0.04%
2019/05/03	3	45.63	4	45.65	45.65	-1	5,010	-0.02%
2019/05/02	6	45.33	2	45.15	45.35	4	4,974	0.08%
2019/04/30	149	43.52	310	46.14	46.60	-161	4,917	-3.27%	大買/大賣/鉅額交易
2019/04/29	201	45.61	185	45.28	45.20	16	4,760	0.34%	大買/大賣/
2019/04/26	153	46.79	173	46.54	46.55	-20	4,680	-0.43%	大買/大賣/
2019/04/25	212	47.79	21	47.05	46.95	191	4,559	4.19%	大買/鉅額交易
2019/04/24	3	51.07	5	50.84	50.60	-2	4,262	-0.05%
2019/04/23	4	50.28	1	49.95	51.40	3	4,141	0.07%
2019/04/22	10	51.32	8	51.35	50.90	2	4,052	0.05%
2019/04/19	59	53.78	32	53.41	52.30	27	3,967	0.68%
2019/04/18	32	51.98	32	52.24	52.90	0	3,686	0.00%
2019/04/17	6	49.70	47	50.23	50.60	-41	3,166	-1.29%
2019/04/16	1	45.55	1	45.30	46.00	0	2,877	0.00%
2019/04/12	5	44.50	9	44.38	44.40	-4	2,918	-0.14%
2019/04/11	17	45.01	7	44.48	44.50	10	2,942	0.34%
2019/04/10	1	45.80	0	0.00	45.80	1	2,898	0.03%
2019/04/09	9	46.74	25	46.58	45.75	-16	2,871	-0.56%
2019/04/08	19	48.64	26	49.41	48.45	-7	2,808	-0.25%
2019/04/03	4	46.48	20	46.97	47.25	-16	2,703	-0.59%
2019/04/02	2	45.00	2	44.88	44.70	0	2,546	0.00%
2019/04/01	3	44.63	2	44.80	44.70	1	2,545	0.04%
2019/03/29	2	44.83	28	44.81	45.10	-26	2,505	-1.04%
2019/03/28	1	43.95	8	43.83	44.10	-7	2,478	-0.28%
2019/03/27	31	44.28	36	44.51	43.50	-5	2,508	-0.20%
2019/03/26	10	43.78	6	43.87	43.80	4	2,456	0.16%
2019/03/25	7	42.68	3	42.68	42.65	4	2,421	0.17%
2019/03/22	6	43.53	8	43.50	43.45	-2	2,417	-0.08%
2019/03/21	2	43.18	14	43.11	43.05	-12	2,444	-0.49%
2019/03/20	3	43.05	9	43.46	43.55	-6	2,474	-0.24%
2019/03/19	1	42.75	4	42.66	42.65	-3	2,650	-0.11%
2019/03/18	22	41.84	11	41.85	42.00	11	2,716	0.40%
2019/03/15	11	41.25	0	0.00	41.25	11	2,781	0.40%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/13	0	0.00	2	41.43	41.25	-2	2,970	-0.07%
2019/03/12	0	0.00	1	41.85	41.60	-1	3,020	-0.03%
2019/03/11	1	41.30	2	41.70	41.30	-1	3,118	-0.03%
2019/03/08	6	41.13	7	41.17	41.00	-1	3,236	-0.03%
2019/03/07	1	41.90	0	0.00	41.50	1	3,309	0.03%
2019/03/06	10	42.40	0	0.00	42.30	10	3,336	0.30%
2019/03/05	3	42.17	1	42.20	42.20	2	3,354	0.06%
2019/03/04	3	41.97	1	42.00	42.00	2	3,385	0.06%
2019/02/25	6	43.33	5	43.52	43.35	1	3,408	0.03%
2019/02/22	8	42.89	0	0.00	42.85	8	3,416	0.23%
2019/02/21	11	42.96	2	43.00	42.95	9	3,499	0.26%
2019/02/20	46	43.14	68	43.39	43.45	-22	3,498	-0.63%
2019/02/19	78	44.26	27	43.40	43.15	51	3,520	1.45%
2019/02/18	19	46.27	48	46.59	46.40	-29	3,369	-0.86%
2019/02/14	3	45.85	15	45.66	45.50	-12	3,305	-0.36%
2019/02/13	6	45.19	15	45.42	45.15	-9	3,264	-0.28%
2019/02/12	7	44.54	0	0.00	44.95	7	3,258	0.21%
2019/02/11	1	44.15	0	0.00	44.10	1	3,245	0.03%
2019/01/30	1	44.10	0	0.00	44.10	1	3,246	0.03%
2019/01/29	1	43.30	1	43.85	44.15	0	3,244	0.00%
2019/01/25	0	0.00	1	44.00	44.00	-1	3,277	-0.03%
2019/01/24	5	43.50	34	43.61	44.20	-29	3,246	-0.89%
2019/01/22	6	42.02	0	0.00	41.85	6	3,212	0.19%
2019/01/21	0	0.00	12	42.45	42.50	-12	3,227	-0.37%
2019/01/18	6	42.10	6	41.90	42.10	0	3,253	0.00%
2019/01/17	2	41.50	30	41.62	41.50	-28	3,268	-0.86%
2019/01/15	6	41.88	1	42.20	41.80	5	3,269	0.15%
2019/01/14	1	42.20	2	42.00	42.00	-1	3,263	-0.03%
2019/01/11	20	41.92	0	0.00	41.30	20	3,266	0.61%
2019/01/10	12	42.48	0	0.00	42.00	12	3,247	0.37%
2019/01/09	60	42.93	10	42.75	42.65	50	3,235	1.55%
2019/01/08	32	43.34	12	43.92	42.75	20	3,216	0.62%
2019/01/07	46	43.30	54	43.31	43.60	-8	3,175	-0.25%
2019/01/04	6	40.65	51	40.90	40.70	-45	3,153	-1.43%
2019/01/03	57	42.27	65	41.79	41.80	-8	3,205	-0.25%
2019/01/02	9	43.37	0	0.00	43.30	9	3,194	0.28%
2018/12/28	0	0.00	9	43.48	43.60	-9	3,213	-0.28%
2018/12/27	3	43.75	0	0.00	43.15	3	3,309	0.09%
2018/12/26	43	44.38	28	43.77	43.30	15	3,280	0.46%
2018/12/25	5	45.66	2	45.73	45.55	3	3,257	0.09%
2018/12/24	6	45.30	25	46.40	46.45	-19	3,351	-0.57%
2018/12/22	17	44.98	1	45.25	45.30	16	3,413	0.47%
2018/12/21	4	44.09	35	44.76	45.45	-31	3,470	-0.89%
2018/12/20	61	45.13	52	43.92	43.90	9	3,499	0.26%
2018/12/19	1	46.35	2	46.50	45.85	-1	3,503	-0.03%
2018/12/18	0	0.00	20	46.75	46.65	-20	3,541	-0.56%
2018/12/17	66	46.82	50	46.56	46.60	16	3,607	0.44%
2018/12/14	80	46.74	84	47.01	47.00	-4	3,898	-0.10%
2018/12/13	50	47.51	87	48.06	47.90	-37	3,935	-0.94%
2018/12/12	145	49.31	113	48.98	47.55	32	4,138	0.77%	大買/大賣/
2018/12/11	8	48.15	9	49.38	49.50	-1	4,085	-0.02%
2018/12/10	81	46.76	4	45.65	45.60	77	3,999	1.93%
2018/12/07	6	48.22	7	48.50	48.40	-1	3,917	-0.03%
2018/12/06	12	45.99	13	47.45	47.00	-1	3,817	-0.03%
2018/12/05	38	46.95	21	47.60	47.70	17	3,731	0.46%
2018/12/04	19	46.54	26	47.25	47.70	-7	3,687	-0.19%
2018/12/03	20	46.84	23	47.18	47.10	-3	3,597	-0.08%
2018/11/30	13	44.49	35	45.06	45.00	-22	3,481	-0.63%
2018/11/29	1	43.60	7	43.45	43.50	-6	3,399	-0.18%
2018/11/28	4	42.74	1	42.45	42.55	3	3,356	0.09%
2018/11/27	12	42.33	15	42.29	42.20	-3	3,334	-0.09%
2018/11/26	15	41.24	2	41.38	41.10	13	3,295	0.39%
2018/11/23	2	41.70	2	42.30	41.00	0	3,287	0.00%
2018/11/22	23	42.29	2	41.70	42.00	21	3,284	0.64%
2018/11/21	8	43.66	2	43.60	43.60	6	3,266	0.18%
2018/11/20	44	45.46	35	45.00	44.80	9	3,232	0.28%
2018/11/19	3	44.07	2	44.28	44.35	1	3,141	0.03%
2018/11/16	1	43.80	14	43.94	44.50	-13	3,103	-0.42%
2018/11/15	0	0.00	8	41.15	41.80	-8	3,033	-0.26%
2018/11/14	2	39.85	0	0.00	39.30	2	3,001	0.07%
2018/11/13	9	39.39	0	0.00	40.00	9	3,032	0.30%
2018/11/12	3	40.95	1	41.00	40.95	2	3,020	0.07%
2018/11/08	0	0.00	8	41.97	41.70	-8	3,046	-0.26%
2018/11/06	10	43.50	10	42.87	41.35	0	3,103	0.00%
2018/11/05	2	42.55	6	42.54	42.80	-4	3,103	-0.13%
2018/11/02	5	41.80	12	41.80	42.80	-7	3,093	-0.23%
2018/11/01	5	40.79	1	41.05	41.05	4	3,054	0.13%
2018/10/31	1	40.40	4	40.00	40.45	-3	3,041	-0.10%
2018/10/30	4	39.10	0	0.00	39.00	4	3,033	0.13%
2018/10/29	7	39.61	2	39.30	39.20	5	3,038	0.16%
2018/10/26	4	40.18	25	39.80	39.95	-21	3,105	-0.68%
2018/10/25	8	41.14	2	41.55	40.65	6	3,101	0.19%
2018/10/24	6	42.93	5	42.62	42.90	1	3,111	0.03%
2018/10/23	1	44.50	5	44.60	43.55	-4	3,173	-0.13%
2018/10/22	5	44.00	0	0.00	44.45	5	3,195	0.16%
2018/10/19	5	42.67	4	43.60	43.55	1	3,191	0.03%
2018/10/18	2	43.60	2	44.45	43.85	0	3,207	0.00%
2018/10/17	8	44.96	2	45.60	44.60	6	3,217	0.19%
2018/10/16	5	44.11	4	44.89	44.25	1	3,205	0.03%
2018/10/15	3	43.50	2	43.80	43.80	1	3,196	0.03%
2018/10/12	12	43.51	5	43.66	43.50	7	3,200	0.22%
2018/10/11	7	42.71	0	0.00	42.60	7	3,196	0.22%
2018/10/09	13	47.97	7	47.66	47.30	6	3,181	0.19%
2018/10/08	3	47.97	0	0.00	48.05	3	3,176	0.09%
2018/10/05	5	49.85	1	48.50	48.35	4	3,190	0.13%
2018/10/04	0	0.00	3	52.20	52.20	-3	3,106	-0.10%
2018/10/03	1	52.60	2	52.20	52.20	-1	3,098	-0.03%
2018/10/02	12	54.56	5	53.70	53.20	7	3,079	0.23%
2018/10/01	11	53.19	10	54.17	54.60	1	2,989	0.03%
2018/09/28	4	52.43	3	52.97	52.00	1	2,940	0.03%
2018/09/27	10	53.88	3	53.30	53.30	7	2,888	0.24%
2018/09/26	3	54.00	6	53.70	53.70	-3	2,826	-0.11%
2018/09/25	4	56.03	6	55.38	55.10	-2	2,801	-0.07%
2018/09/21	14	55.61	16	55.59	55.70	-2	2,757	-0.07%
2018/09/20	15	58.04	14	57.93	56.10	1	2,679	0.04%
2018/09/19	9	56.23	21	55.84	55.70	-12	2,379	-0.50%
2018/09/18	11	55.52	20	55.58	55.70	-9	2,297	-0.39%
2018/09/17	12	50.43	36	52.41	53.90	-24	2,058	-1.17%
2018/09/14	1	48.90	6	48.70	49.40	-5	1,905	-0.26%
2018/09/13	0	0.00	1	48.70	48.50	-1	1,908	-0.05%
2018/09/12	8	48.28	2	47.73	47.85	6	1,949	0.31%
2018/09/11	0	0.00	1	47.20	47.20	-1	1,990	-0.05%
2018/09/07	2	48.45	1	49.70	48.00	1	2,031	0.05%
2018/09/05	1	50.00	1	50.40	50.00	0	2,045	0.00%
2018/09/04	0	0.00	2	50.10	50.00	-2	2,070	-0.10%
2018/09/03	1	49.40	0	0.00	49.10	1	2,088	0.05%
2018/08/31	2	49.30	1	49.25	49.30	1	2,141	0.05%
2018/08/30	1	49.35	11	49.40	49.40	-10	2,191	-0.46%
2018/08/29	3	49.48	9	49.29	48.80	-6	2,216	-0.27%
2018/08/28	1	48.35	6	48.22	48.95	-5	2,246	-0.22%
2018/08/27	6	47.54	2	47.55	47.75	4	2,259	0.18%
2018/08/24	3	47.35	1	48.20	47.10	2	2,293	0.09%
2018/08/23	4	47.65	3	47.73	47.80	1	2,337	0.04%
2018/08/22	7	47.74	0	0.00	47.35	7	2,458	0.28%
2018/08/21	3	48.13	9	47.64	47.60	-6	2,538	-0.24%
2018/08/20	17	47.79	0	0.00	47.00	17	2,737	0.62%
2018/08/16	1	49.30	7	49.02	49.10	-6	2,697	-0.22%
2018/08/15	1	49.80	2	50.25	49.70	-1	2,705	-0.04%
2018/08/14	4	49.11	20	49.40	49.70	-16	2,748	-0.58%
2018/08/13	21	50.47	1	51.10	50.30	20	2,743	0.73%
2018/08/10	1	52.70	3	52.83	52.70	-2	2,700	-0.07%
2018/08/09	8	53.00	1	53.00	52.70	7	2,701	0.26%
2018/08/08	4	52.85	9	52.81	52.80	-5	2,711	-0.18%
2018/08/07	5	52.80	1	52.80	52.80	4	2,732	0.15%
2018/08/06	11	52.21	2	52.10	52.30	9	2,746	0.33%
2018/08/03	5	52.60	7	52.57	52.50	-2	2,807	-0.07%
2018/08/02	18	52.74	2	53.00	51.90	16	2,798	0.57%
2018/08/01	3	54.73	3	54.97	54.40	0	2,745	0.00%
2018/07/31	5	55.00	1	55.20	55.00	4	2,811	0.14%
2018/07/30	13	56.98	14	56.71	56.30	-1	2,768	-0.04%
2018/07/27	7	54.91	14	55.98	56.00	-7	2,683	-0.26%
2018/07/25	18	54.88	11	55.24	54.30	7	2,642	0.26%
2018/07/24	6	54.78	6	54.75	54.80	0	2,612	0.00%
2018/07/23	1	53.20	0	0.00	53.20	1	2,593	0.04%
2018/07/20	2	53.75	1	53.70	53.80	1	2,614	0.04%
2018/07/19	1	54.50	0	0.00	54.20	1	2,633	0.04%
2018/07/18	2	54.60	3	54.23	54.70	-1	2,645	-0.04%
2018/07/17	10	54.48	2	55.00	53.60	8	2,612	0.31%
2018/07/16	1	53.30	0	0.00	53.20	1	2,555	0.04%
2018/07/13	0	0.00	27	53.33	53.80	-27	2,548	-1.06%
2018/07/12	5	52.10	0	0.00	51.80	5	2,519	0.20%
2018/07/09	2	51.30	0	0.00	51.50	2	2,516	0.08%
2018/07/06	6	51.28	7	50.43	51.00	-1	2,515	-0.04%
2018/07/05	3	51.40	1	51.00	51.40	2	2,487	0.08%
2018/07/04	1	50.50	1	50.80	50.50	0	2,501	0.00%
2018/07/03	1	50.50	0	0.00	50.50	1	2,503	0.04%
2018/07/02	18	51.87	0	0.00	51.40	18	2,483	0.72%
2018/06/29	5	52.20	1	52.40	52.30	4	2,478	0.16%
2018/06/28	3	51.73	3	52.33	51.70	0	2,498	0.00%
2018/06/27	3	51.87	0	0.00	51.80	3	2,501	0.12%
2018/06/26	5	51.72	6	51.88	53.30	-1	2,492	-0.04%
2018/06/25	11	53.83	1	53.10	53.00	10	2,486	0.40%
2018/06/22	10	55.64	1	55.60	55.30	9	2,467	0.36%
2018/06/21	10	57.66	8	57.73	56.50	2	2,467	0.08%
2018/06/20	1	55.50	13	56.85	57.20	-12	2,440	-0.49%
2018/06/19	4	55.18	12	55.41	55.20	-8	2,414	-0.33%
2018/06/15	8	55.35	1	55.40	55.00	7	2,431	0.29%
2018/06/14	6	55.70	1	56.60	55.60	5	2,422	0.21%
2018/06/13	11	56.10	1	56.20	55.70	10	2,473	0.40%
2018/06/12	6	57.12	11	56.45	56.40	-5	2,522	-0.20%
2018/06/11	1	57.50	0	0.00	57.70	1	2,603	0.04%
2018/06/08	3	58.13	2	58.75	57.80	1	2,846	0.04%
2018/06/07	2	59.10	1	60.90	59.00	1	2,888	0.03%
2018/06/06	7	58.91	1	59.00	59.00	6	3,147	0.19%
2018/06/05	6	59.28	8	59.14	58.70	-2	3,322	-0.06%
2018/06/04	3	58.77	3	58.60	58.80	0	3,278	0.00%
2018/06/01	5	58.70	7	58.71	59.00	-2	3,255	-0.06%
2018/05/31	14	58.24	11	57.45	57.50	3	3,234	0.09%
2018/05/30	8	60.36	4	60.70	58.50	4	3,228	0.12%
2018/05/29	26	59.94	9	59.86	59.60	17	3,124	0.54%
2018/05/28	16	59.86	36	60.39	60.00	-20	3,067	-0.65%
2018/05/25	2	55.60	0	0.00	55.70	2	2,870	0.07%
2018/05/24	1	56.70	2	56.10	56.00	-1	2,898	-0.03%
2018/05/23	2	55.60	0	0.00	55.50	2	2,931	0.07%
2018/05/22	4	56.48	23	56.67	56.60	-19	2,916	-0.65%
2018/05/21	4	55.43	3	55.97	55.60	1	2,864	0.03%
2018/05/18	0	0.00	1	54.20	54.20	-1	2,853	-0.04%
2018/05/17	3	53.87	2	54.20	53.90	1	2,874	0.03%
2018/05/16	3	55.10	1	54.90	54.80	2	2,876	0.07%
2018/05/15	1	56.20	0	0.00	55.50	1	2,902	0.03%
2018/05/14	1	55.10	3	55.73	56.60	-2	2,943	-0.07%
2018/05/11	6	56.15	8	56.83	55.70	-2	2,958	-0.07%
2018/05/10	4	54.48	5	54.66	54.20	-1	2,906	-0.03%
2018/05/09	4	54.33	3	54.43	54.10	1	2,922	0.03%
2018/05/08	19	53.81	44	54.13	55.30	-25	2,959	-0.84%
2018/05/04	2	50.10	0	0.00	50.10	2	2,994	0.07%
2018/05/02	8	50.01	5	50.35	50.30	3	3,022	0.10%
2018/04/26	3	50.47	0	0.00	49.00	3	3,070	0.10%
2018/04/25	1	51.80	1	50.40	50.40	0	3,064	0.00%
2018/04/24	9	50.04	2	50.50	50.10	7	3,060	0.23%
2018/04/23	1	52.70	0	0.00	52.60	1	3,080	0.03%
2018/04/20	1	54.10	0	0.00	54.10	1	3,108	0.03%
2018/04/19	2	54.70	1	54.30	54.30	1	3,135	0.03%
2018/04/18	4	53.05	16	53.05	53.20	-12	3,149	-0.38%
2018/04/17	14	52.21	1	52.30	52.10	13	3,175	0.41%
2018/04/13	2	53.25	6	53.92	53.10	-4	3,345	-0.12%
2018/04/12	5	53.70	0	0.00	53.60	5	3,390	0.15%
2018/04/11	0	0.00	1	54.00	54.00	-1	3,420	-0.03%
2018/04/10	4	55.13	3	54.13	54.00	1	3,455	0.03%
2018/04/09	1	55.40	0	0.00	55.00	1	3,452	0.03%
2018/04/03	0	0.00	2	53.80	54.30	-2	3,478	-0.06%
2018/04/02	2	54.85	12	54.95	54.60	-10	3,484	-0.29%
2018/03/31	17	56.78	3	56.67	55.80	14	3,507	0.40%
2018/03/30	0	0.00	5	56.20	56.20	-5	3,658	-0.14%
2018/03/29	1	56.20	0	0.00	55.80	1	3,714	0.03%
2018/03/28	0	0.00	5	56.10	56.00	-5	3,722	-0.13%
2018/03/27	1	56.00	2	55.65	55.60	-1	3,708	-0.03%
2018/03/26	2	54.75	0	0.00	54.30	2	3,724	0.05%
2018/03/23	3	54.60	0	0.00	54.10	3	3,765	0.08%
2018/03/22	8	56.31	20	55.74	55.40	-12	3,776	-0.32%
2018/03/21	2	57.25	16	57.33	56.80	-14	3,781	-0.37%
2018/03/20	2	56.60	6	56.68	56.40	-4	3,774	-0.11%
2018/03/19	2	56.55	4	57.03	57.30	-2	3,837	-0.05%
2018/03/16	5	56.42	0	0.00	56.10	5	3,883	0.13%
2018/03/15	14	56.70	11	57.28	57.70	3	3,907	0.08%
2018/03/14	40	56.48	42	56.80	57.10	-2	3,863	-0.05%
2018/03/13	13	54.82	7	54.61	54.30	6	3,681	0.16%
2018/03/12	20	55.62	14	54.94	54.80	6	3,709	0.16%
2018/03/09	29	53.99	80	54.20	55.00	-51	3,552	-1.44%
2018/03/08	9	50.04	2	50.55	50.00	7	3,498	0.20%
2018/03/07	2	49.73	3	49.85	49.75	-1	3,795	-0.03%
2018/03/06	0	0.00	7	50.21	50.20	-7	3,825	-0.18%
2018/03/05	10	50.44	0	0.00	49.50	10	3,854	0.26%
2018/03/02	3	51.80	0	0.00	52.10	3	3,849	0.08%
2018/03/01	0	0.00	12	51.70	51.70	-12	3,840	-0.31%
2018/02/27	5	51.00	5	51.12	50.90	0	3,842	0.00%
2018/02/26	6	51.47	1	51.90	50.90	5	3,916	0.13%
2018/02/23	0	0.00	10	50.42	51.30	-10	3,969	-0.25%
2018/02/22	0	0.00	20	49.30	49.55	-20	3,993	-0.50%
2018/02/21	0	0.00	8	48.44	49.10	-8	4,013	-0.20%
2018/02/09	8	46.07	13	45.75	46.65	-5	4,011	-0.12%
2018/02/07	1	48.15	4	48.35	48.60	-3	4,031	-0.07%
2018/02/06	35	46.58	6	48.42	46.05	29	4,040	0.72%
2018/02/05	1	48.00	2	49.40	49.80	-1	3,986	-0.03%
2018/02/02	4	49.96	1	49.80	49.85	3	3,972	0.08%
2018/02/01	2	50.40	0	0.00	50.10	2	3,970	0.05%
2018/01/31	11	51.05	1	50.60	50.40	10	3,969	0.25%
2018/01/30	7	50.04	12	50.93	52.40	-5	3,977	-0.13%
2018/01/29	5	52.10	0	0.00	51.80	5	3,890	0.13%
2018/01/26	1	53.00	0	0.00	52.90	1	3,898	0.03%
2018/01/25	17	53.04	0	0.00	53.00	17	3,926	0.43%
2018/01/24	6	53.73	5	54.08	53.50	1	3,999	0.03%
2018/01/23	6	52.52	0	0.00	52.30	6	4,094	0.15%
2018/01/22	0	0.00	1	52.30	52.30	-1	4,118	-0.02%
2018/01/19	1	52.10	6	52.32	52.10	-5	4,146	-0.12%
2018/01/18	6	52.52	16	52.40	52.60	-10	4,144	-0.24%
2018/01/17	0	0.00	3	51.60	51.90	-3	4,129	-0.07%
2018/01/15	0	0.00	8	50.78	51.30	-8	4,079	-0.20%
2018/01/12	3	50.80	5	50.88	50.90	-2	4,089	-0.05%
2018/01/11	3	50.00	1	50.00	49.80	2	4,086	0.05%
2018/01/10	27	50.33	9	50.28	50.60	18	4,192	0.43%
2018/01/09	38	52.79	4	51.63	51.70	34	4,129	0.82%
2018/01/08	16	53.93	3	54.57	54.00	13	4,071	0.32%
2018/01/05	4	55.85	2	55.60	55.50	2	4,063	0.05%
2018/01/04	0	0.00	18	55.74	56.40	-18	4,033	-0.45%
2018/01/03	0	0.00	9	55.22	55.40	-9	4,027	-0.22%
2018/01/02	1	54.90	3	54.93	54.80	-2	4,018	-0.05%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

大昌-新店券商分點個股進出
大昌-新店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

大昌-新店 券商分點個股進出 大昌-新店 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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析