景碩 (3189)-新光-台南券商分點個股進出

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
95.8
漲跌
▲1.6
漲幅
+1.70%
成交量
1,450張
產業
上市半導體類股
1382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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/05/13	0	0.00	1	94.30	95.80	-1	2,866	-0.03%
2024/05/10	1.1	93.64	5	93.58	94.20	-3.9	2,892	-0.13%
2024/05/09	0.2	94.80	0	0.00	94.20	0.2	2,884	0.01%
2024/05/08	1.2	94.78	0	0.00	95.50	1.2	2,934	0.04%
2024/05/07	2.1	94.02	1	94.30	94.50	1.1	3,208	0.03%
2024/05/06	1.1	94.19	8	94.64	94.80	-6.9	3,233	-0.21%
2024/05/03	0	96.00	1.1	96.10	95.40	-1	3,252	-0.03%
2024/05/02	1.1	94.45	1	94.80	95.20	0.1	3,258	0.00%
2024/04/30	6.3	95.32	2	94.85	95.30	4.3	3,273	0.13%
2024/04/29	0	0.00	1.1	98.00	97.90	-1.1	3,272	-0.03%
2024/04/25	1	97.00	0	0.00	96.80	1	3,312	0.03%
2024/04/24	9	97.70	10.4	97.32	97.10	-1.4	3,321	-0.04%
2024/04/22	1.1	94.51	0	0.00	94.50	1.1	3,319	0.03%
2024/04/19	2.5	95.15	1	93.80	94.00	1.5	3,302	0.04%
2024/04/17	0.1	96.70	1	97.30	97.50	-0.9	3,248	-0.03%
2024/04/16	0.2	96.37	4.1	96.13	96.00	-3.9	3,277	-0.12%
2024/04/15	1.1	97.95	0	0.00	97.20	1.1	3,263	0.03%
2024/04/12	19.3	99.17	0.1	98.70	97.80	19.2	3,248	0.59%
2024/04/11	0.2	101.00	1	100.50	101.00	-0.8	3,219	-0.03%
2024/04/10	2	100.50	0	0.00	99.70	2	3,225	0.06%
2024/04/09	6.1	100.01	0	0.00	101.00	6.1	3,217	0.19%
2024/04/08	2.1	100.76	8	101.31	101.00	-6	3,226	-0.18%
2024/04/03	3	103.17	0.1	103.00	102.00	3	3,206	0.09%
2024/04/02	1.3	102.50	2.1	102.98	103.00	-0.8	3,189	-0.03%
2024/04/01	1.1	99.86	0.1	100.73	101.50	1	3,171	0.03%
2024/03/29	0.1	99.00	0	0.00	98.70	0.1	3,152	0.00%
2024/03/28	0.2	99.00	0	0.00	98.90	0.2	3,145	0.01%
2024/03/27	1.1	99.88	0	0.00	99.40	1.1	3,142	0.04%
2024/03/26	0.2	100.67	1	100.50	99.70	-0.9	3,197	-0.03%
2024/03/25	0	101.50	2	101.52	101.00	-2	3,265	-0.06%
2024/03/22	0	0.00	0.1	102.05	101.50	-0.1	3,343	0.00%
2024/03/21	9.2	101.45	8	101.94	101.50	1.2	3,434	0.03%
2024/03/20	1.1	102.46	5.3	102.57	103.00	-4.2	3,478	-0.12%
2024/03/19	2	99.10	6.1	99.56	99.30	-4.1	3,381	-0.12%
2024/03/18	7	96.80	9.4	96.63	98.00	-2.4	3,289	-0.07%
2024/03/15	8.4	92.68	4	92.20	92.10	4.4	3,205	0.14%
2024/03/14	0	95.00	0.1	95.00	94.40	0	3,154	0.00%
2024/03/13	0.2	95.35	0	0.00	94.80	0.2	3,147	0.01%
2024/03/12	9.1	97.57	2	98.91	96.70	7	3,150	0.22%
2024/03/11	4	98.25	7.1	98.58	98.20	-3.1	3,156	-0.10%
2024/03/08	5	97.44	4.6	96.79	97.00	0.4	3,218	0.01%
2024/03/07	5.7	94.22	4.1	94.57	93.80	1.7	3,206	0.05%
2024/03/06	5.2	95.48	0.1	95.40	95.10	5.1	3,222	0.16%
2024/03/05	1	96.20	0	96.60	96.20	1	3,234	0.03%
2024/03/04	2.6	96.99	0	0.00	96.80	2.6	3,272	0.08%
2024/03/01	1	97.02	2	97.95	96.90	-1	3,278	-0.03%
2024/02/29	3.1	96.04	0.3	96.70	96.70	2.8	3,317	0.08%
2024/02/27	12.7	97.07	8	98.75	96.20	4.7	3,302	0.14%
2024/02/26	0.2	99.61	1	100.50	99.20	-0.8	3,266	-0.02%
2024/02/23	6.8	99.78	0	0.00	98.80	6.8	3,289	0.21%
2024/02/22	4.6	100.93	0	0.00	100.50	4.6	3,360	0.14%
2024/02/21	3.3	101.38	1	101.50	101.50	2.3	3,360	0.07%
2024/02/20	1.4	103.58	0	0.00	102.00	1.4	3,383	0.04%
2024/02/19	0.1	104.50	0.2	105.13	104.00	-0.1	3,367	0.00%
2024/02/16	1	102.00	2.1	102.51	102.00	-1	3,341	-0.03%
2024/02/15	1	100.52	2	100.75	101.00	-1	3,344	-0.03%
2024/02/05	3	101.00	3.1	101.19	101.00	-0.1	3,353	0.00%
2024/02/02	2	100.75	4.2	102.62	102.50	-2.2	3,370	-0.07%
2024/02/01	8.2	100.48	0	0.00	100.50	8.2	3,348	0.24%
2024/01/31	3.2	101.32	1	100.50	100.50	2.2	3,349	0.06%
2024/01/30	12	106.58	31.7	105.89	103.50	-19.7	3,341	-0.59%
2024/01/29	3	101.67	4.1	102.00	101.50	-1.1	3,102	-0.04%
2024/01/25	1	102.00	5	101.40	101.00	-4	3,144	-0.13%
2024/01/24	2.1	101.00	5.1	101.28	100.50	-3	3,168	-0.10%
2024/01/23	13	101.04	7.2	101.23	101.50	5.8	3,285	0.18%
2024/01/22	3	99.57	5.3	99.84	100.00	-2.3	3,233	-0.07%
2024/01/19	0.1	98.20	2.3	97.95	98.40	-2.2	3,225	-0.07%
2024/01/18	1.1	95.30	0	0.00	95.70	1.1	3,263	0.03%
2024/01/17	3.2	96.65	0.1	96.50	96.00	3.2	3,291	0.10%
2024/01/16	0.3	96.80	1	97.50	97.90	-0.7	3,285	-0.02%
2024/01/15	1	96.80	1.1	97.16	97.10	-0.1	3,278	0.00%
2024/01/12	0.1	96.10	0	0.00	95.70	0.1	3,286	0.00%
2024/01/11	0	0.00	0.9	96.70	96.20	-0.9	3,289	-0.03%
2024/01/10	14.2	96.76	0.2	96.60	96.40	14	3,311	0.42%
2024/01/09	0	0.00	3	99.20	98.60	-3	3,279	-0.09%
2024/01/08	0	98.40	1.1	98.62	97.80	-1.1	3,279	-0.03%
2024/01/05	2	97.70	1	98.20	97.10	1	3,300	0.03%
2024/01/04	3.3	96.98	1	97.60	97.70	2.3	3,316	0.07%
2024/01/03	1.1	98.22	0	0.00	97.80	1.1	3,327	0.03%
2024/01/02	15.1	98.89	2	99.15	98.20	13.1	3,316	0.39%
2023/12/29	0	99.40	0	0.00	99.70	0	3,300	0.00%
2023/12/28	1	99.90	1	99.20	99.50	0	3,302	0.00%
2023/12/27	2	99.75	0	0.00	99.60	2	3,320	0.06%
2023/12/26	7	100.50	0.1	100.81	100.50	6.9	3,327	0.21%
2023/12/25	0.1	100.50	2.1	99.47	100.00	-2	3,355	-0.06%
2023/12/21	4.1	99.86	1.1	98.84	99.60	3	3,369	0.09%
2023/12/20	5.1	99.07	2	99.10	98.70	3.1	3,275	0.10%
2023/12/19	3.2	97.50	1.1	96.52	98.30	2.2	3,213	0.07%
2023/12/18	7.3	99.43	1	98.40	97.70	6.3	3,130	0.20%
2023/12/15	3.2	100.85	3	101.83	101.50	0.2	3,048	0.01%
2023/12/14	1.1	102.00	1	101.00	102.00	0.1	2,953	0.00%
2023/12/13	1.2	102.95	0.1	102.50	102.00	1.1	2,959	0.04%
2023/12/12	1	103.50	2	103.75	103.50	-1	3,017	-0.03%
2023/12/11	1	103.00	1	104.00	103.00	0	3,041	0.00%
2023/12/08	2.1	102.98	22	103.45	102.50	-19.9	3,048	-0.65%
2023/12/07	2	102.26	3	103.00	101.50	-1	3,059	-0.03%
2023/12/06	12.1	102.37	4.1	104.12	101.50	8.1	3,040	0.27%
2023/12/05	11.1	102.50	3.4	102.74	104.50	7.6	2,998	0.25%
2023/12/04	2	102.25	3.2	100.84	102.50	-1.2	2,940	-0.04%
2023/12/01	0.1	100.00	7.1	99.36	100.50	-7.1	2,932	-0.24%
2023/11/30	3.1	98.54	0	0.00	98.90	3.1	2,907	0.10%
2023/11/29	4.3	98.83	10.1	99.02	99.30	-5.8	2,894	-0.20%
2023/11/28	0	0.00	3	97.57	98.00	-3	2,858	-0.10%
2023/11/27	8.2	99.23	4.1	97.60	96.40	4.1	2,838	0.14%
2023/11/24	0	0.00	3.1	97.20	97.70	-3.1	2,792	-0.11%
2023/11/23	0	0.00	0.1	97.42	96.90	-0.1	2,815	0.00%
2023/11/22	6.2	96.78	0	0.00	96.80	6.2	2,807	0.22%
2023/11/21	12.2	98.79	8.1	99.29	98.40	4	2,789	0.14%
2023/11/20	0	0.00	3	96.80	97.20	-3	2,716	-0.11%
2023/11/17	1.1	96.54	3.2	97.31	96.50	-2.1	2,715	-0.08%
2023/11/16	1	96.50	1	96.40	96.80	0	2,681	0.00%
2023/11/15	1	96.20	3.1	96.06	96.20	-2.1	2,676	-0.08%
2023/11/14	1.1	95.05	0	0.00	94.90	1.1	2,653	0.04%
2023/11/13	3.2	95.07	1.2	94.55	95.60	2	2,651	0.08%
2023/11/10	4.3	93.33	0	0.00	92.90	4.3	2,632	0.16%
2023/11/09	0.1	94.99	5	94.70	94.60	-4.9	2,604	-0.19%
2023/11/08	1	95.50	7	95.74	95.40	-6	2,662	-0.23%
2023/11/07	14.1	96.06	3	96.13	95.50	11.1	2,646	0.42%
2023/11/06	1.1	97.37	1	97.80	97.80	0.1	2,627	0.00%
2023/11/03	0	97.20	3.1	98.29	98.70	-3	2,610	-0.12%
2023/11/02	1	96.40	1.3	97.08	96.50	-0.3	2,579	-0.01%
2023/11/01	11.1	95.39	10	95.79	96.00	1.1	2,564	0.04%
2023/10/31	16.3	94.98	13.2	95.43	94.80	3.1	2,548	0.12%
2023/10/30	1.2	94.64	1	94.30	94.20	0.2	2,556	0.01%
2023/10/27	1.1	96.88	0.2	97.03	95.10	1	2,675	0.04%
2023/10/26	1.6	95.64	3.6	95.04	96.20	-2	2,731	-0.07%
2023/10/25	5.3	98.94	0	0.00	97.70	5.3	2,717	0.19%
2023/10/24	3.2	99.98	0	0.00	99.90	3.2	2,780	0.12%
2023/10/23	0	0.00	0.1	102.50	101.00	-0.1	2,819	0.00%
2023/10/20	0.1	101.00	0	0.00	101.00	0.1	2,879	0.00%
2023/10/19	0.1	102.00	0	0.00	101.50	0.1	2,931	0.00%
2023/10/17	4.1	102.51	3	102.83	102.00	1.1	3,050	0.03%
2023/10/16	1.3	101.10	0	0.00	101.50	1.3	3,354	0.04%
2023/10/13	6.3	103.02	1.2	103.07	103.00	5.1	3,733	0.14%
2023/10/12	1.3	104.44	0	0.00	105.50	1.3	3,766	0.03%
2023/10/11	4.3	105.09	0	0.00	105.00	4.3	3,821	0.11%
2023/10/06	0.2	108.05	1	108.50	107.50	-0.8	3,975	-0.02%
2023/10/05	0	0.00	2	108.75	108.50	-2	4,096	-0.05%
2023/10/04	1.2	105.08	3.1	107.04	107.00	-1.9	4,141	-0.04%
2023/10/03	4.2	106.88	9	107.33	106.50	-4.9	4,150	-0.12%
2023/10/02	3	109.33	0.1	109.00	108.00	3	4,173	0.07%
2023/09/28	0	108.50	2.2	108.05	108.50	-2.2	4,182	-0.05%
2023/09/27	1.1	105.05	10.1	105.50	105.00	-9	4,198	-0.21%
2023/09/26	14.4	107.40	9	106.06	105.50	5.4	4,207	0.13%
2023/09/25	0	0.00	5	110.50	109.50	-5	4,208	-0.12%
2023/09/22	20.2	107.85	18.1	108.56	109.50	2.1	4,227	0.05%
2023/09/21	8	109.69	6	109.75	110.50	2	4,203	0.05%
2023/09/20	6.5	110.70	11.1	110.15	110.50	-4.6	4,210	-0.11%
2023/09/19	11.3	113.41	1	113.50	113.00	10.3	4,184	0.25%
2023/09/18	3.4	113.63	5	114.10	113.50	-1.6	4,212	-0.04%
2023/09/15	10.2	112.99	9.4	112.26	113.50	0.8	4,225	0.02%
2023/09/14	5.8	111.59	11	112.50	111.50	-5.2	4,173	-0.12%
2023/09/13	10	109.90	0.3	110.58	110.00	9.7	4,150	0.23%
2023/09/12	4	108.50	7	109.57	109.50	-3	4,155	-0.07%
2023/09/11	6.1	108.51	2	109.00	108.50	4.1	4,186	0.10%
2023/09/08	1.2	107.63	6	108.42	108.50	-4.8	4,233	-0.11%
2023/09/07	8.4	108.95	4	109.25	108.50	4.4	4,262	0.10%
2023/09/06	5	110.00	1	109.00	110.00	4	4,251	0.09%
2023/09/05	2	108.50	2.1	108.76	109.00	-0.1	4,240	0.00%
2023/09/04	8.1	107.49	10	107.93	108.50	-1.9	4,288	-0.04%
2023/09/01	3	107.00	1.1	106.52	107.00	2	4,337	0.04%
2023/08/31	0	0.00	1	106.00	106.00	-1	4,360	-0.02%
2023/08/30	6.1	106.00	11	105.77	105.50	-4.9	4,449	-0.11%
2023/08/29	2.1	105.24	9.1	105.77	106.00	-7	4,587	-0.15%
2023/08/28	2.2	102.95	2	102.50	102.50	0.2	4,584	0.00%
2023/08/25	5.3	103.26	5	102.30	101.50	0.3	4,632	0.01%
2023/08/24	3	104.50	2.1	104.77	105.00	1	4,670	0.02%
2023/08/23	1.1	102.06	0	0.00	103.00	1.1	4,823	0.02%
2023/08/22	1.1	102.45	1	103.00	102.50	0.1	4,965	0.00%
2023/08/21	2.1	102.73	0	0.00	102.00	2.1	5,160	0.04%
2023/08/18	0	0.00	4	102.50	103.00	-4	5,180	-0.08%
2023/08/17	3	102.50	0.1	102.50	103.00	2.9	5,219	0.06%
2023/08/16	1	101.00	3	101.00	102.50	-2	5,227	-0.04%
2023/08/15	3	101.67	2.2	102.05	101.50	0.9	5,251	0.02%
2023/08/14	4.2	102.92	7.1	100.49	101.00	-2.9	5,294	-0.05%
2023/08/11	0	0.00	1	105.50	105.50	-1	5,265	-0.02%
2023/08/10	8.1	105.00	3	104.67	104.50	5.1	5,294	0.10%
2023/08/09	0	0.00	0.2	107.00	107.00	-0.2	5,297	0.00%
2023/08/08	7.1	105.86	14	105.93	106.00	-6.9	5,285	-0.13%
2023/08/07	4.2	107.13	2	107.75	107.50	2.2	5,304	0.04%
2023/08/04	5.4	108.02	2	107.75	108.50	3.4	5,292	0.06%
2023/08/02	19.1	109.11	10.1	110.30	108.50	9	5,317	0.17%
2023/08/01	6.1	108.16	24.1	108.54	107.00	-18.1	5,279	-0.34%
2023/07/31	17.9	104.94	2	103.75	103.50	15.9	5,192	0.31%
2023/07/28	3.1	106.02	3	106.67	106.50	0.1	5,139	0.00%
2023/07/27	11.3	106.39	2	106.00	106.50	9.3	5,160	0.18%
2023/07/26	14	110.14	5	109.50	109.00	9	5,209	0.17%
2023/07/25	7.1	111.42	1	112.52	110.00	6	5,305	0.11%
2023/07/24	9	111.39	6.4	111.63	110.50	2.6	5,305	0.05%
2023/07/21	12.2	109.76	14	110.14	110.00	-1.9	5,361	-0.03%
2023/07/20	10.6	113.76	10	113.20	112.50	0.6	5,399	0.01%
2023/07/19	21.2	116.60	14	115.18	113.50	7.1	5,363	0.13%
2023/07/18	34.1	117.07	37.9	118.06	120.50	-3.8	5,106	-0.07%
2023/07/17	4.4	113.12	6.1	112.83	113.50	-1.7	4,771	-0.03%
2023/07/14	14	112.50	5	112.10	111.50	9	4,833	0.19%
2023/07/13	7.1	111.15	10	111.15	110.00	-2.9	4,768	-0.06%
2023/07/12	10	112.95	5.1	113.29	113.50	4.9	4,617	0.11%
2023/07/11	0	0.00	5.1	116.10	115.50	-5.1	4,515	-0.11%
2023/07/10	1	115.00	0	0.00	115.50	1	4,496	0.02%
2023/07/07	2	115.25	0.3	116.00	115.50	1.7	4,487	0.04%
2023/07/06	4.2	116.86	3.4	116.56	117.00	0.8	4,488	0.02%
2023/07/05	1.2	118.40	0	0.00	117.00	1.2	4,484	0.03%
2023/07/04	1	116.00	2	116.00	117.00	-1	4,497	-0.02%
2023/07/03	4	117.00	4	116.88	117.00	0	4,518	0.00%
2023/06/30	1	115.00	1	116.50	116.50	0	4,545	0.00%
2023/06/29	0	0.00	4	114.63	115.00	-4	4,603	-0.09%
2023/06/28	2.2	113.28	0	115.00	112.00	2.1	4,609	0.05%
2023/06/27	4.6	114.33	1	116.00	113.50	3.6	4,635	0.08%
2023/06/26	2	114.50	4	115.25	116.50	-2	4,656	-0.04%
2023/06/21	2.4	115.17	4	116.13	115.50	-1.6	4,835	-0.03%
2023/06/20	1	116.00	2.1	116.00	116.50	-1.1	4,878	-0.02%
2023/06/19	1.4	114.64	2.1	115.00	114.50	-0.7	5,026	-0.01%
2023/06/16	3.3	115.83	7	115.29	115.00	-3.7	5,101	-0.07%
2023/06/15	4.1	117.50	5	117.40	116.50	-0.9	5,109	-0.02%
2023/06/14	2	116.50	2	116.75	117.00	0	5,097	0.00%
2023/06/13	7.1	115.28	5.1	115.10	115.00	2	5,123	0.04%
2023/06/12	0	0.00	5	112.50	113.50	-5	5,181	-0.10%
2023/06/09	4	111.00	2.1	111.50	112.00	2	5,216	0.04%
2023/06/08	10.3	113.04	4	111.88	111.50	6.3	5,251	0.12%
2023/06/07	6	115.50	2.5	115.50	116.00	3.5	5,260	0.07%
2023/06/06	5.5	117.86	2	118.00	117.50	3.5	5,269	0.07%
2023/06/05	5	117.10	2.1	119.00	119.00	2.9	5,305	0.05%
2023/06/02	8.1	118.99	10	118.65	118.00	-1.9	5,298	-0.04%
2023/06/01	2	115.50	0	0.00	116.50	2	5,261	0.04%
2023/05/31	3	115.83	8	116.44	116.50	-5	5,425	-0.09%
2023/05/30	16.2	115.85	11	116.50	115.50	5.2	5,456	0.10%
2023/05/29	22	117.59	37.2	118.27	116.00	-15.2	5,453	-0.28%
2023/05/26	16	115.88	23.2	115.31	115.50	-7.2	5,331	-0.14%
2023/05/25	18	113.77	22.3	113.58	112.00	-4.2	5,240	-0.08%
2023/05/24	2.1	110.77	0	0.00	111.00	2.1	5,096	0.04%
2023/05/23	6	112.83	3	112.67	112.50	3	5,155	0.06%
2023/05/22	1	110.00	4.1	110.37	111.00	-3.1	5,175	-0.06%
2023/05/19	7.5	111.23	2	111.25	110.50	5.5	5,241	0.10%
2023/05/18	1.5	110.86	3	111.50	112.00	-1.5	5,344	-0.03%
2023/05/17	2	108.50	2	109.25	109.50	0	5,421	0.00%
2023/05/16	0	0.00	2	108.50	108.00	-2	5,506	-0.04%
2023/05/15	2	107.25	21	108.02	106.50	-19	5,544	-0.34%
2023/05/12	5	108.50	5	109.00	109.00	0	5,573	0.00%
2023/05/11	3	110.00	2	109.50	109.50	1	5,615	0.02%
2023/05/10	20	110.70	0	0.00	110.00	20	5,636	0.35%
2023/05/09	2	111.25	5.2	111.04	111.00	-3.2	5,678	-0.06%
2023/05/08	10	111.95	6.1	111.65	111.00	3.9	5,818	0.07%
2023/05/05	5	109.40	6.1	109.00	109.50	-1.1	5,843	-0.02%
2023/05/04	14.1	107.17	14.2	106.59	108.00	-0.1	5,960	0.00%
2023/05/03	3.5	105.79	7	106.86	107.00	-3.5	6,126	-0.06%
2023/05/02	9	107.00	2	108.75	106.50	7	6,160	0.11%
2023/04/28	8	111.12	12	110.88	110.50	-4	6,142	-0.07%
2023/04/27	14.1	107.89	15	108.57	107.50	-0.9	6,023	-0.01%
2023/04/26	10	108.00	22.1	107.04	109.50	-12.1	6,040	-0.20%
2023/04/25	8.2	105.78	1	106.52	104.50	7.2	6,022	0.12%
2023/04/24	7	108.14	2	108.00	108.50	5	5,935	0.08%
2023/04/21	9.1	108.01	12	108.00	107.50	-2.9	5,962	-0.05%
2023/04/20	4.3	108.85	3	108.67	107.50	1.3	5,966	0.02%
2023/04/19	20.2	110.20	11	108.82	108.50	9.2	6,045	0.15%
2023/04/18	5.1	113.50	5	113.30	112.50	0.1	6,016	0.00%
2023/04/17	5	113.80	1.4	113.29	113.50	3.6	6,085	0.06%
2023/04/14	5	113.50	0.2	113.64	113.50	4.8	6,137	0.08%
2023/04/12	0.2	115.50	0	0.00	115.00	0.2	6,195	0.00%
2023/04/11	5	115.40	5.1	115.59	115.50	-0.1	6,252	0.00%
2023/04/10	2	114.25	2	114.25	114.00	0	6,268	0.00%
2023/04/07	6.1	114.16	6.2	115.31	114.00	-0.1	6,313	0.00%
2023/04/06	6	115.17	3	114.33	116.00	3	6,292	0.05%
2023/03/31	4.5	117.39	8	116.94	116.00	-3.5	6,397	-0.05%
2023/03/30	4	115.88	34.2	116.89	116.00	-30.2	6,554	-0.46%
2023/03/29	5.1	113.80	0	0.00	114.00	5.1	6,798	0.08%
2023/03/28	22	115.39	3	113.83	113.00	19	7,272	0.26%
2023/03/27	5	115.80	4	116.75	115.50	1	7,392	0.01%
2023/03/24	28	118.29	24.1	118.11	117.00	3.9	7,644	0.05%
2023/03/23	2.1	118.28	11	118.18	119.00	-8.9	7,473	-0.12%
2023/03/22	13.4	117.87	14.2	118.35	117.50	-0.8	7,466	-0.01%
2023/03/21	1	116.50	3.1	117.45	117.00	-2.1	7,428	-0.03%
2023/03/20	2	116.00	6	116.08	116.00	-4	7,431	-0.05%
2023/03/17	14.1	115.50	15.1	115.69	116.00	-1	7,633	-0.01%
2023/03/16	17	115.06	13	114.27	113.50	4	7,892	0.05%
2023/03/15	15.1	115.03	4	115.50	115.00	11.1	8,401	0.13%
2023/03/14	4	113.50	4.1	112.51	113.50	-0.1	8,566	0.00%
2023/03/13	1.1	113.55	1	111.00	114.00	0.1	8,944	0.00%
2023/03/10	13	114.69	22	114.16	113.00	-9	9,091	-0.10%
2023/03/09	7	116.22	4	117.50	115.50	3	9,511	0.03%
2023/03/08	7.5	116.51	23.4	116.13	116.50	-15.9	9,555	-0.17%
2023/03/07	2.2	115.55	1.1	116.00	115.50	1.1	9,625	0.01%
2023/03/06	5.7	117.68	11.1	118.18	118.00	-5.5	9,665	-0.06%
2023/03/03	20	116.30	13	116.12	116.50	7	9,774	0.07%
2023/03/02	4	112.13	9.2	112.74	113.00	-5.2	9,703	-0.05%
2023/03/01	1	108.01	4.1	110.46	111.50	-3.1	9,719	-0.03%
2023/02/24	3.1	109.16	2.1	110.17	108.50	1	9,782	0.01%
2023/02/23	2.1	109.74	3	110.17	110.50	-0.9	9,857	-0.01%
2023/02/22	3.2	108.56	1	109.00	108.50	2.2	10,099	0.02%
2023/02/21	4.1	110.02	17	110.76	111.00	-12.9	10,281	-0.13%
2023/02/20	6	109.25	8	109.44	109.00	-2	10,426	-0.02%
2023/02/17	21.1	109.88	10	109.70	110.00	11.1	10,640	0.10%
2023/02/16	14.1	111.36	6	111.92	111.50	8.1	10,961	0.07%
2023/02/15	17	109.36	20	110.30	111.50	-3	11,501	-0.03%
2023/02/14	10.3	108.79	7.6	107.28	109.00	2.6	11,654	0.02%
2023/02/13	7.1	106.35	5.4	105.31	105.00	1.7	12,340	0.01%
2023/02/10	6.1	107.59	5	107.40	107.00	1.1	12,731	0.01%
2023/02/09	3	109.83	3	109.83	109.00	0	12,945	0.00%
2023/02/08	7	110.00	7.1	110.22	110.00	-0.1	13,163	0.00%
2023/02/07	6.1	109.41	11.2	109.01	109.50	-5.1	13,350	-0.04%
2023/02/06	18.4	108.40	11.1	108.41	108.50	7.3	13,602	0.05%
2023/02/03	10.2	116.36	9	115.50	115.00	1.2	13,644	0.01%
2023/02/02	13.2	118.57	11	118.55	119.00	2.2	13,761	0.02%
2023/02/01	14.1	116.54	21.2	116.41	117.00	-7.2	13,847	-0.05%
2023/01/31	13	111.12	12	111.58	112.50	1	13,907	0.01%
2023/01/30	7	110.86	9.1	110.84	111.50	-2.1	14,327	-0.01%
2023/01/17	14	107.64	16	107.97	108.00	-2	14,615	-0.01%
2023/01/16	5	107.50	2.1	107.99	108.50	2.9	15,173	0.02%
2023/01/13	14	108.00	21.1	106.74	105.50	-7.1	15,301	-0.05%
2023/01/12	6	107.25	9	106.61	106.00	-3	15,474	-0.02%
2023/01/11	19	107.03	14.1	107.18	107.00	4.9	15,764	0.03%
2023/01/10	13.1	106.08	13	106.50	106.50	0.1	16,253	0.00%
2023/01/09	32	106.97	31	107.27	107.50	1	16,589	0.01%
2023/01/06	5	105.90	7	106.07	106.50	-2	16,673	-0.01%
2023/01/05	11	102.59	9	102.78	102.50	2	16,733	0.01%
2023/01/04	24	104.65	24.2	104.08	103.00	-0.2	16,804	0.00%
2023/01/03	5.1	104.49	6	106.00	106.00	-0.9	16,887	-0.01%
2022/12/30	7	106.79	6	106.42	104.50	1	17,066	0.01%
2022/12/29	18	104.94	26	104.63	106.00	-8	17,146	-0.05%
2022/12/28	21.2	106.41	22	105.66	104.50	-0.9	17,392	-0.01%
2022/12/27	4	107.87	5	107.20	107.50	-1	17,562	-0.01%
2022/12/26	17.3	106.45	16	106.34	106.00	1.3	17,621	0.01%
2022/12/23	21	106.12	18	106.72	107.00	3	17,780	0.02%
2022/12/22	18.2	105.83	15.1	106.24	107.00	3.1	17,871	0.02%
2022/12/21	35.9	106.03	25.1	105.36	106.50	10.8	17,832	0.06%
2022/12/20	78.1	107.65	81.1	107.75	109.50	-3	17,695	-0.02%
2022/12/19	8	111.44	11	112.23	112.00	-3	17,412	-0.02%
2022/12/16	27	113.20	17	112.91	112.00	10	17,414	0.06%
2022/12/15	11	117.41	13	116.96	118.00	-2	17,256	-0.01%
2022/12/14	2	116.75	4	116.75	116.50	-2	17,352	-0.01%
2022/12/13	15	116.60	9	114.94	115.00	6	17,372	0.03%
2022/12/12	17	116.62	26	116.71	117.00	-9	17,320	-0.05%
2022/12/09	28.1	119.05	22	117.80	117.50	6.1	17,309	0.04%
2022/12/08	33	119.52	27.1	119.81	120.00	5.9	17,160	0.03%
2022/12/07	58.1	125.96	45.4	125.33	121.50	12.8	17,051	0.07%
2022/12/06	31.1	136.77	19	137.05	134.50	12.1	16,598	0.07%
2022/12/05	32	137.58	36.3	138.37	138.50	-4.2	16,437	-0.03%
2022/12/02	17.5	130.96	30.1	130.67	133.00	-12.6	16,119	-0.08%
2022/12/01	27	130.24	33.6	130.11	130.50	-6.6	16,148	-0.04%
2022/11/30	7.1	121.10	10.3	122.16	122.50	-3.2	15,750	-0.02%
2022/11/29	15	120.83	15	120.87	121.00	0	15,778	0.00%
2022/11/28	4	122.00	8.2	120.78	122.00	-4.2	15,889	-0.03%
2022/11/25	15.2	120.83	13.1	120.81	120.50	2.1	16,141	0.01%
2022/11/24	4	118.25	12	119.29	120.00	-8	15,990	-0.05%
2022/11/23	17	118.15	5	118.10	117.50	12	15,932	0.08%
2022/11/22	6	117.25	16	117.59	118.00	-10	15,953	-0.06%
2022/11/21	11	117.41	26	117.12	117.00	-15	15,944	-0.09%
2022/11/18	36	118.36	20	117.98	116.00	16	15,912	0.10%
2022/11/17	21.1	119.76	15	121.03	120.00	6.1	15,766	0.04%
2022/11/16	24	121.15	16	121.97	121.50	8	15,764	0.05%
2022/11/15	9	118.83	27	119.91	121.50	-18	15,744	-0.11%
2022/11/14	29	120.59	26.2	119.92	119.00	2.8	15,626	0.02%
2022/11/11	81	120.94	97.7	121.41	119.50	-16.6	15,359	-0.11%
2022/11/10	19.1	112.06	12	112.25	113.00	7.1	14,764	0.05%
2022/11/09	54	112.23	65.2	111.94	113.50	-11.2	14,573	-0.08%
2022/11/08	18	107.56	25	107.08	106.50	-7	14,070	-0.05%
2022/11/07	14.3	103.44	38	103.88	104.00	-23.8	13,845	-0.17%
2022/11/04	10	104.70	4	105.13	105.00	6	13,717	0.04%
2022/11/03	48	106.15	16.5	106.26	106.50	31.5	13,615	0.23%
2022/11/02	23.2	107.46	31.1	107.00	107.50	-7.9	13,553	-0.06%
2022/11/01	28.5	105.70	45	105.64	105.00	-16.5	13,357	-0.12%
2022/10/31	42	104.73	21	104.17	104.50	21	13,314	0.16%
2022/10/28	10	104.75	13	104.46	103.50	-3	13,372	-0.02%
2022/10/27	31	102.90	22	102.89	104.00	9	13,498	0.07%
2022/10/26	54.2	102.10	62	100.58	101.50	-7.9	13,425	-0.06%
2022/10/25	26	104.40	32	104.20	104.50	-6	13,090	-0.05%
2022/10/24	86	106.14	81	105.44	102.50	5	12,999	0.04%
2022/10/21	14	101.04	14	102.21	100.00	0	12,968	0.00%
2022/10/20	32.1	100.09	25.2	99.83	100.50	6.9	13,114	0.05%
2022/10/19	33	103.42	26	103.31	102.00	7	13,204	0.05%
2022/10/18	48	102.77	37	103.95	102.50	11	13,000	0.08%
2022/10/17	37	98.44	22	99.30	103.50	15	12,646	0.12%
2022/10/14	21.1	96.64	21	98.59	99.50	0.1	12,567	0.00%
2022/10/13	20.1	92.92	32	92.50	90.50	-11.9	12,680	-0.09%
2022/10/12	4	94.65	6	95.75	95.30	-2	12,686	-0.02%
2022/10/11	30	94.85	26	93.36	92.50	4	12,786	0.03%
2022/10/07	7	100.28	8	101.06	100.50	-1	12,896	-0.01%
2022/10/06	14	99.19	10	99.80	100.50	4	12,854	0.03%
2022/10/05	43.5	99.65	29	99.13	99.00	14.5	12,920	0.11%
2022/10/04	25.3	98.75	41	98.66	99.90	-15.7	12,821	-0.12%
2022/10/03	17	93.15	13.1	93.89	94.40	4	12,678	0.03%
2022/09/30	14.1	89.68	19.2	89.61	93.00	-5.2	12,805	-0.04%
2022/09/29	17.1	91.97	20	91.77	90.30	-2.9	12,880	-0.02%
2022/09/28	6	92.67	4	93.44	92.00	2	12,806	0.02%
2022/09/27	7.1	94.93	13.3	94.79	96.70	-6.2	12,851	-0.05%
2022/09/26	6	94.55	15	94.86	92.60	-9	12,840	-0.07%
2022/09/23	21	99.68	22	98.97	98.00	-1	12,910	-0.01%
2022/09/22	10	100.65	10	100.70	100.00	0	12,866	0.00%
2022/09/21	11	104.27	9	103.84	103.00	2	12,833	0.02%
2022/09/20	3	105.01	5	104.40	105.00	-2	12,853	-0.02%
2022/09/19	3	105.00	5	106.00	105.50	-2	12,941	-0.02%
2022/09/16	5	105.71	3	105.83	105.50	2	13,033	0.02%
2022/09/15	8	109.62	6	109.17	108.00	2	13,263	0.02%
2022/09/14	16	108.72	18	107.83	109.50	-2	13,373	-0.01%
2022/09/13	15	112.20	12.5	111.38	111.50	2.5	13,424	0.02%
2022/09/12	10.5	114.40	6	114.58	114.00	4.5	13,462	0.03%
2022/09/08	9	110.72	13	111.23	111.50	-4	13,670	-0.03%
2022/09/07	19.1	108.28	20	108.58	108.50	-0.9	13,949	-0.01%
2022/09/06	4	112.50	7	112.29	112.00	-3	14,099	-0.02%
2022/09/05	11	113.50	5	112.80	111.50	6	14,128	0.04%
2022/09/02	11.2	112.05	13.3	112.24	111.50	-2.1	14,070	-0.01%
2022/09/01	52.2	112.46	37	113.97	111.50	15.2	13,951	0.11%
2022/08/31	8	121.19	7	122.79	123.00	1	13,744	0.01%
2022/08/30	8.1	122.07	8	122.69	122.50	0.1	13,797	0.00%
2022/08/29	14.3	120.96	21.5	121.31	121.50	-7.2	13,856	-0.05%
2022/08/26	2.1	128.00	1	127.50	127.00	1.1	13,872	0.01%
2022/08/25	2.1	127.77	8	127.56	129.00	-6	13,911	-0.04%
2022/08/24	12.1	127.37	12	126.12	125.50	0	14,102	0.00%
2022/08/23	19.5	130.02	12	129.17	128.50	7.5	14,148	0.05%
2022/08/22	12	138.00	11.4	138.12	136.50	0.6	14,263	0.00%
2022/08/19	7.2	136.03	7.4	136.82	137.00	-0.2	14,409	0.00%
2022/08/18	8.2	131.59	10	132.09	134.00	-1.9	14,598	-0.01%
2022/08/17	6.2	134.46	4	133.63	133.00	2.2	14,786	0.01%
2022/08/16	10.1	135.20	8.1	134.40	134.00	2	14,910	0.01%
2022/08/15	16.2	135.10	19.1	135.47	135.50	-2.9	14,923	-0.02%
2022/08/12	25	130.20	17	131.24	131.00	8	14,717	0.05%
2022/08/11	12	128.83	11	128.82	128.00	1	14,565	0.01%
2022/08/10	10	126.60	3	127.17	125.50	7	14,606	0.05%
2022/08/09	16	128.78	13	129.23	129.50	3	14,629	0.02%
2022/08/08	8	127.75	16	127.19	129.00	-8	14,652	-0.05%
2022/08/05	5	125.60	3	125.67	126.50	2	14,664	0.01%
2022/08/04	28.3	122.80	34	121.54	121.00	-5.8	14,570	-0.04%
2022/08/03	34.6	126.32	29	125.02	124.00	5.6	14,372	0.04%
2022/08/02	20.1	129.98	21.1	130.40	130.00	-0.9	14,162	-0.01%
2022/08/01	15	133.70	19.2	133.99	134.00	-4.2	14,122	-0.03%
2022/07/29	22	135.14	28.5	135.21	136.00	-6.5	14,179	-0.05%
2022/07/28	55.3	136.09	14	131.93	130.50	41.3	14,090	0.29%
2022/07/27	9	147.22	42	146.14	149.00	-33	13,770	-0.24%
2022/07/26	33.1	143.25	28.7	145.68	141.50	4.4	13,583	0.03%
2022/07/25	20.7	143.84	10	144.35	146.00	10.7	13,607	0.08%
2022/07/22	11	144.64	15	145.23	145.00	-4	13,846	-0.03%
2022/07/21	29	144.08	31	143.24	145.00	-2	14,210	-0.01%
2022/07/20	20.1	138.58	19	139.50	138.50	1.1	14,200	0.01%
2022/07/19	18.3	136.60	17	135.94	134.50	1.3	14,036	0.01%
2022/07/18	15	135.63	16	136.38	137.00	-1	14,026	-0.01%
2022/07/15	23	132.30	35	133.27	133.50	-12	13,869	-0.09%
2022/07/14	8	131.06	9	129.12	133.50	-1	13,727	-0.01%
2022/07/13	12	130.71	11	130.77	128.50	1	13,674	0.01%
2022/07/12	41	128.88	34	127.65	126.00	7	13,583	0.05%
2022/07/11	24	133.44	29	133.76	134.00	-5	13,473	-0.04%
2022/07/08	25	136.02	17	134.88	135.00	8	13,560	0.06%
2022/07/07	15	130.73	22	131.61	134.00	-7	13,480	-0.05%
2022/07/06	16.1	130.40	14.3	129.37	127.50	1.8	13,380	0.01%
2022/07/05	22	132.66	35	134.73	133.00	-13	13,413	-0.10%
2022/07/04	15	131.57	15	131.77	130.50	0	13,325	0.00%
2022/07/01	39.1	132.82	30.8	131.63	130.00	8.3	13,481	0.06%
2022/06/30	16	141.50	13	142.50	142.50	3	13,388	0.02%
2022/06/29	11.1	142.31	11	141.77	143.00	0.1	13,495	0.00%
2022/06/28	29	144.67	24	143.67	144.00	5	13,495	0.04%
2022/06/27	18	152.14	31	149.81	151.00	-13	13,503	-0.10%
2022/06/24	14	143.32	19	142.66	142.50	-5	13,538	-0.04%
2022/06/23	70	140.14	66.1	140.94	138.50	3.9	13,436	0.03%
2022/06/22	32.1	146.92	17.1	147.24	145.00	15.1	13,301	0.11%
2022/06/21	6	146.85	14.1	149.82	153.00	-8	13,194	-0.06%
2022/06/20	25	145.52	6.1	146.84	143.00	19	13,158	0.14%
2022/06/17	36.9	145.28	54	144.62	148.00	-17.2	13,111	-0.13%
2022/06/16	32.3	147.39	44	148.07	143.00	-11.7	13,017	-0.09%
2022/06/15	69.1	155.61	36	151.22	148.00	33.1	12,813	0.26%
2022/06/14	18	158.50	15	161.30	163.00	3	12,769	0.02%
2022/06/13	22.1	161.12	14	161.14	161.00	8.1	12,835	0.06%
2022/06/10	8.3	166.94	11	166.27	168.00	-2.8	12,980	-0.02%
2022/06/09	15.1	169.23	12	169.50	167.50	3.1	12,990	0.02%
2022/06/08	9	169.50	6	168.43	168.50	3	12,915	0.02%
2022/06/07	15	167.90	10	167.85	166.50	5	12,937	0.04%
2022/06/06	6	169.58	11	169.55	170.00	-5	13,001	-0.04%
2022/06/02	20	165.87	22	165.93	167.50	-2	13,095	-0.02%
2022/06/01	46.1	167.08	32	167.36	166.00	14.1	13,153	0.11%
2022/05/31	17	171.97	21.1	172.66	175.00	-4.1	13,006	-0.03%
2022/05/30	16.1	172.47	60.2	170.51	172.50	-44.1	12,960	-0.34%
2022/05/27	25.2	160.95	37.2	162.43	160.50	-12	12,843	-0.09%
2022/05/26	52.3	158.62	34	156.68	156.50	18.3	13,010	0.14%
2022/05/25	33.2	160.98	32.1	159.88	164.50	1.1	13,056	0.01%
2022/05/24	29.7	164.42	9	167.44	160.50	20.7	12,946	0.16%
2022/05/23	12	172.25	34	173.13	171.50	-22	12,797	-0.17%
2022/05/20	32.1	170.81	8	172.81	169.00	24.1	12,785	0.19%
2022/05/19	14	170.39	9	170.94	173.50	5	12,806	0.04%
2022/05/18	10.1	176.29	15	176.03	175.00	-4.9	12,902	-0.04%
2022/05/17	8	173.18	9	172.22	174.00	-1	12,822	-0.01%
2022/05/16	21.2	172.92	15	172.97	169.50	6.2	12,833	0.05%
2022/05/13	7	171.50	19.3	171.61	172.50	-12.3	12,711	-0.10%
2022/05/12	9	167.00	8	167.56	164.00	1	12,656	0.01%
2022/05/11	41	169.05	29	169.47	168.00	12	12,661	0.09%
2022/05/10	24	166.42	40	168.91	172.00	-16	12,687	-0.13%
2022/05/09	39.1	170.08	30.1	170.58	166.50	9	12,792	0.07%
2022/05/06	25.7	171.05	22	170.64	170.50	3.7	12,849	0.03%
2022/05/05	21.1	182.89	13.5	183.49	181.00	7.6	12,688	0.06%
2022/05/04	16	176.16	14	177.67	177.00	2	12,499	0.02%
2022/05/03	5	171.42	6	173.16	175.00	-1	12,356	-0.01%
2022/04/29	8.1	170.22	14	169.18	171.50	-5.9	12,334	-0.05%
2022/04/28	28.4	161.20	30	161.45	160.50	-1.6	12,098	-0.01%
2022/04/27	62.2	165.35	54.2	165.27	167.50	8	11,828	0.07%
2022/04/26	31.4	171.92	23	172.17	168.50	8.4	11,380	0.07%
2022/04/25	6.1	175.89	6	175.75	178.00	0.1	11,284	0.00%
2022/04/22	11	187.64	18	186.19	184.00	-7	11,231	-0.06%
2022/04/21	14	195.04	5	195.20	197.00	9	11,195	0.08%
2022/04/20	4	192.38	3	191.84	192.50	1	11,212	0.01%
2022/04/19	5	187.70	6.2	189.18	188.50	-1.2	11,181	-0.01%
2022/04/18	8.2	181.00	10	181.45	184.00	-1.8	11,184	-0.02%
2022/04/15	19	183.16	16.1	182.66	181.00	2.9	11,315	0.03%
2022/04/14	24	188.40	24	189.65	189.50	0	11,392	0.00%
2022/04/13	102	184.79	100	185.54	187.00	2	11,354	0.02%	大買/
2022/04/12	11	186.05	13	185.96	185.50	-2	11,335	-0.02%
2022/04/11	22.1	184.28	20	183.00	182.50	2.1	11,225	0.02%
2022/04/08	9	193.67	7	193.57	192.00	2	11,119	0.02%
2022/04/07	57.7	200.41	51	197.24	192.50	6.7	11,093	0.06%
2022/04/06	8	201.19	7.3	199.55	205.00	0.7	10,782	0.01%
2022/04/01	12	199.17	23.4	197.07	202.50	-11.4	10,648	-0.11%
2022/03/31	8.4	194.20	5	194.60	194.50	3.4	10,713	0.03%
2022/03/30	6	197.83	11	198.18	198.00	-5	10,682	-0.05%
2022/03/29	28.3	195.44	22	195.34	193.50	6.3	10,621	0.06%
2022/03/28	6.1	198.75	6	198.17	201.00	0.1	10,430	0.00%
2022/03/25	11	205.23	11.1	203.63	203.00	-0.1	10,409	0.00%
2022/03/24	6.3	200.06	9	201.39	202.00	-2.7	10,308	-0.03%
2022/03/23	14.3	200.47	15	200.77	199.50	-0.7	10,287	-0.01%
2022/03/22	7	193.07	5.1	193.30	193.50	1.9	10,185	0.02%
2022/03/21	17	191.09	18	192.14	192.00	-1	10,192	-0.01%
2022/03/18	16	185.56	16	182.97	188.00	0	10,105	0.00%
2022/03/17	22.1	182.14	24	181.69	186.50	-1.9	10,020	-0.02%
2022/03/16	23	173.89	24	173.31	172.50	-1	9,818	-0.01%
2022/03/15	36.1	177.29	30	176.07	172.00	6.1	9,746	0.06%
2022/03/14	19	189.29	19	189.55	188.00	0	9,658	0.00%
2022/03/11	12	191.08	10.1	192.30	193.00	2	9,703	0.02%
2022/03/10	12	194.50	11	194.73	197.00	1	9,742	0.01%
2022/03/09	17.3	186.77	21	187.02	186.00	-3.7	9,942	-0.04%
2022/03/08	31.3	191.73	32	192.34	185.50	-0.7	10,028	-0.01%
2022/03/07	28	202.34	28.2	201.31	197.00	-0.2	9,976	0.00%
2022/03/04	13	217.15	16	218.66	217.50	-3	10,116	-0.03%
2022/03/03	21	221.54	12	221.22	217.00	9	10,209	0.09%
2022/03/02	33	220.46	30	221.15	222.50	3	10,300	0.03%
2022/03/01	56.2	231.61	46.4	232.75	224.50	9.9	10,268	0.10%
2022/02/25	24.1	222.25	28	221.07	227.00	-3.9	9,965	-0.04%
2022/02/24	11	213.59	12	214.42	212.00	-1	9,643	-0.01%
2022/02/23	10.2	213.27	8	214.31	213.50	2.2	9,527	0.02%
2022/02/22	9.1	209.28	6	209.25	210.00	3.1	9,546	0.03%
2022/02/21	11	217.55	2	218.50	216.50	9	9,569	0.09%
2022/02/18	10	218.50	18.4	218.41	218.00	-8.4	9,639	-0.09%
2022/02/17	22.4	217.58	12.1	218.57	214.50	10.4	9,695	0.11%
2022/02/16	18	220.16	17	219.06	217.50	1	9,885	0.01%
2022/02/15	7	217.36	8.8	218.19	215.50	-1.8	9,957	-0.02%
2022/02/14	8.4	214.97	5	216.20	215.50	3.4	10,091	0.03%
2022/02/11	13	219.81	17	220.91	221.50	-4	10,208	-0.04%
2022/02/10	11.1	223.30	16	222.66	221.00	-4.9	10,273	-0.05%
2022/02/09	10	217.97	13.1	218.21	224.50	-3.1	10,328	-0.03%
2022/02/08	11	204.50	15	207.80	210.00	-4	10,357	-0.04%
2022/02/07	9	202.22	9	201.44	202.50	0	10,415	0.00%
2022/01/26	7	201.64	8	202.06	201.50	-1	10,728	-0.01%
2022/01/25	15.1	200.69	15	199.67	198.00	0.1	11,165	0.00%
2022/01/24	11.1	199.48	9.2	201.50	206.00	1.9	11,590	0.02%
2022/01/21	15.3	207.17	17	206.79	200.50	-1.7	12,083	-0.01%
2022/01/20	11	212.14	9.1	211.51	213.00	1.9	12,331	0.02%
2022/01/19	7	212.07	5	212.50	213.00	2	13,147	0.02%
2022/01/18	26	217.06	19	218.13	217.50	7	13,603	0.05%
2022/01/17	8	206.63	6.2	206.16	208.50	1.8	13,734	0.01%
2022/01/14	11.1	195.59	13.1	196.17	201.00	-1.9	14,096	-0.01%
2022/01/13	10.3	199.80	10.2	200.92	200.50	0.1	14,596	0.00%
2022/01/12	3	201.83	2	204.75	201.00	1	15,503	0.01%
2022/01/11	16	203.87	17	202.29	200.00	-1	15,874	-0.01%
2022/01/10	16.1	205.81	18	206.42	206.50	-2	16,040	-0.01%
2022/01/07	11.2	218.18	6.3	215.30	212.50	4.8	16,284	0.03%
2022/01/06	11.1	224.87	9	226.56	228.00	2	16,485	0.01%
2022/01/05	13	232.65	10.2	232.43	230.00	2.8	16,749	0.02%
2022/01/04	6	236.91	4	237.88	235.50	2	17,006	0.01%
2022/01/03	4	235.89	5.3	237.09	236.00	-1.3	17,532	-0.01%
2021/12/30	8.1	234.75	5.1	237.67	233.00	3.1	17,819	0.02%
2021/12/29	4.2	237.40	0.3	237.03	236.50	3.9	17,930	0.02%
2021/12/28	6	238.08	7	238.71	239.50	-1	18,294	-0.01%
2021/12/27	28.2	245.43	22.2	244.36	237.00	6	18,566	0.03%
2021/12/24	6.2	238.39	5.3	239.16	238.50	0.9	18,515	0.00%
2021/12/23	4.3	236.51	14.1	236.36	237.50	-9.8	18,745	-0.05%
2021/12/22	7.1	230.44	6	231.33	232.00	1.1	18,920	0.01%
2021/12/21	11	228.59	11	229.59	229.00	0	19,147	0.00%
2021/12/20	9	230.78	7	231.43	226.50	2	19,327	0.01%
2021/12/17	10	232.30	9	232.78	231.00	1	19,509	0.01%
2021/12/16	18.5	231.68	21	232.33	233.50	-2.5	19,787	-0.01%
2021/12/15	21	221.95	26	224.67	227.00	-5	19,869	-0.03%
2021/12/14	7	223.07	5	222.20	220.00	2	19,971	0.01%
2021/12/13	7	226.50	11	228.36	230.50	-4	20,096	-0.02%
2021/12/10	9.2	225.19	5	225.10	225.50	4.2	20,165	0.02%
2021/12/09	16	233.44	8	233.13	229.50	8	20,198	0.04%
2021/12/08	7	234.64	15	235.80	237.00	-8	20,324	-0.04%
2021/12/07	42.1	234.85	31	231.16	228.00	11.1	20,560	0.05%
2021/12/06	16	235.63	15	234.47	237.00	1	20,856	0.00%
2021/12/03	27.3	239.51	30	238.53	241.00	-2.7	21,325	-0.01%
2021/12/02	22	228.82	24	228.13	230.00	-2	21,728	-0.01%
2021/12/01	20.1	232.81	9	229.11	228.00	11.1	22,102	0.05%
2021/11/30	32	237.64	35	240.09	240.50	-3	22,466	-0.01%
2021/11/29	17	229.15	25.6	227.38	234.00	-8.6	22,504	-0.04%
2021/11/26	37	236.22	29	237.12	231.00	8	22,542	0.04%
2021/11/25	26	238.65	28	239.45	239.00	-2	22,725	-0.01%
2021/11/24	26	237.96	21	238.48	234.50	5	22,834	0.02%
2021/11/23	16	234.53	13	232.15	232.00	3	23,249	0.01%
2021/11/22	8	234.00	12.2	234.03	238.00	-4.2	23,423	-0.02%
2021/11/19	28.1	236.39	30	236.15	235.00	-1.9	23,817	-0.01%
2021/11/18	10	238.00	12	239.29	236.50	-2	24,138	-0.01%
2021/11/17	23	236.35	24	235.71	243.00	-1	24,245	0.00%
2021/11/16	23.1	236.32	39.3	236.61	236.00	-16.2	24,279	-0.07%
2021/11/15	44.8	250.01	33	247.33	243.00	11.8	24,276	0.05%
2021/11/12	20.2	250.73	21	250.74	251.00	-0.9	24,240	0.00%
2021/11/11	21	246.52	24	245.52	243.50	-3	24,079	-0.01%
2021/11/10	37	245.49	35.1	245.76	250.00	2	23,974	0.01%
2021/11/09	11	245.18	15	245.03	243.50	-4	23,930	-0.02%
2021/11/08	14	242.04	10	243.05	242.50	4	23,982	0.02%
2021/11/05	20.5	244.15	19	246.13	249.50	1.5	23,957	0.01%
2021/11/04	22	242.25	45	242.88	242.00	-23	23,880	-0.10%
2021/11/03	31.1	235.39	32.2	234.34	241.50	-1.1	23,773	0.00%
2021/11/02	64.8	240.32	43.7	238.44	233.00	21	23,548	0.09%
2021/11/01	79.6	246.50	77.5	245.56	239.50	2.1	23,279	0.01%
2021/10/29	88.2	245.33	83	246.15	244.00	5.2	22,958	0.02%
2021/10/28	63.4	248.28	48	246.57	246.50	15.4	22,556	0.07%
2021/10/27	99.2	248.13	116.2	249.09	249.50	-17	22,275	-0.08%	大賣/
2021/10/26	73.4	245.94	70.2	242.53	236.00	3.2	21,599	0.01%
2021/10/25	26.3	239.75	32	242.36	245.00	-5.7	21,430	-0.03%
2021/10/22	35	238.21	42.3	238.00	236.50	-7.3	21,501	-0.03%
2021/10/21	61.6	239.10	44	234.91	233.00	17.5	21,414	0.08%
2021/10/20	90.2	241.20	87	242.64	248.00	3.1	20,975	0.01%
2021/10/19	35	229.31	79.5	233.41	237.50	-44.5	20,214	-0.22%
2021/10/18	46.2	213.73	59	213.25	216.00	-12.9	20,181	-0.06%
2021/10/15	20	211.00	20.1	211.37	210.00	-0.1	20,158	0.00%
2021/10/14	36.1	203.36	39.1	202.60	200.00	-3	19,953	-0.01%
2021/10/13	55.3	210.82	33.7	205.98	203.00	21.7	19,745	0.11%
2021/10/12	48.1	218.02	45.7	217.95	219.00	2.4	19,609	0.01%
2021/10/08	67	215.96	83	215.89	221.00	-16	19,698	-0.08%
2021/10/07	26.1	205.27	40.1	204.79	211.00	-14	19,487	-0.07%
2021/10/06	25.8	196.91	15	197.94	192.00	10.7	19,542	0.05%
2021/10/05	27	194.22	41.3	192.92	201.50	-14.3	19,785	-0.07%
2021/10/04	50.4	198.88	34.4	198.18	191.00	16	19,784	0.08%
2021/10/01	33.4	199.60	38.7	199.95	200.50	-5.4	20,020	-0.03%
2021/09/30	41.1	198.09	55.1	197.42	202.00	-14	20,296	-0.07%
2021/09/29	47.7	196.58	39	195.60	193.00	8.7	20,608	0.04%
2021/09/28	18.3	200.59	22	200.68	207.00	-3.8	20,728	-0.02%
2021/09/27	17.2	209.78	12.7	207.65	206.50	4.4	20,624	0.02%
2021/09/24	33	217.74	26	218.06	217.00	7	20,506	0.03%
2021/09/23	39	214.36	42	214.54	215.00	-3	20,337	-0.01%
2021/09/22	15.7	204.49	13.5	205.78	204.00	2.3	20,080	0.01%
2021/09/17	18	209.00	29	207.36	212.00	-11	20,105	-0.05%
2021/09/16	36	205.67	29.1	206.15	205.00	7	20,087	0.03%
2021/09/15	20.1	201.10	22.1	200.83	204.00	-2	20,140	-0.01%
2021/09/14	13.1	204.73	14	204.93	202.50	-1	20,576	0.00%
2021/09/13	47.4	205.15	25	204.80	202.50	22.4	21,004	0.11%
2021/09/10	28	202.74	40.3	203.80	209.50	-12.3	21,183	-0.06%
2021/09/09	48.1	201.64	55.7	201.66	204.00	-7.6	21,152	-0.04%
2021/09/08	68.9	207.14	37.7	206.22	200.50	31.2	20,915	0.15%
2021/09/07	94.8	218.63	89.3	219.02	222.50	5.5	20,466	0.03%
2021/09/06	55.4	223.25	67.3	223.77	229.00	-11.9	19,797	-0.06%
2021/09/03	18.3	209.48	22.1	210.31	219.00	-3.8	19,314	-0.02%
2021/09/02	42	201.67	39.1	202.67	202.50	3	18,905	0.02%
2021/09/01	20.1	197.71	18.1	198.50	198.00	1.9	18,890	0.01%
2021/08/31	51.1	196.17	40	195.72	200.50	11.1	19,285	0.06%
2021/08/30	38.1	202.69	38.3	203.70	205.00	-0.2	19,724	0.00%
2021/08/27	77.3	202.78	80.2	203.41	202.00	-2.9	19,769	-0.01%
2021/08/26	45.1	192.33	54.2	193.25	196.00	-9.1	19,606	-0.05%
2021/08/25	42	194.89	70	195.24	195.50	-28	19,482	-0.14%
2021/08/24	41	183.95	31	183.84	185.00	10	19,144	0.05%
2021/08/23	57	179.36	42	180.55	184.50	15	18,981	0.08%
2021/08/20	12	166.92	23	167.63	168.00	-11	18,870	-0.06%
2021/08/19	48	163.99	38	159.91	159.00	10	18,780	0.05%
2021/08/18	3	170.67	23	166.54	172.50	-20	18,751	-0.11%
2021/08/17	5	168.31	7	172.07	165.50	-2	18,722	-0.01%
2021/08/16	13	168.88	11.5	170.16	172.50	1.5	18,727	0.01%
2021/08/13	42	172.99	40	174.05	174.50	2	18,812	0.01%
2021/08/12	18	179.03	19.1	178.55	180.00	-1.1	18,829	-0.01%
2021/08/11	8.1	173.94	9.3	171.75	170.50	-1.2	18,676	-0.01%
2021/08/10	22	172.11	25.2	173.41	181.00	-3.2	18,783	-0.02%
2021/08/09	6	176.42	4.1	179.12	176.00	1.9	18,841	0.01%
2021/08/06	47	182.52	36.2	182.59	181.50	10.8	18,864	0.06%
2021/08/05	44.1	184.82	39	186.09	186.50	5.1	18,898	0.03%
2021/08/04	40	186.25	24.1	183.48	182.00	15.9	18,944	0.08%
2021/08/03	21	186.33	22.2	188.86	190.00	-1.2	18,935	-0.01%
2021/08/02	10	185.05	8.4	183.93	188.00	1.6	18,806	0.01%
2021/07/30	45	187.12	35	186.97	184.00	10	18,849	0.05%
2021/07/29	67	191.49	70	193.39	194.00	-3	18,762	-0.02%
2021/07/28	39	172.02	40.2	176.37	179.50	-1.2	18,481	-0.01%
2021/07/27	53.3	188.88	54.1	187.69	184.00	-0.8	18,249	0.00%
2021/07/26	13.2	195.66	17.2	196.57	197.00	-4	18,009	-0.02%
2021/07/23	42.4	203.11	29.2	205.04	199.50	13.2	17,961	0.07%
2021/07/22	32.1	202.68	46.1	202.25	209.50	-14	18,108	-0.08%
2021/07/21	26.5	191.57	17	192.59	190.50	9.5	17,898	0.05%
2021/07/20	19	189.47	51	189.53	186.00	-32	17,766	-0.18%
2021/07/19	20	190.60	10	189.00	186.50	10	17,608	0.06%
2021/07/16	21.1	189.90	14	191.04	193.00	7.1	17,533	0.04%
2021/07/15	33.1	189.59	40	191.30	195.50	-6.9	17,337	-0.04%
2021/07/14	58.3	183.62	27	184.15	181.00	31.3	16,919	0.18%
2021/07/13	43.9	184.24	40	180.91	176.50	3.9	16,770	0.02%
2021/07/12	35.5	183.04	45.2	183.12	188.50	-9.7	16,627	-0.06%
2021/07/09	43.7	172.71	40	173.20	176.00	3.7	16,335	0.02%
2021/07/08	41.2	169.00	52	169.81	174.00	-10.9	16,122	-0.07%
2021/07/07	39	161.33	36	161.38	159.00	3	15,711	0.02%
2021/07/06	48	155.47	50	154.90	159.00	-2	15,290	-0.01%
2021/07/05	22	141.98	33.3	143.38	150.00	-11.3	14,862	-0.08%
2021/07/02	9	135.89	23	134.78	136.50	-14	14,581	-0.10%
2021/07/01	11.2	130.61	14	132.07	130.00	-2.8	14,533	-0.02%
2021/06/30	11	132.73	11	132.73	135.00	0	14,662	0.00%
2021/06/29	7	132.14	5.1	131.69	131.00	1.9	14,834	0.01%
2021/06/28	35	133.97	17.2	133.11	131.50	17.8	15,167	0.12%
2021/06/25	20	138.03	25.4	139.46	136.50	-5.4	15,362	-0.04%
2021/06/24	38.1	139.09	27	139.17	136.50	11.1	15,430	0.07%
2021/06/23	100.7	138.38	88	137.44	137.00	12.7	15,546	0.08%
2021/06/22	66	132.89	93	134.00	137.50	-27	15,065	-0.18%
2021/06/21	70.1	128.09	64	128.91	125.00	6.1	14,550	0.04%
2021/06/18	44	126.15	44.6	126.45	124.50	-0.6	14,173	0.00%
2021/06/17	40	122.16	56.2	121.57	122.00	-16.2	13,875	-0.12%
2021/06/16	19.2	117.98	22	117.59	115.50	-2.8	13,705	-0.02%
2021/06/15	4	119.00	7	119.29	118.50	-3	13,595	-0.02%
2021/06/11	27.2	120.78	27	119.57	118.00	0.2	13,544	0.00%
2021/06/10	30.2	121.36	18.1	121.61	121.50	12.2	13,417	0.09%
2021/06/09	43	122.21	46	123.29	121.50	-3	13,330	-0.02%
2021/06/08	97.2	125.40	119.1	126.55	122.00	-21.8	13,062	-0.17%	大賣/
2021/06/07	178.1	120.33	180	121.74	126.00	-2	12,554	-0.02%	大買/大賣/
2021/06/04	97	117.65	59	117.00	116.00	38	11,828	0.32%
2021/06/03	59	115.22	57.2	115.44	118.50	1.8	11,556	0.02%
2021/06/02	4.2	108.86	6	109.67	108.50	-1.8	11,197	-0.02%
2021/06/01	17	109.88	19	109.50	109.50	-2	11,169	-0.02%
2021/05/31	15	109.37	10	109.60	109.50	5	11,115	0.05%
2021/05/28	7	103.79	11	104.55	104.50	-4	10,979	-0.04%
2021/05/27	9	102.83	10	102.65	103.00	-1	10,978	-0.01%
2021/05/26	8.5	105.65	8	105.13	104.50	0.5	10,998	0.00%
2021/05/25	20	102.54	21	101.15	104.50	-1	11,058	-0.01%
2021/05/24	5	95.00	12	95.17	96.00	-7	11,321	-0.06%
2021/05/21	20	93.56	22.3	93.24	94.40	-2.3	11,439	-0.02%
2021/05/20	19.4	89.86	10	89.50	88.20	9.4	11,606	0.08%
2021/05/19	18	94.14	15	94.76	94.00	3	11,700	0.03%
2021/05/18	61.5	94.22	56	94.44	94.20	5.5	11,978	0.05%
2021/05/17	32	90.94	32	90.86	90.20	0	12,115	0.00%
2021/05/14	11	90.79	10	91.61	89.20	1	12,079	0.01%
2021/05/13	4	88.58	4	87.88	86.10	0	12,285	0.00%
2021/05/12	10	87.74	10	88.55	87.40	0	12,262	0.00%
2021/05/11	7	90.50	11	93.96	88.00	-4	12,169	-0.03%
2021/05/10	27	98.93	17	96.38	96.20	10	12,243	0.08%
2021/05/07	6	99.52	4	99.15	100.50	2	12,339	0.02%
2021/05/06	16	97.07	6	98.35	95.50	10	12,339	0.08%
2021/05/05	4	97.95	3	97.33	95.00	1	12,391	0.01%
2021/05/04	9	99.34	16	98.60	97.60	-7	12,417	-0.06%
2021/05/03	13	101.15	25.3	104.04	102.00	-12.3	12,442	-0.10%
2021/04/29	15	107.93	7	106.79	105.50	8	12,594	0.06%
2021/04/28	83	111.03	75.1	109.83	109.00	8	12,756	0.06%
2021/04/27	36	106.74	31	107.58	107.50	5	12,631	0.04%
2021/04/26	31	110.87	29.2	111.17	111.00	1.8	12,451	0.01%
2021/04/23	43.2	112.37	57	110.25	113.00	-13.8	12,412	-0.11%
2021/04/22	14.3	111.90	14.2	112.34	108.50	0.1	12,462	0.00%
2021/04/21	18	112.03	16.1	112.37	111.00	1.9	12,475	0.01%
2021/04/20	32	113.58	44	112.95	114.00	-12	12,822	-0.09%
2021/04/19	52.1	116.89	29	116.53	113.00	23.1	13,083	0.18%
2021/04/16	66.2	115.81	78.9	115.50	116.50	-12.7	13,118	-0.10%
2021/04/15	12.1	110.09	14	109.14	110.50	-2	12,997	-0.02%
2021/04/14	16	105.41	21	105.74	104.50	-5	13,102	-0.04%
2021/04/13	37	109.49	28	110.93	107.50	9	13,201	0.07%
2021/04/12	13	110.50	10	114.10	112.00	3	13,332	0.02%
2021/04/09	27	114.35	25	114.50	112.00	2	13,534	0.01%
2021/04/08	17	113.65	25.3	112.98	112.00	-8.3	13,409	-0.06%
2021/04/07	26.1	113.37	21	113.86	115.00	5.1	13,361	0.04%
2021/04/06	13.1	114.23	39	113.65	116.00	-26	13,343	-0.19%
2021/04/01	78	111.99	69	112.04	109.50	9	13,182	0.07%
2021/03/31	109	110.19	122	109.81	112.00	-13	12,952	-0.10%	大買/大賣/
2021/03/30	88.1	106.65	121	105.45	105.50	-32.9	12,575	-0.26%	大賣/
2021/03/29	108.1	101.79	56.1	100.93	100.50	52	12,244	0.42%	大買/
2021/03/26	54.1	98.16	68.2	98.95	102.50	-14.1	12,027	-0.12%
2021/03/25	27	94.22	50	94.47	93.30	-23	11,722	-0.20%
2021/03/24	22	93.52	4	93.75	93.30	18	11,666	0.15%
2021/03/23	15	91.21	5.1	92.11	90.70	9.9	11,678	0.08%
2021/03/22	2	90.30	2	90.40	91.50	0	11,766	0.00%
2021/03/19	13.1	90.95	5	90.66	90.60	8.1	11,844	0.07%
2021/03/18	3	93.40	2	94.40	93.40	1	11,924	0.01%
2021/03/17	5	93.32	6	92.80	92.70	-1	12,204	-0.01%
2021/03/16	10	93.65	9	94.09	93.30	1	12,264	0.01%
2021/03/15	12	94.33	6	95.98	93.70	6	12,329	0.05%
2021/03/12	13	95.42	14.1	96.10	95.00	-1.1	12,394	-0.01%
2021/03/11	29	94.55	25	94.53	94.90	4	12,461	0.03%
2021/03/10	12.1	93.75	19	93.71	94.90	-6.9	12,435	-0.06%
2021/03/09	1	89.60	1	89.60	89.60	0	12,473	0.00%
2021/03/08	6	93.60	8	93.99	92.20	-2	12,630	-0.02%
2021/03/05	4	91.60	1	90.90	91.10	3	13,043	0.02%
2021/03/04	18	93.07	19	93.05	92.00	-1	13,503	-0.01%
2021/03/03	15	91.28	20	92.92	92.00	-5	14,129	-0.04%
2021/03/02	13	96.59	12.1	96.18	93.60	0.9	14,989	0.01%
2021/02/26	55	97.22	52	96.88	96.10	3	15,742	0.02%
2021/02/25	66.1	98.99	71	99.01	99.50	-4.9	16,067	-0.03%
2021/02/24	74	98.85	90	98.85	96.50	-16	15,944	-0.10%
2021/02/23	33	98.44	31	96.71	95.30	2	15,577	0.01%
2021/02/22	38	97.67	45	96.53	98.50	-7	15,472	-0.05%
2021/02/19	21	92.02	69	91.97	93.00	-48	15,248	-0.31%
2021/02/18	9	88.63	23	90.25	91.30	-14	15,315	-0.09%
2021/02/17	10	85.92	29	86.61	88.30	-19	15,075	-0.13%
2021/02/05	18	80.75	20	80.78	80.30	-2	14,865	-0.01%
2021/02/04	29	78.94	33.1	79.60	82.00	-4.1	14,829	-0.03%
2021/02/03	9	78.08	9	77.40	79.10	0	14,645	0.00%
2021/02/02	12	75.39	15	75.33	75.50	-3	14,931	-0.02%
2021/02/01	13.2	74.24	17	75.18	74.30	-3.9	14,977	-0.03%
2021/01/29	9	80.54	15	80.11	78.10	-6	15,047	-0.04%
2021/01/28	16	82.93	13.1	83.59	81.60	2.9	15,432	0.02%
2021/01/27	17.1	86.93	5	86.18	85.50	12.1	16,075	0.08%
2021/01/26	7	87.71	9	89.38	87.10	-2	16,288	-0.01%
2021/01/25	83	89.94	24.1	88.40	87.90	58.9	16,816	0.35%
2021/01/22	68.1	91.61	91	91.46	91.50	-22.9	16,867	-0.14%
2021/01/21	24	89.73	27	89.92	89.30	-3	17,204	-0.02%
2021/01/20	57	89.48	60	89.98	87.20	-3	17,173	-0.02%
2021/01/19	7	88.10	7	88.67	87.70	0	17,140	0.00%
2021/01/18	12	87.01	18	87.46	88.10	-6	17,175	-0.03%
2021/01/15	7	88.10	19	87.76	88.30	-12	17,186	-0.07%
2021/01/14	9	88.44	10	88.22	87.70	-1	17,319	-0.01%
2021/01/13	140	90.68	148.1	90.96	89.10	-8.1	17,321	-0.05%	大買/大賣/
2021/01/12	36.1	89.53	61	90.22	90.00	-24.9	17,027	-0.15%
2021/01/11	27	88.08	69.2	88.19	88.70	-42.2	16,874	-0.25%
2021/01/08	21	86.54	17	87.19	86.20	4	16,876	0.02%
2021/01/07	27	87.72	34	86.67	88.20	-7	17,285	-0.04%
2021/01/06	63	86.45	30	85.34	85.00	33	17,545	0.19%
2021/01/05	53	85.84	45	85.48	85.80	8	17,390	0.05%
2021/01/04	26	84.02	27	84.36	85.00	-1	17,323	-0.01%
2020/12/31	9	81.02	3	81.27	80.90	6	17,264	0.03%
2020/12/30	8	80.39	6	81.02	80.50	2	17,305	0.01%
2020/12/29	16	81.56	12	81.53	80.40	4	17,324	0.02%
2020/12/28	2	80.40	2	81.05	80.50	0	17,313	0.00%
2020/12/25	7	81.34	6	82.38	81.40	1	17,307	0.01%
2020/12/24	32	81.63	33	82.14	82.50	-1	17,381	-0.01%
2020/12/23	2	81.40	20	81.09	82.00	-18	17,506	-0.10%
2020/12/22	5	81.68	5	82.20	80.00	0	17,610	0.00%
2020/12/21	11	82.68	10	81.91	82.20	1	17,662	0.01%
2020/12/18	4	84.10	2	84.70	84.40	2	17,650	0.01%
2020/12/17	20	84.45	16	84.31	84.00	4	17,731	0.02%
2020/12/16	17	84.77	17	84.98	84.70	0	17,683	0.00%
2020/12/15	11	84.61	11	84.61	84.00	0	17,650	0.00%
2020/12/14	26	85.26	28	85.36	86.30	-2	17,707	-0.01%
2020/12/11	52	85.45	34	85.53	83.60	18	17,937	0.10%
2020/12/10	29	85.00	28	84.05	84.20	1	18,101	0.01%
2020/12/09	5	86.06	1	85.70	85.70	4	18,131	0.02%
2020/12/08	11	86.38	15	86.85	86.70	-4	18,114	-0.02%
2020/12/07	17	86.11	12	87.08	85.50	5	18,060	0.03%
2020/12/04	5	86.02	3	86.23	85.90	2	17,952	0.01%
2020/12/03	20	86.18	13	85.99	87.10	7	17,902	0.04%
2020/12/02	36	86.74	44	86.68	86.80	-8	17,932	-0.04%
2020/12/01	81	85.29	86	87.01	85.80	-5	17,834	-0.03%
2020/11/30	139	92.74	84.1	92.38	90.70	54.9	17,563	0.31%	大買/
2020/11/27	249.1	92.00	201	92.23	91.00	48.1	17,211	0.28%	大買/大賣/
2020/11/26	186	90.06	274.2	89.62	92.40	-88.2	16,793	-0.53%	大買/大賣/
2020/11/25	159	86.14	77.1	85.43	84.00	81.9	15,961	0.51%	大買/
2020/11/24	20	82.96	49.2	83.74	84.70	-29.2	15,358	-0.19%
2020/11/23	18.1	76.28	14	76.67	77.00	4.1	15,027	0.03%
2020/11/20	9	75.47	3	75.23	75.20	6	14,990	0.04%
2020/11/19	32	75.88	35	75.74	75.60	-3	15,066	-0.02%
2020/11/18	24.1	77.64	8	77.63	77.20	16.1	15,162	0.11%
2020/11/17	21.1	78.04	32	77.82	78.40	-10.9	15,253	-0.07%
2020/11/16	5	75.62	37	75.53	75.40	-32	15,178	-0.21%
2020/11/13	37	75.83	38	75.57	76.00	-1	15,309	-0.01%
2020/11/12	57	77.74	45	78.21	77.00	12	15,305	0.08%
2020/11/11	35	78.17	13	78.42	78.00	22	15,513	0.14%
2020/11/10	80	78.80	93	78.52	78.10	-13	16,185	-0.08%
2020/11/09	37	78.32	36	78.43	77.80	1	16,619	0.01%
2020/11/06	75	78.02	50	78.70	77.20	25	17,036	0.15%
2020/11/05	91.2	78.48	125.1	79.05	78.30	-33.9	17,082	-0.20%	大賣/
2020/11/04	96	77.18	99	76.63	78.00	-3	16,720	-0.02%
2020/11/03	93	72.83	97	72.96	73.30	-4	16,115	-0.02%
2020/11/02	94.1	72.08	107	71.73	72.30	-12.9	15,984	-0.08%	大賣/
2020/10/30	16	69.11	26	69.31	69.10	-10	15,737	-0.06%
2020/10/29	143	68.25	157	68.67	68.90	-14	15,809	-0.09%	大買/大賣/
2020/10/28	62	65.28	80	65.65	65.80	-18	15,306	-0.12%
2020/10/27	44	67.64	55	68.08	67.40	-11	15,332	-0.07%
2020/10/26	25	67.32	11	67.11	66.70	14	15,433	0.09%
2020/10/23	101	67.87	89	67.93	67.80	12	15,551	0.08%	大買/
2020/10/22	19	69.10	16	69.17	68.90	3	15,856	0.02%
2020/10/21	77	71.65	64	72.07	71.80	13	15,640	0.08%
2020/10/20	26	71.51	12	71.44	71.50	14	15,742	0.09%
2020/10/19	22	71.95	47	71.78	72.40	-25	15,732	-0.16%
2020/10/16	61	72.14	34	71.54	70.10	27	15,759	0.17%
2020/10/15	147	72.87	163	72.97	72.80	-16	15,850	-0.10%	大買/大賣/
2020/10/14	69	71.44	73	70.13	72.30	-4	15,363	-0.03%
2020/10/13	29	67.25	15	67.17	67.30	14	14,959	0.09%
2020/10/12	112	67.71	101	67.64	68.40	11	14,992	0.07%	大買/大賣/
2020/10/08	90	68.48	113	68.25	68.10	-23	15,011	-0.15%	大賣/
2020/10/07	17	66.99	19	67.32	67.10	-2	14,852	-0.01%
2020/10/06	20	67.10	7	66.99	66.50	13	14,831	0.09%
2020/10/05	14	67.01	22	67.39	66.60	-8	14,962	-0.05%
2020/09/30	3	64.67	4	65.70	65.90	-1	15,080	-0.01%
2020/09/29	15	65.45	6	64.90	64.90	9	15,146	0.06%
2020/09/28	7	66.26	19	66.13	66.40	-12	15,193	-0.08%
2020/09/25	11	62.91	5	64.30	62.50	6	15,142	0.04%
2020/09/24	3	65.07	5	65.08	64.90	-2	15,156	-0.01%
2020/09/23	4	65.30	8	65.51	65.00	-4	15,192	-0.03%
2020/09/22	12	66.88	7	66.96	66.40	5	15,480	0.03%
2020/09/21	21	69.07	19	68.72	68.10	2	15,912	0.01%
2020/09/18	39	68.39	44	68.65	68.90	-5	16,263	-0.03%
2020/09/17	38	68.42	28	68.84	68.00	10	16,280	0.06%
2020/09/16	131	69.97	132	70.09	69.20	-1	16,266	-0.01%	大買/大賣/
2020/09/15	42	69.00	42	68.80	68.70	0	16,187	0.00%
2020/09/14	3	64.60	9	65.09	65.40	-6	16,305	-0.04%
2020/09/11	2	61.75	7	62.13	62.20	-5	16,451	-0.03%
2020/09/10	16	63.49	19	63.53	63.20	-3	16,575	-0.02%
2020/09/09	2	63.45	5	64.24	64.40	-3	16,862	-0.02%
2020/09/08	6	64.12	5	64.08	64.00	1	17,180	0.01%
2020/09/07	4	64.23	8	64.00	64.00	-4	17,740	-0.02%
2020/09/04	5	65.96	35	63.72	67.00	-30	18,605	-0.16%
2020/09/03	19	67.06	5	67.24	66.10	14	19,085	0.07%
2020/09/02	28	67.08	19	67.43	67.40	9	18,943	0.05%
2020/09/01	21	66.75	21	66.85	68.00	0	18,918	0.00%
2020/08/31	12	64.32	7	64.64	63.80	5	18,645	0.03%
2020/08/28	20	63.60	12	63.86	63.80	8	18,598	0.04%
2020/08/27	7	67.50	9	67.43	66.60	-2	18,462	-0.01%
2020/08/26	32	67.14	24	66.98	66.30	8	18,586	0.04%
2020/08/25	25	66.90	24	66.90	67.50	1	18,694	0.01%
2020/08/24	16	67.29	10	67.47	66.30	6	18,625	0.03%
2020/08/21	29	69.88	28	70.03	68.90	1	18,469	0.01%
2020/08/20	10	71.33	8	72.15	69.80	2	18,355	0.01%
2020/08/19	23	79.72	21	79.23	77.50	2	18,230	0.01%
2020/08/18	9	80.66	15	80.41	80.20	-6	18,173	-0.03%
2020/08/17	25	78.20	37	78.51	79.00	-12	18,069	-0.07%
2020/08/14	122	76.79	152.1	76.69	77.20	-30.1	17,719	-0.17%	大買/大賣/
2020/08/13	201	84.61	172.1	82.81	77.90	29	16,916	0.17%	大買/大賣/
2020/08/12	95	86.57	82	86.21	86.20	13	16,110	0.08%
2020/08/11	44	85.19	22	85.39	82.50	22	15,567	0.14%
2020/08/10	26	83.13	54	82.86	82.60	-28	15,235	-0.18%
2020/08/07	16	82.09	12	81.95	80.70	4	15,084	0.03%
2020/08/06	47	82.82	41.1	82.97	83.00	5.9	14,933	0.04%
2020/08/05	46	81.56	52	81.34	81.70	-6	14,694	-0.04%
2020/08/04	39	79.37	19	79.46	77.50	20	14,364	0.14%
2020/08/03	25	77.61	22	77.00	76.00	3	14,091	0.02%
2020/07/31	55	76.65	51.1	76.98	77.40	3.9	14,018	0.03%
2020/07/30	46	74.66	27	74.74	75.80	19	13,762	0.14%
2020/07/29	32.2	72.41	25	72.28	72.70	7.2	13,464	0.05%
2020/07/28	64	72.09	93	72.35	72.80	-29	13,322	-0.22%
2020/07/27	21.1	70.66	22	69.59	69.50	-0.9	13,023	-0.01%
2020/07/24	24	71.36	31	69.93	69.80	-7	13,044	-0.05%
2020/07/23	27	70.29	31	70.06	70.70	-4	12,884	-0.03%
2020/07/22	56	69.59	49	69.37	70.50	7	12,980	0.05%
2020/07/21	59	68.24	43.1	68.14	69.10	15.9	12,911	0.12%
2020/07/20	4	64.68	3	64.87	65.20	1	12,644	0.01%
2020/07/17	15	65.25	5.1	64.86	64.70	9.9	12,639	0.08%
2020/07/16	8	67.01	9	67.02	67.20	-1	12,594	-0.01%
2020/07/15	12	66.30	20	66.23	64.90	-8	12,503	-0.06%
2020/07/14	7.2	67.78	10	67.54	67.70	-2.8	12,380	-0.02%
2020/07/13	18	67.91	18	68.78	68.00	0	12,348	0.00%
2020/07/10	13.1	68.02	10	69.15	67.10	3.1	12,452	0.02%
2020/07/09	39	72.97	30	73.12	71.00	9	12,414	0.07%
2020/07/08	22	72.64	26	72.81	73.90	-4	12,229	-0.03%
2020/07/07	21	72.23	11	72.45	72.00	10	12,119	0.08%
2020/07/06	5	72.90	12	72.65	73.00	-7	12,037	-0.06%
2020/07/03	18	73.46	22	71.84	71.50	-4	11,982	-0.03%
2020/07/02	25	72.30	24	72.26	72.90	1	11,879	0.01%
2020/07/01	43	72.35	42	72.95	72.50	1	11,799	0.01%
2020/06/30	104	71.67	100.4	72.06	70.30	3.6	11,524	0.03%	大買/
2020/06/29	57	67.72	51	68.14	67.70	6	11,088	0.05%
2020/06/24	21	65.12	51	65.62	65.70	-30	10,727	-0.28%
2020/06/23	28	64.45	11	64.80	65.20	17	10,740	0.16%
2020/06/22	51	65.90	40	65.51	64.70	11	10,613	0.10%
2020/06/19	46	64.46	82	64.72	65.50	-36	10,362	-0.35%
2020/06/18	22	61.32	24	61.73	62.60	-2	9,793	-0.02%
2020/06/17	34	60.82	16	60.89	60.60	18	9,542	0.19%
2020/06/16	45	62.21	43	61.89	61.00	2	9,437	0.02%
2020/06/15	44	62.73	44	62.39	61.10	0	9,162	0.00%
2020/06/12	62.4	64.00	37	63.88	62.50	25.4	8,859	0.29%
2020/06/11	113	62.73	117	63.21	65.00	-4	8,373	-0.05%	大買/大賣/
2020/06/10	59	57.93	51	58.41	59.70	8	7,388	0.11%
2020/06/09	11	53.57	12	54.17	54.30	-1	6,884	-0.01%
2020/06/08	21	54.24	15	54.27	52.80	6	6,868	0.09%
2020/06/05	3	53.07	3	52.90	52.90	0	6,718	0.00%
2020/06/04	2	52.65	8	52.71	52.60	-6	6,721	-0.09%
2020/06/03	5	52.86	7	52.60	52.60	-2	6,738	-0.03%
2020/06/02	12	52.69	14	53.51	52.50	-2	6,632	-0.03%
2020/06/01	4	49.95	11	51.14	51.20	-7	6,401	-0.11%
2020/05/29	4	48.23	10	48.03	48.15	-6	6,224	-0.10%
2020/05/27	22	46.41	20	46.97	46.30	2	6,158	0.03%
2020/05/26	13	46.32	8	46.29	46.40	5	6,110	0.08%
2020/05/25	28	45.50	24	45.45	45.00	4	6,057	0.07%
2020/05/22	7	47.51	3	47.85	46.40	4	6,026	0.07%
2020/05/21	1	47.30	0	0.00	47.35	1	6,228	0.02%
2020/05/20	1	47.05	0	0.00	46.95	1	6,325	0.02%
2020/05/19	3	47.95	3	47.28	48.00	0	6,382	0.00%
2020/05/18	3	48.67	1	48.25	47.90	2	6,374	0.03%
2020/05/15	6	51.48	8	50.86	50.70	-2	6,410	-0.03%
2020/05/14	7	52.09	0	0.00	51.00	7	6,493	0.11%
2020/05/13	11	53.39	9	53.63	53.10	2	6,489	0.03%
2020/05/12	3	53.93	4	53.70	53.50	-1	6,575	-0.02%
2020/05/11	6	54.42	7	54.39	54.70	-1	6,782	-0.01%
2020/05/08	3	53.23	3	53.00	53.30	0	6,864	0.00%
2020/05/07	2	52.25	4	52.33	52.20	-2	6,934	-0.03%
2020/05/06	1	52.00	7	52.17	51.60	-6	7,080	-0.08%
2020/05/05	5	51.96	6	51.57	51.60	-1	7,198	-0.01%
2020/05/04	2	52.10	2	52.65	52.60	0	7,160	0.00%
2020/04/30	5	53.02	5	52.74	52.80	0	7,118	0.00%
2020/04/29	2	51.60	2	51.25	51.00	0	7,048	0.00%
2020/04/28	10	50.30	12	50.07	50.00	-2	6,974	-0.03%
2020/04/27	8	50.81	4	51.20	50.40	4	6,979	0.06%
2020/04/24	11	48.31	13	48.73	50.90	-2	6,799	-0.03%
2020/04/23	34	48.20	30.6	48.39	47.95	3.4	6,681	0.05%
2020/04/22	0	0.00	2	48.50	48.70	-2	6,628	-0.03%
2020/04/21	4	48.25	9	48.14	47.15	-5	6,560	-0.08%
2020/04/20	36	48.39	36	48.19	48.00	0	6,501	0.00%
2020/04/17	9	48.26	11	47.90	47.25	-2	6,484	-0.03%
2020/04/16	3	47.12	10	47.54	48.25	-7	6,393	-0.11%
2020/04/15	29	48.51	24	48.23	47.60	5	6,372	0.08%
2020/04/14	32	46.88	12	45.78	47.45	20	6,214	0.32%
2020/04/13	3	43.82	3	44.13	43.15	0	6,099	0.00%
2020/04/10	1	43.30	3	42.73	43.70	-2	6,161	-0.03%
2020/04/09	6	43.33	2	44.28	42.95	4	6,191	0.06%
2020/04/08	18	44.08	17	44.19	43.90	1	6,190	0.02%
2020/04/07	10	43.74	18	43.94	44.30	-8	6,123	-0.13%
2020/04/06	14	42.69	16	42.56	42.20	-2	6,030	-0.03%
2020/04/01	23	41.58	13	41.59	41.70	10	5,971	0.17%
2020/03/31	20	40.05	22	40.08	40.45	-2	5,882	-0.03%
2020/03/30	3	36.10	9	37.14	38.30	-6	5,801	-0.10%
2020/03/27	13	37.71	8	37.73	36.75	5	5,793	0.09%
2020/03/26	3	36.10	20	35.85	36.50	-17	5,722	-0.30%
2020/03/25	4	35.64	2	35.95	35.60	2	5,689	0.04%
2020/03/24	0	0.00	5	33.29	33.85	-5	5,720	-0.09%
2020/03/23	4	31.44	0	0.00	31.10	4	5,890	0.07%
2020/03/20	1	33.20	2	33.15	33.40	-1	6,019	-0.02%
2020/03/19	3	31.45	12	31.09	31.05	-9	5,957	-0.15%
2020/03/18	1	35.60	21	35.55	34.50	-20	5,950	-0.34%
2020/03/17	17	35.28	9	35.72	35.20	8	6,035	0.13%
2020/03/16	6	40.82	3	41.90	39.00	3	6,167	0.05%
2020/03/13	0	0.00	8	40.73	42.75	-8	6,130	-0.13%
2020/03/12	10	45.95	16	46.61	44.15	-6	6,072	-0.10%
2020/03/11	15	49.91	12	49.94	48.95	3	6,103	0.05%
2020/03/10	8	47.80	14	48.78	49.60	-6	6,198	-0.10%
2020/03/09	13	50.42	5	50.94	49.20	8	6,206	0.13%
2020/03/06	10	52.44	5	52.62	52.70	5	6,156	0.08%
2020/03/05	8	53.15	3	52.83	52.50	5	6,247	0.08%
2020/03/04	2	52.10	3	52.80	52.70	-1	6,363	-0.02%
2020/03/03	3	53.23	4	53.15	52.60	-1	6,535	-0.02%
2020/03/02	2	52.75	14	52.64	52.80	-12	6,924	-0.17%
2020/02/27	15	52.77	21	52.44	51.60	-6	6,949	-0.09%
2020/02/26	21	53.33	16	53.34	52.60	5	6,936	0.07%
2020/02/25	20	55.51	15	54.93	54.30	5	6,965	0.07%
2020/02/24	38	55.71	41	55.60	55.80	-3	6,912	-0.04%
2020/02/21	12	55.03	9	54.68	54.20	3	6,832	0.04%
2020/02/20	10	54.12	10	54.21	54.10	0	7,202	0.00%
2020/02/19	2	52.55	3	53.13	53.70	-1	7,179	-0.01%
2020/02/18	5	52.94	7	52.40	52.40	-2	7,190	-0.03%
2020/02/17	13	53.86	15.1	53.48	54.20	-2.1	7,103	-0.03%
2020/02/14	4	53.05	2.7	53.44	53.00	1.3	7,021	0.02%
2020/02/13	17	52.83	22	52.86	53.00	-5	7,030	-0.07%
2020/02/12	7	52.06	8	52.60	52.70	-1	6,933	-0.01%
2020/02/11	5	50.33	7	50.63	51.20	-2	6,750	-0.03%
2020/02/10	8	49.53	6	49.53	48.75	2	6,657	0.03%
2020/02/07	33	50.98	19	50.87	50.20	14	6,601	0.21%
2020/02/06	9	49.88	13	50.33	51.30	-4	6,432	-0.06%
2020/02/05	2	46.93	1	46.85	46.65	1	6,383	0.02%
2020/02/04	1	46.40	1	47.00	47.20	0	6,436	0.00%
2020/02/03	5	44.71	1	44.00	45.75	4	6,517	0.06%
2020/01/31	2	46.20	4	46.36	47.00	-2	6,613	-0.03%
2020/01/30	4.2	46.16	4	46.50	45.55	0.2	6,898	0.00%
2020/01/20	0	0.00	1	50.60	50.60	-1	7,056	-0.01%
2020/01/17	3	49.73	3	49.88	50.00	0	7,249	0.00%
2020/01/16	4	49.01	0	0.00	48.90	4	7,378	0.05%
2020/01/15	1	49.55	0	0.00	49.95	1	7,489	0.01%
2020/01/14	1	49.45	1	49.95	50.30	0	7,691	0.00%
2020/01/13	14	49.33	20	49.45	49.65	-6	7,794	-0.08%
2020/01/10	6.1	48.30	7	48.39	48.20	-0.9	7,916	-0.01%
2020/01/09	9	48.27	5	48.53	48.00	4	8,283	0.05%
2020/01/08	3	47.50	5	47.95	47.95	-2	8,495	-0.02%
2020/01/07	13	48.53	11	48.25	47.95	2	8,524	0.02%
2020/01/06	9	49.53	3	49.63	49.10	6	8,494	0.07%
2020/01/03	7	50.93	6	51.05	51.00	1	8,427	0.01%
2020/01/02	21	51.52	15	51.39	51.50	6	8,399	0.07%
2019/12/31	1	51.80	3	52.27	51.80	-2	8,375	-0.02%
2019/12/30	1	51.90	0	0.00	51.90	1	8,395	0.01%
2019/12/27	2	52.00	3	52.20	52.40	-1	8,438	-0.01%
2019/12/26	1.5	51.70	0	0.00	51.50	1.5	8,452	0.02%
2019/12/25	2	51.30	3	51.73	51.90	-1	8,516	-0.01%
2019/12/24	10	51.96	9	51.91	51.80	1	8,553	0.01%
2019/12/23	8	52.48	6	52.48	52.20	2	8,517	0.02%
2019/12/20	2	53.50	5	53.64	53.30	-3	8,486	-0.04%
2019/12/19	8	53.69	11	53.51	54.10	-3	8,595	-0.03%
2019/12/18	13	55.83	21	55.34	54.40	-8	8,588	-0.09%
2019/12/17	29	55.51	19	55.23	56.00	10	8,552	0.12%
2019/12/16	11	53.90	3	54.23	53.90	8	8,580	0.09%
2019/12/13	10	54.18	6	54.73	54.40	4	8,806	0.05%
2019/12/12	10	55.23	19	55.25	55.00	-9	9,032	-0.10%
2019/12/11	45	55.17	50	54.85	54.70	-5	9,316	-0.05%
2019/12/10	11	53.64	1	53.40	53.40	10	9,089	0.11%
2019/12/09	15	54.21	18	54.33	53.60	-3	9,208	-0.03%
2019/12/06	37	54.22	35	54.34	54.30	2	9,375	0.02%
2019/12/05	17	54.13	24	53.71	54.00	-7	9,346	-0.07%
2019/12/04	6	52.27	14	51.61	52.20	-8	9,356	-0.09%
2019/12/03	14	51.93	14	51.67	51.80	0	9,329	0.00%
2019/12/02	12	51.40	9	51.90	51.40	3	9,286	0.03%
2019/11/29	28.3	53.21	44	53.05	53.10	-15.7	9,220	-0.17%
2019/11/28	57	54.08	51	54.12	53.50	6	9,071	0.07%
2019/11/27	60	53.12	76	53.13	54.00	-16	8,916	-0.18%
2019/11/26	14	50.96	13	51.00	50.40	1	8,457	0.01%
2019/11/25	7	50.03	13.2	49.77	49.70	-6.2	8,368	-0.07%
2019/11/22	20	51.11	5	51.30	50.50	15	8,329	0.18%
2019/11/21	6	51.12	6	51.80	52.40	0	8,236	0.00%
2019/11/20	41	51.35	27	51.53	50.90	14	8,143	0.17%
2019/11/19	100	51.48	104	51.35	50.70	-4	7,953	-0.05%	大賣/
2019/11/18	3	48.95	3	49.12	49.10	0	7,476	0.00%
2019/11/15	1	48.00	5	48.15	48.40	-4	7,428	-0.05%
2019/11/14	3	47.07	2	47.40	46.80	1	7,373	0.01%
2019/11/13	3	47.80	1	48.00	48.00	2	7,338	0.03%
2019/11/11	2	46.70	6	46.33	46.25	-4	7,237	-0.06%
2019/11/08	5	46.54	3	47.17	46.60	2	7,202	0.03%
2019/11/07	3	47.45	1	47.20	47.50	2	7,151	0.03%
2019/11/06	8	47.62	1	48.00	48.00	7	7,089	0.10%
2019/11/05	6	48.23	3	48.27	48.00	3	7,037	0.04%
2019/11/04	7	48.98	16	48.75	48.65	-9	7,028	-0.13%
2019/11/01	5.3	48.49	14	48.25	48.90	-8.8	6,960	-0.13%
2019/10/31	0	0.00	1	48.30	48.25	-1	6,930	-0.01%
2019/10/30	15.3	48.29	9	48.04	47.80	6.3	6,857	0.09%
2019/10/29	27	48.22	23.1	48.65	48.80	3.9	6,787	0.06%
2019/10/28	26.5	48.82	19	48.52	48.40	7.5	6,693	0.11%
2019/10/25	14	49.57	16	49.58	49.30	-2	6,506	-0.03%
2019/10/24	3	47.72	4	47.93	47.90	-1	6,327	-0.02%
2019/10/23	8	47.51	3	47.38	47.30	5	6,254	0.08%
2019/10/22	16	46.93	24	47.00	47.10	-8	6,156	-0.13%
2019/10/21	20	45.71	4	46.16	46.20	16	5,978	0.27%
2019/10/18	0	0.00	2	45.33	45.45	-2	5,877	-0.03%
2019/10/17	12.3	45.27	61	44.93	45.50	-48.7	5,737	-0.85%
2019/10/16	63	44.14	33	43.75	44.15	30	5,387	0.56%
2019/10/15	0	0.00	1	41.45	41.85	-1	5,208	-0.02%
2019/10/14	1	40.80	2	41.03	41.20	-1	5,262	-0.02%
2019/10/09	2	40.00	19	40.04	39.85	-17	5,209	-0.33%
2019/10/08	1	40.50	0	0.00	40.35	1	5,197	0.02%
2019/10/07	4	41.38	3	41.13	41.00	1	5,198	0.02%
2019/10/04	2	41.05	1	40.85	40.85	1	5,159	0.02%
2019/10/03	10	40.93	3	40.88	41.15	7	5,142	0.14%
2019/10/02	2	40.88	1	40.95	41.45	1	5,109	0.02%
2019/10/01	2.1	40.99	3	41.13	41.20	-0.9	5,084	-0.02%
2019/09/27	3	42.42	1	43.85	41.90	2	5,013	0.04%
2019/09/26	2	43.60	2	43.40	43.30	0	4,921	0.00%
2019/09/25	6	43.35	6	43.49	43.20	0	4,941	0.00%
2019/09/24	5	43.65	2	44.55	43.00	3	4,951	0.06%
2019/09/23	8.1	44.84	8	44.56	44.65	0.1	4,820	0.00%
2019/09/20	8	44.74	7	44.59	44.75	1	4,749	0.02%
2019/09/19	16	45.29	15	45.23	45.65	1	4,597	0.02%
2019/09/18	19	45.94	31	45.90	45.75	-12	4,439	-0.27%
2019/09/17	34	45.38	25	45.11	45.40	9	4,183	0.22%
2019/09/16	30	44.89	31	44.13	45.20	-1	3,920	-0.03%
2019/09/12	22	42.55	23	42.08	42.15	-1	3,511	-0.03%
2019/09/11	22	42.33	19	42.27	42.05	3	3,488	0.09%
2019/09/10	25	42.32	24	42.28	41.40	1	3,321	0.03%
2019/09/09	28	42.02	33	41.71	41.70	-5	3,118	-0.16%
2019/09/06	5	41.26	8	41.31	41.25	-3	3,022	-0.10%
2019/09/04	0	0.00	1	39.60	39.45	-1	2,883	-0.03%
2019/09/02	0	0.00	2	39.10	39.15	-2	2,882	-0.07%
2019/08/30	0	0.00	1	39.35	39.05	-1	2,878	-0.03%
2019/08/28	2	37.90	15	37.86	37.70	-13	2,847	-0.46%
2019/08/27	13	38.60	3	38.15	37.85	10	2,833	0.35%
2019/08/26	8	37.68	4	37.68	37.85	4	2,821	0.14%
2019/08/23	0	0.00	2	37.50	37.65	-2	2,821	-0.07%
2019/08/22	0	0.00	4	37.54	37.50	-4	2,823	-0.14%
2019/08/21	4	36.89	5	37.39	37.20	-1	2,807	-0.04%
2019/08/20	1	38.05	0	0.00	37.95	1	2,753	0.04%
2019/08/19	2	38.28	1	38.20	38.10	1	2,706	0.04%
2019/08/16	0	0.00	5	38.00	38.25	-5	2,682	-0.19%
2019/08/15	2	37.85	10	37.75	37.70	-8	2,679	-0.30%
2019/08/14	0	0.00	1	38.70	38.50	-1	2,682	-0.04%
2019/08/12	0	0.00	1	38.40	38.60	-1	2,728	-0.04%
2019/08/08	5	37.90	0	0.00	38.00	5	2,750	0.18%
2019/08/06	1	37.00	1	36.95	37.60	0	2,791	0.00%
2019/08/05	1	38.30	0	0.00	38.10	1	2,827	0.04%
2019/08/02	3	38.45	0	0.00	39.00	3	2,862	0.10%
2019/08/01	12	39.33	13	39.37	39.35	-1	2,902	-0.03%
2019/07/31	4	38.59	4	38.84	39.85	0	2,992	0.00%
2019/07/30	31	39.87	18	40.25	39.30	13	2,961	0.44%
2019/07/29	6	43.83	2	43.55	42.85	4	2,792	0.14%
2019/07/26	2	43.20	12	43.47	43.60	-10	2,789	-0.36%
2019/07/25	9	43.40	4	43.11	43.45	5	2,815	0.18%
2019/07/24	3	42.52	2	42.45	42.45	1	2,887	0.03%
2019/07/23	1	42.25	1	42.45	41.80	0	2,935	0.00%
2019/07/22	0	0.00	1	42.05	41.60	-1	3,038	-0.03%
2019/07/19	7	42.24	7	41.84	41.55	0	3,312	0.00%
2019/07/18	0	0.00	4	42.10	41.65	-4	3,414	-0.12%
2019/07/17	6	42.33	4	42.28	42.35	2	3,486	0.06%
2019/07/16	15	42.31	2	41.83	42.65	13	3,523	0.37%
2019/07/11	0	0.00	20	40.95	40.75	-20	4,576	-0.44%
2019/07/09	0	0.00	20	40.73	40.45	-20	4,560	-0.44%
2019/07/08	1	40.80	10	41.30	40.70	-9	4,568	-0.20%
2019/07/05	0	0.00	1	41.60	41.50	-1	4,601	-0.02%
2019/07/04	0	0.00	1	41.15	41.40	-1	4,616	-0.02%
2019/07/03	10	40.64	12	40.92	40.70	-2	4,695	-0.04%
2019/07/01	13	40.78	1	40.65	40.55	12	4,955	0.24%
2019/06/28	0	0.00	4	39.65	39.75	-4	4,927	-0.08%
2019/06/27	2	39.45	2	39.78	39.55	0	4,968	0.00%
2019/06/26	1	39.40	1	39.45	39.20	0	5,018	0.00%
2019/06/25	3	39.70	2	39.93	39.60	1	5,012	0.02%
2019/06/24	2	40.08	0	0.00	40.25	2	5,065	0.04%
2019/06/21	3	40.98	0	0.00	40.20	3	5,090	0.06%
2019/06/20	2	40.80	3	41.05	41.30	-1	5,067	-0.02%
2019/06/19	5	40.73	4	40.96	40.65	1	5,066	0.02%
2019/06/18	2	40.13	1	40.45	40.15	1	5,053	0.02%
2019/06/17	3	40.97	4	41.08	40.80	-1	5,115	-0.02%
2019/06/13	1	40.15	2	40.35	40.40	-1	5,139	-0.02%
2019/06/12	1	39.95	1	40.10	40.10	0	5,137	0.00%
2019/06/11	3	40.53	1	40.90	40.30	2	5,115	0.04%
2019/06/10	1	39.95	2	40.25	39.95	-1	5,075	-0.02%
2019/06/06	0	0.00	2	39.88	39.85	-2	5,065	-0.04%
2019/06/05	1	40.40	2	40.18	40.05	-1	5,062	-0.02%
2019/06/04	1	39.45	2	39.45	39.35	-1	5,054	-0.02%
2019/06/03	1	38.85	5	39.27	39.45	-4	5,079	-0.08%
2019/05/31	1	39.80	0	0.00	39.60	1	5,089	0.02%
2019/05/30	1	39.90	1	39.80	39.50	0	5,077	0.00%
2019/05/29	4	39.04	2	38.20	39.25	2	5,079	0.04%
2019/05/28	1	38.70	0	0.00	38.40	1	5,091	0.02%
2019/05/27	4	38.31	4	38.75	38.40	0	5,090	0.00%
2019/05/24	2	38.70	1	38.90	38.70	1	5,110	0.02%
2019/05/22	7	39.26	6	39.05	39.00	1	5,140	0.02%
2019/05/21	1	38.05	1	39.05	39.40	0	5,193	0.00%
2019/05/20	27	38.50	15	38.65	38.30	12	5,362	0.22%
2019/05/17	15	39.38	15	39.26	38.80	0	5,404	0.00%
2019/05/16	0	0.00	1	39.40	39.40	-1	5,380	-0.02%
2019/05/15	9	39.95	9	40.50	40.60	0	5,386	0.00%
2019/05/14	10	38.95	18	39.17	39.80	-8	5,360	-0.15%
2019/05/13	47	40.01	29	40.03	39.90	18	5,335	0.34%
2019/05/10	7	40.95	2	41.10	40.70	5	5,261	0.10%
2019/05/09	9	41.93	21	42.00	41.50	-12	5,200	-0.23%
2019/05/08	4	42.63	10	42.86	42.35	-6	5,119	-0.12%
2019/05/06	37	44.34	5	44.42	44.20	32	4,999	0.64%
2019/05/03	2	45.60	1	45.85	45.65	1	5,010	0.02%
2019/05/02	20	45.28	19	45.68	45.35	1	4,974	0.02%
2019/04/30	7	44.30	68	45.46	46.60	-61	4,917	-1.24%
2019/04/29	18	45.78	12	45.85	45.20	6	4,760	0.13%
2019/04/26	56	46.94	30	46.82	46.55	26	4,680	0.56%
2019/04/25	79	48.09	17	48.29	46.95	62	4,559	1.36%
2019/04/24	24	51.21	15	51.11	50.60	9	4,262	0.21%
2019/04/23	13	50.16	14	50.61	51.40	-1	4,141	-0.02%
2019/04/22	16	51.51	16	51.18	50.90	0	4,052	0.00%
2019/04/19	39	53.66	40	53.74	52.30	-1	3,967	-0.03%
2019/04/18	87	52.27	75	52.36	52.90	12	3,686	0.33%
2019/04/17	12	50.17	13	50.02	50.60	-1	3,166	-0.03%
2019/04/16	2	45.33	4	45.58	46.00	-2	2,877	-0.07%
2019/04/15	0	0.00	3	44.58	44.70	-3	2,905	-0.10%
2019/04/12	1	44.70	1	44.60	44.40	0	2,918	0.00%
2019/04/11	3	45.28	3	44.40	44.50	0	2,942	0.00%
2019/04/10	4	45.90	1	45.95	45.80	3	2,898	0.10%
2019/04/09	10	47.00	20	46.21	45.75	-10	2,871	-0.35%
2019/04/08	42	49.04	26	49.08	48.45	16	2,808	0.57%
2019/04/03	10	46.99	12	46.72	47.25	-2	2,703	-0.07%
2019/04/02	4	44.83	7	45.09	44.70	-3	2,546	-0.12%
2019/04/01	2	44.68	2	45.20	44.70	0	2,545	0.00%
2019/03/29	2	45.00	4	44.73	45.10	-2	2,505	-0.08%
2019/03/28	0	0.00	1	44.10	44.10	-1	2,478	-0.04%
2019/03/27	4	44.08	3	43.62	43.50	1	2,508	0.04%
2019/03/26	0	0.00	2	43.68	43.80	-2	2,456	-0.08%
2019/03/25	3	42.92	2	42.65	42.65	1	2,421	0.04%
2019/03/22	1	43.35	3	43.60	43.45	-2	2,417	-0.08%
2019/03/21	0	0.00	4	43.25	43.05	-4	2,444	-0.16%
2019/03/20	8	42.98	8	43.01	43.55	0	2,474	0.00%
2019/03/19	2	42.70	8	42.73	42.65	-6	2,650	-0.23%
2019/03/18	6	41.82	3	42.00	42.00	3	2,716	0.11%
2019/03/15	0	0.00	1	41.30	41.25	-1	2,781	-0.04%
2019/03/11	2	41.45	0	0.00	41.30	2	3,118	0.06%
2019/03/08	2	41.08	0	0.00	41.00	2	3,236	0.06%
2019/03/07	2	41.75	7	41.60	41.50	-5	3,309	-0.15%
2019/03/06	2	42.25	2	42.38	42.30	0	3,336	0.00%
2019/03/05	0	0.00	4	42.24	42.20	-4	3,354	-0.12%
2019/03/04	6	42.04	0	0.00	42.00	6	3,385	0.18%
2019/02/27	2	42.90	0	0.00	42.45	2	3,379	0.06%
2019/02/26	2	43.30	0	0.00	43.25	2	3,381	0.06%
2019/02/25	1	43.05	2	43.25	43.35	-1	3,408	-0.03%
2019/02/21	4	42.95	2	42.95	42.95	2	3,499	0.06%
2019/02/20	4	43.06	4	43.49	43.45	0	3,498	0.00%
2019/02/19	14	43.58	7	43.46	43.15	7	3,520	0.20%
2019/02/18	4	45.61	2	46.05	46.40	2	3,369	0.06%
2019/02/12	1	44.90	0	0.00	44.95	1	3,258	0.03%
2019/01/28	4	44.06	0	0.00	43.75	4	3,245	0.12%
2019/01/25	1	43.80	2	44.20	44.00	-1	3,277	-0.03%
2019/01/24	9	43.63	12	44.18	44.20	-3	3,246	-0.09%
2019/01/21	1	42.35	0	0.00	42.50	1	3,227	0.03%
2019/01/18	0	0.00	3	42.17	42.10	-3	3,253	-0.09%
2019/01/17	2	41.75	0	0.00	41.50	2	3,268	0.06%
2019/01/16	2	41.90	0	0.00	42.00	2	3,259	0.06%
2019/01/15	2	42.05	2	41.90	41.80	0	3,269	0.00%
2019/01/14	0	0.00	2	42.00	42.00	-2	3,263	-0.06%
2019/01/11	6	41.62	3	41.55	41.30	3	3,266	0.09%
2019/01/10	1	42.25	0	0.00	42.00	1	3,247	0.03%
2019/01/07	9	42.98	11	43.12	43.60	-2	3,175	-0.06%
2019/01/04	1	40.50	3	40.70	40.70	-2	3,153	-0.06%
2019/01/03	4	42.13	1	41.75	41.80	3	3,205	0.09%
2019/01/02	1	43.35	1	44.05	43.30	0	3,194	0.00%
2018/12/28	0	0.00	1	43.55	43.60	-1	3,213	-0.03%
2018/12/27	5	43.76	6	43.98	43.15	-1	3,309	-0.03%
2018/12/26	8	44.40	9	43.37	43.30	-1	3,280	-0.03%
2018/12/24	0	0.00	1	46.40	46.45	-1	3,351	-0.03%
2018/12/22	2	44.90	2	45.00	45.30	0	3,413	0.00%
2018/12/21	2	44.35	3	43.52	45.45	-1	3,470	-0.03%
2018/12/20	7	44.34	19	45.06	43.90	-12	3,499	-0.34%
2018/12/19	6	46.00	3	46.35	45.85	3	3,503	0.09%
2018/12/18	3	47.20	2	46.35	46.65	1	3,541	0.03%
2018/12/17	17	47.04	6	46.97	46.60	11	3,607	0.30%
2018/12/14	11	46.14	11	47.13	47.00	0	3,898	0.00%
2018/12/13	7	47.79	9	47.64	47.90	-2	3,935	-0.05%
2018/12/12	29	49.97	21	48.33	47.55	8	4,138	0.19%
2018/12/11	2	47.45	6	46.98	49.50	-4	4,085	-0.10%
2018/12/10	4	46.73	0	0.00	45.60	4	3,999	0.10%
2018/12/07	9	48.29	9	48.58	48.40	0	3,917	0.00%
2018/12/06	4	47.36	3	46.95	47.00	1	3,817	0.03%
2018/12/05	2	46.35	10	47.27	47.70	-8	3,731	-0.21%
2018/12/04	7	47.62	5	48.01	47.70	2	3,687	0.05%
2018/12/03	3	47.12	8	47.24	47.10	-5	3,597	-0.14%
2018/11/30	3	45.08	0	0.00	45.00	3	3,481	0.09%
2018/11/29	0	0.00	2	43.40	43.50	-2	3,399	-0.06%
2018/11/28	1.1	42.32	0	0.00	42.55	1.1	3,356	0.03%
2018/11/27	2	41.20	7	42.16	42.20	-5	3,334	-0.15%
2018/11/26	10	41.15	10	41.25	41.10	0	3,295	0.00%
2018/11/23	6	41.52	5	41.97	41.00	1	3,287	0.03%
2018/11/22	6	42.83	7	43.67	42.00	-1	3,284	-0.03%
2018/11/21	4	43.63	0	0.00	43.60	4	3,266	0.12%
2018/11/20	9	45.43	0	0.00	44.80	9	3,232	0.28%
2018/11/19	4	43.88	4	44.00	44.35	0	3,141	0.00%
2018/11/16	0	0.00	1	42.50	44.50	-1	3,103	-0.03%
2018/11/15	1	41.80	2	40.78	41.80	-1	3,033	-0.03%
2018/11/14	3	40.00	1	39.35	39.30	2	3,001	0.07%
2018/11/13	4	39.25	0	0.00	40.00	4	3,032	0.13%
2018/11/09	1	41.10	0	0.00	41.05	1	3,030	0.03%
2018/11/08	1	41.95	1	41.95	41.70	0	3,046	0.00%
2018/11/06	10	41.50	6	41.48	41.35	4	3,103	0.13%
2018/11/05	0	0.00	10	42.48	42.80	-10	3,103	-0.32%
2018/11/01	1	41.00	0	0.00	41.05	1	3,054	0.03%
2018/10/31	9	40.30	1	39.90	40.45	8	3,041	0.26%
2018/10/30	1	39.00	0	0.00	39.00	1	3,033	0.03%
2018/10/25	0	0.00	1	40.55	40.65	-1	3,101	-0.03%
2018/10/19	2	42.70	0	0.00	43.55	2	3,191	0.06%
2018/10/18	0	0.00	2	44.20	43.85	-2	3,207	-0.06%
2018/10/17	1	45.00	0	0.00	44.60	1	3,217	0.03%
2018/10/12	0	0.00	8	42.60	43.50	-8	3,200	-0.25%
2018/10/11	0	0.00	18	42.63	42.60	-18	3,196	-0.56%
2018/10/08	5	48.79	10	47.70	48.05	-5	3,176	-0.16%
2018/10/05	6	50.38	13	49.59	48.35	-7	3,190	-0.22%
2018/10/03	15	52.43	1	52.40	52.20	14	3,098	0.45%
2018/10/02	33	53.94	45	54.19	53.20	-12	3,079	-0.39%
2018/10/01	1	54.30	1	54.20	54.60	0	2,989	0.00%
2018/09/28	35	52.74	12	53.38	52.00	23	2,940	0.78%
2018/09/27	6	54.57	4	53.40	53.30	2	2,888	0.07%
2018/09/26	6	54.02	6	53.68	53.70	0	2,826	0.00%
2018/09/25	15	56.20	15	54.90	55.10	0	2,801	0.00%
2018/09/21	15	55.73	10	56.20	55.70	5	2,757	0.18%
2018/09/20	45	57.41	53	57.48	56.10	-8	2,679	-0.30%
2018/09/19	17	55.76	16	55.73	55.70	1	2,379	0.04%
2018/09/18	36	55.76	37	55.21	55.70	-1	2,297	-0.04%
2018/09/17	2	51.85	2	53.15	53.90	0	2,058	0.00%
2018/09/11	0	0.00	4	46.65	47.20	-4	1,990	-0.20%
2018/09/10	1	46.60	1	47.45	46.95	0	2,012	0.00%
2018/09/07	1	49.25	0	0.00	48.00	1	2,031	0.05%
2018/09/05	0	0.00	1	49.95	50.00	-1	2,045	-0.05%
2018/09/04	0	0.00	1	50.10	50.00	-1	2,070	-0.05%
2018/09/03	0	0.00	1	49.15	49.10	-1	2,088	-0.05%
2018/08/30	0	0.00	2	49.40	49.40	-2	2,191	-0.09%
2018/08/29	1	49.00	3	49.58	48.80	-2	2,216	-0.09%
2018/08/28	3	48.42	1	48.30	48.95	2	2,246	0.09%
2018/08/22	3	47.58	0	0.00	47.35	3	2,458	0.12%
2018/08/21	0	0.00	1	47.60	47.60	-1	2,538	-0.04%
2018/08/20	5	47.52	4	47.20	47.00	1	2,737	0.04%
2018/08/16	1	49.10	0	0.00	49.10	1	2,697	0.04%
2018/08/15	2	49.85	1	50.30	49.70	1	2,705	0.04%
2018/08/14	11	49.02	11	49.18	49.70	0	2,748	0.00%
2018/08/13	4	50.38	5	49.98	50.30	-1	2,743	-0.04%
2018/08/09	0	0.00	1	52.90	52.70	-1	2,701	-0.04%
2018/08/08	0	0.00	2	52.90	52.80	-2	2,711	-0.07%
2018/08/06	1	52.10	0	0.00	52.30	1	2,746	0.04%
2018/08/02	2	52.00	0	0.00	51.90	2	2,798	0.07%
2018/08/01	1	54.50	0	0.00	54.40	1	2,745	0.04%
2018/07/30	6	56.97	2	56.65	56.30	4	2,768	0.14%
2018/07/27	1	55.90	0	0.00	56.00	1	2,683	0.04%
2018/07/26	0	0.00	2	54.40	54.30	-2	2,639	-0.08%
2018/07/25	0	0.00	11	54.60	54.30	-11	2,642	-0.42%
2018/07/24	2	54.40	1	53.20	54.80	1	2,612	0.04%
2018/07/23	0	0.00	2	53.10	53.20	-2	2,593	-0.08%
2018/07/18	1	54.70	0	0.00	54.70	1	2,645	0.04%
2018/07/17	1	54.30	2	53.90	53.60	-1	2,612	-0.04%
2018/07/16	2	53.20	0	0.00	53.20	2	2,555	0.08%
2018/07/13	2	53.60	3	53.47	53.80	-1	2,548	-0.04%
2018/07/11	2	51.90	1	51.60	51.60	1	2,508	0.04%
2018/07/10	0	0.00	1	52.20	52.20	-1	2,514	-0.04%
2018/07/09	1	51.30	0	0.00	51.50	1	2,516	0.04%
2018/07/06	2	50.45	1	51.20	51.00	1	2,515	0.04%
2018/07/05	0	0.00	1	51.60	51.40	-1	2,487	-0.04%
2018/07/04	1	50.30	4	50.93	50.50	-3	2,501	-0.12%
2018/07/03	3	50.53	0	0.00	50.50	3	2,503	0.12%
2018/07/02	3	51.73	3	52.93	51.40	0	2,483	0.00%
2018/06/29	0	0.00	1	52.10	52.30	-1	2,478	-0.04%
2018/06/27	4	52.28	2	52.00	51.80	2	2,501	0.08%
2018/06/26	3	51.60	2	52.40	53.30	1	2,492	0.04%
2018/06/25	3	53.73	2	54.20	53.00	1	2,486	0.04%
2018/06/22	2	55.60	4	55.40	55.30	-2	2,467	-0.08%
2018/06/21	5	56.94	9	57.20	56.50	-4	2,467	-0.16%
2018/06/20	5	56.92	3	56.00	57.20	2	2,440	0.08%
2018/06/19	0	0.00	1	55.20	55.20	-1	2,414	-0.04%
2018/06/15	2	55.55	1	55.30	55.00	1	2,431	0.04%
2018/06/14	3	56.00	2	55.75	55.60	1	2,422	0.04%
2018/06/13	0	0.00	1	56.20	55.70	-1	2,473	-0.04%
2018/06/12	3	57.17	5	57.04	56.40	-2	2,522	-0.08%
2018/06/11	4	58.43	1	58.40	57.70	3	2,603	0.12%
2018/06/08	2	58.00	0	0.00	57.80	2	2,846	0.07%
2018/06/07	6	59.42	4	59.20	59.00	2	2,888	0.07%
2018/06/06	1	58.80	0	0.00	59.00	1	3,147	0.03%
2018/06/05	2	59.00	8	59.56	58.70	-6	3,322	-0.18%
2018/06/04	0	0.00	2	59.30	58.80	-2	3,278	-0.06%
2018/06/01	1	58.50	1	58.20	59.00	0	3,255	0.00%
2018/05/31	4	58.05	0	0.00	57.50	4	3,234	0.12%
2018/05/30	11	60.14	5	59.70	58.50	6	3,228	0.19%
2018/05/29	0	0.00	2	60.00	59.60	-2	3,124	-0.06%
2018/05/28	11	59.84	12	60.13	60.00	-1	3,067	-0.03%
2018/05/24	1	55.80	1	56.10	56.00	0	2,898	0.00%
2018/05/22	5	56.70	0	0.00	56.60	5	2,916	0.17%
2018/05/21	2	53.90	0	0.00	55.60	2	2,864	0.07%
2018/05/15	6	56.13	4	56.60	55.50	2	2,902	0.07%
2018/05/14	3	55.33	7	55.37	56.60	-4	2,943	-0.14%
2018/05/11	1	56.00	8	56.25	55.70	-7	2,958	-0.24%
2018/05/10	1	54.80	3	54.70	54.20	-2	2,906	-0.07%
2018/05/08	8	55.23	1	51.70	55.30	7	2,959	0.24%
2018/05/02	0	0.00	1	49.90	50.30	-1	3,022	-0.03%
2018/04/30	2	49.00	1	49.40	49.10	1	3,059	0.03%
2018/04/27	8	49.59	9	49.49	49.40	-1	3,059	-0.03%
2018/04/26	0	0.00	5	50.20	49.00	-5	3,070	-0.16%
2018/04/24	0	0.00	7	50.70	50.10	-7	3,060	-0.23%
2018/04/23	1	54.00	0	0.00	52.60	1	3,080	0.03%
2018/04/20	3	54.10	0	0.00	54.10	3	3,108	0.10%
2018/04/19	0	0.00	2	54.00	54.30	-2	3,135	-0.06%
2018/04/18	1	53.20	0	0.00	53.20	1	3,149	0.03%
2018/04/17	0.2	52.20	3	52.20	52.10	-2.8	3,175	-0.09%
2018/04/12	1	53.60	0	0.00	53.60	1	3,390	0.03%
2018/04/09	0	0.00	1	55.10	55.00	-1	3,452	-0.03%
2018/04/02	1	54.70	0	0.00	54.60	1	3,484	0.03%
2018/03/31	3	56.20	3	56.77	55.80	0	3,507	0.00%
2018/03/30	10	56.28	10	55.80	56.20	0	3,658	0.00%
2018/03/29	2	56.60	2	56.20	55.80	0	3,714	0.00%
2018/03/28	14	55.49	7	56.19	56.00	7	3,722	0.19%
2018/03/27	8	54.95	9	55.77	55.60	-1	3,708	-0.03%
2018/03/26	9	53.86	18	54.16	54.30	-9	3,724	-0.24%
2018/03/23	3	54.80	10	54.67	54.10	-7	3,765	-0.19%
2018/03/22	7	56.56	7	55.99	55.40	0	3,776	0.00%
2018/03/21	14	57.33	8	57.10	56.80	6	3,781	0.16%
2018/03/20	9	56.52	10	56.34	56.40	-1	3,774	-0.03%
2018/03/19	18	55.99	20	56.99	57.30	-2	3,837	-0.05%
2018/03/16	3	56.47	3	56.50	56.10	0	3,883	0.00%
2018/03/15	4	56.43	6	57.15	57.70	-2	3,907	-0.05%
2018/03/14	37	56.51	45	56.64	57.10	-8	3,863	-0.21%
2018/03/13	26	54.78	19	54.81	54.30	7	3,681	0.19%
2018/03/12	38	55.40	20	54.64	54.80	18	3,709	0.49%
2018/03/09	3	53.40	3	53.83	55.00	0	3,552	0.00%
2018/03/08	1	50.00	0	0.00	50.00	1	3,498	0.03%
2018/03/07	8	50.04	1	50.20	49.75	7	3,795	0.18%
2018/03/06	6	50.30	12	50.23	50.20	-6	3,825	-0.16%
2018/03/02	2	52.00	0	0.00	52.10	2	3,849	0.05%
2018/03/01	0	0.00	1	51.80	51.70	-1	3,840	-0.03%
2018/02/27	0	0.00	2	51.30	50.90	-2	3,842	-0.05%
2018/02/23	0	0.00	1	50.90	51.30	-1	3,969	-0.03%
2018/02/22	0	0.00	1	49.50	49.55	-1	3,993	-0.03%
2018/02/12	1	47.05	0	0.00	46.90	1	4,002	0.02%
2018/02/09	0	0.00	1	45.40	46.65	-1	4,011	-0.02%
2018/02/08	3	47.95	2	48.40	47.65	1	4,013	0.02%
2018/02/07	3	48.60	8	48.84	48.60	-5	4,031	-0.12%
2018/02/06	4	47.93	3	46.20	46.05	1	4,040	0.02%
2018/02/05	6.3	48.35	4	48.86	49.80	2.3	3,986	0.06%
2018/02/02	7	49.96	6	49.85	49.85	1	3,972	0.03%
2018/02/01	2	50.40	2	50.90	50.10	0	3,970	0.00%
2018/01/31	3.5	51.00	1	50.40	50.40	2.5	3,969	0.06%
2018/01/30	6	51.04	6	51.57	52.40	0	3,977	0.00%
2018/01/29	1	52.20	0	0.00	51.80	1	3,890	0.03%
2018/01/26	1	53.30	2	53.35	52.90	-1	3,898	-0.03%
2018/01/25	2	53.10	6	53.28	53.00	-4	3,926	-0.10%
2018/01/24	5	53.78	1	54.20	53.50	4	3,999	0.10%
2018/01/23	0	0.00	1	52.50	52.30	-1	4,094	-0.02%
2018/01/17	0	0.00	14	51.90	51.90	-14	4,129	-0.34%
2018/01/16	2	51.45	2	51.50	51.20	0	4,099	0.00%
2018/01/12	2	50.60	1	51.10	50.90	1	4,089	0.02%
2018/01/11	8	50.04	2	49.75	49.80	6	4,086	0.15%
2018/01/10	6.9	50.66	5	50.81	50.60	1.9	4,192	0.04%
2018/01/09	13	52.35	3	53.70	51.70	10	4,129	0.24%
2018/01/08	1	54.40	4	54.30	54.00	-3	4,071	-0.07%
2018/01/05	2	55.45	0	0.00	55.50	2	4,063	0.05%
2018/01/04	1	55.10	2	55.70	56.40	-1	4,033	-0.02%
2018/01/03	1	55.30	1	55.30	55.40	0	4,027	0.00%
2018/01/02	1	54.70	4	54.95	54.80	-3	4,018	-0.07%

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

新光-台南券商分點個股進出
新光-台南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

新光-台南 券商分點個股進出 新光-台南 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

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析