景碩 (3189)-新光-桃園券商分點個股進出

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
--
漲幅
0.00%
成交量
1,813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-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/05/14	2	95.95	2	95.60	95.80	0	2,858	0.00%
2024/05/13	1.2	94.57	3	94.70	95.80	-1.8	2,866	-0.06%
2024/05/10	5	93.82	3	94.83	94.20	2	2,892	0.07%
2024/05/09	2	94.35	4.1	94.28	94.20	-2.1	2,884	-0.07%
2024/05/08	1.1	93.94	2	94.90	95.50	-0.9	2,934	-0.03%
2024/05/07	2	93.95	1	94.50	94.50	1	3,208	0.03%
2024/05/06	2	94.95	2.2	94.76	94.80	-0.2	3,233	-0.01%
2024/05/03	1	95.60	0	0.00	95.40	1	3,252	0.03%
2024/05/02	1	94.40	0.2	95.10	95.20	0.8	3,258	0.02%
2024/04/30	5.3	95.22	22.1	95.93	95.30	-16.8	3,273	-0.51%
2024/04/29	1	97.10	1	97.20	97.90	0	3,272	0.00%
2024/04/26	2	96.60	0	0.00	97.00	2	3,299	0.06%
2024/04/25	1.1	97.68	2	97.35	96.80	-1	3,312	-0.03%
2024/04/24	9.1	97.60	7.3	97.60	97.10	1.8	3,321	0.05%
2024/04/23	5	95.42	0	0.00	95.30	5	3,317	0.15%
2024/04/22	2.3	94.73	2	94.95	94.50	0.3	3,319	0.01%
2024/04/19	3.7	94.32	1	95.90	94.00	2.7	3,302	0.08%
2024/04/18	3	95.93	2	96.00	95.80	1	3,262	0.03%
2024/04/17	4	97.13	0	0.00	97.50	4	3,248	0.12%
2024/04/16	1	96.00	5.5	96.13	96.00	-4.5	3,277	-0.14%
2024/04/15	3.1	97.30	12	97.78	97.20	-8.9	3,263	-0.27%
2024/04/12	11.3	98.46	4	99.68	97.80	7.3	3,248	0.23%
2024/04/11	1.1	100.05	0.1	100.00	101.00	1	3,219	0.03%
2024/04/10	4.2	99.87	1	100.50	99.70	3.2	3,225	0.10%
2024/04/09	0	0.00	4.5	100.06	101.00	-4.5	3,217	-0.14%
2024/04/08	8.3	100.12	1.2	100.88	101.00	7.1	3,226	0.22%
2024/04/03	5.1	102.30	4.1	102.38	102.00	1.1	3,206	0.03%
2024/04/02	9.1	101.51	16	102.88	103.00	-6.9	3,189	-0.22%
2024/04/01	2.3	101.35	6	101.58	101.50	-3.7	3,171	-0.12%
2024/03/29	6	98.93	6.1	99.13	98.70	-0.1	3,152	0.00%
2024/03/28	8.1	99.22	0	0.00	98.90	8.1	3,145	0.26%
2024/03/27	6.2	98.94	1	99.50	99.40	5.2	3,142	0.17%
2024/03/26	6	100.83	3.5	100.56	99.70	2.5	3,197	0.08%
2024/03/22	11	100.95	2	101.25	101.50	9	3,343	0.27%
2024/03/21	5.1	102.00	3.1	101.82	101.50	2	3,434	0.06%
2024/03/20	5.6	101.51	19.4	102.54	103.00	-13.8	3,478	-0.40%
2024/03/19	17.2	99.15	22	99.50	99.30	-4.8	3,381	-0.14%
2024/03/18	2.1	96.88	26	96.94	98.00	-23.9	3,289	-0.73%
2024/03/15	16.6	93.20	0	0.00	92.10	16.6	3,205	0.52%
2024/03/14	2	94.25	0	0.00	94.40	2	3,154	0.06%
2024/03/13	9.1	96.17	5	94.88	94.80	4.1	3,147	0.13%
2024/03/12	13.1	97.47	10	97.07	96.70	3	3,150	0.10%
2024/03/11	7	98.44	20	98.58	98.20	-13	3,156	-0.41%
2024/03/08	9.2	97.18	16.1	96.68	97.00	-7	3,218	-0.22%
2024/03/07	9	94.13	5	94.22	93.80	4	3,206	0.13%
2024/03/06	7.6	95.14	0	0.00	95.10	7.6	3,222	0.23%
2024/03/05	0	0.00	0.5	96.70	96.20	-0.5	3,234	-0.02%
2024/03/04	3.2	96.92	2	96.90	96.80	1.2	3,272	0.04%
2024/03/01	5.6	97.49	1	97.80	96.90	4.6	3,278	0.14%
2024/02/29	8.1	96.59	13	96.32	96.70	-4.9	3,317	-0.15%
2024/02/27	11.4	96.97	3	96.47	96.20	8.4	3,302	0.25%
2024/02/26	9	99.63	4.3	99.67	99.20	4.7	3,266	0.14%
2024/02/23	11.1	100.65	1	98.80	98.80	10.1	3,289	0.31%
2024/02/22	5.3	101.00	1	101.50	100.50	4.3	3,360	0.13%
2024/02/21	3.5	102.09	5	101.90	101.50	-1.5	3,360	-0.04%
2024/02/20	9.4	103.00	5	103.80	102.00	4.4	3,383	0.13%
2024/02/19	9	103.00	47.2	104.98	104.00	-38.2	3,367	-1.13%
2024/02/16	1	102.00	4	102.63	102.00	-3	3,341	-0.09%
2024/02/15	6.3	100.83	8	100.50	101.00	-1.7	3,344	-0.05%
2024/02/05	8	100.50	4	101.75	101.00	4	3,353	0.12%
2024/02/02	3	102.00	14	102.04	102.50	-11	3,370	-0.33%
2024/02/01	1	99.60	4	99.81	100.50	-3	3,348	-0.09%
2024/01/31	5.3	100.67	4.9	101.51	100.50	0.4	3,349	0.01%
2024/01/30	45	105.48	51.3	105.24	103.50	-6.3	3,341	-0.19%
2024/01/29	1	102.00	9	102.00	101.50	-8	3,102	-0.26%
2024/01/26	2	99.60	2	100.00	100.00	0	3,122	0.00%
2024/01/25	0	0.00	10.4	101.00	101.00	-10.4	3,144	-0.33%
2024/01/24	4	100.75	1	100.00	100.50	3	3,168	0.09%
2024/01/23	5.1	101.53	4.3	101.93	101.50	0.8	3,285	0.02%
2024/01/22	1	100.50	5.3	99.42	100.00	-4.3	3,233	-0.13%
2024/01/19	1	96.40	6	97.48	98.40	-5	3,225	-0.16%
2024/01/18	3	95.07	2	96.69	95.70	1	3,263	0.03%
2024/01/17	5.1	95.97	4	96.50	96.00	1.1	3,291	0.03%
2024/01/15	2	97.50	3.4	97.44	97.10	-1.4	3,278	-0.04%
2024/01/12	3	95.63	0	95.60	95.70	3	3,286	0.09%
2024/01/11	0	0.00	3	96.70	96.20	-3	3,289	-0.09%
2024/01/10	10	95.91	6	95.95	96.40	4	3,311	0.12%
2024/01/09	2	98.70	8	98.79	98.60	-6	3,279	-0.18%
2024/01/08	7	98.26	17	98.72	97.80	-10	3,279	-0.30%
2024/01/05	8	97.30	0	0.00	97.10	8	3,300	0.24%
2024/01/04	3	97.03	2	97.30	97.70	1	3,316	0.03%
2024/01/03	2	98.00	0	0.00	97.80	2	3,327	0.06%
2024/01/02	5	98.64	15	99.20	98.20	-10	3,316	-0.30%
2023/12/29	1.1	99.14	1.1	99.72	99.70	0	3,300	0.00%
2023/12/28	1	99.50	1	99.80	99.50	0	3,302	0.00%
2023/12/27	3.1	99.64	2	100.50	99.60	1.1	3,320	0.03%
2023/12/26	3	100.00	0	0.00	100.50	3	3,327	0.09%
2023/12/25	0	0.00	2	99.50	100.00	-2	3,355	-0.06%
2023/12/22	4	99.68	2	99.50	99.10	2	3,356	0.06%
2023/12/21	1	99.10	5	100.36	99.60	-4	3,369	-0.12%
2023/12/20	3	98.50	3	98.40	98.70	0	3,275	0.00%
2023/12/19	3	96.97	4	98.00	98.30	-1	3,213	-0.03%
2023/12/18	10.2	98.79	5	99.30	97.70	5.2	3,130	0.17%
2023/12/15	1	101.50	1.3	101.04	101.50	-0.3	3,048	-0.01%
2023/12/14	1	103.00	2	102.00	102.00	-1	2,953	-0.03%
2023/12/13	2	101.75	0	0.00	102.00	2	2,959	0.07%
2023/12/12	16.3	103.93	2.2	104.00	103.50	14.1	3,017	0.47%
2023/12/11	3	103.17	4	103.63	103.00	-1	3,041	-0.03%
2023/12/08	3.1	103.48	6	102.92	102.50	-3	3,048	-0.10%
2023/12/07	1.3	103.16	3	102.00	101.50	-1.7	3,059	-0.06%
2023/12/06	2	102.25	0	0.00	101.50	2	3,040	0.07%
2023/12/05	1	103.00	9	103.17	104.50	-8	2,998	-0.27%
2023/12/04	1.3	99.73	14	101.29	102.50	-12.7	2,940	-0.43%
2023/12/01	5.1	99.98	4	99.80	100.50	1.1	2,932	0.04%
2023/11/30	6	98.52	0	0.00	98.90	6	2,907	0.21%
2023/11/29	3.1	98.65	12.5	98.83	99.30	-9.4	2,894	-0.32%
2023/11/28	1	97.80	0.2	97.90	98.00	0.8	2,858	0.03%
2023/11/27	11	96.98	4	98.15	96.40	7	2,838	0.25%
2023/11/24	3	97.13	0	0.00	97.70	3	2,792	0.11%
2023/11/23	7	97.21	3	96.97	96.90	4	2,815	0.14%
2023/11/22	5	96.82	1	96.80	96.80	4	2,807	0.14%
2023/11/21	10.1	99.06	4	98.65	98.40	6.1	2,789	0.22%
2023/11/20	1	96.90	0	0.00	97.20	1	2,716	0.04%
2023/11/17	9.1	96.90	8	96.50	96.50	1.1	2,715	0.04%
2023/11/16	1.2	96.42	2	96.40	96.80	-0.8	2,681	-0.03%
2023/11/15	2	96.20	0.2	96.10	96.20	1.8	2,676	0.07%
2023/11/14	5	94.84	0	0.00	94.90	5	2,653	0.19%
2023/11/13	0	0.00	3	95.53	95.60	-3	2,651	-0.11%
2023/11/10	3.1	93.04	2	93.15	92.90	1.1	2,632	0.04%
2023/11/09	3	94.63	0	0.00	94.60	3	2,604	0.12%
2023/11/08	4	95.75	4	95.70	95.40	0	2,662	0.00%
2023/11/07	11.1	96.06	8	96.17	95.50	3.1	2,646	0.12%
2023/11/06	3	97.83	3	97.73	97.80	0	2,627	0.00%
2023/11/03	4	97.85	6	98.17	98.70	-2	2,610	-0.08%
2023/11/02	5.2	96.68	3	96.87	96.50	2.2	2,579	0.09%
2023/11/01	5	95.64	3.1	95.75	96.00	1.9	2,564	0.07%
2023/10/31	15.5	94.56	11	94.92	94.80	4.5	2,548	0.18%
2023/10/30	2	94.60	0	0.00	94.20	2	2,556	0.08%
2023/10/27	5	96.82	4	95.95	95.10	1	2,675	0.04%
2023/10/26	7.1	96.06	7	95.28	96.20	0.1	2,731	0.00%
2023/10/25	4.8	98.63	5	98.16	97.70	-0.2	2,717	-0.01%
2023/10/24	2	100.15	3.1	100.30	99.90	-1.1	2,780	-0.04%
2023/10/23	0	0.00	1	101.50	101.00	-1	2,819	-0.04%
2023/10/20	1	100.50	0	0.00	101.00	1	2,879	0.03%
2023/10/19	3.1	101.18	0	0.00	101.50	3.1	2,931	0.11%
2023/10/18	3	101.84	2	101.75	101.50	1	3,003	0.03%
2023/10/17	2	102.25	1	102.50	102.00	1	3,050	0.03%
2023/10/16	4.1	101.38	22	101.00	101.50	-17.9	3,354	-0.53%
2023/10/13	10	103.70	6	103.50	103.00	4	3,733	0.11%
2023/10/12	6	104.25	3	105.17	105.50	3	3,766	0.08%
2023/10/11	14	105.39	23	105.50	105.00	-9	3,821	-0.24%
2023/10/06	3	107.50	1	108.00	107.50	2	3,975	0.05%
2023/10/05	3.1	108.34	6	108.58	108.50	-3	4,096	-0.07%
2023/10/04	24	106.35	10	106.15	107.00	14	4,141	0.34%
2023/10/03	9.1	106.89	1	108.00	106.50	8.1	4,150	0.19%
2023/10/02	5	108.60	13.3	108.61	108.00	-8.3	4,173	-0.20%
2023/09/28	9.3	108.39	21	107.90	108.50	-11.7	4,182	-0.28%
2023/09/27	13	105.08	14	105.71	105.00	-1	4,198	-0.02%
2023/09/26	15	107.56	22.1	105.51	105.50	-7.1	4,207	-0.17%
2023/09/25	7.1	109.51	7	110.50	109.50	0.1	4,208	0.00%
2023/09/22	21	109.29	23	109.78	109.50	-2	4,227	-0.05%
2023/09/21	6.1	109.92	6	110.67	110.50	0.1	4,203	0.00%
2023/09/20	28.1	110.87	36.1	111.03	110.50	-8	4,210	-0.19%
2023/09/19	12.1	113.21	10	114.00	113.00	2.1	4,184	0.05%
2023/09/18	13.1	112.97	13	113.81	113.50	0.1	4,212	0.00%
2023/09/15	10.3	112.40	18	113.06	113.50	-7.7	4,225	-0.18%
2023/09/14	21.2	111.50	6.1	112.17	111.50	15.1	4,173	0.36%
2023/09/13	8	109.81	10.4	110.35	110.00	-2.4	4,150	-0.06%
2023/09/12	5	109.40	12.6	109.48	109.50	-7.6	4,155	-0.18%
2023/09/11	3	108.17	1	108.50	108.50	2	4,186	0.05%
2023/09/08	15	108.47	14	108.68	108.50	1	4,233	0.02%
2023/09/07	6.3	108.51	2.2	110.00	108.50	4.1	4,262	0.10%
2023/09/06	13.1	109.77	7.1	110.06	110.00	6	4,251	0.14%
2023/09/05	3	108.33	7.1	108.01	109.00	-4.1	4,240	-0.10%
2023/09/04	1	107.50	0.1	108.00	108.50	0.9	4,288	0.02%
2023/09/01	4	107.00	15	106.97	107.00	-11	4,337	-0.25%
2023/08/31	0	0.00	2	106.50	106.00	-2	4,360	-0.05%
2023/08/30	9.2	105.96	4	106.88	105.50	5.2	4,449	0.12%
2023/08/29	8.1	105.31	16.2	105.41	106.00	-8.1	4,587	-0.18%
2023/08/28	1.5	102.17	3	102.83	102.50	-1.5	4,584	-0.03%
2023/08/25	12	102.42	5	102.10	101.50	7	4,632	0.15%
2023/08/24	7	104.64	21	104.52	105.00	-14	4,670	-0.30%
2023/08/23	5	102.20	2	102.75	103.00	3	4,823	0.06%
2023/08/22	1	102.00	22	102.52	102.50	-21	4,965	-0.42%
2023/08/21	11.2	102.06	5	103.30	102.00	6.1	5,160	0.12%
2023/08/18	2.3	102.78	3	103.17	103.00	-0.7	5,180	-0.01%
2023/08/17	4	101.25	12	103.50	103.00	-8	5,219	-0.15%
2023/08/16	5	102.00	7	102.64	102.50	-2	5,227	-0.04%
2023/08/15	11	101.59	11	102.50	101.50	0	5,251	0.00%
2023/08/14	26.1	102.39	10	100.65	101.00	16.1	5,294	0.30%
2023/08/11	2	104.75	4	105.00	105.50	-2	5,265	-0.04%
2023/08/10	12.1	104.59	2.1	105.98	104.50	10	5,294	0.19%
2023/08/09	4.1	107.26	3	107.33	107.00	1.1	5,297	0.02%
2023/08/08	1	105.52	1	106.00	106.00	0	5,285	0.00%
2023/08/07	5.2	107.32	1	107.00	107.50	4.2	5,304	0.08%
2023/08/04	24.1	108.23	23.1	108.45	108.50	1	5,292	0.02%
2023/08/02	32.1	108.94	43	109.28	108.50	-10.9	5,317	-0.20%
2023/08/01	30	107.45	22.5	108.60	107.00	7.5	5,279	0.14%
2023/07/31	9.8	104.89	20	105.63	103.50	-10.2	5,192	-0.20%
2023/07/28	6	106.33	16	106.50	106.50	-10	5,139	-0.19%
2023/07/27	32.3	106.77	11	106.77	106.50	21.3	5,160	0.41%
2023/07/26	5.3	110.01	0	110.00	109.00	5.3	5,209	0.10%
2023/07/25	6.1	110.93	1	112.00	110.00	5.1	5,305	0.10%
2023/07/24	1	111.03	4	112.13	110.50	-3	5,305	-0.06%
2023/07/21	31.2	109.94	19	110.42	110.00	12.2	5,361	0.23%
2023/07/20	13	114.42	19	113.16	112.50	-6	5,399	-0.11%
2023/07/19	48.2	118.78	45.1	114.85	113.50	3.1	5,363	0.06%
2023/07/18	137.1	119.62	51.6	119.70	120.50	85.5	5,106	1.67%	大買/
2023/07/17	1	113.00	3	112.83	113.50	-2	4,771	-0.04%
2023/07/14	8.1	112.07	17	112.32	111.50	-8.9	4,833	-0.18%
2023/07/13	23.4	111.83	16	110.97	110.00	7.4	4,768	0.16%
2023/07/12	9.2	113.45	0	0.00	113.50	9.2	4,617	0.20%
2023/07/11	2	116.00	2	116.00	115.50	0	4,515	0.00%
2023/07/10	3	115.17	2	115.25	115.50	1	4,496	0.02%
2023/07/07	3.2	114.89	3	115.00	115.50	0.2	4,487	0.00%
2023/07/06	1.2	116.58	3.1	116.66	117.00	-1.9	4,488	-0.04%
2023/07/05	4	118.13	6.3	117.82	117.00	-2.3	4,484	-0.05%
2023/07/04	9	116.61	8	116.06	117.00	1	4,497	0.02%
2023/07/03	1	116.50	6.3	116.98	117.00	-5.3	4,518	-0.12%
2023/06/30	4.1	116.38	3	116.33	116.50	1.1	4,545	0.02%
2023/06/29	2	113.50	3	114.00	115.00	-1	4,603	-0.02%
2023/06/28	1.1	114.39	1	115.50	112.00	0.1	4,609	0.00%
2023/06/27	4.1	114.38	1	115.50	113.50	3.1	4,635	0.07%
2023/06/26	1.1	115.86	5	115.90	116.50	-3.9	4,656	-0.08%
2023/06/21	5	115.40	1.3	115.88	115.50	3.7	4,835	0.08%
2023/06/20	2	116.25	7	116.07	116.50	-5	4,878	-0.10%
2023/06/19	3	114.83	0	0.00	114.50	3	5,026	0.06%
2023/06/16	8.3	115.68	28	115.05	115.00	-19.7	5,101	-0.39%
2023/06/15	35	117.57	17	117.00	116.50	18	5,109	0.35%
2023/06/14	6	116.33	17	116.62	117.00	-11	5,097	-0.22%
2023/06/13	4.1	115.00	0	0.00	115.00	4.1	5,123	0.08%
2023/06/12	1	112.01	13	112.20	113.50	-12	5,181	-0.23%
2023/06/09	14.2	110.97	4	111.38	112.00	10.2	5,216	0.20%
2023/06/08	8.5	112.63	4.1	112.48	111.50	4.4	5,251	0.08%
2023/06/07	17.1	116.18	10	115.95	116.00	7.1	5,260	0.13%
2023/06/06	4.1	117.65	5.2	118.60	117.50	-1.1	5,269	-0.02%
2023/06/05	7	117.93	11.5	118.65	119.00	-4.5	5,305	-0.08%
2023/06/02	19.1	118.63	22.3	118.70	118.00	-3.2	5,298	-0.06%
2023/05/31	10	116.15	9	116.39	116.50	1	5,425	0.02%
2023/05/30	5.5	115.82	5	116.00	115.50	0.5	5,456	0.01%
2023/05/29	18.6	117.01	16.2	118.22	116.00	2.4	5,453	0.04%
2023/05/26	14.1	115.46	26	115.98	115.50	-11.9	5,331	-0.22%
2023/05/25	23.1	113.69	21.9	114.46	112.00	1.3	5,240	0.02%
2023/05/24	2.1	110.76	2	111.00	111.00	0.1	5,096	0.00%
2023/05/23	7	112.79	6	112.75	112.50	1	5,155	0.02%
2023/05/22	4.1	110.24	4	110.88	111.00	0.1	5,175	0.00%
2023/05/19	2	111.75	23	110.54	110.50	-21	5,241	-0.40%
2023/05/18	23	111.46	10.3	111.68	112.00	12.7	5,344	0.24%
2023/05/17	2.7	109.63	5	109.30	109.50	-2.3	5,421	-0.04%
2023/05/16	3	108.17	2	108.75	108.00	1	5,506	0.02%
2023/05/15	5	107.00	13	106.85	106.50	-8	5,544	-0.14%
2023/05/12	0	110.00	22	109.05	109.00	-22	5,573	-0.39%
2023/05/11	22	110.93	11	109.64	109.50	11	5,615	0.20%
2023/05/10	3.3	110.00	0	111.00	110.00	3.3	5,636	0.06%
2023/05/09	6	110.92	10	112.15	111.00	-4	5,678	-0.07%
2023/05/08	24	111.40	20	111.53	111.00	4	5,818	0.07%
2023/05/05	5.1	108.49	6	109.17	109.50	-0.9	5,843	-0.02%
2023/05/04	11	107.50	13	106.77	108.00	-2	5,960	-0.03%
2023/05/03	10	106.10	13	106.65	107.00	-3	6,126	-0.05%
2023/05/02	18	107.50	23.1	108.89	106.50	-5.1	6,160	-0.08%
2023/04/28	17.1	111.12	24	110.69	110.50	-6.9	6,142	-0.11%
2023/04/27	18	107.89	6.1	107.01	107.50	12	6,023	0.20%
2023/04/26	13.6	107.86	21	107.52	109.50	-7.4	6,040	-0.12%
2023/04/25	14	106.11	7.1	107.49	104.50	7	6,022	0.12%
2023/04/24	5	107.80	4	107.63	108.50	1	5,935	0.02%
2023/04/21	14	108.54	16	108.59	107.50	-2	5,962	-0.03%
2023/04/20	10	108.05	7	108.50	107.50	3	5,966	0.05%
2023/04/19	14.2	108.94	7.1	109.29	108.50	7.1	6,045	0.12%
2023/04/18	2	113.25	1	113.50	112.50	1	6,016	0.02%
2023/04/17	2	113.50	8	113.06	113.50	-6	6,085	-0.10%
2023/04/14	5.1	113.90	4.2	113.64	113.50	0.9	6,137	0.01%
2023/04/13	4	114.13	0	114.00	113.50	4	6,169	0.06%
2023/04/12	9	115.00	5	115.90	115.00	4	6,195	0.06%
2023/04/11	0	0.00	3	115.33	115.50	-3	6,252	-0.05%
2023/04/10	5	113.90	1	114.50	114.00	4	6,268	0.06%
2023/04/07	5	114.70	2	114.00	114.00	3	6,313	0.05%
2023/04/06	5	115.60	4	114.88	116.00	1	6,292	0.02%
2023/03/31	7.1	117.28	7	116.29	116.00	0.1	6,397	0.00%
2023/03/30	9.3	116.67	3	116.67	116.00	6.3	6,554	0.10%
2023/03/29	0.2	114.00	1	114.00	114.00	-0.8	6,798	-0.01%
2023/03/28	3	115.17	1	116.00	113.00	2	7,272	0.03%
2023/03/27	3	115.67	8	115.63	115.50	-5	7,392	-0.07%
2023/03/24	66.2	118.59	65.5	118.87	117.00	0.7	7,644	0.01%
2023/03/23	16.2	118.83	14.1	117.68	119.00	2.1	7,473	0.03%
2023/03/22	46.1	117.99	44.1	117.85	117.50	2	7,466	0.03%
2023/03/21	25.3	116.81	18	117.33	117.00	7.3	7,428	0.10%
2023/03/20	9	116.00	9	116.56	116.00	0	7,431	0.00%
2023/03/17	7.1	115.50	12.5	115.73	116.00	-5.4	7,633	-0.07%
2023/03/16	7	114.50	5.3	115.44	113.50	1.8	7,892	0.02%
2023/03/15	8.2	114.70	10.3	115.11	115.00	-2.1	8,401	-0.02%
2023/03/14	16.1	113.47	7	112.79	113.50	9.1	8,566	0.11%
2023/03/13	12	112.79	12.1	112.05	114.00	-0.1	8,944	0.00%
2023/03/10	9	114.00	9	114.83	113.00	0	9,091	0.00%
2023/03/09	6	116.33	4.5	117.61	115.50	1.5	9,511	0.02%
2023/03/08	10	116.15	13	116.35	116.50	-3	9,555	-0.03%
2023/03/07	20	115.95	19	115.76	115.50	1	9,625	0.01%
2023/03/06	15.4	117.80	14.5	118.10	118.00	0.9	9,665	0.01%
2023/03/03	38	116.00	67.4	116.27	116.50	-29.4	9,774	-0.30%
2023/03/02	35	111.36	23	112.17	113.00	12	9,703	0.12%
2023/03/01	16.1	110.20	27	109.83	111.50	-10.9	9,719	-0.11%
2023/02/24	17	108.91	9	108.94	108.50	8	9,782	0.08%
2023/02/23	3.1	110.32	4	109.75	110.50	-0.9	9,857	-0.01%
2023/02/22	9.1	109.06	11	108.86	108.50	-2	10,099	-0.02%
2023/02/21	9	110.89	16	110.00	111.00	-7	10,281	-0.07%
2023/02/20	9.2	109.83	7	109.07	109.00	2.2	10,426	0.02%
2023/02/17	12.2	109.55	7	109.57	110.00	5.2	10,640	0.05%
2023/02/16	13.1	111.20	9	112.11	111.50	4.1	10,961	0.04%
2023/02/15	12	109.92	11.1	110.35	111.50	0.9	11,501	0.01%
2023/02/14	11	108.41	10	107.65	109.00	1	11,654	0.01%
2023/02/13	6.4	106.17	6.3	106.30	105.00	0.1	12,340	0.00%
2023/02/10	2	107.25	66.1	107.96	107.00	-64.1	12,731	-0.50%
2023/02/09	6.2	109.52	5	109.90	109.00	1.2	12,945	0.01%
2023/02/08	13	109.81	39.2	110.04	110.00	-26.2	13,163	-0.20%
2023/02/07	44.5	109.09	12.1	109.21	109.50	32.4	13,350	0.24%
2023/02/06	27.3	108.61	27.3	108.80	108.50	0	13,602	0.00%
2023/02/03	75.3	114.71	12	115.13	115.00	63.3	13,644	0.46%
2023/02/02	16	118.41	12.1	118.13	119.00	3.9	13,761	0.03%
2023/02/01	21.5	116.92	37	116.22	117.00	-15.5	13,847	-0.11%
2023/01/31	8.4	111.64	9	112.06	112.50	-0.6	13,907	0.00%
2023/01/30	16	111.16	77	111.58	111.50	-61	14,327	-0.43%
2023/01/17	9.2	108.32	9.2	108.11	108.00	0	14,615	0.00%
2023/01/16	14.5	107.64	16	107.84	108.50	-1.5	15,173	-0.01%
2023/01/13	18.3	106.96	23	107.57	105.50	-4.7	15,301	-0.03%
2023/01/12	1.2	106.58	0	0.00	106.00	1.2	15,474	0.01%
2023/01/11	6	107.33	13	107.62	107.00	-7	15,764	-0.04%
2023/01/10	22.1	106.27	19	106.39	106.50	3.1	16,253	0.02%
2023/01/09	30.2	107.17	34	107.57	107.50	-3.8	16,589	-0.02%
2023/01/06	19	105.13	28	105.02	106.50	-9	16,673	-0.05%
2023/01/05	23.1	104.00	18	103.44	102.50	5.1	16,733	0.03%
2023/01/04	31	103.92	24	104.02	103.00	7	16,804	0.04%
2023/01/03	23	104.20	23	106.13	106.00	0	16,887	0.00%
2022/12/30	10	105.80	14	106.96	104.50	-4	17,066	-0.02%
2022/12/29	37.3	105.21	32	105.27	106.00	5.3	17,146	0.03%
2022/12/28	12	105.67	11	104.50	104.50	1	17,392	0.01%
2022/12/27	11.1	107.24	15	107.73	107.50	-3.9	17,562	-0.02%
2022/12/26	8.1	106.00	8.2	106.62	106.00	-0.2	17,621	0.00%
2022/12/23	79	106.82	91	105.87	107.00	-12	17,780	-0.07%
2022/12/22	23.3	106.41	17	106.68	107.00	6.3	17,871	0.04%
2022/12/21	133	104.96	95.1	105.13	106.50	37.9	17,832	0.21%	大買/
2022/12/20	119	107.62	145	107.81	109.50	-26	17,695	-0.15%	大買/大賣/
2022/12/19	13.1	112.20	89	111.61	112.00	-75.9	17,412	-0.44%
2022/12/16	52	113.24	17	113.88	112.00	35	17,414	0.20%
2022/12/15	15.1	117.24	18	117.44	118.00	-2.9	17,256	-0.02%
2022/12/14	12	116.38	15	116.43	116.50	-3	17,352	-0.02%
2022/12/13	26.2	116.82	8	116.19	115.00	18.2	17,372	0.10%
2022/12/12	57	116.89	53	115.91	117.00	4	17,320	0.02%
2022/12/09	67.2	119.22	73	119.58	117.50	-5.8	17,309	-0.03%
2022/12/08	95	119.19	81	118.86	120.00	14	17,160	0.08%
2022/12/07	182.3	126.35	92.3	125.38	121.50	90	17,051	0.53%	大買/
2022/12/06	42.3	137.08	35	136.64	134.50	7.3	16,598	0.04%
2022/12/05	88.1	137.92	50	138.49	138.50	38.1	16,437	0.23%
2022/12/02	15	131.47	25	131.08	133.00	-10	16,119	-0.06%
2022/12/01	93	130.12	107.7	130.68	130.50	-14.7	16,148	-0.09%	大賣/
2022/11/30	16	120.97	25.6	122.02	122.50	-9.6	15,750	-0.06%
2022/11/29	34	120.82	30	120.48	121.00	4	15,778	0.03%
2022/11/28	10.1	121.10	15	120.70	122.00	-5	15,889	-0.03%
2022/11/25	104.2	120.25	105	120.61	120.50	-0.8	16,141	0.00%	大買/大賣/
2022/11/24	25	119.24	27	119.63	120.00	-2	15,990	-0.01%
2022/11/23	20.2	118.15	19	117.71	117.50	1.2	15,932	0.01%
2022/11/22	18.6	117.22	19	117.39	118.00	-0.4	15,953	0.00%
2022/11/21	18	117.11	103	117.55	117.00	-85	15,944	-0.53%	大賣/
2022/11/18	144.6	117.47	50.2	118.22	116.00	94.4	15,912	0.59%	大買/
2022/11/17	20.1	120.40	24	119.73	120.00	-3.9	15,766	-0.02%
2022/11/16	21.4	121.42	17.4	121.89	121.50	4	15,764	0.03%
2022/11/15	29.3	119.86	120	120.06	121.50	-90.7	15,744	-0.58%	大賣/
2022/11/14	126	119.63	35.5	119.85	119.00	90.5	15,626	0.58%	大買/
2022/11/11	85.1	121.70	99.1	121.76	119.50	-14	15,359	-0.09%
2022/11/10	39.1	112.35	37	112.05	113.00	2.1	14,764	0.01%
2022/11/09	138.3	112.08	158.2	111.67	113.50	-19.9	14,573	-0.14%	大買/大賣/
2022/11/08	180.1	106.80	192	106.57	106.50	-11.9	14,070	-0.08%	大買/大賣/
2022/11/07	61.1	103.18	57	103.32	104.00	4.1	13,845	0.03%
2022/11/04	144	104.15	129	104.59	105.00	15	13,717	0.11%	大買/大賣/
2022/11/03	72.1	106.52	64.1	106.13	106.50	8	13,615	0.06%
2022/11/02	31	107.60	41.3	107.04	107.50	-10.3	13,553	-0.08%
2022/11/01	125	104.73	120.2	105.13	105.00	4.8	13,357	0.04%	大買/大賣/
2022/10/31	42.2	104.35	38	104.76	104.50	4.2	13,314	0.03%
2022/10/28	28.1	104.78	30	104.08	103.50	-1.9	13,372	-0.01%
2022/10/27	31.1	103.11	55	103.36	104.00	-23.9	13,498	-0.18%
2022/10/26	224.1	102.29	197	101.45	101.50	27.1	13,425	0.20%	大買/大賣/
2022/10/25	80.2	103.87	87	103.93	104.50	-6.8	13,090	-0.05%
2022/10/24	126	105.70	124	106.12	102.50	2	12,999	0.02%	大買/大賣/
2022/10/21	18	101.47	21	101.55	100.00	-3	12,968	-0.02%
2022/10/20	27	99.43	35	100.05	100.50	-8	13,114	-0.06%
2022/10/19	36	103.08	29	103.21	102.00	7	13,204	0.05%
2022/10/18	60	103.54	40.1	102.47	102.50	20	13,000	0.15%
2022/10/17	43.1	98.21	26	99.55	103.50	17.1	12,646	0.13%
2022/10/14	4	97.75	37.1	97.56	99.50	-33.1	12,567	-0.26%
2022/10/13	21	91.96	7	91.40	90.50	14	12,680	0.11%
2022/10/12	4	94.48	16	94.36	95.30	-12	12,686	-0.09%
2022/10/11	23	94.19	16.1	93.51	92.50	7	12,786	0.05%
2022/10/07	25.1	100.72	26	101.50	100.50	-0.9	12,896	-0.01%
2022/10/06	22	100.08	19	99.68	100.50	3	12,854	0.02%
2022/10/05	58.1	100.32	44.1	99.27	99.00	14	12,920	0.11%
2022/10/04	11	98.39	36.1	98.98	99.90	-25.1	12,821	-0.20%
2022/10/03	6	94.42	17	95.02	94.40	-11	12,678	-0.09%
2022/09/30	13	88.86	12.1	90.52	93.00	0.9	12,805	0.01%
2022/09/29	36.1	92.08	28	91.20	90.30	8.1	12,880	0.06%
2022/09/28	12	93.60	18	93.01	92.00	-6	12,806	-0.05%
2022/09/27	17.1	96.18	15	95.47	96.70	2.1	12,851	0.02%
2022/09/26	11	94.88	22	95.23	92.60	-11	12,840	-0.09%
2022/09/23	17.2	100.33	22	98.98	98.00	-4.8	12,910	-0.04%
2022/09/22	17	100.59	22	100.82	100.00	-5	12,866	-0.04%
2022/09/21	19	103.68	11	103.59	103.00	8	12,833	0.06%
2022/09/20	18	104.86	12	105.17	105.00	6	12,853	0.05%
2022/09/19	27	106.02	26	106.63	105.50	1	12,941	0.01%
2022/09/16	12	107.00	9	106.61	105.50	3	13,033	0.02%
2022/09/15	9	109.56	6	110.08	108.00	3	13,263	0.02%
2022/09/14	29	108.16	31	107.63	109.50	-2	13,373	-0.01%
2022/09/13	19.2	111.84	8	112.25	111.50	11.2	13,424	0.08%
2022/09/12	7	114.14	12	114.29	114.00	-5	13,462	-0.04%
2022/09/08	11	110.86	12	111.08	111.50	-1	13,670	-0.01%
2022/09/07	75	108.59	69	108.62	108.50	6	13,949	0.04%
2022/09/06	8	112.56	11	112.36	112.00	-3	14,099	-0.02%
2022/09/05	23	113.67	22	113.68	111.50	1	14,128	0.01%
2022/09/02	27.1	111.82	30	112.40	111.50	-3	14,070	-0.02%
2022/09/01	40.2	114.66	45	114.31	111.50	-4.8	13,951	-0.03%
2022/08/31	6	121.50	12	122.54	123.00	-6	13,744	-0.04%
2022/08/30	8.1	122.31	6	122.92	122.50	2.1	13,797	0.01%
2022/08/29	14.1	120.89	22	120.82	121.50	-7.9	13,856	-0.06%
2022/08/26	37	129.36	27	128.00	127.00	10	13,872	0.07%
2022/08/25	11	128.50	11	128.27	129.00	0	13,911	0.00%
2022/08/24	31.2	127.20	61	126.47	125.50	-29.9	14,102	-0.21%
2022/08/23	62	131.06	52	129.73	128.50	10	14,148	0.07%
2022/08/22	56	138.77	30	138.83	136.50	26	14,263	0.18%
2022/08/19	48	137.01	17	136.56	137.00	31	14,409	0.22%
2022/08/18	27	133.22	32	132.84	134.00	-5	14,598	-0.03%
2022/08/17	7	133.57	11	133.00	133.00	-4	14,786	-0.03%
2022/08/16	17.1	135.32	22	134.93	134.00	-4.9	14,910	-0.03%
2022/08/15	35	134.61	41	135.65	135.50	-6	14,923	-0.04%
2022/08/12	21.1	130.91	28.2	131.18	131.00	-7.1	14,717	-0.05%
2022/08/11	30.2	128.79	22	128.59	128.00	8.2	14,565	0.06%
2022/08/10	40	127.58	28	126.55	125.50	12	14,606	0.08%
2022/08/09	45	128.80	28	129.48	129.50	17	14,629	0.12%
2022/08/08	10	126.95	29	127.24	129.00	-19	14,652	-0.13%
2022/08/05	38	125.83	73	125.90	126.50	-35	14,664	-0.24%
2022/08/04	71	122.84	56.4	121.98	121.00	14.6	14,570	0.10%
2022/08/03	75.4	126.20	27	125.31	124.00	48.4	14,372	0.34%
2022/08/02	51	129.55	54	129.77	130.00	-3	14,162	-0.02%
2022/08/01	20	134.00	20	134.60	134.00	0	14,122	0.00%
2022/07/29	19	135.05	28.7	135.02	136.00	-9.7	14,179	-0.07%
2022/07/28	61.9	135.10	45	133.84	130.50	16.9	14,090	0.12%
2022/07/27	22	146.32	32	146.39	149.00	-10	13,770	-0.07%
2022/07/26	41.1	145.22	32	143.08	141.50	9.1	13,583	0.07%
2022/07/25	8	144.38	9	144.22	146.00	-1	13,607	-0.01%
2022/07/22	30	145.12	27	145.28	145.00	3	13,846	0.02%
2022/07/21	33	143.52	36.1	143.62	145.00	-3.1	14,210	-0.02%
2022/07/20	48.1	138.32	53.1	139.21	138.50	-5.1	14,200	-0.04%
2022/07/19	22	136.57	17	136.26	134.50	5	14,036	0.04%
2022/07/18	76	135.82	72	136.74	137.00	4	14,026	0.03%
2022/07/15	45	132.53	34	133.26	133.50	11	13,869	0.08%
2022/07/14	62	130.77	59	129.53	133.50	3	13,727	0.02%
2022/07/13	28	130.86	32	129.80	128.50	-4	13,674	-0.03%
2022/07/12	47	127.87	42	127.40	126.00	5	13,583	0.04%
2022/07/11	11	134.32	14	133.96	134.00	-3	13,473	-0.02%
2022/07/08	28.1	135.11	29	134.90	135.00	-0.9	13,560	-0.01%
2022/07/07	38	132.72	35	131.26	134.00	3	13,480	0.02%
2022/07/06	39	130.46	34	130.49	127.50	5	13,380	0.04%
2022/07/05	16	131.66	19	132.95	133.00	-3	13,413	-0.02%
2022/07/04	14	132.21	14	132.57	130.50	0	13,325	0.00%
2022/07/01	22	136.09	19	133.95	130.00	3	13,481	0.02%
2022/06/30	16	142.03	22	142.30	142.50	-6	13,388	-0.04%
2022/06/29	32	142.52	32	142.50	143.00	0	13,495	0.00%
2022/06/28	29.2	145.36	20	142.83	144.00	9.2	13,495	0.07%
2022/06/27	21	151.05	32	150.64	151.00	-11	13,503	-0.08%
2022/06/24	8	141.63	16	142.53	142.50	-8	13,538	-0.06%
2022/06/23	57.1	140.89	53	139.90	138.50	4.1	13,436	0.03%
2022/06/22	25	146.86	34	146.10	145.00	-9	13,301	-0.07%
2022/06/21	19	149.63	24	150.02	153.00	-5	13,194	-0.04%
2022/06/20	9.2	145.10	17.4	146.25	143.00	-8.1	13,158	-0.06%
2022/06/17	42.4	145.66	63	145.11	148.00	-20.7	13,111	-0.16%
2022/06/16	45.3	146.11	69.1	147.48	143.00	-23.8	13,017	-0.18%
2022/06/15	56	153.46	30	152.80	148.00	26	12,813	0.20%
2022/06/14	16	159.63	18	160.36	163.00	-2	12,769	-0.02%
2022/06/13	11	161.50	4	161.50	161.00	7	12,835	0.05%
2022/06/10	7	166.28	11	166.05	168.00	-4	12,980	-0.03%
2022/06/09	38	169.25	70.2	171.01	167.50	-32.2	12,990	-0.25%
2022/06/08	26	169.21	32	169.33	168.50	-6	12,915	-0.05%
2022/06/07	12	168.00	7	167.93	166.50	5	12,937	0.04%
2022/06/06	8	169.06	20	169.48	170.00	-12	13,001	-0.09%
2022/06/02	14.1	165.12	17	165.47	167.50	-2.9	13,095	-0.02%
2022/06/01	43.2	167.57	14	166.64	166.00	29.2	13,153	0.22%
2022/05/31	27	172.20	46	173.22	175.00	-19	13,006	-0.15%
2022/05/30	29	172.33	42.3	170.72	172.50	-13.3	12,960	-0.10%
2022/05/27	36	161.96	60	162.47	160.50	-24	12,843	-0.19%
2022/05/26	53.2	156.74	21	157.07	156.50	32.2	13,010	0.25%
2022/05/25	34	160.72	31	161.35	164.50	3	13,056	0.02%
2022/05/24	25.1	165.49	9	162.72	160.50	16.1	12,946	0.12%
2022/05/23	5	172.00	10	172.90	171.50	-5	12,797	-0.04%
2022/05/20	59	170.11	11	169.86	169.00	48	12,785	0.38%
2022/05/19	8	171.63	38.1	170.23	173.50	-30.1	12,806	-0.23%
2022/05/18	42.1	175.60	9	176.33	175.00	33.1	12,902	0.26%
2022/05/17	14	171.36	16	173.44	174.00	-2	12,822	-0.02%
2022/05/16	26	173.80	45.2	170.21	169.50	-19.2	12,833	-0.15%
2022/05/13	8.1	170.02	16	170.63	172.50	-7.9	12,711	-0.06%
2022/05/12	9	168.17	10	167.30	164.00	-1	12,656	-0.01%
2022/05/11	10	169.75	3	169.33	168.00	7	12,661	0.06%
2022/05/10	7	168.43	13	169.88	172.00	-6	12,687	-0.05%
2022/05/09	17	170.76	11	170.23	166.50	6	12,792	0.05%
2022/05/06	46.1	173.10	15	171.97	170.50	31.1	12,849	0.24%
2022/05/05	32	183.94	14	182.68	181.00	18	12,688	0.14%
2022/05/04	22	177.32	34	178.04	177.00	-12	12,499	-0.10%
2022/05/03	12	173.00	20	172.10	175.00	-8	12,356	-0.06%
2022/04/29	22	168.02	41	167.68	171.50	-19	12,334	-0.15%
2022/04/28	33.4	161.35	28.1	161.90	160.50	5.3	12,098	0.04%
2022/04/27	54	164.19	44	165.01	167.50	10	11,828	0.08%
2022/04/26	34.4	175.39	23	171.98	168.50	11.4	11,380	0.10%
2022/04/25	23	175.72	22	175.91	178.00	1	11,284	0.01%
2022/04/22	24.3	189.14	13	186.73	184.00	11.3	11,231	0.10%
2022/04/21	13	194.77	41	195.50	197.00	-28	11,195	-0.25%
2022/04/20	20	192.05	15.5	193.16	192.50	4.5	11,212	0.04%
2022/04/19	19	188.89	22	188.16	188.50	-3	11,181	-0.03%
2022/04/18	12	181.79	11.2	181.39	184.00	0.8	11,184	0.01%
2022/04/15	11.1	182.68	9	181.83	181.00	2.1	11,315	0.02%
2022/04/14	25	189.36	30	190.80	189.50	-5	11,392	-0.04%
2022/04/13	30	184.53	22	185.45	187.00	8	11,354	0.07%
2022/04/12	17	185.15	13	185.81	185.50	4	11,335	0.04%
2022/04/11	38.1	185.41	65	186.90	182.50	-26.9	11,225	-0.24%
2022/04/08	50.4	192.73	24.5	195.19	192.00	25.9	11,119	0.23%
2022/04/07	69.3	197.63	21	198.83	192.50	48.3	11,093	0.44%
2022/04/06	45	202.89	48	201.96	205.00	-3	10,782	-0.03%
2022/04/01	23.1	200.00	56.7	199.25	202.50	-33.6	10,648	-0.32%
2022/03/31	40.6	194.53	29	194.91	194.50	11.6	10,713	0.11%
2022/03/30	15	198.07	31.1	197.81	198.00	-16.1	10,682	-0.15%
2022/03/29	63.4	197.14	23.1	194.12	193.50	40.3	10,621	0.38%
2022/03/28	8.1	198.57	4.3	199.67	201.00	3.8	10,430	0.04%
2022/03/25	10.1	204.69	9.2	203.34	203.00	0.9	10,409	0.01%
2022/03/24	7	201.21	9	201.94	202.00	-2	10,308	-0.02%
2022/03/23	17.7	200.62	14.5	200.57	199.50	3.1	10,287	0.03%
2022/03/22	7.1	192.24	10.5	193.22	193.50	-3.4	10,185	-0.03%
2022/03/21	40.2	192.09	48.2	192.48	192.00	-8	10,192	-0.08%
2022/03/18	26	184.42	27	183.91	188.00	-1	10,105	-0.01%
2022/03/17	35	183.96	41	181.94	186.50	-6	10,020	-0.06%
2022/03/16	24.1	173.25	22.1	173.91	172.50	2	9,818	0.02%
2022/03/15	42.3	173.82	43.9	180.06	172.00	-1.6	9,746	-0.02%
2022/03/14	29.1	190.94	22	187.93	188.00	7.1	9,658	0.07%
2022/03/11	15.2	192.25	15	190.77	193.00	0.2	9,703	0.00%
2022/03/10	14.1	194.16	21	194.69	197.00	-6.9	9,742	-0.07%
2022/03/09	32.4	187.25	21.1	186.56	186.00	11.2	9,942	0.11%
2022/03/08	39	194.00	44	189.65	185.50	-5	10,028	-0.05%
2022/03/07	42.1	203.95	40.1	200.14	197.00	2	9,976	0.02%
2022/03/04	8.1	216.66	13.1	219.48	217.50	-5	10,116	-0.05%
2022/03/03	40.1	220.81	31	220.27	217.00	9.1	10,209	0.09%
2022/03/02	63	220.75	36.1	220.73	222.50	26.9	10,300	0.26%
2022/03/01	75.3	231.63	45.2	229.44	224.50	30	10,268	0.29%
2022/02/25	116.4	219.52	138.2	221.08	227.00	-21.8	9,965	-0.22%	大買/大賣/
2022/02/24	38.2	213.10	43.2	213.57	212.00	-5	9,643	-0.05%
2022/02/23	6	213.17	10	213.45	213.50	-4	9,527	-0.04%
2022/02/22	34	212.25	30.5	211.60	210.00	3.5	9,546	0.04%
2022/02/21	11.1	216.18	5	217.70	216.50	6.1	9,569	0.06%
2022/02/18	13.1	218.13	10.1	219.30	218.00	3	9,639	0.03%
2022/02/17	23.1	216.48	20.9	215.30	214.50	2.2	9,695	0.02%
2022/02/16	23.2	220.26	17.3	221.02	217.50	5.9	9,885	0.06%
2022/02/15	9.3	218.88	8	216.88	215.50	1.3	9,957	0.01%
2022/02/14	7.5	215.17	7.1	215.91	215.50	0.4	10,091	0.00%
2022/02/11	17	220.35	16.4	220.87	221.50	0.6	10,208	0.01%
2022/02/10	22.3	222.00	17	221.12	221.00	5.3	10,273	0.05%
2022/02/09	20.3	218.33	29.2	219.82	224.50	-8.9	10,328	-0.09%
2022/02/08	19	207.76	30	208.97	210.00	-11	10,357	-0.11%
2022/02/07	21.1	201.86	14.5	202.31	202.50	6.6	10,415	0.06%
2022/01/26	5.1	201.39	5.4	201.68	201.50	-0.4	10,728	0.00%
2022/01/25	20.2	200.70	23.5	200.59	198.00	-3.3	11,165	-0.03%
2022/01/24	14.1	197.16	10	200.40	206.00	4.1	11,590	0.04%
2022/01/21	12.2	206.56	11	206.41	200.50	1.2	12,083	0.01%
2022/01/20	20.1	211.23	13	212.12	213.00	7.1	12,331	0.06%
2022/01/19	17.4	213.02	11	213.50	213.00	6.4	13,147	0.05%
2022/01/18	12.4	216.77	30.2	218.39	217.50	-17.8	13,603	-0.13%
2022/01/17	10.1	206.36	12.1	206.72	208.50	-2	13,734	-0.01%
2022/01/14	11.3	199.77	12	197.04	201.00	-0.7	14,096	0.00%
2022/01/13	7.1	200.44	6.1	201.09	200.50	1.1	14,596	0.01%
2022/01/12	13.1	202.19	10	202.05	201.00	3.1	15,503	0.02%
2022/01/11	15.1	203.35	12	202.63	200.00	3.1	15,874	0.02%
2022/01/10	29.2	203.77	19	204.95	206.50	10.2	16,040	0.06%
2022/01/07	22.3	218.36	12	213.84	212.50	10.2	16,284	0.06%
2022/01/06	18	226.25	15	227.17	228.00	3	16,485	0.02%
2022/01/05	24.3	232.34	15.1	231.37	230.00	9.2	16,749	0.05%
2022/01/04	13	236.65	8	235.69	235.50	5	17,006	0.03%
2022/01/03	6	236.00	11	238.23	236.00	-5	17,532	-0.03%
2021/12/30	40	236.32	38	237.70	233.00	2	17,819	0.01%
2021/12/29	8.1	237.86	7	238.50	236.50	1.1	17,930	0.01%
2021/12/28	9	238.06	13.1	238.92	239.50	-4.1	18,294	-0.02%
2021/12/27	35.1	244.65	44.7	245.42	237.00	-9.5	18,566	-0.05%
2021/12/24	9	238.50	20	239.23	238.50	-11	18,515	-0.06%
2021/12/23	22	237.27	22.2	236.81	237.50	-0.2	18,745	0.00%
2021/12/22	3	231.33	4	231.38	232.00	-1	18,920	-0.01%
2021/12/21	3	228.00	4	229.25	229.00	-1	19,147	-0.01%
2021/12/20	9.1	229.33	9	230.39	226.50	0	19,327	0.00%
2021/12/17	14	231.00	12.1	232.74	231.00	2	19,509	0.01%
2021/12/16	4	231.25	9.2	231.63	233.50	-5.2	19,787	-0.03%
2021/12/15	8.1	223.42	14	224.86	227.00	-6	19,869	-0.03%
2021/12/14	18.3	223.20	16	221.53	220.00	2.3	19,971	0.01%
2021/12/13	22.1	228.32	25	228.16	230.50	-2.9	20,096	-0.01%
2021/12/10	19.2	225.70	10.1	227.40	225.50	9.2	20,165	0.05%
2021/12/09	14.3	234.15	6	235.00	229.50	8.3	20,198	0.04%
2021/12/08	8.1	236.22	13.1	235.19	237.00	-5	20,324	-0.02%
2021/12/07	33.3	234.39	20	232.58	228.00	13.3	20,560	0.06%
2021/12/06	16.1	235.33	9.2	235.89	237.00	6.9	20,856	0.03%
2021/12/03	40	235.84	58	237.90	241.00	-18	21,325	-0.08%
2021/12/02	17	228.32	17	229.21	230.00	0	21,728	0.00%
2021/12/01	55.3	233.68	47	230.82	228.00	8.3	22,102	0.04%
2021/11/30	117	238.53	121	239.46	240.50	-4	22,466	-0.02%	大買/大賣/
2021/11/29	16	228.25	26	227.15	234.00	-10	22,504	-0.04%
2021/11/26	44	235.44	37	233.16	231.00	7	22,542	0.03%
2021/11/25	49.2	237.60	43	239.98	239.00	6.2	22,725	0.03%
2021/11/24	31	236.48	45.4	236.81	234.50	-14.4	22,834	-0.06%
2021/11/23	24	233.42	14	233.04	232.00	10	23,249	0.04%
2021/11/22	22	232.75	23.1	234.75	238.00	-1.1	23,423	0.00%
2021/11/19	22.1	237.00	20	235.98	235.00	2.1	23,817	0.01%
2021/11/18	28.4	237.35	26	237.29	236.50	2.4	24,138	0.01%
2021/11/17	51.1	234.59	49	235.75	243.00	2.1	24,245	0.01%
2021/11/16	33.3	237.09	24.2	236.19	236.00	9	24,279	0.04%
2021/11/15	82	249.48	57	249.86	243.00	24.9	24,276	0.10%
2021/11/12	28	249.79	40.1	250.50	251.00	-12.1	24,240	-0.05%
2021/11/11	48.1	246.53	40	246.84	243.50	8.1	24,079	0.03%
2021/11/10	38	245.24	45.1	247.01	250.00	-7.1	23,974	-0.03%
2021/11/09	28	245.32	23.3	245.82	243.50	4.7	23,930	0.02%
2021/11/08	35.1	242.74	30.1	242.95	242.50	5	23,982	0.02%
2021/11/05	66.4	244.80	72.4	244.22	249.50	-6	23,957	-0.03%
2021/11/04	39.1	241.74	46	243.01	242.00	-6.9	23,880	-0.03%
2021/11/03	49.1	234.62	55.3	234.48	241.50	-6.2	23,773	-0.03%
2021/11/02	64.6	238.80	58.1	240.27	233.00	6.5	23,548	0.03%
2021/11/01	80.5	247.64	59.1	246.52	239.50	21.4	23,279	0.09%
2021/10/29	108.2	244.73	113.2	245.76	244.00	-5	22,958	-0.02%	大買/大賣/
2021/10/28	44.1	247.09	61.3	246.58	246.50	-17.3	22,556	-0.08%
2021/10/27	141.1	250.15	128	251.60	249.50	13.1	22,275	0.06%	大買/大賣/
2021/10/26	86.6	246.57	82.1	241.83	236.00	4.5	21,599	0.02%
2021/10/25	23.1	240.89	48.1	239.78	245.00	-25.1	21,430	-0.12%
2021/10/22	100.1	237.50	85.1	238.27	236.50	15	21,501	0.07%
2021/10/21	159.2	241.27	130.1	235.14	233.00	29.1	21,414	0.14%	大買/大賣/
2021/10/20	123.1	239.49	131	241.42	248.00	-7.9	20,975	-0.04%	大買/大賣/
2021/10/19	43	228.77	84.3	232.87	237.50	-41.3	20,214	-0.20%
2021/10/18	100	211.93	73	212.68	216.00	27	20,181	0.13%
2021/10/15	81.1	209.89	105	209.75	210.00	-23.9	20,158	-0.12%	大賣/
2021/10/14	100.3	203.96	91.1	204.18	200.00	9.2	19,953	0.05%
2021/10/13	98.6	211.17	81.1	209.92	203.00	17.5	19,745	0.09%
2021/10/12	74.1	219.98	78.3	219.49	219.00	-4.2	19,609	-0.02%
2021/10/08	67.3	215.59	78.5	216.52	221.00	-11.2	19,698	-0.06%
2021/10/07	52.1	201.68	111	204.49	211.00	-59	19,487	-0.30%	大賣/
2021/10/06	64	198.28	39.1	195.39	192.00	24.9	19,542	0.13%
2021/10/05	55.2	192.96	73.1	194.38	201.50	-17.9	19,785	-0.09%
2021/10/04	53	198.77	50.1	200.13	191.00	2.9	19,784	0.01%
2021/10/01	52.3	199.85	50.1	200.31	200.50	2.2	20,020	0.01%
2021/09/30	42.3	198.80	60.1	199.11	202.00	-17.8	20,296	-0.09%
2021/09/29	69.3	197.08	39	196.36	193.00	30.3	20,608	0.15%
2021/09/28	34	201.18	26	201.85	207.00	8	20,728	0.04%
2021/09/27	58.2	210.28	33.2	209.59	206.50	25.1	20,624	0.12%
2021/09/24	50.2	216.44	57	217.92	217.00	-6.8	20,506	-0.03%
2021/09/23	53	212.66	81	213.67	215.00	-28	20,337	-0.14%
2021/09/22	33.1	205.29	32	205.00	204.00	1.1	20,080	0.01%
2021/09/17	28	206.23	41	208.95	212.00	-13	20,105	-0.06%
2021/09/16	63.1	206.16	58	206.11	205.00	5.1	20,087	0.03%
2021/09/15	37	200.53	35	202.00	204.00	2	20,140	0.01%
2021/09/14	54	204.89	33.3	204.89	202.50	20.7	20,576	0.10%
2021/09/13	40.1	204.48	45	204.44	202.50	-4.9	21,004	-0.02%
2021/09/10	52	205.29	62.7	204.90	209.50	-10.7	21,183	-0.05%
2021/09/09	71.1	201.67	79.2	201.73	204.00	-8.1	21,152	-0.04%
2021/09/08	101.8	206.48	70.3	204.27	200.50	31.4	20,915	0.15%	大買/
2021/09/07	108.6	218.63	104.7	220.78	222.50	3.8	20,466	0.02%	大買/大賣/
2021/09/06	90.9	224.03	104.6	223.75	229.00	-13.8	19,797	-0.07%	大賣/
2021/09/03	66.6	211.33	90.6	212.11	219.00	-24.1	19,314	-0.12%
2021/09/02	44	202.39	42.7	203.23	202.50	1.3	18,905	0.01%
2021/09/01	50.4	197.93	43	198.93	198.00	7.4	18,890	0.04%
2021/08/31	72.5	195.55	42.4	197.12	200.50	30.2	19,285	0.16%
2021/08/30	55.2	203.51	44	203.20	205.00	11.2	19,724	0.06%
2021/08/27	83	202.65	90.3	202.32	202.00	-7.3	19,769	-0.04%
2021/08/26	36.2	192.40	32	193.14	196.00	4.2	19,606	0.02%
2021/08/25	85.3	195.07	116	194.48	195.50	-30.7	19,482	-0.16%	大賣/
2021/08/24	49	184.42	42	183.54	185.00	7	19,144	0.04%
2021/08/23	28	178.98	46.1	181.95	184.50	-18.1	18,981	-0.10%
2021/08/20	31	168.27	32	166.61	168.00	-1	18,870	-0.01%
2021/08/19	26.1	164.17	11	161.41	159.00	15.1	18,780	0.08%
2021/08/18	27	170.37	20	170.60	172.50	7	18,751	0.04%
2021/08/17	15	170.03	13	171.31	165.50	2	18,722	0.01%
2021/08/16	24.1	172.14	29	172.48	172.50	-5	18,727	-0.03%
2021/08/13	24.1	175.00	13.1	174.37	174.50	10.9	18,812	0.06%
2021/08/12	56	179.83	72.1	178.04	180.00	-16.1	18,829	-0.09%
2021/08/11	39.2	173.30	24	172.19	170.50	15.2	18,676	0.08%
2021/08/10	19.1	176.76	20.1	176.65	181.00	-1	18,783	-0.01%
2021/08/09	22.2	179.49	17.1	177.41	176.00	5.1	18,841	0.03%
2021/08/06	21.2	181.97	11	183.09	181.50	10.2	18,864	0.05%
2021/08/05	70	186.03	85	185.24	186.50	-15	18,898	-0.08%
2021/08/04	36.5	186.54	25	189.24	182.00	11.5	18,944	0.06%
2021/08/03	44	188.23	46.1	189.57	190.00	-2.1	18,935	-0.01%
2021/08/02	25	184.32	21.1	184.86	188.00	3.9	18,806	0.02%
2021/07/30	59.2	187.03	45.1	190.22	184.00	14.2	18,849	0.08%
2021/07/29	73.1	190.45	78.1	192.85	194.00	-5	18,762	-0.03%
2021/07/28	55.1	175.33	60.5	174.51	179.50	-5.4	18,481	-0.03%
2021/07/27	85.1	192.00	81.2	187.04	184.00	4	18,249	0.02%
2021/07/26	35.2	195.46	23	195.85	197.00	12.2	18,009	0.07%
2021/07/23	56.1	202.53	59.1	206.27	199.50	-3	17,961	-0.02%
2021/07/22	62.2	199.34	63.7	203.01	209.50	-1.6	18,108	-0.01%
2021/07/21	73.2	189.29	67	192.45	190.50	6.2	17,898	0.03%
2021/07/20	75	190.11	62	189.66	186.00	13	17,766	0.07%
2021/07/19	53.2	190.59	56	186.95	186.50	-2.8	17,608	-0.02%
2021/07/16	79.9	190.67	69	190.40	193.00	10.9	17,533	0.06%
2021/07/15	125	190.40	125.1	191.85	195.50	-0.1	17,337	0.00%	大買/大賣/
2021/07/14	89	182.65	85	184.87	181.00	4	16,919	0.02%
2021/07/13	79.6	184.19	70.1	179.10	176.50	9.5	16,770	0.06%
2021/07/12	67	183.02	74.1	182.37	188.50	-7.1	16,627	-0.04%
2021/07/09	60	173.02	55	172.80	176.00	5	16,335	0.03%
2021/07/08	68.1	172.01	91.1	169.67	174.00	-23	16,122	-0.14%
2021/07/07	89	160.63	96.3	161.63	159.00	-7.2	15,711	-0.05%
2021/07/06	98.1	155.06	100.4	155.36	159.00	-2.2	15,290	-0.01%
2021/07/05	36.2	143.69	59	144.52	150.00	-22.8	14,862	-0.15%
2021/07/02	24	134.43	31.1	134.26	136.50	-7.1	14,581	-0.05%
2021/07/01	19.1	130.92	14.1	130.03	130.00	5	14,533	0.03%
2021/06/30	10.2	132.34	15	133.13	135.00	-4.8	14,662	-0.03%
2021/06/29	6	132.17	11	132.23	131.00	-5	14,834	-0.03%
2021/06/28	23	134.17	35	134.66	131.50	-12	15,167	-0.08%
2021/06/25	19	138.26	42.8	140.08	136.50	-23.8	15,362	-0.15%
2021/06/24	58.8	139.12	52.3	139.13	136.50	6.5	15,430	0.04%
2021/06/23	229.3	139.24	184	136.81	137.00	45.3	15,546	0.29%	大買/大賣/
2021/06/22	47	131.78	57.2	132.32	137.50	-10.2	15,065	-0.07%
2021/06/21	123.8	129.24	121	127.71	125.00	2.8	14,550	0.02%	大買/大賣/
2021/06/18	42	126.50	42	126.64	124.50	0	14,173	0.00%
2021/06/17	31	120.79	41.2	120.10	122.00	-10.2	13,875	-0.07%
2021/06/16	24	117.96	26.6	117.44	115.50	-2.6	13,705	-0.02%
2021/06/15	7	118.86	16	118.84	118.50	-9	13,595	-0.07%
2021/06/11	21	119.79	22	119.68	118.00	-1	13,544	-0.01%
2021/06/10	20	121.22	12	121.46	121.50	8	13,417	0.06%
2021/06/09	74.2	122.88	69	121.47	121.50	5.2	13,330	0.04%
2021/06/08	113.1	126.12	93.1	124.98	122.00	20	13,062	0.15%	大買/
2021/06/07	108	119.77	141	121.15	126.00	-33	12,554	-0.26%	大買/大賣/
2021/06/04	50	116.66	48	117.13	116.00	2	11,828	0.02%
2021/06/03	51.1	114.91	58	115.83	118.50	-6.9	11,556	-0.06%
2021/06/02	8	109.69	9.1	110.06	108.50	-1.1	11,197	-0.01%
2021/06/01	53.1	111.12	28	109.93	109.50	25.1	11,169	0.22%
2021/05/31	35	108.71	44	108.80	109.50	-9	11,115	-0.08%
2021/05/28	5	105.00	15	104.60	104.50	-10	10,979	-0.09%
2021/05/27	18	102.31	18	102.47	103.00	0	10,978	0.00%
2021/05/26	33	105.58	35.3	105.93	104.50	-2.3	10,998	-0.02%
2021/05/25	62	101.57	57.1	101.67	104.50	4.9	11,058	0.04%
2021/05/24	21.3	94.68	19	95.26	96.00	2.3	11,321	0.02%
2021/05/21	34	93.25	90	92.97	94.40	-56	11,439	-0.49%
2021/05/20	55	91.14	53	89.01	88.20	2	11,606	0.02%
2021/05/19	26	94.02	25	94.07	94.00	1	11,700	0.01%
2021/05/18	111	93.33	97	94.02	94.20	14	11,978	0.12%	大買/
2021/05/17	53	91.03	66	92.00	90.20	-13	12,115	-0.11%
2021/05/14	17	91.15	40	90.70	89.20	-23	12,079	-0.19%
2021/05/13	84	87.59	75	87.56	86.10	9	12,285	0.07%
2021/05/12	53	87.59	34.3	87.07	87.40	18.8	12,262	0.15%
2021/05/11	8	90.81	14	91.65	88.00	-6	12,169	-0.05%
2021/05/10	21.3	98.02	7.1	97.38	96.20	14.2	12,243	0.12%
2021/05/07	27.1	100.46	30	99.85	100.50	-2.9	12,339	-0.02%
2021/05/06	14	97.79	13	98.57	95.50	1	12,339	0.01%
2021/05/05	21	98.17	10.2	97.81	95.00	10.8	12,391	0.09%
2021/05/04	12	98.90	12.4	96.63	97.60	-0.4	12,417	0.00%
2021/05/03	4.3	101.30	9	101.78	102.00	-4.7	12,442	-0.04%
2021/04/29	30	107.00	21	106.93	105.50	9	12,594	0.07%
2021/04/28	171	109.38	166.4	109.91	109.00	4.7	12,756	0.04%	大買/大賣/
2021/04/27	58	108.09	31	106.81	107.50	27	12,631	0.21%
2021/04/26	25.1	113.01	27	113.09	111.00	-1.9	12,451	-0.02%
2021/04/23	28	110.27	30	110.80	113.00	-2	12,412	-0.02%
2021/04/22	6	113.25	13	114.08	108.50	-7	12,462	-0.06%
2021/04/21	19	112.71	16	113.63	111.00	3	12,475	0.02%
2021/04/20	16	113.50	15	113.53	114.00	1	12,822	0.01%
2021/04/19	74.2	116.11	67	114.52	113.00	7.2	13,083	0.06%
2021/04/16	52.1	114.93	55	115.46	116.50	-3	13,118	-0.02%
2021/04/15	47	108.09	47	108.35	110.50	0	12,997	0.00%
2021/04/14	19	107.29	23.1	107.06	104.50	-4.1	13,102	-0.03%
2021/04/13	14	109.68	14	110.04	107.50	0	13,201	0.00%
2021/04/12	9	112.05	13	112.04	112.00	-4	13,332	-0.03%
2021/04/09	35	116.05	25	113.92	112.00	10	13,534	0.07%
2021/04/08	35	114.40	24	113.92	112.00	11	13,409	0.08%
2021/04/07	27	113.65	30	113.57	115.00	-3	13,361	-0.02%
2021/04/06	30	112.83	38	113.88	116.00	-8	13,343	-0.06%
2021/04/01	34	109.87	30	110.68	109.50	4	13,182	0.03%
2021/03/31	77	110.25	103.1	110.16	112.00	-26.1	12,952	-0.20%	大賣/
2021/03/30	94	106.45	72	106.47	105.50	22	12,575	0.17%
2021/03/29	45.1	102.23	33	101.29	100.50	12.1	12,244	0.10%
2021/03/26	34	99.48	56	100.11	102.50	-22	12,027	-0.18%
2021/03/25	11	94.46	10	94.56	93.30	1	11,722	0.01%
2021/03/24	19	94.41	25	93.54	93.30	-6	11,666	-0.05%
2021/03/23	15	92.68	13	92.01	90.70	2	11,678	0.02%
2021/03/22	11	90.05	11	90.37	91.50	0	11,766	0.00%
2021/03/19	7	91.27	3	90.63	90.60	4	11,844	0.03%
2021/03/18	6	93.83	6	93.90	93.40	0	11,924	0.00%
2021/03/17	4	93.18	2	93.80	92.70	2	12,204	0.02%
2021/03/16	10	93.83	6	93.75	93.30	4	12,264	0.03%
2021/03/15	21	95.11	13	94.29	93.70	8	12,329	0.06%
2021/03/12	7	95.63	7	95.89	95.00	0	12,394	0.00%
2021/03/11	58	94.38	57	95.23	94.90	1	12,461	0.01%
2021/03/10	25	93.77	26	93.58	94.90	-1	12,435	-0.01%
2021/03/09	26	90.79	22	90.02	89.60	4	12,473	0.03%
2021/03/08	17	93.89	16	94.01	92.20	1	12,630	0.01%
2021/03/05	11	91.74	10	92.08	91.10	1	13,043	0.01%
2021/03/04	7	93.00	9.3	93.02	92.00	-2.3	13,503	-0.02%
2021/03/03	11	93.08	11	91.87	92.00	0	14,129	0.00%
2021/03/02	18	97.37	18	96.81	93.60	0	14,989	0.00%
2021/02/26	37	97.67	36	97.50	96.10	1	15,742	0.01%
2021/02/25	26	99.33	29	99.12	99.50	-3	16,067	-0.02%
2021/02/24	73.1	99.26	89	98.63	96.50	-16	15,944	-0.10%
2021/02/23	43	97.44	35.1	96.59	95.30	7.9	15,577	0.05%
2021/02/22	50	96.84	102	96.01	98.50	-52	15,472	-0.34%	大賣/
2021/02/19	88	91.88	52	92.22	93.00	36	15,248	0.24%
2021/02/18	43	89.08	40	90.38	91.30	3	15,315	0.02%
2021/02/17	20	84.61	51.5	84.68	88.30	-31.5	15,075	-0.21%
2021/02/05	85.5	80.50	84	80.46	80.30	1.5	14,865	0.01%
2021/02/04	55	80.22	53	78.71	82.00	2	14,829	0.01%
2021/02/03	23.1	77.88	25	77.71	79.10	-2	14,645	-0.01%
2021/02/02	19.1	75.42	8	75.04	75.50	11.1	14,931	0.07%
2021/02/01	31	74.65	35	75.65	74.30	-4	14,977	-0.03%
2021/01/29	25	79.79	9	81.43	78.10	16	15,047	0.11%
2021/01/28	44	83.32	33	83.67	81.60	11	15,432	0.07%
2021/01/27	27	86.14	25	85.85	85.50	2	16,075	0.01%
2021/01/26	4	88.23	12	88.79	87.10	-8	16,288	-0.05%
2021/01/25	24	89.78	25	89.24	87.90	-1	16,816	-0.01%
2021/01/22	33	91.06	21	91.09	91.50	12	16,867	0.07%
2021/01/21	94	90.76	130.2	90.09	89.30	-36.2	17,204	-0.21%	大賣/
2021/01/20	75.1	90.58	53	89.18	87.20	22.1	17,173	0.13%
2021/01/19	23	88.49	33	88.05	87.70	-10	17,140	-0.06%
2021/01/18	9	86.83	10	86.85	88.10	-1	17,175	-0.01%
2021/01/15	10	88.07	19.2	88.41	88.30	-9.2	17,186	-0.05%
2021/01/14	21	88.12	31	88.80	87.70	-10	17,319	-0.06%
2021/01/13	45.5	90.97	74	91.78	89.10	-28.5	17,321	-0.16%
2021/01/12	52	89.80	53.1	90.02	90.00	-1.1	17,027	-0.01%
2021/01/11	18	88.61	30	88.31	88.70	-12	16,874	-0.07%
2021/01/08	23	86.74	16	87.09	86.20	7	16,876	0.04%
2021/01/07	38	87.01	37	86.71	88.20	1	17,285	0.01%
2021/01/06	57.2	86.72	60.1	86.49	85.00	-3	17,545	-0.02%
2021/01/05	40	85.62	41	85.89	85.80	-1	17,390	-0.01%
2021/01/04	25	83.73	74	84.17	85.00	-49	17,323	-0.28%
2020/12/31	16	80.94	17	80.89	80.90	-1	17,264	-0.01%
2020/12/30	41	80.49	8	80.51	80.50	33	17,305	0.19%
2020/12/29	12	81.31	16	81.27	80.40	-4	17,324	-0.02%
2020/12/28	26	80.98	18	81.20	80.50	8	17,313	0.05%
2020/12/25	5	82.14	3	81.93	81.40	2	17,307	0.01%
2020/12/24	16	81.79	21	82.00	82.50	-5	17,381	-0.03%
2020/12/23	14	81.41	16	81.54	82.00	-2	17,506	-0.01%
2020/12/22	9	81.77	13	81.08	80.00	-4	17,610	-0.02%
2020/12/21	19	81.59	38	81.80	82.20	-19	17,662	-0.11%
2020/12/18	7	84.11	11	84.00	84.40	-4	17,650	-0.02%
2020/12/17	45	84.50	19	84.37	84.00	26	17,731	0.15%
2020/12/16	20	85.14	21	85.69	84.70	-1	17,683	-0.01%
2020/12/15	17	84.59	4	84.05	84.00	13	17,650	0.07%
2020/12/14	17	85.21	41	85.80	86.30	-24	17,707	-0.14%
2020/12/11	62	85.51	69	86.19	83.60	-7	17,937	-0.04%
2020/12/10	31	84.66	18	85.02	84.20	13	18,101	0.07%
2020/12/09	19.1	86.12	21	86.32	85.70	-1.9	18,131	-0.01%
2020/12/08	14	86.77	10	86.83	86.70	4	18,114	0.02%
2020/12/07	30	86.82	33	87.44	85.50	-3	18,060	-0.02%
2020/12/04	24	85.88	13	86.14	85.90	11	17,952	0.06%
2020/12/03	35	85.89	67	84.92	87.10	-32	17,902	-0.18%
2020/12/02	29	86.33	34	86.73	86.80	-5	17,932	-0.03%
2020/12/01	124	86.62	98.2	86.73	85.80	25.9	17,834	0.14%	大買/
2020/11/30	102.2	92.70	112.1	92.08	90.70	-9.9	17,563	-0.06%	大買/大賣/
2020/11/27	155	92.17	114.2	92.01	91.00	40.9	17,211	0.24%	大買/大賣/
2020/11/26	140.2	88.79	161.2	89.78	92.40	-20.9	16,793	-0.12%	大買/大賣/
2020/11/25	160	86.11	140	85.93	84.00	20	15,961	0.13%	大買/大賣/
2020/11/24	10	84.24	31	83.76	84.70	-21	15,358	-0.14%
2020/11/23	19	76.33	20	76.72	77.00	-1	15,027	-0.01%
2020/11/20	27	75.27	26	75.65	75.20	1	14,990	0.01%
2020/11/19	11	75.79	10	75.71	75.60	1	15,066	0.01%
2020/11/18	26	77.41	18	77.90	77.20	8	15,162	0.05%
2020/11/17	34	77.75	50	77.79	78.40	-16	15,253	-0.10%
2020/11/16	8	75.84	5	75.66	75.40	3	15,178	0.02%
2020/11/13	54	75.68	56	75.67	76.00	-2	15,309	-0.01%
2020/11/12	24	78.26	21	77.74	77.00	3	15,305	0.02%
2020/11/11	29	78.72	21	78.31	78.00	8	15,513	0.05%
2020/11/10	145	79.50	87	79.34	78.10	58	16,185	0.36%	大買/
2020/11/09	30	78.20	33	78.34	77.80	-3	16,619	-0.02%
2020/11/06	40	78.21	38	78.41	77.20	2	17,036	0.01%
2020/11/05	104	78.86	119	79.06	78.30	-15	17,082	-0.09%	大買/大賣/
2020/11/04	128	77.58	143	76.78	78.00	-15	16,720	-0.09%	大買/大賣/
2020/11/03	73	72.78	85	72.62	73.30	-12	16,115	-0.07%
2020/11/02	47	72.62	76	72.44	72.30	-29	15,984	-0.18%
2020/10/30	52	69.26	40	69.31	69.10	12	15,737	0.08%
2020/10/29	121	68.47	164	68.90	68.90	-43	15,809	-0.27%	大買/大賣/
2020/10/28	58	65.46	29.1	65.69	65.80	28.9	15,306	0.19%
2020/10/27	38.1	67.76	45	67.94	67.40	-6.9	15,332	-0.05%
2020/10/26	19.7	67.14	11	67.55	66.70	8.7	15,433	0.06%
2020/10/23	18	68.02	17	68.05	67.80	1	15,551	0.01%
2020/10/22	59	69.23	36	69.28	68.90	23	15,856	0.15%
2020/10/21	21.6	71.95	33	71.73	71.80	-11.4	15,640	-0.07%
2020/10/20	29.2	71.47	22	71.27	71.50	7.2	15,742	0.05%
2020/10/19	31.5	71.96	40	71.91	72.40	-8.5	15,732	-0.05%
2020/10/16	47.1	72.19	39	71.37	70.10	8.1	15,759	0.05%
2020/10/15	148.5	73.72	133	73.12	72.80	15.5	15,850	0.10%	大買/大賣/
2020/10/14	67.5	71.37	105	71.36	72.30	-37.5	15,363	-0.24%	大賣/
2020/10/13	23	66.97	7	67.16	67.30	16	14,959	0.11%
2020/10/12	32.1	67.74	30.4	67.47	68.40	1.8	14,992	0.01%
2020/10/08	23	68.62	43	68.30	68.10	-20	15,011	-0.13%
2020/10/07	47	67.46	41.4	67.25	67.10	5.7	14,852	0.04%
2020/10/06	23.1	66.99	10	67.68	66.50	13.1	14,831	0.09%
2020/10/05	5	67.10	14	66.94	66.60	-9	14,962	-0.06%
2020/09/30	8	65.21	9	65.33	65.90	-1	15,080	-0.01%
2020/09/29	21	65.46	16.5	65.36	64.90	4.5	15,146	0.03%
2020/09/28	3	66.10	13	65.62	66.40	-10	15,193	-0.07%
2020/09/25	11	64.08	17	62.01	62.50	-6	15,142	-0.04%
2020/09/24	7	64.86	11	65.20	64.90	-4	15,156	-0.03%
2020/09/23	7.3	65.38	6	65.68	65.00	1.3	15,192	0.01%
2020/09/22	11	66.71	11	67.30	66.40	0	15,480	0.00%
2020/09/21	17	68.91	11	68.74	68.10	6	15,912	0.04%
2020/09/18	28	69.02	28	69.08	68.90	0	16,263	0.00%
2020/09/17	25	68.39	16	68.28	68.00	9	16,280	0.06%
2020/09/16	81	69.92	87	69.78	69.20	-6	16,266	-0.04%
2020/09/15	48	69.08	54	69.06	68.70	-6	16,187	-0.04%
2020/09/14	22	64.62	24	64.79	65.40	-2	16,305	-0.01%
2020/09/11	8	62.01	12	62.29	62.20	-4	16,451	-0.02%
2020/09/10	16	63.38	14	64.04	63.20	2	16,575	0.01%
2020/09/09	5	63.10	8	63.19	64.40	-3	16,862	-0.02%
2020/09/08	12	64.62	15	63.75	64.00	-3	17,180	-0.02%
2020/09/07	38	64.78	35	65.08	64.00	3	17,740	0.02%
2020/09/04	12	65.78	4	65.78	67.00	8	18,605	0.04%
2020/09/03	37	67.43	44	67.25	66.10	-7	19,085	-0.04%
2020/09/02	31	67.25	32	67.38	67.40	-1	18,943	-0.01%
2020/09/01	47	67.45	36	67.21	68.00	11	18,918	0.06%
2020/08/31	26	64.56	16	64.64	63.80	10	18,645	0.05%
2020/08/28	66	63.80	53	64.02	63.80	13	18,598	0.07%
2020/08/27	30	67.18	24	67.27	66.60	6	18,462	0.03%
2020/08/26	25	66.88	21	66.90	66.30	4	18,586	0.02%
2020/08/25	22	67.04	24	66.88	67.50	-2	18,694	-0.01%
2020/08/24	13	67.84	36	67.11	66.30	-23	18,625	-0.12%
2020/08/21	45	69.88	7	69.31	68.90	38	18,469	0.21%
2020/08/20	22	72.04	10	74.10	69.80	12	18,355	0.07%
2020/08/19	10	80.69	4	79.25	77.50	6	18,230	0.03%
2020/08/18	6	80.88	10	80.52	80.20	-4	18,173	-0.02%
2020/08/17	89	78.90	100	78.62	79.00	-11	18,069	-0.06%
2020/08/14	112	76.91	100	76.80	77.20	12	17,719	0.07%	大買/
2020/08/13	307	84.51	255	82.20	77.90	52	16,916	0.31%	大買/大賣/
2020/08/12	111.3	86.33	110.2	86.26	86.20	1.1	16,110	0.01%	大買/大賣/
2020/08/11	52	84.75	49	84.52	82.50	3	15,567	0.02%
2020/08/10	16.3	83.43	15.5	83.69	82.60	0.8	15,235	0.00%
2020/08/07	15	82.10	11.5	82.27	80.70	3.5	15,084	0.02%
2020/08/06	26.2	83.13	40	83.15	83.00	-13.9	14,933	-0.09%
2020/08/05	94.3	81.81	110	81.48	81.70	-15.8	14,694	-0.11%	大賣/
2020/08/04	44	78.94	50	78.74	77.50	-6	14,364	-0.04%
2020/08/03	30	77.69	62	77.34	76.00	-32	14,091	-0.23%
2020/07/31	108.1	77.28	99.1	77.22	77.40	9.1	14,018	0.06%	大買/
2020/07/30	50	74.74	56.3	74.50	75.80	-6.3	13,762	-0.05%
2020/07/29	32	71.93	35	72.27	72.70	-3	13,464	-0.02%
2020/07/28	66.1	72.56	44	72.63	72.80	22.1	13,322	0.17%
2020/07/27	12	70.70	18	70.06	69.50	-6	13,023	-0.05%
2020/07/24	48	71.47	55	71.13	69.80	-7	13,044	-0.05%
2020/07/23	14	69.74	24	69.86	70.70	-10	12,884	-0.08%
2020/07/22	38	69.82	49	70.03	70.50	-11	12,980	-0.08%
2020/07/21	72	68.52	55	68.68	69.10	17	12,911	0.13%
2020/07/20	0	0.00	11	64.44	65.20	-11	12,644	-0.09%
2020/07/17	52	65.86	28	65.39	64.70	24	12,639	0.19%
2020/07/16	10	66.58	19	66.79	67.20	-9	12,594	-0.07%
2020/07/15	22	66.59	13	66.87	64.90	9	12,503	0.07%
2020/07/14	5	67.54	4	68.00	67.70	1	12,380	0.01%
2020/07/13	6	68.53	6	68.15	68.00	0	12,348	0.00%
2020/07/10	25.1	68.31	32	68.24	67.10	-6.9	12,452	-0.06%
2020/07/09	18.1	72.95	12	74.14	71.00	6.1	12,414	0.05%
2020/07/08	9	72.68	18	72.62	73.90	-9	12,229	-0.07%
2020/07/07	16	72.17	10	71.90	72.00	6	12,119	0.05%
2020/07/06	20	72.80	23	72.88	73.00	-3	12,037	-0.02%
2020/07/03	27.1	73.24	28.1	73.33	71.50	-1	11,982	-0.01%
2020/07/02	37	71.88	18	72.38	72.90	19	11,879	0.16%
2020/07/01	71	72.93	63	72.92	72.50	8	11,799	0.07%
2020/06/30	92.1	70.91	115	71.20	70.30	-22.9	11,524	-0.20%	大賣/
2020/06/29	60	66.96	76.2	67.51	67.70	-16.2	11,088	-0.15%
2020/06/24	4.1	65.24	6	65.45	65.70	-1.9	10,727	-0.02%
2020/06/23	1.9	64.93	20	63.99	65.20	-18.1	10,740	-0.17%
2020/06/22	56	66.04	53	65.56	64.70	3	10,613	0.03%
2020/06/19	48	64.99	76	64.59	65.50	-28	10,362	-0.27%
2020/06/18	47.1	61.56	58	61.36	62.60	-10.9	9,793	-0.11%
2020/06/17	51	60.61	45	61.07	60.60	6	9,542	0.06%
2020/06/16	73	61.95	62	61.48	61.00	11	9,437	0.12%
2020/06/15	36	62.63	40	62.94	61.10	-4	9,162	-0.04%
2020/06/12	107	64.04	91	64.10	62.50	16	8,859	0.18%	大買/
2020/06/11	124	62.65	159.2	62.59	65.00	-35.2	8,373	-0.42%	大買/大賣/
2020/06/10	131	57.24	136.2	57.74	59.70	-5.2	7,388	-0.07%	大買/大賣/
2020/06/09	7	54.01	11	54.07	54.30	-4	6,884	-0.06%
2020/06/08	82	54.23	81	54.45	52.80	1	6,868	0.01%
2020/06/05	18	53.13	8	53.20	52.90	10	6,718	0.15%
2020/06/04	11	52.78	17	52.68	52.60	-6	6,721	-0.09%
2020/06/03	26	53.01	16	53.39	52.60	10	6,738	0.15%
2020/06/02	26	53.12	37	53.11	52.50	-11	6,632	-0.17%
2020/06/01	24	49.88	29	50.61	51.20	-5	6,401	-0.08%
2020/05/29	34	48.04	13	47.63	48.15	21	6,224	0.34%
2020/05/28	8	46.73	13	47.46	46.70	-5	6,153	-0.08%
2020/05/27	7	46.63	3	46.20	46.30	4	6,158	0.06%
2020/05/26	7	46.11	2	46.30	46.40	5	6,110	0.08%
2020/05/25	15	45.16	6	45.14	45.00	9	6,057	0.15%
2020/05/22	22	46.57	14	47.77	46.40	8	6,026	0.13%
2020/05/21	19	47.30	1	47.50	47.35	18	6,228	0.29%
2020/05/20	15	47.00	0	0.00	46.95	15	6,325	0.24%
2020/05/19	9	47.76	28	47.86	48.00	-19	6,382	-0.30%
2020/05/18	11	48.30	11	48.63	47.90	0	6,374	0.00%
2020/05/15	2	51.00	2	50.35	50.70	0	6,410	0.00%
2020/05/14	2	52.00	7.5	51.65	51.00	-5.5	6,493	-0.09%
2020/05/13	16	53.64	19	53.09	53.10	-3	6,489	-0.05%
2020/05/12	5	54.20	2	53.30	53.50	3	6,575	0.05%
2020/05/11	28	54.18	22.5	54.45	54.70	5.5	6,782	0.08%
2020/05/08	6	52.77	8	53.26	53.30	-2	6,864	-0.03%
2020/05/07	5	52.34	2	53.00	52.20	3	6,934	0.04%
2020/05/06	2	51.90	31	51.75	51.60	-29	7,080	-0.41%
2020/05/05	18	52.71	9.4	51.70	51.60	8.7	7,198	0.12%
2020/05/04	19	51.66	14	52.39	52.60	5	7,160	0.07%
2020/04/30	14	51.99	25	52.43	52.80	-11	7,118	-0.15%
2020/04/29	19	51.01	24	51.02	51.00	-5	7,048	-0.07%
2020/04/28	5.3	50.16	16	50.38	50.00	-10.7	6,974	-0.15%
2020/04/27	21.1	50.75	12	50.23	50.40	9.1	6,979	0.13%
2020/04/24	50.1	49.00	63	48.70	50.90	-12.9	6,799	-0.19%
2020/04/23	25	48.60	24	47.95	47.95	1	6,681	0.01%
2020/04/22	15	48.52	13	48.60	48.70	2	6,628	0.03%
2020/04/21	27	47.66	17	47.65	47.15	10	6,560	0.15%
2020/04/20	1	48.75	2	48.38	48.00	-1	6,501	-0.02%
2020/04/17	25	49.13	58	47.28	47.25	-33	6,484	-0.51%
2020/04/16	14	48.05	19	47.74	48.25	-5	6,393	-0.08%
2020/04/15	40	48.66	6	48.41	47.60	34	6,372	0.53%
2020/04/14	25	46.23	35	45.84	47.45	-10	6,214	-0.16%
2020/04/13	8	43.99	1	44.25	43.15	7	6,099	0.11%
2020/04/10	2	43.15	2	43.40	43.70	0	6,161	0.00%
2020/04/09	2	42.95	2	42.60	42.95	0	6,191	0.00%
2020/04/08	7	44.25	1	44.45	43.90	6	6,190	0.10%
2020/04/07	13	43.69	7	43.98	44.30	6	6,123	0.10%
2020/04/06	17	42.42	31	42.26	42.20	-14	6,030	-0.23%
2020/04/01	51	41.35	53	41.27	41.70	-2	5,971	-0.03%
2020/03/31	32	39.96	24	39.98	40.45	8	5,882	0.14%
2020/03/30	3	37.62	19	37.30	38.30	-16	5,801	-0.28%
2020/03/27	20	37.61	17	37.43	36.75	3	5,793	0.05%
2020/03/26	17	36.27	11	36.40	36.50	6	5,722	0.10%
2020/03/25	17	36.20	6	36.51	35.60	11	5,689	0.19%
2020/03/24	3	32.38	3	32.97	33.85	0	5,720	0.00%
2020/03/20	11	32.47	6	33.11	33.40	5	6,019	0.08%
2020/03/19	1	32.55	1	31.05	31.05	0	5,957	0.00%
2020/03/18	5	35.82	18	35.64	34.50	-13	5,950	-0.22%
2020/03/17	5	38.03	13	36.90	35.20	-8	6,035	-0.13%
2020/03/16	22	40.98	11	41.39	39.00	11	6,167	0.18%
2020/03/13	16	40.04	11	41.10	42.75	5	6,130	0.08%
2020/03/12	19	45.28	17	44.62	44.15	2	6,072	0.03%
2020/03/11	17	49.53	10	49.73	48.95	7	6,103	0.11%
2020/03/10	19	48.66	24.7	48.57	49.60	-5.7	6,198	-0.09%
2020/03/09	18	50.02	23	50.03	49.20	-5	6,206	-0.08%
2020/03/06	16	52.68	16	52.61	52.70	0	6,156	0.00%
2020/03/05	18	52.91	15	52.74	52.50	3	6,247	0.05%
2020/03/04	24	52.26	22	52.42	52.70	2	6,363	0.03%
2020/03/03	20	53.27	27	53.27	52.60	-7	6,535	-0.11%
2020/03/02	20	52.19	22	52.40	52.80	-2	6,924	-0.03%
2020/02/27	31	51.85	22	52.15	51.60	9	6,949	0.13%
2020/02/26	7	53.36	14	53.33	52.60	-7	6,936	-0.10%
2020/02/25	28	54.89	18	55.03	54.30	10	6,965	0.14%
2020/02/24	96	55.74	111	55.91	55.80	-15	6,912	-0.22%	大賣/
2020/02/21	34	54.74	32	54.86	54.20	2	6,832	0.03%
2020/02/20	14	54.21	15	54.30	54.10	-1	7,202	-0.01%
2020/02/19	14	53.14	12	53.51	53.70	2	7,179	0.03%
2020/02/18	15	52.85	14	52.56	52.40	1	7,190	0.01%
2020/02/17	19	53.38	21.3	53.48	54.20	-2.3	7,103	-0.03%
2020/02/14	9	53.32	17	53.09	53.00	-8	7,021	-0.11%
2020/02/13	15	52.85	13	53.08	53.00	2	7,030	0.03%
2020/02/12	20	52.34	27	52.13	52.70	-7	6,933	-0.10%
2020/02/11	21	50.14	24	50.08	51.20	-3	6,750	-0.04%
2020/02/10	14	49.81	13	48.95	48.75	1	6,657	0.02%
2020/02/07	17	51.31	11	50.68	50.20	6	6,601	0.09%
2020/02/06	4	49.61	9.1	50.32	51.30	-5.1	6,432	-0.08%
2020/02/05	5	47.31	4	46.85	46.65	1	6,383	0.02%
2020/02/04	12	46.43	12	46.75	47.20	0	6,436	0.00%
2020/02/03	6	44.12	5	44.58	45.75	1	6,517	0.02%
2020/01/31	2	45.40	3	46.67	47.00	-1	6,613	-0.02%
2020/01/30	6.1	46.04	0	0.00	45.55	6.1	6,898	0.09%
2020/01/20	2	50.45	1	50.60	50.60	1	7,056	0.01%
2020/01/17	0	0.00	2	49.75	50.00	-2	7,249	-0.03%
2020/01/16	2	49.23	1	49.85	48.90	1	7,378	0.01%
2020/01/15	5	49.77	0	0.00	49.95	5	7,489	0.07%
2020/01/14	2	49.88	2	50.20	50.30	0	7,691	0.00%
2020/01/13	26	49.49	4	49.81	49.65	22	7,794	0.28%
2020/01/10	2	48.05	5	48.37	48.20	-3	7,916	-0.04%
2020/01/08	3	47.77	8	47.96	47.95	-5	8,495	-0.06%
2020/01/07	7	48.16	6	47.95	47.95	1	8,524	0.01%
2020/01/06	4	49.51	2.5	50.05	49.10	1.5	8,494	0.02%
2020/01/03	9	50.82	3	50.93	51.00	6	8,427	0.07%
2020/01/02	5	51.22	8	51.74	51.50	-3	8,399	-0.04%
2019/12/31	1	51.80	2	52.20	51.80	-1	8,375	-0.01%
2019/12/30	4	52.10	2	52.60	51.90	2	8,395	0.02%
2019/12/27	25	52.16	3	52.07	52.40	22	8,438	0.26%
2019/12/26	1	52.20	1	51.80	51.50	0	8,452	0.00%
2019/12/25	5	51.58	2	51.30	51.90	3	8,516	0.04%
2019/12/24	5	51.82	6.4	52.22	51.80	-1.4	8,553	-0.02%
2019/12/23	14	52.49	15	52.23	52.20	-1	8,517	-0.01%
2019/12/20	3	53.57	1	53.50	53.30	2	8,486	0.02%
2019/12/19	10	53.36	13	53.72	54.10	-3	8,595	-0.03%
2019/12/18	34	55.56	27	55.54	54.40	7	8,588	0.08%
2019/12/17	9	55.34	43	55.60	56.00	-34	8,552	-0.40%
2019/12/16	6	54.22	3	54.40	53.90	3	8,580	0.03%
2019/12/13	40	54.44	20	54.49	54.40	20	8,806	0.23%
2019/12/12	16	55.24	14	55.16	55.00	2	9,032	0.02%
2019/12/11	42	55.73	48	55.06	54.70	-6	9,316	-0.06%
2019/12/10	5	53.38	6	53.47	53.40	-1	9,089	-0.01%
2019/12/09	2	54.40	0	0.00	53.60	2	9,208	0.02%
2019/12/06	9	54.12	13	54.49	54.30	-4	9,375	-0.04%
2019/12/05	2	54.05	3	53.57	54.00	-1	9,346	-0.01%
2019/12/04	7	51.53	8	51.83	52.20	-1	9,356	-0.01%
2019/12/03	20	51.77	20	51.09	51.80	0	9,329	0.00%
2019/12/02	39	51.70	28	51.15	51.40	11	9,286	0.12%
2019/11/29	37	53.36	34	53.49	53.10	3	9,220	0.03%
2019/11/28	60	54.21	75	53.78	53.50	-15	9,071	-0.17%
2019/11/27	93	53.60	78	53.77	54.00	15	8,916	0.17%
2019/11/26	2	51.15	4	50.95	50.40	-2	8,457	-0.02%
2019/11/25	3	50.05	2	50.00	49.70	1	8,368	0.01%
2019/11/22	28	51.45	17	51.07	50.50	11	8,329	0.13%
2019/11/21	17	51.38	30.6	51.34	52.40	-13.6	8,236	-0.16%
2019/11/20	34	51.19	34	51.28	50.90	0	8,143	0.00%
2019/11/19	95	51.39	103	51.81	50.70	-8	7,953	-0.10%	大賣/
2019/11/18	21	48.63	14	49.03	49.10	7	7,476	0.09%
2019/11/15	2	48.35	19	47.99	48.40	-17	7,428	-0.23%
2019/11/14	12	47.48	2	46.93	46.80	10	7,373	0.14%
2019/11/13	3	47.90	6	47.33	48.00	-3	7,338	-0.04%
2019/11/12	7	47.01	5	47.37	47.50	2	7,295	0.03%
2019/11/11	1	46.85	2	46.75	46.25	-1	7,237	-0.01%
2019/11/08	2	46.68	1	46.60	46.60	1	7,202	0.01%
2019/11/07	0	0.00	2	47.25	47.50	-2	7,151	-0.03%
2019/11/06	8	47.73	4.2	48.09	48.00	3.8	7,089	0.05%
2019/11/05	2	48.48	5	48.11	48.00	-3	7,037	-0.04%
2019/11/04	21	48.90	17.1	48.79	48.65	3.9	7,028	0.06%
2019/11/01	7	48.54	10	48.53	48.90	-3	6,960	-0.04%
2019/10/31	8	47.98	7	48.14	48.25	1	6,930	0.01%
2019/10/30	32	48.09	29	47.86	47.80	3	6,857	0.04%
2019/10/29	87	48.40	95	48.36	48.80	-8	6,787	-0.12%
2019/10/28	10	48.53	3	48.52	48.40	7	6,693	0.10%
2019/10/25	55.5	49.74	62	49.23	49.30	-6.5	6,506	-0.10%
2019/10/24	9	47.99	27	47.86	47.90	-18	6,327	-0.28%
2019/10/23	6	47.38	8	47.23	47.30	-2	6,254	-0.03%
2019/10/22	9	46.68	44	46.98	47.10	-35	6,156	-0.57%
2019/10/21	9	46.25	19	46.04	46.20	-10	5,978	-0.17%
2019/10/18	16	45.56	21	45.47	45.45	-5	5,877	-0.09%
2019/10/17	96	45.18	115	45.16	45.50	-19	5,737	-0.33%	大賣/
2019/10/16	15	43.81	36	43.76	44.15	-21	5,387	-0.39%
2019/10/15	7	41.45	16	41.69	41.85	-9	5,208	-0.17%
2019/10/14	1	41.25	4	40.88	41.20	-3	5,262	-0.06%
2019/10/09	3.1	39.87	29	40.01	39.85	-25.9	5,209	-0.50%
2019/10/08	7.4	40.48	3	40.40	40.35	4.4	5,197	0.09%
2019/10/07	6	41.23	31	41.45	41.00	-25	5,198	-0.48%
2019/10/04	4.4	40.92	1	40.85	40.85	3.4	5,159	0.07%
2019/10/03	14	40.85	1	41.05	41.15	13	5,142	0.25%
2019/10/02	10	41.14	3	40.97	41.45	7	5,109	0.14%
2019/10/01	23	40.94	13	41.13	41.20	10	5,084	0.20%
2019/09/27	22.3	42.24	10	42.42	41.90	12.3	5,013	0.25%
2019/09/26	3.1	43.52	1	43.45	43.30	2.1	4,921	0.04%
2019/09/25	4.2	43.48	2	43.23	43.20	2.2	4,941	0.04%
2019/09/24	26	43.42	12	43.55	43.00	14	4,951	0.28%
2019/09/23	15	44.71	15	44.68	44.65	0	4,820	0.00%
2019/09/20	33	44.64	20	44.77	44.75	13	4,749	0.27%
2019/09/19	34	45.17	29	45.16	45.65	5	4,597	0.11%
2019/09/18	29	45.70	22	45.75	45.75	7	4,439	0.16%
2019/09/17	94	45.24	62	45.27	45.40	32	4,183	0.76%
2019/09/16	65	44.54	84	44.96	45.20	-19	3,920	-0.48%
2019/09/12	7	42.14	3	42.25	42.15	4	3,511	0.11%
2019/09/11	53	42.34	46	42.10	42.05	7	3,488	0.20%
2019/09/10	41	42.63	53	42.12	41.40	-12	3,321	-0.36%
2019/09/09	7	41.66	10	41.77	41.70	-3	3,118	-0.10%
2019/09/06	12	41.47	41	41.25	41.25	-29	3,022	-0.96%
2019/09/05	21	39.93	4	39.98	39.90	17	2,886	0.59%
2019/09/04	2	39.80	1	39.55	39.45	1	2,883	0.03%
2019/09/03	2	39.85	11	39.67	39.50	-9	2,917	-0.31%
2019/09/02	6	39.18	9	39.14	39.15	-3	2,882	-0.10%
2019/08/30	5	38.82	6	39.13	39.05	-1	2,878	-0.03%
2019/08/29	1	37.75	0	0.00	37.85	1	2,846	0.04%
2019/08/27	3	38.47	6	38.63	37.85	-3	2,833	-0.11%
2019/08/22	0	0.00	10	37.50	37.50	-10	2,823	-0.35%
2019/08/21	6	36.88	4	37.29	37.20	2	2,807	0.07%
2019/08/20	15	38.01	1	37.95	37.95	14	2,753	0.51%
2019/08/19	1	38.35	0	0.00	38.10	1	2,706	0.04%
2019/08/16	0	0.00	1	38.20	38.25	-1	2,682	-0.04%
2019/08/15	1.4	38.01	0	0.00	37.70	1.4	2,679	0.05%
2019/08/14	2	38.78	2	38.65	38.50	0	2,682	0.00%
2019/08/13	5	38.21	3	38.40	38.40	2	2,692	0.07%
2019/08/12	1	38.25	4	38.50	38.60	-3	2,728	-0.11%
2019/08/08	4	37.70	2	37.93	38.00	2	2,750	0.07%
2019/08/06	5.3	37.14	5	37.07	37.60	0.3	2,791	0.01%
2019/08/05	10	38.13	11	38.10	38.10	-1	2,827	-0.04%
2019/08/02	8	38.64	4	38.76	39.00	4	2,862	0.14%
2019/08/01	3	39.15	4	39.43	39.35	-1	2,902	-0.03%
2019/07/31	28	38.88	26	38.77	39.85	2	2,992	0.07%
2019/07/30	18.3	39.94	19	39.97	39.30	-0.7	2,961	-0.02%
2019/07/29	8	43.54	8	43.06	42.85	0	2,792	0.00%
2019/07/26	1	43.65	1	42.95	43.60	0	2,789	0.00%
2019/07/25	11	43.01	30	43.29	43.45	-19	2,815	-0.67%
2019/07/24	22	42.40	17	42.56	42.45	5	2,887	0.17%
2019/07/23	1	42.55	3	42.53	41.80	-2	2,935	-0.07%
2019/07/22	11	42.14	0	0.00	41.60	11	3,038	0.36%
2019/07/19	7	42.39	7	41.64	41.55	0	3,312	0.00%
2019/07/17	2	42.18	4	42.33	42.35	-2	3,486	-0.06%
2019/07/16	9	42.22	7	41.96	42.65	2	3,523	0.06%
2019/07/15	0	0.00	3	40.80	40.75	-3	3,709	-0.08%
2019/07/12	2.3	40.84	0	0.00	40.55	2.3	4,255	0.05%
2019/07/11	5	41.16	1	41.25	40.75	4	4,576	0.09%
2019/07/10	5	40.50	9	40.42	40.55	-4	4,564	-0.09%
2019/07/09	1	40.55	0	0.00	40.45	1	4,560	0.02%
2019/07/08	1	40.85	0.2	40.65	40.70	0.8	4,568	0.02%
2019/07/05	7	41.56	4	41.34	41.50	3	4,601	0.07%
2019/07/04	17	41.00	18	41.28	41.40	-1	4,616	-0.02%
2019/07/03	3	40.82	1	41.05	40.70	2	4,695	0.04%
2019/07/02	1	40.55	3	40.82	41.15	-2	4,833	-0.04%
2019/07/01	2	40.55	4	40.81	40.55	-2	4,955	-0.04%
2019/06/27	0	0.00	1	39.70	39.55	-1	4,968	-0.02%
2019/06/25	1	39.60	0	0.00	39.60	1	5,012	0.02%
2019/06/24	11	40.05	10.4	40.25	40.25	0.6	5,065	0.01%
2019/06/21	3	40.32	0	0.00	40.20	3	5,090	0.06%
2019/06/20	4	41.05	4	41.23	41.30	0	5,067	0.00%
2019/06/19	0	0.00	4	40.75	40.65	-4	5,066	-0.08%
2019/06/18	1	40.30	1	41.00	40.15	0	5,053	0.00%
2019/06/17	2	41.03	3	41.37	40.80	-1	5,115	-0.02%
2019/06/13	1	40.30	0	0.00	40.40	1	5,139	0.02%
2019/06/11	3	40.93	5	41.01	40.30	-2	5,115	-0.04%
2019/06/10	4	40.25	2	40.08	39.95	2	5,075	0.04%
2019/06/06	6.2	40.05	4	40.20	39.85	2.2	5,065	0.04%
2019/06/05	1	40.35	0	0.00	40.05	1	5,062	0.02%
2019/06/03	2	39.20	10	38.80	39.45	-8	5,079	-0.16%
2019/05/31	13	39.82	3	39.60	39.60	10	5,089	0.20%
2019/05/30	3	39.78	7	39.86	39.50	-4	5,077	-0.08%
2019/05/29	5	38.97	5	39.05	39.25	0	5,079	0.00%
2019/05/28	5	38.72	0	0.00	38.40	5	5,091	0.10%
2019/05/27	6	38.72	5	38.40	38.40	1	5,090	0.02%
2019/05/24	4	38.65	2	38.95	38.70	2	5,110	0.04%
2019/05/23	5	38.34	1	38.25	38.50	4	5,114	0.08%
2019/05/22	0	0.00	2	39.35	39.00	-2	5,140	-0.04%
2019/05/21	9	38.64	11	38.89	39.40	-2	5,193	-0.04%
2019/05/20	5	38.44	5	38.48	38.30	0	5,362	0.00%
2019/05/17	7.2	38.76	1	39.10	38.80	6.2	5,404	0.11%
2019/05/16	11	39.93	8	39.98	39.40	3	5,380	0.06%
2019/05/15	12.2	40.48	8	40.55	40.60	4.2	5,386	0.08%
2019/05/14	10	39.33	7	39.36	39.80	3	5,360	0.06%
2019/05/13	14.3	40.01	13	39.62	39.90	1.3	5,335	0.02%
2019/05/10	11	41.63	11	41.47	40.70	0	5,261	0.00%
2019/05/09	14.4	41.90	13	41.35	41.50	1.4	5,200	0.03%
2019/05/08	42.2	42.71	28	42.29	42.35	14.2	5,119	0.28%
2019/05/07	31	44.43	14	44.28	44.10	17	5,002	0.34%
2019/05/06	16.3	44.60	19	44.39	44.20	-2.7	4,999	-0.05%
2019/05/03	10	45.47	8	45.56	45.65	2	5,010	0.04%
2019/05/02	16	45.65	10	45.37	45.35	6	4,974	0.12%
2019/04/30	66	45.45	39	44.93	46.60	27	4,917	0.55%
2019/04/29	43	45.53	48	45.54	45.20	-5	4,760	-0.11%
2019/04/26	38.1	46.63	55.2	46.93	46.55	-17.1	4,680	-0.36%
2019/04/25	25.4	47.98	19	47.81	46.95	6.4	4,559	0.14%
2019/04/24	10	51.62	8	51.49	50.60	2	4,262	0.05%
2019/04/23	23	50.75	17.1	50.16	51.40	5.9	4,141	0.14%
2019/04/22	7	51.40	8	51.45	50.90	-1	4,052	-0.02%
2019/04/19	122	54.18	99	54.43	52.30	23	3,967	0.58%	大買/
2019/04/18	124.1	51.90	115	52.33	52.90	9.1	3,686	0.25%	大買/大賣/
2019/04/17	9	49.93	58	50.02	50.60	-49	3,166	-1.55%
2019/04/16	6	45.66	9	45.71	46.00	-3	2,877	-0.10%
2019/04/15	1	44.65	5	44.75	44.70	-4	2,905	-0.14%
2019/04/12	7	44.55	7	44.79	44.40	0	2,918	0.00%
2019/04/11	19.3	44.74	2	44.78	44.50	17.3	2,942	0.59%
2019/04/10	0	0.00	6	45.93	45.80	-6	2,898	-0.21%
2019/04/09	10.4	46.45	11	46.23	45.75	-0.6	2,871	-0.02%
2019/04/08	48	48.93	34	48.77	48.45	14	2,808	0.50%
2019/04/03	7	46.89	20	46.11	47.25	-13	2,703	-0.48%
2019/04/01	3	45.53	11	45.42	44.70	-8	2,545	-0.31%
2019/03/29	9	44.98	18	44.94	45.10	-9	2,505	-0.36%
2019/03/28	0	0.00	2	44.05	44.10	-2	2,478	-0.08%
2019/03/27	7	44.11	12	44.38	43.50	-5	2,508	-0.20%
2019/03/26	2	43.88	4	43.85	43.80	-2	2,456	-0.08%
2019/03/25	11	43.08	2	42.63	42.65	9	2,421	0.37%
2019/03/22	1	43.45	2	43.58	43.45	-1	2,417	-0.04%
2019/03/21	2	43.18	1	43.15	43.05	1	2,444	0.04%
2019/03/20	1	43.40	8	43.38	43.55	-7	2,474	-0.28%
2019/03/19	7	42.72	7	42.69	42.65	0	2,650	0.00%
2019/03/14	6	41.13	5	41.50	41.10	1	2,886	0.03%
2019/03/13	1	41.65	1	41.30	41.25	0	2,970	0.00%
2019/03/12	5	41.65	5	41.75	41.60	0	3,020	0.00%
2019/03/11	5.4	41.45	5	41.65	41.30	0.4	3,118	0.01%
2019/03/08	2	41.00	0	0.00	41.00	2	3,236	0.06%
2019/03/07	0.5	42.00	0	0.00	41.50	0.5	3,309	0.02%
2019/03/06	0	0.00	5	42.51	42.30	-5	3,336	-0.15%
2019/03/05	5	42.30	5	42.30	42.20	0	3,354	0.00%
2019/03/04	10	42.10	5	42.65	42.00	5	3,385	0.15%
2019/02/27	3	42.45	0	0.00	42.45	3	3,379	0.09%
2019/02/26	2	43.38	0	0.00	43.25	2	3,381	0.06%
2019/02/25	3	43.20	1	43.55	43.35	2	3,408	0.06%
2019/02/22	0	0.00	5	43.00	42.85	-5	3,416	-0.15%
2019/02/21	4	42.90	3	42.98	42.95	1	3,499	0.03%
2019/02/20	4.3	43.15	6	43.19	43.45	-1.7	3,498	-0.05%
2019/02/19	61	44.04	19	43.54	43.15	42	3,520	1.19%
2019/02/18	7	46.40	17	45.24	46.40	-10	3,369	-0.30%
2019/02/15	0	0.00	10	45.68	45.50	-10	3,306	-0.30%
2019/02/14	4	45.84	0	0.00	45.50	4	3,305	0.12%
2019/02/12	0	0.00	1	44.70	44.95	-1	3,258	-0.03%
2019/02/11	0	0.00	14	43.98	44.10	-14	3,245	-0.43%
2019/01/30	0	0.00	10	43.98	44.10	-10	3,246	-0.31%
2019/01/29	2	43.25	0	0.00	44.15	2	3,244	0.06%
2019/01/28	1	43.75	16	44.05	43.75	-15	3,245	-0.46%
2019/01/25	33	44.30	9	43.90	44.00	24	3,277	0.73%
2019/01/24	3	43.50	12	43.36	44.20	-9	3,246	-0.28%
2019/01/23	0	0.00	5	42.08	42.25	-5	3,197	-0.16%
2019/01/22	0	0.00	1	41.80	41.85	-1	3,212	-0.03%
2019/01/21	10	42.60	0	0.00	42.50	10	3,227	0.31%
2019/01/15	1	41.80	0	0.00	41.80	1	3,269	0.03%
2019/01/14	0	0.00	1	41.95	42.00	-1	3,263	-0.03%
2019/01/11	3	41.42	1	42.35	41.30	2	3,266	0.06%
2019/01/10	6	42.53	0	0.00	42.00	6	3,247	0.18%
2019/01/09	2	42.78	1	42.65	42.65	1	3,235	0.03%
2019/01/08	10	43.01	16	43.78	42.75	-6	3,216	-0.19%
2019/01/07	2	43.18	0	0.00	43.60	2	3,175	0.06%
2019/01/03	1	41.95	1	42.20	41.80	0	3,205	0.00%
2019/01/02	3	43.33	0	0.00	43.30	3	3,194	0.09%
2018/12/26	5	44.46	0	0.00	43.30	5	3,280	0.15%
2018/12/25	1	45.60	1	45.55	45.55	0	3,257	0.00%
2018/12/22	0	0.00	1	45.00	45.30	-1	3,413	-0.03%
2018/12/20	2	44.35	0	0.00	43.90	2	3,499	0.06%
2018/12/19	8	46.36	4	46.65	45.85	4	3,503	0.11%
2018/12/18	1	46.85	0	0.00	46.65	1	3,541	0.03%
2018/12/17	10	47.15	10	47.10	46.60	0	3,607	0.00%
2018/12/14	5	46.58	2	47.40	47.00	3	3,898	0.08%
2018/12/13	3	47.68	6	48.05	47.90	-3	3,935	-0.08%
2018/12/12	42	49.36	33	48.65	47.55	9	4,138	0.22%
2018/12/11	20	47.28	26	47.87	49.50	-6	4,085	-0.15%
2018/12/10	8	46.50	4	45.73	45.60	4	3,999	0.10%
2018/12/07	11	47.52	15	47.80	48.40	-4	3,917	-0.10%
2018/12/06	30	46.29	27	46.33	47.00	3	3,817	0.08%
2018/12/05	3	47.30	5	47.72	47.70	-2	3,731	-0.05%
2018/12/04	8	46.94	7	47.39	47.70	1	3,687	0.03%
2018/12/03	20	46.60	16	47.02	47.10	4	3,597	0.11%
2018/11/30	3	45.03	6	45.04	45.00	-3	3,481	-0.09%
2018/11/29	1	43.05	2	43.63	43.50	-1	3,399	-0.03%
2018/11/28	1	43.10	1	41.90	42.55	0	3,356	0.00%
2018/11/27	2	41.80	1	41.80	42.20	1	3,334	0.03%
2018/11/26	0.2	41.30	0	0.00	41.10	0.2	3,295	0.01%
2018/11/22	2	43.35	1	43.00	42.00	1	3,284	0.03%
2018/11/21	1	43.60	1	44.45	43.60	0	3,266	0.00%
2018/11/20	44	45.40	48	45.82	44.80	-4	3,232	-0.12%
2018/11/19	16	44.33	11	44.30	44.35	5	3,141	0.16%
2018/11/16	2	41.75	7	44.44	44.50	-5	3,103	-0.16%
2018/11/15	4	41.43	8	41.07	41.80	-4	3,033	-0.13%
2018/11/13	1	39.65	0	0.00	40.00	1	3,032	0.03%
2018/11/09	0.5	41.25	0	0.00	41.05	0.5	3,030	0.02%
2018/11/08	13	42.30	10	41.70	41.70	3	3,046	0.10%
2018/11/07	0	0.00	10	41.57	41.70	-10	3,059	-0.33%
2018/11/06	6	41.95	16	42.48	41.35	-10	3,103	-0.32%
2018/11/05	20	42.75	10	42.80	42.80	10	3,103	0.32%
2018/11/02	21	42.02	13	42.58	42.80	8	3,093	0.26%
2018/11/01	11	40.78	10	41.30	41.05	1	3,054	0.03%
2018/10/31	0	0.00	1	40.10	40.45	-1	3,041	-0.03%
2018/10/30	1	39.20	1	38.90	39.00	0	3,033	0.00%
2018/10/26	2	40.00	5	40.55	39.95	-3	3,105	-0.10%
2018/10/25	1	41.00	0	0.00	40.65	1	3,101	0.03%
2018/10/24	1	42.50	2	43.60	42.90	-1	3,111	-0.03%
2018/10/22	1	44.65	0.2	44.70	44.45	0.8	3,195	0.03%
2018/10/19	0	0.00	1	42.80	43.55	-1	3,191	-0.03%
2018/10/18	0.3	44.20	0	0.00	43.85	0.3	3,207	0.01%
2018/10/16	4	45.08	3	44.53	44.25	1	3,205	0.03%
2018/10/15	3	43.63	3	43.68	43.80	0	3,196	0.00%
2018/10/12	1	43.35	3	42.60	43.50	-2	3,200	-0.06%
2018/10/11	6.2	42.61	3	43.02	42.60	3.2	3,196	0.10%
2018/10/09	1	47.60	2	47.43	47.30	-1	3,181	-0.03%
2018/10/08	2	48.55	2	48.40	48.05	0	3,176	0.00%
2018/10/05	4	49.03	26	48.63	48.35	-22	3,190	-0.69%
2018/10/04	1	52.70	5	52.22	52.20	-4	3,106	-0.13%
2018/10/03	3	52.57	8	52.81	52.20	-5	3,098	-0.16%
2018/10/02	32.2	53.94	22.2	53.66	53.20	10	3,079	0.32%
2018/10/01	4	52.88	12	53.93	54.60	-8	2,989	-0.27%
2018/09/28	16	53.08	6	52.88	52.00	10	2,940	0.34%
2018/09/27	17	53.27	2	53.55	53.30	15	2,888	0.52%
2018/09/26	7	54.10	11	53.83	53.70	-4	2,826	-0.14%
2018/09/25	6	55.27	5	55.10	55.10	1	2,801	0.04%
2018/09/21	27	55.22	10	55.52	55.70	17	2,757	0.62%
2018/09/20	31	57.74	47	58.18	56.10	-16	2,679	-0.60%
2018/09/19	39	55.73	36	55.80	55.70	3	2,379	0.13%
2018/09/18	62	55.40	62	55.45	55.70	0	2,297	0.00%
2018/09/17	16	53.14	39	53.16	53.90	-23	2,058	-1.12%
2018/09/12	0	0.00	2	48.30	47.85	-2	1,949	-0.10%
2018/09/11	7	46.79	0	0.00	47.20	7	1,990	0.35%
2018/09/10	5	46.25	1	47.80	46.95	4	2,012	0.20%
2018/09/06	20	49.95	0	0.00	49.70	20	2,031	0.98%
2018/08/31	1	49.25	2	49.38	49.30	-1	2,141	-0.05%
2018/08/30	1	49.40	1	49.30	49.40	0	2,191	0.00%
2018/08/29	0	0.00	2	49.05	48.80	-2	2,216	-0.09%
2018/08/28	5	48.45	0	0.00	48.95	5	2,246	0.22%
2018/08/24	0	0.00	1	47.15	47.10	-1	2,293	-0.04%
2018/08/22	3	47.92	5	47.58	47.35	-2	2,458	-0.08%
2018/08/21	0	0.00	2	47.58	47.60	-2	2,538	-0.08%
2018/08/20	4	48.04	1	47.40	47.00	3	2,737	0.11%
2018/08/17	4	49.25	0	0.00	48.90	4	2,698	0.15%
2018/08/15	0	0.00	1	49.80	49.70	-1	2,705	-0.04%
2018/08/14	1	49.40	0	0.00	49.70	1	2,748	0.04%
2018/08/13	11	50.27	0	0.00	50.30	11	2,743	0.40%
2018/08/10	2	52.50	0	0.00	52.70	2	2,700	0.07%
2018/08/08	1	52.80	0	0.00	52.80	1	2,711	0.04%
2018/08/07	2	53.20	2	52.80	52.80	0	2,732	0.00%
2018/08/06	1	52.00	0	0.00	52.30	1	2,746	0.04%
2018/08/02	5	52.58	1	51.80	51.90	4	2,798	0.14%
2018/07/31	1	55.50	0	0.00	55.00	1	2,811	0.04%
2018/07/30	5	57.26	4	56.50	56.30	1	2,768	0.04%
2018/07/27	0	0.00	11	56.02	56.00	-11	2,683	-0.41%
2018/07/25	2	55.35	1	54.40	54.30	1	2,642	0.04%
2018/07/24	0	0.00	1	54.40	54.80	-1	2,612	-0.04%
2018/07/19	1	54.80	3	54.70	54.20	-2	2,633	-0.08%
2018/07/18	1	53.80	0	0.00	54.70	1	2,645	0.04%
2018/07/17	7	54.10	6	54.20	53.60	1	2,612	0.04%
2018/07/13	0	0.00	11	52.56	53.80	-11	2,548	-0.43%
2018/07/12	5	52.20	0	0.00	51.80	5	2,519	0.20%
2018/07/11	5	52.00	1	52.40	51.60	4	2,508	0.16%
2018/07/10	4	51.55	6	51.58	52.20	-2	2,514	-0.08%
2018/07/09	0	0.00	12	51.58	51.50	-12	2,516	-0.48%
2018/07/06	11	50.73	2	51.10	51.00	9	2,515	0.36%
2018/07/05	4	51.60	0	0.00	51.40	4	2,487	0.16%
2018/07/04	1	50.50	0	0.00	50.50	1	2,501	0.04%
2018/07/03	6	50.60	2	51.05	50.50	4	2,503	0.16%
2018/07/02	3	51.53	0	0.00	51.40	3	2,483	0.12%
2018/06/29	0	0.00	1	52.20	52.30	-1	2,478	-0.04%
2018/06/28	2	51.65	1	52.60	51.70	1	2,498	0.04%
2018/06/27	4	52.05	1	52.50	51.80	3	2,501	0.12%
2018/06/26	15	51.63	19	51.62	53.30	-4	2,492	-0.16%
2018/06/25	8	53.96	3	53.97	53.00	5	2,486	0.20%
2018/06/22	2	55.65	2	56.10	55.30	0	2,467	0.00%
2018/06/21	4	57.58	1	58.30	56.50	3	2,467	0.12%
2018/06/20	2	56.55	11	57.26	57.20	-9	2,440	-0.37%
2018/06/19	2	55.50	6	55.47	55.20	-4	2,414	-0.17%
2018/06/15	2	55.45	1	55.00	55.00	1	2,431	0.04%
2018/06/14	1	55.60	0	0.00	55.60	1	2,422	0.04%
2018/06/13	5	56.18	2	56.80	55.70	3	2,473	0.12%
2018/06/12	13	57.07	5	56.54	56.40	8	2,522	0.32%
2018/06/11	11	58.29	0	0.00	57.70	11	2,603	0.42%
2018/06/08	1	58.30	0	0.00	57.80	1	2,846	0.04%
2018/06/07	4.1	59.99	8	59.94	59.00	-4	2,888	-0.14%
2018/06/06	4	59.00	1	59.00	59.00	3	3,147	0.10%
2018/06/05	8	59.10	5	59.74	58.70	3	3,322	0.09%
2018/06/04	4	59.45	4	59.15	58.80	0	3,278	0.00%
2018/06/01	10	58.36	10	58.37	59.00	0	3,255	0.00%
2018/05/31	7	58.30	9	57.91	57.50	-2	3,234	-0.06%
2018/05/30	7	60.14	4	60.85	58.50	3	3,228	0.09%
2018/05/29	16	59.23	26	59.51	59.60	-10	3,124	-0.32%
2018/05/28	29	59.67	20	59.48	60.00	9	3,067	0.29%
2018/05/25	3	55.70	0	0.00	55.70	3	2,870	0.10%
2018/05/23	14	55.67	10	56.10	55.50	4	2,931	0.14%
2018/05/22	5	56.94	10	56.68	56.60	-5	2,916	-0.17%
2018/05/18	0	0.00	2	54.20	54.20	-2	2,853	-0.07%
2018/05/17	2	54.40	2	55.20	53.90	0	2,874	0.00%
2018/05/15	1	56.00	4	55.80	55.50	-3	2,902	-0.10%
2018/05/14	24	55.53	20	55.36	56.60	4	2,943	0.14%
2018/05/11	2	56.20	24	56.85	55.70	-22	2,958	-0.74%
2018/05/10	7	54.43	1	54.20	54.20	6	2,906	0.21%
2018/05/09	9	54.43	9	54.06	54.10	0	2,922	0.00%
2018/05/08	4	54.58	8	54.28	55.30	-4	2,959	-0.14%
2018/05/07	0	51.20	0	0.00	50.30	0	2,974	0.00%
2018/05/03	0	50.60	0	0.00	50.40	0	3,005	0.00%
2018/05/02	10	50.30	11	49.90	50.30	-1	3,022	-0.03%
2018/04/27	1	49.45	0	0.00	49.40	1	3,059	0.03%
2018/04/26	1	48.80	0	0.00	49.00	1	3,070	0.03%
2018/04/25	3	50.43	3	50.90	50.40	0	3,064	0.00%
2018/04/24	6	50.50	0	0.00	50.10	6	3,060	0.20%
2018/04/23	0	0.00	5	53.30	52.60	-5	3,080	-0.16%
2018/04/20	2	54.00	2	54.10	54.10	0	3,108	0.00%
2018/04/19	5	54.50	0	0.00	54.30	5	3,135	0.16%
2018/04/16	3	52.43	0	0.00	52.20	3	3,275	0.09%
2018/04/13	2	53.30	5	53.20	53.10	-3	3,345	-0.09%
2018/04/12	10	53.70	10	54.00	53.60	0	3,390	0.00%
2018/04/09	0	0.00	2	54.95	55.00	-2	3,452	-0.06%
2018/04/02	2	55.00	0	0.00	54.60	2	3,484	0.06%
2018/03/31	4	56.65	2	57.35	55.80	2	3,507	0.06%
2018/03/29	0	0.00	1	55.80	55.80	-1	3,714	-0.03%
2018/03/28	3	55.93	3	56.03	56.00	0	3,722	0.00%
2018/03/27	7	55.60	9	55.64	55.60	-2	3,708	-0.05%
2018/03/26	4	54.30	6	54.40	54.30	-2	3,724	-0.05%
2018/03/23	7	54.41	7	54.10	54.10	0	3,765	0.00%
2018/03/22	15	55.72	13	55.63	55.40	2	3,776	0.05%
2018/03/21	13	57.30	31	57.35	56.80	-18	3,781	-0.48%
2018/03/20	14	56.32	5	56.26	56.40	9	3,774	0.24%
2018/03/19	18	57.06	13	57.02	57.30	5	3,837	0.13%
2018/03/16	12	56.22	12	56.33	56.10	0	3,883	0.00%
2018/03/15	15	56.93	20	57.70	57.70	-5	3,907	-0.13%
2018/03/14	31	57.03	45	56.93	57.10	-14	3,863	-0.36%
2018/03/13	23	54.77	20	55.06	54.30	3	3,681	0.08%
2018/03/12	64	55.48	54	55.36	54.80	10	3,709	0.27%
2018/03/09	20	53.77	17	54.15	55.00	3	3,552	0.08%
2018/03/07	3	50.13	3	50.07	49.75	0	3,795	0.00%
2018/03/06	1	50.00	0	0.00	50.20	1	3,825	0.03%
2018/03/05	2.2	50.41	0	0.00	49.50	2.2	3,854	0.06%
2018/03/02	1	51.70	10	51.90	52.10	-9	3,849	-0.23%
2018/03/01	0	0.00	1	51.50	51.70	-1	3,840	-0.03%
2018/02/27	1	50.90	1	50.90	50.90	0	3,842	0.00%
2018/02/26	2.1	51.95	1	50.90	50.90	1.1	3,916	0.03%
2018/02/23	0	0.00	3	51.30	51.30	-3	3,969	-0.08%
2018/02/09	1	46.00	5	45.45	46.65	-4	4,011	-0.10%
2018/02/07	0	0.00	3	48.68	48.60	-3	4,031	-0.07%
2018/02/06	3.2	46.72	2	46.00	46.05	1.2	4,040	0.03%
2018/02/05	0	0.00	1	49.35	49.80	-1	3,986	-0.03%
2018/02/02	6	49.93	4	49.93	49.85	2	3,972	0.05%
2018/02/01	2	50.50	10	50.92	50.10	-8	3,970	-0.20%
2018/01/31	29	50.67	4	50.70	50.40	25	3,969	0.63%
2018/01/30	6	50.02	8	51.03	52.40	-2	3,977	-0.05%
2018/01/26	0	0.00	3	52.97	52.90	-3	3,898	-0.08%
2018/01/25	0	0.00	3	53.60	53.00	-3	3,926	-0.08%
2018/01/24	3	53.27	4	53.48	53.50	-1	3,999	-0.03%
2018/01/22	8	52.15	4	52.50	52.30	4	4,118	0.10%
2018/01/19	13	52.22	11	52.45	52.10	2	4,146	0.05%
2018/01/18	7	52.20	4	52.43	52.60	3	4,144	0.07%
2018/01/17	9	51.00	16.5	51.15	51.90	-7.5	4,129	-0.18%
2018/01/16	4.1	50.96	6	51.37	51.20	-1.9	4,099	-0.05%
2018/01/15	19	50.49	11	50.91	51.30	8	4,079	0.20%
2018/01/12	2	50.40	8	50.79	50.90	-6	4,089	-0.15%
2018/01/11	12.1	49.93	8	49.94	49.80	4.1	4,086	0.10%
2018/01/10	12	50.43	2	50.30	50.60	10	4,192	0.24%
2018/01/09	9.2	53.13	14	52.46	51.70	-4.9	4,129	-0.12%
2018/01/08	6.1	54.06	1	54.00	54.00	5.1	4,071	0.13%
2018/01/05	0.1	56.40	7	55.51	55.50	-6.9	4,063	-0.17%
2018/01/04	1	56.00	0	0.00	56.40	1	4,033	0.02%
2018/01/03	3	55.33	2	55.15	55.40	1	4,027	0.02%
2018/01/02	6	55.08	7	54.94	54.80	-1	4,018	-0.02%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

新光-桃園券商分點個股進出
新光-桃園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-桃園 券商分點個股進出 新光-桃園 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-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析