景碩 (3189)-玉山-高雄券商分點個股進出

台股 » 個股 » 景碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

景碩

(3189)

可現股當沖

股價
96.0
漲跌
▼0.5
漲幅
-0.52%
成交量
3,991張
產業
上市半導體類股
1422人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

景碩 (3189)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.1	96.62	2	96.15	96.00	-0.9	11,449	-0.01%
2024/11/21	1	97.00	2.2	96.13	96.50	-1.2	12,194	-0.01%
2024/11/20	6	96.38	4.1	96.57	95.50	2	12,397	0.02%
2024/11/19	1	97.60	20	98.20	98.30	-19	12,354	-0.15%
2024/11/18	1.1	96.72	2	97.10	97.50	-0.9	12,379	-0.01%
2024/11/15	3.3	98.40	1	98.50	98.60	2.3	12,382	0.02%
2024/11/14	12	98.51	4	97.75	97.20	8	12,426	0.06%
2024/11/13	17.4	99.37	25	98.95	99.10	-7.6	12,429	-0.06%
2024/11/12	6.4	101.52	0.1	102.00	101.00	6.3	12,386	0.05%
2024/11/11	9.6	103.62	4	103.75	103.50	5.6	12,404	0.05%
2024/11/08	7.4	106.99	10	107.55	105.00	-2.6	12,536	-0.02%
2024/11/07	11	108.36	7	108.93	108.00	4	12,682	0.03%
2024/11/06	2	106.75	1.1	106.51	106.00	0.9	12,860	0.01%
2024/11/05	7	106.71	2	106.75	106.00	5	13,068	0.04%
2024/11/04	21.6	105.66	5	105.50	104.50	16.6	13,451	0.12%
2024/11/01	6	106.92	4	108.00	108.00	2	13,769	0.01%
2024/10/30	6.7	106.17	6	108.58	107.50	0.7	13,878	0.00%
2024/10/29	23	106.48	13	107.81	105.50	10	14,127	0.07%
2024/10/28	12.5	112.08	8	111.50	112.50	4.5	14,247	0.03%
2024/10/25	4.2	111.47	17	113.56	115.50	-12.8	14,639	-0.09%
2024/10/24	13.1	114.26	13.2	114.40	113.00	-0.1	14,992	0.00%
2024/10/23	22	114.98	17.1	115.44	115.00	4.9	15,084	0.03%
2024/10/22	141.8	117.14	213.1	116.68	116.00	-71.2	15,272	-0.47%	大買/大賣/
2024/10/21	24.2	112.22	45.2	113.54	115.50	-21	14,570	-0.14%
2024/10/18	19	105.42	8	105.56	105.00	11	14,549	0.08%
2024/10/17	25	105.60	11	105.55	105.50	14	15,263	0.09%
2024/10/16	23.1	102.85	5	102.50	102.50	18	15,890	0.11%
2024/10/15	16.1	107.34	1	105.52	105.50	15.1	16,129	0.09%
2024/10/14	31.4	106.52	2.3	106.22	107.00	29.1	16,695	0.17%
2024/10/11	17.2	106.38	4	106.75	105.50	13.2	17,803	0.07%
2024/10/09	21	108.69	5.5	109.14	106.50	15.5	18,262	0.08%
2024/10/08	3.1	106.99	15	108.00	106.00	-11.9	18,265	-0.07%
2024/10/07	7	108.50	9.1	109.62	109.50	-2.1	18,253	-0.01%
2024/10/04	5.2	107.09	3	107.00	105.50	2.2	18,280	0.01%
2024/10/01	14.3	111.51	11.9	108.74	110.00	2.4	18,324	0.01%
2024/09/30	7.2	110.56	9.2	110.87	110.00	-2	18,546	-0.01%
2024/09/27	40.1	113.92	33.2	113.40	112.00	7	18,493	0.04%
2024/09/26	5.1	108.58	23.3	108.94	107.50	-18.2	17,965	-0.10%
2024/09/25	4	106.63	4.1	107.35	106.50	-0.1	17,877	0.00%
2024/09/24	8.2	103.14	3	103.33	103.50	5.2	17,784	0.03%
2024/09/23	3	105.00	3	104.68	104.50	0	17,754	0.00%
2024/09/20	27.1	107.78	12	106.29	104.50	15.1	17,736	0.08%
2024/09/19	5	103.70	7.3	104.92	105.50	-2.3	17,623	-0.01%
2024/09/18	18.6	105.53	2	102.50	104.00	16.6	17,557	0.09%
2024/09/16	7.5	108.63	3	108.00	107.00	4.5	17,393	0.03%
2024/09/13	10.3	107.68	12.2	108.63	109.00	-1.8	17,385	-0.01%
2024/09/12	12	105.33	22.1	105.01	107.50	-10.1	17,240	-0.06%
2024/09/11	4	98.95	4	99.33	99.30	0	17,019	0.00%
2024/09/10	12	99.14	26	98.20	98.40	-14	16,933	-0.08%
2024/09/09	7	102.29	4	102.13	102.50	3	16,763	0.02%
2024/09/06	8	103.69	0	0.00	103.50	8	16,718	0.05%
2024/09/05	13.9	104.53	15.1	104.54	103.50	-1.2	16,698	-0.01%
2024/09/04	19.1	103.37	6	104.17	104.00	13.1	16,605	0.08%
2024/09/03	19	114.00	3	113.17	111.50	16	16,376	0.10%
2024/09/02	37.1	114.99	44	114.48	114.50	-6.9	16,233	-0.04%
2024/08/30	68.1	119.93	54.2	118.68	118.50	14	15,959	0.09%
2024/08/29	61	118.65	64.4	119.11	118.50	-3.4	15,533	-0.02%
2024/08/28	10	110.80	10	111.85	113.00	0	14,919	0.00%
2024/08/27	6.9	108.92	12	109.25	110.00	-5.1	14,753	-0.03%
2024/08/26	21	111.59	27	110.63	110.00	-6	14,618	-0.04%
2024/08/23	88.4	113.14	44.2	112.37	112.50	44.2	14,419	0.31%
2024/08/22	23	107.96	38.1	109.79	113.00	-15.1	13,654	-0.11%
2024/08/21	10	105.00	3	103.50	103.00	7	13,411	0.05%
2024/08/20	0	0.00	4	106.38	105.50	-4	13,358	-0.03%
2024/08/19	6.1	105.00	8.1	104.75	104.50	-2	13,316	-0.02%
2024/08/16	4	105.50	6	105.42	105.50	-2	13,272	-0.02%
2024/08/15	3.1	103.32	5.1	103.53	102.50	-2	13,180	-0.02%
2024/08/14	13.1	106.96	20.3	105.36	105.50	-7.1	13,075	-0.05%
2024/08/13	12.1	106.46	13.3	106.30	107.00	-1.2	12,924	-0.01%
2024/08/12	9.2	108.00	22	106.98	107.00	-12.8	12,830	-0.10%
2024/08/09	44	106.53	39	105.31	105.00	5	12,616	0.04%
2024/08/08	66.1	101.48	43.4	101.82	102.00	22.7	12,346	0.18%
2024/08/07	12	96.10	21.1	98.22	99.80	-9.1	11,974	-0.08%
2024/08/06	22.1	93.51	20.2	95.81	90.80	1.9	11,716	0.02%
2024/08/05	33.1	96.57	18	96.95	97.00	15.1	11,271	0.13%
2024/08/02	16.1	106.50	3	104.50	104.50	13.1	10,881	0.12%
2024/08/01	12	112.96	28	112.68	111.00	-16	10,681	-0.15%
2024/07/31	12.1	105.50	22.2	105.79	106.50	-10.1	10,306	-0.10%
2024/07/30	53.9	109.81	54	109.04	111.00	-0.1	9,915	0.00%
2024/07/29	57	121.63	21.2	121.41	119.00	35.8	9,329	0.38%
2024/07/26	30.1	116.00	22	116.66	120.00	8.1	8,829	0.09%
2024/07/23	46.5	120.46	23	121.04	119.00	23.5	8,505	0.28%
2024/07/22	6.5	115.81	5	116.19	115.50	1.5	8,003	0.02%
2024/07/19	20.7	119.96	43.5	118.63	117.50	-22.8	7,622	-0.30%
2024/07/18	47.3	126.19	37	126.03	125.00	10.2	7,149	0.14%
2024/07/17	53.2	125.46	76.7	128.60	132.00	-23.6	6,354	-0.37%
2024/07/16	22	119.39	14.5	119.12	120.00	7.5	5,657	0.13%
2024/07/15	25	118.81	28	118.80	120.00	-3	5,333	-0.06%
2024/07/12	29	113.83	78.6	116.62	119.50	-49.6	4,717	-1.05%
2024/07/11	12	107.75	37.3	108.71	109.00	-25.3	3,590	-0.70%
2024/07/10	8	95.31	19	97.60	99.40	-11	3,101	-0.35%
2024/07/09	1	93.00	3	94.63	94.80	-2	2,987	-0.07%
2024/07/08	2	94.25	7.1	94.51	94.40	-5.1	2,970	-0.17%
2024/07/05	4	91.15	8.1	92.24	92.70	-4.1	2,850	-0.14%
2024/07/04	28.4	90.81	0	0.00	90.20	28.4	2,729	1.04%
2024/07/03	1	93.50	2.1	94.30	95.10	-1.1	2,417	-0.04%
2024/07/02	4	93.30	6	93.52	94.50	-2	2,385	-0.08%
2024/07/01	2	93.10	10	93.94	94.40	-8	2,339	-0.34%
2024/06/28	2	91.71	1	92.00	92.40	1	2,288	0.04%
2024/06/27	0.1	92.00	4	92.05	91.80	-3.9	2,288	-0.17%
2024/06/26	1	92.60	5	93.00	92.50	-4	2,294	-0.17%
2024/06/25	4	93.33	0	0.00	93.00	4	2,298	0.17%
2024/06/24	1	93.40	3	94.52	94.50	-2	2,337	-0.09%
2024/06/21	5	93.78	1	94.77	94.20	4	2,338	0.17%
2024/06/20	1	94.30	6	94.07	94.20	-5	2,295	-0.22%
2024/06/19	3	92.20	3	93.47	92.30	0	2,275	0.00%
2024/06/18	1	92.70	1	93.49	92.90	0	2,326	0.00%
2024/06/17	1.2	92.25	1	92.51	92.00	0.2	2,455	0.01%
2024/06/14	0	0.00	1	92.31	92.60	-1	2,568	-0.04%
2024/06/13	1	90.90	0.1	90.50	90.70	1	2,644	0.04%
2024/06/12	0.1	91.30	5	91.60	90.80	-4.9	2,686	-0.18%
2024/06/11	7	92.11	0.1	92.42	92.00	7	2,693	0.26%
2024/06/07	3	93.00	1	93.30	93.30	2	2,696	0.07%
2024/06/06	1	92.40	0	92.50	92.30	1	2,732	0.04%
2024/06/05	4	93.30	1	93.30	93.00	3	2,738	0.11%
2024/06/04	4.5	93.07	0	0.00	94.30	4.5	2,792	0.16%
2024/06/03	4	94.40	3	95.20	93.70	1	2,782	0.04%
2024/05/31	1	94.90	0	0.00	94.50	1	2,768	0.04%
2024/05/30	3	95.43	0	0.00	95.80	3	2,753	0.11%
2024/05/29	9	97.90	3	97.67	96.30	6	2,751	0.22%
2024/05/28	0	0.00	7.2	95.92	96.10	-7.2	2,699	-0.27%
2024/05/24	1	94.31	0	0.00	94.40	1	2,739	0.04%
2024/05/23	1	94.80	1	94.60	94.40	0	2,749	0.00%
2024/05/22	4	94.23	3	94.43	94.80	1	2,767	0.04%
2024/05/21	2	94.35	0	0.00	94.00	2	2,767	0.07%
2024/05/20	0	0.00	2	95.20	95.40	-2	2,775	-0.07%
2024/05/17	2	94.55	2	95.10	95.50	0	2,788	0.00%
2024/05/16	3	95.43	4	96.00	94.50	-1	2,839	-0.04%
2024/05/15	0	0.00	3	95.93	95.70	-3	2,842	-0.11%
2024/05/14	1	96.00	1	96.50	95.80	0	2,858	0.00%
2024/05/13	7	94.44	0	95.70	95.80	7	2,866	0.24%
2024/05/10	1	93.30	0	0.00	94.20	1	2,892	0.03%
2024/05/09	1	94.00	0	0.00	94.20	1	2,884	0.03%
2024/05/08	4.1	94.87	2	95.00	95.50	2.1	2,934	0.07%
2024/05/07	0.2	94.40	0	0.00	94.50	0.2	3,208	0.01%
2024/05/06	1	94.50	0	94.80	94.80	1	3,233	0.03%
2024/05/03	0	0.00	2	96.00	95.40	-2	3,252	-0.06%
2024/05/02	2	94.55	1	94.90	95.20	1	3,258	0.03%
2024/04/30	4	95.00	1	96.50	95.30	3	3,273	0.09%
2024/04/29	1	97.60	0	0.00	97.90	1	3,272	0.03%
2024/04/26	0	97.00	0	97.00	97.00	0	3,299	0.00%
2024/04/25	3	97.20	1	96.80	96.80	2	3,312	0.06%
2024/04/24	2	97.40	4	96.88	97.10	-2	3,321	-0.06%
2024/04/23	5	95.30	21	95.53	95.30	-16	3,317	-0.48%
2024/04/19	5.3	94.63	0	0.00	94.00	5.3	3,302	0.16%
2024/04/18	4.1	96.21	0	0.00	95.80	4.1	3,262	0.13%
2024/04/17	10.2	97.50	10	97.30	97.50	0.2	3,248	0.00%
2024/04/16	0	0.00	0	96.20	96.00	0	3,277	0.00%
2024/04/15	1	97.00	2.2	97.65	97.20	-1.2	3,263	-0.04%
2024/04/12	2	98.75	0	0.00	97.80	2	3,248	0.06%
2024/04/11	0.1	101.00	2.1	100.74	101.00	-2	3,219	-0.06%
2024/04/10	1	100.00	2	100.25	99.70	-1	3,225	-0.03%
2024/04/09	1	100.00	1	100.50	101.00	0	3,217	0.00%
2024/04/08	1.1	100.50	1.1	100.05	101.00	0	3,226	0.00%
2024/04/03	6.1	102.50	2	102.75	102.00	4.1	3,206	0.13%
2024/04/02	0.2	102.50	1.9	102.26	103.00	-1.7	3,189	-0.05%
2024/04/01	2	101.50	4	101.00	101.50	-2	3,171	-0.06%
2024/03/29	0	0.00	1	99.10	98.70	-1	3,152	-0.03%
2024/03/28	3	99.23	0	0.00	98.90	3	3,145	0.10%
2024/03/27	2	99.75	1	100.50	99.40	1	3,142	0.03%
2024/03/26	1	101.50	1	102.00	99.70	0	3,197	0.00%
2024/03/25	0	0.00	1	102.00	101.00	-1	3,265	-0.03%
2024/03/22	1	101.50	5.4	101.98	101.50	-4.4	3,343	-0.13%
2024/03/21	2	102.00	0.5	101.50	101.50	1.5	3,434	0.04%
2024/03/20	0.2	103.00	5	102.60	103.00	-4.9	3,478	-0.14%
2024/03/19	3.2	99.64	7	99.33	99.30	-3.8	3,381	-0.11%
2024/03/18	3.1	96.22	12.7	95.24	98.00	-9.6	3,289	-0.29%
2024/03/15	9.4	93.09	0	93.20	92.10	9.4	3,205	0.29%
2024/03/14	2	94.40	1	95.20	94.40	1	3,154	0.03%
2024/03/13	3.3	95.23	0	95.40	94.80	3.3	3,147	0.10%
2024/03/12	7.1	97.21	3.1	97.46	96.70	4	3,150	0.13%
2024/03/11	0.3	98.60	3.1	98.86	98.20	-2.9	3,156	-0.09%
2024/03/08	2.2	96.94	5.2	96.46	97.00	-3	3,218	-0.09%
2024/03/07	5.1	93.93	0.8	94.60	93.80	4.3	3,206	0.13%
2024/03/06	0	0.00	1	95.40	95.10	-1	3,222	-0.03%
2024/03/05	1	96.20	3	96.23	96.20	-2	3,234	-0.06%
2024/03/04	2	97.00	0	0.00	96.80	2	3,272	0.06%
2024/03/01	1	97.50	0	0.00	96.90	1	3,278	0.03%
2024/02/29	8	96.90	1	96.40	96.70	7	3,317	0.21%
2024/02/27	4	96.88	1	99.37	96.20	3	3,302	0.09%
2024/02/26	1	99.30	4	99.53	99.20	-3	3,266	-0.09%
2024/02/23	9.3	100.50	5	98.80	98.80	4.3	3,289	0.13%
2024/02/22	1	101.00	0	0.00	100.50	1	3,360	0.03%
2024/02/21	5	102.10	2	101.75	101.50	3	3,360	0.09%
2024/02/20	3.3	102.18	5	102.50	102.00	-1.7	3,383	-0.05%
2024/02/19	10.1	104.70	5.1	104.62	104.00	5	3,367	0.15%
2024/02/16	0	0.00	7	102.00	102.00	-7	3,341	-0.21%
2024/02/15	12	100.88	5	101.50	101.00	7	3,344	0.21%
2024/02/05	1	102.50	2	101.00	101.00	-1	3,353	-0.03%
2024/02/02	1.3	100.85	5.1	102.01	102.50	-3.8	3,370	-0.11%
2024/02/01	8.1	100.23	6.1	100.59	100.50	2	3,348	0.06%
2024/01/31	6	101.50	5	100.50	100.50	1	3,349	0.03%
2024/01/30	10.4	105.18	22.4	105.05	103.50	-12.1	3,341	-0.36%
2024/01/29	1	102.50	2.2	102.00	101.50	-1.1	3,102	-0.04%
2024/01/26	2	99.50	5	100.10	100.00	-3	3,122	-0.10%
2024/01/25	0	0.00	1	100.50	101.00	-1	3,144	-0.03%
2024/01/24	2	100.00	0	0.00	100.50	2	3,168	0.06%
2024/01/23	5	101.60	1	101.50	101.50	4	3,285	0.12%
2024/01/22	9	99.23	5	99.94	100.00	4	3,233	0.12%
2024/01/19	2	97.30	6	97.28	98.40	-4	3,225	-0.12%
2024/01/18	2	95.55	0	0.00	95.70	2	3,263	0.06%
2024/01/17	6	96.93	1	97.90	96.00	5	3,291	0.15%
2024/01/16	3	96.60	1	97.50	97.90	2	3,285	0.06%
2024/01/15	2	96.70	3	97.27	97.10	-1	3,278	-0.03%
2024/01/12	1	96.00	0	0.00	95.70	1	3,286	0.03%
2024/01/10	4.3	96.92	2	96.30	96.40	2.3	3,311	0.07%
2024/01/09	1	98.90	3	98.93	98.60	-2	3,279	-0.06%
2024/01/08	0	98.70	1	98.50	97.80	-1	3,279	-0.03%
2024/01/05	6.1	97.60	6	97.10	97.10	0	3,300	0.00%
2024/01/04	3.2	97.30	0.1	97.70	97.70	3.2	3,316	0.09%
2024/01/03	2	98.00	0	0.00	97.80	2	3,327	0.06%
2024/01/02	1	99.50	0	0.00	98.20	1	3,316	0.03%
2023/12/29	0	0.00	20	100.00	99.70	-20	3,300	-0.61%
2023/12/28	1	99.90	1	99.50	99.50	0	3,302	0.00%
2023/12/27	2	99.55	5	99.56	99.60	-3	3,320	-0.09%
2023/12/26	2	100.50	2	100.25	100.50	0	3,327	0.00%
2023/12/25	1	100.00	7	100.28	100.00	-6	3,355	-0.18%
2023/12/22	1	99.20	0	0.00	99.10	1	3,356	0.03%
2023/12/21	6	99.78	4	99.35	99.60	2	3,369	0.06%
2023/12/20	4	98.40	3	98.67	98.70	1	3,275	0.03%
2023/12/19	1	96.70	5	97.02	98.30	-4	3,213	-0.13%
2023/12/18	16	98.27	6	98.10	97.70	10	3,130	0.32%
2023/12/15	2	101.50	0	102.00	101.50	2	3,048	0.07%
2023/12/14	5	101.30	3	102.33	102.00	2	2,953	0.07%
2023/12/13	2	102.50	0.5	102.00	102.00	1.5	2,959	0.05%
2023/12/12	1	103.01	1	104.49	103.50	0	3,017	0.00%
2023/12/11	1	103.50	2	103.75	103.00	-1	3,041	-0.03%
2023/12/08	2	103.00	1.1	102.53	102.50	0.9	3,048	0.03%
2023/12/07	3	102.17	0.1	102.50	101.50	2.9	3,059	0.10%
2023/12/06	10	102.55	10	102.20	101.50	0	3,040	0.00%
2023/12/05	3.5	102.76	4	103.13	104.50	-0.5	2,998	-0.02%
2023/12/04	3.1	100.64	7	100.97	102.50	-3.9	2,940	-0.13%
2023/12/01	0.2	99.66	2	99.00	100.50	-1.8	2,932	-0.06%
2023/11/30	11.1	98.32	13	98.50	98.90	-1.9	2,907	-0.07%
2023/11/29	4.1	98.95	5	99.06	99.30	-0.9	2,894	-0.03%
2023/11/28	2	97.40	4	97.45	98.00	-2	2,858	-0.07%
2023/11/27	4.1	97.49	2	99.10	96.40	2.1	2,838	0.07%
2023/11/24	0	97.30	1	97.30	97.70	-1	2,792	-0.04%
2023/11/23	0	0.00	2	97.15	96.90	-2	2,815	-0.07%
2023/11/22	6	96.94	11	97.39	96.80	-5	2,807	-0.18%
2023/11/21	16	99.03	3	99.77	98.40	13	2,789	0.47%
2023/11/20	2	96.70	2	96.95	97.20	0	2,716	0.00%
2023/11/17	2.5	97.29	1	97.20	96.50	1.5	2,715	0.06%
2023/11/16	1	96.50	19	96.44	96.80	-18	2,681	-0.67%
2023/11/15	16	96.44	24.5	96.09	96.20	-8.5	2,676	-0.32%
2023/11/14	14	95.15	8.1	95.08	94.90	5.9	2,653	0.22%
2023/11/13	16	95.81	1	95.60	95.60	15	2,651	0.57%
2023/11/10	13.1	93.26	0.1	93.17	92.90	13	2,632	0.49%
2023/11/09	7.1	94.65	8	94.61	94.60	-0.9	2,604	-0.03%
2023/11/08	10	95.56	6	95.50	95.40	4	2,662	0.15%
2023/11/07	10.1	96.54	7	95.50	95.50	3.1	2,646	0.12%
2023/11/06	13.2	98.23	19	97.58	97.80	-5.8	2,627	-0.22%
2023/11/03	3.2	97.56	5	98.14	98.70	-1.8	2,610	-0.07%
2023/11/02	4	96.50	11	96.67	96.50	-7	2,579	-0.27%
2023/11/01	11	95.58	2	95.70	96.00	9	2,564	0.35%
2023/10/31	42.5	95.26	24	95.08	94.80	18.5	2,548	0.72%
2023/10/30	0	95.00	0	0.00	94.20	0	2,556	0.00%
2023/10/27	2	95.60	0	0.00	95.10	2	2,675	0.07%
2023/10/26	0.3	95.13	3.1	95.49	96.20	-2.8	2,731	-0.10%
2023/10/25	17	99.00	5	98.60	97.70	12	2,717	0.44%
2023/10/24	1	100.00	0	0.00	99.90	1	2,780	0.04%
2023/10/20	9	100.50	1	100.50	101.00	8	2,879	0.28%
2023/10/19	5	102.00	10	101.75	101.50	-5	2,931	-0.17%
2023/10/18	0	0.00	2	101.50	101.50	-2	3,003	-0.07%
2023/10/17	1	102.50	8	102.38	102.00	-7	3,050	-0.23%
2023/10/16	8.2	100.84	6	101.83	101.50	2.2	3,354	0.07%
2023/10/13	1	102.50	2	102.75	103.00	-1	3,733	-0.03%
2023/10/12	3	104.50	1	104.50	105.50	2	3,766	0.05%
2023/10/11	1.1	105.55	0	0.00	105.00	1.1	3,821	0.03%
2023/10/06	1	107.50	0	0.00	107.50	1	3,975	0.03%
2023/10/05	3.1	108.16	1.2	108.50	108.50	1.9	4,096	0.05%
2023/10/04	1	107.00	0	0.00	107.00	1	4,141	0.02%
2023/10/03	0	0.00	2	107.75	106.50	-2	4,150	-0.05%
2023/10/02	1	108.50	1	110.00	108.00	0	4,173	0.00%
2023/09/28	3	108.17	7.1	107.85	108.50	-4.1	4,182	-0.10%
2023/09/27	6	105.42	6	105.08	105.00	0	4,198	0.00%
2023/09/26	1	106.00	0	0.00	105.50	1	4,207	0.02%
2023/09/25	1	109.50	1	110.00	109.50	0	4,208	0.00%
2023/09/22	2	109.25	3.1	109.31	109.50	-1.1	4,227	-0.02%
2023/09/21	3	109.67	6	109.75	110.50	-3	4,203	-0.07%
2023/09/20	4.4	110.91	2	110.25	110.50	2.4	4,210	0.06%
2023/09/19	0	0.00	1	113.50	113.00	-1	4,184	-0.02%
2023/09/18	1	113.50	4	113.75	113.50	-3	4,212	-0.07%
2023/09/15	2.1	112.31	2.2	112.96	113.50	-0.1	4,225	0.00%
2023/09/14	0.3	112.00	10	112.15	111.50	-9.8	4,173	-0.23%
2023/09/13	1	110.00	2.1	110.05	110.00	-1.1	4,150	-0.03%
2023/09/12	0	109.50	1	108.50	109.50	-1	4,155	-0.02%
2023/09/11	1	108.50	1	108.50	108.50	0	4,186	0.00%
2023/09/08	2	109.00	3	108.50	108.50	-1	4,233	-0.02%
2023/09/07	1	108.00	2	108.75	108.50	-1	4,262	-0.02%
2023/09/06	5	109.80	6	110.00	110.00	-1	4,251	-0.02%
2023/09/05	1	108.00	7	109.00	109.00	-6	4,240	-0.14%
2023/09/04	1	107.50	6	107.83	108.50	-5	4,288	-0.12%
2023/09/01	4	107.25	3	107.00	107.00	1	4,337	0.02%
2023/08/31	1	105.50	1.1	106.50	106.00	-0.1	4,360	0.00%
2023/08/30	4	105.75	1	107.00	105.50	3	4,449	0.07%
2023/08/29	4	105.75	5	105.60	106.00	-1	4,587	-0.02%
2023/08/28	3	102.33	2	102.75	102.50	1	4,584	0.02%
2023/08/25	4	102.00	4	102.63	101.50	0	4,632	0.00%
2023/08/24	4	105.00	1	104.50	105.00	3	4,670	0.06%
2023/08/23	2	102.00	9	101.89	103.00	-7	4,823	-0.15%
2023/08/22	2	102.50	3	103.00	102.50	-1	4,965	-0.02%
2023/08/21	1	102.00	1	102.50	102.00	0	5,160	0.00%
2023/08/18	1	102.50	4	103.38	103.00	-3	5,180	-0.06%
2023/08/17	1	102.50	5	102.01	103.00	-4	5,219	-0.08%
2023/08/16	1	102.50	0	0.00	102.50	1	5,227	0.02%
2023/08/15	2	101.50	2	101.50	101.50	0	5,251	0.00%
2023/08/14	6	102.42	7	101.07	101.00	-1	5,294	-0.02%
2023/08/11	0	0.00	1	105.00	105.50	-1	5,265	-0.02%
2023/08/10	1	105.00	4	104.63	104.50	-3	5,294	-0.06%
2023/08/09	4	107.25	0	0.00	107.00	4	5,297	0.08%
2023/08/08	3	106.00	5	106.30	106.00	-2	5,285	-0.04%
2023/08/07	3	107.00	3	107.83	107.50	0	5,304	0.00%
2023/08/04	5	108.30	0	0.00	108.50	5	5,292	0.09%
2023/08/02	8.1	109.18	7.1	109.73	108.50	1	5,317	0.02%
2023/08/01	3.2	108.34	8	108.88	107.00	-4.8	5,279	-0.09%
2023/07/31	11.2	106.12	5	104.60	103.50	6.2	5,192	0.12%
2023/07/28	21	106.69	7	106.57	106.50	14	5,139	0.27%
2023/07/27	22	106.86	10	106.80	106.50	12	5,160	0.23%
2023/07/26	5	110.20	2	110.50	109.00	3	5,209	0.06%
2023/07/25	2.1	111.48	4	111.00	110.00	-1.9	5,305	-0.04%
2023/07/24	5.1	112.39	3	111.50	110.50	2.1	5,305	0.04%
2023/07/21	7	110.00	14.1	110.07	110.00	-7.1	5,361	-0.13%
2023/07/20	8	113.69	18	112.72	112.50	-10	5,399	-0.19%
2023/07/19	39.6	117.10	10.1	114.63	113.50	29.5	5,363	0.55%
2023/07/18	26.2	118.89	27	119.19	120.50	-0.8	5,106	-0.02%
2023/07/17	11	113.05	6.1	113.25	113.50	5	4,771	0.10%
2023/07/14	8	111.94	6	112.42	111.50	2	4,833	0.04%
2023/07/13	14.1	111.11	11	110.09	110.00	3.1	4,768	0.06%
2023/07/12	11	113.41	2	113.50	113.50	9	4,617	0.20%
2023/07/11	3	116.00	1	116.00	115.50	2	4,515	0.04%
2023/07/10	3	115.67	6	115.50	115.50	-3	4,496	-0.07%
2023/07/07	4	114.63	4	114.87	115.50	0	4,487	0.00%
2023/07/06	4	116.88	3.5	117.00	117.00	0.5	4,488	0.01%
2023/07/05	4	118.00	2	117.50	117.00	2	4,484	0.04%
2023/07/04	9	116.39	3	117.33	117.00	6	4,497	0.13%
2023/07/03	0	0.00	1	117.00	117.00	-1	4,518	-0.02%
2023/06/30	2	114.76	5	116.30	116.50	-3	4,545	-0.07%
2023/06/29	0	114.50	0.2	113.50	115.00	-0.2	4,603	0.00%
2023/06/28	0	0.00	1	115.00	112.00	-1	4,609	-0.02%
2023/06/27	13	114.46	7	113.57	113.50	6	4,635	0.13%
2023/06/26	0	0.00	4	116.00	116.50	-4	4,656	-0.09%
2023/06/21	6	115.25	3	116.00	115.50	3	4,835	0.06%
2023/06/20	0	0.00	10	116.15	116.50	-10	4,878	-0.20%
2023/06/19	0	115.00	0	0.00	114.50	0	5,026	0.00%
2023/06/16	9.5	116.13	6	115.00	115.00	3.5	5,101	0.07%
2023/06/15	4	116.88	10.2	117.16	116.50	-6.2	5,109	-0.12%
2023/06/14	2	116.50	18	116.47	117.00	-16	5,097	-0.31%
2023/06/13	11	114.45	5	114.90	115.00	6	5,123	0.12%
2023/06/12	6	112.00	20	113.33	113.50	-14	5,181	-0.27%
2023/06/09	1	111.50	1.2	111.50	112.00	-0.2	5,216	0.00%
2023/06/08	15.2	113.87	12.8	111.59	111.50	2.5	5,251	0.05%
2023/06/07	4	115.87	9.5	115.68	116.00	-5.5	5,260	-0.10%
2023/06/06	2.3	118.22	1	118.50	117.50	1.3	5,269	0.02%
2023/06/05	4	117.51	6	119.50	119.00	-2	5,305	-0.04%
2023/06/02	16.3	118.50	7.1	118.78	118.00	9.2	5,298	0.17%
2023/06/01	2.2	116.05	1	115.50	116.50	1.2	5,261	0.02%
2023/05/31	3	116.17	4	116.25	116.50	-1	5,425	-0.02%
2023/05/30	3.2	116.50	2	116.25	115.50	1.2	5,456	0.02%
2023/05/29	14	117.29	6.1	117.98	116.00	7.9	5,453	0.14%
2023/05/26	22	116.16	10	114.80	115.50	12	5,331	0.23%
2023/05/25	6	113.58	10	114.15	112.00	-4	5,240	-0.08%
2023/05/24	1	111.00	2	111.25	111.00	-1	5,096	-0.02%
2023/05/23	4	112.62	27.2	112.65	112.50	-23.2	5,155	-0.45%
2023/05/19	2	110.75	5	112.20	110.50	-3	5,241	-0.06%
2023/05/18	1.2	110.58	51	111.71	112.00	-49.8	5,344	-0.93%
2023/05/17	3.2	108.84	4	109.00	109.50	-0.8	5,421	-0.02%
2023/05/16	6	107.50	6	108.83	108.00	0	5,506	0.00%
2023/05/15	0	0.00	2	107.75	106.50	-2	5,544	-0.04%
2023/05/12	0	0.00	0	109.50	109.00	0	5,573	0.00%
2023/05/10	2	111.25	0	0.00	110.00	2	5,636	0.04%
2023/05/09	3	111.17	2	111.50	111.00	1	5,678	0.02%
2023/05/08	1	113.00	4.1	111.73	111.00	-3.1	5,818	-0.05%
2023/05/05	8.1	107.45	9	109.11	109.50	-0.9	5,843	-0.02%
2023/05/04	8	106.06	10	107.25	108.00	-2	5,960	-0.03%
2023/05/03	7	105.71	10	106.55	107.00	-3	6,126	-0.05%
2023/05/02	13	107.65	21	108.90	106.50	-8	6,160	-0.13%
2023/04/28	2.1	111.00	5	110.80	110.50	-2.9	6,142	-0.05%
2023/04/27	3	107.67	3	107.50	107.50	0	6,023	0.00%
2023/04/26	2	108.15	7	107.93	109.50	-5	6,040	-0.08%
2023/04/25	17	106.23	4	104.50	104.50	13	6,022	0.22%
2023/04/24	5	106.70	10	107.70	108.50	-5	5,935	-0.08%
2023/04/21	1	108.50	15	108.07	107.50	-14	5,962	-0.23%
2023/04/20	4.1	108.52	4	108.50	107.50	0.1	5,966	0.00%
2023/04/19	12.1	110.42	77	110.42	108.50	-64.9	6,045	-1.07%
2023/04/18	1	113.00	0	0.00	112.50	1	6,016	0.02%
2023/04/17	36	113.92	6	113.50	113.50	30	6,085	0.49%
2023/04/14	6.2	113.52	8	113.94	113.50	-1.8	6,137	-0.03%
2023/04/13	3	114.00	2	114.00	113.50	1	6,169	0.02%
2023/04/12	0	0.00	2	115.01	115.00	-2	6,195	-0.03%
2023/04/11	7	114.79	9.2	115.62	115.50	-2.2	6,252	-0.04%
2023/04/10	8	113.94	6	114.00	114.00	2	6,268	0.03%
2023/04/07	2	114.00	0	0.00	114.00	2	6,313	0.03%
2023/04/06	28.1	115.99	1	114.58	116.00	27.1	6,292	0.43%
2023/03/31	17	117.32	7	116.50	116.00	10	6,397	0.16%
2023/03/30	1.1	117.00	4	116.63	116.00	-2.9	6,554	-0.04%
2023/03/29	2	113.75	1	114.00	114.00	1	6,798	0.01%
2023/03/28	2	114.00	35	113.97	113.00	-33	7,272	-0.45%
2023/03/27	6	115.67	30	115.50	115.50	-24	7,392	-0.32%
2023/03/24	32.5	118.49	20.2	118.87	117.00	12.2	7,644	0.16%
2023/03/23	25.1	117.92	28.3	117.71	119.00	-3.2	7,473	-0.04%
2023/03/22	19.3	119.04	11.2	118.04	117.50	8.1	7,466	0.11%
2023/03/21	4	117.25	56	117.46	117.00	-52	7,428	-0.70%
2023/03/20	2	116.00	10.2	116.49	116.00	-8.2	7,431	-0.11%
2023/03/17	12.4	115.43	1	115.50	116.00	11.4	7,633	0.15%
2023/03/16	87	114.95	1	114.06	113.50	86	7,892	1.09%
2023/03/15	11.3	115.35	13	115.27	115.00	-1.8	8,401	-0.02%
2023/03/14	2	112.00	3	112.00	113.50	-1	8,566	-0.01%
2023/03/13	5.2	111.16	1	111.51	114.00	4.2	8,944	0.05%
2023/03/10	12.1	114.42	1	113.00	113.00	11.1	9,091	0.12%
2023/03/09	41.8	116.44	37.1	117.30	115.50	4.7	9,511	0.05%
2023/03/08	1	114.50	12.2	115.97	116.50	-11.2	9,555	-0.12%
2023/03/07	45.1	116.60	4	116.12	115.50	41.1	9,625	0.43%
2023/03/06	19.2	117.74	10	118.10	118.00	9.2	9,665	0.10%
2023/03/03	8.3	116.01	32.2	116.34	116.50	-23.9	9,774	-0.24%
2023/03/02	21.4	111.60	36	112.54	113.00	-14.6	9,703	-0.15%
2023/03/01	21	111.48	45	109.78	111.50	-24	9,719	-0.25%
2023/02/24	62.1	108.72	21	109.40	108.50	41.1	9,782	0.42%
2023/02/23	3.1	110.02	78	110.01	110.50	-74.9	9,857	-0.76%
2023/02/22	59	108.81	4.6	109.22	108.50	54.4	10,099	0.54%
2023/02/21	3.1	109.69	49	111.20	111.00	-45.9	10,281	-0.45%
2023/02/20	17.1	109.47	2	109.75	109.00	15	10,426	0.14%
2023/02/17	30	109.53	3	109.83	110.00	27	10,640	0.25%
2023/02/16	88.2	111.71	98.3	111.45	111.50	-10.1	10,961	-0.09%
2023/02/15	54	109.73	32	111.25	111.50	22	11,501	0.19%
2023/02/14	50	108.82	18	108.58	109.00	32	11,654	0.27%
2023/02/13	11.1	105.55	4.1	105.52	105.00	7	12,340	0.06%
2023/02/10	20.1	107.92	6	107.00	107.00	14.1	12,731	0.11%
2023/02/09	32	109.33	16	109.56	109.00	16	12,945	0.12%
2023/02/08	6	109.83	13.1	110.01	110.00	-7.1	13,163	-0.05%
2023/02/07	13.1	109.58	6	108.83	109.50	7.1	13,350	0.05%
2023/02/06	24.4	108.55	5	108.60	108.50	19.4	13,602	0.14%
2023/02/03	10.3	115.94	2.4	116.42	115.00	7.9	13,644	0.06%
2023/02/02	5.3	118.28	3.3	118.34	119.00	2	13,761	0.01%
2023/02/01	4.1	116.00	18.1	116.19	117.00	-14	13,847	-0.10%
2023/01/31	7.5	111.51	3.3	111.86	112.50	4.2	13,907	0.03%
2023/01/30	9.1	111.11	13.2	111.34	111.50	-4.1	14,327	-0.03%
2023/01/17	2	107.75	1	107.50	108.00	1	14,615	0.01%
2023/01/16	2.2	107.59	9.2	108.05	108.50	-7	15,173	-0.05%
2023/01/13	10.2	107.40	9.1	106.34	105.50	1.1	15,301	0.01%
2023/01/12	23.2	107.10	2	106.25	106.00	21.2	15,474	0.14%
2023/01/11	4	107.13	2.2	107.20	107.00	1.8	15,764	0.01%
2023/01/10	6	106.17	8	106.38	106.50	-2	16,253	-0.01%
2023/01/09	7.3	107.00	3	107.33	107.50	4.3	16,589	0.03%
2023/01/06	6.2	103.25	6.2	104.97	106.50	-0.1	16,673	0.00%
2023/01/05	1	102.00	1	102.50	102.50	0	16,733	0.00%
2023/01/04	12	105.08	14	103.18	103.00	-2	16,804	-0.01%
2023/01/03	4	105.50	3	106.17	106.00	1	16,887	0.01%
2022/12/30	1	107.98	1	104.50	104.50	0	17,066	0.00%
2022/12/29	1	104.50	2.1	105.70	106.00	-1.1	17,146	-0.01%
2022/12/28	1	106.99	2	106.50	104.50	-1	17,392	-0.01%
2022/12/27	5	107.70	6	107.42	107.50	-1	17,562	-0.01%
2022/12/26	2	106.50	6	106.33	106.00	-4	17,621	-0.02%
2022/12/23	6	106.83	9.3	106.72	107.00	-3.3	17,780	-0.02%
2022/12/22	36.1	106.94	35	106.07	107.00	1.1	17,871	0.01%
2022/12/21	43.1	106.78	45	104.99	106.50	-1.9	17,832	-0.01%
2022/12/20	21.1	107.67	15.1	107.91	109.50	6	17,695	0.03%
2022/12/19	7	112.36	5	111.70	112.00	2	17,412	0.01%
2022/12/16	11.3	113.14	4	112.38	112.00	7.3	17,414	0.04%
2022/12/15	1	117.00	3.1	117.50	118.00	-2.1	17,256	-0.01%
2022/12/14	6.1	116.51	3	117.17	116.50	3.1	17,352	0.02%
2022/12/13	16.2	116.28	11	114.86	115.00	5.2	17,372	0.03%
2022/12/12	4.1	116.88	5	117.30	117.00	-1	17,320	-0.01%
2022/12/09	42.8	118.78	31	116.95	117.50	11.8	17,309	0.07%
2022/12/08	25	119.40	38	119.72	120.00	-13	17,160	-0.08%
2022/12/07	61.7	124.15	32.3	123.14	121.50	29.4	17,051	0.17%
2022/12/06	30.2	136.23	16	136.09	134.50	14.2	16,598	0.09%
2022/12/05	48	138.86	38	138.26	138.50	10.1	16,437	0.06%
2022/12/02	3	130.50	35	131.64	133.00	-32	16,119	-0.20%
2022/12/01	27.1	130.68	36.1	129.69	130.50	-9	16,148	-0.06%
2022/11/30	13.3	120.73	17	121.68	122.50	-3.8	15,750	-0.02%
2022/11/29	9	120.56	9	120.56	121.00	0	15,778	0.00%
2022/11/28	15	120.13	13	120.81	122.00	2	15,889	0.01%
2022/11/25	26.1	121.85	56	120.63	120.50	-29.9	16,141	-0.19%
2022/11/24	14.1	118.51	19	119.08	120.00	-4.9	15,990	-0.03%
2022/11/23	10	117.75	8	117.88	117.50	2	15,932	0.01%
2022/11/22	7	117.29	7	117.50	118.00	0	15,953	0.00%
2022/11/21	5	118.00	8.2	117.68	117.00	-3.2	15,944	-0.02%
2022/11/18	15.1	119.16	6	118.58	116.00	9.1	15,912	0.06%
2022/11/17	24	119.94	18	118.64	120.00	6	15,766	0.04%
2022/11/16	14	121.82	18	121.42	121.50	-4	15,764	-0.03%
2022/11/15	28.1	120.03	50.5	118.90	121.50	-22.3	15,744	-0.14%
2022/11/14	33	120.36	21	120.67	119.00	12	15,626	0.08%
2022/11/11	88	121.88	28.1	121.37	119.50	59.9	15,359	0.39%
2022/11/10	8	111.94	16.5	111.91	113.00	-8.5	14,764	-0.06%
2022/11/09	51.6	111.06	77.1	111.88	113.50	-25.5	14,573	-0.17%
2022/11/08	47.1	107.51	58	107.14	106.50	-10.9	14,070	-0.08%
2022/11/07	33.2	103.05	13	103.81	104.00	20.2	13,845	0.15%
2022/11/04	22	104.41	12	104.63	105.00	10	13,717	0.07%
2022/11/03	41.2	106.25	24	106.23	106.50	17.2	13,615	0.13%
2022/11/02	24.3	107.28	32	106.97	107.50	-7.7	13,553	-0.06%
2022/11/01	33.1	105.61	35	104.77	105.00	-1.9	13,357	-0.01%
2022/10/31	13	105.00	13	104.31	104.50	0	13,314	0.00%
2022/10/28	23.1	103.79	45	104.61	103.50	-21.9	13,372	-0.16%
2022/10/27	25	102.82	29.1	103.48	104.00	-4.1	13,498	-0.03%
2022/10/26	71.2	102.39	43	101.56	101.50	28.2	13,425	0.21%
2022/10/25	30	104.27	38	104.38	104.50	-8	13,090	-0.06%
2022/10/24	61.1	105.62	56	106.67	102.50	5.1	12,999	0.04%
2022/10/21	15	100.67	22	101.91	100.00	-7	12,968	-0.05%
2022/10/20	29	99.19	34	99.68	100.50	-5	13,114	-0.04%
2022/10/19	23	103.41	38	103.28	102.00	-15	13,204	-0.11%
2022/10/18	46	103.48	39	102.59	102.50	7	13,000	0.05%
2022/10/17	39	97.44	30.1	97.96	103.50	9	12,646	0.07%
2022/10/14	4	97.33	21	98.80	99.50	-17	12,567	-0.14%
2022/10/13	5	94.54	10.6	91.52	90.50	-5.6	12,680	-0.04%
2022/10/12	1	95.10	4	95.38	95.30	-3	12,686	-0.02%
2022/10/11	40.2	96.13	33.1	92.92	92.50	7.1	12,786	0.06%
2022/10/07	25.1	100.36	29	101.26	100.50	-3.9	12,896	-0.03%
2022/10/06	12.1	99.78	1.2	100.82	100.50	10.9	12,854	0.08%
2022/10/05	20.7	101.40	3	99.47	99.00	17.7	12,920	0.14%
2022/10/04	5	98.36	11	98.77	99.90	-6	12,821	-0.05%
2022/10/03	11	94.16	12	94.52	94.40	-1	12,678	-0.01%
2022/09/30	3	90.07	13	89.56	93.00	-10	12,805	-0.08%
2022/09/29	6	91.67	9.1	92.24	90.30	-3.1	12,880	-0.02%
2022/09/28	12.1	94.17	16	93.62	92.00	-4	12,806	-0.03%
2022/09/27	5.1	94.45	10.1	95.83	96.70	-5	12,851	-0.04%
2022/09/26	11.1	94.90	11.1	95.57	92.60	-0.1	12,840	0.00%
2022/09/23	12	99.52	7.1	98.35	98.00	5	12,910	0.04%
2022/09/22	18.1	100.20	16	101.25	100.00	2.1	12,866	0.02%
2022/09/21	6.1	104.50	23	104.07	103.00	-17	12,833	-0.13%
2022/09/20	4	104.00	11	105.14	105.00	-7	12,853	-0.05%
2022/09/19	25	105.96	23	107.48	105.50	2	12,941	0.02%
2022/09/16	1.1	106.05	6	105.58	105.50	-4.9	13,033	-0.04%
2022/09/15	3	109.67	3	110.00	108.00	0	13,263	0.00%
2022/09/14	21.2	108.22	65	108.61	109.50	-43.9	13,373	-0.33%
2022/09/13	48	113.04	11	112.27	111.50	37	13,424	0.28%
2022/09/12	9	114.83	8	114.69	114.00	1	13,462	0.01%
2022/09/08	11	110.86	29	111.91	111.50	-18	13,670	-0.13%
2022/09/07	63.2	108.29	42	109.08	108.50	21.2	13,949	0.15%
2022/09/06	27	112.22	12	114.00	112.00	15	14,099	0.11%
2022/09/05	29	112.47	30	113.65	111.50	-1	14,128	-0.01%
2022/09/02	30	111.90	47	112.07	111.50	-17	14,070	-0.12%
2022/09/01	38.2	113.41	4	114.63	111.50	34.2	13,951	0.25%
2022/08/31	6	122.42	0	0.00	123.00	6	13,744	0.04%
2022/08/30	52.1	122.44	55	122.09	122.50	-2.9	13,797	-0.02%
2022/08/29	8.1	120.44	25	120.54	121.50	-17	13,856	-0.12%
2022/08/26	16.2	128.41	4	127.50	127.00	12.1	13,872	0.09%
2022/08/25	22.5	126.52	109	128.08	129.00	-86.5	13,911	-0.62%	大賣/
2022/08/24	34.1	126.85	37	126.53	125.50	-2.9	14,102	-0.02%
2022/08/23	62.1	131.73	93	128.89	128.50	-30.9	14,148	-0.22%
2022/08/22	68	138.26	60.1	137.89	136.50	7.9	14,263	0.06%
2022/08/19	35	134.57	44	136.30	137.00	-9	14,409	-0.06%
2022/08/18	45.1	131.11	18.1	132.95	134.00	27	14,598	0.18%
2022/08/17	55.1	134.17	9	133.67	133.00	46.1	14,786	0.31%
2022/08/16	27	135.89	20	134.85	134.00	7	14,910	0.05%
2022/08/15	76.1	134.35	71	135.74	135.50	5.1	14,923	0.03%
2022/08/12	33	130.94	12	131.37	131.00	21	14,717	0.14%
2022/08/11	17.1	128.70	16	128.19	128.00	1.1	14,565	0.01%
2022/08/10	5	127.40	10	126.55	125.50	-5	14,606	-0.03%
2022/08/09	13.1	129.11	11	128.91	129.50	2.1	14,629	0.01%
2022/08/08	7	125.86	9	126.01	129.00	-2	14,652	-0.01%
2022/08/05	9	125.67	5.1	125.91	126.50	3.9	14,664	0.03%
2022/08/04	22.1	122.03	12	120.79	121.00	10.1	14,570	0.07%
2022/08/03	20.3	126.19	12	124.79	124.00	8.3	14,372	0.06%
2022/08/02	13	129.27	9	130.83	130.00	4	14,162	0.03%
2022/08/01	10	134.80	4	134.63	134.00	6	14,122	0.04%
2022/07/29	4.2	134.12	204.1	133.55	136.00	-199.9	14,179	-1.41%	大賣/鉅額交易
2022/07/28	230.6	131.66	59	143.37	130.50	171.6	14,090	1.22%	大買/鉅額交易
2022/07/27	54	147.00	24.1	148.04	149.00	29.9	13,770	0.22%
2022/07/26	22.3	145.26	7	142.93	141.50	15.3	13,583	0.11%
2022/07/25	10	144.05	11	143.59	146.00	-1	13,607	-0.01%
2022/07/22	15	144.90	8	144.88	145.00	7	13,846	0.05%
2022/07/21	7.1	142.09	19	143.47	145.00	-11.9	14,210	-0.08%
2022/07/20	20.1	138.46	30.3	139.35	138.50	-10.2	14,200	-0.07%
2022/07/19	14.2	135.43	18	135.03	134.50	-3.8	14,036	-0.03%
2022/07/18	6	135.08	11	135.91	137.00	-5	14,026	-0.04%
2022/07/15	9	133.33	9	133.28	133.50	0	13,869	0.00%
2022/07/14	7	132.34	4	129.90	133.50	3	13,727	0.02%
2022/07/13	8.2	130.51	12	130.25	128.50	-3.8	13,674	-0.03%
2022/07/12	7.2	127.47	3	130.50	126.00	4.2	13,583	0.03%
2022/07/11	7	133.64	12	134.33	134.00	-5	13,473	-0.04%
2022/07/08	18	134.97	17	134.53	135.00	1	13,560	0.01%
2022/07/07	11	132.00	6.2	132.41	134.00	4.8	13,480	0.04%
2022/07/06	3	128.83	3	131.52	127.50	0	13,380	0.00%
2022/07/05	5	131.48	6.1	132.38	133.00	-1.1	13,413	-0.01%
2022/07/04	4	130.74	11.2	133.30	130.50	-7.1	13,325	-0.05%
2022/07/01	12.3	132.69	7	131.93	130.00	5.3	13,481	0.04%
2022/06/30	2	143.00	2	142.00	142.50	0	13,388	0.00%
2022/06/29	14	141.46	14	141.89	143.00	0	13,495	0.00%
2022/06/28	36.1	143.78	14	146.82	144.00	22.1	13,495	0.16%
2022/06/27	3	150.00	13	151.73	151.00	-10	13,503	-0.07%
2022/06/24	10	141.30	11	143.23	142.50	-1	13,538	-0.01%
2022/06/23	7	139.57	2	142.25	138.50	5	13,436	0.04%
2022/06/22	60	147.95	24	147.09	145.00	36	13,301	0.27%
2022/06/21	26	150.48	32.1	150.83	153.00	-6.1	13,194	-0.05%
2022/06/20	11	146.04	7.1	145.50	143.00	4	13,158	0.03%
2022/06/17	22	145.14	10	144.90	148.00	12	13,111	0.09%
2022/06/16	40.2	147.09	47.1	147.34	143.00	-6.9	13,017	-0.05%
2022/06/15	27.9	155.50	20	152.03	148.00	7.9	12,813	0.06%
2022/06/14	5	159.40	7	161.14	163.00	-2	12,769	-0.02%
2022/06/13	10	161.25	10	162.10	161.00	0	12,835	0.00%
2022/06/10	11	165.68	12	166.25	168.00	-1	12,980	-0.01%
2022/06/09	12.1	169.33	8	169.94	167.50	4.1	12,990	0.03%
2022/06/08	9.3	169.48	15	169.40	168.50	-5.7	12,915	-0.04%
2022/06/07	13.1	167.63	1	168.50	166.50	12.1	12,937	0.09%
2022/06/06	4	169.38	16	169.44	170.00	-12	13,001	-0.09%
2022/06/02	5	164.70	6	165.67	167.50	-1	13,095	-0.01%
2022/06/01	28.3	167.36	4	166.13	166.00	24.3	13,153	0.18%
2022/05/31	8	172.69	6	172.17	175.00	2	13,006	0.02%
2022/05/30	33.1	173.04	67.5	171.95	172.50	-34.4	12,960	-0.27%
2022/05/27	15.3	161.73	16.1	163.03	160.50	-0.8	12,843	-0.01%
2022/05/26	21.6	156.23	12	157.13	156.50	9.6	13,010	0.07%
2022/05/25	19	160.89	17.4	161.96	164.50	1.6	13,056	0.01%
2022/05/24	17.4	163.47	4	166.25	160.50	13.4	12,946	0.10%
2022/05/23	8	172.00	9	173.06	171.50	-1	12,797	-0.01%
2022/05/20	7	171.86	7.3	170.11	169.00	-0.3	12,785	0.00%
2022/05/19	2	172.50	5	169.50	173.50	-3	12,806	-0.02%
2022/05/18	16	177.00	9	175.89	175.00	7	12,902	0.05%
2022/05/17	13	171.65	9	172.73	174.00	4	12,822	0.03%
2022/05/16	9	172.56	4	175.13	169.50	5	12,833	0.04%
2022/05/13	9	170.78	16.1	171.53	172.50	-7.1	12,711	-0.06%
2022/05/12	5.2	166.52	3	166.50	164.00	2.2	12,656	0.02%
2022/05/11	12	169.21	8	169.69	168.00	4	12,661	0.03%
2022/05/10	8	168.50	21	167.08	172.00	-13	12,687	-0.10%
2022/05/09	12.2	169.32	9	170.72	166.50	3.2	12,792	0.03%
2022/05/06	15.3	171.68	4	169.63	170.50	11.3	12,849	0.09%
2022/05/05	9	183.28	11	183.55	181.00	-2	12,688	-0.02%
2022/05/04	19.3	178.30	18.1	177.00	177.00	1.3	12,499	0.01%
2022/05/03	6.1	172.36	10	172.75	175.00	-3.9	12,356	-0.03%
2022/04/29	16.5	170.93	36.1	169.59	171.50	-19.6	12,334	-0.16%
2022/04/28	23.2	160.61	12	161.46	160.50	11.2	12,098	0.09%
2022/04/27	42.4	165.49	41	164.27	167.50	1.4	11,828	0.01%
2022/04/26	27.3	174.28	17	172.53	168.50	10.3	11,380	0.09%
2022/04/25	33.3	175.56	132	176.49	178.00	-98.7	11,284	-0.88%	大賣/
2022/04/22	133.1	187.07	10	185.40	184.00	123.1	11,231	1.10%	大買/鉅額交易
2022/04/21	7.1	194.57	17	195.50	197.00	-9.9	11,195	-0.09%
2022/04/20	8.1	191.86	6	192.92	192.50	2.1	11,212	0.02%
2022/04/19	10.2	188.36	9	189.06	188.50	1.2	11,181	0.01%
2022/04/18	14	180.04	13	181.92	184.00	1	11,184	0.01%
2022/04/15	7	182.08	5	182.20	181.00	2	11,315	0.02%
2022/04/14	9.3	190.00	10.2	190.23	189.50	-0.9	11,392	-0.01%
2022/04/13	12.3	183.97	9	184.28	187.00	3.3	11,354	0.03%
2022/04/12	8	186.00	6	184.83	185.50	2	11,335	0.02%
2022/04/11	10.2	184.06	23	184.80	182.50	-12.8	11,225	-0.11%
2022/04/08	3.1	194.90	3	193.17	192.00	0.1	11,119	0.00%
2022/04/07	38.1	200.94	13	194.62	192.50	25.1	11,093	0.23%
2022/04/06	7.3	200.68	8	203.13	205.00	-0.7	10,782	-0.01%
2022/04/01	10.2	198.80	24.1	200.88	202.50	-13.9	10,648	-0.13%
2022/03/31	9	195.00	9	194.28	194.50	0	10,713	0.00%
2022/03/30	4	198.75	9	198.78	198.00	-5	10,682	-0.05%
2022/03/29	18.2	196.34	9	194.72	193.50	9.2	10,621	0.09%
2022/03/28	3.1	198.90	5	199.10	201.00	-1.9	10,430	-0.02%
2022/03/25	12	203.96	8.1	204.13	203.00	3.9	10,409	0.04%
2022/03/24	4	201.00	4.1	201.97	202.00	-0.1	10,308	0.00%
2022/03/23	29	200.41	30.3	200.76	199.50	-1.3	10,287	-0.01%
2022/03/22	16	192.44	7	194.07	193.50	9	10,185	0.09%
2022/03/21	13	192.62	12	193.08	192.00	1	10,192	0.01%
2022/03/18	23	183.74	19.1	185.29	188.00	3.9	10,105	0.04%
2022/03/17	5	183.30	14.2	182.92	186.50	-9.2	10,020	-0.09%
2022/03/16	4.1	173.34	2	173.75	172.50	2.1	9,818	0.02%
2022/03/15	17.5	176.31	3.1	178.19	172.00	14.4	9,746	0.15%
2022/03/14	7.1	187.64	4	187.00	188.00	3.1	9,658	0.03%
2022/03/11	2.4	191.46	1	191.50	193.00	1.4	9,703	0.01%
2022/03/10	4	195.50	13.3	195.55	197.00	-9.3	9,742	-0.10%
2022/03/09	20.2	187.50	14	186.78	186.00	6.2	9,942	0.06%
2022/03/08	10.2	193.43	8	191.31	185.50	2.2	10,028	0.02%
2022/03/07	21.1	201.38	9	205.89	197.00	12.1	9,976	0.12%
2022/03/04	4.1	217.89	3	218.83	217.50	1.1	10,116	0.01%
2022/03/03	6.1	219.49	2	217.00	217.00	4.1	10,209	0.04%
2022/03/02	12.1	221.01	12	220.38	222.50	0.1	10,300	0.00%
2022/03/01	25.1	229.75	22.2	231.25	224.50	3	10,268	0.03%
2022/02/25	34.2	222.91	37	223.03	227.00	-2.8	9,965	-0.03%
2022/02/24	9	213.50	17	212.00	212.00	-8	9,643	-0.08%
2022/02/23	4	213.50	4	214.38	213.50	0	9,527	0.00%
2022/02/22	3.2	209.65	3	210.33	210.00	0.2	9,546	0.00%
2022/02/21	2	215.25	2	218.00	216.50	0	9,569	0.00%
2022/02/18	20	217.08	11	219.45	218.00	9	9,639	0.09%
2022/02/17	2	220.25	4	217.12	214.50	-2	9,695	-0.02%
2022/02/16	5.1	219.28	6.1	221.80	217.50	-1	9,885	-0.01%
2022/02/15	8	218.31	1	221.00	215.50	7	9,957	0.07%
2022/02/14	2	216.75	0.1	217.50	215.50	1.9	10,091	0.02%
2022/02/11	7	220.36	5.4	222.10	221.50	1.7	10,208	0.02%
2022/02/10	21	222.83	5.1	219.82	221.00	15.9	10,273	0.15%
2022/02/09	4.2	217.09	19.4	220.08	224.50	-15.2	10,328	-0.15%
2022/02/08	11.1	209.64	2.1	211.17	210.00	9	10,357	0.09%
2022/02/07	2	204.25	3	202.67	202.50	-1	10,415	-0.01%
2022/01/26	2	201.00	2	202.00	201.50	0	10,728	0.00%
2022/01/25	6.1	202.39	3	202.00	198.00	3.1	11,165	0.03%
2022/01/24	13.1	202.03	25.1	202.26	206.00	-12	11,590	-0.10%
2022/01/21	7.2	203.89	8	205.56	200.50	-0.8	12,083	-0.01%
2022/01/20	14	210.96	22.1	210.02	213.00	-8.1	12,331	-0.07%
2022/01/19	12	213.17	9.1	212.28	213.00	3	13,147	0.02%
2022/01/18	10.1	215.07	11.2	216.41	217.50	-1.2	13,603	-0.01%
2022/01/17	8	202.45	8	206.69	208.50	0	13,734	0.00%
2022/01/14	12	197.63	18	197.11	201.00	-6	14,096	-0.04%
2022/01/13	1	199.50	3	201.17	200.50	-2	14,596	-0.01%
2022/01/12	11	200.82	7	202.00	201.00	4	15,503	0.03%
2022/01/11	14.1	203.29	15	203.13	200.00	-0.9	15,874	-0.01%
2022/01/10	5.2	204.72	3	205.33	206.50	2.2	16,040	0.01%
2022/01/07	9.2	215.82	6	216.75	212.50	3.2	16,284	0.02%
2022/01/06	8.3	226.40	9.1	225.12	228.00	-0.8	16,485	0.00%
2022/01/05	6.3	229.80	3	234.17	230.00	3.3	16,749	0.02%
2022/01/04	13	236.77	3	234.33	235.50	10	17,006	0.06%
2022/01/03	4	236.50	9	238.67	236.00	-5	17,532	-0.03%
2021/12/30	8	236.19	8.1	235.41	233.00	-0.1	17,819	0.00%
2021/12/29	7	237.71	4	237.49	236.50	3	17,930	0.02%
2021/12/28	11	237.50	10	238.50	239.50	1	18,294	0.01%
2021/12/27	26.2	244.52	21.2	243.41	237.00	4.9	18,566	0.03%
2021/12/24	13	238.54	20	239.10	238.50	-7	18,515	-0.04%
2021/12/23	2	235.25	6.2	236.92	237.50	-4.2	18,745	-0.02%
2021/12/22	3	231.33	7	232.21	232.00	-4	18,920	-0.02%
2021/12/21	5	228.70	9.1	228.91	229.00	-4.1	19,147	-0.02%
2021/12/20	7	227.71	4	232.88	226.50	3	19,327	0.02%
2021/12/17	11	231.72	15	231.10	231.00	-4	19,509	-0.02%
2021/12/16	14	229.30	26.2	231.18	233.50	-12.1	19,787	-0.06%
2021/12/15	11	218.82	12	224.29	227.00	-1	19,869	-0.01%
2021/12/14	7.1	223.56	4	222.75	220.00	3.1	19,971	0.02%
2021/12/13	5	225.90	8.2	228.95	230.50	-3.2	20,096	-0.02%
2021/12/10	15	226.17	8.1	226.69	225.50	6.9	20,165	0.03%
2021/12/09	17.2	233.40	9	231.22	229.50	8.2	20,198	0.04%
2021/12/08	2	233.50	9.1	236.05	237.00	-7.1	20,324	-0.03%
2021/12/07	26.1	234.46	11	230.32	228.00	15.1	20,560	0.07%
2021/12/06	11.3	235.95	3	236.50	237.00	8.3	20,856	0.04%
2021/12/03	10	234.25	29.4	239.67	241.00	-19.4	21,325	-0.09%
2021/12/02	24	227.85	40	228.30	230.00	-16	21,728	-0.07%
2021/12/01	35.5	231.67	12	229.13	228.00	23.5	22,102	0.11%
2021/11/30	33	237.26	33.1	240.15	240.50	0	22,466	0.00%
2021/11/29	25	228.10	24.1	230.92	234.00	0.9	22,504	0.00%
2021/11/26	27.1	235.40	19	238.68	231.00	8.1	22,542	0.04%
2021/11/25	11	237.65	16	238.91	239.00	-5	22,725	-0.02%
2021/11/24	19.1	237.39	21.2	240.08	234.50	-2.2	22,834	-0.01%
2021/11/23	6.1	232.50	3	234.00	232.00	3.1	23,249	0.01%
2021/11/22	9.3	236.12	10.2	233.81	238.00	-1	23,423	0.00%
2021/11/19	12	235.88	10	235.95	235.00	2	23,817	0.01%
2021/11/18	11.2	237.15	5	237.80	236.50	6.2	24,138	0.03%
2021/11/17	7	235.64	10.5	239.00	243.00	-3.4	24,245	-0.01%
2021/11/16	27.3	236.77	12.1	235.69	236.00	15.2	24,279	0.06%
2021/11/15	31	248.63	17	249.09	243.00	14	24,276	0.06%
2021/11/12	16.1	248.70	29.1	250.53	251.00	-13	24,240	-0.05%
2021/11/11	25	245.96	19	247.21	243.50	6	24,079	0.02%
2021/11/10	21.1	244.56	33.1	246.50	250.00	-12	23,974	-0.05%
2021/11/09	17.1	244.87	20.1	246.29	243.50	-3	23,930	-0.01%
2021/11/08	31	242.85	25.1	242.81	242.50	5.9	23,982	0.02%
2021/11/05	16.2	244.47	32.2	246.71	249.50	-15.9	23,957	-0.07%
2021/11/04	25.1	243.11	17	243.09	242.00	8.1	23,880	0.03%
2021/11/03	13	236.42	21	236.05	241.50	-8	23,773	-0.03%
2021/11/02	37.2	239.96	25	241.36	233.00	12.2	23,548	0.05%
2021/11/01	55.1	248.63	30.3	247.70	239.50	24.8	23,279	0.11%
2021/10/29	57.3	245.52	48.2	247.69	244.00	9.2	22,958	0.04%
2021/10/28	30.2	247.94	20	246.42	246.50	10.2	22,556	0.05%
2021/10/27	48	250.50	54.1	251.14	249.50	-6.1	22,275	-0.03%
2021/10/26	46.1	248.32	45.1	242.24	236.00	1.1	21,599	0.00%
2021/10/25	27.1	241.82	36.1	240.63	245.00	-9	21,430	-0.04%
2021/10/22	39.1	237.81	279.3	239.29	236.50	-240.2	21,501	-1.12%	大賣/鉅額交易
2021/10/21	296.3	237.14	32.1	238.49	233.00	264.3	21,414	1.23%	大買/鉅額交易
2021/10/20	78	241.69	70.1	241.36	248.00	7.9	20,975	0.04%
2021/10/19	18	229.25	56.1	232.02	237.50	-38.1	20,214	-0.19%
2021/10/18	25	211.74	32	212.58	216.00	-7	20,181	-0.03%
2021/10/15	42.2	209.69	50	211.36	210.00	-7.8	20,158	-0.04%
2021/10/14	178	206.27	167	201.81	200.00	11	19,953	0.06%	大買/大賣/
2021/10/13	49	207.98	35	205.70	203.00	14	19,745	0.07%
2021/10/12	19	219.76	16.1	219.63	219.00	2.9	19,609	0.01%
2021/10/08	54.1	215.11	59	217.26	221.00	-4.9	19,698	-0.02%
2021/10/07	12	201.92	49.4	208.57	211.00	-37.4	19,487	-0.19%
2021/10/06	18.2	198.76	13	194.88	192.00	5.2	19,542	0.03%
2021/10/05	70	194.28	74	193.87	201.50	-4	19,785	-0.02%
2021/10/04	29	199.65	20	201.45	191.00	9	19,784	0.05%
2021/10/01	8	198.88	11	201.68	200.50	-3	20,020	-0.01%
2021/09/30	18	198.00	22.1	199.48	202.00	-4.1	20,296	-0.02%
2021/09/29	17.1	196.80	12	195.46	193.00	5.1	20,608	0.02%
2021/09/28	30	204.13	35	201.94	207.00	-5	20,728	-0.02%
2021/09/27	21	208.60	9.1	208.10	206.50	12	20,624	0.06%
2021/09/24	25	217.24	26	217.75	217.00	-1	20,506	0.00%
2021/09/23	22	213.71	29	212.21	215.00	-7	20,337	-0.03%
2021/09/22	16	205.53	7	204.93	204.00	9	20,080	0.04%
2021/09/17	9	208.33	29	210.90	212.00	-20	20,105	-0.10%
2021/09/16	14	205.21	10.1	207.50	205.00	3.9	20,087	0.02%
2021/09/15	15	200.50	13	201.31	204.00	2	20,140	0.01%
2021/09/14	14	204.32	12	204.83	202.50	2	20,576	0.01%
2021/09/13	16.1	204.75	11.2	203.54	202.50	5	21,004	0.02%
2021/09/10	31	205.77	38	204.37	209.50	-7	21,183	-0.03%
2021/09/09	79	202.44	75.1	199.36	204.00	4	21,152	0.02%
2021/09/08	46.5	205.22	16.1	204.21	200.50	30.4	20,915	0.15%
2021/09/07	48.1	218.28	39	217.79	222.50	9.1	20,466	0.04%
2021/09/06	45.1	222.41	53	224.13	229.00	-7.9	19,797	-0.04%
2021/09/03	34.5	209.45	54.1	211.55	219.00	-19.5	19,314	-0.10%
2021/09/02	26.1	202.71	36	202.25	202.50	-9.9	18,905	-0.05%
2021/09/01	15	198.70	13.5	198.48	198.00	1.5	18,890	0.01%
2021/08/31	31.5	199.56	21	197.62	200.50	10.5	19,285	0.05%
2021/08/30	26	203.42	32	204.14	205.00	-6	19,724	-0.03%
2021/08/27	55	203.32	56	202.95	202.00	-1	19,769	-0.01%
2021/08/26	24.1	193.87	22	192.09	196.00	2.1	19,606	0.01%
2021/08/25	27.1	193.63	38	195.63	195.50	-10.9	19,482	-0.06%
2021/08/24	23	183.96	13	182.39	185.00	10	19,144	0.05%
2021/08/23	13	179.92	20	181.80	184.50	-7	18,981	-0.04%
2021/08/20	14	167.18	22.3	169.21	168.00	-8.3	18,870	-0.04%
2021/08/19	22	164.55	16	165.31	159.00	6	18,780	0.03%
2021/08/18	6	169.42	7	172.57	172.50	-1	18,751	-0.01%
2021/08/17	7	172.29	6	169.25	165.50	1	18,722	0.01%
2021/08/16	11	171.45	8	173.00	172.50	3	18,727	0.02%
2021/08/13	9.2	177.88	11	175.09	174.50	-1.8	18,812	-0.01%
2021/08/12	16	178.31	23	178.83	180.00	-7	18,829	-0.04%
2021/08/11	22	175.61	8	171.19	170.50	14	18,676	0.08%
2021/08/10	11	173.59	17	172.85	181.00	-6	18,783	-0.03%
2021/08/09	13	178.65	13	176.51	176.00	0	18,841	0.00%
2021/08/06	26	183.37	22	180.45	181.50	4	18,864	0.02%
2021/08/05	13	185.38	14	187.61	186.50	-1	18,898	-0.01%
2021/08/04	22	185.82	12.1	181.17	182.00	9.9	18,944	0.05%
2021/08/03	18	188.31	15	188.60	190.00	3	18,935	0.02%
2021/08/02	16	183.72	17	185.79	188.00	-1	18,806	-0.01%
2021/07/30	46	188.26	31	189.15	184.00	15	18,849	0.08%
2021/07/29	34.1	189.96	43	192.68	194.00	-8.9	18,762	-0.05%
2021/07/28	22	175.18	17	173.82	179.50	5	18,481	0.03%
2021/07/27	45	187.32	32.4	187.72	184.00	12.7	18,249	0.07%
2021/07/26	15	195.84	11	196.91	197.00	4	18,009	0.02%
2021/07/23	33	204.38	19.2	204.73	199.50	13.9	17,961	0.08%
2021/07/22	23.2	201.38	31	203.94	209.50	-7.8	18,108	-0.04%
2021/07/21	13	191.65	23	190.61	190.50	-10	17,898	-0.06%
2021/07/20	18	189.08	28.3	192.78	186.00	-10.3	17,766	-0.06%
2021/07/19	31	189.00	10.1	187.51	186.50	21	17,608	0.12%
2021/07/16	27	189.54	18	189.94	193.00	9	17,533	0.05%
2021/07/15	24.1	194.65	53	192.18	195.50	-28.9	17,337	-0.17%
2021/07/14	19	184.68	25.2	184.16	181.00	-6.2	16,919	-0.04%
2021/07/13	44.2	183.75	17	178.24	176.50	27.2	16,770	0.16%
2021/07/12	34	182.47	25	182.04	188.50	9	16,627	0.05%
2021/07/09	25.5	172.47	21	174.90	176.00	4.5	16,335	0.03%
2021/07/08	15.2	169.63	25	171.48	174.00	-9.8	16,122	-0.06%
2021/07/07	17	161.17	19	160.26	159.00	-2	15,711	-0.01%
2021/07/06	33.1	154.67	30	155.13	159.00	3.1	15,290	0.02%
2021/07/05	29	143.34	37.1	142.89	150.00	-8.1	14,862	-0.05%
2021/07/02	15	132.73	14	133.32	136.50	1	14,581	0.01%
2021/07/01	5.1	130.50	2	130.75	130.00	3	14,533	0.02%
2021/06/30	2	134.00	4	133.63	135.00	-2	14,662	-0.01%
2021/06/29	9	131.17	22	132.18	131.00	-13	14,834	-0.09%
2021/06/28	17	132.91	16.1	132.44	131.50	0.9	15,167	0.01%
2021/06/25	2	137.50	12.5	139.34	136.50	-10.5	15,362	-0.07%
2021/06/24	20	139.78	22	139.48	136.50	-2	15,430	-0.01%
2021/06/23	56.5	138.47	44.1	136.48	137.00	12.5	15,546	0.08%
2021/06/22	36	132.42	55.2	133.80	137.50	-19.2	15,065	-0.13%
2021/06/21	42.8	127.83	27.3	127.26	125.00	15.5	14,550	0.11%
2021/06/18	19.1	124.97	24	126.81	124.50	-4.9	14,173	-0.03%
2021/06/17	10.1	119.49	8.1	121.26	122.00	2.1	13,875	0.01%
2021/06/16	5.1	118.30	28	117.09	115.50	-23	13,705	-0.17%
2021/06/15	3	118.17	1.2	117.75	118.50	1.8	13,595	0.01%
2021/06/11	4	119.38	7	119.64	118.00	-3	13,544	-0.02%
2021/06/10	8	121.94	6.2	121.43	121.50	1.9	13,417	0.01%
2021/06/09	17.3	122.40	19.1	122.35	121.50	-1.9	13,330	-0.01%
2021/06/08	73.5	125.30	41.1	124.89	122.00	32.4	13,062	0.25%
2021/06/07	22.4	120.53	37	123.89	126.00	-14.6	12,554	-0.12%
2021/06/04	24	116.92	17	116.15	116.00	7	11,828	0.06%
2021/06/03	20	114.05	28.1	114.40	118.50	-8.1	11,556	-0.07%
2021/06/02	3	111.00	5	109.50	108.50	-2	11,197	-0.02%
2021/06/01	6	111.08	10.1	110.01	109.50	-4.1	11,169	-0.04%
2021/05/31	4	107.88	8	109.81	109.50	-4	11,115	-0.04%
2021/05/28	0	0.00	4	103.63	104.50	-4	10,979	-0.04%
2021/05/27	5	102.60	3	103.83	103.00	2	10,978	0.02%
2021/05/26	13	106.12	7	105.21	104.50	6	10,998	0.05%
2021/05/25	8	99.35	20	102.38	104.50	-12	11,058	-0.11%
2021/05/24	3	95.20	4.1	95.13	96.00	-1.1	11,321	-0.01%
2021/05/21	14	93.11	17	92.87	94.40	-3	11,439	-0.03%
2021/05/20	10.1	91.04	13	90.65	88.20	-2.9	11,606	-0.02%
2021/05/19	2	94.35	5	94.60	94.00	-3	11,700	-0.03%
2021/05/18	14	95.04	13	93.97	94.20	1	11,978	0.01%
2021/05/17	16	91.96	25	92.07	90.20	-9	12,115	-0.07%
2021/05/14	11	91.69	13	92.35	89.20	-2	12,079	-0.02%
2021/05/13	7	87.89	5	87.64	86.10	2	12,285	0.02%
2021/05/12	9	87.06	7	88.39	87.40	2	12,262	0.02%
2021/05/11	11	92.15	2	93.90	88.00	9	12,169	0.07%
2021/05/10	7	97.07	2	96.75	96.20	5	12,243	0.04%
2021/05/07	11	100.05	15	100.69	100.50	-4	12,339	-0.03%
2021/05/06	12	97.58	7	97.43	95.50	5	12,339	0.04%
2021/05/05	8	98.35	3	98.87	95.00	5	12,391	0.04%
2021/05/04	7	98.73	4	97.95	97.60	3	12,417	0.02%
2021/05/03	19	100.71	12	103.08	102.00	7	12,442	0.06%
2021/04/29	10	105.95	6	105.75	105.50	4	12,594	0.03%
2021/04/28	25.1	110.13	28	109.68	109.00	-3	12,756	-0.02%
2021/04/27	13	106.69	5	107.70	107.50	8	12,631	0.06%
2021/04/26	10	110.50	5	110.60	111.00	5	12,451	0.04%
2021/04/23	4	111.75	5	111.80	113.00	-1	12,412	-0.01%
2021/04/22	10	111.85	4	110.75	108.50	6	12,462	0.05%
2021/04/21	4	112.63	4	112.63	111.00	0	12,475	0.00%
2021/04/20	9	113.56	10	113.15	114.00	-1	12,822	-0.01%
2021/04/19	20	116.50	17	113.91	113.00	3	13,083	0.02%
2021/04/16	9	116.00	33	116.86	116.50	-24	13,118	-0.18%
2021/04/15	7	107.00	7	109.00	110.50	0	12,997	0.00%
2021/04/14	7	105.64	13	105.08	104.50	-6	13,102	-0.05%
2021/04/13	6	108.83	9.2	111.98	107.50	-3.2	13,201	-0.02%
2021/04/12	3	110.83	3	111.33	112.00	0	13,332	0.00%
2021/04/09	3	115.50	13	114.23	112.00	-10	13,534	-0.07%
2021/04/08	20.2	113.27	6	112.50	112.00	14.2	13,409	0.11%
2021/04/07	4	112.75	11	113.41	115.00	-7	13,361	-0.05%
2021/04/06	28	110.64	17	111.12	116.00	11	13,343	0.08%
2021/04/01	25	109.78	18	109.69	109.50	7	13,182	0.05%
2021/03/31	12	110.12	37	110.59	112.00	-25	12,952	-0.19%
2021/03/30	34	106.81	31	106.76	105.50	3	12,575	0.02%
2021/03/29	16	102.41	13.4	100.56	100.50	2.7	12,244	0.02%
2021/03/26	5	101.22	30.4	98.53	102.50	-25.4	12,027	-0.21%
2021/03/25	12	94.50	14	94.60	93.30	-2	11,722	-0.02%
2021/03/24	17	93.66	10	93.80	93.30	7	11,666	0.06%
2021/03/23	10	93.30	2.1	92.20	90.70	7.9	11,678	0.07%
2021/03/22	6	90.03	2	90.15	91.50	4	11,766	0.03%
2021/03/19	16.2	91.52	19	90.67	90.60	-2.9	11,844	-0.02%
2021/03/18	7	93.76	4	93.63	93.40	3	11,924	0.03%
2021/03/17	8	93.63	3	93.13	92.70	5	12,204	0.04%
2021/03/16	3	93.33	1.1	93.14	93.30	1.9	12,264	0.02%
2021/03/15	8	94.46	1	96.40	93.70	7	12,329	0.06%
2021/03/12	4	95.55	5	95.72	95.00	-1	12,394	-0.01%
2021/03/11	4.1	94.61	1	95.20	94.90	3.1	12,461	0.02%
2021/03/10	2	93.85	1.2	93.87	94.90	0.8	12,435	0.01%
2021/03/09	3	89.90	4	89.88	89.60	-1	12,473	-0.01%
2021/03/08	3	93.33	3	94.50	92.20	0	12,630	0.00%
2021/03/05	3	90.50	3	91.10	91.10	0	13,043	0.00%
2021/03/04	3	92.57	1	92.70	92.00	2	13,503	0.01%
2021/03/03	5.1	92.05	1	92.30	92.00	4.1	14,129	0.03%
2021/03/02	5.3	96.40	42	95.93	93.60	-36.8	14,989	-0.25%
2021/02/26	17.4	97.27	54	98.04	96.10	-36.6	15,742	-0.23%
2021/02/25	13.2	99.27	15	99.21	99.50	-1.8	16,067	-0.01%
2021/02/24	47	99.14	54	99.53	96.50	-7	15,944	-0.04%
2021/02/23	33	98.12	25.6	97.17	95.30	7.4	15,577	0.05%
2021/02/22	23	96.82	28.1	96.25	98.50	-5.1	15,472	-0.03%
2021/02/19	15	92.34	65	91.53	93.00	-50	15,248	-0.33%
2021/02/18	13	89.02	26	90.53	91.30	-13	15,315	-0.08%
2021/02/17	4	82.50	30.2	85.71	88.30	-26.2	15,075	-0.17%
2021/02/05	14	80.82	9	80.70	80.30	5	14,865	0.03%
2021/02/04	11.1	78.10	11	80.85	82.00	0.1	14,829	0.00%
2021/02/03	10	77.63	16	77.85	79.10	-6	14,645	-0.04%
2021/02/02	12	75.08	14	75.57	75.50	-2	14,931	-0.01%
2021/02/01	17.1	74.59	11	74.33	74.30	6.1	14,977	0.04%
2021/01/29	19.2	78.85	23	81.41	78.10	-3.8	15,047	-0.03%
2021/01/28	11.2	82.83	19	82.71	81.60	-7.9	15,432	-0.05%
2021/01/27	19.1	86.29	1	85.50	85.50	18.1	16,075	0.11%
2021/01/26	4.2	88.15	11	88.72	87.10	-6.8	16,288	-0.04%
2021/01/25	12	88.56	4	90.43	87.90	8	16,816	0.05%
2021/01/22	20	91.92	30	91.08	91.50	-10	16,867	-0.06%
2021/01/21	41	89.86	12	90.44	89.30	29	17,204	0.17%
2021/01/20	28	88.03	30	90.00	87.20	-2	17,173	-0.01%
2021/01/19	0	0.00	1	87.90	87.70	-1	17,140	-0.01%
2021/01/18	3	86.40	4	87.88	88.10	-1	17,175	-0.01%
2021/01/15	9	88.19	47	88.38	88.30	-38	17,186	-0.22%
2021/01/14	4	87.95	12	88.25	87.70	-8	17,319	-0.05%
2021/01/13	41	90.93	62	91.27	89.10	-21	17,321	-0.12%
2021/01/12	8	90.15	17	89.96	90.00	-9	17,027	-0.05%
2021/01/11	8	88.46	31	88.18	88.70	-23	16,874	-0.14%
2021/01/08	40	86.90	16	86.56	86.20	24	16,876	0.14%
2021/01/07	31	87.06	35	87.19	88.20	-4	17,285	-0.02%
2021/01/06	50	86.14	17	86.42	85.00	33	17,545	0.19%
2021/01/05	28	85.78	26	85.89	85.80	2	17,390	0.01%
2021/01/04	9	84.89	22	83.99	85.00	-13	17,323	-0.08%
2020/12/31	9	80.96	2	81.00	80.90	7	17,264	0.04%
2020/12/30	9	80.27	2	81.10	80.50	7	17,305	0.04%
2020/12/29	3	81.03	4	81.48	80.40	-1	17,324	-0.01%
2020/12/28	7	80.57	1	81.30	80.50	6	17,313	0.03%
2020/12/25	5	81.36	2	82.85	81.40	3	17,307	0.02%
2020/12/24	3	82.40	3	82.03	82.50	0	17,381	0.00%
2020/12/23	2	80.50	10	81.78	82.00	-8	17,506	-0.05%
2020/12/22	24	81.81	18	81.11	80.00	6	17,610	0.03%
2020/12/21	12	82.13	7	82.11	82.20	5	17,662	0.03%
2020/12/18	3	84.33	8	83.79	84.40	-5	17,650	-0.03%
2020/12/17	11	85.09	6	84.02	84.00	5	17,731	0.03%
2020/12/16	30	84.87	45	85.09	84.70	-15	17,683	-0.08%
2020/12/15	31	85.31	10	84.19	84.00	21	17,650	0.12%
2020/12/14	22	85.49	16	84.73	86.30	6	17,707	0.03%
2020/12/11	25	85.62	17	85.39	83.60	8	17,937	0.04%
2020/12/10	5	84.76	12	83.83	84.20	-7	18,101	-0.04%
2020/12/09	7	85.96	4	85.85	85.70	3	18,131	0.02%
2020/12/08	12	86.72	4	86.63	86.70	8	18,114	0.04%
2020/12/07	13	86.42	8	86.46	85.50	5	18,060	0.03%
2020/12/04	8	86.15	6	85.90	85.90	2	17,952	0.01%
2020/12/03	9	86.32	5	86.00	87.10	4	17,902	0.02%
2020/12/02	37	86.38	37	86.54	86.80	0	17,932	0.00%
2020/12/01	17	86.52	32	88.29	85.80	-15	17,834	-0.08%
2020/11/30	25	93.03	32	92.84	90.70	-7	17,563	-0.04%
2020/11/27	32.1	92.18	27	91.88	91.00	5.1	17,211	0.03%
2020/11/26	33	89.36	81.3	87.31	92.40	-48.3	16,793	-0.29%
2020/11/25	116.3	86.38	42	85.88	84.00	74.3	15,961	0.47%	大買/
2020/11/24	0	0.00	13.3	83.77	84.70	-13.3	15,358	-0.09%
2020/11/23	13	75.89	18	76.80	77.00	-5	15,027	-0.03%
2020/11/20	8.3	75.19	2	75.20	75.20	6.3	14,990	0.04%
2020/11/19	16	75.64	16	76.14	75.60	0	15,066	0.00%
2020/11/18	4	77.60	4	77.80	77.20	0	15,162	0.00%
2020/11/17	26	77.26	23	77.59	78.40	3	15,253	0.02%
2020/11/16	6	75.72	11	75.56	75.40	-5	15,178	-0.03%
2020/11/13	18	76.42	14	75.92	76.00	4	15,309	0.03%
2020/11/12	16	78.09	6	77.23	77.00	10	15,305	0.07%
2020/11/11	28	78.32	27	78.16	78.00	1	15,513	0.01%
2020/11/10	19	79.13	16	79.81	78.10	3	16,185	0.02%
2020/11/09	10	78.22	6	78.45	77.80	4	16,619	0.02%
2020/11/06	39	78.59	35	79.06	77.20	4	17,036	0.02%
2020/11/05	26	78.73	66	78.32	78.30	-40	17,082	-0.23%
2020/11/04	109	78.10	88	76.37	78.00	21	16,720	0.13%	大買/
2020/11/03	26	72.14	52.3	72.73	73.30	-26.3	16,115	-0.16%
2020/11/02	60	73.09	49	72.30	72.30	11	15,984	0.07%
2020/10/30	14	69.05	25	69.23	69.10	-11	15,737	-0.07%
2020/10/29	31	68.75	34.1	68.60	68.90	-3.1	15,809	-0.02%
2020/10/28	9.1	65.67	8	65.38	65.80	1.1	15,306	0.01%
2020/10/27	22	68.10	21.2	67.81	67.40	0.8	15,332	0.01%
2020/10/26	9.2	67.00	1	67.00	66.70	8.2	15,433	0.05%
2020/10/23	16	67.80	12	67.91	67.80	4	15,551	0.03%
2020/10/22	17	69.66	1.3	68.86	68.90	15.8	15,856	0.10%
2020/10/21	4	72.00	5	71.74	71.80	-1	15,640	-0.01%
2020/10/20	3	71.17	9.5	71.51	71.50	-6.5	15,742	-0.04%
2020/10/19	12	70.78	12	71.94	72.40	0	15,732	0.00%
2020/10/16	17	72.22	22	70.90	70.10	-5	15,759	-0.03%
2020/10/15	21	72.93	14	73.71	72.80	7	15,850	0.04%
2020/10/14	3	72.47	24.1	71.00	72.30	-21	15,363	-0.14%
2020/10/13	12	66.91	20	67.15	67.30	-8	14,959	-0.05%
2020/10/12	25	67.83	16.1	67.90	68.40	9	14,992	0.06%
2020/10/08	14	67.73	20	68.32	68.10	-6	15,011	-0.04%
2020/10/07	9	66.98	8	67.38	67.10	1	14,852	0.01%
2020/10/06	12	67.18	10	68.50	66.50	2	14,831	0.01%
2020/10/05	11.1	65.09	21	66.80	66.60	-10	14,962	-0.07%
2020/09/30	4	64.20	4	66.00	65.90	0	15,080	0.00%
2020/09/29	12	66.86	5	64.90	64.90	7	15,146	0.05%
2020/09/28	4	66.25	6	66.27	66.40	-2	15,193	-0.01%
2020/09/25	11	63.19	8	63.74	62.50	3	15,142	0.02%
2020/09/24	7	65.07	14	65.24	64.90	-7	15,156	-0.05%
2020/09/23	9	65.48	9	65.29	65.00	0	15,192	0.00%
2020/09/22	6	66.30	0	0.00	66.40	6	15,480	0.04%
2020/09/21	0	0.00	4	69.08	68.10	-4	15,912	-0.03%
2020/09/18	9	68.79	2	68.85	68.90	7	16,263	0.04%
2020/09/17	8	68.85	7	68.09	68.00	1	16,280	0.01%
2020/09/16	30	69.64	28	69.59	69.20	2	16,266	0.01%
2020/09/15	28	68.49	56	68.34	68.70	-28	16,187	-0.17%
2020/09/14	11	64.77	8	64.68	65.40	3	16,305	0.02%
2020/09/11	30	61.98	25	62.06	62.20	5	16,451	0.03%
2020/09/10	9	63.41	1	63.20	63.20	8	16,575	0.05%
2020/09/09	12	63.09	12	64.12	64.40	0	16,862	0.00%
2020/09/08	13	64.22	16	63.98	64.00	-3	17,180	-0.02%
2020/09/07	22	65.68	12	64.05	64.00	10	17,740	0.06%
2020/09/04	5	66.18	7	65.26	67.00	-2	18,605	-0.01%
2020/09/03	16	67.63	19	66.62	66.10	-3	19,085	-0.02%
2020/09/02	19	67.10	12	67.68	67.40	7	18,943	0.04%
2020/09/01	9.1	66.54	6	66.80	68.00	3.1	18,918	0.02%
2020/08/31	6	64.17	0	0.00	63.80	6	18,645	0.03%
2020/08/28	28	64.45	14	63.88	63.80	14	18,598	0.08%
2020/08/27	5	66.96	4	66.88	66.60	1	18,462	0.01%
2020/08/26	19	67.13	21	66.60	66.30	-2	18,586	-0.01%
2020/08/25	9	67.01	11	67.02	67.50	-2	18,694	-0.01%
2020/08/24	18	67.21	9	66.96	66.30	9	18,625	0.05%
2020/08/21	22	69.18	25	69.92	68.90	-3	18,469	-0.02%
2020/08/20	10	70.26	4	74.65	69.80	6	18,355	0.03%
2020/08/19	10	80.64	18	78.97	77.50	-8	18,230	-0.04%
2020/08/18	12	80.68	18	80.64	80.20	-6	18,173	-0.03%
2020/08/17	14	78.62	25	79.08	79.00	-11	18,069	-0.06%
2020/08/14	60	76.71	49	77.08	77.20	11	17,719	0.06%
2020/08/13	107	83.83	83	80.67	77.90	24	16,916	0.14%	大買/
2020/08/12	32	84.64	28	85.19	86.20	4	16,110	0.02%
2020/08/11	15	83.35	16	84.10	82.50	-1	15,567	-0.01%
2020/08/10	4	82.50	4	83.38	82.60	0	15,235	0.00%
2020/08/07	8	82.49	9	81.68	80.70	-1	15,084	-0.01%
2020/08/06	18	82.95	13	82.84	83.00	5	14,933	0.03%
2020/08/05	21	81.00	26	81.65	81.70	-5	14,694	-0.03%
2020/08/04	10	79.28	10	79.09	77.50	0	14,364	0.00%
2020/08/03	21	77.97	34	76.39	76.00	-13	14,091	-0.09%
2020/07/31	10	76.51	16	77.08	77.40	-6	14,018	-0.04%
2020/07/30	7	73.60	21	74.42	75.80	-14	13,762	-0.10%
2020/07/29	25	72.56	4	72.20	72.70	21	13,464	0.16%
2020/07/28	25	72.66	28	72.36	72.80	-3	13,322	-0.02%
2020/07/27	8	70.12	7	70.13	69.50	1	13,023	0.01%
2020/07/24	14	71.26	10	70.69	69.80	4	13,044	0.03%
2020/07/23	19	70.20	10	70.47	70.70	9	12,884	0.07%
2020/07/22	27	69.16	11	70.17	70.50	16	12,980	0.12%
2020/07/21	42	68.81	21	68.11	69.10	21	12,911	0.16%
2020/07/20	1	63.50	5	65.26	65.20	-4	12,644	-0.03%
2020/07/17	44	66.27	0	0.00	64.70	44	12,639	0.35%
2020/07/16	6	66.40	16	67.13	67.20	-10	12,594	-0.08%
2020/07/15	16	66.03	5	66.40	64.90	11	12,503	0.09%
2020/07/14	8	67.85	12	67.58	67.70	-4	12,380	-0.03%
2020/07/13	12	68.05	2	67.85	68.00	10	12,348	0.08%
2020/07/10	13	68.78	9	68.32	67.10	4	12,452	0.03%
2020/07/09	6	72.80	13	73.85	71.00	-7	12,414	-0.06%
2020/07/08	23	73.38	14.1	73.18	73.90	8.9	12,229	0.07%
2020/07/07	7	71.84	14	72.57	72.00	-7	12,119	-0.06%
2020/07/06	4	72.80	4	73.05	73.00	0	12,037	0.00%
2020/07/03	8	72.98	2	72.70	71.50	6	11,982	0.05%
2020/07/02	8	72.51	4	72.53	72.90	4	11,879	0.03%
2020/07/01	39	72.83	29	73.48	72.50	10	11,799	0.08%
2020/06/30	25	71.84	25	71.91	70.30	0	11,524	0.00%
2020/06/29	32	66.88	46	68.26	67.70	-14	11,088	-0.13%
2020/06/24	12	65.47	8	65.38	65.70	4	10,727	0.04%
2020/06/23	12	64.75	12	64.99	65.20	0	10,740	0.00%
2020/06/22	35	66.25	43	64.81	64.70	-8	10,613	-0.08%
2020/06/19	18	64.75	33	64.62	65.50	-15	10,362	-0.14%
2020/06/18	6	61.28	7	61.47	62.60	-1	9,793	-0.01%
2020/06/17	5	60.82	8	60.43	60.60	-3	9,542	-0.03%
2020/06/16	34	61.52	16	61.71	61.00	18	9,437	0.19%
2020/06/15	12	62.35	7	62.90	61.10	5	9,162	0.05%
2020/06/12	36	64.66	28	63.76	62.50	8	8,859	0.09%
2020/06/11	70	62.64	76.5	63.48	65.00	-6.5	8,373	-0.08%
2020/06/10	31	57.25	76	58.31	59.70	-45	7,388	-0.61%
2020/06/09	4	54.25	44	54.38	54.30	-40	6,884	-0.58%
2020/06/08	3	53.73	14	54.84	52.80	-11	6,868	-0.16%
2020/06/05	0	0.00	1	52.80	52.90	-1	6,718	-0.01%
2020/06/04	11	52.85	2	52.60	52.60	9	6,721	0.13%
2020/06/03	44	52.52	0	52.60	52.60	44	6,738	0.65%
2020/06/02	51	53.22	65	52.90	52.50	-14	6,632	-0.21%
2020/06/01	39	50.15	39	50.76	51.20	0	6,401	0.00%
2020/05/29	0	0.00	28	47.81	48.15	-28	6,224	-0.45%
2020/05/28	15	46.83	9	46.79	46.70	6	6,153	0.10%
2020/05/27	25	46.89	8	46.83	46.30	17	6,158	0.28%
2020/05/26	11	46.50	4	46.26	46.40	7	6,110	0.11%
2020/05/25	16	44.75	10	44.98	45.00	6	6,057	0.10%
2020/05/22	8	46.76	7	46.96	46.40	1	6,026	0.02%
2020/05/21	11	47.48	6	47.68	47.35	5	6,228	0.08%
2020/05/20	2	46.95	0	0.00	46.95	2	6,325	0.03%
2020/05/19	2	47.45	2	48.00	48.00	0	6,382	0.00%
2020/05/18	9	48.33	0	0.00	47.90	9	6,374	0.14%
2020/05/15	0	0.00	1	51.10	50.70	-1	6,410	-0.02%
2020/05/14	2	52.65	3	52.13	51.00	-1	6,493	-0.02%
2020/05/13	0	0.00	8	53.08	53.10	-8	6,489	-0.12%
2020/05/12	2	53.35	0	0.00	53.50	2	6,575	0.03%
2020/05/11	5	54.14	2	54.20	54.70	3	6,782	0.04%
2020/05/08	3	53.23	6	53.25	53.30	-3	6,864	-0.04%
2020/05/07	3	52.70	2	52.80	52.20	1	6,934	0.01%
2020/05/06	1	52.20	1	52.60	51.60	0	7,080	0.00%
2020/05/05	4	52.05	10	51.94	51.60	-6	7,198	-0.08%
2020/05/04	4.1	52.57	4	51.93	52.60	0.1	7,160	0.00%
2020/04/30	3	52.43	6	52.18	52.80	-3	7,118	-0.04%
2020/04/29	11	51.20	11	51.35	51.00	0	7,048	0.00%
2020/04/28	4	50.23	5	50.18	50.00	-1	6,974	-0.01%
2020/04/27	28	51.14	18	50.51	50.40	10	6,979	0.14%
2020/04/24	6	50.41	8	50.13	50.90	-2	6,799	-0.03%
2020/04/23	17	48.38	12	48.30	47.95	5	6,681	0.07%
2020/04/22	4	47.09	8	47.39	48.70	-4	6,628	-0.06%
2020/04/21	1	47.30	0	0.00	47.15	1	6,560	0.02%
2020/04/20	2	48.23	5	48.11	48.00	-3	6,501	-0.05%
2020/04/17	8	48.54	1	48.30	47.25	7	6,484	0.11%
2020/04/16	1	47.40	2	48.15	48.25	-1	6,393	-0.02%
2020/04/15	7	48.02	10	48.45	47.60	-3	6,372	-0.05%
2020/04/14	27	45.40	31	45.98	47.45	-4	6,214	-0.06%
2020/04/13	0	0.00	4	43.45	43.15	-4	6,099	-0.07%
2020/04/10	13	42.62	12	43.36	43.70	1	6,161	0.02%
2020/04/09	21	43.25	15	43.19	42.95	6	6,191	0.10%
2020/04/08	12	44.00	2	43.90	43.90	10	6,190	0.16%
2020/04/07	2	44.00	6	44.08	44.30	-4	6,123	-0.07%
2020/04/06	17	42.44	20	42.24	42.20	-3	6,030	-0.05%
2020/04/01	17	41.01	23	41.70	41.70	-6	5,971	-0.10%
2020/03/31	31	40.44	38	40.23	40.45	-7	5,882	-0.12%
2020/03/30	5	38.02	7	38.16	38.30	-2	5,801	-0.03%
2020/03/27	13	38.13	17	37.66	36.75	-4	5,793	-0.07%
2020/03/26	20	35.68	28	36.38	36.50	-8	5,722	-0.14%
2020/03/25	7	35.89	3	36.22	35.60	4	5,689	0.07%
2020/03/24	0	0.00	5	33.65	33.85	-5	5,720	-0.09%
2020/03/23	5	31.55	5	31.10	31.10	0	5,890	0.00%
2020/03/20	10	32.67	10	33.46	33.40	0	6,019	0.00%
2020/03/19	4	32.76	0	0.00	31.05	4	5,957	0.07%
2020/03/18	6	35.14	3	35.08	34.50	3	5,950	0.05%
2020/03/17	27	36.12	12	36.01	35.20	15	6,035	0.25%
2020/03/16	17	41.00	4	39.31	39.00	13	6,167	0.21%
2020/03/13	6	40.40	20	40.76	42.75	-14	6,130	-0.23%
2020/03/12	8	45.63	1	45.35	44.15	7	6,072	0.12%
2020/03/11	6	49.71	1	50.10	48.95	5	6,103	0.08%
2020/03/10	2	48.40	2	49.45	49.60	0	6,198	0.00%
2020/03/09	12	49.75	2	49.63	49.20	10	6,206	0.16%
2020/03/06	2	52.70	13	52.50	52.70	-11	6,156	-0.18%
2020/03/05	19	52.86	1	52.80	52.50	18	6,247	0.29%
2020/03/04	1	52.50	0	0.00	52.70	1	6,363	0.02%
2020/03/03	0	0.00	4	53.05	52.60	-4	6,535	-0.06%
2020/03/02	3	52.73	23	53.06	52.80	-20	6,924	-0.29%
2020/02/27	1	52.60	2	52.80	51.60	-1	6,949	-0.01%
2020/02/26	7	52.96	6	52.77	52.60	1	6,936	0.01%
2020/02/25	18	54.86	7	54.71	54.30	11	6,965	0.16%
2020/02/24	25	55.47	17	55.76	55.80	8	6,912	0.12%
2020/02/21	5	54.70	14	54.90	54.20	-9	6,832	-0.13%
2020/02/20	4	54.13	23	54.22	54.10	-19	7,202	-0.26%
2020/02/19	3	53.00	9	52.94	53.70	-6	7,179	-0.08%
2020/02/18	8	53.24	2	52.80	52.40	6	7,190	0.08%
2020/02/17	18	53.72	5	53.84	54.20	13	7,103	0.18%
2020/02/14	4	53.18	16	53.11	53.00	-12	7,021	-0.17%
2020/02/13	4	52.70	3	52.97	53.00	1	7,030	0.01%
2020/02/12	20	52.73	6	52.17	52.70	14	6,933	0.20%
2020/02/11	4	49.78	3	50.08	51.20	1	6,750	0.01%
2020/02/10	3	49.48	2	49.33	48.75	1	6,657	0.02%
2020/02/07	5	50.80	3	50.70	50.20	2	6,601	0.03%
2020/02/06	1	50.10	5	50.54	51.30	-4	6,432	-0.06%
2020/02/05	4	47.34	5	46.67	46.65	-1	6,383	-0.02%
2020/02/04	3	46.60	4	47.13	47.20	-1	6,436	-0.02%
2020/02/03	1	43.85	0	0.00	45.75	1	6,517	0.02%
2020/01/31	12	45.85	6	45.93	47.00	6	6,613	0.09%
2020/01/30	4	45.98	2	45.55	45.55	2	6,898	0.03%
2020/01/20	0	0.00	7	50.09	50.60	-7	7,056	-0.10%
2020/01/17	7	49.59	13	49.75	50.00	-6	7,249	-0.08%
2020/01/16	5	49.39	0	0.00	48.90	5	7,378	0.07%
2020/01/15	6	49.69	6	49.96	49.95	0	7,489	0.00%
2020/01/14	1	49.85	2	50.10	50.30	-1	7,691	-0.01%
2020/01/13	1	49.80	3	49.47	49.65	-2	7,794	-0.03%
2020/01/10	0	0.00	1	48.25	48.20	-1	7,916	-0.01%
2020/01/09	1	48.00	1	48.10	48.00	0	8,283	0.00%
2020/01/08	5	47.82	3	47.65	47.95	2	8,495	0.02%
2020/01/07	10	47.88	2	48.10	47.95	8	8,524	0.09%
2020/01/06	11	49.75	0	0.00	49.10	11	8,494	0.13%
2020/01/03	8	50.70	2	50.80	51.00	6	8,427	0.07%
2020/01/02	5	51.34	1	51.10	51.50	4	8,399	0.05%
2019/12/31	0	0.00	2	52.15	51.80	-2	8,375	-0.02%
2019/12/30	3	51.87	0	0.00	51.90	3	8,395	0.04%
2019/12/26	1	51.70	0	0.00	51.50	1	8,452	0.01%
2019/12/25	1	51.40	0	0.00	51.90	1	8,516	0.01%
2019/12/24	19	51.80	19	51.70	51.80	0	8,553	0.00%
2019/12/23	2	52.60	3	52.63	52.20	-1	8,517	-0.01%
2019/12/20	9	53.90	75	53.64	53.30	-66	8,486	-0.78%
2019/12/19	3	53.90	3	53.50	54.10	0	8,595	0.00%
2019/12/18	23	54.68	24	55.29	54.40	-1	8,588	-0.01%
2019/12/17	1	55.70	3	55.30	56.00	-2	8,552	-0.02%
2019/12/16	2	53.85	3	54.23	53.90	-1	8,580	-0.01%
2019/12/13	9	54.14	9	55.14	54.40	0	8,806	0.00%
2019/12/12	2	55.10	2	55.20	55.00	0	9,032	0.00%
2019/12/11	8	55.16	10	55.03	54.70	-2	9,316	-0.02%
2019/12/10	2	53.00	2	53.85	53.40	0	9,089	0.00%
2019/12/09	13	54.18	13	54.28	53.60	0	9,208	0.00%
2019/12/06	6	54.20	4	54.43	54.30	2	9,375	0.02%
2019/12/05	4	53.43	5	54.00	54.00	-1	9,346	-0.01%
2019/12/04	10	51.99	22	51.95	52.20	-12	9,356	-0.13%
2019/12/03	1	51.30	1	51.40	51.80	0	9,329	0.00%
2019/12/02	1	50.80	3	52.20	51.40	-2	9,286	-0.02%
2019/11/29	10	53.35	6	53.40	53.10	4	9,220	0.04%
2019/11/28	16	54.03	15	53.58	53.50	1	9,071	0.01%
2019/11/27	16	53.58	128	54.52	54.00	-112	8,916	-1.26%	大賣/鉅額交易
2019/11/26	8	50.94	36	51.02	50.40	-28	8,457	-0.33%
2019/11/25	10	49.97	9	50.23	49.70	1	8,368	0.01%
2019/11/22	19	51.29	13	50.72	50.50	6	8,329	0.07%
2019/11/21	5	50.30	11	51.73	52.40	-6	8,236	-0.07%
2019/11/20	6	51.17	12	51.23	50.90	-6	8,143	-0.07%
2019/11/19	17	51.25	156	52.70	50.70	-139	7,953	-1.75%	大賣/鉅額交易
2019/11/18	9	48.39	11	49.03	49.10	-2	7,476	-0.03%
2019/11/15	11	48.56	7	47.92	48.40	4	7,428	0.05%
2019/11/14	1	47.50	0	0.00	46.80	1	7,373	0.01%
2019/11/13	0	0.00	5	47.41	48.00	-5	7,338	-0.07%
2019/11/12	8	47.47	2	47.45	47.50	6	7,295	0.08%
2019/11/11	0	0.00	3	46.50	46.25	-3	7,237	-0.04%
2019/11/08	45	46.71	6	46.50	46.60	39	7,202	0.54%
2019/11/07	14	47.40	8	47.47	47.50	6	7,151	0.08%
2019/11/06	2	47.40	12	47.67	48.00	-10	7,089	-0.14%
2019/11/05	18	48.16	11	48.25	48.00	7	7,037	0.10%
2019/11/04	23	48.77	8	48.77	48.65	15	7,028	0.21%
2019/11/01	17	48.50	7	48.55	48.90	10	6,960	0.14%
2019/10/31	8	47.29	4	47.65	48.25	4	6,930	0.06%
2019/10/30	27	48.11	8	47.80	47.80	19	6,857	0.28%
2019/10/29	7	47.67	9	48.65	48.80	-2	6,787	-0.03%
2019/10/28	14	49.51	20	48.26	48.40	-6	6,693	-0.09%
2019/10/25	10	48.88	13	48.83	49.30	-3	6,506	-0.05%
2019/10/24	3	47.90	4	47.60	47.90	-1	6,327	-0.02%
2019/10/23	16	47.31	19	47.45	47.30	-3	6,254	-0.05%
2019/10/22	11	47.08	12	46.94	47.10	-1	6,156	-0.02%
2019/10/21	0	0.00	3	46.00	46.20	-3	5,978	-0.05%
2019/10/18	10	45.50	1	45.20	45.45	9	5,877	0.15%
2019/10/17	137	44.83	31	44.95	45.50	106	5,737	1.85%	大買/鉅額交易
2019/10/16	3	44.03	1	44.00	44.15	2	5,387	0.04%
2019/10/15	0	0.00	2	41.45	41.85	-2	5,208	-0.04%
2019/10/14	0	0.00	4	40.98	41.20	-4	5,262	-0.08%
2019/10/09	2	39.93	6	40.20	39.85	-4	5,209	-0.08%
2019/10/08	1	40.40	0	0.00	40.35	1	5,197	0.02%
2019/10/07	3	41.20	1	41.20	41.00	2	5,198	0.04%
2019/10/03	2	41.15	1	41.00	41.15	1	5,142	0.02%
2019/10/02	0	0.00	1	40.85	41.45	-1	5,109	-0.02%
2019/10/01	1	40.90	5	41.10	41.20	-4	5,084	-0.08%
2019/09/27	31	41.92	24	42.01	41.90	7	5,013	0.14%
2019/09/26	0	0.00	3	43.42	43.30	-3	4,921	-0.06%
2019/09/25	1	43.30	1	43.75	43.20	0	4,941	0.00%
2019/09/24	1	43.70	26	43.59	43.00	-25	4,951	-0.50%
2019/09/23	2	45.10	5	44.89	44.65	-3	4,820	-0.06%
2019/09/20	38	44.65	35	44.78	44.75	3	4,749	0.06%
2019/09/19	14	45.35	16	45.18	45.65	-2	4,597	-0.04%
2019/09/18	39	46.12	6	46.01	45.75	33	4,439	0.74%
2019/09/17	3	45.20	3	45.23	45.40	0	4,183	0.00%
2019/09/16	13	44.15	39	44.76	45.20	-26	3,920	-0.66%
2019/09/12	1	42.35	2	42.50	42.15	-1	3,511	-0.03%
2019/09/11	5	42.17	2	42.40	42.05	3	3,488	0.09%
2019/09/10	4	42.45	2	42.53	41.40	2	3,321	0.06%
2019/09/09	4	41.60	5	42.00	41.70	-1	3,118	-0.03%
2019/09/06	2	40.25	11	41.15	41.25	-9	3,022	-0.30%
2019/09/05	1	39.80	4	39.90	39.90	-3	2,886	-0.10%
2019/09/04	3	39.52	1	39.45	39.45	2	2,883	0.07%
2019/09/03	1	39.95	1	39.95	39.50	0	2,917	0.00%
2019/09/02	2	39.13	8	39.27	39.15	-6	2,882	-0.21%
2019/08/30	1	39.10	4	39.08	39.05	-3	2,878	-0.10%
2019/08/29	3	37.85	0	0.00	37.85	3	2,846	0.11%
2019/08/28	0	0.00	21	37.88	37.70	-21	2,847	-0.74%
2019/08/27	4	38.51	7	38.46	37.85	-3	2,833	-0.11%
2019/08/26	0	0.00	1	37.85	37.85	-1	2,821	-0.04%
2019/08/23	0	0.00	1	37.65	37.65	-1	2,821	-0.04%
2019/08/22	1	37.50	2	37.53	37.50	-1	2,823	-0.04%
2019/08/21	8	37.14	10	37.28	37.20	-2	2,807	-0.07%
2019/08/20	9	37.91	2	37.88	37.95	7	2,753	0.25%
2019/08/19	6	38.35	0	0.00	38.10	6	2,706	0.22%
2019/08/16	15	38.06	2	38.25	38.25	13	2,682	0.48%
2019/08/15	1	37.70	5	37.74	37.70	-4	2,679	-0.15%
2019/08/14	3	38.68	0	0.00	38.50	3	2,682	0.11%
2019/08/13	1	38.10	3	38.15	38.40	-2	2,692	-0.07%
2019/08/12	0	0.00	2	38.15	38.60	-2	2,728	-0.07%
2019/08/08	2	37.63	2	38.05	38.00	0	2,750	0.00%
2019/08/07	3	37.68	1	38.25	37.50	2	2,769	0.07%
2019/08/06	7	37.06	3	37.17	37.60	4	2,791	0.14%
2019/08/05	4	38.24	0	0.00	38.10	4	2,827	0.14%
2019/08/02	4	38.51	2	38.78	39.00	2	2,862	0.07%
2019/08/01	3	39.25	1	39.30	39.35	2	2,902	0.07%
2019/07/31	2	38.98	1	38.60	39.85	1	2,992	0.03%
2019/07/30	4	40.14	3	39.67	39.30	1	2,961	0.03%
2019/07/29	2	43.15	3	42.92	42.85	-1	2,792	-0.04%
2019/07/26	1	43.00	0	0.00	43.60	1	2,789	0.04%
2019/07/25	0	0.00	7	43.04	43.45	-7	2,815	-0.25%
2019/07/24	0	0.00	3	42.28	42.45	-3	2,887	-0.10%
2019/07/23	2	41.80	7	42.45	41.80	-5	2,935	-0.17%
2019/07/22	3	42.07	2	42.18	41.60	1	3,038	0.03%
2019/07/19	3	41.75	2	42.40	41.55	1	3,312	0.03%
2019/07/18	1	42.00	6.1	41.97	41.65	-5.1	3,414	-0.15%
2019/07/17	5	42.23	2	42.15	42.35	3	3,486	0.09%
2019/07/16	2	41.88	10	41.96	42.65	-8	3,523	-0.23%
2019/07/15	0	0.00	2	40.90	40.75	-2	3,709	-0.05%
2019/07/12	1	40.75	0	0.00	40.55	1	4,255	0.02%
2019/07/11	5	41.11	1	41.25	40.75	4	4,576	0.09%
2019/07/10	5	40.43	0	0.00	40.55	5	4,564	0.11%
2019/07/09	0	0.00	22	40.65	40.45	-22	4,560	-0.48%
2019/07/04	1	40.90	6	41.07	41.40	-5	4,616	-0.11%
2019/07/03	3	40.77	0	0.00	40.70	3	4,695	0.06%
2019/07/02	2	40.90	1	40.70	41.15	1	4,833	0.02%
2019/07/01	27	40.83	0	0.00	40.55	27	4,955	0.54%
2019/06/28	0	0.00	3	39.63	39.75	-3	4,927	-0.06%
2019/06/27	3	39.62	0	0.00	39.55	3	4,968	0.06%
2019/06/26	0	0.00	6	39.30	39.20	-6	5,018	-0.12%
2019/06/25	6	39.75	0	0.00	39.60	6	5,012	0.12%
2019/06/24	3	40.07	2	40.05	40.25	1	5,065	0.02%
2019/06/21	4	40.46	0	0.00	40.20	4	5,090	0.08%
2019/06/20	1	40.70	32	41.10	41.30	-31	5,067	-0.61%
2019/06/19	1	40.70	21	40.85	40.65	-20	5,066	-0.39%
2019/06/18	1	40.65	2	40.43	40.15	-1	5,053	-0.02%
2019/06/17	1	40.80	0	0.00	40.80	1	5,115	0.02%
2019/06/14	5	40.71	3	40.63	40.60	2	5,118	0.04%
2019/06/13	20	40.20	6	40.45	40.40	14	5,139	0.27%
2019/06/12	7	40.00	7	40.79	40.10	0	5,137	0.00%
2019/06/11	39	40.75	8	40.99	40.30	31	5,115	0.61%
2019/06/10	2	39.90	0	0.00	39.95	2	5,075	0.04%
2019/06/05	0	0.00	1	40.35	40.05	-1	5,062	-0.02%
2019/06/04	1	39.35	0	0.00	39.35	1	5,054	0.02%
2019/06/03	1	39.10	0	0.00	39.45	1	5,079	0.02%
2019/05/31	2	40.05	0	0.00	39.60	2	5,089	0.04%
2019/05/30	9	39.54	1	39.85	39.50	8	5,077	0.16%
2019/05/29	0	0.00	6	38.85	39.25	-6	5,079	-0.12%
2019/05/28	0	0.00	3	38.60	38.40	-3	5,091	-0.06%
2019/05/24	4	38.85	1	39.10	38.70	3	5,110	0.06%
2019/05/23	1	38.30	2	38.70	38.50	-1	5,114	-0.02%
2019/05/22	2	39.28	0	0.00	39.00	2	5,140	0.04%
2019/05/21	1	38.30	0	0.00	39.40	1	5,193	0.02%
2019/05/20	1	38.30	0	0.00	38.30	1	5,362	0.02%
2019/05/16	9	39.64	5	39.96	39.40	4	5,380	0.07%
2019/05/15	3	40.52	9	40.39	40.60	-6	5,386	-0.11%
2019/05/14	3	39.68	0	0.00	39.80	3	5,360	0.06%
2019/05/13	18	39.89	4	40.16	39.90	14	5,335	0.26%
2019/05/10	8	40.86	6	42.05	40.70	2	5,261	0.04%
2019/05/09	6	41.55	2	41.35	41.50	4	5,200	0.08%
2019/05/08	2	42.93	3	42.33	42.35	-1	5,119	-0.02%
2019/05/07	4	44.20	0	0.00	44.10	4	5,002	0.08%
2019/05/06	1	44.20	0	0.00	44.20	1	4,999	0.02%
2019/05/03	1	45.60	0	0.00	45.65	1	5,010	0.02%
2019/05/02	1	45.10	0	0.00	45.35	1	4,974	0.02%
2019/04/30	25	45.71	30	44.65	46.60	-5	4,917	-0.10%
2019/04/29	4	45.23	6	45.51	45.20	-2	4,760	-0.04%
2019/04/26	45	46.70	45	47.00	46.55	0	4,680	0.00%
2019/04/25	28	47.33	24	48.89	46.95	4	4,559	0.09%
2019/04/24	18	51.03	16	50.73	50.60	2	4,262	0.05%
2019/04/23	2	50.05	4	50.06	51.40	-2	4,141	-0.05%
2019/04/22	5	51.56	1	51.90	50.90	4	4,052	0.10%
2019/04/19	61	53.07	55	54.53	52.30	6	3,967	0.15%
2019/04/18	23	51.95	12	52.78	52.90	11	3,686	0.30%
2019/04/17	4	49.40	16	50.15	50.60	-12	3,166	-0.38%
2019/04/16	2	45.20	6	45.82	46.00	-4	2,877	-0.14%
2019/04/12	5	44.40	10	44.25	44.40	-5	2,918	-0.17%
2019/04/11	70	45.59	2	44.00	44.50	68	2,942	2.31%
2019/04/10	2	45.90	0	0.00	45.80	2	2,898	0.07%
2019/04/09	2	46.75	5	46.35	45.75	-3	2,871	-0.10%
2019/04/08	18	48.99	13	49.36	48.45	5	2,808	0.18%
2019/04/03	0	0.00	24	46.82	47.25	-24	2,703	-0.89%
2019/04/02	7	44.75	1	45.25	44.70	6	2,546	0.24%
2019/04/01	0	0.00	8	44.88	44.70	-8	2,545	-0.31%
2019/03/29	1	45.00	5	44.95	45.10	-4	2,505	-0.16%
2019/03/28	4	43.70	2	43.85	44.10	2	2,478	0.08%
2019/03/27	2	44.25	7	44.52	43.50	-5	2,508	-0.20%
2019/03/26	0	0.00	2	43.80	43.80	-2	2,456	-0.08%
2019/03/25	0	0.00	1	42.65	42.65	-1	2,421	-0.04%
2019/03/22	1	43.40	2	43.50	43.45	-1	2,417	-0.04%
2019/03/21	1	43.25	3	43.25	43.05	-2	2,444	-0.08%
2019/03/20	5	43.30	12	43.42	43.55	-7	2,474	-0.28%
2019/03/19	3	42.50	25	42.64	42.65	-22	2,650	-0.83%
2019/03/18	10	41.88	2	41.70	42.00	8	2,716	0.29%
2019/03/15	1	41.35	0	0.00	41.25	1	2,781	0.04%
2019/03/14	1	41.40	5	41.30	41.10	-4	2,886	-0.14%
2019/03/12	5	41.75	0	0.00	41.60	5	3,020	0.17%
2019/03/11	4	41.43	5	41.65	41.30	-1	3,118	-0.03%
2019/03/08	4	41.00	0	0.00	41.00	4	3,236	0.12%
2019/03/07	5	41.74	0	0.00	41.50	5	3,309	0.15%
2019/03/06	17	42.45	0	0.00	42.30	17	3,336	0.51%
2019/03/05	5	42.28	1	42.25	42.20	4	3,354	0.12%
2019/03/04	3	42.05	0	0.00	42.00	3	3,385	0.09%
2019/02/27	6	42.46	0	0.00	42.45	6	3,379	0.18%
2019/02/26	1	43.30	0	0.00	43.25	1	3,381	0.03%
2019/02/25	0	0.00	4	43.08	43.35	-4	3,408	-0.12%
2019/02/22	1	42.85	1	42.85	42.85	0	3,416	0.00%
2019/02/21	1	42.70	0	0.00	42.95	1	3,499	0.03%
2019/02/20	11	43.45	13	43.13	43.45	-2	3,498	-0.06%
2019/02/19	6	43.48	1	44.10	43.15	5	3,520	0.14%
2019/02/18	3	46.25	4	46.59	46.40	-1	3,369	-0.03%
2019/02/15	0	0.00	5	45.61	45.50	-5	3,306	-0.15%
2019/02/14	3	45.53	2	46.08	45.50	1	3,305	0.03%
2019/02/13	3	45.18	1	45.10	45.15	2	3,264	0.06%
2019/02/12	0	0.00	1	44.60	44.95	-1	3,258	-0.03%
2019/02/11	0	0.00	6	44.03	44.10	-6	3,245	-0.18%
2019/01/30	2	44.00	4	44.01	44.10	-2	3,246	-0.06%
2019/01/29	1	43.90	1	43.95	44.15	0	3,244	0.00%
2019/01/28	3	43.95	0	0.00	43.75	3	3,245	0.09%
2019/01/25	2	44.00	5	43.90	44.00	-3	3,277	-0.09%
2019/01/24	2	43.70	16	43.58	44.20	-14	3,246	-0.43%
2019/01/23	1	42.25	3	42.30	42.25	-2	3,197	-0.06%
2019/01/21	1	42.60	1	42.50	42.50	0	3,227	0.00%
2019/01/18	0	0.00	4	42.13	42.10	-4	3,253	-0.12%
2019/01/17	4	41.96	1	42.45	41.50	3	3,268	0.09%
2019/01/16	1	41.90	1	42.20	42.00	0	3,259	0.00%
2019/01/15	1	41.95	0	0.00	41.80	1	3,269	0.03%
2019/01/14	0	0.00	2	41.90	42.00	-2	3,263	-0.06%
2019/01/11	4	41.61	0	0.00	41.30	4	3,266	0.12%
2019/01/10	6	41.83	0	0.00	42.00	6	3,247	0.18%
2019/01/09	7	42.87	0	0.00	42.65	7	3,235	0.22%
2019/01/08	1	43.65	5	43.60	42.75	-4	3,216	-0.12%
2019/01/07	1	43.15	12	42.75	43.60	-11	3,175	-0.35%
2019/01/04	6	40.50	12	40.48	40.70	-6	3,153	-0.19%
2019/01/03	5	42.25	3	42.05	41.80	2	3,205	0.06%
2019/01/02	3	43.35	11	43.30	43.30	-8	3,194	-0.25%
2018/12/28	6	43.49	5	43.50	43.60	1	3,213	0.03%
2018/12/27	4	43.71	1	44.35	43.15	3	3,309	0.09%
2018/12/26	8	44.24	0	0.00	43.30	8	3,280	0.24%
2018/12/25	3	45.50	0	0.00	45.55	3	3,257	0.09%
2018/12/24	2	46.40	4	46.35	46.45	-2	3,351	-0.06%
2018/12/22	1	45.00	0	0.00	45.30	1	3,413	0.03%
2018/12/21	2	44.25	3	44.23	45.45	-1	3,470	-0.03%
2018/12/20	4	45.01	0	0.00	43.90	4	3,499	0.11%
2018/12/19	2	46.13	0	0.00	45.85	2	3,503	0.06%
2018/12/18	0	0.00	1	46.90	46.65	-1	3,541	-0.03%
2018/12/17	1	46.85	0	0.00	46.60	1	3,607	0.03%
2018/12/14	11	46.90	13	46.92	47.00	-2	3,898	-0.05%
2018/12/13	35	47.90	39	47.63	47.90	-4	3,935	-0.10%
2018/12/12	68	48.53	59	48.71	47.55	9	4,138	0.22%
2018/12/11	5	47.38	9	47.18	49.50	-4	4,085	-0.10%
2018/12/10	34	46.22	30	46.27	45.60	4	3,999	0.10%
2018/12/07	31	47.60	41	48.01	48.40	-10	3,917	-0.26%
2018/12/06	6	46.32	13	46.92	47.00	-7	3,817	-0.18%
2018/12/05	4	47.31	3	46.82	47.70	1	3,731	0.03%
2018/12/04	2	46.65	2	47.88	47.70	0	3,687	0.00%
2018/12/03	10	46.98	10	46.91	47.10	0	3,597	0.00%
2018/11/30	6	44.80	23	44.96	45.00	-17	3,481	-0.49%
2018/11/29	0	0.00	1	43.10	43.50	-1	3,399	-0.03%
2018/11/28	5	42.31	4	43.30	42.55	1	3,356	0.03%
2018/11/26	10	41.10	1	41.70	41.10	9	3,295	0.27%
2018/11/23	1	41.45	6	41.30	41.00	-5	3,287	-0.15%
2018/11/22	5	42.28	5	42.93	42.00	0	3,284	0.00%
2018/11/21	7	43.53	0	0.00	43.60	7	3,266	0.21%
2018/11/20	2	44.83	2	45.50	44.80	0	3,232	0.00%
2018/11/19	2	44.23	6	44.03	44.35	-4	3,141	-0.13%
2018/11/16	8	44.18	8	44.40	44.50	0	3,103	0.00%
2018/11/13	0	0.00	10	39.25	40.00	-10	3,032	-0.33%
2018/11/08	0	0.00	1	42.30	41.70	-1	3,046	-0.03%
2018/11/07	1	41.70	0	0.00	41.70	1	3,059	0.03%
2018/11/06	3	41.75	2	41.30	41.35	1	3,103	0.03%
2018/11/05	1	42.45	1	42.75	42.80	0	3,103	0.00%
2018/11/02	1	41.40	2	41.25	42.80	-1	3,093	-0.03%
2018/11/01	2	40.80	2	41.08	41.05	0	3,054	0.00%
2018/10/31	0	0.00	1	39.95	40.45	-1	3,041	-0.03%
2018/10/29	2	39.10	1	39.25	39.20	1	3,038	0.03%
2018/10/26	6	40.99	7	39.46	39.95	-1	3,105	-0.03%
2018/10/25	7	41.15	8	41.56	40.65	-1	3,101	-0.03%
2018/10/24	7	43.02	2	43.13	42.90	5	3,111	0.16%
2018/10/23	4	43.95	2	44.65	43.55	2	3,173	0.06%
2018/10/22	1	44.25	2	43.93	44.45	-1	3,195	-0.03%
2018/10/19	1	42.30	4	42.34	43.55	-3	3,191	-0.09%
2018/10/18	4	44.06	0	0.00	43.85	4	3,207	0.12%
2018/10/17	5	45.25	4	44.63	44.60	1	3,217	0.03%
2018/10/16	1	44.50	0	0.00	44.25	1	3,205	0.03%
2018/10/15	0	0.00	1	43.65	43.80	-1	3,196	-0.03%
2018/10/12	3	43.37	0	43.80	43.50	3	3,200	0.09%
2018/10/11	4	42.84	1	42.60	42.60	3	3,196	0.09%
2018/10/09	2	47.48	3	47.57	47.30	-1	3,181	-0.03%
2018/10/08	0	0.00	1	48.60	48.05	-1	3,176	-0.03%
2018/10/05	18	48.49	3	49.42	48.35	15	3,190	0.47%
2018/10/04	7	52.23	2	52.20	52.20	5	3,106	0.16%
2018/10/03	2	52.60	0	0.00	52.20	2	3,098	0.06%
2018/10/02	36	53.86	33	53.80	53.20	3	3,079	0.10%
2018/10/01	4	53.48	4	53.33	54.60	0	2,989	0.00%
2018/09/28	4	52.25	1	52.00	52.00	3	2,940	0.10%
2018/09/26	3	53.57	0	0.00	53.70	3	2,826	0.11%
2018/09/25	7	55.01	2	55.50	55.10	5	2,801	0.18%
2018/09/21	6	55.38	5	56.30	55.70	1	2,757	0.04%
2018/09/20	15	57.71	32	58.50	56.10	-17	2,679	-0.63%
2018/09/19	87	55.95	83	55.33	55.70	4	2,379	0.17%
2018/09/18	12.1	55.81	7	55.44	55.70	5.1	2,297	0.22%
2018/09/17	4	51.70	8	52.50	53.90	-4	2,058	-0.19%
2018/09/14	1	48.30	0	0.00	49.40	1	1,905	0.05%
2018/09/13	0	0.00	2	48.45	48.50	-2	1,908	-0.10%
2018/09/12	0	0.00	1	47.90	47.85	-1	1,949	-0.05%
2018/09/11	1	46.75	0	0.00	47.20	1	1,990	0.05%
2018/09/07	2	48.50	0	0.00	48.00	2	2,031	0.10%
2018/09/05	0	0.00	15	50.20	50.00	-15	2,045	-0.73%
2018/09/04	0	0.00	2	50.13	50.00	-2	2,070	-0.10%
2018/08/31	1	49.10	0	0.00	49.30	1	2,141	0.05%
2018/08/29	1	49.15	0	0.00	48.80	1	2,216	0.05%
2018/08/28	1	48.15	2	48.40	48.95	-1	2,246	-0.04%
2018/08/24	1	47.45	0	0.00	47.10	1	2,293	0.04%
2018/08/21	5	47.40	8	47.74	47.60	-3	2,538	-0.12%
2018/08/20	8	47.00	0	0.00	47.00	8	2,737	0.29%
2018/08/17	2	49.35	0	0.00	48.90	2	2,698	0.07%
2018/08/16	1	49.10	0	0.00	49.10	1	2,697	0.04%
2018/08/15	11	50.00	8	50.20	49.70	3	2,705	0.11%
2018/08/14	0	0.00	5	49.38	49.70	-5	2,748	-0.18%
2018/08/13	20	50.54	0	0.00	50.30	20	2,743	0.73%
2018/08/10	1	52.60	0	0.00	52.70	1	2,700	0.04%
2018/08/09	0.1	52.70	0	0.00	52.70	0.1	2,701	0.00%
2018/08/07	0	0.00	5	53.00	52.80	-5	2,732	-0.18%
2018/08/06	0	0.00	5	52.10	52.30	-5	2,746	-0.18%
2018/08/02	6	52.13	5	51.90	51.90	1	2,798	0.04%
2018/08/01	2	54.30	0	0.00	54.40	2	2,745	0.07%
2018/07/31	4	54.98	2	55.30	55.00	2	2,811	0.07%
2018/07/30	7	56.79	4	56.55	56.30	3	2,768	0.11%
2018/07/27	0.1	56.00	2	55.65	56.00	-1.9	2,683	-0.07%
2018/07/26	0	0.00	1	54.90	54.30	-1	2,639	-0.04%
2018/07/25	5	54.62	2	55.10	54.30	3	2,642	0.11%
2018/07/24	0	0.00	1	54.60	54.80	-1	2,612	-0.04%
2018/07/23	1	53.30	0	0.00	53.20	1	2,593	0.04%
2018/07/19	2	54.35	2	54.55	54.20	0	2,633	0.00%
2018/07/18	0	0.00	1	54.50	54.70	-1	2,645	-0.04%
2018/07/17	6	53.98	2	54.15	53.60	4	2,612	0.15%
2018/07/16	0	0.00	1	53.60	53.20	-1	2,555	-0.04%
2018/07/13	2	53.65	4	53.03	53.80	-2	2,548	-0.08%
2018/07/12	2	51.60	3	52.20	51.80	-1	2,519	-0.04%
2018/07/11	4	52.00	3	52.00	51.60	1	2,508	0.04%
2018/07/09	4	51.53	6	51.35	51.50	-2	2,516	-0.08%
2018/07/06	3	50.90	0	0.00	51.00	3	2,515	0.12%
2018/07/03	0	0.00	6	51.05	50.50	-6	2,503	-0.24%
2018/07/02	4	51.65	0	0.00	51.40	4	2,483	0.16%
2018/06/29	1	52.30	2	52.70	52.30	-1	2,478	-0.04%
2018/06/28	2	52.40	0	0.00	51.70	2	2,498	0.08%
2018/06/27	3	52.17	2	53.25	51.80	1	2,501	0.04%
2018/06/26	6	51.70	15	51.67	53.30	-9	2,492	-0.36%
2018/06/25	3	53.37	0	0.00	53.00	3	2,486	0.12%
2018/06/22	13	55.70	1	55.90	55.30	12	2,467	0.49%
2018/06/21	2	56.65	0	0.00	56.50	2	2,467	0.08%
2018/06/20	0	0.00	2	56.70	57.20	-2	2,440	-0.08%
2018/06/19	2	54.90	2	55.75	55.20	0	2,414	0.00%
2018/06/15	3	55.30	2	55.40	55.00	1	2,431	0.04%
2018/06/14	10	55.84	0	0.00	55.60	10	2,422	0.41%
2018/06/13	2	55.95	0	0.00	55.70	2	2,473	0.08%
2018/06/12	5	56.50	4	57.68	56.40	1	2,522	0.04%
2018/06/11	3	58.00	3	57.90	57.70	0	2,603	0.00%
2018/06/08	2	58.00	15	59.20	57.80	-13	2,846	-0.46%
2018/06/07	24	59.75	8	59.70	59.00	16	2,888	0.55%
2018/06/06	8	59.26	3	59.50	59.00	5	3,147	0.16%
2018/06/05	9	59.34	8	59.29	58.70	1	3,322	0.03%
2018/06/04	3	58.73	5	59.38	58.80	-2	3,278	-0.06%
2018/06/01	3	58.83	1	57.80	59.00	2	3,255	0.06%
2018/05/31	9	58.44	2	57.40	57.50	7	3,234	0.22%
2018/05/30	18	59.08	11	59.96	58.50	7	3,228	0.22%
2018/05/29	9	59.44	9	60.10	59.60	0	3,124	0.00%
2018/05/28	6	60.03	14	59.19	60.00	-8	3,067	-0.26%
2018/05/25	1	55.70	0	0.00	55.70	1	2,870	0.03%
2018/05/24	6	56.23	4	56.40	56.00	2	2,898	0.07%
2018/05/23	7	55.54	2	55.90	55.50	5	2,931	0.17%
2018/05/22	2	56.85	7	56.64	56.60	-5	2,916	-0.17%
2018/05/21	2	55.85	1	55.00	55.60	1	2,864	0.03%
2018/05/18	0	0.00	1	54.50	54.20	-1	2,853	-0.04%
2018/05/17	3	54.63	0	0.00	53.90	3	2,874	0.10%
2018/05/15	1	55.50	1	56.00	55.50	0	2,902	0.00%
2018/05/14	5	55.26	1	55.40	56.60	4	2,943	0.14%
2018/05/11	2	56.30	5	56.30	55.70	-3	2,958	-0.10%
2018/05/10	1	54.30	0	0.00	54.20	1	2,906	0.03%
2018/05/09	18	54.10	21	53.70	54.10	-3	2,922	-0.10%
2018/05/08	4	55.05	12	52.73	55.30	-8	2,959	-0.27%
2018/05/03	1	49.95	1	50.20	50.40	0	3,005	0.00%
2018/04/30	1	49.00	0	0.00	49.10	1	3,059	0.03%
2018/04/27	4	49.58	0	0.00	49.40	4	3,059	0.13%
2018/04/26	2	49.15	2	49.35	49.00	0	3,070	0.00%
2018/04/25	2	50.20	2	51.00	50.40	0	3,064	0.00%
2018/04/24	2.1	50.40	2	50.70	50.10	0.1	3,060	0.00%
2018/04/23	2	52.70	0	0.00	52.60	2	3,080	0.06%
2018/04/20	0	0.00	2	54.20	54.10	-2	3,108	-0.06%
2018/04/16	0	0.00	1	52.20	52.20	-1	3,275	-0.03%
2018/04/13	1	53.20	3	53.17	53.10	-2	3,345	-0.06%
2018/04/10	4	54.78	0	0.00	54.00	4	3,455	0.12%
2018/04/09	0	0.00	4	54.90	55.00	-4	3,452	-0.12%
2018/04/03	5	53.84	1	54.00	54.30	4	3,478	0.11%
2018/04/02	2	55.40	2	55.15	54.60	0	3,484	0.00%
2018/03/31	10	57.00	10	56.87	55.80	0	3,507	0.00%
2018/03/30	8	56.40	44	56.15	56.20	-36	3,658	-0.98%
2018/03/29	0	0.00	1	56.20	55.80	-1	3,714	-0.03%
2018/03/28	24	55.95	18	56.07	56.00	6	3,722	0.16%
2018/03/27	0	0.00	4	55.70	55.60	-4	3,708	-0.11%
2018/03/26	1	54.40	0	0.00	54.30	1	3,724	0.03%
2018/03/23	14	54.51	1	54.20	54.10	13	3,765	0.35%
2018/03/22	29	56.21	1	55.40	55.40	28	3,776	0.74%
2018/03/21	21	57.22	1	56.80	56.80	20	3,781	0.53%
2018/03/20	14	56.36	0	0.00	56.40	14	3,774	0.37%
2018/03/19	6	56.53	27	56.66	57.30	-21	3,837	-0.55%
2018/03/16	33	56.68	6	56.95	56.10	27	3,883	0.70%
2018/03/15	20	57.41	23	57.42	57.70	-3	3,907	-0.08%
2018/03/14	6	57.32	11	56.64	57.10	-5	3,863	-0.13%
2018/03/13	19	54.91	11	54.79	54.30	8	3,681	0.22%
2018/03/12	32	55.10	25	55.38	54.80	7	3,709	0.19%
2018/03/09	1	52.40	28	54.01	55.00	-27	3,552	-0.76%
2018/03/07	4	50.01	2	50.13	49.75	2	3,795	0.05%
2018/03/06	1	50.10	1	50.00	50.20	0	3,825	0.00%
2018/03/05	12	50.35	1	51.30	49.50	11	3,854	0.29%
2018/03/02	1	51.90	8	51.40	52.10	-7	3,849	-0.18%
2018/03/01	3	51.23	5	51.46	51.70	-2	3,840	-0.05%
2018/02/27	0	0.00	1	51.30	50.90	-1	3,842	-0.03%
2018/02/26	1	51.80	0	0.00	50.90	1	3,916	0.03%
2018/02/23	1	50.00	7	50.60	51.30	-6	3,969	-0.15%
2018/02/22	1	49.05	0	0.00	49.55	1	3,993	0.03%
2018/02/21	1	47.50	3	49.17	49.10	-2	4,013	-0.05%
2018/02/09	5	45.90	4	46.79	46.65	1	4,011	0.02%
2018/02/08	1	47.70	0	0.00	47.65	1	4,013	0.02%
2018/02/07	7	48.66	8	49.00	48.60	-1	4,031	-0.02%
2018/02/06	5	47.28	24	48.25	46.05	-19	4,040	-0.47%
2018/02/05	1	48.70	1	48.50	49.80	0	3,986	0.00%
2018/02/02	1	49.90	1	50.00	49.85	0	3,972	0.00%
2018/02/01	6	50.75	0	0.00	50.10	6	3,970	0.15%
2018/01/31	10	51.09	10	50.65	50.40	0	3,969	0.00%
2018/01/30	36	50.73	21	52.04	52.40	15	3,977	0.38%
2018/01/29	3	52.20	1	51.90	51.80	2	3,890	0.05%
2018/01/26	22	53.17	1	53.20	52.90	21	3,898	0.54%
2018/01/25	5	52.72	0	0.00	53.00	5	3,926	0.13%
2018/01/24	22	53.90	15	53.34	53.50	7	3,999	0.18%
2018/01/23	2	52.55	1	52.90	52.30	1	4,094	0.02%
2018/01/22	4	52.10	1	51.70	52.30	3	4,118	0.07%
2018/01/19	1	52.00	2	52.45	52.10	-1	4,146	-0.02%
2018/01/18	0	0.00	1	52.50	52.60	-1	4,144	-0.02%
2018/01/17	0	0.00	4	51.90	51.90	-4	4,129	-0.10%
2018/01/16	1	50.90	0	0.00	51.20	1	4,099	0.02%
2018/01/15	0	0.00	1	51.10	51.30	-1	4,079	-0.02%
2018/01/12	8	50.69	8	51.00	50.90	0	4,089	0.00%
2018/01/11	1	49.85	2	49.80	49.80	-1	4,086	-0.02%
2018/01/10	7	50.49	2	50.95	50.60	5	4,192	0.12%
2018/01/09	10	52.11	18	52.74	51.70	-8	4,129	-0.19%
2018/01/08	2	54.45	6	54.27	54.00	-4	4,071	-0.10%
2018/01/05	8	55.70	1	55.60	55.50	7	4,063	0.17%
2018/01/04	7	56.01	4	55.08	56.40	3	4,033	0.07%
2018/01/03	0	0.00	1	55.20	55.40	-1	4,027	-0.02%
2018/01/02	4	54.83	1	54.40	54.80	3	4,018	0.07%

景碩前三季 EPS 0.66元UDN聯合新聞網－25天前

景碩

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

欣興、景碩四檔擁利基UDN聯合新聞網－28天前

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

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

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

景碩

券商分點績效/獲利分析

玉山-高雄券商分點個股進出
玉山-高雄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

玉山-高雄 券商分點個股進出 玉山-高雄 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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析