景碩 (3189)-國泰-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
95.8
漲跌
▲1.6
漲幅
+1.70%
成交量
1,450張
產業
上市半導體類股
1382人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

景碩 (3189)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/05/13	1	94.60	2	95.15	95.80	-1	2,866	-0.03%
2024/05/10	4.1	93.51	0	0.00	94.20	4.1	2,892	0.14%
2024/05/09	0.2	94.66	0.2	94.70	94.20	0	2,884	0.00%
2024/05/08	1	95.49	1	94.20	95.50	0	2,934	0.00%
2024/05/07	7	93.93	0.2	94.50	94.50	6.8	3,208	0.21%
2024/05/06	1.1	94.54	97	94.55	94.80	-95.9	3,233	-2.97%
2024/05/03	1	96.59	1	96.00	95.40	0	3,252	0.00%
2024/05/02	1.3	94.92	1	94.50	95.20	0.3	3,258	0.01%
2024/04/30	3.1	94.52	6	95.10	95.30	-2.9	3,273	-0.09%
2024/04/29	0	97.90	1	98.00	97.90	-1	3,272	-0.03%
2024/04/26	0	97.11	5	96.76	97.00	-5	3,299	-0.15%
2024/04/25	4	96.65	0	0.00	96.80	4	3,312	0.12%
2024/04/24	1.1	97.51	0.1	98.30	97.10	1	3,321	0.03%
2024/04/23	3.2	95.32	0.3	95.50	95.30	2.9	3,317	0.09%
2024/04/22	2.1	94.54	2.6	94.84	94.50	-0.4	3,319	-0.01%
2024/04/19	7.1	94.43	0	0.00	94.00	7.1	3,302	0.21%
2024/04/18	0.1	96.45	17	96.32	95.80	-16.9	3,262	-0.52%
2024/04/17	0.2	97.13	0	0.00	97.50	0.2	3,248	0.00%
2024/04/16	2.1	96.12	3	96.03	96.00	-0.9	3,277	-0.03%
2024/04/15	2.2	97.19	0	0.00	97.20	2.2	3,263	0.07%
2024/04/12	21.2	99.09	11	97.80	97.80	10.2	3,248	0.31%
2024/04/11	52	100.95	3	99.77	101.00	49	3,219	1.52%
2024/04/10	52	100.40	2	101.00	99.70	50	3,225	1.55%
2024/04/09	3	100.50	2	100.50	101.00	1	3,217	0.03%
2024/04/08	0.2	100.82	1	100.00	101.00	-0.8	3,226	-0.03%
2024/04/03	6.1	102.50	6.3	102.42	102.00	-0.2	3,206	-0.01%
2024/04/02	2	102.50	5.2	102.88	103.00	-3.2	3,189	-0.10%
2024/04/01	1.2	101.92	4	102.00	101.50	-2.8	3,171	-0.09%
2024/03/29	4.1	98.76	1	98.70	98.70	3.1	3,152	0.10%
2024/03/28	0.1	99.00	0	0.00	98.90	0.1	3,145	0.00%
2024/03/27	6	99.08	8.2	99.79	99.40	-2.2	3,142	-0.07%
2024/03/26	1.2	101.06	6.3	99.99	99.70	-5.1	3,197	-0.16%
2024/03/25	0	0.00	11	102.00	101.00	-11	3,265	-0.34%
2024/03/22	0	0.00	5	102.20	101.50	-5	3,343	-0.15%
2024/03/21	19	102.42	19	101.58	101.50	0	3,434	0.00%
2024/03/20	31.2	101.20	36.3	102.33	103.00	-5.2	3,478	-0.15%
2024/03/19	3.1	99.43	4	99.55	99.30	-0.9	3,381	-0.03%
2024/03/18	8	96.56	17	96.95	98.00	-9	3,289	-0.27%
2024/03/15	14.1	92.86	14.1	93.07	92.10	0	3,205	0.00%
2024/03/14	4.1	94.48	0	95.00	94.40	4.1	3,154	0.13%
2024/03/13	5.5	95.14	2	97.00	94.80	3.5	3,147	0.11%
2024/03/12	8.2	97.70	0	0.00	96.70	8.2	3,150	0.26%
2024/03/11	0.2	98.95	8.1	98.69	98.20	-7.9	3,156	-0.25%
2024/03/08	11	96.12	12	97.10	97.00	-1	3,218	-0.03%
2024/03/07	8.3	94.55	5	94.00	93.80	3.3	3,206	0.10%
2024/03/06	9.4	95.24	4	95.25	95.10	5.4	3,222	0.17%
2024/03/05	4	96.18	0	0.00	96.20	4	3,234	0.12%
2024/03/04	3.1	97.01	2	97.40	96.80	1.1	3,272	0.03%
2024/03/01	3.6	97.44	4	97.80	96.90	-0.4	3,278	-0.01%
2024/02/29	11	96.75	2	97.10	96.70	9	3,317	0.27%
2024/02/27	6.7	96.31	1.4	98.20	96.20	5.3	3,302	0.16%
2024/02/26	1	100.00	4	99.85	99.20	-3	3,266	-0.09%
2024/02/23	4.2	99.29	1	98.90	98.80	3.2	3,289	0.10%
2024/02/22	0.2	101.00	4	101.38	100.50	-3.8	3,360	-0.11%
2024/02/21	1.1	101.98	3.1	101.52	101.50	-2.1	3,360	-0.06%
2024/02/20	3.3	103.41	1	102.00	102.00	2.3	3,383	0.07%
2024/02/19	14	104.96	6	105.33	104.00	8	3,367	0.24%
2024/02/16	0.2	102.00	1	102.00	102.00	-0.8	3,341	-0.02%
2024/02/15	11.1	101.36	1	101.50	101.00	10.1	3,344	0.30%
2024/02/05	8	101.13	1.7	101.00	101.00	6.3	3,353	0.19%
2024/02/02	2	101.99	10.1	102.58	102.50	-8.1	3,370	-0.24%
2024/02/01	3.1	100.64	4	100.75	100.50	-0.9	3,348	-0.03%
2024/01/31	7	101.78	3	101.00	100.50	4	3,349	0.12%
2024/01/30	26	105.62	39.1	105.73	103.50	-13.1	3,341	-0.39%
2024/01/29	10.6	102.16	9.2	101.95	101.50	1.5	3,102	0.05%
2024/01/26	3	99.60	1.2	99.67	100.00	1.8	3,122	0.06%
2024/01/25	1	100.50	2.1	100.76	101.00	-1.1	3,144	-0.03%
2024/01/24	2.3	100.99	1.5	101.33	100.50	0.8	3,168	0.02%
2024/01/23	2	101.26	41.3	101.50	101.50	-39.3	3,285	-1.20%
2024/01/22	1.3	99.02	9	99.84	100.00	-7.7	3,233	-0.24%
2024/01/19	1	97.70	3	97.87	98.40	-2	3,225	-0.06%
2024/01/18	1.2	95.49	0	0.00	95.70	1.2	3,263	0.04%
2024/01/17	0.1	96.43	0	97.90	96.00	0	3,291	0.00%
2024/01/16	3	97.03	0	0.00	97.90	3	3,285	0.09%
2024/01/15	1	96.80	4	97.57	97.10	-3	3,278	-0.09%
2024/01/12	3.2	95.74	0	96.30	95.70	3.1	3,286	0.10%
2024/01/11	0	96.80	0	0.00	96.20	0	3,289	0.00%
2024/01/10	3.3	95.94	0	0.00	96.40	3.3	3,311	0.10%
2024/01/09	0.1	98.61	5	98.94	98.60	-4.9	3,279	-0.15%
2024/01/08	0	98.34	0	0.00	97.80	0	3,279	0.00%
2024/01/05	3	97.40	0	0.00	97.10	3	3,300	0.09%
2024/01/04	3.2	97.68	0	0.00	97.70	3.2	3,316	0.10%
2024/01/03	6.3	97.91	0	0.00	97.80	6.3	3,327	0.19%
2024/01/02	1.3	98.48	0	0.00	98.20	1.3	3,316	0.04%
2023/12/29	0.3	99.10	2	99.80	99.70	-1.7	3,300	-0.05%
2023/12/28	0.1	99.70	1	99.50	99.50	-0.9	3,302	-0.03%
2023/12/27	1	100.00	0	0.00	99.60	1	3,320	0.03%
2023/12/26	4	100.50	1	100.00	100.50	3	3,327	0.09%
2023/12/25	1	99.60	8	99.04	100.00	-7	3,355	-0.21%
2023/12/22	33.1	99.16	0	0.00	99.10	33.1	3,356	0.98%
2023/12/21	12	100.00	4	100.00	99.60	8	3,369	0.24%
2023/12/20	0	0.00	1	98.50	98.70	-1	3,275	-0.03%
2023/12/19	3.3	97.24	1	97.50	98.30	2.3	3,213	0.07%
2023/12/18	6.6	98.81	2	100.25	97.70	4.6	3,130	0.15%
2023/12/15	1.2	101.03	1	102.50	101.50	0.2	3,048	0.01%
2023/12/14	27.1	101.09	25.3	101.50	102.00	1.7	2,953	0.06%
2023/12/13	0	102.50	1	102.00	102.00	-1	2,959	-0.03%
2023/12/12	6	104.00	5	103.50	103.50	1	3,017	0.03%
2023/12/11	0	0.00	14	103.54	103.00	-14	3,041	-0.46%
2023/12/08	0.1	102.50	1	103.50	102.50	-0.9	3,048	-0.03%
2023/12/07	2	101.50	2	103.00	101.50	0	3,059	0.00%
2023/12/06	7.1	102.86	3.5	102.07	101.50	3.6	3,040	0.12%
2023/12/05	1	104.48	4.1	103.63	104.50	-3.1	2,998	-0.10%
2023/12/04	15.1	100.42	6	101.34	102.50	9.1	2,940	0.31%
2023/12/01	6.3	98.97	12.2	99.53	100.50	-5.9	2,932	-0.20%
2023/11/30	1.1	98.42	0	0.00	98.90	1.1	2,907	0.04%
2023/11/29	3	99.03	6	98.65	99.30	-3	2,894	-0.10%
2023/11/28	3	96.77	4	97.00	98.00	-1	2,858	-0.03%
2023/11/27	7	97.40	5	98.84	96.40	2	2,838	0.07%
2023/11/24	1.1	97.01	1	97.60	97.70	0.1	2,792	0.00%
2023/11/23	2	97.00	1	97.80	96.90	1	2,815	0.04%
2023/11/22	5.3	97.13	4.2	96.83	96.80	1.1	2,807	0.04%
2023/11/21	14.1	99.14	13.8	99.03	98.40	0.3	2,789	0.01%
2023/11/20	0.1	97.00	10	96.80	97.20	-9.9	2,716	-0.36%
2023/11/17	13.4	96.63	12	96.60	96.50	1.4	2,715	0.05%
2023/11/16	0.1	96.50	35	96.41	96.80	-35	2,681	-1.30%
2023/11/15	12.1	95.97	6	95.80	96.20	6.1	2,676	0.23%
2023/11/14	4	95.33	0	0.00	94.90	4	2,653	0.15%
2023/11/13	0.3	95.40	3.6	95.31	95.60	-3.3	2,651	-0.12%
2023/11/10	10.6	92.98	2.1	93.29	92.90	8.6	2,632	0.33%
2023/11/09	12.2	94.72	0	0.00	94.60	12.2	2,604	0.47%
2023/11/08	30.2	95.86	0	0.00	95.40	30.2	2,662	1.13%
2023/11/07	5.1	95.98	2	95.95	95.50	3.1	2,646	0.12%
2023/11/06	4	97.73	6.1	97.62	97.80	-2	2,627	-0.08%
2023/11/03	2	96.90	25	97.76	98.70	-23	2,610	-0.88%
2023/11/02	24.1	96.70	1	96.70	96.50	23.1	2,579	0.90%
2023/11/01	3	95.73	30	96.13	96.00	-27	2,564	-1.05%
2023/10/31	13.2	94.64	5	94.38	94.80	8.2	2,548	0.32%
2023/10/30	30.1	94.63	0.1	95.49	94.20	30	2,556	1.17%
2023/10/27	1	95.41	21	97.45	95.10	-20	2,675	-0.75%
2023/10/26	26.5	95.37	13.2	95.51	96.20	13.3	2,731	0.49%
2023/10/25	5.4	98.53	2	98.10	97.70	3.4	2,717	0.13%
2023/10/24	3	99.97	2	99.80	99.90	1	2,780	0.04%
2023/10/23	0.1	101.50	0	0.00	101.00	0.1	2,819	0.00%
2023/10/20	1.1	100.53	0	0.00	101.00	1.1	2,879	0.04%
2023/10/19	2.1	101.02	1	101.50	101.50	1.1	2,931	0.04%
2023/10/18	3	101.83	3	102.00	101.50	0	3,003	0.00%
2023/10/17	3.1	102.51	14	103.04	102.00	-10.9	3,050	-0.36%
2023/10/16	15	101.20	1	101.50	101.50	14	3,354	0.42%
2023/10/13	8.2	103.21	0	0.00	103.00	8.2	3,733	0.22%
2023/10/12	2.1	104.51	0	0.00	105.50	2.1	3,766	0.05%
2023/10/11	4	105.26	1	106.00	105.00	3	3,821	0.08%
2023/10/06	2.5	108.00	0	0.00	107.50	2.5	3,975	0.06%
2023/10/04	0	0.00	0	106.50	107.00	0	4,141	0.00%
2023/10/03	11	107.41	4	107.00	106.50	7	4,150	0.17%
2023/10/02	1	108.00	1	108.50	108.00	0	4,173	0.00%
2023/09/28	0	0.00	3	106.50	108.50	-3	4,182	-0.07%
2023/09/27	4	105.00	3	105.99	105.00	1	4,198	0.02%
2023/09/26	9.4	107.22	1	106.26	105.50	8.3	4,207	0.20%
2023/09/25	0.5	109.50	5	110.40	109.50	-4.5	4,208	-0.11%
2023/09/22	5	109.70	3.2	108.90	109.50	1.8	4,227	0.04%
2023/09/21	0.6	109.92	0	0.00	110.50	0.6	4,203	0.01%
2023/09/20	2.3	110.93	3.4	110.83	110.50	-1.1	4,210	-0.03%
2023/09/19	5	113.50	4	113.38	113.00	1	4,184	0.02%
2023/09/18	5.1	113.68	2	112.50	113.50	3.1	4,212	0.07%
2023/09/15	2.3	112.13	15	112.87	113.50	-12.7	4,225	-0.30%
2023/09/14	6.5	111.69	9	111.61	111.50	-2.5	4,173	-0.06%
2023/09/13	5.2	110.01	1	110.00	110.00	4.2	4,150	0.10%
2023/09/12	1	109.99	0	0.00	109.50	1	4,155	0.02%
2023/09/11	1.1	108.48	3.1	108.34	108.50	-2	4,186	-0.05%
2023/09/08	0	0.00	5	108.00	108.50	-5	4,233	-0.12%
2023/09/07	4.2	109.85	2	109.50	108.50	2.2	4,262	0.05%
2023/09/06	4	109.25	8	109.94	110.00	-4	4,251	-0.09%
2023/09/05	0	0.00	1	108.00	109.00	-1	4,240	-0.02%
2023/09/04	4	108.00	16.5	107.68	108.50	-12.5	4,288	-0.29%
2023/09/01	0	0.00	1.6	106.38	107.00	-1.6	4,337	-0.04%
2023/08/31	0	0.00	1	106.00	106.00	-1	4,360	-0.02%
2023/08/30	1	106.00	0.1	106.00	105.50	1	4,449	0.02%
2023/08/29	7.2	104.88	4	105.50	106.00	3.2	4,587	0.07%
2023/08/28	1	102.00	2	102.25	102.50	-1	4,584	-0.02%
2023/08/25	5	102.50	9	103.06	101.50	-4	4,632	-0.09%
2023/08/24	11.2	104.75	1	105.00	105.00	10.2	4,670	0.22%
2023/08/23	1.1	102.00	1.5	102.33	103.00	-0.4	4,823	-0.01%
2023/08/21	1	103.00	3.1	102.99	102.00	-2.1	5,160	-0.04%
2023/08/18	3.1	103.00	7	102.86	103.00	-3.9	5,180	-0.08%
2023/08/17	8.1	102.92	4	102.00	103.00	4.1	5,219	0.08%
2023/08/16	4.1	102.12	5	102.60	102.50	-0.9	5,227	-0.02%
2023/08/15	1.1	102.92	1.1	101.55	101.50	0	5,251	0.00%
2023/08/14	11.9	101.03	1	101.00	101.00	10.9	5,294	0.21%
2023/08/11	1.3	104.64	3	105.50	105.50	-1.7	5,265	-0.03%
2023/08/10	5.1	105.20	0	0.00	104.50	5.1	5,294	0.10%
2023/08/09	1	106.50	7	107.14	107.00	-6	5,297	-0.11%
2023/08/08	0	106.50	0	0.00	106.00	0	5,285	0.00%
2023/08/07	3	107.17	2	107.00	107.50	1	5,304	0.02%
2023/08/04	7	108.29	5	107.70	108.50	2	5,292	0.04%
2023/08/02	9.2	108.55	27	109.32	108.50	-17.8	5,317	-0.34%
2023/08/01	21.1	108.31	12.2	108.05	107.00	8.9	5,279	0.17%
2023/07/31	9.8	105.57	11	104.91	103.50	-1.2	5,192	-0.02%
2023/07/28	25.2	106.07	5	105.80	106.50	20.2	5,139	0.39%
2023/07/27	15.2	106.82	1	107.00	106.50	14.2	5,160	0.28%
2023/07/26	25.1	109.94	13.1	111.14	109.00	12	5,209	0.23%
2023/07/25	21	110.95	23	112.09	110.00	-2	5,305	-0.04%
2023/07/24	19.1	110.82	4	111.75	110.50	15.1	5,305	0.28%
2023/07/21	7.2	110.43	2.1	110.51	110.00	5.1	5,361	0.10%
2023/07/20	11.1	113.85	19	112.84	112.50	-7.9	5,399	-0.15%
2023/07/19	65.8	116.93	41.1	115.35	113.50	24.7	5,363	0.46%
2023/07/18	36.2	118.63	33.1	119.00	120.50	3.2	5,106	0.06%
2023/07/17	10	112.95	6.2	112.94	113.50	3.8	4,771	0.08%
2023/07/14	9.3	112.26	2	112.49	111.50	7.2	4,833	0.15%
2023/07/13	11.9	111.73	14.1	110.52	110.00	-2.2	4,768	-0.05%
2023/07/12	12.8	113.04	1	113.00	113.50	11.8	4,617	0.26%
2023/07/11	5.1	115.80	4	115.63	115.50	1.1	4,515	0.02%
2023/07/10	2	115.25	0	115.00	115.50	2	4,496	0.04%
2023/07/07	0.3	114.50	3	114.50	115.50	-2.7	4,487	-0.06%
2023/07/06	1.3	116.99	6.1	117.09	117.00	-4.8	4,488	-0.11%
2023/07/05	1.1	117.54	11.8	117.67	117.00	-10.7	4,484	-0.24%
2023/07/04	2.1	116.26	3	116.67	117.00	-1	4,497	-0.02%
2023/07/03	2.4	116.95	3.1	117.33	117.00	-0.7	4,518	-0.01%
2023/06/30	0	116.50	1	116.50	116.50	-1	4,545	-0.02%
2023/06/29	1	114.00	1	113.00	115.00	0	4,603	0.00%
2023/06/28	2	112.50	2	113.00	112.00	0	4,609	0.00%
2023/06/27	5	114.50	0	114.50	113.50	5	4,635	0.11%
2023/06/26	0	116.00	21	116.48	116.50	-21	4,656	-0.45%
2023/06/21	2	115.25	1	116.00	115.50	1	4,835	0.02%
2023/06/20	1	116.49	5	116.00	116.50	-4	4,878	-0.08%
2023/06/19	4.4	115.00	0	0.00	114.50	4.4	5,026	0.09%
2023/06/16	10.2	115.02	3.3	115.05	115.00	6.9	5,101	0.13%
2023/06/15	16.2	116.60	6.1	117.27	116.50	10.1	5,109	0.20%
2023/06/14	6	116.17	9	116.33	117.00	-3	5,097	-0.06%
2023/06/13	3.5	114.71	12.2	115.20	115.00	-8.7	5,123	-0.17%
2023/06/12	0.5	113.00	2	113.00	113.50	-1.5	5,181	-0.03%
2023/06/09	3.4	111.41	2	111.00	112.00	1.4	5,216	0.03%
2023/06/08	19.1	112.14	2	112.75	111.50	17.1	5,251	0.33%
2023/06/07	2.2	116.28	4.4	115.84	116.00	-2.2	5,260	-0.04%
2023/06/06	1.1	117.98	2.1	117.77	117.50	-1	5,269	-0.02%
2023/06/05	4.2	117.88	3	119.17	119.00	1.2	5,305	0.02%
2023/06/02	11.7	118.20	16	118.66	118.00	-4.4	5,298	-0.08%
2023/06/01	2	115.50	2	116.00	116.50	0	5,261	0.00%
2023/05/31	3	116.17	4	116.00	116.50	-1	5,425	-0.02%
2023/05/30	14	116.75	6.2	115.76	115.50	7.8	5,456	0.14%
2023/05/29	11.3	117.49	11.3	116.71	116.00	0	5,453	0.00%
2023/05/26	2.1	115.49	29.1	115.93	115.50	-27.1	5,331	-0.51%
2023/05/25	8	113.63	7.2	113.23	112.00	0.8	5,240	0.02%
2023/05/24	2	111.00	0	0.00	111.00	2	5,096	0.04%
2023/05/23	0.1	112.00	0.1	113.00	112.50	0.1	5,155	0.00%
2023/05/22	3.5	109.71	5	110.30	111.00	-1.5	5,175	-0.03%
2023/05/19	5.5	111.45	3	110.83	110.50	2.5	5,241	0.05%
2023/05/18	1	111.00	13	110.81	112.00	-12	5,344	-0.23%
2023/05/17	1	108.50	3	109.17	109.50	-2	5,421	-0.04%
2023/05/16	0	108.00	18	108.31	108.00	-18	5,506	-0.33%
2023/05/15	15	107.03	1	106.50	106.50	14	5,544	0.25%
2023/05/12	0.2	110.50	0	0.00	109.00	0.2	5,573	0.00%
2023/05/11	6.2	109.58	2.7	109.37	109.50	3.5	5,615	0.06%
2023/05/10	2.1	110.48	2	109.75	110.00	0.1	5,636	0.00%
2023/05/09	4	111.38	6	111.50	111.00	-2	5,678	-0.04%
2023/05/08	10	111.50	22	111.32	111.00	-12	5,818	-0.21%
2023/05/05	6	109.00	0	109.00	109.50	6	5,843	0.10%
2023/05/04	1	107.49	30	108.00	108.00	-29	5,960	-0.49%
2023/05/03	16	105.75	7	106.65	107.00	9	6,126	0.15%
2023/05/02	32	107.69	13.1	108.35	106.50	18.9	6,160	0.31%
2023/04/28	6	111.17	15	110.53	110.50	-9	6,142	-0.15%
2023/04/27	19.6	107.94	7	107.71	107.50	12.6	6,023	0.21%
2023/04/26	5	108.20	20.1	108.28	109.50	-15.1	6,040	-0.25%
2023/04/25	25.2	104.83	11.1	103.79	104.50	14.1	6,022	0.23%
2023/04/24	4.1	108.10	5	107.60	108.50	-0.9	5,935	-0.02%
2023/04/21	1.1	108.50	7	108.71	107.50	-5.9	5,962	-0.10%
2023/04/20	5.1	108.40	6	108.08	107.50	-0.9	5,966	-0.02%
2023/04/19	8.2	109.15	7	109.21	108.50	1.2	6,045	0.02%
2023/04/18	5	112.90	1	113.00	112.50	4	6,016	0.07%
2023/04/17	2	113.25	2.1	113.74	113.50	-0.1	6,085	0.00%
2023/04/14	1.1	113.52	2	114.00	113.50	-0.9	6,137	-0.02%
2023/04/13	2	113.75	1	114.50	113.50	1	6,169	0.02%
2023/04/12	3	115.33	1	115.00	115.00	2	6,195	0.03%
2023/04/11	4.9	115.30	3	115.17	115.50	1.9	6,252	0.03%
2023/04/10	2.1	114.24	0	0.00	114.00	2.1	6,268	0.03%
2023/04/07	8.2	114.38	2	114.00	114.00	6.2	6,313	0.10%
2023/04/06	1	114.99	1	114.51	116.00	0	6,292	0.00%
2023/03/31	11.1	117.08	4	116.75	116.00	7.1	6,397	0.11%
2023/03/30	3.6	116.69	15	116.77	116.00	-11.4	6,554	-0.17%
2023/03/29	5	113.80	1	113.50	114.00	4	6,798	0.06%
2023/03/28	6.1	114.24	3.3	113.76	113.00	2.9	7,272	0.04%
2023/03/27	8	115.69	9	115.67	115.50	-1	7,392	-0.01%
2023/03/24	31	118.56	17	118.35	117.00	14	7,644	0.18%
2023/03/23	3	117.99	13.5	118.30	119.00	-10.5	7,473	-0.14%
2023/03/22	21.1	118.19	33.4	118.31	117.50	-12.3	7,466	-0.16%
2023/03/21	9	116.95	14	117.04	117.00	-5	7,428	-0.07%
2023/03/20	6.1	116.17	13.5	116.48	116.00	-7.5	7,431	-0.10%
2023/03/17	4	115.75	3.9	115.42	116.00	0.1	7,633	0.00%
2023/03/16	6.3	114.85	9.1	115.33	113.50	-2.7	7,892	-0.03%
2023/03/15	16.2	115.04	6	115.75	115.00	10.2	8,401	0.12%
2023/03/14	2	111.75	3	112.33	113.50	-1	8,566	-0.01%
2023/03/13	8	111.94	10.3	112.23	114.00	-2.3	8,944	-0.03%
2023/03/10	6.1	113.75	2.1	113.98	113.00	4	9,091	0.04%
2023/03/09	13.1	116.69	60	117.09	115.50	-47	9,511	-0.49%
2023/03/08	7	116.43	2.7	116.43	116.50	4.3	9,555	0.04%
2023/03/07	7.4	115.78	5.2	115.54	115.50	2.2	9,625	0.02%
2023/03/06	5.3	117.53	62.4	118.30	118.00	-57.1	9,665	-0.59%
2023/03/03	14.1	116.25	16	116.06	116.50	-1.9	9,774	-0.02%
2023/03/02	10	111.81	16.6	112.26	113.00	-6.5	9,703	-0.07%
2023/03/01	20.2	108.81	28	110.13	111.50	-7.8	9,719	-0.08%
2023/02/24	55	108.86	5	109.40	108.50	50	9,782	0.51%
2023/02/23	2.1	109.48	21.2	110.00	110.50	-19.1	9,857	-0.19%
2023/02/22	26.5	109.01	4.1	109.00	108.50	22.4	10,099	0.22%
2023/02/21	3.8	109.92	24.1	109.47	111.00	-20.3	10,281	-0.20%
2023/02/20	13.1	110.15	60.1	109.96	109.00	-47	10,426	-0.45%
2023/02/17	7	109.65	5	109.60	110.00	2	10,640	0.02%
2023/02/16	49.1	111.55	13	111.81	111.50	36.1	10,961	0.33%
2023/02/15	17.1	110.49	6	110.83	111.50	11.1	11,501	0.10%
2023/02/14	3	108.67	8.1	107.70	109.00	-5.1	11,654	-0.04%
2023/02/13	5.2	105.80	4.2	106.36	105.00	1	12,340	0.01%
2023/02/10	8.2	108.43	8	107.94	107.00	0.2	12,731	0.00%
2023/02/09	0.1	110.00	0.2	110.50	109.00	-0.1	12,945	0.00%
2023/02/08	2	110.01	1.2	110.42	110.00	0.8	13,163	0.01%
2023/02/07	0.5	109.56	2	109.25	109.50	-1.6	13,350	-0.01%
2023/02/06	9.3	108.57	6	108.25	108.50	3.3	13,602	0.02%
2023/02/03	15.5	115.89	10	116.15	115.00	5.5	13,644	0.04%
2023/02/02	9.2	118.00	13	118.12	119.00	-3.8	13,761	-0.03%
2023/02/01	21.2	116.64	46.7	116.35	117.00	-25.6	13,847	-0.18%
2023/01/31	12.3	111.18	7.1	111.79	112.50	5.2	13,907	0.04%
2023/01/30	5.1	111.47	10	111.20	111.50	-4.9	14,327	-0.03%
2023/01/17	2.1	108.00	2	108.00	108.00	0.1	14,615	0.00%
2023/01/16	3	107.83	9	107.89	108.50	-6	15,173	-0.04%
2023/01/13	7.1	107.49	4	106.88	105.50	3.1	15,301	0.02%
2023/01/12	2.1	107.48	0	0.00	106.00	2.1	15,474	0.01%
2023/01/11	15.2	107.51	14.3	107.87	107.00	0.9	15,764	0.01%
2023/01/10	13	106.42	4	106.75	106.50	9	16,253	0.06%
2023/01/09	7	107.36	19	107.34	107.50	-12	16,589	-0.07%
2023/01/06	14.3	105.45	28.1	105.98	106.50	-13.8	16,673	-0.08%
2023/01/05	3.1	102.51	6	103.33	102.50	-2.9	16,733	-0.02%
2023/01/04	14.3	103.92	3	104.50	103.00	11.3	16,804	0.07%
2023/01/03	9	105.28	5	104.00	106.00	4	16,887	0.02%
2022/12/30	6.1	106.25	6	106.83	104.50	0.1	17,066	0.00%
2022/12/29	11	105.55	21	105.48	106.00	-10	17,146	-0.06%
2022/12/28	14.1	106.43	12	106.87	104.50	2	17,392	0.01%
2022/12/27	2	107.50	2	107.50	107.50	0	17,562	0.00%
2022/12/26	6	106.25	4	105.88	106.00	2	17,621	0.01%
2022/12/23	21	107.17	22	106.50	107.00	-1	17,780	-0.01%
2022/12/22	9	106.39	11	106.73	107.00	-2	17,871	-0.01%
2022/12/21	63.3	106.01	36.2	106.08	106.50	27.1	17,832	0.15%
2022/12/20	50.3	107.35	63	108.00	109.50	-12.7	17,695	-0.07%
2022/12/19	15.1	111.60	7	112.43	112.00	8.1	17,412	0.05%
2022/12/16	32.6	113.02	11.7	113.91	112.00	20.9	17,414	0.12%
2022/12/15	5.1	116.92	9.1	117.02	118.00	-4	17,256	-0.02%
2022/12/14	7	116.22	7	116.71	116.50	0	17,352	0.00%
2022/12/13	26.3	116.39	11	116.86	115.00	15.3	17,372	0.09%
2022/12/12	9.2	116.03	14	116.68	117.00	-4.8	17,320	-0.03%
2022/12/09	18.5	118.31	21	117.67	117.50	-2.6	17,309	-0.01%
2022/12/08	27.8	119.35	37	118.89	120.00	-9.2	17,160	-0.05%
2022/12/07	106.7	124.35	62.5	124.02	121.50	44.3	17,051	0.26%	大買/
2022/12/06	24.3	136.89	18	136.56	134.50	6.3	16,598	0.04%
2022/12/05	49.4	137.79	40.1	139.02	138.50	9.2	16,437	0.06%
2022/12/02	10	130.50	21.4	132.01	133.00	-11.4	16,119	-0.07%
2022/12/01	39	130.50	47.2	130.85	130.50	-8.2	16,148	-0.05%
2022/11/30	12	120.21	7	122.29	122.50	5	15,750	0.03%
2022/11/29	7	120.64	5.6	120.70	121.00	1.4	15,778	0.01%
2022/11/28	11	121.23	23	121.54	122.00	-12	15,889	-0.08%
2022/11/25	7	120.64	11.3	121.13	120.50	-4.3	16,141	-0.03%
2022/11/24	1	120.50	58.1	119.47	120.00	-57.1	15,990	-0.36%
2022/11/23	10	118.00	6	118.00	117.50	4	15,932	0.02%
2022/11/22	27	117.09	4.1	117.64	118.00	22.9	15,953	0.14%
2022/11/21	7	117.64	25.1	117.68	117.00	-18.1	15,944	-0.11%
2022/11/18	36	117.94	15.4	116.81	116.00	20.6	15,912	0.13%
2022/11/17	28.1	120.11	9	119.94	120.00	19.1	15,766	0.12%
2022/11/16	33.1	121.44	51.1	121.98	121.50	-18	15,764	-0.11%
2022/11/15	28	119.41	48.5	120.34	121.50	-20.5	15,744	-0.13%
2022/11/14	48	120.01	40	120.63	119.00	8.1	15,626	0.05%
2022/11/11	97.3	121.03	83.2	121.06	119.50	14.1	15,359	0.09%
2022/11/10	44.1	112.06	22	112.36	113.00	22.1	14,764	0.15%
2022/11/09	87.8	111.80	92.1	112.02	113.50	-4.3	14,573	-0.03%
2022/11/08	23	106.93	46	107.05	106.50	-23	14,070	-0.16%
2022/11/07	100.6	103.77	101	103.48	104.00	-0.4	13,845	0.00%	大賣/
2022/11/04	35.3	104.30	27	104.39	105.00	8.3	13,717	0.06%
2022/11/03	62.5	106.28	35	106.49	106.50	27.5	13,615	0.20%
2022/11/02	58.2	107.94	71	107.20	107.50	-12.9	13,553	-0.10%
2022/11/01	26.5	105.29	26.2	105.77	105.00	0.3	13,357	0.00%
2022/10/31	67.2	105.15	50	105.08	104.50	17.2	13,314	0.13%
2022/10/28	36	103.96	102.2	104.58	103.50	-66.2	13,372	-0.49%	大賣/
2022/10/27	25	102.90	40	103.25	104.00	-15	13,498	-0.11%
2022/10/26	72	101.65	51	101.42	101.50	21	13,425	0.16%
2022/10/25	54.4	104.33	58	104.04	104.50	-3.6	13,090	-0.03%
2022/10/24	214.1	104.55	122.1	105.81	102.50	92	12,999	0.71%	大買/大賣/
2022/10/21	48.1	101.68	56.5	101.75	100.00	-8.4	12,968	-0.06%
2022/10/20	79.5	99.99	65	99.86	100.50	14.5	13,114	0.11%
2022/10/19	64	102.73	61.4	104.25	102.00	2.6	13,204	0.02%
2022/10/18	110.4	102.87	99	102.67	102.50	11.4	13,000	0.09%	大買/
2022/10/17	42.8	98.71	32	98.71	103.50	10.8	12,646	0.09%
2022/10/14	45.2	97.02	57	98.94	99.50	-11.8	12,567	-0.09%
2022/10/13	34.1	92.10	24	91.71	90.50	10.1	12,680	0.08%
2022/10/12	36	94.34	36	94.68	95.30	0	12,686	0.00%
2022/10/11	28	94.92	15	93.90	92.50	13	12,786	0.10%
2022/10/07	29	100.67	17	100.85	100.50	12	12,896	0.09%
2022/10/06	10	99.62	23	99.76	100.50	-13	12,854	-0.10%
2022/10/05	49	100.89	22.1	98.81	99.00	26.9	12,920	0.21%
2022/10/04	27	98.53	42.3	98.25	99.90	-15.3	12,821	-0.12%
2022/10/03	13	94.12	25	94.37	94.40	-12	12,678	-0.09%
2022/09/30	11.1	90.20	28.2	90.43	93.00	-17.2	12,805	-0.13%
2022/09/29	45	90.88	47	90.71	90.30	-2	12,880	-0.02%
2022/09/28	55	94.33	43	94.23	92.00	12	12,806	0.09%
2022/09/27	6	94.88	14.3	95.11	96.70	-8.3	12,851	-0.06%
2022/09/26	22.1	94.32	29.3	93.95	92.60	-7.2	12,840	-0.06%
2022/09/23	20.1	99.34	15.4	98.46	98.00	4.8	12,910	0.04%
2022/09/22	17	100.74	11.1	100.46	100.00	5.9	12,866	0.05%
2022/09/21	7.1	103.56	5	104.50	103.00	2.1	12,833	0.02%
2022/09/20	7	104.86	4	105.00	105.00	3	12,853	0.02%
2022/09/19	14	105.93	25.5	106.14	105.50	-11.5	12,941	-0.09%
2022/09/16	20.3	106.84	4	107.63	105.50	16.3	13,033	0.13%
2022/09/15	7	109.64	17	109.91	108.00	-10	13,263	-0.08%
2022/09/14	20.2	107.33	24	108.02	109.50	-3.8	13,373	-0.03%
2022/09/13	61	112.82	27	111.93	111.50	34	13,424	0.25%
2022/09/12	9	114.11	28	114.68	114.00	-19	13,462	-0.14%
2022/09/08	5	111.40	17	111.21	111.50	-12	13,670	-0.09%
2022/09/07	41.2	108.27	38.3	108.05	108.50	2.9	13,949	0.02%
2022/09/06	18	112.78	11.1	112.64	112.00	7	14,099	0.05%
2022/09/05	30	113.28	28	113.18	111.50	2	14,128	0.01%
2022/09/02	31.2	111.97	26	112.31	111.50	5.2	14,070	0.04%
2022/09/01	71.9	113.47	18	113.97	111.50	53.9	13,951	0.39%
2022/08/31	4	121.88	9	123.44	123.00	-5	13,744	-0.04%
2022/08/30	9	122.56	29	122.84	122.50	-20	13,797	-0.14%
2022/08/29	13.2	121.35	9	121.06	121.50	4.2	13,856	0.03%
2022/08/26	11.1	128.82	4	130.62	127.00	7	13,872	0.05%
2022/08/25	10	127.85	10	128.00	129.00	0	13,911	0.00%
2022/08/24	27	126.87	26	127.87	125.50	1	14,102	0.01%
2022/08/23	40.4	130.80	15.1	130.29	128.50	25.3	14,148	0.18%
2022/08/22	39.1	137.34	17.3	137.86	136.50	21.8	14,263	0.15%
2022/08/19	20	136.48	18	136.61	137.00	2	14,409	0.01%
2022/08/18	7.1	131.16	5	132.40	134.00	2.1	14,598	0.01%
2022/08/17	3.2	134.29	3.1	133.52	133.00	0.1	14,786	0.00%
2022/08/16	10.2	135.24	13	135.15	134.00	-2.9	14,910	-0.02%
2022/08/15	14.1	134.68	31.7	134.73	135.50	-17.5	14,923	-0.12%
2022/08/12	30.6	130.85	34	131.72	131.00	-3.4	14,717	-0.02%
2022/08/11	9.1	129.11	8	128.81	128.00	1.1	14,565	0.01%
2022/08/10	14.2	127.39	7	127.07	125.50	7.2	14,606	0.05%
2022/08/09	34	128.79	28	129.32	129.50	6	14,629	0.04%
2022/08/08	14.2	127.56	12.1	126.95	129.00	2.1	14,652	0.01%
2022/08/05	9	125.72	22.1	125.39	126.50	-13.1	14,664	-0.09%
2022/08/04	34.2	122.59	25	122.98	121.00	9.1	14,570	0.06%
2022/08/03	35.1	125.60	20.3	125.72	124.00	14.8	14,372	0.10%
2022/08/02	24.1	130.25	10	130.15	130.00	14.1	14,162	0.10%
2022/08/01	18.1	134.11	15.4	134.29	134.00	2.7	14,122	0.02%
2022/07/29	9.6	134.80	32.2	134.85	136.00	-22.6	14,179	-0.16%
2022/07/28	61.5	136.25	32	134.56	130.50	29.5	14,090	0.21%
2022/07/27	25.7	146.48	29	147.36	149.00	-3.3	13,770	-0.02%
2022/07/26	19.1	145.32	10	143.05	141.50	9.1	13,583	0.07%
2022/07/25	2	143.75	2	144.50	146.00	0	13,607	0.00%
2022/07/22	11	145.36	10	145.20	145.00	1	13,846	0.01%
2022/07/21	18	143.61	18.7	142.68	145.00	-0.7	14,210	0.00%
2022/07/20	11.1	138.23	20	138.85	138.50	-8.9	14,200	-0.06%
2022/07/19	10	136.40	6	136.17	134.50	4	14,036	0.03%
2022/07/18	15	136.43	11	136.18	137.00	4	14,026	0.03%
2022/07/15	12	132.33	10.1	133.11	133.50	2	13,869	0.01%
2022/07/14	11.1	131.60	22	130.98	133.50	-10.9	13,727	-0.08%
2022/07/13	11	129.68	16	131.72	128.50	-5	13,674	-0.04%
2022/07/12	20	126.85	9	128.33	126.00	11	13,583	0.08%
2022/07/11	4.1	133.26	3	134.33	134.00	1.1	13,473	0.01%
2022/07/08	13	134.35	9	135.28	135.00	4	13,560	0.03%
2022/07/07	16	129.53	22.5	131.51	134.00	-6.5	13,480	-0.05%
2022/07/06	4	130.75	10.2	129.77	127.50	-6.2	13,380	-0.05%
2022/07/05	14	130.75	20	132.85	133.00	-6	13,413	-0.04%
2022/07/04	14	131.93	13	132.81	130.50	1	13,325	0.01%
2022/07/01	20.2	133.74	13	134.81	130.00	7.2	13,481	0.05%
2022/06/30	18	143.92	18	142.81	142.50	0	13,388	0.00%
2022/06/29	13	141.38	14.1	142.71	143.00	-1.1	13,495	-0.01%
2022/06/28	15.3	144.22	11	143.27	144.00	4.3	13,495	0.03%
2022/06/27	15	151.77	18.1	150.39	151.00	-3.1	13,503	-0.02%
2022/06/24	42	141.98	47.3	142.03	142.50	-5.3	13,538	-0.04%
2022/06/23	24	141.46	20	141.98	138.50	4	13,436	0.03%
2022/06/22	20	146.67	15	147.93	145.00	5	13,301	0.04%
2022/06/21	39.1	149.68	44.1	149.35	153.00	-5	13,194	-0.04%
2022/06/20	8	145.81	9	144.78	143.00	-1	13,158	-0.01%
2022/06/17	25	145.02	24	145.13	148.00	1	13,111	0.01%
2022/06/16	71	145.22	74.2	147.50	143.00	-3.2	13,017	-0.02%
2022/06/15	28.5	154.71	13	151.27	148.00	15.5	12,813	0.12%
2022/06/14	7.1	158.93	13	160.85	163.00	-5.9	12,769	-0.05%
2022/06/13	27	161.15	11	161.32	161.00	16	12,835	0.12%
2022/06/10	6	165.67	14	167.32	168.00	-8	12,980	-0.06%
2022/06/09	25	169.34	11	170.49	167.50	14	12,990	0.11%
2022/06/08	15.1	168.87	16	169.38	168.50	-0.9	12,915	-0.01%
2022/06/07	19	168.10	15	167.90	166.50	4	12,937	0.03%
2022/06/06	8	169.06	17	169.53	170.00	-9	13,001	-0.07%
2022/06/02	14	165.14	22	165.93	167.50	-8	13,095	-0.06%
2022/06/01	22	167.34	8	167.69	166.00	14	13,153	0.11%
2022/05/31	27.1	172.68	23.1	172.15	175.00	4	13,006	0.03%
2022/05/30	23	172.54	44	171.06	172.50	-21	12,960	-0.16%
2022/05/27	46.1	162.27	79.1	163.11	160.50	-33	12,843	-0.26%
2022/05/26	68.1	157.11	23	157.46	156.50	45.1	13,010	0.35%
2022/05/25	34	159.22	44	162.15	164.50	-10	13,056	-0.08%
2022/05/24	63.3	163.56	11	161.05	160.50	52.3	12,946	0.40%
2022/05/23	3	172.50	5	172.90	171.50	-2	12,797	-0.02%
2022/05/20	7.1	170.71	3	170.50	169.00	4.1	12,785	0.03%
2022/05/19	11	171.18	15	171.23	173.50	-4	12,806	-0.03%
2022/05/18	14	175.96	9	176.61	175.00	5	12,902	0.04%
2022/05/17	6	171.33	12	173.09	174.00	-6	12,822	-0.05%
2022/05/16	13	171.58	11	173.41	169.50	2	12,833	0.02%
2022/05/13	5	171.30	58.1	170.55	172.50	-53.1	12,711	-0.42%
2022/05/12	20	166.23	20	167.30	164.00	0	12,656	0.00%
2022/05/11	10	169.25	7	169.71	168.00	3	12,661	0.02%
2022/05/10	15	169.53	10.1	168.57	172.00	5	12,687	0.04%
2022/05/09	19	169.84	15	170.47	166.50	4	12,792	0.03%
2022/05/06	41.2	172.34	19.1	171.69	170.50	22.1	12,849	0.17%
2022/05/05	10.1	182.74	19.2	183.77	181.00	-9.1	12,688	-0.07%
2022/05/04	14	176.89	15	177.97	177.00	-1	12,499	-0.01%
2022/05/03	8	172.19	14.1	173.11	175.00	-6.1	12,356	-0.05%
2022/04/29	19	169.18	35	168.03	171.50	-16	12,334	-0.13%
2022/04/28	26.2	161.35	14	161.46	160.50	12.2	12,098	0.10%
2022/04/27	54.3	165.33	68.2	163.86	167.50	-13.9	11,828	-0.12%
2022/04/26	31.7	173.38	17	171.85	168.50	14.7	11,380	0.13%
2022/04/25	35	175.04	30	178.48	178.00	5	11,284	0.04%
2022/04/22	25.5	188.02	10	187.80	184.00	15.5	11,231	0.14%
2022/04/21	3	195.83	6	195.08	197.00	-3	11,195	-0.03%
2022/04/20	9	192.16	15.2	193.26	192.50	-6.2	11,212	-0.06%
2022/04/19	6	188.67	16	188.94	188.50	-10	11,181	-0.09%
2022/04/18	9	181.38	10	181.85	184.00	-1	11,184	-0.01%
2022/04/15	27.2	182.83	9	183.83	181.00	18.2	11,315	0.16%
2022/04/14	18.1	189.09	22.3	189.74	189.50	-4.2	11,392	-0.04%
2022/04/13	13.2	183.30	13	184.27	187.00	0.2	11,354	0.00%
2022/04/12	33	183.68	32	186.53	185.50	1	11,335	0.01%
2022/04/11	24.5	185.28	20.1	184.74	182.50	4.4	11,225	0.04%
2022/04/08	23.1	193.48	15	194.83	192.00	8.1	11,119	0.07%
2022/04/07	71.7	200.13	54	197.65	192.50	17.7	11,093	0.16%
2022/04/06	9	199.28	17	203.41	205.00	-8	10,782	-0.07%
2022/04/01	25	199.04	51.5	197.58	202.50	-26.5	10,648	-0.25%
2022/03/31	43.3	193.55	36	193.99	194.50	7.3	10,713	0.07%
2022/03/30	6	198.83	12.1	198.18	198.00	-6.1	10,682	-0.06%
2022/03/29	26.5	196.83	18	194.44	193.50	8.5	10,621	0.08%
2022/03/28	10.3	197.91	12.3	199.26	201.00	-2	10,430	-0.02%
2022/03/25	22.7	205.95	20.1	202.38	203.00	2.7	10,409	0.03%
2022/03/24	7	201.07	9.2	201.75	202.00	-2.2	10,308	-0.02%
2022/03/23	34	200.56	33	201.05	199.50	1	10,287	0.01%
2022/03/22	22.1	192.05	22	193.52	193.50	0.1	10,185	0.00%
2022/03/21	63	190.67	65	193.55	192.00	-2	10,192	-0.02%
2022/03/18	48	183.75	50	184.16	188.00	-2	10,105	-0.02%
2022/03/17	41	181.78	50	182.10	186.50	-9	10,020	-0.09%
2022/03/16	36	173.39	33.1	174.21	172.50	3	9,818	0.03%
2022/03/15	31.4	177.37	30.1	178.30	172.00	1.4	9,746	0.01%
2022/03/14	22	187.98	12	188.92	188.00	10	9,658	0.10%
2022/03/11	21.3	191.08	16	192.25	193.00	5.3	9,703	0.05%
2022/03/10	5	194.70	13	194.85	197.00	-8	9,742	-0.08%
2022/03/09	24.2	187.44	18	187.11	186.00	6.2	9,942	0.06%
2022/03/08	27.2	192.90	19	192.18	185.50	8.2	10,028	0.08%
2022/03/07	27.6	204.77	18.1	202.12	197.00	9.5	9,976	0.09%
2022/03/04	23.1	219.08	35	218.70	217.50	-11.9	10,116	-0.12%
2022/03/03	38.2	220.48	30	219.50	217.00	8.2	10,209	0.08%
2022/03/02	48	221.81	44.5	221.20	222.50	3.5	10,300	0.03%
2022/03/01	65.8	230.86	56.2	230.11	224.50	9.6	10,268	0.09%
2022/02/25	37.1	221.27	45.1	221.55	227.00	-8	9,965	-0.08%
2022/02/24	27	213.24	26	214.61	212.00	1	9,643	0.01%
2022/02/23	7	213.21	12	214.29	213.50	-5	9,527	-0.05%
2022/02/22	15.1	209.93	10	208.70	210.00	5.1	9,546	0.05%
2022/02/21	18	217.52	8.5	218.74	216.50	9.5	9,569	0.10%
2022/02/18	41.2	218.00	34	218.87	218.00	7.2	9,639	0.07%
2022/02/17	18.5	219.23	18.2	214.70	214.50	0.4	9,695	0.00%
2022/02/16	30	220.52	30	220.65	217.50	0	9,885	0.00%
2022/02/15	15.5	218.58	9.3	219.84	215.50	6.2	9,957	0.06%
2022/02/14	3	215.33	8	215.50	215.50	-5	10,091	-0.05%
2022/02/11	17.1	221.20	13	220.92	221.50	4.1	10,208	0.04%
2022/02/10	14.2	222.69	14	221.57	221.00	0.2	10,273	0.00%
2022/02/09	19.5	217.24	24.3	217.99	224.50	-4.8	10,328	-0.05%
2022/02/08	31.1	206.85	25.1	207.84	210.00	6.1	10,357	0.06%
2022/02/07	1	199.00	1.1	202.07	202.50	-0.1	10,415	0.00%
2022/01/26	20	202.00	23	201.37	201.50	-3	10,728	-0.03%
2022/01/25	14	200.25	12	201.04	198.00	2	11,165	0.02%
2022/01/24	14	201.95	14	196.82	206.00	0	11,590	0.00%
2022/01/21	12	206.29	8	207.94	200.50	4	12,083	0.03%
2022/01/20	7	210.64	8	210.38	213.00	-1	12,331	-0.01%
2022/01/19	2.2	212.21	0	0.00	213.00	2.2	13,147	0.02%
2022/01/18	34.1	217.02	34	216.02	217.50	0	13,603	0.00%
2022/01/17	23.1	207.35	21	207.83	208.50	2.1	13,734	0.01%
2022/01/14	6	197.67	11	197.86	201.00	-5	14,096	-0.04%
2022/01/13	4	200.38	4	200.25	200.50	0	14,596	0.00%
2022/01/12	1.1	201.83	0.4	204.13	201.00	0.7	15,503	0.00%
2022/01/11	9.7	204.64	10	202.01	200.00	-0.3	15,874	0.00%
2022/01/10	17.2	205.16	14	207.39	206.50	3.2	16,040	0.02%
2022/01/07	11.2	215.72	2	214.00	212.50	9.2	16,284	0.06%
2022/01/06	19.3	224.93	66	224.95	228.00	-46.7	16,485	-0.28%
2022/01/05	21.3	231.46	15	236.07	230.00	6.3	16,749	0.04%
2022/01/04	20.3	236.36	15	235.17	235.50	5.3	17,006	0.03%
2022/01/03	9	236.44	21	237.71	236.00	-12	17,532	-0.07%
2021/12/30	35.1	238.29	31	239.97	233.00	4.1	17,819	0.02%
2021/12/29	13.3	238.65	4.4	237.84	236.50	8.9	17,930	0.05%
2021/12/28	12	237.58	15.2	238.53	239.50	-3.2	18,294	-0.02%
2021/12/27	80.2	246.02	96.1	244.99	237.00	-15.9	18,566	-0.09%
2021/12/24	17	237.94	18.4	237.99	238.50	-1.4	18,515	-0.01%
2021/12/23	22.6	235.83	34.2	237.15	237.50	-11.6	18,745	-0.06%
2021/12/22	3	231.17	6	231.67	232.00	-3	18,920	-0.02%
2021/12/21	5.1	229.00	14	229.46	229.00	-9	19,147	-0.05%
2021/12/20	25	231.14	15	228.93	226.50	10	19,327	0.05%
2021/12/17	13	231.96	11	229.95	231.00	2	19,509	0.01%
2021/12/16	26	231.37	26.1	231.83	233.50	-0.1	19,787	0.00%
2021/12/15	8	218.62	17.4	225.18	227.00	-9.3	19,869	-0.05%
2021/12/14	5.2	224.13	3	222.33	220.00	2.2	19,971	0.01%
2021/12/13	4	227.13	21.3	228.75	230.50	-17.3	20,096	-0.09%
2021/12/10	21.1	226.05	10.4	226.40	225.50	10.7	20,165	0.05%
2021/12/09	19.1	232.57	11	233.73	229.50	8.1	20,198	0.04%
2021/12/08	2.2	234.02	21.1	236.09	237.00	-18.9	20,324	-0.09%
2021/12/07	45	234.68	27	230.49	228.00	18	20,560	0.09%
2021/12/06	11.1	235.07	8	234.69	237.00	3.1	20,856	0.01%
2021/12/03	9	238.56	32.4	240.10	241.00	-23.4	21,325	-0.11%
2021/12/02	12	227.88	17.8	229.60	230.00	-5.8	21,728	-0.03%
2021/12/01	41.2	231.75	16.1	229.45	228.00	25.1	22,102	0.11%
2021/11/30	85.6	239.11	83	239.86	240.50	2.6	22,466	0.01%
2021/11/29	36.1	227.48	33.2	227.90	234.00	2.9	22,504	0.01%
2021/11/26	42.2	237.40	36	234.24	231.00	6.2	22,542	0.03%
2021/11/25	27.1	238.53	25	239.10	239.00	2.1	22,725	0.01%
2021/11/24	12.3	237.60	10.3	238.91	234.50	2	22,834	0.01%
2021/11/23	7	233.29	6.1	232.91	232.00	0.9	23,249	0.00%
2021/11/22	7.1	232.99	6.2	232.15	238.00	0.9	23,423	0.00%
2021/11/19	3	236.33	8.1	237.93	235.00	-5.1	23,817	-0.02%
2021/11/18	9.1	236.65	8	238.06	236.50	1.1	24,138	0.00%
2021/11/17	14.1	235.89	25.2	236.70	243.00	-11.2	24,245	-0.05%
2021/11/16	26.7	237.99	16.6	235.17	236.00	10	24,279	0.04%
2021/11/15	42.3	249.49	25.2	248.66	243.00	17.1	24,276	0.07%
2021/11/12	25.1	250.20	45	250.77	251.00	-20	24,240	-0.08%
2021/11/11	45.1	245.74	36.2	245.51	243.50	8.9	24,079	0.04%
2021/11/10	12.1	245.27	28.9	246.64	250.00	-16.8	23,974	-0.07%
2021/11/09	17	246.32	24	246.10	243.50	-7	23,930	-0.03%
2021/11/08	21.2	242.16	17	243.35	242.50	4.2	23,982	0.02%
2021/11/05	48.2	245.01	67.5	245.22	249.50	-19.4	23,957	-0.08%
2021/11/04	48	243.23	58.4	244.25	242.00	-10.4	23,880	-0.04%
2021/11/03	44	236.92	60.4	232.96	241.50	-16.4	23,773	-0.07%
2021/11/02	116.9	242.19	107.2	240.57	233.00	9.7	23,548	0.04%	大買/大賣/
2021/11/01	110.7	247.80	99	243.93	239.50	11.7	23,279	0.05%	大買/
2021/10/29	90.4	245.76	85.2	246.88	244.00	5.2	22,958	0.02%
2021/10/28	76.5	247.51	69	246.78	246.50	7.5	22,556	0.03%
2021/10/27	123.8	250.49	146.6	251.79	249.50	-22.8	22,275	-0.10%	大買/大賣/
2021/10/26	144.9	247.42	84.6	244.58	236.00	60.3	21,599	0.28%	大買/
2021/10/25	54.5	240.27	64	240.54	245.00	-9.5	21,430	-0.04%
2021/10/22	82.4	238.44	91.2	238.20	236.50	-8.8	21,501	-0.04%
2021/10/21	108.6	239.39	82.6	237.32	233.00	26	21,414	0.12%	大買/
2021/10/20	155.4	241.85	172.3	241.82	248.00	-17	20,975	-0.08%	大買/大賣/
2021/10/19	44	226.52	62.8	232.35	237.50	-18.7	20,214	-0.09%
2021/10/18	27	211.45	22	213.91	216.00	5	20,181	0.02%
2021/10/15	68.2	209.60	83.3	210.29	210.00	-15.1	20,158	-0.08%
2021/10/14	74.1	203.95	72	201.61	200.00	2.1	19,953	0.01%
2021/10/13	47.5	209.08	43	210.73	203.00	4.4	19,745	0.02%
2021/10/12	77.2	220.16	69.1	218.97	219.00	8.2	19,609	0.04%
2021/10/08	118.1	214.43	122.3	215.83	221.00	-4.2	19,698	-0.02%	大買/大賣/
2021/10/07	43	201.55	98.3	204.75	211.00	-55.2	19,487	-0.28%
2021/10/06	59.3	198.82	40	198.06	192.00	19.3	19,542	0.10%
2021/10/05	74.1	193.52	81	193.88	201.50	-7	19,785	-0.04%
2021/10/04	76	200.66	62	199.35	191.00	14	19,784	0.07%
2021/10/01	72.1	200.09	78	200.83	200.50	-6	20,020	-0.03%
2021/09/30	67	198.82	73.1	197.65	202.00	-6.1	20,296	-0.03%
2021/09/29	80.2	196.28	55	197.95	193.00	25.2	20,608	0.12%
2021/09/28	85	200.02	78	200.69	207.00	7	20,728	0.03%
2021/09/27	44.4	209.92	33.1	210.23	206.50	11.3	20,624	0.05%
2021/09/24	56	217.34	56	218.13	217.00	0	20,506	0.00%
2021/09/23	70	212.05	82.3	211.91	215.00	-12.3	20,337	-0.06%
2021/09/22	39	204.23	37	205.85	204.00	2	20,080	0.01%
2021/09/17	24	207.79	31	208.85	212.00	-7	20,105	-0.03%
2021/09/16	32.1	205.72	37.3	206.66	205.00	-5.2	20,087	-0.03%
2021/09/15	29.1	200.82	35.1	201.30	204.00	-5.9	20,140	-0.03%
2021/09/14	38.1	205.19	42.4	204.09	202.50	-4.2	20,576	-0.02%
2021/09/13	44.3	205.58	28	203.38	202.50	16.3	21,004	0.08%
2021/09/10	45.1	205.38	53	204.55	209.50	-7.9	21,183	-0.04%
2021/09/09	105.5	201.55	104.2	201.46	204.00	1.3	21,152	0.01%	大買/大賣/
2021/09/08	66.1	206.18	51.1	207.15	200.50	15	20,915	0.07%
2021/09/07	69.3	219.54	51.1	220.15	222.50	18.2	20,466	0.09%
2021/09/06	112.2	223.13	84.2	223.84	229.00	28	19,797	0.14%	大買/
2021/09/03	37	209.57	60.5	212.18	219.00	-23.5	19,314	-0.12%
2021/09/02	40.1	202.40	46.7	203.42	202.50	-6.6	18,905	-0.03%
2021/09/01	49.8	199.01	64.1	198.40	198.00	-14.2	18,890	-0.08%
2021/08/31	53.7	199.30	41.1	199.92	200.50	12.6	19,285	0.07%
2021/08/30	49.5	203.10	44.3	203.93	205.00	5.2	19,724	0.03%
2021/08/27	105.1	203.46	110.2	204.37	202.00	-5.1	19,769	-0.03%	大買/大賣/
2021/08/26	28.1	193.12	35.1	193.23	196.00	-7	19,606	-0.04%
2021/08/25	63.1	194.48	77.2	195.32	195.50	-14.1	19,482	-0.07%
2021/08/24	41.2	184.30	31.2	185.55	185.00	10	19,144	0.05%
2021/08/23	10.1	179.00	14.2	180.99	184.50	-4	18,981	-0.02%
2021/08/20	17	169.24	26	167.10	168.00	-9	18,870	-0.05%
2021/08/19	14	165.68	11	164.18	159.00	3	18,780	0.02%
2021/08/18	9	170.22	13	170.85	172.50	-4	18,751	-0.02%
2021/08/17	29.1	172.37	14.2	170.46	165.50	14.8	18,722	0.08%
2021/08/16	13	170.66	9.3	171.39	172.50	3.7	18,727	0.02%
2021/08/13	34.2	175.99	26	177.21	174.50	8.2	18,812	0.04%
2021/08/12	42	179.08	54.5	178.59	180.00	-12.5	18,829	-0.07%
2021/08/11	30	173.70	27	173.78	170.50	3	18,676	0.02%
2021/08/10	13.1	174.63	72	170.62	181.00	-59	18,783	-0.31%
2021/08/09	16.2	176.13	21	179.43	176.00	-4.8	18,841	-0.03%
2021/08/06	31.1	182.31	25.3	184.26	181.50	5.8	18,864	0.03%
2021/08/05	11	185.73	15	187.13	186.50	-4	18,898	-0.02%
2021/08/04	19.6	186.72	8	186.81	182.00	11.6	18,944	0.06%
2021/08/03	23.1	187.98	23	189.61	190.00	0.1	18,935	0.00%
2021/08/02	9	181.78	11	185.14	188.00	-2	18,806	-0.01%
2021/07/30	17.8	187.85	10.2	190.40	184.00	7.6	18,849	0.04%
2021/07/29	34.5	191.71	36	192.18	194.00	-1.5	18,762	-0.01%
2021/07/28	25.2	174.12	22.2	176.33	179.50	3.1	18,481	0.02%
2021/07/27	28.1	187.02	34.9	187.85	184.00	-6.8	18,249	-0.04%
2021/07/26	10.1	195.36	8	197.24	197.00	2.1	18,009	0.01%
2021/07/23	70.5	207.65	20	204.95	199.50	50.5	17,961	0.28%
2021/07/22	44	203.35	27.1	201.05	209.50	16.9	18,108	0.09%
2021/07/21	19	189.79	27	192.33	190.50	-8	17,898	-0.04%
2021/07/20	24.1	188.81	25.1	189.68	186.00	-1	17,766	-0.01%
2021/07/19	19.1	188.47	3.1	189.52	186.50	16	17,608	0.09%
2021/07/16	41.3	189.89	30.2	190.74	193.00	11.1	17,533	0.06%
2021/07/15	28.1	190.65	36.1	191.21	195.50	-8.1	17,337	-0.05%
2021/07/14	28.1	184.91	36	184.30	181.00	-7.9	16,919	-0.05%
2021/07/13	29	184.64	27.1	180.72	176.50	1.9	16,770	0.01%
2021/07/12	37	182.92	40	183.51	188.50	-3	16,627	-0.02%
2021/07/09	23.3	172.32	14.2	173.48	176.00	9.1	16,335	0.06%
2021/07/08	27	167.46	42.7	170.65	174.00	-15.7	16,122	-0.10%
2021/07/07	41.5	161.02	47.1	161.49	159.00	-5.5	15,711	-0.04%
2021/07/06	44.3	155.62	54.1	154.78	159.00	-9.8	15,290	-0.06%
2021/07/05	31.2	144.59	25.1	146.74	150.00	6.1	14,862	0.04%
2021/07/02	4	131.64	16	135.16	136.50	-12	14,581	-0.08%
2021/07/01	4	131.00	4	129.26	130.00	0	14,533	0.00%
2021/06/30	2	132.75	1.5	133.14	135.00	0.6	14,662	0.00%
2021/06/29	4	132.12	10	131.10	131.00	-6	14,834	-0.04%
2021/06/28	44.5	133.14	35.2	132.57	131.50	9.3	15,167	0.06%
2021/06/25	18	137.39	42	137.65	136.50	-24	15,362	-0.16%
2021/06/24	43	139.99	49.3	137.91	136.50	-6.3	15,430	-0.04%
2021/06/23	133.4	138.64	81	136.45	137.00	52.4	15,546	0.34%	大買/
2021/06/22	31.1	132.28	64.6	134.21	137.50	-33.5	15,065	-0.22%
2021/06/21	51.1	126.56	28.2	127.99	125.00	22.9	14,550	0.16%
2021/06/18	21.1	125.50	29	126.81	124.50	-7.9	14,173	-0.06%
2021/06/17	10	120.40	16.4	120.43	122.00	-6.4	13,875	-0.05%
2021/06/16	23.2	116.96	12.1	118.12	115.50	11.1	13,705	0.08%
2021/06/15	1	119.00	9	119.17	118.50	-8	13,595	-0.06%
2021/06/11	10	120.00	11	119.27	118.00	-1	13,544	-0.01%
2021/06/10	22	121.09	19	121.47	121.50	3	13,417	0.02%
2021/06/09	62.3	122.16	54.1	122.14	121.50	8.2	13,330	0.06%
2021/06/08	108.7	125.83	100	124.82	122.00	8.7	13,062	0.07%	大買/
2021/06/07	105.3	119.92	122	122.23	126.00	-16.7	12,554	-0.13%	大買/大賣/
2021/06/04	27.3	115.76	27.2	116.56	116.00	0.1	11,828	0.00%
2021/06/03	36.2	113.54	38.4	114.12	118.50	-2.2	11,556	-0.02%
2021/06/02	8	109.63	24.1	109.83	108.50	-16.1	11,197	-0.14%
2021/06/01	13	109.12	4	110.25	109.50	9	11,169	0.08%
2021/05/31	31.3	110.23	12.1	108.96	109.50	19.2	11,115	0.17%
2021/05/28	3.1	103.52	10	104.95	104.50	-6.9	10,979	-0.06%
2021/05/27	14	101.04	7.1	102.04	103.00	6.9	10,978	0.06%
2021/05/26	18	105.19	14.1	105.10	104.50	3.9	10,998	0.04%
2021/05/25	15	102.21	14	102.42	104.50	1	11,058	0.01%
2021/05/24	12.1	94.92	6	94.73	96.00	6.1	11,321	0.05%
2021/05/21	12	92.29	25.1	93.05	94.40	-13.1	11,439	-0.11%
2021/05/20	12.1	90.09	5	88.70	88.20	7.1	11,606	0.06%
2021/05/19	4	94.50	8.5	93.77	94.00	-4.5	11,700	-0.04%
2021/05/18	34.5	93.78	73	92.56	94.20	-38.5	11,978	-0.32%
2021/05/17	16	90.93	21	92.13	90.20	-5	12,115	-0.04%
2021/05/14	58	91.04	10	90.89	89.20	48	12,079	0.40%
2021/05/13	12	87.34	14	88.41	86.10	-2	12,285	-0.02%
2021/05/12	18.1	87.10	18.1	87.46	87.40	-0.1	12,262	0.00%
2021/05/11	8.1	92.04	27	91.86	88.00	-18.9	12,169	-0.16%
2021/05/10	20	99.33	11	96.27	96.20	9	12,243	0.07%
2021/05/07	6	99.23	10	99.68	100.50	-4	12,339	-0.03%
2021/05/06	14	97.72	12	97.52	95.50	2	12,339	0.02%
2021/05/05	17.1	97.35	27	96.04	95.00	-9.9	12,391	-0.08%
2021/05/04	17.1	100.35	14	94.84	97.60	3.1	12,417	0.02%
2021/05/03	20.1	101.18	21.2	101.88	102.00	-1.1	12,442	-0.01%
2021/04/29	32.3	107.88	37.1	106.35	105.50	-4.8	12,594	-0.04%
2021/04/28	45.2	109.69	37	110.20	109.00	8.2	12,756	0.06%
2021/04/27	26	106.35	16.3	106.78	107.50	9.7	12,631	0.08%
2021/04/26	6	111.17	0	0.00	111.00	6	12,451	0.05%
2021/04/23	18	108.89	24	111.40	113.00	-6	12,412	-0.05%
2021/04/22	5	110.10	2	110.53	108.50	3	12,462	0.02%
2021/04/21	12	112.83	21	110.98	111.00	-9	12,475	-0.07%
2021/04/20	31	113.32	30	114.13	114.00	1	12,822	0.01%
2021/04/19	33	116.53	27	113.30	113.00	6	13,083	0.05%
2021/04/16	40	115.30	39	116.27	116.50	1	13,118	0.01%
2021/04/15	2	111.00	25	110.28	110.50	-23	12,997	-0.18%
2021/04/14	12	106.13	6	105.84	104.50	6	13,102	0.05%
2021/04/13	7	109.21	4.2	108.71	107.50	2.9	13,201	0.02%
2021/04/12	10	111.90	14	111.57	112.00	-4	13,332	-0.03%
2021/04/09	26	114.33	11	114.55	112.00	15	13,534	0.11%
2021/04/08	28	113.52	11.3	113.49	112.00	16.7	13,409	0.12%
2021/04/07	7	114.14	2	113.25	115.00	5	13,361	0.04%
2021/04/06	11	113.45	16	114.16	116.00	-5	13,343	-0.04%
2021/04/01	30.3	110.64	23	110.15	109.50	7.3	13,182	0.06%
2021/03/31	68.2	110.61	77	110.14	112.00	-8.9	12,952	-0.07%
2021/03/30	29	106.50	30	106.08	105.50	-1	12,575	-0.01%
2021/03/29	12.2	101.45	4	101.00	100.50	8.2	12,244	0.07%
2021/03/26	6	97.13	56	101.02	102.50	-50	12,027	-0.42%
2021/03/25	8	94.13	2	94.60	93.30	6	11,722	0.05%
2021/03/24	4	93.55	11	93.16	93.30	-7	11,666	-0.06%
2021/03/23	15	91.88	11	92.35	90.70	4	11,678	0.03%
2021/03/22	12	91.03	3	91.30	91.50	9	11,766	0.08%
2021/03/19	8.1	90.49	10	90.49	90.60	-2	11,844	-0.02%
2021/03/18	3	93.53	3	93.80	93.40	0	11,924	0.00%
2021/03/17	7	93.73	5	92.50	92.70	2	12,204	0.02%
2021/03/16	2.1	93.46	5	93.64	93.30	-3	12,264	-0.02%
2021/03/15	12	95.33	8	93.73	93.70	4	12,329	0.03%
2021/03/12	15	95.83	23	95.33	95.00	-8	12,394	-0.06%
2021/03/11	24.1	94.45	16	94.92	94.90	8.1	12,461	0.06%
2021/03/10	16	92.91	18	93.16	94.90	-2	12,435	-0.02%
2021/03/09	4	90.73	9	89.71	89.60	-5	12,473	-0.04%
2021/03/08	23	93.80	23	94.53	92.20	0	12,630	0.00%
2021/03/05	14	90.97	14	92.39	91.10	0	13,043	0.00%
2021/03/04	12	92.93	16	93.44	92.00	-4	13,503	-0.03%
2021/03/03	12	92.91	4	93.35	92.00	8	14,129	0.06%
2021/03/02	18	96.11	16	94.35	93.60	2	14,989	0.01%
2021/02/26	34	97.73	27	97.20	96.10	7	15,742	0.04%
2021/02/25	25	98.47	42	98.61	99.50	-17	16,067	-0.11%
2021/02/24	43	98.19	44	99.37	96.50	-1	15,944	-0.01%
2021/02/23	24	97.74	28.1	96.27	95.30	-4.1	15,577	-0.03%
2021/02/22	16	96.70	39	97.52	98.50	-23	15,472	-0.15%
2021/02/19	19	91.86	26.1	92.45	93.00	-7.1	15,248	-0.05%
2021/02/18	33	89.46	43.4	90.73	91.30	-10.4	15,315	-0.07%
2021/02/17	12	84.20	32	86.12	88.30	-20	15,075	-0.13%
2021/02/05	7	80.69	10	80.96	80.30	-3	14,865	-0.02%
2021/02/04	32.2	79.00	32	81.01	82.00	0.2	14,829	0.00%
2021/02/03	15.1	78.59	23	77.87	79.10	-8	14,645	-0.05%
2021/02/02	9	75.23	10	75.80	75.50	-1	14,931	-0.01%
2021/02/01	23	74.28	20	75.22	74.30	3	14,977	0.02%
2021/01/29	26.1	79.88	10	78.46	78.10	16.1	15,047	0.11%
2021/01/28	14.2	82.52	6	82.17	81.60	8.2	15,432	0.05%
2021/01/27	16.2	86.11	3	85.50	85.50	13.2	16,075	0.08%
2021/01/26	7.2	88.34	5	89.48	87.10	2.2	16,288	0.01%
2021/01/25	29	89.63	16	88.39	87.90	13	16,816	0.08%
2021/01/22	33	90.93	30.1	91.15	91.50	2.9	16,867	0.02%
2021/01/21	29.2	90.32	38.1	90.48	89.30	-8.9	17,204	-0.05%
2021/01/20	24	89.43	25	88.22	87.20	-1	17,173	-0.01%
2021/01/19	12	88.56	14	87.84	87.70	-2	17,140	-0.01%
2021/01/18	14	86.76	10	86.98	88.10	4	17,175	0.02%
2021/01/15	8	88.00	19	87.74	88.30	-11	17,186	-0.06%
2021/01/14	20.1	88.27	17	87.95	87.70	3.1	17,319	0.02%
2021/01/13	28	91.39	16	90.91	89.10	12	17,321	0.07%
2021/01/12	12	90.00	46.1	90.04	90.00	-34.1	17,027	-0.20%
2021/01/11	11	89.01	18	88.42	88.70	-7	16,874	-0.04%
2021/01/08	21	87.17	14	86.61	86.20	7	16,876	0.04%
2021/01/07	18.1	86.91	46	87.07	88.20	-27.9	17,285	-0.16%
2021/01/06	34	86.56	31	86.13	85.00	3	17,545	0.02%
2021/01/05	60	85.65	29	85.62	85.80	31	17,390	0.18%
2021/01/04	24.1	84.63	31.2	84.62	85.00	-7.1	17,323	-0.04%
2020/12/31	2	80.55	7	80.90	80.90	-5	17,264	-0.03%
2020/12/30	7	80.40	3	80.33	80.50	4	17,305	0.02%
2020/12/29	7	81.00	7	81.77	80.40	0	17,324	0.00%
2020/12/28	4	80.83	5	81.02	80.50	-1	17,313	-0.01%
2020/12/25	1	81.60	1	82.00	81.40	0	17,307	0.00%
2020/12/24	4	81.95	4	82.23	82.50	0	17,381	0.00%
2020/12/23	7.2	81.18	2.2	81.91	82.00	5	17,506	0.03%
2020/12/22	2	81.55	2	81.45	80.00	0	17,610	0.00%
2020/12/21	9	83.13	20	81.58	82.20	-11	17,662	-0.06%
2020/12/18	8	83.91	8	84.33	84.40	0	17,650	0.00%
2020/12/17	23	84.91	19	84.31	84.00	4	17,731	0.02%
2020/12/16	39	85.14	33	84.92	84.70	6	17,683	0.03%
2020/12/15	47	85.61	44	84.16	84.00	3	17,650	0.02%
2020/12/14	8	84.80	17	85.71	86.30	-9	17,707	-0.05%
2020/12/11	51	85.42	39	84.84	83.60	12	17,937	0.07%
2020/12/10	11	84.82	12	84.32	84.20	-1	18,101	-0.01%
2020/12/09	23	86.50	18	85.75	85.70	5	18,131	0.03%
2020/12/08	12	86.48	21	86.66	86.70	-9	18,114	-0.05%
2020/12/07	25	86.69	44	86.54	85.50	-19	18,060	-0.11%
2020/12/04	21	86.19	18	86.03	85.90	3	17,952	0.02%
2020/12/03	15	85.94	23	86.74	87.10	-8	17,902	-0.04%
2020/12/02	48	86.33	51	86.64	86.80	-3	17,932	-0.02%
2020/12/01	84.1	87.70	86	86.54	85.80	-2	17,834	-0.01%
2020/11/30	115.1	92.73	93	92.12	90.70	22.1	17,563	0.13%	大買/
2020/11/27	151	92.47	120	91.97	91.00	31	17,211	0.18%	大買/大賣/
2020/11/26	139	90.16	185	90.05	92.40	-46	16,793	-0.27%	大買/大賣/
2020/11/25	186.2	86.49	139	84.72	84.00	47.2	15,961	0.30%	大買/大賣/
2020/11/24	13	82.56	49.1	84.00	84.70	-36.1	15,358	-0.24%
2020/11/23	5	76.04	7	76.83	77.00	-2	15,027	-0.01%
2020/11/20	21	75.59	17	75.54	75.20	4	14,990	0.03%
2020/11/19	16	75.72	11	76.10	75.60	5	15,066	0.03%
2020/11/18	17	78.05	14	77.67	77.20	3	15,162	0.02%
2020/11/17	30	77.45	44	78.23	78.40	-14	15,253	-0.09%
2020/11/16	16	75.73	19	75.54	75.40	-3	15,178	-0.02%
2020/11/13	25	75.60	19	75.84	76.00	6	15,309	0.04%
2020/11/12	31	77.72	18	77.48	77.00	13	15,305	0.08%
2020/11/11	40	78.18	37	78.07	78.00	3	15,513	0.02%
2020/11/10	44	79.05	53	78.67	78.10	-9	16,185	-0.06%
2020/11/09	33	78.46	29	78.14	77.80	4	16,619	0.02%
2020/11/06	59	78.68	52.1	78.31	77.20	6.9	17,036	0.04%
2020/11/05	84	78.48	90	78.62	78.30	-6	17,082	-0.04%
2020/11/04	71	77.28	78.4	77.04	78.00	-7.4	16,720	-0.04%
2020/11/03	71	72.86	69	72.91	73.30	2	16,115	0.01%
2020/11/02	16	72.58	84	71.15	72.30	-68	15,984	-0.43%
2020/10/30	48	69.33	28	69.18	69.10	20	15,737	0.13%
2020/10/29	59.2	68.32	70	68.88	68.90	-10.8	15,809	-0.07%
2020/10/28	12	65.63	4	65.25	65.80	8	15,306	0.05%
2020/10/27	11	67.45	10	67.59	67.40	1	15,332	0.01%
2020/10/26	2.1	67.38	3	68.03	66.70	-0.9	15,433	-0.01%
2020/10/23	13	68.22	2	68.00	67.80	11	15,551	0.07%
2020/10/22	36	69.62	24	68.94	68.90	12	15,856	0.08%
2020/10/21	11	72.23	17	71.35	71.80	-6	15,640	-0.04%
2020/10/20	25	71.44	10	71.60	71.50	15	15,742	0.10%
2020/10/19	16	71.96	38	71.95	72.40	-22	15,732	-0.14%
2020/10/16	16	71.58	2	70.10	70.10	14	15,759	0.09%
2020/10/15	52	72.60	141	72.97	72.80	-89	15,850	-0.56%	大賣/
2020/10/14	20	70.71	43	71.53	72.30	-23	15,363	-0.15%
2020/10/13	40	67.39	1	67.50	67.30	39	14,959	0.26%
2020/10/12	87	67.14	7	68.21	68.40	80	14,992	0.53%
2020/10/08	14	68.13	21	68.67	68.10	-7	15,011	-0.05%
2020/10/07	25	66.86	1	66.90	67.10	24	14,852	0.16%
2020/10/06	11	67.06	4	66.50	66.50	7	14,831	0.05%
2020/10/05	0	0.00	7	66.84	66.60	-7	14,962	-0.05%
2020/09/30	12	65.82	12	64.18	65.90	0	15,080	0.00%
2020/09/29	6	65.37	5	65.42	64.90	1	15,146	0.01%
2020/09/28	0	0.00	7	65.49	66.40	-7	15,193	-0.05%
2020/09/25	10	62.53	2	63.55	62.50	8	15,142	0.05%
2020/09/24	8	65.08	7	64.97	64.90	1	15,156	0.01%
2020/09/23	2	65.30	7	65.04	65.00	-5	15,192	-0.03%
2020/09/22	3	66.80	2	67.30	66.40	1	15,480	0.01%
2020/09/21	8	68.30	1	68.10	68.10	7	15,912	0.04%
2020/09/18	6	68.72	10	68.98	68.90	-4	16,263	-0.02%
2020/09/17	8	68.29	12	68.28	68.00	-4	16,280	-0.02%
2020/09/16	51	70.69	43	69.36	69.20	8	16,266	0.05%
2020/09/15	15	69.41	9	68.82	68.70	6	16,187	0.04%
2020/09/14	1	65.00	29	63.60	65.40	-28	16,305	-0.17%
2020/09/11	26	62.34	7	62.30	62.20	19	16,451	0.12%
2020/09/10	2	63.35	2	63.70	63.20	0	16,575	0.00%
2020/09/09	1	63.10	22	63.37	64.40	-21	16,862	-0.12%
2020/09/08	5	64.08	3	63.80	64.00	2	17,180	0.01%
2020/09/07	18	65.07	3	64.27	64.00	15	17,740	0.08%
2020/09/04	5	65.24	8	65.53	67.00	-3	18,605	-0.02%
2020/09/03	22	67.64	6	67.37	66.10	16	19,085	0.08%
2020/09/02	11	67.21	13	67.38	67.40	-2	18,943	-0.01%
2020/09/01	21.1	67.71	18	67.41	68.00	3.1	18,918	0.02%
2020/08/31	4	64.58	6	64.93	63.80	-2	18,645	-0.01%
2020/08/28	16	64.26	16	64.53	63.80	0	18,598	0.00%
2020/08/27	9	67.30	11	67.48	66.60	-2	18,462	-0.01%
2020/08/26	5.1	66.73	1	67.80	66.30	4.1	18,586	0.02%
2020/08/25	8	66.73	7	67.23	67.50	1	18,694	0.01%
2020/08/24	11	67.50	6.1	68.12	66.30	4.9	18,625	0.03%
2020/08/21	15	69.43	8	69.70	68.90	7	18,469	0.04%
2020/08/20	19	72.02	4	71.85	69.80	15	18,355	0.08%
2020/08/19	9	79.89	7.2	81.03	77.50	1.8	18,230	0.01%
2020/08/18	11	80.03	20	80.38	80.20	-9	18,173	-0.05%
2020/08/17	32	78.86	38.5	78.83	79.00	-6.5	18,069	-0.04%
2020/08/14	65	77.32	47	77.01	77.20	18	17,719	0.10%
2020/08/13	95.6	83.96	65	82.66	77.90	30.6	16,916	0.18%
2020/08/12	35	86.34	33	85.82	86.20	2	16,110	0.01%
2020/08/11	14.2	84.16	28	83.88	82.50	-13.8	15,567	-0.09%
2020/08/10	4	84.03	4	83.03	82.60	0	15,235	0.00%
2020/08/07	13.2	82.56	27.1	81.79	80.70	-13.9	15,084	-0.09%
2020/08/06	27	83.00	32	83.03	83.00	-5	14,933	-0.03%
2020/08/05	21	81.41	23	81.42	81.70	-2	14,694	-0.01%
2020/08/04	23	79.62	8	79.70	77.50	15	14,364	0.10%
2020/08/03	3.2	77.47	4	77.35	76.00	-0.8	14,091	-0.01%
2020/07/31	11	76.80	12	77.32	77.40	-1	14,018	-0.01%
2020/07/30	20.2	74.21	14	75.00	75.80	6.2	13,762	0.05%
2020/07/29	7	72.34	6	71.95	72.70	1	13,464	0.01%
2020/07/28	18	72.22	28	72.24	72.80	-10	13,322	-0.08%
2020/07/27	7.5	70.26	10	70.02	69.50	-2.5	13,023	-0.02%
2020/07/24	34.4	70.71	44	70.19	69.80	-9.6	13,044	-0.07%
2020/07/23	9	69.70	11	70.42	70.70	-2	12,884	-0.02%
2020/07/22	17	69.98	12	70.43	70.50	5	12,980	0.04%
2020/07/21	5	68.58	17	68.75	69.10	-12	12,911	-0.09%
2020/07/20	1	64.50	4	63.63	65.20	-3	12,644	-0.02%
2020/07/17	24	65.55	14	64.91	64.70	10	12,639	0.08%
2020/07/16	13	65.66	17	66.79	67.20	-4	12,594	-0.03%
2020/07/15	30	67.19	27	65.11	64.90	3	12,503	0.02%
2020/07/14	11	68.26	12	67.71	67.70	-1	12,380	-0.01%
2020/07/13	12	68.54	12	68.02	68.00	0	12,348	0.00%
2020/07/10	14.1	68.39	16	68.58	67.10	-1.9	12,452	-0.02%
2020/07/09	35	72.24	11	73.49	71.00	24	12,414	0.19%
2020/07/08	38	73.58	44	72.84	73.90	-6	12,229	-0.05%
2020/07/07	5	71.66	11	72.35	72.00	-6	12,119	-0.05%
2020/07/06	38	73.05	44	73.10	73.00	-6	12,037	-0.05%
2020/07/03	22	72.50	11	72.18	71.50	11	11,982	0.09%
2020/07/02	5	72.34	4	72.23	72.90	1	11,879	0.01%
2020/07/01	31	72.90	26	73.37	72.50	5	11,799	0.04%
2020/06/30	55	71.56	50	72.16	70.30	5	11,524	0.04%
2020/06/29	26	68.09	44	68.17	67.70	-18	11,088	-0.16%
2020/06/24	5	64.68	8	65.80	65.70	-3	10,727	-0.03%
2020/06/23	11	64.53	12	64.66	65.20	-1	10,740	-0.01%
2020/06/22	36	65.89	34	65.13	64.70	2	10,613	0.02%
2020/06/19	48	64.78	52	65.28	65.50	-4	10,362	-0.04%
2020/06/18	25	61.76	19	62.29	62.60	6	9,793	0.06%
2020/06/17	7	60.39	13	60.59	60.60	-6	9,542	-0.06%
2020/06/16	12	61.49	21	61.53	61.00	-9	9,437	-0.10%
2020/06/15	33	61.73	51	62.07	61.10	-18	9,162	-0.20%
2020/06/12	84	64.07	69	63.75	62.50	15	8,859	0.17%
2020/06/11	88	63.71	95	64.02	65.00	-7	8,373	-0.08%
2020/06/10	32	57.90	44	58.86	59.70	-12	7,388	-0.16%
2020/06/09	1	54.20	8	54.41	54.30	-7	6,884	-0.10%
2020/06/08	22	53.54	21	53.48	52.80	1	6,868	0.01%
2020/06/05	2	53.05	1	53.30	52.90	1	6,718	0.01%
2020/06/04	0	0.00	2	52.20	52.60	-2	6,721	-0.03%
2020/06/03	14	53.35	21	52.84	52.60	-7	6,738	-0.10%
2020/06/02	3	53.20	116	52.76	52.50	-113	6,632	-1.70%	大賣/鉅額交易
2020/06/01	6	50.53	3	51.30	51.20	3	6,401	0.05%
2020/05/29	51	48.12	1	47.00	48.15	50	6,224	0.80%
2020/05/28	50	47.04	2	47.15	46.70	48	6,153	0.78%
2020/05/27	2	46.63	2	47.05	46.30	0	6,158	0.00%
2020/05/26	4	46.50	4	46.46	46.40	0	6,110	0.00%
2020/05/25	9	44.54	2	44.83	45.00	7	6,057	0.12%
2020/05/22	2	46.65	0	0.00	46.40	2	6,026	0.03%
2020/05/21	2	47.75	1	47.30	47.35	1	6,228	0.02%
2020/05/20	22	47.35	0	0.00	46.95	22	6,325	0.35%
2020/05/19	0	0.00	1	47.10	48.00	-1	6,382	-0.02%
2020/05/18	1	48.10	1	48.00	47.90	0	6,374	0.00%
2020/05/15	5	50.90	0	0.00	50.70	5	6,410	0.08%
2020/05/14	0	0.00	1	52.20	51.00	-1	6,493	-0.02%
2020/05/13	2	53.70	0	0.00	53.10	2	6,489	0.03%
2020/05/12	2	54.15	0	0.00	53.50	2	6,575	0.03%
2020/05/11	9	54.27	5	54.32	54.70	4	6,782	0.06%
2020/05/08	0	0.00	12	53.05	53.30	-12	6,864	-0.17%
2020/05/07	0	0.00	15.1	53.33	52.20	-15.1	6,934	-0.22%
2020/05/06	1	51.70	0	0.00	51.60	1	7,080	0.01%
2020/05/05	1	52.00	37	52.48	51.60	-36	7,198	-0.50%
2020/05/04	38	52.53	20	52.45	52.60	18	7,160	0.25%
2020/04/30	0	0.00	28	52.91	52.80	-28	7,118	-0.39%
2020/04/29	3	51.40	10	51.36	51.00	-7	7,048	-0.10%
2020/04/28	0	0.00	8	50.40	50.00	-8	6,974	-0.11%
2020/04/27	22	51.13	7	50.59	50.40	15	6,979	0.21%
2020/04/24	24	50.09	20	50.39	50.90	4	6,799	0.06%
2020/04/23	3	48.07	0	0.00	47.95	3	6,681	0.04%
2020/04/22	0	48.80	22	46.22	48.70	-22	6,628	-0.33%
2020/04/21	0	0.00	13	47.79	47.15	-13	6,560	-0.20%
2020/04/20	0	0.00	3	48.70	48.00	-3	6,501	-0.05%
2020/04/17	23	48.67	4	48.35	47.25	19	6,484	0.29%
2020/04/15	44	48.50	10	48.16	47.60	34	6,372	0.53%
2020/04/14	15	46.39	19	47.08	47.45	-4	6,214	-0.06%
2020/04/10	5	42.89	4	42.91	43.70	1	6,161	0.02%
2020/04/08	1	44.30	6	44.01	43.90	-5	6,190	-0.08%
2020/04/07	2	43.98	1	44.10	44.30	1	6,123	0.02%
2020/04/06	4	42.54	6	42.55	42.20	-2	6,030	-0.03%
2020/04/01	45	41.20	48	41.53	41.70	-3	5,971	-0.05%
2020/03/31	2	40.25	2	40.05	40.45	0	5,882	0.00%
2020/03/30	0	0.00	7	37.60	38.30	-7	5,801	-0.12%
2020/03/27	8	37.40	6	37.50	36.75	2	5,793	0.03%
2020/03/26	0	0.00	5	36.40	36.50	-5	5,722	-0.09%
2020/03/25	0	0.00	1	36.40	35.60	-1	5,689	-0.02%
2020/03/24	0	0.00	2	33.70	33.85	-2	5,720	-0.03%
2020/03/23	2	31.25	0	0.00	31.10	2	5,890	0.03%
2020/03/20	0	0.00	1	32.60	33.40	-1	6,019	-0.02%
2020/03/19	5	31.75	1	31.10	31.05	4	5,957	0.07%
2020/03/18	5	35.70	0	0.00	34.50	5	5,950	0.08%
2020/03/17	15	35.84	1	35.70	35.20	14	6,035	0.23%
2020/03/16	17	41.13	16	39.20	39.00	1	6,167	0.02%
2020/03/13	2	40.50	3	40.47	42.75	-1	6,130	-0.02%
2020/03/12	4	47.01	7	45.60	44.15	-3	6,072	-0.05%
2020/03/11	6	49.91	0	0.00	48.95	6	6,103	0.10%
2020/03/10	0	0.00	3	48.80	49.60	-3	6,198	-0.05%
2020/03/09	20	50.49	0	0.00	49.20	20	6,206	0.32%
2020/03/06	0	0.00	0.2	53.00	52.70	-0.2	6,156	0.00%
2020/03/05	2	52.95	0	0.00	52.50	2	6,247	0.03%
2020/03/04	1	52.50	25	52.42	52.70	-24	6,363	-0.38%
2020/03/03	25	53.63	1	53.00	52.60	24	6,535	0.37%
2020/03/02	3	52.20	4	52.75	52.80	-1	6,924	-0.01%
2020/02/27	0	0.00	11	52.71	51.60	-11	6,949	-0.16%
2020/02/26	4	53.05	3	53.50	52.60	1	6,936	0.01%
2020/02/25	11	55.07	6	54.57	54.30	5	6,965	0.07%
2020/02/24	7	55.36	46	55.78	55.80	-39	6,912	-0.56%
2020/02/21	2	54.55	31	55.14	54.20	-29	6,832	-0.42%
2020/02/20	22	54.28	8	54.26	54.10	14	7,202	0.19%
2020/02/19	5	53.20	3	53.83	53.70	2	7,179	0.03%
2020/02/18	1	53.90	4	52.75	52.40	-3	7,190	-0.04%
2020/02/17	16	53.90	2	53.75	54.20	14	7,103	0.20%
2020/02/14	2	53.60	2	53.00	53.00	0	7,021	0.00%
2020/02/13	17	53.08	32	53.20	53.00	-15	7,030	-0.21%
2020/02/12	31	52.63	27	52.50	52.70	4	6,933	0.06%
2020/02/11	12.2	50.22	21	50.55	51.20	-8.8	6,750	-0.13%
2020/02/10	27	49.52	22	49.80	48.75	5	6,657	0.08%
2020/02/07	25	51.06	15	51.20	50.20	10	6,601	0.15%
2020/02/06	3	49.90	6	50.93	51.30	-3	6,432	-0.05%
2020/02/03	2	44.68	1	45.10	45.75	1	6,517	0.02%
2020/01/30	2	45.83	0	0.00	45.55	2	6,898	0.03%
2020/01/20	0	0.00	12	50.03	50.60	-12	7,056	-0.17%
2020/01/17	0	0.00	4	50.00	50.00	-4	7,249	-0.06%
2020/01/14	0	0.00	1	50.20	50.30	-1	7,691	-0.01%
2020/01/13	2	49.70	0	0.00	49.65	2	7,794	0.03%
2020/01/10	0	0.00	5	48.12	48.20	-5	7,916	-0.06%
2020/01/09	1	48.60	1	48.75	48.00	0	8,283	0.00%
2020/01/08	1	47.80	0	0.00	47.95	1	8,495	0.01%
2020/01/07	6	49.29	0	0.00	47.95	6	8,524	0.07%
2020/01/06	4	49.19	1	49.10	49.10	3	8,494	0.04%
2020/01/02	3	51.67	4	51.63	51.50	-1	8,399	-0.01%
2019/12/31	1	51.80	3	52.10	51.80	-2	8,375	-0.02%
2019/12/30	0	0.00	3	51.97	51.90	-3	8,395	-0.04%
2019/12/27	2	52.00	3	52.07	52.40	-1	8,438	-0.01%
2019/12/26	5	51.60	0	0.00	51.50	5	8,452	0.06%
2019/12/25	3	51.57	0	0.00	51.90	3	8,516	0.04%
2019/12/24	2	52.00	0	0.00	51.80	2	8,553	0.02%
2019/12/23	6	52.80	0	0.00	52.20	6	8,517	0.07%
2019/12/20	0	0.00	2	53.40	53.30	-2	8,486	-0.02%
2019/12/19	9	53.57	4	52.95	54.10	5	8,595	0.06%
2019/12/18	8	54.85	0	0.00	54.40	8	8,588	0.09%
2019/12/17	8	55.63	9.4	55.51	56.00	-1.4	8,552	-0.02%
2019/12/16	3	54.53	4	53.90	53.90	-1	8,580	-0.01%
2019/12/13	1	54.30	1	54.10	54.40	0	8,806	0.00%
2019/12/12	8	55.21	13	55.58	55.00	-5	9,032	-0.06%
2019/12/11	14	55.25	10	55.57	54.70	4	9,316	0.04%
2019/12/10	3	53.50	1	53.10	53.40	2	9,089	0.02%
2019/12/09	1	53.80	3	54.10	53.60	-2	9,208	-0.02%
2019/12/06	15	54.15	4	54.30	54.30	11	9,375	0.12%
2019/12/05	6	53.23	6	53.90	54.00	0	9,346	0.00%
2019/12/04	0	0.00	1	52.00	52.20	-1	9,356	-0.01%
2019/12/03	0	0.00	1	51.40	51.80	-1	9,329	-0.01%
2019/12/02	5	52.18	9	52.34	51.40	-4	9,286	-0.04%
2019/11/29	14	53.69	24	53.51	53.10	-10	9,220	-0.11%
2019/11/28	40	53.98	33	53.89	53.50	7	9,071	0.08%
2019/11/27	39	53.68	37	53.75	54.00	2	8,916	0.02%
2019/11/26	6	50.80	3	50.90	50.40	3	8,457	0.04%
2019/11/25	1	49.70	2	49.85	49.70	-1	8,368	-0.01%
2019/11/22	10	51.22	2	50.50	50.50	8	8,329	0.10%
2019/11/21	2.5	51.20	6	51.18	52.40	-3.5	8,236	-0.04%
2019/11/20	24	51.24	27	51.08	50.90	-3	8,143	-0.04%
2019/11/19	44.5	51.34	51	51.42	50.70	-6.5	7,953	-0.08%
2019/11/18	2	48.48	0	0.00	49.10	2	7,476	0.03%
2019/11/15	2	48.43	1	48.40	48.40	1	7,428	0.01%
2019/11/13	10	47.50	2	47.53	48.00	8	7,338	0.11%
2019/11/12	4	47.55	0	0.00	47.50	4	7,295	0.05%
2019/11/11	0	0.00	11	46.46	46.25	-11	7,237	-0.15%
2019/11/08	5	46.85	3	46.47	46.60	2	7,202	0.03%
2019/11/07	0	0.00	1	47.60	47.50	-1	7,151	-0.01%
2019/11/06	1	48.10	2	47.50	48.00	-1	7,089	-0.01%
2019/11/05	1	48.00	8	48.93	48.00	-7	7,037	-0.10%
2019/11/04	3.1	49.05	2	48.83	48.65	1.1	7,028	0.02%
2019/11/01	7	48.61	2	48.50	48.90	5	6,960	0.07%
2019/10/31	0	0.00	6	47.89	48.25	-6	6,930	-0.09%
2019/10/30	27	48.02	21	48.06	47.80	6	6,857	0.09%
2019/10/29	9	47.85	8	48.59	48.80	1	6,787	0.01%
2019/10/28	4	48.71	12	48.21	48.40	-8	6,693	-0.12%
2019/10/25	0	0.00	6	49.28	49.30	-6	6,506	-0.09%
2019/10/24	53	47.97	53	48.05	47.90	0	6,327	0.00%
2019/10/23	20	47.20	15	47.45	47.30	5	6,254	0.08%
2019/10/22	12	46.70	31	46.96	47.10	-19	6,156	-0.31%
2019/10/21	14	46.05	23	46.18	46.20	-9	5,978	-0.15%
2019/10/18	7	45.76	12	45.51	45.45	-5	5,877	-0.09%
2019/10/17	15	44.62	58	45.05	45.50	-43	5,737	-0.75%
2019/10/16	10	43.49	15	43.35	44.15	-5	5,387	-0.09%
2019/10/15	1	41.80	27	41.83	41.85	-26	5,208	-0.50%
2019/10/14	5	40.89	1	41.00	41.20	4	5,262	0.08%
2019/10/09	6	40.08	5	39.89	39.85	1	5,209	0.02%
2019/10/08	12	40.90	0	0.00	40.35	12	5,197	0.23%
2019/10/07	6	41.73	0	0.00	41.00	6	5,198	0.12%
2019/10/04	3	40.92	0	0.00	40.85	3	5,159	0.06%
2019/10/03	6	40.95	7	41.01	41.15	-1	5,142	-0.02%
2019/10/02	5	41.05	2	40.85	41.45	3	5,109	0.06%
2019/10/01	3	41.07	5	40.94	41.20	-2	5,084	-0.04%
2019/09/27	23	42.35	9	42.14	41.90	14	5,013	0.28%
2019/09/26	1	43.50	0	0.00	43.30	1	4,921	0.02%
2019/09/25	1	43.30	0	0.00	43.20	1	4,941	0.02%
2019/09/24	8	43.61	6	43.98	43.00	2	4,951	0.04%
2019/09/23	26	44.87	30	44.91	44.65	-4	4,820	-0.08%
2019/09/20	46	44.79	16	44.47	44.75	30	4,749	0.63%
2019/09/19	35	45.11	33	45.51	45.65	2	4,597	0.04%
2019/09/18	28	45.47	34	45.94	45.75	-6	4,439	-0.14%
2019/09/17	30	45.13	21	45.47	45.40	9	4,183	0.22%
2019/09/16	11	44.65	22	44.40	45.20	-11	3,920	-0.28%
2019/09/12	6	42.28	4	42.51	42.15	2	3,511	0.06%
2019/09/11	2	42.45	8	42.31	42.05	-6	3,488	-0.17%
2019/09/10	2	41.85	5	42.60	41.40	-3	3,321	-0.09%
2019/09/09	5	41.64	5	41.46	41.70	0	3,118	0.00%
2019/09/06	1	42.00	8	40.88	41.25	-7	3,022	-0.23%
2019/09/05	1	40.00	2	40.05	39.90	-1	2,886	-0.03%
2019/09/04	1	39.50	0	0.00	39.45	1	2,883	0.03%
2019/09/03	2	39.85	1	39.85	39.50	1	2,917	0.03%
2019/09/02	2	39.13	2	39.30	39.15	0	2,882	0.00%
2019/08/30	3	38.48	2	39.33	39.05	1	2,878	0.03%
2019/08/28	1	37.70	0	0.00	37.70	1	2,847	0.04%
2019/08/22	1	37.50	0	0.00	37.50	1	2,823	0.04%
2019/08/21	5	36.91	0	0.00	37.20	5	2,807	0.18%
2019/08/19	1	38.55	0	0.00	38.10	1	2,706	0.04%
2019/08/14	2	38.55	0	0.00	38.50	2	2,682	0.07%
2019/08/12	3	38.38	1	38.25	38.60	2	2,728	0.07%
2019/08/08	2	38.00	0	0.00	38.00	2	2,750	0.07%
2019/08/06	3	37.07	0	0.00	37.60	3	2,791	0.11%
2019/08/05	3	38.18	0	0.00	38.10	3	2,827	0.11%
2019/08/02	1	38.50	1	38.45	39.00	0	2,862	0.00%
2019/08/01	3	39.28	1	39.40	39.35	2	2,902	0.07%
2019/07/31	0	0.00	10	39.40	39.85	-10	2,992	-0.33%
2019/07/30	18	39.85	10	41.20	39.30	8	2,961	0.27%
2019/07/26	4	43.55	4	43.59	43.60	0	2,789	0.00%
2019/07/25	7	43.25	3	43.08	43.45	4	2,815	0.14%
2019/07/23	0	0.00	4	42.35	41.80	-4	2,935	-0.14%
2019/07/19	0	0.00	69	42.01	41.55	-69	3,312	-2.08%
2019/07/18	0	0.00	1	42.05	41.65	-1	3,414	-0.03%
2019/07/17	0	0.00	1	42.80	42.35	-1	3,486	-0.03%
2019/07/16	39	41.93	23	41.74	42.65	16	3,523	0.45%
2019/07/11	45	40.82	42	40.80	40.75	3	4,576	0.07%
2019/07/10	40	40.53	10	40.45	40.55	30	4,564	0.66%
2019/07/09	0	0.00	0.5	40.45	40.45	-0.5	4,560	-0.01%
2019/07/05	0	0.00	1	41.25	41.50	-1	4,601	-0.02%
2019/07/02	1	41.00	3	41.25	41.15	-2	4,833	-0.04%
2019/07/01	5	40.68	2	40.65	40.55	3	4,955	0.06%
2019/06/27	2	39.75	2	39.83	39.55	0	4,968	0.00%
2019/06/26	2	38.80	0	0.00	39.20	2	5,018	0.04%
2019/06/25	1	39.60	0	0.00	39.60	1	5,012	0.02%
2019/06/24	1	40.00	0	0.00	40.25	1	5,065	0.02%
2019/06/21	1	40.20	0	0.00	40.20	1	5,090	0.02%
2019/06/20	0	0.00	1	41.30	41.30	-1	5,067	-0.02%
2019/06/19	20	40.70	0	0.00	40.65	20	5,066	0.39%
2019/06/17	0	0.00	3	41.35	40.80	-3	5,115	-0.06%
2019/06/13	1	40.25	3	40.10	40.40	-2	5,139	-0.04%
2019/06/12	1	40.10	0	0.00	40.10	1	5,137	0.02%
2019/06/11	1	40.45	3	40.72	40.30	-2	5,115	-0.04%
2019/06/04	3	39.40	0	0.00	39.35	3	5,054	0.06%
2019/05/31	2	39.80	2	40.03	39.60	0	5,089	0.00%
2019/05/29	1	38.20	1	38.60	39.25	0	5,079	0.00%
2019/05/23	1	38.35	0	0.00	38.50	1	5,114	0.02%
2019/05/22	2	39.23	0	0.00	39.00	2	5,140	0.04%
2019/05/21	1	38.45	60	38.08	39.40	-59	5,193	-1.14%
2019/05/20	76	38.60	25	38.60	38.30	51	5,362	0.95%
2019/05/17	7	39.31	9	39.36	38.80	-2	5,404	-0.04%
2019/05/16	1	39.85	2	39.80	39.40	-1	5,380	-0.02%
2019/05/15	3	40.40	0	0.00	40.60	3	5,386	0.06%
2019/05/14	1	39.50	0	0.00	39.80	1	5,360	0.02%
2019/05/13	4	39.71	1	39.85	39.90	3	5,335	0.06%
2019/05/10	14	41.71	0	0.00	40.70	14	5,261	0.27%
2019/05/09	36	41.49	35	41.20	41.50	1	5,200	0.02%
2019/05/08	46	42.72	35	42.38	42.35	11	5,119	0.21%
2019/05/07	2	44.08	0	0.00	44.10	2	5,002	0.04%
2019/05/06	2	44.45	0	0.00	44.20	2	4,999	0.04%
2019/05/02	2	45.33	0	0.00	45.35	2	4,974	0.04%
2019/04/30	5	43.75	5	43.10	46.60	0	4,917	0.00%
2019/04/29	5	45.80	35	45.55	45.20	-30	4,760	-0.63%
2019/04/26	4	46.71	6	46.98	46.55	-2	4,680	-0.04%
2019/04/25	20	48.66	0	0.00	46.95	20	4,559	0.44%
2019/04/24	7	50.90	5	50.78	50.60	2	4,262	0.05%
2019/04/23	13	50.62	6	50.22	51.40	7	4,141	0.17%
2019/04/22	3	51.43	0	0.00	50.90	3	4,052	0.07%
2019/04/19	31	53.12	17	53.81	52.30	14	3,967	0.35%
2019/04/18	47.4	51.59	73	52.45	52.90	-25.7	3,686	-0.70%
2019/04/17	2	49.43	13	49.84	50.60	-11	3,166	-0.35%
2019/04/16	2	45.40	5	45.53	46.00	-3	2,877	-0.10%
2019/04/15	3	44.58	2	44.70	44.70	1	2,905	0.03%
2019/04/12	5	44.57	4	44.70	44.40	1	2,918	0.03%
2019/04/11	4	44.98	4	45.19	44.50	0	2,942	0.00%
2019/04/10	3	45.75	2	45.95	45.80	1	2,898	0.03%
2019/04/09	9	46.42	76	47.13	45.75	-67	2,871	-2.33%
2019/04/08	19	49.03	13	48.64	48.45	6	2,808	0.21%
2019/04/03	2	47.70	3	45.88	47.25	-1	2,703	-0.04%
2019/04/02	1	45.00	0	0.00	44.70	1	2,546	0.04%
2019/04/01	2	44.95	0	0.00	44.70	2	2,545	0.08%
2019/03/29	0	0.00	1	44.70	45.10	-1	2,505	-0.04%
2019/03/28	10	43.65	10	43.65	44.10	0	2,478	0.00%
2019/03/27	1	44.55	3	44.42	43.50	-2	2,508	-0.08%
2019/03/26	0	0.00	1	43.80	43.80	-1	2,456	-0.04%
2019/03/22	1	43.50	1	43.50	43.45	0	2,417	0.00%
2019/03/21	1	43.05	8	43.15	43.05	-7	2,444	-0.29%
2019/03/20	2	43.50	11	43.39	43.55	-9	2,474	-0.36%
2019/03/19	0	0.00	1	42.65	42.65	-1	2,650	-0.04%
2019/03/18	4	41.80	0	0.00	42.00	4	2,716	0.15%
2019/03/15	5	41.30	0	0.00	41.25	5	2,781	0.18%
2019/03/14	20	41.20	0	0.00	41.10	20	2,886	0.69%
2019/03/12	10	41.75	0	0.00	41.60	10	3,020	0.33%
2019/03/11	30	41.21	0	0.00	41.30	30	3,118	0.96%
2019/03/07	7	41.61	0	0.00	41.50	7	3,309	0.21%
2019/03/06	0	0.00	5	42.45	42.30	-5	3,336	-0.15%
2019/03/05	1	42.15	2	42.25	42.20	-1	3,354	-0.03%
2019/03/04	5	42.17	3	42.45	42.00	2	3,385	0.06%
2019/02/27	6	42.83	50	42.80	42.45	-44	3,379	-1.30%
2019/02/26	60	43.48	3	43.47	43.25	57	3,381	1.69%
2019/02/25	12	43.40	12	43.07	43.35	0	3,408	0.00%
2019/02/22	2	42.85	0	0.00	42.85	2	3,416	0.06%
2019/02/21	3	42.92	0	0.00	42.95	3	3,499	0.09%
2019/02/19	7	44.12	0	0.00	43.15	7	3,520	0.20%
2019/02/18	1	46.65	4	46.70	46.40	-3	3,369	-0.09%
2019/02/15	0.5	45.80	1	45.50	45.50	-0.5	3,306	-0.02%
2019/02/14	2	46.05	0	0.00	45.50	2	3,305	0.06%
2019/02/13	0	0.00	1	45.60	45.15	-1	3,264	-0.03%
2019/01/30	0	0.00	3	44.20	44.10	-3	3,246	-0.09%
2019/01/29	0	0.00	6	43.80	44.15	-6	3,244	-0.18%
2019/01/25	7	43.97	0	0.00	44.00	7	3,277	0.21%
2019/01/24	1	43.60	2	43.85	44.20	-1	3,246	-0.03%
2019/01/21	1	42.50	0	0.00	42.50	1	3,227	0.03%
2019/01/14	4	42.00	4	41.90	42.00	0	3,263	0.00%
2019/01/10	0	0.00	2	42.60	42.00	-2	3,247	-0.06%
2019/01/09	1	42.90	1	42.95	42.65	0	3,235	0.00%
2019/01/08	6	43.38	1	43.00	42.75	5	3,216	0.16%
2019/01/04	0	0.00	1	41.50	40.70	-1	3,153	-0.03%
2019/01/02	1	44.10	0	0.00	43.30	1	3,194	0.03%
2018/12/28	1	43.50	2	43.55	43.60	-1	3,213	-0.03%
2018/12/27	2	43.20	1	43.05	43.15	1	3,309	0.03%
2018/12/26	7	44.74	4	43.68	43.30	3	3,280	0.09%
2018/12/21	0	0.00	3	45.12	45.45	-3	3,470	-0.09%
2018/12/20	2	44.00	1	45.10	43.90	1	3,499	0.03%
2018/12/19	1	45.85	0	46.05	45.85	1	3,503	0.03%
2018/12/18	0	0.00	2	46.50	46.65	-2	3,541	-0.06%
2018/12/17	3	47.30	4	46.75	46.60	-1	3,607	-0.03%
2018/12/14	3	46.62	0	0.00	47.00	3	3,898	0.08%
2018/12/13	6	47.68	5	47.94	47.90	1	3,935	0.03%
2018/12/12	11	48.85	0	0.00	47.55	11	4,138	0.27%
2018/12/11	3	48.10	13	47.85	49.50	-10	4,085	-0.24%
2018/12/10	3	46.50	1	47.20	45.60	2	3,999	0.05%
2018/12/07	18	48.73	30	48.15	48.40	-12	3,917	-0.31%
2018/12/06	7	45.81	9	45.69	47.00	-2	3,817	-0.05%
2018/12/05	6	47.29	0	0.00	47.70	6	3,731	0.16%
2018/12/04	5	47.77	6	47.76	47.70	-1	3,687	-0.03%
2018/12/03	7	47.52	5	48.00	47.10	2	3,597	0.06%
2018/11/30	6	44.78	8	45.13	45.00	-2	3,481	-0.06%
2018/11/29	1	43.55	78	43.56	43.50	-77	3,399	-2.26%
2018/11/28	22	41.98	21	42.33	42.55	1	3,356	0.03%
2018/11/27	1	41.20	3	42.40	42.20	-2	3,334	-0.06%
2018/11/26	2	41.25	5	41.95	41.10	-3	3,295	-0.09%
2018/11/23	6	41.47	0	0.00	41.00	6	3,287	0.18%
2018/11/22	10	43.07	8	42.64	42.00	2	3,284	0.06%
2018/11/21	73	44.35	3	44.08	43.60	70	3,266	2.14%
2018/11/20	14	45.55	6	45.27	44.80	8	3,232	0.25%
2018/11/19	22	44.87	20	45.04	44.35	2	3,141	0.06%
2018/11/16	1	44.50	4	44.01	44.50	-3	3,103	-0.10%
2018/11/15	0	0.00	1	41.65	41.80	-1	3,033	-0.03%
2018/11/14	1	39.30	0	0.00	39.30	1	3,001	0.03%
2018/11/13	1	39.65	0	0.00	40.00	1	3,032	0.03%
2018/11/02	1	41.30	5	41.71	42.80	-4	3,093	-0.13%
2018/11/01	1	41.00	1	41.15	41.05	0	3,054	0.00%
2018/10/31	0	0.00	1	39.80	40.45	-1	3,041	-0.03%
2018/10/30	3	39.10	0	0.00	39.00	3	3,033	0.10%
2018/10/26	3	40.55	0	0.00	39.95	3	3,105	0.10%
2018/10/25	4	41.39	0	0.00	40.65	4	3,101	0.13%
2018/10/24	2	42.50	0	0.00	42.90	2	3,111	0.06%
2018/10/23	0	0.00	0	44.00	43.55	0	3,173	0.00%
2018/10/22	1	44.25	0	0.00	44.45	1	3,195	0.03%
2018/10/18	2	44.05	0	0.00	43.85	2	3,207	0.06%
2018/10/17	6	44.68	0	0.00	44.60	6	3,217	0.19%
2018/10/16	0	0.00	1	44.40	44.25	-1	3,205	-0.03%
2018/10/15	1	43.55	1	43.65	43.80	0	3,196	0.00%
2018/10/12	2	43.33	0	0.00	43.50	2	3,200	0.06%
2018/10/11	2	42.80	1	42.65	42.60	1	3,196	0.03%
2018/10/09	2	47.48	8	47.64	47.30	-6	3,181	-0.19%
2018/10/08	3	47.50	0	0.00	48.05	3	3,176	0.09%
2018/10/05	9	48.50	21	48.50	48.35	-12	3,190	-0.38%
2018/10/04	2	52.40	2	52.70	52.20	0	3,106	0.00%
2018/10/03	1	52.20	1	52.20	52.20	0	3,098	0.00%
2018/10/02	26	54.68	2	54.80	53.20	24	3,079	0.78%
2018/10/01	3	53.50	3	54.43	54.60	0	2,989	0.00%
2018/09/28	1	52.10	0	0.00	52.00	1	2,940	0.03%
2018/09/27	3	54.80	7	53.61	53.30	-4	2,888	-0.14%
2018/09/26	0	0.00	1	54.00	53.70	-1	2,826	-0.04%
2018/09/21	13	55.79	6	55.23	55.70	7	2,757	0.25%
2018/09/20	21	56.15	23	58.37	56.10	-2	2,679	-0.07%
2018/09/19	8	55.93	2	55.50	55.70	6	2,379	0.25%
2018/09/18	31	55.18	37	55.75	55.70	-6	2,297	-0.26%
2018/09/17	1	52.90	20	52.98	53.90	-19	2,058	-0.92%
2018/09/14	0	0.00	1	49.20	49.40	-1	1,905	-0.05%
2018/09/13	0	0.00	13	48.45	48.50	-13	1,908	-0.68%
2018/09/12	2	48.10	2	47.80	47.85	0	1,949	0.00%
2018/09/10	6	46.71	1	46.80	46.95	5	2,012	0.25%
2018/09/07	1	48.90	10	48.10	48.00	-9	2,031	-0.44%
2018/09/05	1	50.00	2	50.20	50.00	-1	2,045	-0.05%
2018/08/31	0	0.00	2	49.33	49.30	-2	2,141	-0.09%
2018/08/30	0	0.00	1	49.45	49.40	-1	2,191	-0.05%
2018/08/29	1	48.80	0	0.00	48.80	1	2,216	0.05%
2018/08/23	11	47.89	1	47.80	47.80	10	2,337	0.43%
2018/08/20	2	47.05	2	47.15	47.00	0	2,737	0.00%
2018/08/17	1	48.90	0	0.00	48.90	1	2,698	0.04%
2018/08/14	1	49.25	0	0.00	49.70	1	2,748	0.04%
2018/08/13	3	50.67	1	50.20	50.30	2	2,743	0.07%
2018/08/08	0	0.00	1	52.90	52.80	-1	2,711	-0.04%
2018/08/07	0	0.00	1	53.00	52.80	-1	2,732	-0.04%
2018/08/02	6	52.73	0	0.00	51.90	6	2,798	0.21%
2018/07/30	5	56.72	4	56.68	56.30	1	2,768	0.04%
2018/07/27	0	0.00	8	55.25	56.00	-8	2,683	-0.30%
2018/07/25	13	55.03	1	55.20	54.30	12	2,642	0.45%
2018/07/24	0	0.00	1	54.30	54.80	-1	2,612	-0.04%
2018/07/20	1	54.00	3	54.13	53.80	-2	2,614	-0.08%
2018/07/19	3	54.30	0	0.00	54.20	3	2,633	0.11%
2018/07/18	5	54.70	4	54.30	54.70	1	2,645	0.04%
2018/07/17	5	54.36	0	0.00	53.60	5	2,612	0.19%
2018/07/16	2	53.10	0	0.00	53.20	2	2,555	0.08%
2018/07/13	0	0.00	22	53.65	53.80	-22	2,548	-0.86%
2018/07/11	1	51.60	0	0.00	51.60	1	2,508	0.04%
2018/07/09	0	0.00	2	51.60	51.50	-2	2,516	-0.08%
2018/07/03	1	50.80	0	0.00	50.50	1	2,503	0.04%
2018/07/02	0	0.00	1	51.60	51.40	-1	2,483	-0.04%
2018/06/29	0	0.00	1	52.50	52.30	-1	2,478	-0.04%
2018/06/27	13	52.26	0	0.00	51.80	13	2,501	0.52%
2018/06/26	10	51.60	0	0.00	53.30	10	2,492	0.40%
2018/06/25	3	53.23	9	55.02	53.00	-6	2,486	-0.24%
2018/06/22	1	55.60	1	55.50	55.30	0	2,467	0.00%
2018/06/20	1	57.50	2	57.35	57.20	-1	2,440	-0.04%
2018/06/15	0	0.00	2	55.15	55.00	-2	2,431	-0.08%
2018/06/14	0	0.00	1	55.60	55.60	-1	2,422	-0.04%
2018/06/13	6	56.25	5	56.84	55.70	1	2,473	0.04%
2018/06/12	1	57.30	0	0.00	56.40	1	2,522	0.04%
2018/06/11	10	58.14	0	0.00	57.70	10	2,603	0.38%
2018/06/07	1	58.90	1	59.00	59.00	0	2,888	0.00%
2018/06/06	6	58.67	2	58.95	59.00	4	3,147	0.13%
2018/06/05	7	59.73	5	59.10	58.70	2	3,322	0.06%
2018/06/04	8	59.38	4	58.90	58.80	4	3,278	0.12%
2018/06/01	0	0.00	1.1	58.51	59.00	-1.1	3,255	-0.03%
2018/05/31	1	58.00	3	58.17	57.50	-2	3,234	-0.06%
2018/05/30	3	60.40	2	60.05	58.50	1	3,228	0.03%
2018/05/29	9	58.96	1	58.90	59.60	8	3,124	0.26%
2018/05/28	7.1	58.59	16	59.65	60.00	-8.9	3,067	-0.29%
2018/05/25	0	0.00	1	55.90	55.70	-1	2,870	-0.03%
2018/05/24	3	55.50	4	55.88	56.00	-1	2,898	-0.03%
2018/05/22	7	56.73	5	56.92	56.60	2	2,916	0.07%
2018/05/21	2	54.70	0	0.00	55.60	2	2,864	0.07%
2018/05/18	0	0.00	1	54.20	54.20	-1	2,853	-0.04%
2018/05/17	5	54.88	5	53.80	53.90	0	2,874	0.00%
2018/05/16	0	0.00	8	55.20	54.80	-8	2,876	-0.28%
2018/05/15	2	56.65	2	56.10	55.50	0	2,902	0.00%
2018/05/14	8	55.34	6	55.30	56.60	2	2,943	0.07%
2018/05/11	20	56.48	25	56.58	55.70	-5	2,958	-0.17%
2018/05/10	11	54.52	1	54.70	54.20	10	2,906	0.34%
2018/05/09	2	53.85	0	0.00	54.10	2	2,922	0.07%
2018/05/08	1	54.80	4	54.10	55.30	-3	2,959	-0.10%
2018/04/26	2	49.43	0	0.00	49.00	2	3,070	0.07%
2018/04/25	0	0.00	1	50.20	50.40	-1	3,064	-0.03%
2018/04/24	0	0.00	1	50.00	50.10	-1	3,060	-0.03%
2018/04/19	2	54.55	0	0.00	54.30	2	3,135	0.06%
2018/04/18	0	0.00	2	53.20	53.20	-2	3,149	-0.06%
2018/04/17	2	52.25	15	52.48	52.10	-13	3,175	-0.41%
2018/04/16	1	52.20	1	53.30	52.20	0	3,275	0.00%
2018/04/13	0	0.00	2	53.65	53.10	-2	3,345	-0.06%
2018/04/11	6	54.03	6	54.65	54.00	0	3,420	0.00%
2018/04/02	1	55.20	4	55.10	54.60	-3	3,484	-0.09%
2018/03/31	14	56.61	11	57.13	55.80	3	3,507	0.09%
2018/03/30	0	0.00	1	56.20	56.20	-1	3,658	-0.03%
2018/03/29	1	56.50	0	0.00	55.80	1	3,714	0.03%
2018/03/28	1	56.00	1	56.40	56.00	0	3,722	0.00%
2018/03/27	0	0.00	1	55.60	55.60	-1	3,708	-0.03%
2018/03/26	0	0.00	3	54.53	54.30	-3	3,724	-0.08%
2018/03/23	4	53.75	0	0.00	54.10	4	3,765	0.11%
2018/03/22	3	55.70	2	56.70	55.40	1	3,776	0.03%
2018/03/21	3	57.13	1	57.30	56.80	2	3,781	0.05%
2018/03/20	0	0.00	10	56.40	56.40	-10	3,774	-0.26%
2018/03/19	2	56.55	3	56.90	57.30	-1	3,837	-0.03%
2018/03/16	6	56.32	5	56.62	56.10	1	3,883	0.03%
2018/03/15	5	56.90	2	57.75	57.70	3	3,907	0.08%
2018/03/14	5	56.78	23	56.48	57.10	-18	3,863	-0.47%
2018/03/13	5	54.62	1	55.00	54.30	4	3,681	0.11%
2018/03/12	47	55.88	15	55.00	54.80	32	3,709	0.86%
2018/03/09	3	54.37	26	54.07	55.00	-23	3,552	-0.65%
2018/03/07	1	49.75	0	0.00	49.75	1	3,795	0.03%
2018/03/06	0	0.00	1	50.20	50.20	-1	3,825	-0.03%
2018/03/05	10	50.49	0	0.00	49.50	10	3,854	0.26%
2018/03/02	0	0.00	3	52.00	52.10	-3	3,849	-0.08%
2018/02/27	0	0.00	12	50.97	50.90	-12	3,842	-0.31%
2018/02/26	5	51.10	1	50.60	50.90	4	3,916	0.10%
2018/02/23	1	50.80	5	51.70	51.30	-4	3,969	-0.10%
2018/02/21	1	49.05	1	49.10	49.10	0	4,013	0.00%
2018/02/12	11	47.09	0	0.00	46.90	11	4,002	0.27%
2018/02/09	11	45.56	0	47.50	46.65	11	4,011	0.27%
2018/02/07	1	48.95	6	48.37	48.60	-5	4,031	-0.12%
2018/02/06	6	47.32	5	47.10	46.05	1	4,040	0.03%
2018/02/05	3	48.23	3	49.30	49.80	0	3,986	0.00%
2018/02/02	2	49.85	1	49.80	49.85	1	3,972	0.03%
2018/02/01	4	50.47	7	50.54	50.10	-3	3,970	-0.08%
2018/01/31	13	50.66	5	50.80	50.40	8	3,969	0.20%
2018/01/30	7	52.04	50	49.72	52.40	-43	3,977	-1.08%
2018/01/29	7	52.69	0	0.00	51.80	7	3,890	0.18%
2018/01/26	1	53.00	0	0.00	52.90	1	3,898	0.03%
2018/01/22	5	52.30	4	52.50	52.30	1	4,118	0.02%
2018/01/19	39	52.45	0	0.00	52.10	39	4,146	0.94%
2018/01/18	11	52.30	2	52.45	52.60	9	4,144	0.22%
2018/01/16	2	51.30	0	0.00	51.20	2	4,099	0.05%
2018/01/12	0	0.00	10	50.96	50.90	-10	4,089	-0.24%
2018/01/11	1	50.00	0	0.00	49.80	1	4,086	0.02%
2018/01/10	6	50.27	4	50.50	50.60	2	4,192	0.05%
2018/01/09	7	53.11	0	0.00	51.70	7	4,129	0.17%
2018/01/08	3	54.20	0	0.00	54.00	3	4,071	0.07%
2018/01/05	0	0.00	1	55.80	55.50	-1	4,063	-0.02%
2018/01/04	5	55.86	0	0.00	56.40	5	4,033	0.12%
2018/01/03	0	0.00	5	55.28	55.40	-5	4,027	-0.12%
2018/01/02	0	0.00	1	55.00	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

國泰-高雄券商分點個股進出
國泰-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

國泰-高雄 券商分點個股進出 國泰-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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析