景碩 (3189)-國泰-桃園券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.8
漲跌
--
漲幅
0.00%
成交量
1,813張
產業
上市半導體類股
1382人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1.1	95.43	3	95.70	95.80	-2	2,858	-0.07%
2024/05/13	2	95.20	5	95.22	95.80	-3	2,866	-0.10%
2024/05/10	7.1	93.74	6	93.93	94.20	1.1	2,892	0.04%
2024/05/09	6	94.20	9	94.43	94.20	-3	2,884	-0.10%
2024/05/08	3.1	94.14	4.7	94.69	95.50	-1.6	2,934	-0.05%
2024/05/07	7.1	94.04	7	94.29	94.50	0.1	3,208	0.00%
2024/05/06	8.2	94.58	1	94.50	94.80	7.2	3,233	0.22%
2024/05/03	3.1	95.47	24.1	96.46	95.40	-21	3,252	-0.65%
2024/05/02	3.3	94.56	0	0.00	95.20	3.3	3,258	0.10%
2024/04/30	34.8	95.05	4	95.90	95.30	30.8	3,273	0.94%
2024/04/29	2	97.75	0	0.00	97.90	2	3,272	0.06%
2024/04/25	0	0.00	2	97.15	96.80	-2	3,312	-0.06%
2024/04/24	3.1	97.93	6	97.25	97.10	-2.9	3,321	-0.09%
2024/04/23	2	95.60	1	95.50	95.30	1	3,317	0.03%
2024/04/22	9.2	94.68	5	95.30	94.50	4.2	3,319	0.13%
2024/04/19	7.4	94.25	2	95.25	94.00	5.4	3,302	0.16%
2024/04/18	5	96.12	0	0.00	95.80	5	3,262	0.15%
2024/04/17	1	97.01	1	97.30	97.50	0	3,248	0.00%
2024/04/16	4	95.80	2	96.35	96.00	2	3,277	0.06%
2024/04/15	2.1	97.05	4	97.28	97.20	-1.9	3,263	-0.06%
2024/04/12	10.2	98.61	6.2	97.91	97.80	3.9	3,248	0.12%
2024/04/11	0	0.00	3	101.00	101.00	-3	3,219	-0.09%
2024/04/10	6	100.37	5	100.74	99.70	1	3,225	0.03%
2024/04/09	3	100.50	3.1	100.49	101.00	-0.1	3,217	0.00%
2024/04/08	2.3	100.58	1	101.00	101.00	1.3	3,226	0.04%
2024/04/03	1.2	102.50	2.4	102.90	102.00	-1.2	3,206	-0.04%
2024/04/02	6.2	102.73	4	102.88	103.00	2.2	3,189	0.07%
2024/04/01	3.3	101.00	10	101.15	101.50	-6.7	3,171	-0.21%
2024/03/29	3	98.67	1	98.70	98.70	2	3,152	0.06%
2024/03/28	7.1	99.03	3	99.17	98.90	4.1	3,145	0.13%
2024/03/27	4.1	98.92	5.1	99.68	99.40	-1	3,142	-0.03%
2024/03/26	3.1	101.08	5	100.73	99.70	-2	3,197	-0.06%
2024/03/25	2	102.00	6	102.17	101.00	-4	3,265	-0.12%
2024/03/22	4	101.63	3	102.50	101.50	1	3,343	0.03%
2024/03/21	16.1	102.31	17.5	101.98	101.50	-1.4	3,434	-0.04%
2024/03/20	27	101.65	63	102.20	103.00	-36	3,478	-1.04%
2024/03/19	3	99.17	21.6	99.27	99.30	-18.6	3,381	-0.55%
2024/03/18	4	96.95	17.2	96.22	98.00	-13.2	3,289	-0.40%
2024/03/15	16.3	92.71	3.4	92.28	92.10	12.9	3,205	0.40%
2024/03/14	3.3	94.51	0	0.00	94.40	3.3	3,154	0.11%
2024/03/13	8.3	95.22	0	95.40	94.80	8.2	3,147	0.26%
2024/03/12	5.1	97.70	3.1	99.46	96.70	2	3,150	0.06%
2024/03/11	3	98.30	11.1	98.76	98.20	-8.1	3,156	-0.26%
2024/03/08	4.9	96.86	16	96.67	97.00	-11.1	3,218	-0.34%
2024/03/07	4.2	94.50	2	94.15	93.80	2.2	3,206	0.07%
2024/03/06	4.5	95.27	1	95.70	95.10	3.5	3,222	0.11%
2024/03/05	3	96.43	0	0.00	96.20	3	3,234	0.09%
2024/03/04	1.8	97.21	5	96.80	96.80	-3.2	3,272	-0.10%
2024/03/01	3.1	97.30	2	98.00	96.90	1.1	3,278	0.03%
2024/02/29	7.2	96.85	2.5	97.20	96.70	4.7	3,317	0.14%
2024/02/27	17.3	96.97	1.6	98.07	96.20	15.7	3,302	0.48%
2024/02/26	3.1	99.38	6	99.72	99.20	-3	3,266	-0.09%
2024/02/23	9.4	99.75	4	99.55	98.80	5.4	3,289	0.16%
2024/02/22	0.2	101.22	0	0.00	100.50	0.2	3,360	0.01%
2024/02/21	1	101.50	0	0.00	101.50	1	3,360	0.03%
2024/02/20	2.2	102.95	0.1	103.00	102.00	2.1	3,383	0.06%
2024/02/19	5.6	105.22	17.2	105.35	104.00	-11.7	3,367	-0.35%
2024/02/16	2.1	102.23	3	102.50	102.00	-0.9	3,341	-0.03%
2024/02/15	0.1	101.00	1.3	101.39	101.00	-1.2	3,344	-0.04%
2024/02/05	1.4	101.00	2	101.25	101.00	-0.6	3,353	-0.02%
2024/02/02	2	102.01	4	102.38	102.50	-2	3,370	-0.06%
2024/02/01	0	99.70	11	100.23	100.50	-11	3,348	-0.33%
2024/01/31	9.5	102.06	4	101.25	100.50	5.5	3,349	0.16%
2024/01/30	21.5	105.55	21	105.36	103.50	0.5	3,341	0.01%
2024/01/29	5.1	101.60	8.3	101.58	101.50	-3.3	3,102	-0.10%
2024/01/26	17	99.91	15	100.07	100.00	2	3,122	0.06%
2024/01/25	7.1	101.07	17	100.74	101.00	-9.9	3,144	-0.31%
2024/01/24	2.3	101.00	10	101.45	100.50	-7.8	3,168	-0.24%
2024/01/23	1.1	101.10	21.3	101.11	101.50	-20.1	3,285	-0.61%
2024/01/22	15	99.90	8	99.66	100.00	7	3,233	0.22%
2024/01/19	4	97.55	17	97.81	98.40	-13	3,225	-0.40%
2024/01/17	3	96.97	13	96.76	96.00	-10	3,291	-0.30%
2024/01/16	2	97.05	9	97.60	97.90	-7	3,285	-0.21%
2024/01/15	0	0.00	6	96.77	97.10	-6	3,278	-0.18%
2024/01/12	12.3	95.77	0	0.00	95.70	12.3	3,286	0.37%
2024/01/11	3.3	96.48	1	96.90	96.20	2.3	3,289	0.07%
2024/01/10	12.1	96.41	1	96.60	96.40	11.1	3,311	0.33%
2024/01/09	1.1	98.61	12	99.53	98.60	-10.9	3,279	-0.33%
2024/01/08	13	98.31	20.2	98.99	97.80	-7.2	3,279	-0.22%
2024/01/05	4.1	97.41	1	97.30	97.10	3.1	3,300	0.09%
2024/01/04	8	97.05	2	96.95	97.70	6	3,316	0.18%
2024/01/03	2	98.11	3	98.50	97.80	-1	3,327	-0.03%
2024/01/02	9	98.70	0.1	99.20	98.20	8.9	3,316	0.27%
2023/12/29	5	99.38	2	99.45	99.70	3	3,300	0.09%
2023/12/28	0	0.00	3	99.80	99.50	-3	3,302	-0.09%
2023/12/27	7.1	99.69	1.2	99.89	99.60	5.9	3,320	0.18%
2023/12/26	1	101.00	1	100.50	100.50	0	3,327	0.00%
2023/12/25	2	100.00	11	100.05	100.00	-9	3,355	-0.27%
2023/12/22	4.1	99.20	1	99.10	99.10	3.1	3,356	0.09%
2023/12/21	9	99.60	13	100.28	99.60	-4	3,369	-0.12%
2023/12/20	10	98.42	11	99.20	98.70	-1	3,275	-0.03%
2023/12/19	17.3	97.24	7	97.54	98.30	10.3	3,213	0.32%
2023/12/18	21.2	98.81	6.5	98.65	97.70	14.7	3,130	0.47%
2023/12/15	5	100.80	6.2	101.50	101.50	-1.2	3,048	-0.04%
2023/12/14	5.1	102.00	2	102.75	102.00	3.1	2,953	0.10%
2023/12/13	2.6	102.69	1	102.00	102.00	1.6	2,959	0.05%
2023/12/12	11	103.64	8	103.50	103.50	3	3,017	0.10%
2023/12/11	1	103.50	2	103.50	103.00	-1	3,041	-0.03%
2023/12/08	4	102.88	6.2	103.08	102.50	-2.2	3,048	-0.07%
2023/12/07	6.1	101.76	1	104.00	101.50	5.1	3,059	0.17%
2023/12/06	12.1	102.71	2.2	101.82	101.50	9.9	3,040	0.32%
2023/12/05	5.3	103.58	12.3	104.03	104.50	-7	2,998	-0.23%
2023/12/04	1.1	99.45	14	101.11	102.50	-12.9	2,940	-0.44%
2023/12/01	4.5	99.88	8.1	99.88	100.50	-3.6	2,932	-0.12%
2023/11/30	8.1	98.48	10	98.58	98.90	-1.9	2,907	-0.07%
2023/11/29	5	99.08	13	98.72	99.30	-8	2,894	-0.28%
2023/11/28	2	97.15	27	97.20	98.00	-25	2,858	-0.87%
2023/11/27	8	97.91	5	97.12	96.40	3	2,838	0.11%
2023/11/24	2.3	97.59	15	97.54	97.70	-12.7	2,792	-0.45%
2023/11/23	3.2	97.58	15	97.53	96.90	-11.8	2,815	-0.42%
2023/11/22	26.6	96.99	1	96.70	96.80	25.6	2,807	0.91%
2023/11/21	23	99.16	17	99.18	98.40	6	2,789	0.22%
2023/11/20	0	96.90	16	96.63	97.20	-16	2,716	-0.59%
2023/11/17	19.2	96.92	19	97.08	96.50	0.2	2,715	0.01%
2023/11/16	3.3	96.14	3	96.40	96.80	0.3	2,681	0.01%
2023/11/15	11.1	95.90	12	96.23	96.20	-0.9	2,676	-0.03%
2023/11/14	6.2	95.21	2	95.80	94.90	4.2	2,653	0.16%
2023/11/13	5.2	95.58	6	95.57	95.60	-0.8	2,651	-0.03%
2023/11/10	22.1	93.25	0	0.00	92.90	22.1	2,632	0.84%
2023/11/09	20	94.66	19	94.63	94.60	1	2,604	0.04%
2023/11/08	35	95.80	3	95.58	95.40	32	2,662	1.20%
2023/11/07	26.2	96.06	20	96.23	95.50	6.2	2,646	0.23%
2023/11/06	27.2	97.59	3	97.67	97.80	24.2	2,627	0.92%
2023/11/03	2.1	96.84	4	97.88	98.70	-1.9	2,610	-0.07%
2023/11/02	7.1	96.51	9	96.82	96.50	-2	2,579	-0.08%
2023/11/01	13	95.71	4	96.08	96.00	9	2,564	0.35%
2023/10/31	19	93.81	77.1	95.25	94.80	-58.1	2,548	-2.28%
2023/10/30	53.1	95.19	2.1	94.30	94.20	51	2,556	2.00%
2023/10/27	10.3	95.68	2	95.50	95.10	8.3	2,675	0.31%
2023/10/26	3.3	95.36	5	95.44	96.20	-1.7	2,731	-0.06%
2023/10/25	17.2	99.03	21	98.46	97.70	-3.8	2,717	-0.14%
2023/10/24	6.5	99.97	0	0.00	99.90	6.5	2,780	0.23%
2023/10/23	2.1	101.26	1	101.00	101.00	1.1	2,819	0.04%
2023/10/20	5.2	100.71	1	101.50	101.00	4.2	2,879	0.14%
2023/10/18	3.2	101.55	0	0.00	101.50	3.2	3,003	0.11%
2023/10/17	1.1	103.00	11	102.95	102.00	-9.9	3,050	-0.32%
2023/10/16	3	100.67	10	101.00	101.50	-7	3,354	-0.21%
2023/10/13	6.2	103.45	22	102.98	103.00	-15.8	3,733	-0.42%
2023/10/12	6.1	104.25	0	0.00	105.50	6.1	3,766	0.16%
2023/10/11	10.1	105.70	1	105.51	105.00	9.1	3,821	0.24%
2023/10/06	2	108.00	2	107.50	107.50	0	3,975	0.00%
2023/10/05	0	0.00	7	108.36	108.50	-7	4,096	-0.17%
2023/10/04	32	105.97	5	106.30	107.00	27	4,141	0.65%
2023/10/03	0	0.00	4.1	107.26	106.50	-4.1	4,150	-0.10%
2023/10/02	11	108.77	10	109.00	108.00	1	4,173	0.02%
2023/09/28	12.7	107.79	17	107.76	108.50	-4.3	4,182	-0.10%
2023/09/27	11	105.27	0	105.50	105.00	11	4,198	0.26%
2023/09/26	8	107.00	2.1	105.61	105.50	5.9	4,207	0.14%
2023/09/25	2	109.00	7.3	110.14	109.50	-5.3	4,208	-0.13%
2023/09/22	9	108.33	11.3	108.54	109.50	-2.3	4,227	-0.05%
2023/09/21	1	109.00	1.7	110.00	110.50	-0.7	4,203	-0.02%
2023/09/20	4.2	111.73	8.2	110.64	110.50	-4	4,210	-0.10%
2023/09/19	7.1	113.35	3	113.17	113.00	4.1	4,184	0.10%
2023/09/18	13.2	113.66	24	113.52	113.50	-10.8	4,212	-0.26%
2023/09/15	12.1	112.71	19.1	112.85	113.50	-7	4,225	-0.17%
2023/09/14	9	112.00	9.1	111.73	111.50	-0.1	4,173	0.00%
2023/09/13	23	110.22	8.1	110.25	110.00	14.9	4,150	0.36%
2023/09/12	0	0.00	30	109.68	109.50	-30	4,155	-0.72%
2023/09/11	5	109.00	0	0.00	108.50	5	4,186	0.12%
2023/09/08	0	0.00	3.1	109.00	108.50	-3.1	4,233	-0.07%
2023/09/07	11	109.05	7.1	109.09	108.50	3.9	4,262	0.09%
2023/09/06	3.1	109.18	16.4	109.60	110.00	-13.3	4,251	-0.31%
2023/09/05	3.1	108.50	3.5	108.46	109.00	-0.4	4,240	-0.01%
2023/09/04	4.1	107.38	3	108.00	108.50	1.1	4,288	0.02%
2023/09/01	1	106.50	7.1	106.99	107.00	-6.1	4,337	-0.14%
2023/08/31	0.1	106.00	0	0.00	106.00	0.1	4,360	0.00%
2023/08/30	2.1	106.02	6.3	106.26	105.50	-4.2	4,449	-0.09%
2023/08/29	5.3	105.02	8	105.44	106.00	-2.8	4,587	-0.06%
2023/08/28	3	102.33	2	102.75	102.50	1	4,584	0.02%
2023/08/25	2.2	102.09	5	102.50	101.50	-2.8	4,632	-0.06%
2023/08/24	8.5	104.27	7	105.43	105.00	1.5	4,670	0.03%
2023/08/23	1	102.00	1.1	103.00	103.00	-0.1	4,823	0.00%
2023/08/22	1.2	103.00	2	102.50	102.50	-0.9	4,965	-0.02%
2023/08/21	0.1	102.49	1	102.00	102.00	-0.9	5,160	-0.02%
2023/08/18	2.4	102.88	0	0.00	103.00	2.4	5,180	0.05%
2023/08/17	3	102.16	1	101.50	103.00	2	5,219	0.04%
2023/08/16	2	101.75	8	102.00	102.50	-6	5,227	-0.11%
2023/08/15	14	102.28	24	101.79	101.50	-10	5,251	-0.19%
2023/08/14	21.4	101.48	8	100.56	101.00	13.4	5,294	0.25%
2023/08/11	3.1	104.52	2	105.25	105.50	1.1	5,265	0.02%
2023/08/10	5.2	104.92	1	104.50	104.50	4.2	5,294	0.08%
2023/08/09	5	106.60	10.6	107.15	107.00	-5.6	5,297	-0.11%
2023/08/08	3.1	105.84	32	105.66	106.00	-28.9	5,285	-0.55%
2023/08/07	4	107.13	2	108.00	107.50	2	5,304	0.04%
2023/08/04	5	107.80	15	107.50	108.50	-10	5,292	-0.19%
2023/08/02	72.1	109.00	31.8	109.04	108.50	40.3	5,317	0.76%
2023/08/01	14	108.14	27.1	108.24	107.00	-13	5,279	-0.25%
2023/07/31	52.6	104.66	10.1	104.90	103.50	42.5	5,192	0.82%
2023/07/28	9.1	106.56	4	106.00	106.50	5.1	5,139	0.10%
2023/07/27	31.9	107.61	18	106.72	106.50	13.9	5,160	0.27%
2023/07/26	16.1	110.44	25	109.04	109.00	-8.9	5,209	-0.17%
2023/07/25	7	111.29	5	111.20	110.00	2	5,305	0.04%
2023/07/24	22	111.14	20	111.45	110.50	2	5,305	0.04%
2023/07/21	27.8	109.67	24	110.00	110.00	3.8	5,361	0.07%
2023/07/20	27.4	113.95	25.1	113.12	112.50	2.3	5,399	0.04%
2023/07/19	75.1	117.55	31	114.80	113.50	44.1	5,363	0.82%
2023/07/18	86.5	118.54	76	116.56	120.50	10.5	5,106	0.21%
2023/07/17	3.1	112.85	9	113.00	113.50	-5.9	4,771	-0.12%
2023/07/14	20	111.73	10	112.35	111.50	10	4,833	0.21%
2023/07/13	33.6	110.53	16	111.03	110.00	17.6	4,768	0.37%
2023/07/12	16.6	112.98	4	113.38	113.50	12.6	4,617	0.27%
2023/07/11	4	115.88	2.1	115.76	115.50	1.9	4,515	0.04%
2023/07/10	0.3	115.00	1	115.00	115.50	-0.8	4,496	-0.02%
2023/07/07	2.2	115.23	2.1	114.01	115.50	0.2	4,487	0.00%
2023/07/06	1.1	116.52	2	116.50	117.00	-1	4,488	-0.02%
2023/07/05	3.2	117.34	3.1	118.49	117.00	0.2	4,484	0.00%
2023/07/04	2.1	116.01	2	117.00	117.00	0.1	4,497	0.00%
2023/07/03	1	116.50	5	116.90	117.00	-4	4,518	-0.09%
2023/06/30	0.1	115.00	7.2	116.29	116.50	-7.1	4,545	-0.16%
2023/06/29	2.3	113.98	1	114.50	115.00	1.3	4,603	0.03%
2023/06/28	19	113.66	17	113.00	112.00	2	4,609	0.04%
2023/06/27	4.1	114.63	2.1	114.98	113.50	2	4,635	0.04%
2023/06/26	5	114.60	8.5	115.62	116.50	-3.5	4,656	-0.07%
2023/06/21	2	115.00	0	0.00	115.50	2	4,835	0.04%
2023/06/20	6.2	115.84	2	115.75	116.50	4.2	4,878	0.09%
2023/06/19	4.1	115.12	2.1	115.24	114.50	2	5,026	0.04%
2023/06/16	6.1	115.25	8.2	115.00	115.00	-2.1	5,101	-0.04%
2023/06/15	19.2	117.30	20	116.78	116.50	-0.9	5,109	-0.02%
2023/06/14	11.2	116.09	17.5	116.47	117.00	-6.3	5,097	-0.12%
2023/06/13	4.1	114.63	5	115.10	115.00	-0.9	5,123	-0.02%
2023/06/12	0	113.50	1.1	112.93	113.50	-1	5,181	-0.02%
2023/06/09	5.3	111.41	5	111.20	112.00	0.3	5,216	0.01%
2023/06/08	20.2	111.95	8.4	113.41	111.50	11.8	5,251	0.22%
2023/06/07	9.2	116.11	5.5	114.99	116.00	3.7	5,260	0.07%
2023/06/06	4.1	118.00	83.4	117.65	117.50	-79.3	5,269	-1.51%
2023/06/05	18	117.14	17.3	118.28	119.00	0.7	5,305	0.01%
2023/06/02	11.1	118.90	14.5	118.67	118.00	-3.4	5,298	-0.06%
2023/06/01	1.1	116.05	1	116.00	116.50	0.1	5,261	0.00%
2023/05/31	4.2	116.02	5	116.40	116.50	-0.8	5,425	-0.02%
2023/05/30	7.2	116.16	12	116.17	115.50	-4.8	5,456	-0.09%
2023/05/29	95.8	118.92	29.3	118.53	116.00	66.5	5,453	1.22%
2023/05/26	26	115.67	29.2	115.52	115.50	-3.2	5,331	-0.06%
2023/05/25	33.1	114.38	141.1	113.90	112.00	-108.1	5,240	-2.06%	大賣/鉅額交易
2023/05/24	4	110.37	0	0.00	111.00	4	5,096	0.08%
2023/05/23	1.1	111.55	128.2	112.72	112.50	-127.2	5,155	-2.47%	大賣/鉅額交易
2023/05/22	2	110.75	5	110.40	111.00	-3	5,175	-0.06%
2023/05/19	5	111.00	6.6	110.89	110.50	-1.6	5,241	-0.03%
2023/05/18	2.3	111.18	5	111.60	112.00	-2.7	5,344	-0.05%
2023/05/17	6	108.58	4.8	109.02	109.50	1.2	5,421	0.02%
2023/05/16	3.1	107.98	5	108.60	108.00	-1.9	5,506	-0.03%
2023/05/15	6	107.08	3.1	106.52	106.50	2.9	5,544	0.05%
2023/05/12	3	109.17	3	108.67	109.00	0	5,573	0.00%
2023/05/11	0.1	109.50	0.1	109.50	109.50	0	5,615	0.00%
2023/05/10	0	110.00	0.5	110.25	110.00	-0.5	5,636	-0.01%
2023/05/09	1.6	111.34	12	111.50	111.00	-10.4	5,678	-0.18%
2023/05/08	10.1	111.79	11.1	112.09	111.00	-1	5,818	-0.02%
2023/05/05	0	0.00	3.5	108.86	109.50	-3.5	5,843	-0.06%
2023/05/04	1	106.01	49	107.99	108.00	-48	5,960	-0.80%
2023/05/03	17	106.82	17	105.68	107.00	0	6,126	0.00%
2023/05/02	58.1	107.66	20.2	107.89	106.50	37.9	6,160	0.61%
2023/04/28	5.3	110.09	18.3	111.16	110.50	-13	6,142	-0.21%
2023/04/27	3.3	107.79	1	108.00	107.50	2.3	6,023	0.04%
2023/04/26	4.2	108.24	23.2	107.44	109.50	-19	6,040	-0.31%
2023/04/25	12.2	105.25	7	105.14	104.50	5.2	6,022	0.09%
2023/04/24	3	107.17	4.2	107.40	108.50	-1.2	5,935	-0.02%
2023/04/21	13.1	108.85	19	109.61	107.50	-5.9	5,962	-0.10%
2023/04/20	15	108.00	8	108.63	107.50	7	5,966	0.12%
2023/04/19	65.1	110.05	11	108.95	108.50	54	6,045	0.89%
2023/04/18	17.1	112.91	4	112.75	112.50	13.1	6,016	0.22%
2023/04/17	6	112.92	19	113.24	113.50	-13	6,085	-0.21%
2023/04/14	12	113.50	2	113.75	113.50	10	6,137	0.16%
2023/04/13	16	113.56	10	113.90	113.50	6	6,169	0.10%
2023/04/12	3	115.33	11	114.95	115.00	-8	6,195	-0.13%
2023/04/11	0.1	115.50	4	115.50	115.50	-3.9	6,252	-0.06%
2023/04/10	5.1	114.00	3	114.17	114.00	2.1	6,268	0.03%
2023/04/07	10.1	114.36	2	114.00	114.00	8.1	6,313	0.13%
2023/04/06	6	114.67	4	115.63	116.00	2	6,292	0.03%
2023/03/31	36.1	117.55	33	116.35	116.00	3.1	6,397	0.05%
2023/03/30	39.1	116.58	6.3	116.98	116.00	32.8	6,554	0.50%
2023/03/29	6	113.50	0.5	114.50	114.00	5.5	6,798	0.08%
2023/03/28	45.2	113.99	8	113.63	113.00	37.2	7,272	0.51%
2023/03/27	4.1	116.00	4	116.13	115.50	0.1	7,392	0.00%
2023/03/24	51	118.21	22.6	119.21	117.00	28.5	7,644	0.37%
2023/03/23	22	117.48	26.2	118.23	119.00	-4.1	7,473	-0.06%
2023/03/22	33	118.17	44.8	117.89	117.50	-11.8	7,466	-0.16%
2023/03/21	9	117.11	27	117.28	117.00	-18	7,428	-0.24%
2023/03/20	14	116.04	7	116.57	116.00	7	7,431	0.09%
2023/03/17	7	115.36	7	115.57	116.00	0	7,633	0.00%
2023/03/16	12.3	114.60	5.1	115.50	113.50	7.2	7,892	0.09%
2023/03/15	9.7	115.10	6.2	115.16	115.00	3.5	8,401	0.04%
2023/03/14	2.1	113.69	3	113.17	113.50	-0.9	8,566	-0.01%
2023/03/13	35	112.04	16.5	111.61	114.00	18.5	8,944	0.21%
2023/03/10	16	114.00	14	114.00	113.00	1.9	9,091	0.02%
2023/03/09	3.3	116.20	2	117.00	115.50	1.3	9,511	0.01%
2023/03/08	4	116.13	29.3	115.92	116.50	-25.3	9,555	-0.26%
2023/03/07	21.2	115.67	3.2	116.00	115.50	18	9,625	0.19%
2023/03/06	3.3	117.66	21	117.90	118.00	-17.7	9,665	-0.18%
2023/03/03	14.7	115.80	13	116.08	116.50	1.7	9,774	0.02%
2023/03/02	12.1	112.98	8.3	111.90	113.00	3.8	9,703	0.04%
2023/03/01	2	109.75	16	110.91	111.50	-14	9,719	-0.14%
2023/02/24	13.6	108.78	7	109.07	108.50	6.6	9,782	0.07%
2023/02/23	2	109.00	15	109.63	110.50	-13	9,857	-0.13%
2023/02/22	19.8	108.82	10.2	109.29	108.50	9.6	10,099	0.09%
2023/02/21	2.1	111.47	21	110.21	111.00	-18.9	10,281	-0.18%
2023/02/20	9	109.50	2	110.25	109.00	7	10,426	0.07%
2023/02/17	12.2	109.80	1	110.00	110.00	11.2	10,640	0.11%
2023/02/16	36.7	111.65	24	111.61	111.50	12.7	10,961	0.12%
2023/02/15	16	108.72	12	110.71	111.50	4	11,501	0.03%
2023/02/14	2	108.76	3	108.50	109.00	-1	11,654	-0.01%
2023/02/13	15.1	105.60	14	105.64	105.00	1.1	12,340	0.01%
2023/02/10	2	107.50	0	0.00	107.00	2	12,731	0.02%
2023/02/09	1	109.03	2.3	109.78	109.00	-1.3	12,945	-0.01%
2023/02/08	8.1	110.68	9	110.00	110.00	-0.9	13,163	-0.01%
2023/02/07	2	108.75	7	109.07	109.50	-5	13,350	-0.04%
2023/02/06	17.5	108.58	9	108.67	108.50	8.5	13,602	0.06%
2023/02/03	10.8	115.95	9	115.94	115.00	1.8	13,644	0.01%
2023/02/02	8.2	117.77	18.2	118.69	119.00	-10	13,761	-0.07%
2023/02/01	20	116.80	25.6	116.33	117.00	-5.6	13,847	-0.04%
2023/01/31	7.1	111.64	3.4	112.04	112.50	3.7	13,907	0.03%
2023/01/30	15	110.70	16.1	111.22	111.50	-1	14,327	-0.01%
2023/01/17	1	107.50	9	107.83	108.00	-8	14,615	-0.05%
2023/01/16	5	107.30	6	107.33	108.50	-1	15,173	-0.01%
2023/01/13	11	107.77	14	107.00	105.50	-3	15,301	-0.02%
2023/01/12	8	106.69	2.2	106.50	106.00	5.8	15,474	0.04%
2023/01/11	13.1	107.12	10.1	107.35	107.00	2.9	15,764	0.02%
2023/01/10	4	106.13	7	106.15	106.50	-3	16,253	-0.02%
2023/01/09	21.1	107.00	34.2	107.19	107.50	-13.1	16,589	-0.08%
2023/01/06	10	105.25	27	105.78	106.50	-17	16,673	-0.10%
2023/01/05	11	102.32	6	103.17	102.50	5	16,733	0.03%
2023/01/04	9	103.89	3	103.33	103.00	6	16,804	0.04%
2023/01/03	15.1	105.10	15	105.77	106.00	0.1	16,887	0.00%
2022/12/30	7	106.00	1	104.50	104.50	6	17,066	0.04%
2022/12/29	10	106.05	10	105.40	106.00	0	17,146	0.00%
2022/12/28	3	105.83	2.1	104.81	104.50	0.9	17,392	0.01%
2022/12/27	6.1	107.84	7	107.14	107.50	-0.9	17,562	-0.01%
2022/12/26	2	106.50	8	106.13	106.00	-6	17,621	-0.03%
2022/12/23	29	106.91	33.2	106.28	107.00	-4.1	17,780	-0.02%
2022/12/22	19.1	105.68	26	106.58	107.00	-6.9	17,871	-0.04%
2022/12/21	34.2	105.76	15.8	105.32	106.50	18.4	17,832	0.10%
2022/12/20	45.1	107.48	46	108.38	109.50	-0.9	17,695	0.00%
2022/12/19	14	112.25	14	112.64	112.00	0	17,412	0.00%
2022/12/16	20	112.90	2.2	113.23	112.00	17.8	17,414	0.10%
2022/12/15	8.2	117.27	5.1	117.60	118.00	3.2	17,256	0.02%
2022/12/14	9	116.78	18	116.33	116.50	-9	17,352	-0.05%
2022/12/13	17.2	116.71	4	116.37	115.00	13.2	17,372	0.08%
2022/12/12	17.2	117.09	10	116.55	117.00	7.2	17,320	0.04%
2022/12/09	38.3	118.98	32	117.67	117.50	6.3	17,309	0.04%
2022/12/08	106.2	120.08	55	119.15	120.00	51.2	17,160	0.30%	大買/
2022/12/07	89.4	124.48	92.4	122.75	121.50	-3	17,051	-0.02%
2022/12/06	24.5	136.54	16	136.59	134.50	8.5	16,598	0.05%
2022/12/05	54.1	137.57	52.3	138.68	138.50	1.8	16,437	0.01%
2022/12/02	32.5	131.10	34.4	130.95	133.00	-1.8	16,119	-0.01%
2022/12/01	45.3	130.11	79.4	129.36	130.50	-34.1	16,148	-0.21%
2022/11/30	14	120.64	20.1	121.88	122.50	-6.1	15,750	-0.04%
2022/11/29	22.2	121.18	36	120.43	121.00	-13.8	15,778	-0.09%
2022/11/28	14.1	120.93	23.3	121.61	122.00	-9.2	15,889	-0.06%
2022/11/25	29.2	121.04	14.1	121.46	120.50	15.1	16,141	0.09%
2022/11/24	8	119.81	15.3	119.41	120.00	-7.3	15,990	-0.05%
2022/11/23	15	118.47	21.4	117.95	117.50	-6.4	15,932	-0.04%
2022/11/22	22	117.39	16	117.50	118.00	6	15,953	0.04%
2022/11/21	14	117.29	6	117.42	117.00	8	15,944	0.05%
2022/11/18	37.2	118.43	42	117.93	116.00	-4.8	15,912	-0.03%
2022/11/17	31.6	119.94	10.5	119.20	120.00	21.1	15,766	0.13%
2022/11/16	15	121.20	29.1	121.64	121.50	-14.1	15,764	-0.09%
2022/11/15	29.1	119.75	72.6	119.94	121.50	-43.5	15,744	-0.28%
2022/11/14	118	120.33	116.2	120.12	119.00	1.8	15,626	0.01%	大買/大賣/
2022/11/11	132.4	121.42	98.9	121.45	119.50	33.5	15,359	0.22%	大買/
2022/11/10	53	111.78	49.5	112.45	113.00	3.5	14,764	0.02%
2022/11/09	84.3	111.75	91.2	112.13	113.50	-6.9	14,573	-0.05%
2022/11/08	54.5	107.17	51	107.02	106.50	3.5	14,070	0.02%
2022/11/07	30.1	103.32	27	103.44	104.00	3.1	13,845	0.02%
2022/11/04	23.2	104.41	15	104.37	105.00	8.2	13,717	0.06%
2022/11/03	36	106.35	25	106.18	106.50	11	13,615	0.08%
2022/11/02	46	107.24	59.1	107.16	107.50	-13.1	13,553	-0.10%
2022/11/01	15.1	105.57	24	105.38	105.00	-8.9	13,357	-0.07%
2022/10/31	25	104.48	28	105.02	104.50	-3	13,314	-0.02%
2022/10/28	18.1	104.80	20	104.55	103.50	-2	13,372	-0.01%
2022/10/27	48.2	102.66	57.1	102.78	104.00	-9	13,498	-0.07%
2022/10/26	69.1	101.70	53	101.67	101.50	16.1	13,425	0.12%
2022/10/25	37	104.18	56.2	104.38	104.50	-19.1	13,090	-0.15%
2022/10/24	68	105.40	61.4	104.44	102.50	6.6	12,999	0.05%
2022/10/21	31	101.63	45	101.73	100.00	-14	12,968	-0.11%
2022/10/20	35	99.28	30	99.64	100.50	5	13,114	0.04%
2022/10/19	42.6	102.94	67	103.81	102.00	-24.5	13,204	-0.19%
2022/10/18	81.1	103.68	40.3	102.92	102.50	40.8	13,000	0.31%
2022/10/17	59	98.98	57.4	97.85	103.50	1.7	12,646	0.01%
2022/10/14	18.1	96.67	43	98.42	99.50	-25	12,567	-0.20%
2022/10/13	27.1	92.14	21	91.81	90.50	6.1	12,680	0.05%
2022/10/12	22	94.28	27	94.29	95.30	-5	12,686	-0.04%
2022/10/11	40.1	95.26	32	93.73	92.50	8.1	12,786	0.06%
2022/10/07	44.1	100.55	39	101.12	100.50	5.1	12,896	0.04%
2022/10/06	17	99.05	26.1	99.92	100.50	-9.1	12,854	-0.07%
2022/10/05	30.2	99.91	30	99.00	99.00	0.2	12,920	0.00%
2022/10/04	19	97.98	23	98.31	99.90	-4	12,821	-0.03%
2022/10/03	7	94.99	12	94.44	94.40	-5	12,678	-0.04%
2022/09/30	16	89.03	28.1	90.22	93.00	-12.1	12,805	-0.09%
2022/09/29	15.1	91.99	14	91.76	90.30	1.1	12,880	0.01%
2022/09/28	11.2	94.00	9	93.24	92.00	2.2	12,806	0.02%
2022/09/27	13	95.98	12.1	95.47	96.70	1	12,851	0.01%
2022/09/26	17.1	95.16	23.2	94.98	92.60	-6.1	12,840	-0.05%
2022/09/23	31.1	99.68	18.2	99.35	98.00	12.9	12,910	0.10%
2022/09/22	20.1	100.63	17	100.47	100.00	3.1	12,866	0.02%
2022/09/21	20	103.18	12.1	104.33	103.00	7.9	12,833	0.06%
2022/09/20	13.3	105.04	16	104.56	105.00	-2.7	12,853	-0.02%
2022/09/19	20	105.73	14	106.29	105.50	6	12,941	0.05%
2022/09/16	7.1	106.74	11	106.95	105.50	-3.9	13,033	-0.03%
2022/09/15	8	109.19	3	109.17	108.00	5	13,263	0.04%
2022/09/14	12	108.25	22	108.14	109.50	-10	13,373	-0.07%
2022/09/13	21.2	112.47	21	112.07	111.50	0.2	13,424	0.00%
2022/09/12	11	114.45	13.1	114.31	114.00	-2.1	13,462	-0.02%
2022/09/08	9	111.00	11	110.95	111.50	-2	13,670	-0.01%
2022/09/07	34.1	107.87	36	107.93	108.50	-1.9	13,949	-0.01%
2022/09/06	13	112.58	12	112.63	112.00	1	14,099	0.01%
2022/09/05	10	113.00	16	113.06	111.50	-6	14,128	-0.04%
2022/09/02	19.2	112.22	24	112.52	111.50	-4.8	14,070	-0.03%
2022/09/01	92.2	113.10	57	112.79	111.50	35.2	13,951	0.25%
2022/08/31	6	121.67	13	122.73	123.00	-7	13,744	-0.05%
2022/08/30	4.4	122.44	8	122.75	122.50	-3.6	13,797	-0.03%
2022/08/29	50.3	120.65	21.1	121.28	121.50	29.2	13,856	0.21%
2022/08/26	10.1	128.95	5.5	128.08	127.00	4.6	13,872	0.03%
2022/08/25	6	127.50	7	128.21	129.00	-1	13,911	-0.01%
2022/08/24	33.6	126.84	14	127.11	125.50	19.6	14,102	0.14%
2022/08/23	41.3	131.02	43	130.22	128.50	-1.7	14,148	-0.01%
2022/08/22	26	138.29	21.3	138.21	136.50	4.7	14,263	0.03%
2022/08/19	11.1	136.62	31.2	136.18	137.00	-20.1	14,409	-0.14%
2022/08/18	37	132.28	20	132.05	134.00	17	14,598	0.12%
2022/08/17	13.3	133.39	16	134.09	133.00	-2.7	14,786	-0.02%
2022/08/16	9	134.83	10	135.15	134.00	-1	14,910	-0.01%
2022/08/15	40.3	135.00	27	135.72	135.50	13.2	14,923	0.09%
2022/08/12	46	131.37	56	131.14	131.00	-10	14,717	-0.07%
2022/08/11	36	128.40	30.2	128.97	128.00	5.8	14,565	0.04%
2022/08/10	30.5	127.17	17.2	127.15	125.50	13.3	14,606	0.09%
2022/08/09	17.2	128.69	23	129.65	129.50	-5.8	14,629	-0.04%
2022/08/08	21	126.64	31	126.50	129.00	-10	14,652	-0.07%
2022/08/05	14	125.14	21.1	126.31	126.50	-7.1	14,664	-0.05%
2022/08/04	77.4	121.90	65	121.85	121.00	12.4	14,570	0.09%
2022/08/03	97.4	125.83	63.3	125.58	124.00	34.1	14,372	0.24%
2022/08/02	17	129.94	19.2	130.74	130.00	-2.2	14,162	-0.02%
2022/08/01	17.2	134.38	16	133.59	134.00	1.1	14,122	0.01%
2022/07/29	33	134.56	71	135.72	136.00	-38	14,179	-0.27%
2022/07/28	124.7	135.00	33	133.27	130.50	91.7	14,090	0.65%	大買/
2022/07/27	24.1	147.37	37	147.47	149.00	-13	13,770	-0.09%
2022/07/26	221.1	145.66	203	142.50	141.50	18.1	13,583	0.13%	大買/大賣/
2022/07/25	25	143.66	25	144.82	146.00	0	13,607	0.00%
2022/07/22	27.2	144.81	19	145.05	145.00	8.2	13,846	0.06%
2022/07/21	51	144.27	65.2	142.84	145.00	-14.2	14,210	-0.10%
2022/07/20	43	138.27	55.1	139.34	138.50	-12	14,200	-0.08%
2022/07/19	23.1	136.19	27	134.83	134.50	-3.9	14,036	-0.03%
2022/07/18	25.1	135.01	26	136.17	137.00	-0.9	14,026	-0.01%
2022/07/15	49.2	132.58	38	133.12	133.50	11.2	13,869	0.08%
2022/07/14	17.2	128.64	23.1	130.68	133.50	-5.9	13,727	-0.04%
2022/07/13	17.1	130.49	22	130.73	128.50	-4.9	13,674	-0.04%
2022/07/12	38.1	128.25	30.5	127.40	126.00	7.6	13,583	0.06%
2022/07/11	13.4	134.65	20	134.90	134.00	-6.6	13,473	-0.05%
2022/07/08	50.1	135.54	34	136.07	135.00	16.1	13,560	0.12%
2022/07/07	40	129.89	58	130.89	134.00	-18	13,480	-0.13%
2022/07/06	34.1	129.61	22	130.66	127.50	12.1	13,380	0.09%
2022/07/05	41	132.11	51	132.67	133.00	-10	13,413	-0.07%
2022/07/04	49	131.54	59	132.14	130.50	-10	13,325	-0.08%
2022/07/01	45.1	134.49	31	135.82	130.00	14.1	13,481	0.10%
2022/06/30	25	142.44	28	142.68	142.50	-3	13,388	-0.02%
2022/06/29	17.1	141.56	18	142.86	143.00	-0.9	13,495	-0.01%
2022/06/28	31	144.85	14.5	143.45	144.00	16.5	13,495	0.12%
2022/06/27	14	151.50	32.2	150.52	151.00	-18.2	13,503	-0.13%
2022/06/24	12	142.33	15	144.03	142.50	-3	13,538	-0.02%
2022/06/23	88.2	142.84	88.1	138.48	138.50	0.1	13,436	0.00%
2022/06/22	28	146.89	13.2	148.60	145.00	14.8	13,301	0.11%
2022/06/21	10	147.65	29.1	149.72	153.00	-19.1	13,194	-0.14%
2022/06/20	25	145.62	19.4	145.48	143.00	5.6	13,158	0.04%
2022/06/17	18.8	145.52	31	144.81	148.00	-12.3	13,111	-0.09%
2022/06/16	69.4	146.93	76.1	147.19	143.00	-6.7	13,017	-0.05%
2022/06/15	107.8	155.46	72	152.94	148.00	35.8	12,813	0.28%	大買/
2022/06/14	16.1	159.06	17	161.30	163.00	-1	12,769	-0.01%
2022/06/13	19.2	161.37	9.2	161.80	161.00	10.1	12,835	0.08%
2022/06/10	17	166.26	18	166.86	168.00	-1	12,980	-0.01%
2022/06/09	17.8	168.98	18.1	169.64	167.50	-0.3	12,990	0.00%
2022/06/08	12.1	169.28	20	169.98	168.50	-7.9	12,915	-0.06%
2022/06/07	22.2	168.11	21	168.29	166.50	1.2	12,937	0.01%
2022/06/06	12.1	169.78	21	169.29	170.00	-8.9	13,001	-0.07%
2022/06/02	13	165.65	24	165.00	167.50	-11	13,095	-0.08%
2022/06/01	45.2	167.56	9.4	167.15	166.00	35.8	13,153	0.27%
2022/05/31	20.3	172.20	26	171.85	175.00	-5.7	13,006	-0.04%
2022/05/30	35	172.41	52.2	169.98	172.50	-17.2	12,960	-0.13%
2022/05/27	45.1	161.84	43.5	162.56	160.50	1.5	12,843	0.01%
2022/05/26	80.3	156.91	49	156.15	156.50	31.3	13,010	0.24%
2022/05/25	62.2	159.37	48.2	159.83	164.50	14	13,056	0.11%
2022/05/24	36.6	164.07	15.3	163.67	160.50	21.3	12,946	0.16%
2022/05/23	8	172.25	11.1	172.19	171.50	-3.1	12,797	-0.02%
2022/05/20	12	171.21	5	170.20	169.00	7	12,785	0.05%
2022/05/19	15.3	171.07	23	171.28	173.50	-7.7	12,806	-0.06%
2022/05/18	20.1	176.40	16.3	176.33	175.00	3.8	12,902	0.03%
2022/05/17	17.3	170.56	25.1	172.35	174.00	-7.8	12,822	-0.06%
2022/05/16	23	172.69	15.2	171.04	169.50	7.9	12,833	0.06%
2022/05/13	12.1	170.64	31	171.26	172.50	-18.9	12,711	-0.15%
2022/05/12	17.2	167.77	15	167.43	164.00	2.2	12,656	0.02%
2022/05/11	23	169.17	20	169.72	168.00	3	12,661	0.02%
2022/05/10	35.1	168.42	57	167.94	172.00	-22	12,687	-0.17%
2022/05/09	50.2	169.44	37	170.92	166.50	13.2	12,792	0.10%
2022/05/06	40.2	171.18	21	172.71	170.50	19.2	12,849	0.15%
2022/05/05	30.1	182.25	36.1	182.37	181.00	-6	12,688	-0.05%
2022/05/04	45.1	176.50	41.1	177.31	177.00	4	12,499	0.03%
2022/05/03	16	171.84	17.6	173.24	175.00	-1.6	12,356	-0.01%
2022/04/29	47.3	168.46	62.1	167.86	171.50	-14.8	12,334	-0.12%
2022/04/28	49.6	162.35	44	161.47	160.50	5.6	12,098	0.05%
2022/04/27	96.4	164.81	83	164.32	167.50	13.4	11,828	0.11%
2022/04/26	68.8	173.44	41.2	173.55	168.50	27.6	11,380	0.24%
2022/04/25	52.1	176.60	52.1	177.79	178.00	0	11,284	0.00%
2022/04/22	50.7	189.08	43	186.14	184.00	7.7	11,231	0.07%
2022/04/21	19	194.87	32.2	195.88	197.00	-13.2	11,195	-0.12%
2022/04/20	20.1	192.30	27	193.06	192.50	-6.9	11,212	-0.06%
2022/04/19	14.2	187.29	19.2	189.39	188.50	-5	11,181	-0.04%
2022/04/18	27	178.93	36.1	179.32	184.00	-9	11,184	-0.08%
2022/04/15	33.3	182.80	23.2	182.70	181.00	10.1	11,315	0.09%
2022/04/14	43.1	189.61	43.1	190.16	189.50	0	11,392	0.00%
2022/04/13	17.2	184.28	13	185.08	187.00	4.2	11,354	0.04%
2022/04/12	31.2	185.18	34.1	184.40	185.50	-3	11,335	-0.03%
2022/04/11	57.3	183.86	16.1	184.61	182.50	41.2	11,225	0.37%
2022/04/08	45.6	194.37	25.1	194.01	192.00	20.5	11,119	0.18%
2022/04/07	57.3	197.93	27	197.35	192.50	30.3	11,093	0.27%
2022/04/06	21.1	200.68	18.7	201.34	205.00	2.4	10,782	0.02%
2022/04/01	30	197.65	49	198.47	202.50	-19	10,648	-0.18%
2022/03/31	17.2	195.01	32.4	195.63	194.50	-15.2	10,713	-0.14%
2022/03/30	17	197.88	51.8	198.91	198.00	-34.7	10,682	-0.33%
2022/03/29	43.6	196.79	25	194.34	193.50	18.5	10,621	0.17%
2022/03/28	12.1	197.43	10	199.40	201.00	2.1	10,430	0.02%
2022/03/25	22	204.48	15	203.87	203.00	7	10,409	0.07%
2022/03/24	4.1	200.77	16	200.63	202.00	-11.9	10,308	-0.12%
2022/03/23	12.4	200.55	16.1	200.46	199.50	-3.7	10,287	-0.04%
2022/03/22	13.1	192.20	13.2	193.15	193.50	-0.1	10,185	0.00%
2022/03/21	26.1	192.81	21	191.52	192.00	5.1	10,192	0.05%
2022/03/18	43.1	184.95	41	182.99	188.00	2.1	10,105	0.02%
2022/03/17	32.1	181.70	30	181.57	186.50	2.1	10,020	0.02%
2022/03/16	20.1	174.35	21	173.31	172.50	-0.9	9,818	-0.01%
2022/03/15	57.4	178.06	35.1	178.19	172.00	22.3	9,746	0.23%
2022/03/14	20.1	189.79	19	187.74	188.00	1.1	9,658	0.01%
2022/03/11	43.5	191.10	46.2	192.06	193.00	-2.7	9,703	-0.03%
2022/03/10	24.1	194.51	33.1	194.94	197.00	-9	9,742	-0.09%
2022/03/09	63.7	188.77	47.5	186.61	186.00	16.2	9,942	0.16%
2022/03/08	55	192.14	49.2	192.51	185.50	5.7	10,028	0.06%
2022/03/07	36.7	202.91	12.1	204.90	197.00	24.7	9,976	0.25%
2022/03/04	26	218.60	25	217.86	217.50	1	10,116	0.01%
2022/03/03	19.1	221.64	15	219.97	217.00	4.1	10,209	0.04%
2022/03/02	41.2	220.98	31.1	221.36	222.50	10.1	10,300	0.10%
2022/03/01	86.4	230.99	61.1	232.00	224.50	25.2	10,268	0.25%
2022/02/25	45.1	220.59	55.1	221.87	227.00	-10.1	9,965	-0.10%
2022/02/24	40	213.09	45.1	213.86	212.00	-5.1	9,643	-0.05%
2022/02/23	7.1	212.96	6	213.92	213.50	1.1	9,527	0.01%
2022/02/22	20.2	210.40	12	211.95	210.00	8.2	9,546	0.09%
2022/02/21	14	217.71	12.1	218.68	216.50	1.9	9,569	0.02%
2022/02/18	19.1	217.30	24.3	218.80	218.00	-5.2	9,639	-0.05%
2022/02/17	18.4	217.85	19	217.32	214.50	-0.6	9,695	-0.01%
2022/02/16	32	220.42	108.6	221.13	217.50	-76.5	9,885	-0.77%	大賣/
2022/02/15	6.2	218.14	6.1	218.50	215.50	0.2	9,957	0.00%
2022/02/14	20	215.05	14	216.00	215.50	6	10,091	0.06%
2022/02/11	33	222.15	34	218.32	221.50	-1	10,208	-0.01%
2022/02/10	34.1	222.08	18.1	223.26	221.00	16	10,273	0.16%
2022/02/09	21.7	216.25	29.3	219.55	224.50	-7.6	10,328	-0.07%
2022/02/08	18	206.06	22	209.30	210.00	-4	10,357	-0.04%
2022/02/07	11	204.00	9	202.33	202.50	2	10,415	0.02%
2022/01/26	12	200.75	12	201.92	201.50	0	10,728	0.00%
2022/01/25	25.3	200.05	7	202.07	198.00	18.3	11,165	0.16%
2022/01/24	19	198.80	22	198.86	206.00	-3	11,590	-0.03%
2022/01/21	22.3	205.17	23.3	206.09	200.50	-1	12,083	-0.01%
2022/01/20	13.1	210.91	17	211.47	213.00	-3.9	12,331	-0.03%
2022/01/19	29.3	213.76	26	212.31	213.00	3.3	13,147	0.02%
2022/01/18	39.8	213.96	41.3	214.92	217.50	-1.5	13,603	-0.01%
2022/01/17	22.1	206.38	27	203.50	208.50	-4.9	13,734	-0.04%
2022/01/14	26.1	195.83	38	197.20	201.00	-12	14,096	-0.08%
2022/01/13	10.1	199.23	9	200.84	200.50	1.1	14,596	0.01%
2022/01/12	26.6	201.53	18	204.10	201.00	8.5	15,503	0.05%
2022/01/11	35.3	203.17	27	203.80	200.00	8.3	15,874	0.05%
2022/01/10	42.6	205.00	27	206.54	206.50	15.6	16,040	0.10%
2022/01/07	85.7	216.48	23	218.02	212.50	62.7	16,284	0.39%
2022/01/06	22.1	224.87	17.3	226.85	228.00	4.9	16,485	0.03%
2022/01/05	21.4	233.43	16	235.13	230.00	5.4	16,749	0.03%
2022/01/04	18.1	237.12	17.6	236.66	235.50	0.6	17,006	0.00%
2022/01/03	5	236.50	8	237.69	236.00	-3	17,532	-0.02%
2021/12/30	17.1	236.94	14	237.86	233.00	3.1	17,819	0.02%
2021/12/29	9.1	237.50	14.1	238.50	236.50	-5	17,930	-0.03%
2021/12/28	5	237.30	13.2	237.92	239.50	-8.1	18,294	-0.04%
2021/12/27	43	243.38	47.8	243.74	237.00	-4.7	18,566	-0.03%
2021/12/24	22	239.23	23.5	238.60	238.50	-1.5	18,515	-0.01%
2021/12/23	22.2	236.60	28.9	235.93	237.50	-6.7	18,745	-0.04%
2021/12/22	6	230.08	11	231.86	232.00	-5	18,920	-0.03%
2021/12/21	8	226.75	8	228.75	229.00	0	19,147	0.00%
2021/12/20	20	231.42	19.1	230.90	226.50	0.9	19,327	0.00%
2021/12/17	8.1	230.80	7.3	231.27	231.00	0.8	19,509	0.00%
2021/12/16	7	230.07	31.3	231.46	233.50	-24.3	19,787	-0.12%
2021/12/15	31.1	220.66	43.1	220.90	227.00	-12	19,869	-0.06%
2021/12/14	34	222.19	15.2	223.56	220.00	18.8	19,971	0.09%
2021/12/13	16.2	227.57	24	228.17	230.50	-7.8	20,096	-0.04%
2021/12/10	31	226.29	23	227.63	225.50	8	20,165	0.04%
2021/12/09	36.4	234.22	27	234.98	229.50	9.4	20,198	0.05%
2021/12/08	15	233.73	25	235.32	237.00	-10	20,324	-0.05%
2021/12/07	49.9	233.67	25.1	234.56	228.00	24.9	20,560	0.12%
2021/12/06	27	237.20	19	237.11	237.00	8	20,856	0.04%
2021/12/03	21.1	238.01	39.5	238.50	241.00	-18.4	21,325	-0.09%
2021/12/02	42.3	228.13	42.1	228.95	230.00	0.2	21,728	0.00%
2021/12/01	26.4	231.90	9	232.28	228.00	17.4	22,102	0.08%
2021/11/30	60.2	238.91	71	239.52	240.50	-10.8	22,466	-0.05%
2021/11/29	37.9	227.66	35	228.46	234.00	2.9	22,504	0.01%
2021/11/26	33.2	235.12	25.1	235.91	231.00	8.2	22,542	0.04%
2021/11/25	28.4	238.08	26	238.98	239.00	2.4	22,725	0.01%
2021/11/24	38	236.58	49.3	238.51	234.50	-11.3	22,834	-0.05%
2021/11/23	17.1	233.12	13	233.96	232.00	4.1	23,249	0.02%
2021/11/22	16.5	232.82	15.9	234.89	238.00	0.5	23,423	0.00%
2021/11/19	15.4	236.90	19.1	237.74	235.00	-3.7	23,817	-0.02%
2021/11/18	18	238.08	14.3	239.93	236.50	3.7	24,138	0.02%
2021/11/17	34.2	235.67	37.2	236.64	243.00	-3	24,245	-0.01%
2021/11/16	56.1	238.76	41.5	237.34	236.00	14.7	24,279	0.06%
2021/11/15	75.5	250.05	47.1	252.56	243.00	28.4	24,276	0.12%
2021/11/12	30	248.62	57.2	250.61	251.00	-27.1	24,240	-0.11%
2021/11/11	48.3	246.72	41	247.63	243.50	7.3	24,079	0.03%
2021/11/10	33	244.44	42.3	246.27	250.00	-9.3	23,974	-0.04%
2021/11/09	35	244.87	37.1	246.45	243.50	-2	23,930	-0.01%
2021/11/08	39.1	242.41	30	242.97	242.50	9.1	23,982	0.04%
2021/11/05	38	242.74	48.1	243.57	249.50	-10.1	23,957	-0.04%
2021/11/04	50	242.71	48.1	243.76	242.00	1.9	23,880	0.01%
2021/11/03	52.6	234.81	61	234.73	241.50	-8.5	23,773	-0.04%
2021/11/02	88.3	240.41	86.4	240.58	233.00	1.9	23,548	0.01%
2021/11/01	68.7	246.70	60.6	245.76	239.50	8.1	23,279	0.03%
2021/10/29	103.7	245.03	99.2	246.55	244.00	4.5	22,958	0.02%	大買/
2021/10/28	88.3	247.42	75.2	246.46	246.50	13.1	22,556	0.06%
2021/10/27	154.6	251.08	197.7	250.99	249.50	-43.1	22,275	-0.19%	大買/大賣/
2021/10/26	150.2	247.31	127.5	243.30	236.00	22.7	21,599	0.11%	大買/大賣/
2021/10/25	55.2	240.80	51	240.81	245.00	4.1	21,430	0.02%
2021/10/22	126.1	238.60	113	237.96	236.50	13.1	21,501	0.06%	大買/大賣/
2021/10/21	125.1	239.17	118.6	236.45	233.00	6.6	21,414	0.03%	大買/大賣/
2021/10/20	206.4	242.10	178.5	242.41	248.00	27.9	20,975	0.13%	大買/大賣/
2021/10/19	113	229.41	176.7	232.23	237.50	-63.7	20,214	-0.32%	大買/大賣/
2021/10/18	54	211.44	64.3	212.70	216.00	-10.3	20,181	-0.05%
2021/10/15	77.2	210.50	87.2	211.21	210.00	-10	20,158	-0.05%
2021/10/14	109	203.74	103	203.29	200.00	6	19,953	0.03%	大買/大賣/
2021/10/13	68.5	210.25	51.1	204.19	203.00	17.4	19,745	0.09%
2021/10/12	68.4	219.35	63	218.14	219.00	5.4	19,609	0.03%
2021/10/08	136.2	215.67	132.1	216.18	221.00	4.1	19,698	0.02%	大買/大賣/
2021/10/07	60	203.82	94.5	205.03	211.00	-34.5	19,487	-0.18%
2021/10/06	43.1	196.74	29	197.28	192.00	14.1	19,542	0.07%
2021/10/05	74.1	193.05	90.1	196.36	201.50	-16.1	19,785	-0.08%
2021/10/04	62	199.78	50	199.75	191.00	12	19,784	0.06%
2021/10/01	62.1	199.32	60.5	199.84	200.50	1.6	20,020	0.01%
2021/09/30	69	197.52	96.3	198.21	202.00	-27.3	20,296	-0.13%
2021/09/29	91.6	196.68	65.6	196.06	193.00	25.9	20,608	0.13%
2021/09/28	35.1	200.23	32.3	201.40	207.00	2.8	20,728	0.01%
2021/09/27	40.2	209.90	38	207.95	206.50	2.2	20,624	0.01%
2021/09/24	62	218.23	47.2	217.99	217.00	14.8	20,506	0.07%
2021/09/23	40	213.76	53	213.45	215.00	-13	20,337	-0.06%
2021/09/22	38	204.76	28	205.04	204.00	10	20,080	0.05%
2021/09/17	27.1	206.37	30	207.29	212.00	-2.9	20,105	-0.01%
2021/09/16	103	206.32	95.2	205.53	205.00	7.8	20,087	0.04%	大買/
2021/09/15	26	201.31	24.1	201.21	204.00	1.9	20,140	0.01%
2021/09/14	34	204.96	47	204.45	202.50	-13	20,576	-0.06%
2021/09/13	36	204.54	26	203.71	202.50	10	21,004	0.05%
2021/09/10	139	204.85	160	203.55	209.50	-21	21,183	-0.10%	大買/大賣/
2021/09/09	97.1	201.90	113	200.60	204.00	-15.9	21,152	-0.08%	大賣/
2021/09/08	117.3	206.96	102.3	206.74	200.50	15.1	20,915	0.07%	大買/大賣/
2021/09/07	129.5	219.36	105	219.32	222.50	24.5	20,466	0.12%	大買/大賣/
2021/09/06	131.3	223.33	117.7	223.77	229.00	13.6	19,797	0.07%	大買/大賣/
2021/09/03	61.1	208.43	63.5	208.13	219.00	-2.4	19,314	-0.01%
2021/09/02	42	202.63	52	202.37	202.50	-10	18,905	-0.05%
2021/09/01	52	198.37	50	198.46	198.00	2	18,890	0.01%
2021/08/31	47.1	197.65	40.1	198.29	200.50	7	19,285	0.04%
2021/08/30	65.6	204.05	65.6	203.38	205.00	-0.1	19,724	0.00%
2021/08/27	122.6	204.41	118	204.25	202.00	4.5	19,769	0.02%	大買/大賣/
2021/08/26	26.2	192.62	35.1	193.51	196.00	-8.9	19,606	-0.05%
2021/08/25	69.9	193.91	65.8	194.00	195.50	4.1	19,482	0.02%
2021/08/24	34.2	184.99	19.2	183.37	185.00	15	19,144	0.08%
2021/08/23	7.2	180.31	19	183.13	184.50	-11.8	18,981	-0.06%
2021/08/20	10.1	168.91	23.1	168.41	168.00	-13	18,870	-0.07%
2021/08/19	17.3	167.44	13	166.16	159.00	4.2	18,780	0.02%
2021/08/18	7	169.71	5	170.00	172.50	2	18,751	0.01%
2021/08/17	1.5	169.68	3	174.83	165.50	-1.5	18,722	-0.01%
2021/08/16	14	170.54	13	171.85	172.50	1	18,727	0.01%
2021/08/13	18	174.33	14	173.68	174.50	4	18,812	0.02%
2021/08/12	11	179.77	22.1	178.95	180.00	-11.1	18,829	-0.06%
2021/08/11	24.2	174.09	19.2	174.89	170.50	5	18,676	0.03%
2021/08/10	14.2	174.07	17	177.03	181.00	-2.8	18,783	-0.01%
2021/08/09	16.2	178.64	14	179.18	176.00	2.2	18,841	0.01%
2021/08/06	33.5	181.87	17	182.15	181.50	16.5	18,864	0.09%
2021/08/05	18.2	184.50	17.5	186.84	186.50	0.7	18,898	0.00%
2021/08/04	22.3	186.44	19	182.61	182.00	3.2	18,944	0.02%
2021/08/03	19	189.42	18	188.22	190.00	1	18,935	0.01%
2021/08/02	22	185.00	21.1	185.06	188.00	0.9	18,806	0.00%
2021/07/30	21.4	189.30	14	185.39	184.00	7.4	18,849	0.04%
2021/07/29	51.1	190.18	54.2	192.49	194.00	-3.1	18,762	-0.02%
2021/07/28	21.1	175.48	26	177.02	179.50	-4.9	18,481	-0.03%
2021/07/27	35.2	189.26	28.1	185.80	184.00	7.1	18,249	0.04%
2021/07/26	21.1	195.67	15	195.53	197.00	6.1	18,009	0.03%
2021/07/23	24	205.85	20.2	200.52	199.50	3.8	17,961	0.02%
2021/07/22	26	201.64	32.2	201.64	209.50	-6.2	18,108	-0.03%
2021/07/21	30	193.55	29.2	191.01	190.50	0.9	17,898	0.00%
2021/07/20	23.1	190.01	35.1	190.39	186.00	-12	17,766	-0.07%
2021/07/19	12	190.74	8	190.13	186.50	4	17,608	0.02%
2021/07/16	63.1	190.65	56	190.51	193.00	7.1	17,533	0.04%
2021/07/15	64	190.51	74.1	190.46	195.50	-10.1	17,337	-0.06%
2021/07/14	43.1	184.27	48	184.79	181.00	-4.9	16,919	-0.03%
2021/07/13	52.5	184.86	39.2	182.43	176.50	13.3	16,770	0.08%
2021/07/12	58.1	182.06	73	183.12	188.50	-15	16,627	-0.09%
2021/07/09	70	173.03	54	173.31	176.00	16	16,335	0.10%
2021/07/08	59.2	170.68	80.4	169.93	174.00	-21.2	16,122	-0.13%
2021/07/07	46.5	161.06	42	161.15	159.00	4.5	15,711	0.03%
2021/07/06	70.9	154.94	80	155.31	159.00	-9.1	15,290	-0.06%
2021/07/05	45	143.20	47.2	144.28	150.00	-2.2	14,862	-0.01%
2021/07/02	4	133.00	16.4	135.27	136.50	-12.4	14,581	-0.08%
2021/07/01	17.1	130.09	1	129.50	130.00	16.1	14,533	0.11%
2021/06/30	9	131.61	12	134.08	135.00	-3	14,662	-0.02%
2021/06/29	3.3	131.80	10.1	131.96	131.00	-6.8	14,834	-0.05%
2021/06/28	17.2	133.46	8	133.43	131.50	9.2	15,167	0.06%
2021/06/25	10	137.80	38.2	137.35	136.50	-28.2	15,362	-0.18%
2021/06/24	17	138.50	24.2	139.80	136.50	-7.2	15,430	-0.05%
2021/06/23	84.3	138.06	73	136.45	137.00	11.3	15,546	0.07%
2021/06/22	103.1	132.09	88.1	132.36	137.50	15	15,065	0.10%	大買/
2021/06/21	77.7	127.91	65.3	128.14	125.00	12.4	14,550	0.09%
2021/06/18	17.2	126.76	35.2	126.96	124.50	-18	14,173	-0.13%
2021/06/17	53.3	118.80	52.2	119.41	122.00	1.1	13,875	0.01%
2021/06/16	20.1	117.98	16	118.56	115.50	4.1	13,705	0.03%
2021/06/15	1	118.50	3	118.67	118.50	-2	13,595	-0.01%
2021/06/11	14.2	119.39	12	119.00	118.00	2.2	13,544	0.02%
2021/06/10	7.1	122.20	5.1	122.06	121.50	1.9	13,417	0.01%
2021/06/09	31	123.40	37	123.03	121.50	-6	13,330	-0.05%
2021/06/08	78.1	126.47	56	125.15	122.00	22.1	13,062	0.17%
2021/06/07	76	121.74	71.4	122.50	126.00	4.6	12,554	0.04%
2021/06/04	15.3	115.19	52	117.65	116.00	-36.7	11,828	-0.31%
2021/06/03	20.3	114.40	23.7	114.61	118.50	-3.4	11,556	-0.03%
2021/06/02	9	111.72	9	109.11	108.50	0	11,197	0.00%
2021/06/01	13	110.46	12.3	109.93	109.50	0.8	11,169	0.01%
2021/05/31	17	108.26	48.1	109.21	109.50	-31.1	11,115	-0.28%
2021/05/28	8	105.06	9.2	104.96	104.50	-1.2	10,979	-0.01%
2021/05/27	11	102.86	9	103.11	103.00	2	10,978	0.02%
2021/05/26	38.3	106.00	19	104.29	104.50	19.3	10,998	0.18%
2021/05/25	47	99.59	50.7	100.73	104.50	-3.7	11,058	-0.03%
2021/05/24	62	95.43	71	94.96	96.00	-9	11,321	-0.08%
2021/05/21	28.2	91.65	36	92.63	94.40	-7.8	11,439	-0.07%
2021/05/20	11	89.85	6	89.13	88.20	5	11,606	0.04%
2021/05/19	16	93.66	12	94.16	94.00	4	11,700	0.03%
2021/05/18	39.5	94.00	33	94.45	94.20	6.5	11,978	0.05%
2021/05/17	31	91.40	37	90.76	90.20	-6	12,115	-0.05%
2021/05/14	7	90.84	26	91.60	89.20	-19	12,079	-0.16%
2021/05/13	18	88.35	14	87.71	86.10	4	12,285	0.03%
2021/05/12	15.1	87.83	15	87.03	87.40	0.1	12,262	0.00%
2021/05/11	12.4	92.23	8.5	90.58	88.00	3.9	12,169	0.03%
2021/05/10	9	98.18	6	97.00	96.20	3	12,243	0.02%
2021/05/07	20	99.92	16	99.87	100.50	4	12,339	0.03%
2021/05/06	36.1	98.94	35	99.72	95.50	1.1	12,339	0.01%
2021/05/05	4.1	96.89	3	95.90	95.00	1.1	12,391	0.01%
2021/05/04	7.1	98.45	27	94.11	97.60	-19.9	12,417	-0.16%
2021/05/03	5	101.30	4	101.38	102.00	1	12,442	0.01%
2021/04/29	8	107.18	9	106.78	105.50	-1	12,594	-0.01%
2021/04/28	63.1	110.97	45	112.21	109.00	18.1	12,756	0.14%
2021/04/27	26.1	107.23	10	107.65	107.50	16.1	12,631	0.13%
2021/04/26	16	110.97	13	111.35	111.00	3	12,451	0.02%
2021/04/23	6	109.08	9	110.84	113.00	-3	12,412	-0.02%
2021/04/22	3.1	109.61	2	112.50	108.50	1.1	12,462	0.01%
2021/04/21	0	0.00	12	111.83	111.00	-12	12,475	-0.10%
2021/04/20	8	113.00	24	112.33	114.00	-16	12,822	-0.12%
2021/04/19	6.2	114.35	10	115.45	113.00	-3.8	13,083	-0.03%
2021/04/16	10	114.46	16	115.53	116.50	-6	13,118	-0.05%
2021/04/15	40	109.56	28.1	109.74	110.50	12	12,997	0.09%
2021/04/14	39.1	104.91	30	104.70	104.50	9.1	13,102	0.07%
2021/04/13	7.1	109.92	9	110.67	107.50	-2	13,201	-0.01%
2021/04/12	7	111.50	38.1	111.86	112.00	-31.1	13,332	-0.23%
2021/04/09	42	114.58	24.1	115.60	112.00	18	13,534	0.13%
2021/04/08	24	112.79	6	113.08	112.00	18	13,409	0.13%
2021/04/07	5.2	113.18	5	113.70	115.00	0.2	13,361	0.00%
2021/04/06	20.3	114.57	29.3	114.95	116.00	-9	13,343	-0.07%
2021/04/01	32.2	110.79	23	109.74	109.50	9.2	13,182	0.07%
2021/03/31	42.1	110.13	47.2	111.04	112.00	-5.1	12,952	-0.04%
2021/03/30	105.2	106.12	113	105.75	105.50	-7.9	12,575	-0.06%	大買/大賣/
2021/03/29	62	101.31	18	101.18	100.50	44	12,244	0.36%
2021/03/26	10	99.55	47.3	100.14	102.50	-37.3	12,027	-0.31%
2021/03/25	9.1	93.80	4.2	94.70	93.30	4.8	11,722	0.04%
2021/03/24	11.2	93.43	5.2	93.74	93.30	6	11,666	0.05%
2021/03/23	6	93.13	0	0.00	90.70	6	11,678	0.05%
2021/03/22	1	89.10	4	90.45	91.50	-3	11,766	-0.03%
2021/03/19	3	90.57	0	0.00	90.60	3	11,844	0.03%
2021/03/18	1	93.20	2	94.65	93.40	-1	11,924	-0.01%
2021/03/17	1	93.40	7	92.87	92.70	-6	12,204	-0.05%
2021/03/16	6	93.53	3	93.30	93.30	3	12,264	0.02%
2021/03/15	1	96.20	0	0.00	93.70	1	12,329	0.01%
2021/03/12	7	95.64	10.1	95.71	95.00	-3.1	12,394	-0.02%
2021/03/11	26.1	94.74	12	94.74	94.90	14.1	12,461	0.11%
2021/03/10	10	92.97	9	93.31	94.90	1	12,435	0.01%
2021/03/09	6	90.22	3	91.00	89.60	3	12,473	0.02%
2021/03/08	8	93.61	9	94.10	92.20	-1	12,630	-0.01%
2021/03/05	5	90.58	5	91.58	91.10	0	13,043	0.00%
2021/03/04	6	92.90	11	92.86	92.00	-5	13,503	-0.04%
2021/03/03	12	92.08	8.2	91.50	92.00	3.8	14,129	0.03%
2021/03/02	13.1	95.62	8	94.49	93.60	5.1	14,989	0.03%
2021/02/26	11	97.07	7	98.27	96.10	4	15,742	0.03%
2021/02/25	49	99.39	42	98.19	99.50	7	16,067	0.04%
2021/02/24	40	99.22	41.1	99.01	96.50	-1.1	15,944	-0.01%
2021/02/23	14.1	98.37	33	98.15	95.30	-18.9	15,577	-0.12%
2021/02/22	22.1	97.48	39.1	97.80	98.50	-17	15,472	-0.11%
2021/02/19	15	92.71	65	91.56	93.00	-50	15,248	-0.33%
2021/02/18	28	89.17	33	89.99	91.30	-5	15,315	-0.03%
2021/02/17	25	83.05	45.2	87.38	88.30	-20.2	15,075	-0.13%
2021/02/05	60.2	80.56	12.3	80.40	80.30	48	14,865	0.32%
2021/02/04	30.2	81.69	18	80.44	82.00	12.2	14,829	0.08%
2021/02/03	12	78.20	10	78.21	79.10	2	14,645	0.01%
2021/02/02	5	75.54	11	75.98	75.50	-6	14,931	-0.04%
2021/02/01	25	75.15	14	74.81	74.30	11	14,977	0.07%
2021/01/29	11.1	79.78	4	79.23	78.10	7.1	15,047	0.05%
2021/01/28	11	83.15	1	84.50	81.60	10	15,432	0.06%
2021/01/27	20	86.15	8	85.95	85.50	12	16,075	0.07%
2021/01/26	9	87.73	20.3	88.41	87.10	-11.3	16,288	-0.07%
2021/01/25	21	89.46	8.1	88.09	87.90	12.9	16,816	0.08%
2021/01/22	116.3	92.17	120.1	91.66	91.50	-3.8	16,867	-0.02%	大買/大賣/
2021/01/21	39	90.49	35.2	90.08	89.30	3.8	17,204	0.02%
2021/01/20	25.4	90.05	37.3	89.17	87.20	-12	17,173	-0.07%
2021/01/19	6.2	88.26	10.1	88.30	87.70	-3.9	17,140	-0.02%
2021/01/18	6.1	86.38	2	86.30	88.10	4.1	17,175	0.02%
2021/01/15	0	89.00	26.4	88.70	88.30	-26.4	17,186	-0.15%
2021/01/14	10.1	88.35	5	88.88	87.70	5.1	17,319	0.03%
2021/01/13	58.3	91.56	53.3	89.95	89.10	5	17,321	0.03%
2021/01/12	40	89.89	63.3	90.01	90.00	-23.3	17,027	-0.14%
2021/01/11	39	87.97	62	88.18	88.70	-23	16,874	-0.14%
2021/01/08	17	86.56	6	86.58	86.20	11	16,876	0.07%
2021/01/07	19	87.48	79	86.71	88.20	-60	17,285	-0.35%
2021/01/06	105	87.20	54	86.16	85.00	51	17,545	0.29%	大買/
2021/01/05	25	85.50	21.2	85.64	85.80	3.9	17,390	0.02%
2021/01/04	16	84.93	33.1	84.03	85.00	-17.1	17,323	-0.10%
2020/12/31	12	80.65	13	81.16	80.90	-1	17,264	-0.01%
2020/12/30	14	80.54	15	80.95	80.50	-1	17,305	-0.01%
2020/12/29	18.1	80.80	8	81.78	80.40	10.1	17,324	0.06%
2020/12/28	8	80.90	5	82.30	80.50	3	17,313	0.02%
2020/12/25	14	81.69	13.1	81.90	81.40	0.9	17,307	0.01%
2020/12/24	3	81.93	2.5	82.26	82.50	0.5	17,381	0.00%
2020/12/23	17	80.89	15	81.83	82.00	2	17,506	0.01%
2020/12/22	12.5	81.31	4.2	82.10	80.00	8.3	17,610	0.05%
2020/12/21	12	81.95	6	82.02	82.20	6	17,662	0.03%
2020/12/18	2.1	83.91	4	84.38	84.40	-2	17,650	-0.01%
2020/12/17	2.2	84.30	3.3	85.18	84.00	-1.2	17,731	-0.01%
2020/12/16	10	84.86	3	85.73	84.70	7	17,683	0.04%
2020/12/15	7	85.31	3	85.20	84.00	4	17,650	0.02%
2020/12/14	16	85.93	16.4	85.68	86.30	-0.4	17,707	0.00%
2020/12/11	26	86.65	50	85.54	83.60	-24	17,937	-0.13%
2020/12/10	5	84.62	2	84.80	84.20	3	18,101	0.02%
2020/12/09	9.1	86.04	0	0.00	85.70	9.1	18,131	0.05%
2020/12/08	12	86.83	11	86.67	86.70	1	18,114	0.01%
2020/12/07	18	87.80	25	85.82	85.50	-7	18,060	-0.04%
2020/12/04	10	86.23	9	85.99	85.90	1	17,952	0.01%
2020/12/03	21.2	85.48	23.1	85.89	87.10	-2	17,902	-0.01%
2020/12/02	13.2	86.32	26	86.60	86.80	-12.8	17,932	-0.07%
2020/12/01	42.2	85.93	35	86.28	85.80	7.2	17,834	0.04%
2020/11/30	30.4	92.53	32.1	92.48	90.70	-1.7	17,563	-0.01%
2020/11/27	108	92.33	86	91.43	91.00	22	17,211	0.13%	大買/
2020/11/26	122.1	88.99	171	90.02	92.40	-49	16,793	-0.29%	大買/大賣/
2020/11/25	127.6	86.54	123.1	86.14	84.00	4.5	15,961	0.03%	大買/大賣/
2020/11/24	8	83.79	21.1	83.80	84.70	-13.1	15,358	-0.09%
2020/11/23	22	76.40	24	76.64	77.00	-2	15,027	-0.01%
2020/11/20	21	75.50	16	75.98	75.20	5	14,990	0.03%
2020/11/19	20	75.74	9	75.67	75.60	11	15,066	0.07%
2020/11/18	17	77.48	5	77.48	77.20	12	15,162	0.08%
2020/11/17	41.1	77.75	22	77.80	78.40	19	15,253	0.12%
2020/11/16	9.1	75.76	9	75.73	75.40	0.1	15,178	0.00%
2020/11/13	34	75.40	30	75.69	76.00	4	15,309	0.03%
2020/11/12	19	78.32	18.2	77.88	77.00	0.9	15,305	0.01%
2020/11/11	4	78.40	7	78.21	78.00	-3	15,513	-0.02%
2020/11/10	14.1	79.00	15	79.29	78.10	-1	16,185	-0.01%
2020/11/09	19.5	78.65	16.2	78.35	77.80	3.3	16,619	0.02%
2020/11/06	12	78.36	5	78.94	77.20	7	17,036	0.04%
2020/11/05	62.3	79.22	97.3	78.99	78.30	-35	17,082	-0.20%
2020/11/04	79.2	77.24	99	77.14	78.00	-19.8	16,720	-0.12%
2020/11/03	32	72.72	30.3	73.02	73.30	1.7	16,115	0.01%
2020/11/02	33.3	72.34	64.1	72.94	72.30	-30.8	15,984	-0.19%
2020/10/30	27	69.26	27	68.96	69.10	0	15,737	0.00%
2020/10/29	52.2	68.67	79	68.65	68.90	-26.8	15,809	-0.17%
2020/10/28	31	65.41	6	65.47	65.80	25	15,306	0.16%
2020/10/27	41	67.61	36	67.84	67.40	5	15,332	0.03%
2020/10/26	12	67.66	7	67.36	66.70	5	15,433	0.03%
2020/10/23	23	67.86	0	0.00	67.80	23	15,551	0.15%
2020/10/22	27	69.12	8	68.83	68.90	19	15,856	0.12%
2020/10/21	7	71.50	2	71.55	71.80	5	15,640	0.03%
2020/10/20	31	71.48	19	71.28	71.50	12	15,742	0.08%
2020/10/19	14	71.71	11	71.96	72.40	3	15,732	0.02%
2020/10/16	22	72.31	17	71.49	70.10	5	15,759	0.03%
2020/10/15	53	73.00	42	73.25	72.80	11	15,850	0.07%
2020/10/14	36	71.92	68	71.51	72.30	-32	15,363	-0.21%
2020/10/13	8	66.85	4	67.10	67.30	4	14,959	0.03%
2020/10/12	16	67.18	44.1	68.18	68.40	-28.1	14,992	-0.19%
2020/10/08	20	68.37	32	68.44	68.10	-12	15,011	-0.08%
2020/10/07	4	67.18	10	67.60	67.10	-6	14,852	-0.04%
2020/10/06	42	67.53	6	67.40	66.50	36	14,831	0.24%
2020/10/05	8	67.25	5	66.84	66.60	3	14,962	0.02%
2020/09/30	3	63.93	4	65.38	65.90	-1	15,080	-0.01%
2020/09/29	7	65.67	6	65.33	64.90	1	15,146	0.01%
2020/09/28	11	65.09	23	65.94	66.40	-12	15,193	-0.08%
2020/09/25	16	63.56	11	62.26	62.50	5	15,142	0.03%
2020/09/24	9	64.91	12	65.12	64.90	-3	15,156	-0.02%
2020/09/23	6.1	65.56	5	65.16	65.00	1.1	15,192	0.01%
2020/09/22	16	66.45	6	67.20	66.40	10	15,480	0.06%
2020/09/21	6	68.93	4	69.03	68.10	2	15,912	0.01%
2020/09/18	22.1	68.68	36	68.88	68.90	-13.9	16,263	-0.09%
2020/09/17	25	68.44	8	68.15	68.00	17	16,280	0.10%
2020/09/16	40	70.00	40	69.35	69.20	0	16,266	0.00%
2020/09/15	35	68.69	77	69.15	68.70	-42	16,187	-0.26%
2020/09/14	11	64.99	12	64.83	65.40	-1	16,305	-0.01%
2020/09/11	6	62.13	19	62.28	62.20	-13	16,451	-0.08%
2020/09/10	6	63.70	2	63.20	63.20	4	16,575	0.02%
2020/09/09	3	63.00	7	63.44	64.40	-4	16,862	-0.02%
2020/09/08	8	64.11	5	64.06	64.00	3	17,180	0.02%
2020/09/07	30	65.48	15	64.57	64.00	15	17,740	0.08%
2020/09/04	9	66.09	6	65.13	67.00	3	18,605	0.02%
2020/09/03	66	67.79	19	66.85	66.10	47	19,085	0.25%
2020/09/02	7	66.97	6	67.30	67.40	1	18,943	0.01%
2020/09/01	25	66.57	29	66.68	68.00	-4	18,918	-0.02%
2020/08/31	8	64.40	4	64.78	63.80	4	18,645	0.02%
2020/08/28	12	64.03	14	64.41	63.80	-2	18,598	-0.01%
2020/08/27	2	67.25	8	67.33	66.60	-6	18,462	-0.03%
2020/08/26	3	66.80	1	66.90	66.30	2	18,586	0.01%
2020/08/25	16	66.92	19	66.79	67.50	-3	18,694	-0.02%
2020/08/24	22	68.25	12	67.57	66.30	10	18,625	0.05%
2020/08/21	29	69.86	12	69.48	68.90	17	18,469	0.09%
2020/08/20	20	72.48	6	74.95	69.80	14	18,355	0.08%
2020/08/19	14	79.46	3	79.10	77.50	11	18,230	0.06%
2020/08/18	4	80.40	4	80.55	80.20	0	18,173	0.00%
2020/08/17	12	78.67	22	79.01	79.00	-10	18,069	-0.06%
2020/08/14	46	76.95	35	76.87	77.20	11	17,719	0.06%
2020/08/13	63	85.71	45.1	82.65	77.90	17.9	16,916	0.11%
2020/08/12	70	86.27	56	86.49	86.20	14	16,110	0.09%
2020/08/11	38	84.72	35	84.06	82.50	3	15,567	0.02%
2020/08/10	17	83.16	26	83.63	82.60	-9	15,235	-0.06%
2020/08/07	13.1	82.11	13	81.93	80.70	0.1	15,084	0.00%
2020/08/06	18	83.05	16	83.26	83.00	2	14,933	0.01%
2020/08/05	29	80.61	31	81.35	81.70	-2	14,694	-0.01%
2020/08/04	37	78.78	39	79.59	77.50	-2	14,364	-0.01%
2020/08/03	18	77.63	10	77.13	76.00	8	14,091	0.06%
2020/07/31	23	75.73	55	76.76	77.40	-32	14,018	-0.23%
2020/07/30	32.1	75.07	27	74.56	75.80	5.1	13,762	0.04%
2020/07/29	14	72.64	9	71.86	72.70	5	13,464	0.04%
2020/07/28	36	71.94	37	72.11	72.80	-1	13,322	-0.01%
2020/07/27	1	69.50	1	70.10	69.50	0	13,023	0.00%
2020/07/24	16	70.74	18	70.67	69.80	-2	13,044	-0.02%
2020/07/23	7	70.36	16	70.06	70.70	-9	12,884	-0.07%
2020/07/22	6	70.17	21	70.08	70.50	-15	12,980	-0.12%
2020/07/21	34	69.05	31	68.75	69.10	3	12,911	0.02%
2020/07/20	5	64.00	5	65.10	65.20	0	12,644	0.00%
2020/07/17	31	65.35	9	65.72	64.70	22	12,639	0.17%
2020/07/16	9	66.32	9	66.64	67.20	0	12,594	0.00%
2020/07/15	20	66.22	9	65.51	64.90	11	12,503	0.09%
2020/07/14	1	68.20	4	67.90	67.70	-3	12,380	-0.02%
2020/07/13	3	68.80	4	68.48	68.00	-1	12,348	-0.01%
2020/07/10	26	68.87	14	68.91	67.10	12	12,452	0.10%
2020/07/09	27	73.21	13	71.58	71.00	14	12,414	0.11%
2020/07/08	11	72.26	7	73.57	73.90	4	12,229	0.03%
2020/07/07	14	72.54	26	71.09	72.00	-12	12,119	-0.10%
2020/07/06	3	72.57	16	72.83	73.00	-13	12,037	-0.11%
2020/07/03	11	73.68	15	72.48	71.50	-4	11,982	-0.03%
2020/07/02	11	72.53	21	72.13	72.90	-10	11,879	-0.08%
2020/07/01	84	72.95	62	73.28	72.50	22	11,799	0.19%
2020/06/30	60	71.23	54	72.18	70.30	6	11,524	0.05%
2020/06/29	25	67.15	50	67.76	67.70	-25	11,088	-0.23%
2020/06/24	15	65.35	14	65.55	65.70	1	10,727	0.01%
2020/06/23	13	64.37	15	64.56	65.20	-2	10,740	-0.02%
2020/06/22	36	65.94	31	64.90	64.70	5	10,613	0.05%
2020/06/19	14	64.77	33	64.94	65.50	-19	10,362	-0.18%
2020/06/18	10	61.03	9	61.69	62.60	1	9,793	0.01%
2020/06/17	12	60.95	13	60.97	60.60	-1	9,542	-0.01%
2020/06/16	16	61.74	13	61.84	61.00	3	9,437	0.03%
2020/06/15	23	62.47	42	62.15	61.10	-19	9,162	-0.21%
2020/06/12	73	64.35	44	63.43	62.50	29	8,859	0.33%
2020/06/11	77	62.85	81	64.12	65.00	-4	8,373	-0.05%
2020/06/10	6	57.98	17	57.51	59.70	-11	7,388	-0.15%
2020/06/09	0	0.00	2	53.90	54.30	-2	6,884	-0.03%
2020/06/08	13	54.15	11	54.56	52.80	2	6,868	0.03%
2020/06/05	5	53.40	15	53.09	52.90	-10	6,718	-0.15%
2020/06/04	8	52.54	1	52.80	52.60	7	6,721	0.10%
2020/06/03	14	52.89	7	52.57	52.60	7	6,738	0.10%
2020/06/02	18	53.16	16	53.39	52.50	2	6,632	0.03%
2020/06/01	18	49.86	23	51.28	51.20	-5	6,401	-0.08%
2020/05/29	0	0.00	2	48.48	48.15	-2	6,224	-0.03%
2020/05/28	1	46.50	1	47.50	46.70	0	6,153	0.00%
2020/05/27	3	47.05	3	46.90	46.30	0	6,158	0.00%
2020/05/26	4	46.38	0	0.00	46.40	4	6,110	0.07%
2020/05/25	6	44.92	0	0.00	45.00	6	6,057	0.10%
2020/05/20	1	48.15	0	0.00	46.95	1	6,325	0.02%
2020/05/19	0	0.00	9	47.97	48.00	-9	6,382	-0.14%
2020/05/18	8	48.46	1	48.75	47.90	7	6,374	0.11%
2020/05/15	0	0.00	5	50.68	50.70	-5	6,410	-0.08%
2020/05/14	0	0.00	4	51.70	51.00	-4	6,493	-0.06%
2020/05/13	2	53.25	2	53.05	53.10	0	6,489	0.00%
2020/05/12	2	53.60	0	0.00	53.50	2	6,575	0.03%
2020/05/11	6	54.48	6	54.40	54.70	0	6,782	0.00%
2020/05/08	5	53.18	5	53.18	53.30	0	6,864	0.00%
2020/05/07	1	52.80	4	52.55	52.20	-3	6,934	-0.04%
2020/05/06	1	51.80	1	51.60	51.60	0	7,080	0.00%
2020/05/05	3	51.93	3	51.70	51.60	0	7,198	0.00%
2020/05/04	2	52.05	4	52.30	52.60	-2	7,160	-0.03%
2020/04/30	6	52.60	11	52.48	52.80	-5	7,118	-0.07%
2020/04/29	6	51.27	8	51.13	51.00	-2	7,048	-0.03%
2020/04/28	9	50.18	2	50.30	50.00	7	6,974	0.10%
2020/04/27	14	50.61	8	50.33	50.40	6	6,979	0.09%
2020/04/24	3	50.15	22	49.92	50.90	-19	6,799	-0.28%
2020/04/23	7	48.25	5	48.10	47.95	2	6,681	0.03%
2020/04/22	0	0.00	1	47.95	48.70	-1	6,628	-0.02%
2020/04/21	5	47.28	3	47.78	47.15	2	6,560	0.03%
2020/04/20	22	48.62	27	48.03	48.00	-5	6,501	-0.08%
2020/04/17	4	48.99	1	47.20	47.25	3	6,484	0.05%
2020/04/16	1	48.10	2	48.15	48.25	-1	6,393	-0.02%
2020/04/15	15	48.47	12	48.27	47.60	3	6,372	0.05%
2020/04/14	6	44.20	15	45.07	47.45	-9	6,214	-0.14%
2020/04/13	0	0.00	1	44.15	43.15	-1	6,099	-0.02%
2020/04/10	3	43.20	0	0.00	43.70	3	6,161	0.05%
2020/04/09	0	0.00	6	43.13	42.95	-6	6,191	-0.10%
2020/04/08	2	44.00	5	44.00	43.90	-3	6,190	-0.05%
2020/04/07	11	43.87	5	43.76	44.30	6	6,123	0.10%
2020/04/06	5	42.37	6	42.45	42.20	-1	6,030	-0.02%
2020/04/01	10	41.89	7	41.59	41.70	3	5,971	0.05%
2020/03/31	7	40.03	6	40.19	40.45	1	5,882	0.02%
2020/03/30	2	37.68	3	37.50	38.30	-1	5,801	-0.02%
2020/03/27	0	0.00	14	37.29	36.75	-14	5,793	-0.24%
2020/03/26	11	35.95	1	36.40	36.50	10	5,722	0.17%
2020/03/25	2	35.93	0	0.00	35.60	2	5,689	0.04%
2020/03/23	0	0.00	1	31.50	31.10	-1	5,890	-0.02%
2020/03/20	0	0.00	1	33.50	33.40	-1	6,019	-0.02%
2020/03/19	2	31.50	0	0.00	31.05	2	5,957	0.03%
2020/03/18	1	35.20	0	0.00	34.50	1	5,950	0.02%
2020/03/17	11	35.81	0	0.00	35.20	11	6,035	0.18%
2020/03/16	6	42.07	2	39.73	39.00	4	6,167	0.06%
2020/03/13	2	39.80	1	40.80	42.75	1	6,130	0.02%
2020/03/12	10	44.10	2	45.83	44.15	8	6,072	0.13%
2020/03/11	1	49.60	0	0.00	48.95	1	6,103	0.02%
2020/03/10	0	0.00	1	49.30	49.60	-1	6,198	-0.02%
2020/03/09	9	49.65	0	0.00	49.20	9	6,206	0.15%
2020/03/05	2	52.90	0	0.00	52.50	2	6,247	0.03%
2020/03/04	0	0.00	2	51.81	52.70	-2	6,363	-0.03%
2020/03/03	4	53.48	1	53.60	52.60	3	6,535	0.05%
2020/03/02	0	0.00	1	53.00	52.80	-1	6,924	-0.01%
2020/02/27	0	0.00	3	52.70	51.60	-3	6,949	-0.04%
2020/02/26	5	53.58	6	52.80	52.60	-1	6,936	-0.01%
2020/02/25	6	54.97	5	55.50	54.30	1	6,965	0.01%
2020/02/24	9	55.36	21	55.96	55.80	-12	6,912	-0.17%
2020/02/21	3	54.43	0	0.00	54.20	3	6,832	0.04%
2020/02/19	1	52.90	1	53.90	53.70	0	7,179	0.00%
2020/02/18	3	52.17	63	53.70	52.40	-60	7,190	-0.83%
2020/02/17	0	0.00	1	54.00	54.20	-1	7,103	-0.01%
2020/02/14	1	53.00	13	53.20	53.00	-12	7,021	-0.17%
2020/02/13	0	0.00	4	52.70	53.00	-4	7,030	-0.06%
2020/02/12	1	51.20	6	53.33	52.70	-5	6,933	-0.07%
2020/02/11	62	50.58	2	50.30	51.20	60	6,750	0.89%
2020/02/10	2	49.55	1	48.90	48.75	1	6,657	0.02%
2020/02/07	16	51.40	0	0.00	50.20	16	6,601	0.24%
2020/02/06	0	0.00	32	51.18	51.30	-32	6,432	-0.50%
2020/02/04	0	0.00	5	47.01	47.20	-5	6,436	-0.08%
2020/01/30	0	0.00	1	46.45	45.55	-1	6,898	-0.01%
2020/01/20	5	50.60	0	0.00	50.60	5	7,056	0.07%
2020/01/17	0	0.00	2	50.10	50.00	-2	7,249	-0.03%
2020/01/16	1	48.70	0	0.00	48.90	1	7,378	0.01%
2020/01/15	0	0.00	3	50.10	49.95	-3	7,489	-0.04%
2020/01/14	2	50.10	2	50.10	50.30	0	7,691	0.00%
2020/01/13	4	49.83	4	49.75	49.65	0	7,794	0.00%
2020/01/10	0	0.00	10	48.40	48.20	-10	7,916	-0.13%
2020/01/09	3	48.00	0	0.00	48.00	3	8,283	0.04%
2020/01/07	3	48.38	0	0.00	47.95	3	8,524	0.04%
2020/01/06	10	49.20	4	49.70	49.10	6	8,494	0.07%
2020/01/03	3	50.97	0	0.00	51.00	3	8,427	0.04%
2020/01/02	1	51.70	1	52.30	51.50	0	8,399	0.00%
2019/12/31	0	0.00	10	52.10	51.80	-10	8,375	-0.12%
2019/12/27	10	52.10	0	0.00	52.40	10	8,438	0.12%
2019/12/26	1	51.90	0	0.00	51.50	1	8,452	0.01%
2019/12/25	3	51.43	0	0.00	51.90	3	8,516	0.04%
2019/12/24	1	51.50	7	52.27	51.80	-6	8,553	-0.07%
2019/12/23	6	52.02	0	0.00	52.20	6	8,517	0.07%
2019/12/20	3	53.60	1	53.50	53.30	2	8,486	0.02%
2019/12/19	4	52.80	0	0.00	54.10	4	8,595	0.05%
2019/12/18	0	0.00	24	54.62	54.40	-24	8,588	-0.28%
2019/12/17	0	0.00	14	55.91	56.00	-14	8,552	-0.16%
2019/12/16	1	54.00	30	53.83	53.90	-29	8,580	-0.34%
2019/12/13	22	53.69	42	53.67	54.40	-20	8,806	-0.23%
2019/12/11	51	55.72	2	54.95	54.70	49	9,316	0.53%
2019/12/10	0	0.00	92	53.30	53.40	-92	9,089	-1.01%
2019/12/09	1	54.00	4	54.32	53.60	-3	9,208	-0.03%
2019/12/06	41	53.87	43	54.20	54.30	-2	9,375	-0.02%
2019/12/05	71	53.61	14	53.89	54.00	57	9,346	0.61%
2019/12/04	49	52.23	3	52.23	52.20	46	9,356	0.49%
2019/12/03	8	52.09	12	51.43	51.80	-4	9,329	-0.04%
2019/12/02	10	51.39	46	52.18	51.40	-36	9,286	-0.39%
2019/11/29	52	53.73	53	52.30	53.10	-1	9,220	-0.01%
2019/11/28	13	53.92	23	53.80	53.50	-10	9,071	-0.11%
2019/11/27	69	53.62	12	53.63	54.00	57	8,916	0.64%
2019/11/26	6	51.02	4	50.80	50.40	2	8,457	0.02%
2019/11/25	4	50.10	5	49.87	49.70	-1	8,368	-0.01%
2019/11/22	1	50.50	60	51.30	50.50	-59	8,329	-0.71%
2019/11/21	5	50.60	27	50.73	52.40	-22	8,236	-0.27%
2019/11/20	14	51.32	3.1	51.26	50.90	10.9	8,143	0.13%
2019/11/19	66	52.24	26	51.06	50.70	40	7,953	0.50%
2019/11/18	1	48.65	6	49.03	49.10	-5	7,476	-0.07%
2019/11/15	0	0.00	5	48.28	48.40	-5	7,428	-0.07%
2019/11/14	21	47.39	0	0.00	46.80	21	7,373	0.28%
2019/11/13	4	47.51	8	47.84	48.00	-4	7,338	-0.05%
2019/11/12	3	47.12	5	47.53	47.50	-2	7,295	-0.03%
2019/11/11	3	46.77	4	46.46	46.25	-1	7,237	-0.01%
2019/11/08	3	46.97	2	46.98	46.60	1	7,202	0.01%
2019/11/07	4	47.74	7	47.76	47.50	-3	7,151	-0.04%
2019/11/06	3	47.70	9	47.68	48.00	-6	7,089	-0.08%
2019/11/05	10	48.56	0	0.00	48.00	10	7,037	0.14%
2019/11/04	1	48.90	3	48.95	48.65	-2	7,028	-0.03%
2019/11/01	3	48.40	3	48.48	48.90	0	6,960	0.00%
2019/10/31	3	47.58	15	47.66	48.25	-12	6,930	-0.17%
2019/10/30	9	48.13	6	47.98	47.80	3	6,857	0.04%
2019/10/29	21	48.03	22	48.71	48.80	-1	6,787	-0.01%
2019/10/28	7	48.76	4	48.43	48.40	3	6,693	0.04%
2019/10/25	15	48.28	17	49.30	49.30	-2	6,506	-0.03%
2019/10/24	1	47.60	6	47.95	47.90	-5	6,327	-0.08%
2019/10/23	7	47.31	12	47.20	47.30	-5	6,254	-0.08%
2019/10/22	10	46.70	9	47.01	47.10	1	6,156	0.02%
2019/10/21	9	45.82	9	46.00	46.20	0	5,978	0.00%
2019/10/18	12	45.61	12	45.53	45.45	0	5,877	0.00%
2019/10/17	79	45.34	74	45.47	45.50	5	5,737	0.09%
2019/10/16	11	43.12	26	43.44	44.15	-15	5,387	-0.28%
2019/10/15	14	41.49	10	41.67	41.85	4	5,208	0.08%
2019/10/14	14	40.85	10	41.20	41.20	4	5,262	0.08%
2019/10/09	2	39.90	1	39.90	39.85	1	5,209	0.02%
2019/10/08	0	0.00	10	40.68	40.35	-10	5,197	-0.19%
2019/10/07	13	41.59	5	41.17	41.00	8	5,198	0.15%
2019/10/04	0	0.00	10	40.95	40.85	-10	5,159	-0.19%
2019/10/03	4	40.94	3	41.00	41.15	1	5,142	0.02%
2019/10/02	2	40.85	8	41.31	41.45	-6	5,109	-0.12%
2019/10/01	9	40.89	11	41.09	41.20	-2	5,084	-0.04%
2019/09/27	1	41.90	2	42.20	41.90	-1	5,013	-0.02%
2019/09/26	2	43.30	0	0.00	43.30	2	4,921	0.04%
2019/09/25	0	0.00	1	43.10	43.20	-1	4,941	-0.02%
2019/09/24	21	43.84	20	43.64	43.00	1	4,951	0.02%
2019/09/23	0	0.00	3	44.70	44.65	-3	4,820	-0.06%
2019/09/20	6	44.76	2	44.50	44.75	4	4,749	0.08%
2019/09/19	4	45.13	21	45.52	45.65	-17	4,597	-0.37%
2019/09/18	12	45.58	20	45.93	45.75	-8	4,439	-0.18%
2019/09/17	13	45.27	17	45.46	45.40	-4	4,183	-0.10%
2019/09/16	95	44.39	98	44.76	45.20	-3	3,920	-0.08%
2019/09/12	66	42.52	63	42.12	42.15	3	3,511	0.09%
2019/09/11	162	42.38	103.8	42.10	42.05	58.2	3,488	1.67%	大買/大賣/
2019/09/10	1	42.75	47	42.67	41.40	-46	3,321	-1.38%
2019/09/09	31	42.27	2	41.60	41.70	29	3,118	0.93%
2019/09/06	2	41.50	24	41.40	41.25	-22	3,022	-0.73%
2019/09/04	5	39.45	1	39.50	39.45	4	2,883	0.14%
2019/09/03	11	39.65	24	39.64	39.50	-13	2,917	-0.45%
2019/08/30	1	39.00	21	38.51	39.05	-20	2,878	-0.69%
2019/08/28	10	37.70	10	38.25	37.70	0	2,847	0.00%
2019/08/27	0	0.00	21	38.71	37.85	-21	2,833	-0.74%
2019/08/21	25	37.55	1	37.80	37.20	24	2,807	0.85%
2019/08/20	1	37.90	6	37.70	37.95	-5	2,753	-0.18%
2019/08/19	0	0.00	1	38.70	38.10	-1	2,706	-0.04%
2019/08/16	0	0.00	4	38.25	38.25	-4	2,682	-0.15%
2019/08/15	3	37.80	0	0.00	37.70	3	2,679	0.11%
2019/08/13	2	38.08	1	38.30	38.40	1	2,692	0.04%
2019/08/12	0	0.00	11	38.50	38.60	-11	2,728	-0.40%
2019/08/08	2	37.35	2	37.90	38.00	0	2,750	0.00%
2019/08/07	2	37.55	0	0.00	37.50	2	2,769	0.07%
2019/08/06	15	37.14	0	0.00	37.60	15	2,791	0.54%
2019/08/05	1	38.05	0	0.00	38.10	1	2,827	0.04%
2019/08/02	13	38.62	0	0.00	39.00	13	2,862	0.45%
2019/08/01	15	39.34	0	0.00	39.35	15	2,902	0.52%
2019/07/31	3	38.67	16	39.51	39.85	-13	2,992	-0.43%
2019/07/30	18	39.84	20	39.35	39.30	-2	2,961	-0.07%
2019/07/29	5	42.83	2	43.33	42.85	3	2,792	0.11%
2019/07/26	12	43.30	2	43.50	43.60	10	2,789	0.36%
2019/07/25	8	43.25	16	43.27	43.45	-8	2,815	-0.28%
2019/07/24	0	0.00	55	42.63	42.45	-55	2,887	-1.90%
2019/07/23	2	42.13	8	42.50	41.80	-6	2,935	-0.20%
2019/07/22	1	42.00	1	42.15	41.60	0	3,038	0.00%
2019/07/19	0	0.00	6	42.26	41.55	-6	3,312	-0.18%
2019/07/18	15	41.83	0	0.00	41.65	15	3,414	0.44%
2019/07/17	13	42.38	1	42.40	42.35	12	3,486	0.34%
2019/07/16	31	41.88	10	42.35	42.65	21	3,523	0.60%
2019/07/15	5	41.00	3	40.90	40.75	2	3,709	0.05%
2019/07/12	3	40.70	0	0.00	40.55	3	4,255	0.07%
2019/07/11	0	0.00	8	41.15	40.75	-8	4,576	-0.17%
2019/07/09	2	40.70	0	0.00	40.45	2	4,560	0.04%
2019/07/08	10	40.71	0	0.00	40.70	10	4,568	0.22%
2019/07/05	2	41.45	9	41.42	41.50	-7	4,601	-0.15%
2019/07/04	1	40.95	26	41.37	41.40	-25	4,616	-0.54%
2019/07/03	9	40.90	2	40.80	40.70	7	4,695	0.15%
2019/07/02	15	40.84	17	40.80	41.15	-2	4,833	-0.04%
2019/07/01	0	0.00	3	40.47	40.55	-3	4,955	-0.06%
2019/06/28	0	0.00	1	39.60	39.75	-1	4,927	-0.02%
2019/06/27	0	0.00	2	39.70	39.55	-2	4,968	-0.04%
2019/06/26	9	39.36	0	0.00	39.20	9	5,018	0.18%
2019/06/25	2	39.88	1	39.85	39.60	1	5,012	0.02%
2019/06/24	4	40.16	3	40.10	40.25	1	5,065	0.02%
2019/06/21	3	41.22	0	0.00	40.20	3	5,090	0.06%
2019/06/19	2	40.78	3	40.88	40.65	-1	5,066	-0.02%
2019/06/17	1	41.25	2	41.65	40.80	-1	5,115	-0.02%
2019/06/12	1	40.00	2	40.65	40.10	-1	5,137	-0.02%
2019/06/11	5	41.25	5	40.60	40.30	0	5,115	0.00%
2019/06/10	2	39.95	0	0.00	39.95	2	5,075	0.04%
2019/06/06	1	40.25	0	0.00	39.85	1	5,065	0.02%
2019/06/05	5	40.00	20	40.13	40.05	-15	5,062	-0.30%
2019/06/03	3	39.05	1	38.85	39.45	2	5,079	0.04%
2019/05/31	1	39.65	0	0.00	39.60	1	5,089	0.02%
2019/05/30	3	39.52	11	39.68	39.50	-8	5,077	-0.16%
2019/05/28	1	38.65	0	0.00	38.40	1	5,091	0.02%
2019/05/27	0	0.00	1	38.50	38.40	-1	5,090	-0.02%
2019/05/24	0	0.00	1	38.90	38.70	-1	5,110	-0.02%
2019/05/23	10	38.15	1	38.30	38.50	9	5,114	0.18%
2019/05/22	2	39.30	1	39.15	39.00	1	5,140	0.02%
2019/05/21	1	38.40	1	38.85	39.40	0	5,193	0.00%
2019/05/17	3	39.03	2	38.95	38.80	1	5,404	0.02%
2019/05/16	1	40.15	1	39.70	39.40	0	5,380	0.00%
2019/05/15	1	40.60	0	0.00	40.60	1	5,386	0.02%
2019/05/14	3	39.48	0	0.00	39.80	3	5,360	0.06%
2019/05/13	15	39.73	0	0.00	39.90	15	5,335	0.28%
2019/05/10	13	41.62	2	41.50	40.70	11	5,261	0.21%
2019/05/09	2	41.70	1	42.15	41.50	1	5,200	0.02%
2019/05/08	20	42.57	2	43.03	42.35	18	5,119	0.35%
2019/05/07	17	44.37	1	44.25	44.10	16	5,002	0.32%
2019/05/06	2	44.50	1	44.45	44.20	1	4,999	0.02%
2019/05/03	5	45.62	0	0.00	45.65	5	5,010	0.10%
2019/05/02	15	45.20	1	45.20	45.35	14	4,974	0.28%
2019/04/30	9	43.98	3	45.72	46.60	6	4,917	0.12%
2019/04/29	6	45.39	1	45.00	45.20	5	4,760	0.11%
2019/04/26	1	47.60	1	46.00	46.55	0	4,680	0.00%
2019/04/25	28	47.75	7	47.99	46.95	21	4,559	0.46%
2019/04/24	4	51.95	2	50.30	50.60	2	4,262	0.05%
2019/04/23	11	50.00	4	50.26	51.40	7	4,141	0.17%
2019/04/22	25	51.65	6	51.38	50.90	19	4,052	0.47%
2019/04/19	14	53.54	9	53.51	52.30	5	3,967	0.13%
2019/04/18	18	51.97	37	51.84	52.90	-19	3,686	-0.52%
2019/04/17	4	49.80	36	50.15	50.60	-32	3,166	-1.01%
2019/04/16	1	45.90	10	45.63	46.00	-9	2,877	-0.31%
2019/04/15	20	44.80	0	0.00	44.70	20	2,905	0.69%
2019/04/12	10	44.60	0	0.00	44.40	10	2,918	0.34%
2019/04/11	2	44.75	0	0.00	44.50	2	2,942	0.07%
2019/04/10	1	45.90	0	0.00	45.80	1	2,898	0.03%
2019/04/09	8	46.09	4	46.40	45.75	4	2,871	0.14%
2019/04/08	3	48.95	0	0.00	48.45	3	2,808	0.11%
2019/04/03	1	45.25	22	47.35	47.25	-21	2,703	-0.78%
2019/04/01	3	45.25	2	45.30	44.70	1	2,545	0.04%
2019/03/29	1	44.80	12	44.98	45.10	-11	2,505	-0.44%
2019/03/27	1	44.55	0	0.00	43.50	1	2,508	0.04%
2019/03/26	0	0.00	8	43.85	43.80	-8	2,456	-0.33%
2019/03/21	1	43.45	1	42.85	43.05	0	2,444	0.00%
2019/03/20	10	43.45	18	43.63	43.55	-8	2,474	-0.32%
2019/03/19	0	0.00	6	42.58	42.65	-6	2,650	-0.23%
2019/03/18	2	42.00	0	0.00	42.00	2	2,716	0.07%
2019/03/14	1	41.25	1	41.15	41.10	0	2,886	0.00%
2019/03/11	1	41.70	0	0.00	41.30	1	3,118	0.03%
2019/03/08	2	41.13	0	0.00	41.00	2	3,236	0.06%
2019/03/07	5	41.85	0	0.00	41.50	5	3,309	0.15%
2019/03/04	10	42.30	0	0.00	42.00	10	3,385	0.30%
2019/02/27	1	42.55	11	42.46	42.45	-10	3,379	-0.30%
2019/02/26	2	43.48	1	43.30	43.25	1	3,381	0.03%
2019/02/25	1	43.50	0	0.00	43.35	1	3,408	0.03%
2019/02/21	2	43.00	0	0.00	42.95	2	3,499	0.06%
2019/02/20	0	0.00	1	43.55	43.45	-1	3,498	-0.03%
2019/02/19	13	44.66	5	43.65	43.15	8	3,520	0.23%
2019/02/18	1	46.45	0	0.00	46.40	1	3,369	0.03%
2019/02/15	0	0.00	10	45.50	45.50	-10	3,306	-0.30%
2019/02/14	4	45.53	13	46.15	45.50	-9	3,305	-0.27%
2019/02/13	1	45.40	1	45.20	45.15	0	3,264	0.00%
2019/02/12	0	0.00	1	45.00	44.95	-1	3,258	-0.03%
2019/01/30	1	44.00	2	44.23	44.10	-1	3,246	-0.03%
2019/01/29	0	0.00	7	43.93	44.15	-7	3,244	-0.22%
2019/01/28	0	0.00	1	44.05	43.75	-1	3,245	-0.03%
2019/01/25	4	44.14	0	0.00	44.00	4	3,277	0.12%
2019/01/24	1	43.80	14	43.88	44.20	-13	3,246	-0.40%
2019/01/22	0	0.00	1	42.20	41.85	-1	3,212	-0.03%
2019/01/18	1	42.30	0	0.00	42.10	1	3,253	0.03%
2019/01/17	1	41.95	1	41.90	41.50	0	3,268	0.00%
2019/01/16	0	0.00	1	42.25	42.00	-1	3,259	-0.03%
2019/01/15	0	0.00	3	41.90	41.80	-3	3,269	-0.09%
2019/01/14	0	0.00	2	41.90	42.00	-2	3,263	-0.06%
2019/01/11	1	42.00	0.2	41.90	41.30	0.8	3,266	0.02%
2019/01/10	11	42.64	0	0.00	42.00	11	3,247	0.34%
2019/01/09	1	43.00	1	43.20	42.65	0	3,235	0.00%
2019/01/08	3	43.30	3	43.60	42.75	0	3,216	0.00%
2019/01/07	0	0.00	9	42.87	43.60	-9	3,175	-0.28%
2019/01/04	11	40.44	2	41.00	40.70	9	3,153	0.29%
2019/01/03	3	42.12	2	41.90	41.80	1	3,205	0.03%
2019/01/02	1	43.40	1	43.40	43.30	0	3,194	0.00%
2018/12/27	1	44.05	0	0.00	43.15	1	3,309	0.03%
2018/12/26	11	43.97	2	44.60	43.30	9	3,280	0.27%
2018/12/25	3	45.82	5	45.88	45.55	-2	3,257	-0.06%
2018/12/24	0	0.00	2	46.45	46.45	-2	3,351	-0.06%
2018/12/21	1	43.80	1	45.10	45.45	0	3,470	0.00%
2018/12/20	3	44.05	0	0.00	43.90	3	3,499	0.09%
2018/12/19	10	45.85	5	45.74	45.85	5	3,503	0.14%
2018/12/18	0	0.00	2	46.80	46.65	-2	3,541	-0.06%
2018/12/17	2	46.88	0	0.00	46.60	2	3,607	0.06%
2018/12/14	6	46.18	1	48.00	47.00	5	3,898	0.13%
2018/12/13	0	0.00	2	47.90	47.90	-2	3,935	-0.05%
2018/12/12	5.2	49.44	9	48.66	47.55	-3.8	4,138	-0.09%
2018/12/11	2	46.43	11	48.02	49.50	-9	4,085	-0.22%
2018/12/10	1	45.85	0	0.00	45.60	1	3,999	0.03%
2018/12/07	3	48.80	6	47.23	48.40	-3	3,917	-0.08%
2018/12/06	2	46.35	2	47.00	47.00	0	3,817	0.00%
2018/12/05	6	47.40	0	0.00	47.70	6	3,731	0.16%
2018/12/04	2	48.25	4	48.03	47.70	-2	3,687	-0.05%
2018/12/03	13	47.30	23	47.28	47.10	-10	3,597	-0.28%
2018/11/30	4	45.01	5	44.87	45.00	-1	3,481	-0.03%
2018/11/29	0	0.00	14	43.55	43.50	-14	3,399	-0.41%
2018/11/26	10	41.35	0	0.00	41.10	10	3,295	0.30%
2018/11/23	14	42.02	0	0.00	41.00	14	3,287	0.43%
2018/11/22	2	43.73	1	42.75	42.00	1	3,284	0.03%
2018/11/20	12	45.39	22	45.40	44.80	-10	3,232	-0.31%
2018/11/19	1	43.80	1	44.00	44.35	0	3,141	0.00%
2018/11/16	0	0.00	2	44.50	44.50	-2	3,103	-0.06%
2018/11/15	1	41.70	1	41.05	41.80	0	3,033	0.00%
2018/11/13	5	39.48	0	0.00	40.00	5	3,032	0.16%
2018/11/12	0	0.00	3	41.02	40.95	-3	3,020	-0.10%
2018/11/06	1	41.35	0	0.00	41.35	1	3,103	0.03%
2018/11/02	0	0.00	11	42.33	42.80	-11	3,093	-0.36%
2018/10/30	0	0.00	1	39.70	39.00	-1	3,033	-0.03%
2018/10/29	1	39.35	1	39.45	39.20	0	3,038	0.00%
2018/10/26	6	39.08	1	40.90	39.95	5	3,105	0.16%
2018/10/25	11	41.44	0	0.00	40.65	11	3,101	0.35%
2018/10/24	1	43.50	0	0.00	42.90	1	3,111	0.03%
2018/10/23	2	43.85	1	44.60	43.55	1	3,173	0.03%
2018/10/22	1	44.10	0	0.00	44.45	1	3,195	0.03%
2018/10/19	3	43.30	3	42.45	43.55	0	3,191	0.00%
2018/10/16	5	44.60	0	0.00	44.25	5	3,205	0.16%
2018/10/12	0	0.00	1	43.35	43.50	-1	3,200	-0.03%
2018/10/11	28	42.72	0	0.00	42.60	28	3,196	0.88%
2018/10/09	5	47.59	1	48.30	47.30	4	3,181	0.13%
2018/10/08	8	48.05	2	47.75	48.05	6	3,176	0.19%
2018/10/05	11	48.55	0	0.00	48.35	11	3,190	0.34%
2018/10/02	1	53.70	0	0.00	53.20	1	3,079	0.03%
2018/10/01	1	54.30	1.8	53.29	54.60	-0.8	2,989	-0.03%
2018/09/28	1	52.30	2	53.20	52.00	-1	2,940	-0.03%
2018/09/27	1	53.70	1	53.00	53.30	0	2,888	0.00%
2018/09/25	0	0.00	1	55.20	55.10	-1	2,801	-0.04%
2018/09/21	4	56.23	2	56.20	55.70	2	2,757	0.07%
2018/09/20	1	56.60	6	58.27	56.10	-5	2,679	-0.19%
2018/09/19	0	0.00	3	55.77	55.70	-3	2,379	-0.13%
2018/09/18	4	56.10	25	55.48	55.70	-21	2,297	-0.91%
2018/09/17	0	0.00	26	52.69	53.90	-26	2,058	-1.26%
2018/09/10	2	46.83	2	46.80	46.95	0	2,012	0.00%
2018/09/04	2	50.40	0	0.00	50.00	2	2,070	0.10%
2018/09/03	0	0.00	11	49.47	49.10	-11	2,088	-0.53%
2018/08/30	1	49.25	0	0.00	49.40	1	2,191	0.05%
2018/08/29	1	49.80	0	0.00	48.80	1	2,216	0.05%
2018/08/28	10	48.25	1	48.90	48.95	9	2,246	0.40%
2018/08/22	5	47.80	1	47.35	47.35	4	2,458	0.16%
2018/08/20	2	48.10	0	0.00	47.00	2	2,737	0.07%
2018/08/17	10	49.20	0	0.00	48.90	10	2,698	0.37%
2018/08/14	8	49.19	1	49.90	49.70	7	2,748	0.25%
2018/08/13	3	50.23	0	0.00	50.30	3	2,743	0.11%
2018/08/08	0	0.00	1	52.80	52.80	-1	2,711	-0.04%
2018/08/07	2	52.95	0	0.00	52.80	2	2,732	0.07%
2018/08/03	1	52.40	1	52.60	52.50	0	2,807	0.00%
2018/08/02	1	51.90	1	52.90	51.90	0	2,798	0.00%
2018/07/31	1	54.90	0	0.00	55.00	1	2,811	0.04%
2018/07/30	5	57.10	11	57.33	56.30	-6	2,768	-0.22%
2018/07/27	0	0.00	1	55.40	56.00	-1	2,683	-0.04%
2018/07/25	1	55.60	10	55.40	54.30	-9	2,642	-0.34%
2018/07/20	1	53.80	0	0.00	53.80	1	2,614	0.04%
2018/07/19	0	0.00	5	54.54	54.20	-5	2,633	-0.19%
2018/07/18	3	54.60	1	54.20	54.70	2	2,645	0.08%
2018/07/17	1	53.80	0	0.00	53.60	1	2,612	0.04%
2018/07/16	1	53.00	0	0.00	53.20	1	2,555	0.04%
2018/07/13	0	0.00	1	53.20	53.80	-1	2,548	-0.04%
2018/07/06	0	0.00	1	51.00	51.00	-1	2,515	-0.04%
2018/07/04	0	0.00	3	50.90	50.50	-3	2,501	-0.12%
2018/07/03	5	50.60	0	0.00	50.50	5	2,503	0.20%
2018/06/29	1	52.30	0	0.00	52.30	1	2,478	0.04%
2018/06/28	10	51.70	0	0.00	51.70	10	2,498	0.40%
2018/06/26	11	52.01	1	52.20	53.30	10	2,492	0.40%
2018/06/25	1	53.40	0	0.00	53.00	1	2,486	0.04%
2018/06/21	0	0.00	1	56.80	56.50	-1	2,467	-0.04%
2018/06/13	2	56.15	0	0.00	55.70	2	2,473	0.08%
2018/06/12	10	56.40	0	0.00	56.40	10	2,522	0.40%
2018/06/08	0	0.00	1	58.90	57.80	-1	2,846	-0.04%
2018/06/07	0	0.00	1	59.70	59.00	-1	2,888	-0.03%
2018/06/05	0	0.00	7	59.50	58.70	-7	3,322	-0.21%
2018/06/04	5	59.24	2	58.90	58.80	3	3,278	0.09%
2018/06/01	3	58.70	5	57.50	59.00	-2	3,255	-0.06%
2018/05/31	13	58.06	2	58.65	57.50	11	3,234	0.34%
2018/05/30	9	59.79	4	58.80	58.50	5	3,228	0.15%
2018/05/29	3	59.03	1	60.10	59.60	2	3,124	0.06%
2018/05/28	3	60.03	14	60.25	60.00	-11	3,067	-0.36%
2018/05/25	10	55.80	0	0.00	55.70	10	2,870	0.35%
2018/05/23	1	55.70	0	0.00	55.50	1	2,931	0.03%
2018/05/22	0	0.00	21	56.81	56.60	-21	2,916	-0.72%
2018/05/18	0	0.00	1	54.10	54.20	-1	2,853	-0.04%
2018/05/17	0	0.00	3	53.80	53.90	-3	2,874	-0.10%
2018/05/11	1	57.30	0	0.00	55.70	1	2,958	0.03%
2018/05/08	0	0.00	2	52.90	55.30	-2	2,959	-0.07%
2018/05/02	0	0.00	1	50.30	50.30	-1	3,022	-0.03%
2018/04/30	1	49.10	0	0.00	49.10	1	3,059	0.03%
2018/04/26	6	48.99	0	0.00	49.00	6	3,070	0.20%
2018/04/24	5	50.10	0	0.00	50.10	5	3,060	0.16%
2018/04/23	1	52.60	0	0.00	52.60	1	3,080	0.03%
2018/04/20	0	0.00	1	54.70	54.10	-1	3,108	-0.03%
2018/04/19	10	54.60	7	54.53	54.30	3	3,135	0.10%
2018/04/18	0	0.00	1	52.50	53.20	-1	3,149	-0.03%
2018/04/17	1	52.40	0	0.00	52.10	1	3,175	0.03%
2018/04/16	0	0.00	1	53.10	52.20	-1	3,275	-0.03%
2018/04/13	1	53.80	0	0.00	53.10	1	3,345	0.03%
2018/04/10	1	54.10	0	0.00	54.00	1	3,455	0.03%
2018/04/09	0	0.00	2	54.80	55.00	-2	3,452	-0.06%
2018/04/02	2	54.90	0	0.00	54.60	2	3,484	0.06%
2018/03/31	0	0.00	2	57.20	55.80	-2	3,507	-0.06%
2018/03/30	0	0.00	2	56.10	56.20	-2	3,658	-0.05%
2018/03/29	5	56.04	0	0.00	55.80	5	3,714	0.13%
2018/03/26	3	54.23	15	54.23	54.30	-12	3,724	-0.32%
2018/03/22	2	55.90	0	0.00	55.40	2	3,776	0.05%
2018/03/21	0	0.00	15	57.23	56.80	-15	3,781	-0.40%
2018/03/20	0	0.00	1	56.60	56.40	-1	3,774	-0.03%
2018/03/19	0	0.00	4	57.00	57.30	-4	3,837	-0.10%
2018/03/16	1	56.10	0	0.00	56.10	1	3,883	0.03%
2018/03/15	8	57.28	5	57.10	57.70	3	3,907	0.08%
2018/03/14	14	56.10	14	56.61	57.10	0	3,863	0.00%
2018/03/13	10	55.24	0	0.00	54.30	10	3,681	0.27%
2018/03/12	31	55.56	26	54.84	54.80	5	3,709	0.13%
2018/03/09	1	54.30	1	52.90	55.00	0	3,552	0.00%
2018/03/08	0	0.00	2	50.10	50.00	-2	3,498	-0.06%
2018/03/07	0	0.00	1	49.85	49.75	-1	3,795	-0.03%
2018/03/06	1	50.10	0	0.00	50.20	1	3,825	0.03%
2018/03/01	0	0.00	1	51.90	51.70	-1	3,840	-0.03%
2018/02/27	0	0.00	1	51.20	50.90	-1	3,842	-0.03%
2018/02/23	1	50.70	1	50.90	51.30	0	3,969	0.00%
2018/02/22	0	0.00	2	49.40	49.55	-2	3,993	-0.05%
2018/02/21	2	47.40	2	47.70	49.10	0	4,013	0.00%
2018/02/12	2	46.90	2	47.15	46.90	0	4,002	0.00%
2018/02/07	2	48.98	1	49.00	48.60	1	4,031	0.02%
2018/02/06	1	47.05	3	46.17	46.05	-2	4,040	-0.05%
2018/02/05	3	49.12	1	48.35	49.80	2	3,986	0.05%
2018/02/01	1	50.00	0	0.00	50.10	1	3,970	0.03%
2018/01/31	4	50.85	2	50.90	50.40	2	3,969	0.05%
2018/01/30	2	49.75	1	52.40	52.40	1	3,977	0.03%
2018/01/29	2	51.90	1	52.00	51.80	1	3,890	0.03%
2018/01/24	6	53.75	1	53.90	53.50	5	3,999	0.13%
2018/01/23	5	52.30	0	0.00	52.30	5	4,094	0.12%
2018/01/18	0	0.00	2	52.30	52.60	-2	4,144	-0.05%
2018/01/16	1	51.00	0	0.00	51.20	1	4,099	0.02%
2018/01/12	1	50.90	2	50.65	50.90	-1	4,089	-0.02%
2018/01/11	1	49.85	0	0.00	49.80	1	4,086	0.02%
2018/01/10	6	50.88	1	51.20	50.60	5	4,192	0.12%
2018/01/09	0	0.00	1	53.90	51.70	-1	4,129	-0.02%
2018/01/08	1	53.90	0	0.00	54.00	1	4,071	0.02%
2018/01/05	2	55.50	1	55.90	55.50	1	4,063	0.02%
2018/01/04	0	0.00	1	55.60	56.40	-1	4,033	-0.02%
2018/01/03	0	0.00	1	55.20	55.40	-1	4,027	-0.02%
2018/01/02	1	54.80	1	54.60	54.80	0	4,018	0.00%

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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析