景碩 (3189)-凱基-竹科券商分點個股進出

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
98.3
漲跌
▼1.3
漲幅
-1.31%
成交量
5,507張
產業
上市半導體類股
1423人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

景碩 (3189)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/12/13	7.1	98.01	48	98.87	98.30	-41	9,044	-0.45%
2024/12/12	11	101.36	16	101.45	99.60	-5	9,142	-0.05%
2024/12/11	42.1	102.45	151.7	102.82	101.50	-109.6	9,280	-1.18%	大賣/鉅額交易
2024/12/10	25	95.20	27	95.77	99.00	-2	9,172	-0.02%
2024/12/09	0	0.00	2.1	94.53	94.30	-2.1	9,192	-0.02%
2024/12/06	0	0.00	1	97.00	95.70	-1	9,243	-0.01%
2024/12/05	0	0.00	4	96.60	96.40	-4	9,265	-0.04%
2024/12/04	5	95.90	51	95.01	95.90	-46	9,319	-0.49%
2024/11/29	0.1	92.50	4.1	93.10	94.50	-4	9,940	-0.04%
2024/11/28	0.3	92.05	1.1	90.41	92.50	-0.7	10,379	-0.01%
2024/11/27	10.1	95.32	0.3	95.80	92.60	9.8	10,987	0.09%
2024/11/26	0	0.00	0.4	97.00	97.00	-0.4	11,081	0.00%
2024/11/25	0	0.00	2	97.49	97.10	-2	11,199	-0.02%
2024/11/22	3	96.17	1	96.40	96.00	2	11,449	0.02%
2024/11/20	7	96.30	0	0.00	95.50	7	12,397	0.06%
2024/11/19	1	98.20	5	97.70	98.30	-4	12,354	-0.03%
2024/11/18	5	98.50	56	96.67	97.50	-51	12,379	-0.41%
2024/11/15	3	97.93	2	97.90	98.60	1	12,382	0.01%
2024/11/14	25	99.37	60	97.70	97.20	-35.1	12,426	-0.28%
2024/11/13	20.2	99.70	1	99.80	99.10	19.2	12,429	0.15%
2024/11/12	6.2	101.51	1	101.50	101.00	5.2	12,386	0.04%
2024/11/11	10.2	103.66	27	103.83	103.50	-16.8	12,404	-0.14%
2024/11/08	14.2	107.44	2.6	106.30	105.00	11.6	12,536	0.09%
2024/11/07	8.1	108.01	294	108.27	108.00	-285.9	12,682	-2.25%	大賣/鉅額交易
2024/11/06	358	106.77	76	106.58	106.00	282	12,860	2.19%	大買/鉅額交易
2024/11/05	103.2	106.97	18	106.28	106.00	85.2	13,068	0.65%	大買/
2024/11/04	22	105.98	10	105.25	104.50	12	13,451	0.09%
2024/11/01	115	106.81	16	107.31	108.00	99	13,769	0.72%	大買/
2024/10/30	23.5	106.21	35	107.86	107.50	-11.5	13,878	-0.08%
2024/10/29	27.5	107.02	17	107.12	105.50	10.5	14,127	0.07%
2024/10/28	7	111.44	4	112.63	112.50	3	14,247	0.02%
2024/10/25	84	114.36	27	113.56	115.50	57	14,639	0.39%
2024/10/24	26.2	114.58	20	114.30	113.00	6.2	14,992	0.04%
2024/10/23	415	115.45	15.6	115.24	115.00	399.4	15,084	2.65%	大買/鉅額交易
2024/10/22	89	116.61	29.1	118.05	116.00	60	15,272	0.39%
2024/10/21	3.1	114.00	16	113.00	115.50	-12.9	14,570	-0.09%
2024/10/18	6	105.92	4.2	105.95	105.00	1.8	14,549	0.01%
2024/10/17	3	105.67	106	107.16	105.50	-103	15,263	-0.67%	大賣/鉅額交易
2024/10/16	65	103.47	9	102.28	102.50	56	15,890	0.35%
2024/10/15	2	106.50	3	107.33	105.50	-1	16,129	-0.01%
2024/10/14	75	106.67	25	106.20	107.00	50	16,695	0.30%
2024/10/11	61	107.71	1	108.00	105.50	60	17,803	0.34%
2024/10/09	75	107.32	17.4	108.97	106.50	57.6	18,262	0.32%
2024/10/08	2.1	106.74	11.1	106.23	106.00	-9	18,265	-0.05%
2024/10/07	3	107.17	25.1	106.72	109.50	-22.1	18,253	-0.12%
2024/10/04	3	107.17	0	0.00	105.50	3	18,280	0.02%
2024/10/01	2	110.75	2	110.00	110.00	0	18,324	0.00%
2024/09/30	4	110.75	2	110.25	110.00	2	18,546	0.01%
2024/09/27	22	113.18	179.5	112.72	112.00	-157.5	18,493	-0.85%	大賣/鉅額交易
2024/09/26	154	109.64	4	108.25	107.50	150	17,965	0.83%	大買/鉅額交易
2024/09/25	9	106.72	9	107.06	106.50	0	17,877	0.00%
2024/09/24	30	104.13	5	103.70	103.50	25	17,784	0.14%
2024/09/23	1	105.00	2	104.50	104.50	-1	17,754	-0.01%
2024/09/20	46.1	107.24	7	107.21	104.50	39.1	17,736	0.22%
2024/09/19	29	103.86	3	103.67	105.50	26	17,623	0.15%
2024/09/18	16.1	103.01	15	103.27	104.00	1.1	17,557	0.01%
2024/09/16	9	108.22	4.1	108.98	107.00	4.9	17,393	0.03%
2024/09/13	17.1	108.53	22	109.29	109.00	-4.9	17,385	-0.03%
2024/09/12	23.2	107.22	34	105.65	107.50	-10.8	17,240	-0.06%
2024/09/11	5	100.28	2	99.60	99.30	3	17,019	0.02%
2024/09/10	22.2	99.98	13	97.88	98.40	9.2	16,933	0.05%
2024/09/06	2	103.75	2	103.75	103.50	0	16,718	0.00%
2024/09/05	3	104.00	3	104.50	103.50	0	16,698	0.00%
2024/09/04	20.2	103.84	17	104.38	104.00	3.2	16,605	0.02%
2024/09/03	8	113.69	16	115.34	111.50	-8	16,376	-0.05%
2024/09/02	23	115.22	12	115.92	114.50	11	16,233	0.07%
2024/08/30	57	121.27	59.3	118.73	118.50	-2.3	15,959	-0.01%
2024/08/29	24.1	118.58	43.3	118.46	118.50	-19.2	15,533	-0.12%
2024/08/28	11.1	110.14	241	112.17	113.00	-230	14,919	-1.54%	大賣/鉅額交易
2024/08/27	44	109.27	5.3	110.09	110.00	38.7	14,753	0.26%
2024/08/26	15	111.67	303	113.30	110.00	-288	14,618	-1.97%	大賣/鉅額交易
2024/08/23	168	112.24	158.1	112.78	112.50	9.9	14,419	0.07%	大買/大賣/
2024/08/22	2.1	108.25	342	111.39	113.00	-339.9	13,654	-2.49%	大賣/鉅額交易
2024/08/20	7	105.57	6	107.00	105.50	1	13,358	0.01%
2024/08/19	2.4	104.58	1	105.50	104.50	1.4	13,316	0.01%
2024/08/16	106	106.04	71	106.92	105.50	35	13,272	0.26%	大買/
2024/08/15	4.1	102.88	2	103.75	102.50	2.1	13,180	0.02%
2024/08/14	15	105.50	14	105.36	105.50	1	13,075	0.01%
2024/08/13	1.3	106.88	4	106.50	107.00	-2.7	12,924	-0.02%
2024/08/12	8	106.81	12.2	107.40	107.00	-4.2	12,830	-0.03%
2024/08/09	110.2	106.91	113.2	106.47	105.00	-3	12,616	-0.02%	大買/大賣/
2024/08/08	533.1	100.69	22.1	102.07	102.00	511	12,346	4.14%	大買/鉅額交易
2024/08/07	249.1	96.57	16	95.47	99.80	233.1	11,974	1.95%	大買/鉅額交易
2024/08/06	12.4	92.10	2	93.40	90.80	10.4	11,716	0.09%
2024/08/05	13.1	96.81	8	95.21	97.00	5.1	11,271	0.05%
2024/08/02	9	105.33	7	105.79	104.50	2	10,881	0.02%
2024/08/01	22	112.98	107	115.15	111.00	-85	10,681	-0.80%	大賣/
2024/07/31	15	106.53	44	105.76	106.50	-29	10,306	-0.28%
2024/07/30	34.1	110.67	25	112.02	111.00	9.1	9,915	0.09%
2024/07/29	157	120.25	10.1	121.53	119.00	147	9,329	1.58%	大買/鉅額交易
2024/07/26	8.1	115.43	4	119.25	120.00	4.1	8,829	0.05%
2024/07/23	22.3	120.41	20	120.75	119.00	2.3	8,505	0.03%
2024/07/22	26	115.60	21	115.45	115.50	5	8,003	0.06%
2024/07/19	25.3	120.68	31.2	120.63	117.50	-5.9	7,622	-0.08%
2024/07/18	67	126.37	52.2	126.39	125.00	14.8	7,149	0.21%
2024/07/17	14.2	124.23	59.1	128.65	132.00	-44.9	6,354	-0.71%
2024/07/16	8.1	118.82	2	119.25	120.00	6.1	5,657	0.11%
2024/07/15	13.1	117.77	18.1	118.08	120.00	-5	5,333	-0.09%
2024/07/12	53.5	114.10	67.5	116.42	119.50	-14	4,717	-0.30%
2024/07/11	1.2	107.50	56.4	108.80	109.00	-55.2	3,590	-1.54%
2024/07/10	11.2	96.39	20.8	98.17	99.40	-9.6	3,101	-0.31%
2024/07/09	0.1	93.20	0.1	93.80	94.80	0	2,987	0.00%
2024/07/08	0.1	93.60	7.2	94.32	94.40	-7.1	2,970	-0.24%
2024/07/05	2	91.80	5	92.14	92.70	-3	2,850	-0.11%
2024/07/04	13.5	91.40	3	90.00	90.20	10.5	2,729	0.39%
2024/07/03	0	0.00	1.1	94.14	95.10	-1.1	2,417	-0.05%
2024/07/02	1.1	93.01	0	0.00	94.50	1.1	2,385	0.04%
2024/07/01	0.1	92.20	6.2	93.11	94.40	-6.1	2,339	-0.26%
2024/06/28	2	91.80	0.1	92.30	92.40	1.9	2,288	0.08%
2024/06/27	2.1	91.86	0	0.00	91.80	2.1	2,288	0.09%
2024/06/26	2	92.80	0	0.00	92.50	2	2,294	0.09%
2024/06/25	1.3	93.41	2	93.10	93.00	-0.7	2,298	-0.03%
2024/06/24	0.1	92.90	0	0.00	94.50	0.1	2,337	0.00%
2024/06/21	3.1	92.84	1.1	94.24	94.20	2	2,338	0.08%
2024/06/20	0	93.70	4.2	94.28	94.20	-4.2	2,295	-0.18%
2024/06/19	0	0.00	0.1	93.40	92.30	-0.1	2,275	0.00%
2024/06/18	1	92.30	3	93.20	92.90	-2	2,326	-0.09%
2024/06/17	3	92.24	0	0.00	92.00	3	2,455	0.12%
2024/06/14	4.1	92.36	1.1	92.61	92.60	3	2,568	0.12%
2024/06/13	3	90.77	0	0.00	90.70	3	2,644	0.11%
2024/06/12	0.2	91.57	4	91.70	90.80	-3.8	2,686	-0.14%
2024/06/11	2	92.00	1.1	91.63	92.00	0.9	2,693	0.03%
2024/06/07	0	0.00	1.2	92.97	93.30	-1.2	2,696	-0.05%
2024/06/06	0.2	93.10	0	0.00	92.30	0.2	2,732	0.01%
2024/06/05	0	0.00	3	93.37	93.00	-3	2,738	-0.11%
2024/06/04	7.1	93.06	1	94.20	94.30	6.1	2,792	0.22%
2024/06/03	2	94.25	0.2	95.10	93.70	1.9	2,782	0.07%
2024/05/31	3	94.63	0	96.00	94.50	3	2,768	0.11%
2024/05/30	0.1	95.70	0	96.50	95.80	0.1	2,753	0.00%
2024/05/29	6.2	97.46	6.5	98.57	96.30	-0.3	2,751	-0.01%
2024/05/28	0	0.00	3.2	95.18	96.10	-3.2	2,699	-0.12%
2024/05/27	0	0.00	0.2	94.90	94.60	-0.2	2,698	-0.01%
2024/05/24	0	0.00	0	94.60	94.40	0	2,739	0.00%
2024/05/23	2	95.00	1	95.00	94.40	1	2,749	0.04%
2024/05/22	1.1	94.10	0	0.00	94.80	1.1	2,767	0.04%
2024/05/21	0	94.70	0.1	94.80	94.00	0	2,767	0.00%
2024/05/20	0	0.00	0	96.10	95.40	0	2,775	0.00%
2024/05/17	1	94.70	1	94.50	95.50	0	2,788	0.00%
2024/05/16	0.1	95.40	0.1	95.75	94.50	0	2,839	0.00%
2024/05/15	0	0.00	0	96.40	95.70	0	2,842	0.00%
2024/05/14	1	95.90	1	95.60	95.80	0	2,858	0.00%
2024/05/13	0.1	94.50	0.1	94.61	95.80	0	2,866	0.00%
2024/05/10	1.1	93.23	0.3	94.20	94.20	0.8	2,892	0.03%
2024/05/08	0	0.00	6	94.72	95.50	-6	2,934	-0.20%
2024/05/07	4.5	94.15	3	94.30	94.50	1.5	3,208	0.05%
2024/05/06	0.1	94.80	0	0.00	94.80	0.1	3,233	0.00%
2024/05/03	0.5	96.10	8	95.89	95.40	-7.5	3,252	-0.23%
2024/05/02	0	0.00	22	94.71	95.20	-22	3,258	-0.68%
2024/04/30	6.5	95.13	1	94.60	95.30	5.5	3,273	0.17%
2024/04/24	1	97.60	2.2	97.95	97.10	-1.2	3,321	-0.04%
2024/04/22	1	94.00	2.1	94.92	94.50	-1.1	3,319	-0.03%
2024/04/19	0.3	94.87	5	94.40	94.00	-4.7	3,302	-0.14%
2024/04/18	2.1	96.02	0.3	96.62	95.80	1.8	3,262	0.05%
2024/04/17	1.2	96.48	1.1	96.81	97.50	0.1	3,248	0.00%
2024/04/16	1.1	95.85	2	95.70	96.00	-0.9	3,277	-0.03%
2024/04/15	3.2	97.04	1	97.80	97.20	2.2	3,263	0.07%
2024/04/12	9.2	98.26	0	0.00	97.80	9.2	3,248	0.28%
2024/04/11	0	0.00	0.1	100.00	101.00	-0.1	3,219	0.00%
2024/04/10	1.2	100.04	2	100.00	99.70	-0.8	3,225	-0.02%
2024/04/09	1.5	99.93	0	0.00	101.00	1.5	3,217	0.05%
2024/04/08	0.1	101.00	0	0.00	101.00	0.1	3,226	0.00%
2024/04/03	2	102.00	0	0.00	102.00	2	3,206	0.06%
2024/04/02	0.5	102.10	2	102.75	103.00	-1.5	3,189	-0.05%
2024/04/01	1	100.50	3	101.33	101.50	-2	3,171	-0.06%
2024/03/29	2	98.70	1	100.50	98.70	1	3,152	0.03%
2024/03/28	3.2	99.08	0	0.00	98.90	3.2	3,145	0.10%
2024/03/27	1.1	98.86	1	100.50	99.40	0.1	3,142	0.00%
2024/03/26	0	0.00	1	99.90	99.70	-1	3,197	-0.03%
2024/03/25	0.1	102.00	1	102.00	101.00	-0.9	3,265	-0.03%
2024/03/22	3	101.50	2	102.50	101.50	1	3,343	0.03%
2024/03/21	2	102.00	9	102.17	101.50	-7	3,434	-0.20%
2024/03/20	0	0.00	10.4	102.42	103.00	-10.4	3,478	-0.30%
2024/03/19	3.1	99.23	4	99.58	99.30	-1	3,381	-0.03%
2024/03/18	0.1	94.12	9.1	96.90	98.00	-8.9	3,289	-0.27%
2024/03/15	8.5	92.87	5.1	93.17	92.10	3.4	3,205	0.11%
2024/03/14	3	94.47	0	0.00	94.40	3	3,154	0.10%
2024/03/13	3.1	94.91	1	95.10	94.80	2.1	3,147	0.07%
2024/03/12	2	96.75	0.1	99.50	96.70	1.9	3,150	0.06%
2024/03/11	3	98.67	8	98.64	98.20	-5	3,156	-0.16%
2024/03/08	0	0.00	2.1	97.15	97.00	-2.1	3,218	-0.06%
2024/03/07	2.7	94.51	0	0.00	93.80	2.7	3,206	0.08%
2024/03/06	1	95.21	1	95.00	95.10	0	3,222	0.00%
2024/03/05	1.3	96.19	10	96.10	96.20	-8.7	3,234	-0.27%
2024/03/04	2	96.90	0	97.50	96.80	2	3,272	0.06%
2024/03/01	0.1	97.50	0	97.80	96.90	0.1	3,278	0.00%
2024/02/29	4.1	96.67	0	0.00	96.70	4.1	3,317	0.12%
2024/02/27	6.1	97.03	1	97.90	96.20	5.1	3,302	0.15%
2024/02/26	1	99.60	1	99.70	99.20	0	3,266	0.00%
2024/02/23	2.3	99.83	0	0.00	98.80	2.3	3,289	0.07%
2024/02/22	0	101.00	0	0.00	100.50	0	3,360	0.00%
2024/02/21	1	102.00	0	0.00	101.50	1	3,360	0.03%
2024/02/20	1.1	102.02	0.1	104.00	102.00	1	3,383	0.03%
2024/02/19	1.2	104.37	2.5	104.71	104.00	-1.4	3,367	-0.04%
2024/02/16	0.1	102.00	3.2	102.03	102.00	-3.1	3,341	-0.09%
2024/02/15	0.1	101.50	0	0.00	101.00	0.1	3,344	0.00%
2024/02/05	1	100.50	1	101.00	101.00	0	3,353	0.00%
2024/02/02	0.2	101.00	16	100.69	102.50	-15.8	3,370	-0.47%
2024/02/01	1	99.50	1	101.00	100.50	0	3,348	0.00%
2024/01/31	3.5	101.00	3.6	101.50	100.50	-0.1	3,349	0.00%
2024/01/30	1.6	105.07	32.6	105.10	103.50	-31	3,341	-0.93%
2024/01/29	0	0.00	0.1	102.00	101.50	-0.1	3,102	0.00%
2024/01/26	7.1	99.93	2	100.00	100.00	5.1	3,122	0.16%
2024/01/25	0.2	101.00	0	0.00	101.00	0.2	3,144	0.01%
2024/01/24	0	101.50	0	0.00	100.50	0	3,168	0.00%
2024/01/23	2.1	101.03	3	101.67	101.50	-0.9	3,285	-0.03%
2024/01/22	5.1	99.72	2	99.20	100.00	3.1	3,233	0.09%
2024/01/19	0.1	97.50	0	98.00	98.40	0	3,225	0.00%
2024/01/18	0.1	95.59	0	0.00	95.70	0.1	3,263	0.00%
2024/01/17	0	97.90	0	0.00	96.00	0	3,291	0.00%
2024/01/16	4	96.90	0.1	97.77	97.90	3.9	3,285	0.12%
2024/01/15	0	0.00	0	97.10	97.10	0	3,278	0.00%
2024/01/12	1	95.81	1	96.00	95.70	0	3,286	0.00%
2024/01/11	0	0.00	6	96.53	96.20	-6	3,289	-0.18%
2024/01/10	1	95.50	0.1	96.50	96.40	0.9	3,311	0.03%
2024/01/09	0.1	99.37	0	0.00	98.60	0.1	3,279	0.00%
2024/01/08	0	0.00	4	98.60	97.80	-4	3,279	-0.12%
2024/01/05	6	97.48	0	0.00	97.10	6	3,300	0.18%
2024/01/04	1	96.80	1	97.60	97.70	0	3,316	0.00%
2024/01/02	2	98.60	0	0.00	98.20	2	3,316	0.06%
2023/12/29	2	99.10	0	0.00	99.70	2	3,300	0.06%
2023/12/28	2	99.65	1	99.50	99.50	1	3,302	0.03%
2023/12/27	4	99.50	1	100.00	99.60	3	3,320	0.09%
2023/12/26	3	100.00	0	0.00	100.50	3	3,327	0.09%
2023/12/25	0	0.00	0	99.80	100.00	0	3,355	0.00%
2023/12/22	1	99.30	0	0.00	99.10	1	3,356	0.03%
2023/12/21	0.2	99.20	4.1	100.12	99.60	-4	3,369	-0.12%
2023/12/20	0	0.00	2	98.50	98.70	-2	3,275	-0.06%
2023/12/19	3	96.67	0	0.00	98.30	3	3,213	0.09%
2023/12/18	14.1	98.54	14	98.81	97.70	0.1	3,130	0.00%
2023/12/15	3.1	100.84	3	101.83	101.50	0.1	3,048	0.00%
2023/12/14	1	101.50	0.3	103.00	102.00	0.7	2,953	0.02%
2023/12/13	16.1	102.50	2	102.00	102.00	14.1	2,959	0.48%
2023/12/12	2	104.00	6	104.17	103.50	-4	3,017	-0.13%
2023/12/11	1	104.00	0	0.00	103.00	1	3,041	0.03%
2023/12/07	3	102.83	5	101.80	101.50	-2	3,059	-0.07%
2023/12/06	3	103.83	0.1	104.00	101.50	2.9	3,040	0.10%
2023/12/05	0.1	103.50	7.5	103.57	104.50	-7.4	2,998	-0.25%
2023/12/04	5	99.98	2	100.75	102.50	3	2,940	0.10%
2023/12/01	3	98.73	2	100.00	100.50	1	2,932	0.03%
2023/11/30	2	98.20	0.4	98.60	98.90	1.6	2,907	0.06%
2023/11/29	0.2	98.70	0	0.00	99.30	0.2	2,894	0.01%
2023/11/27	1	98.90	0	0.00	96.40	1	2,838	0.04%
2023/11/24	1	97.10	0	0.00	97.70	1	2,792	0.04%
2023/11/22	1	96.90	0	97.00	96.80	1	2,807	0.04%
2023/11/21	5	98.92	5.4	98.77	98.40	-0.4	2,789	-0.01%
2023/11/20	3	96.73	0	0.00	97.20	3	2,716	0.11%
2023/11/17	4	97.45	1.1	97.45	96.50	2.9	2,715	0.11%
2023/11/16	0	0.00	0.1	96.40	96.80	-0.1	2,681	0.00%
2023/11/15	1	96.50	2	96.15	96.20	-1	2,676	-0.04%
2023/11/14	3.2	95.08	0	0.00	94.90	3.2	2,653	0.12%
2023/11/13	13.1	95.62	1	95.50	95.60	12.1	2,651	0.45%
2023/11/10	1.4	94.15	10	93.05	92.90	-8.6	2,632	-0.33%
2023/11/09	1	94.90	0	0.00	94.60	1	2,604	0.04%
2023/11/08	1.1	95.76	0	0.00	95.40	1.1	2,662	0.04%
2023/11/07	2.1	96.49	0	0.00	95.50	2.1	2,646	0.08%
2023/11/06	1	97.60	0	0.00	97.80	1	2,627	0.04%
2023/11/03	0.1	98.00	0.1	98.05	98.70	0	2,610	0.00%
2023/11/02	2.1	96.30	0	0.00	96.50	2.1	2,579	0.08%
2023/11/01	2	95.85	0	0.00	96.00	2	2,564	0.08%
2023/10/31	7.2	95.67	1	95.60	94.80	6.2	2,548	0.24%
2023/10/30	3.2	94.92	4	94.43	94.20	-0.9	2,556	-0.03%
2023/10/26	4	94.93	1	96.30	96.20	3	2,731	0.11%
2023/10/25	4.2	98.88	0	0.00	97.70	4.2	2,717	0.15%
2023/10/24	2	99.95	0	100.00	99.90	2	2,780	0.07%
2023/10/23	5	101.20	1	101.00	101.00	4	2,819	0.14%
2023/10/19	2	101.51	0	0.00	101.50	2	2,931	0.07%
2023/10/18	2.2	101.53	4	102.00	101.50	-1.8	3,003	-0.06%
2023/10/17	6.1	102.52	8	102.50	102.00	-1.9	3,050	-0.06%
2023/10/16	3	102.00	2	101.50	101.50	1	3,354	0.03%
2023/10/13	10	103.15	4	103.00	103.00	6	3,733	0.16%
2023/10/12	0.3	104.67	1	104.00	105.50	-0.7	3,766	-0.02%
2023/10/11	21.1	105.95	0	0.00	105.00	21.1	3,821	0.55%
2023/10/04	2	105.50	2	106.00	107.00	0	4,141	0.00%
2023/10/02	4	108.75	2	108.00	108.00	2	4,173	0.05%
2023/09/28	3	107.00	5	108.20	108.50	-2	4,182	-0.05%
2023/09/27	2	105.00	0	0.00	105.00	2	4,198	0.05%
2023/09/26	3	108.17	4.2	106.10	105.50	-1.2	4,207	-0.03%
2023/09/25	1	110.00	3	109.50	109.50	-2	4,208	-0.05%
2023/09/22	4	109.13	5	109.80	109.50	-1	4,227	-0.02%
2023/09/21	2	110.50	4.2	110.98	110.50	-2.2	4,203	-0.05%
2023/09/20	8	111.06	4	111.63	110.50	4	4,210	0.10%
2023/09/19	6.2	113.42	6	113.42	113.00	0.2	4,184	0.00%
2023/09/18	2	113.00	1	114.00	113.50	1	4,212	0.02%
2023/09/15	4.1	112.62	14	113.14	113.50	-9.9	4,225	-0.23%
2023/09/14	5	111.80	10.1	112.09	111.50	-5.1	4,173	-0.12%
2023/09/13	4	110.13	1	110.50	110.00	3	4,150	0.07%
2023/09/12	2.1	109.21	42.3	109.98	109.50	-40.2	4,155	-0.97%
2023/09/11	3	108.50	3	108.83	108.50	0	4,186	0.00%
2023/09/08	0	0.00	0.1	108.50	108.50	-0.1	4,233	0.00%
2023/09/07	2	108.50	2	109.00	108.50	0	4,262	0.00%
2023/09/06	12.1	109.87	12	110.50	110.00	0.1	4,251	0.00%
2023/09/05	0	0.00	4	109.00	109.00	-4	4,240	-0.09%
2023/09/04	0	0.00	1.3	108.15	108.50	-1.3	4,288	-0.03%
2023/09/01	1.1	106.95	0	0.00	107.00	1.1	4,337	0.03%
2023/08/31	1.1	106.45	6	106.42	106.00	-4.9	4,360	-0.11%
2023/08/30	0.2	106.00	1.1	105.95	105.50	-0.9	4,449	-0.02%
2023/08/29	1	104.50	1	105.00	106.00	0	4,587	0.00%
2023/08/28	3.1	102.21	5	102.90	102.50	-1.9	4,584	-0.04%
2023/08/25	6.1	102.18	2	102.50	101.50	4.1	4,632	0.09%
2023/08/24	4.2	104.86	2.2	104.45	105.00	2	4,670	0.04%
2023/08/23	0	103.00	2	102.50	103.00	-2	4,823	-0.04%
2023/08/22	0	0.00	3	102.50	102.50	-3	4,965	-0.06%
2023/08/21	2	102.50	1	103.00	102.00	1	5,160	0.02%
2023/08/18	0	103.00	0	0.00	103.00	0	5,180	0.00%
2023/08/17	1.1	101.14	1	103.00	103.00	0.1	5,219	0.00%
2023/08/16	0	102.00	1	103.00	102.50	-1	5,227	-0.02%
2023/08/14	11.1	100.73	7	100.14	101.00	4.1	5,294	0.08%
2023/08/11	3	104.17	3	105.00	105.50	0	5,265	0.00%
2023/08/10	4	105.25	3	105.33	104.50	1	5,294	0.02%
2023/08/09	3	107.17	1	107.98	107.00	2	5,297	0.04%
2023/08/08	5	106.10	5.1	105.80	106.00	-0.1	5,285	0.00%
2023/08/07	3.1	107.34	3	107.67	107.50	0.1	5,304	0.00%
2023/08/04	5	107.51	0	0.00	108.50	5	5,292	0.10%
2023/08/02	2.1	109.01	17.1	109.59	108.50	-15	5,317	-0.28%
2023/08/01	1	108.47	6	108.67	107.00	-5	5,279	-0.09%
2023/07/31	12	104.54	4	105.13	103.50	8	5,192	0.15%
2023/07/28	2.1	106.48	0	0.00	106.50	2.1	5,139	0.04%
2023/07/27	7.1	107.22	2	106.50	106.50	5.1	5,160	0.10%
2023/07/26	11.3	110.37	5	109.60	109.00	6.3	5,209	0.12%
2023/07/25	2	111.00	3	112.17	110.00	-1	5,305	-0.02%
2023/07/24	1	111.54	4	111.88	110.50	-3	5,305	-0.06%
2023/07/21	5.1	109.72	6	110.00	110.00	-0.9	5,361	-0.02%
2023/07/20	1	112.50	10	112.75	112.50	-9	5,399	-0.17%
2023/07/19	39	116.26	5	115.11	113.50	34	5,363	0.63%
2023/07/18	22	116.64	16	116.66	120.50	6	5,106	0.12%
2023/07/17	7	112.93	7	113.21	113.50	0	4,771	0.00%
2023/07/14	12.1	112.22	17	111.82	111.50	-4.9	4,833	-0.10%
2023/07/13	7	111.21	5	112.50	110.00	2	4,768	0.04%
2023/07/12	9	113.06	10	113.60	113.50	-1	4,617	-0.02%
2023/07/11	3	116.17	1	116.50	115.50	2	4,515	0.04%
2023/07/10	1	115.00	1	115.50	115.50	0	4,496	0.00%
2023/07/07	3	114.83	2	115.00	115.50	1	4,487	0.02%
2023/07/06	1	116.50	3	116.83	117.00	-2	4,488	-0.04%
2023/07/05	0	0.00	12	117.92	117.00	-12	4,484	-0.27%
2023/07/04	3.1	116.99	2	116.50	117.00	1.1	4,497	0.02%
2023/07/03	1.9	117.00	1.2	116.96	117.00	0.7	4,518	0.02%
2023/06/30	0.1	115.00	5	116.50	116.50	-4.9	4,545	-0.11%
2023/06/29	0	0.00	15	114.00	115.00	-15	4,603	-0.33%
2023/06/28	0.1	113.75	1	114.50	112.00	-0.9	4,609	-0.02%
2023/06/27	5.1	114.41	3	114.67	113.50	2.1	4,635	0.04%
2023/06/26	6.7	115.54	2	116.00	116.50	4.7	4,656	0.10%
2023/06/21	3	115.50	0	0.00	115.50	3	4,835	0.06%
2023/06/20	0	0.00	12	115.00	116.50	-12	4,878	-0.25%
2023/06/19	1	115.00	13	114.69	114.50	-12	5,026	-0.24%
2023/06/16	2	115.00	1	115.50	115.00	1	5,101	0.02%
2023/06/15	5	117.20	2	116.00	116.50	3	5,109	0.06%
2023/06/14	4	116.00	3	117.00	117.00	1	5,097	0.02%
2023/06/13	17	114.59	1	116.00	115.00	16	5,123	0.31%
2023/06/12	2.1	111.55	2	112.50	113.50	0.1	5,181	0.00%
2023/06/09	2	111.75	1	110.50	112.00	1	5,216	0.02%
2023/06/08	8.2	112.45	2	111.00	111.50	6.2	5,251	0.12%
2023/06/07	4.4	115.48	4	116.38	116.00	0.4	5,260	0.01%
2023/06/06	1	118.50	0	0.00	117.50	1	5,269	0.02%
2023/06/05	5.2	118.29	15	119.03	119.00	-9.8	5,305	-0.18%
2023/06/02	5.2	118.69	18	118.58	118.00	-12.8	5,298	-0.24%
2023/06/01	0.1	115.50	3	116.50	116.50	-3	5,261	-0.06%
2023/05/31	3	115.84	2	117.50	116.50	1	5,425	0.02%
2023/05/30	13.4	115.55	4.3	116.26	115.50	9.1	5,456	0.17%
2023/05/29	14.1	116.57	11.3	118.47	116.00	2.8	5,453	0.05%
2023/05/26	15.3	115.33	5.4	115.78	115.50	9.9	5,331	0.18%
2023/05/25	3.3	113.44	20.2	113.24	112.00	-16.9	5,240	-0.32%
2023/05/24	11.2	110.69	0	0.00	111.00	11.2	5,096	0.22%
2023/05/23	2	112.50	20	112.48	112.50	-18	5,155	-0.35%
2023/05/22	2.2	111.18	1	110.01	111.00	1.2	5,175	0.02%
2023/05/19	1.1	110.59	1	110.50	110.50	0.1	5,241	0.00%
2023/05/18	2	111.00	4	111.37	112.00	-2	5,344	-0.04%
2023/05/17	0	109.50	8	109.50	109.50	-8	5,421	-0.15%
2023/05/16	0	0.00	8	109.00	108.00	-8	5,506	-0.15%
2023/05/15	5	107.00	2	106.50	106.50	3	5,544	0.05%
2023/05/12	1	110.00	0	0.00	109.00	1	5,573	0.02%
2023/05/11	0	0.00	13	110.00	109.50	-13	5,615	-0.23%
2023/05/09	0	0.00	5	111.50	111.00	-5	5,678	-0.09%
2023/05/08	4	112.38	35	111.11	111.00	-31	5,818	-0.53%
2023/05/05	0	0.00	1	109.00	109.50	-1	5,843	-0.02%
2023/05/04	0	0.00	5	108.00	108.00	-5	5,960	-0.08%
2023/05/03	2	106.25	7	106.79	107.00	-5	6,126	-0.08%
2023/05/02	7	107.14	15	109.57	106.50	-8	6,160	-0.13%
2023/04/28	0	0.00	8	111.38	110.50	-8	6,142	-0.13%
2023/04/27	2	107.75	1.2	107.67	107.50	0.8	6,023	0.01%
2023/04/26	7.2	109.14	9	106.95	109.50	-1.8	6,040	-0.03%
2023/04/25	4	105.88	6	105.17	104.50	-2	6,022	-0.03%
2023/04/24	0.2	108.00	1	107.00	108.50	-0.9	5,935	-0.01%
2023/04/21	4	109.38	6	109.17	107.50	-2	5,962	-0.03%
2023/04/20	10.1	108.32	4	108.00	107.50	6.1	5,966	0.10%
2023/04/19	7.1	110.06	0	0.00	108.50	7.1	6,045	0.12%
2023/04/18	1.3	113.50	1.2	112.58	112.50	0.1	6,016	0.00%
2023/04/14	1	113.50	0	0.00	113.50	1	6,137	0.02%
2023/04/13	10.1	113.95	2	113.50	113.50	8.1	6,169	0.13%
2023/04/12	10	115.00	1	114.50	115.00	9	6,195	0.15%
2023/04/11	0	0.00	0	116.00	115.50	0	6,252	0.00%
2023/04/10	2	113.50	2	113.50	114.00	0	6,268	0.00%
2023/04/07	6	114.00	4	114.13	114.00	2	6,313	0.03%
2023/04/06	1.3	114.23	11	115.05	116.00	-9.7	6,292	-0.15%
2023/03/31	9	117.00	1	116.00	116.00	8	6,397	0.13%
2023/03/30	0	0.00	16	116.59	116.00	-16	6,554	-0.24%
2023/03/29	2	113.75	2	114.25	114.00	0	6,798	0.00%
2023/03/28	6.2	114.92	3	113.83	113.00	3.2	7,272	0.04%
2023/03/27	5	115.60	3	115.83	115.50	2	7,392	0.03%
2023/03/24	50	118.67	14	119.54	117.00	36	7,644	0.47%
2023/03/23	10	117.80	13	117.92	119.00	-3	7,473	-0.04%
2023/03/22	19	117.53	23.1	118.13	117.50	-4.1	7,466	-0.05%
2023/03/21	6	117.17	1.1	116.95	117.00	4.9	7,428	0.07%
2023/03/20	1	116.00	0	0.00	116.00	1	7,431	0.01%
2023/03/17	1	115.50	9	115.67	116.00	-8	7,633	-0.10%
2023/03/16	5	114.50	7	114.64	113.50	-2	7,892	-0.03%
2023/03/15	7	114.86	2	116.00	115.00	5	8,401	0.06%
2023/03/14	3	112.83	9	113.44	113.50	-6	8,566	-0.07%
2023/03/13	13	112.54	7	113.36	114.00	6	8,944	0.07%
2023/03/10	44	113.72	11.2	114.38	113.00	32.8	9,091	0.36%
2023/03/09	8	116.13	6.1	116.42	115.50	2	9,511	0.02%
2023/03/08	0	0.00	6	116.67	116.50	-6	9,555	-0.06%
2023/03/07	8	115.75	6	116.00	115.50	2	9,625	0.02%
2023/03/06	0.2	117.50	19.2	117.84	118.00	-19	9,665	-0.20%
2023/03/03	8.1	116.31	18	115.89	116.50	-10	9,774	-0.10%
2023/03/02	6.3	111.94	9	112.94	113.00	-2.7	9,703	-0.03%
2023/03/01	8	109.75	11	109.55	111.50	-3	9,719	-0.03%
2023/02/24	13.1	109.11	4	109.00	108.50	9.1	9,782	0.09%
2023/02/23	7.2	109.93	8	109.94	110.50	-0.8	9,857	-0.01%
2023/02/22	8	108.81	2	109.50	108.50	6	10,099	0.06%
2023/02/21	12	109.13	9	111.22	111.00	3	10,281	0.03%
2023/02/20	35	109.57	2	109.50	109.00	33	10,426	0.32%
2023/02/17	4	109.50	5	110.00	110.00	-1	10,640	-0.01%
2023/02/16	13.1	111.27	1	112.50	111.50	12.1	10,961	0.11%
2023/02/15	12.1	110.90	3	110.00	111.50	9.1	11,501	0.08%
2023/02/14	3	108.17	9	108.78	109.00	-6	11,654	-0.05%
2023/02/13	9	105.33	2	106.75	105.00	7	12,340	0.06%
2023/02/10	18	107.50	2	107.00	107.00	16	12,731	0.13%
2023/02/09	4.2	109.31	2	109.50	109.00	2.2	12,945	0.02%
2023/02/07	3	109.50	2	108.50	109.50	1	13,350	0.01%
2023/02/06	24.1	108.52	3	109.00	108.50	21.1	13,602	0.15%
2023/02/03	9	116.78	9	115.61	115.00	0	13,644	0.00%
2023/02/02	5	118.10	4.1	118.48	119.00	0.9	13,761	0.01%
2023/02/01	8.1	116.87	8	116.69	117.00	0.1	13,847	0.00%
2023/01/31	2	111.50	15	111.57	112.50	-13	13,907	-0.09%
2023/01/30	5	110.10	8	111.50	111.50	-3	14,327	-0.02%
2023/01/17	1	107.50	1	108.00	108.00	0	14,615	0.00%
2023/01/16	12	107.50	5.1	107.89	108.50	6.9	15,173	0.05%
2023/01/13	1.1	106.16	1	107.50	105.50	0.1	15,301	0.00%
2023/01/12	1	106.00	0	0.00	106.00	1	15,474	0.01%
2023/01/11	0	0.00	1	108.00	107.00	-1	15,764	-0.01%
2023/01/10	1	105.50	3.1	106.83	106.50	-2.1	16,253	-0.01%
2023/01/09	3	106.33	8	108.00	107.50	-5	16,589	-0.03%
2023/01/06	1.1	106.03	7	105.86	106.50	-5.9	16,673	-0.04%
2023/01/05	2	102.50	2	102.25	102.50	0	16,733	0.00%
2023/01/04	6	104.00	4.1	103.66	103.00	1.9	16,804	0.01%
2023/01/03	0	0.00	13	105.50	106.00	-13	16,887	-0.08%
2022/12/30	3	105.67	1	106.00	104.50	2	17,066	0.01%
2022/12/29	5	104.00	0	0.00	106.00	5	17,146	0.03%
2022/12/28	1	105.00	0	0.00	104.50	1	17,392	0.01%
2022/12/27	18	108.42	3	107.50	107.50	15	17,562	0.09%
2022/12/26	3	106.00	5	106.00	106.00	-2	17,621	-0.01%
2022/12/23	5.1	107.49	2	107.01	107.00	3.1	17,780	0.02%
2022/12/22	6	105.08	3	106.00	107.00	3	17,871	0.02%
2022/12/21	21	105.74	14	105.54	106.50	7	17,832	0.04%
2022/12/20	15	107.27	52	108.16	109.50	-37	17,695	-0.21%
2022/12/19	6	112.17	1	112.00	112.00	5	17,412	0.03%
2022/12/16	7	112.79	4	113.38	112.00	3	17,414	0.02%
2022/12/15	2	117.00	1	117.50	118.00	1	17,256	0.01%
2022/12/14	7	116.00	2	116.50	116.50	5	17,352	0.03%
2022/12/13	4	116.50	27	115.19	115.00	-23	17,372	-0.13%
2022/12/12	7	116.29	9	116.39	117.00	-2	17,320	-0.01%
2022/12/09	20.1	118.67	5	118.30	117.50	15.1	17,309	0.09%
2022/12/08	34	119.32	11	119.00	120.00	23	17,160	0.13%
2022/12/07	32	125.12	48	124.03	121.50	-16	17,051	-0.09%
2022/12/06	14	136.71	5.1	134.71	134.50	8.9	16,598	0.05%
2022/12/05	12.1	137.30	10.2	139.14	138.50	1.9	16,437	0.01%
2022/12/02	4.2	130.14	16	131.81	133.00	-11.8	16,119	-0.07%
2022/12/01	21.4	130.20	42.1	129.46	130.50	-20.7	16,148	-0.13%
2022/11/30	12.1	121.26	6	122.33	122.50	6.1	15,750	0.04%
2022/11/29	4	121.50	0	0.00	121.00	4	15,778	0.03%
2022/11/28	18	119.86	4	121.25	122.00	14	15,889	0.09%
2022/11/25	9.2	121.62	5	121.70	120.50	4.2	16,141	0.03%
2022/11/24	7	118.93	21	118.48	120.00	-14	15,990	-0.09%
2022/11/23	10	117.80	1	117.50	117.50	9	15,932	0.06%
2022/11/22	5	116.80	4	117.50	118.00	1	15,953	0.01%
2022/11/21	7	117.71	3	118.17	117.00	4	15,944	0.03%
2022/11/18	12	117.75	13	117.46	116.00	-1	15,912	-0.01%
2022/11/17	18	120.00	0	0.00	120.00	18	15,766	0.11%
2022/11/16	6	121.50	10	121.45	121.50	-4	15,764	-0.03%
2022/11/15	10	119.70	10.1	120.40	121.50	-0.1	15,744	0.00%
2022/11/14	13.1	119.66	24.2	119.54	119.00	-11.1	15,626	-0.07%
2022/11/11	15.1	121.59	32	121.70	119.50	-16.9	15,359	-0.11%
2022/11/10	9	112.06	5.1	111.61	113.00	3.9	14,764	0.03%
2022/11/09	35.1	112.95	102.1	111.02	113.50	-67	14,573	-0.46%	大賣/
2022/11/08	25	107.44	10	106.65	106.50	15	14,070	0.11%
2022/11/07	7	103.36	6	103.58	104.00	1	13,845	0.01%
2022/11/04	4	104.50	5	104.00	105.00	-1	13,717	-0.01%
2022/11/03	12	106.17	4	106.13	106.50	8	13,615	0.06%
2022/11/02	7	107.01	29	107.16	107.50	-22	13,553	-0.16%
2022/11/01	5	104.90	19	105.71	105.00	-14	13,357	-0.10%
2022/10/31	8	104.94	14	104.61	104.50	-6	13,314	-0.05%
2022/10/28	12	104.29	41	104.94	103.50	-29	13,372	-0.22%
2022/10/27	10	102.55	12	103.04	104.00	-2	13,498	-0.01%
2022/10/26	27	101.75	24	103.31	101.50	3	13,425	0.02%
2022/10/25	23	104.72	7	104.21	104.50	16	13,090	0.12%
2022/10/24	17	104.65	8	105.69	102.50	9	12,999	0.07%
2022/10/21	4	101.25	16	101.97	100.00	-12	12,968	-0.09%
2022/10/20	53	99.60	45	99.57	100.50	8	13,114	0.06%
2022/10/19	20	103.33	25	103.76	102.00	-5	13,204	-0.04%
2022/10/18	34	103.16	20	103.93	102.50	14	13,000	0.11%
2022/10/17	29.1	98.03	22	99.12	103.50	7.1	12,646	0.06%
2022/10/14	26	97.31	31	98.10	99.50	-5	12,567	-0.04%
2022/10/13	17	91.35	7	91.21	90.50	10	12,680	0.08%
2022/10/12	5	94.86	2	93.70	95.30	3	12,686	0.02%
2022/10/11	4	94.58	3	95.10	92.50	1	12,786	0.01%
2022/10/07	6	101.08	3	101.17	100.50	3	12,896	0.02%
2022/10/06	0	0.00	1	100.50	100.50	-1	12,854	-0.01%
2022/10/05	10	99.73	3	101.70	99.00	7	12,920	0.05%
2022/10/04	7	98.47	12	98.48	99.90	-5	12,821	-0.04%
2022/10/03	1	95.80	9	94.46	94.40	-8	12,678	-0.06%
2022/09/30	2	92.99	3	91.13	93.00	-1	12,805	-0.01%
2022/09/29	3	91.53	3	90.57	90.30	0	12,880	0.00%
2022/09/28	5	94.52	5	93.78	92.00	0	12,806	0.00%
2022/09/27	11	95.38	23	96.63	96.70	-12	12,851	-0.09%
2022/09/26	1	94.30	27	93.83	92.60	-26	12,840	-0.20%
2022/09/23	2	99.05	2	99.90	98.00	0	12,910	0.00%
2022/09/22	7	100.43	0	0.00	100.00	7	12,866	0.05%
2022/09/21	110	102.79	101	102.51	103.00	9	12,833	0.07%	大買/大賣/
2022/09/20	14	105.82	15	104.40	105.00	-1	12,853	-0.01%
2022/09/16	101	105.75	103	105.99	105.50	-2	13,033	-0.02%	大買/大賣/
2022/09/15	7.2	109.29	2	108.00	108.00	5.2	13,263	0.04%
2022/09/14	8	107.50	3	109.00	109.50	5	13,373	0.04%
2022/09/13	1	111.50	0	0.00	111.50	1	13,424	0.01%
2022/09/12	10.2	114.68	7	114.43	114.00	3.2	13,462	0.02%
2022/09/08	2	111.50	14	111.25	111.50	-12	13,670	-0.09%
2022/09/07	44	108.93	9	107.83	108.50	35	13,949	0.25%
2022/09/06	26	112.06	10	112.55	112.00	16	14,099	0.11%
2022/09/05	25	111.74	43	111.63	111.50	-18	14,128	-0.13%
2022/09/02	8.5	111.65	9	112.50	111.50	-0.5	14,070	0.00%
2022/09/01	48.2	113.71	23	111.50	111.50	25.2	13,951	0.18%
2022/08/31	2.5	122.00	0	0.00	123.00	2.5	13,744	0.02%
2022/08/30	5	122.20	2	122.50	122.50	3	13,797	0.02%
2022/08/29	20.1	120.80	5	121.60	121.50	15.1	13,856	0.11%
2022/08/26	16	128.88	2	128.00	127.00	14	13,872	0.10%
2022/08/25	3	126.00	7	128.36	129.00	-4	13,911	-0.03%
2022/08/24	19.1	126.61	7.1	127.28	125.50	12	14,102	0.09%
2022/08/23	83	130.25	19	131.32	128.50	64	14,148	0.45%
2022/08/22	27	138.11	4	137.75	136.50	23	14,263	0.16%
2022/08/19	4	135.13	96	135.71	137.00	-92	14,409	-0.64%
2022/08/18	7	131.43	5	131.10	134.00	2	14,598	0.01%
2022/08/17	3	133.00	4	133.13	133.00	-1	14,786	-0.01%
2022/08/16	9	134.72	4	134.63	134.00	5	14,910	0.03%
2022/08/15	24	134.42	25	135.88	135.50	-1	14,923	-0.01%
2022/08/12	66.2	130.63	15	131.00	131.00	51.2	14,717	0.35%
2022/08/11	15.2	128.89	13	128.62	128.00	2.2	14,565	0.02%
2022/08/10	5.2	127.63	2	125.75	125.50	3.2	14,606	0.02%
2022/08/09	12	128.13	10	129.35	129.50	2	14,629	0.01%
2022/08/08	5	127.50	5	126.50	129.00	0	14,652	0.00%
2022/08/05	12	126.17	17	125.47	126.50	-5	14,664	-0.03%
2022/08/04	24.1	120.95	14	122.57	121.00	10.1	14,570	0.07%
2022/08/03	39	125.06	5	124.00	124.00	34	14,372	0.24%
2022/08/02	5	130.70	1	130.00	130.00	4	14,162	0.03%
2022/08/01	3	133.83	1.1	133.91	134.00	1.9	14,122	0.01%
2022/07/29	22.1	136.41	32	135.75	136.00	-9.9	14,179	-0.07%
2022/07/28	85.3	133.91	3.3	138.34	130.50	82.1	14,090	0.58%
2022/07/27	7.3	148.12	26.7	148.58	149.00	-19.4	13,770	-0.14%
2022/07/26	21.7	145.22	5	142.60	141.50	16.7	13,583	0.12%
2022/07/25	34	143.99	3	145.33	146.00	31	13,607	0.23%
2022/07/22	20	144.70	13	145.15	145.00	7	13,846	0.05%
2022/07/21	15	144.07	21	142.86	145.00	-6	14,210	-0.04%
2022/07/20	21	138.67	70	138.97	138.50	-49	14,200	-0.35%
2022/07/19	15	135.17	10	136.25	134.50	5	14,036	0.04%
2022/07/18	11	133.59	12	136.42	137.00	-1	14,026	-0.01%
2022/07/15	13	132.88	9	131.72	133.50	4	13,869	0.03%
2022/07/14	7	126.57	52	132.62	133.50	-45	13,727	-0.33%
2022/07/13	14	130.82	8	128.88	128.50	6	13,674	0.04%
2022/07/12	5	127.20	5	129.20	126.00	0	13,583	0.00%
2022/07/11	9	134.78	8	134.00	134.00	1	13,473	0.01%
2022/07/08	19	135.50	23	134.89	135.00	-4	13,560	-0.03%
2022/07/07	10	128.95	18	134.19	134.00	-8	13,480	-0.06%
2022/07/06	3.1	129.48	2	128.50	127.50	1.1	13,380	0.01%
2022/07/05	20	130.98	12	129.46	133.00	8	13,413	0.06%
2022/07/04	6	131.83	7	133.36	130.50	-1	13,325	-0.01%
2022/07/01	59	132.74	46	133.63	130.00	13	13,481	0.10%
2022/06/30	39	141.24	57	142.59	142.50	-18	13,388	-0.13%
2022/06/29	11	143.09	11	142.36	143.00	0	13,495	0.00%
2022/06/28	52	144.53	13	144.54	144.00	39	13,495	0.29%
2022/06/27	37	152.38	80	151.23	151.00	-43	13,503	-0.32%
2022/06/24	5	141.00	5	141.00	142.50	0	13,538	0.00%
2022/06/23	24.2	142.50	19	138.82	138.50	5.2	13,436	0.04%
2022/06/22	19	145.87	13	146.66	145.00	6	13,301	0.04%
2022/06/21	3	149.50	4	151.13	153.00	-1	13,194	-0.01%
2022/06/20	2	146.46	2	145.75	143.00	0	13,158	0.00%
2022/06/17	26	146.06	26	145.12	148.00	0	13,111	0.00%
2022/06/16	23	146.70	21	147.69	143.00	2	13,017	0.02%
2022/06/15	55	154.68	4	154.63	148.00	51	12,813	0.40%
2022/06/14	25.1	159.36	10	159.15	163.00	15.1	12,769	0.12%
2022/06/13	30	161.18	11	162.23	161.00	19	12,835	0.15%
2022/06/10	17	164.94	59	167.94	168.00	-42	12,980	-0.32%
2022/06/09	47	167.52	11	169.09	167.50	36	12,990	0.28%
2022/06/08	3	169.00	47	170.15	168.50	-44	12,915	-0.34%
2022/06/07	4	166.88	5	166.50	166.50	-1	12,937	-0.01%
2022/06/06	6	169.25	8	169.25	170.00	-2	13,001	-0.02%
2022/06/02	11	165.82	11.1	165.97	167.50	-0.1	13,095	0.00%
2022/06/01	73	166.79	8.1	166.88	166.00	64.9	13,153	0.49%
2022/05/31	4	173.25	2	173.00	175.00	2	13,006	0.02%
2022/05/30	22.1	171.80	134	169.10	172.50	-112	12,960	-0.86%	大賣/鉅額交易
2022/05/27	35	159.96	45	163.18	160.50	-10	12,843	-0.08%
2022/05/26	34.5	157.22	11	156.23	156.50	23.5	13,010	0.18%
2022/05/25	35	157.97	24	159.75	164.50	11	13,056	0.08%
2022/05/24	29	165.97	1	161.00	160.50	28	12,946	0.22%
2022/05/23	3	171.50	5	172.60	171.50	-2	12,797	-0.02%
2022/05/20	6	172.08	4	171.13	169.00	2	12,785	0.02%
2022/05/19	32	170.58	5	171.60	173.50	27	12,806	0.21%
2022/05/18	4	177.00	18	176.92	175.00	-14	12,902	-0.11%
2022/05/17	10	170.00	28	174.14	174.00	-18	12,822	-0.14%
2022/05/16	12	174.42	9	170.56	169.50	3	12,833	0.02%
2022/05/13	2	168.50	8	170.81	172.50	-6	12,711	-0.05%
2022/05/12	2	167.50	1	167.00	164.00	1	12,656	0.01%
2022/05/11	27	167.89	3	169.00	168.00	24	12,661	0.19%
2022/05/10	33	167.91	7	170.64	172.00	26	12,687	0.21%
2022/05/09	3	170.83	6	169.67	166.50	-3	12,792	-0.02%
2022/05/06	16	171.22	9	173.56	170.50	7	12,849	0.05%
2022/05/05	16	183.59	14	181.79	181.00	2	12,688	0.02%
2022/05/04	15	176.43	20	177.80	177.00	-5	12,499	-0.04%
2022/05/03	13	173.20	13	171.92	175.00	0	12,356	0.00%
2022/04/29	2	169.25	11	169.00	171.50	-9	12,334	-0.07%
2022/04/28	30	160.97	70	161.55	160.50	-40	12,098	-0.33%
2022/04/27	99	161.83	65	159.93	167.50	34	11,828	0.29%
2022/04/26	50.1	172.44	66	170.78	168.50	-15.9	11,380	-0.14%
2022/04/25	8	175.88	6	178.00	178.00	2	11,284	0.02%
2022/04/22	9.3	186.91	1	184.50	184.00	8.3	11,231	0.07%
2022/04/21	10	196.00	20	195.03	197.00	-10	11,195	-0.09%
2022/04/20	9	192.22	9	192.61	192.50	0	11,212	0.00%
2022/04/19	14	188.46	15	188.60	188.50	-1	11,181	-0.01%
2022/04/18	12	181.58	16	181.47	184.00	-4	11,184	-0.04%
2022/04/15	22	181.59	6	183.50	181.00	16	11,315	0.14%
2022/04/14	10	188.25	9	190.22	189.50	1	11,392	0.01%
2022/04/13	12	183.33	12	185.13	187.00	0	11,354	0.00%
2022/04/12	9	184.83	25	186.88	185.50	-16	11,335	-0.14%
2022/04/11	26	185.90	8	184.31	182.50	18	11,225	0.16%
2022/04/08	8	193.63	5	196.10	192.00	3	11,119	0.03%
2022/04/07	30	197.25	5	197.00	192.50	25	11,093	0.23%
2022/04/06	23	199.00	53.1	203.06	205.00	-30.1	10,782	-0.28%
2022/04/01	7	197.57	15	199.23	202.50	-8	10,648	-0.08%
2022/03/31	11	193.45	5	194.60	194.50	6	10,713	0.06%
2022/03/30	2	197.75	6	198.75	198.00	-4	10,682	-0.04%
2022/03/29	52	195.34	1	193.50	193.50	51	10,621	0.48%
2022/03/28	34	197.41	4	198.38	201.00	30	10,430	0.29%
2022/03/25	12	203.13	3.3	203.38	203.00	8.8	10,409	0.08%
2022/03/24	0	0.00	1	201.52	202.00	-1	10,308	-0.01%
2022/03/23	4	199.64	101	201.83	199.50	-97	10,287	-0.94%	大賣/
2022/03/22	5	190.20	3	190.83	193.50	2	10,185	0.02%
2022/03/21	8	190.75	10	192.05	192.00	-2	10,192	-0.02%
2022/03/18	9.1	182.42	10	184.65	188.00	-0.9	10,105	-0.01%
2022/03/17	8	181.56	53	184.42	186.50	-45	10,020	-0.45%
2022/03/16	21	173.83	8	172.38	172.50	13	9,818	0.13%
2022/03/15	40	176.24	21	174.98	172.00	19	9,746	0.20%
2022/03/14	13.3	188.98	3	191.33	188.00	10.3	9,658	0.11%
2022/03/11	14	190.57	5	191.30	193.00	9	9,703	0.09%
2022/03/10	5	194.50	24	194.92	197.00	-19	9,742	-0.20%
2022/03/09	17	186.38	12	189.38	186.00	5	9,942	0.05%
2022/03/08	19.1	190.25	4	190.63	185.50	15.1	10,028	0.15%
2022/03/07	31.1	200.96	4	208.25	197.00	27.1	9,976	0.27%
2022/03/04	9	216.44	10	218.95	217.50	-1	10,116	-0.01%
2022/03/03	12	219.67	13	219.62	217.00	-1	10,209	-0.01%
2022/03/02	39	219.40	30	224.87	222.50	9	10,300	0.09%
2022/03/01	56	226.72	92.2	233.59	224.50	-36.2	10,268	-0.35%
2022/02/25	22	221.73	31	222.56	227.00	-9	9,965	-0.09%
2022/02/24	10	214.30	8	214.25	212.00	2	9,643	0.02%
2022/02/23	3	214.17	2	214.75	213.50	1	9,527	0.01%
2022/02/22	5	212.60	2	209.00	210.00	3	9,546	0.03%
2022/02/21	7	218.50	4	214.88	216.50	3	9,569	0.03%
2022/02/18	6	218.17	3	219.00	218.00	3	9,639	0.03%
2022/02/17	3	215.00	1	221.50	214.50	2	9,695	0.02%
2022/02/16	5	219.70	4	219.50	217.50	1	9,885	0.01%
2022/02/15	1	218.00	1	218.00	215.50	0	9,957	0.00%
2022/02/14	5	216.20	6	216.25	215.50	-1	10,091	-0.01%
2022/02/11	2	222.00	2	219.75	221.50	0	10,208	0.00%
2022/02/10	7.2	224.79	2.1	219.33	221.00	5.1	10,273	0.05%
2022/02/09	5.1	213.15	22	219.27	224.50	-16.9	10,328	-0.16%
2022/02/08	6	207.00	9	208.72	210.00	-3	10,357	-0.03%
2022/02/07	1	201.00	1	203.50	202.50	0	10,415	0.00%
2022/01/26	2	200.76	8	201.88	201.50	-6	10,728	-0.06%
2022/01/25	19	199.84	18	201.14	198.00	1	11,165	0.01%
2022/01/24	2	197.25	2	198.75	206.00	0	11,590	0.00%
2022/01/21	7	205.71	11	204.50	200.50	-4	12,083	-0.03%
2022/01/20	4	210.25	4	210.63	213.00	0	12,331	0.00%
2022/01/19	5	212.30	7	214.00	213.00	-2	13,147	-0.02%
2022/01/18	8	213.31	4.2	217.44	217.50	3.8	13,603	0.03%
2022/01/17	4	205.88	6.1	204.40	208.50	-2.1	13,734	-0.02%
2022/01/14	8.2	197.39	6	197.75	201.00	2.2	14,096	0.02%
2022/01/13	5	200.90	5	200.70	200.50	0	14,596	0.00%
2022/01/12	6	202.33	6	201.92	201.00	0	15,503	0.00%
2022/01/11	8.1	202.17	4	204.38	200.00	4.1	15,874	0.03%
2022/01/10	7	205.50	2.4	208.81	206.50	4.6	16,040	0.03%
2022/01/07	31.1	218.46	10	215.90	212.50	21.1	16,284	0.13%
2022/01/06	7.1	225.52	3	228.33	228.00	4.1	16,485	0.02%
2022/01/05	68.3	231.50	36	238.40	230.00	32.3	16,749	0.19%
2022/01/04	35	234.50	30	239.00	235.50	5	17,006	0.03%
2022/01/03	1	237.50	7	237.86	236.00	-6	17,532	-0.03%
2021/12/30	36	234.17	11	237.59	233.00	25	17,819	0.14%
2021/12/29	1	239.00	2	236.00	236.50	-1	17,930	-0.01%
2021/12/28	3	239.33	4	237.75	239.50	-1	18,294	-0.01%
2021/12/27	13.4	243.13	18	247.08	237.00	-4.6	18,566	-0.02%
2021/12/24	4.1	237.76	95	239.96	238.50	-90.9	18,515	-0.49%
2021/12/23	1	237.00	8	237.31	237.50	-7	18,745	-0.04%
2021/12/22	1	231.50	2	232.25	232.00	-1	18,920	-0.01%
2021/12/21	0	0.00	1	230.00	229.00	-1	19,147	-0.01%
2021/12/20	6	229.67	4	231.25	226.50	2	19,327	0.01%
2021/12/17	6	230.67	4	230.50	231.00	2	19,509	0.01%
2021/12/16	1	232.50	11	232.18	233.50	-10	19,787	-0.05%
2021/12/15	3	222.00	5	224.40	227.00	-2	19,869	-0.01%
2021/12/14	8	222.63	5	222.40	220.00	3	19,971	0.02%
2021/12/13	3	229.00	7	227.86	230.50	-4	20,096	-0.02%
2021/12/10	18	226.39	12	226.79	225.50	6	20,165	0.03%
2021/12/09	5.1	234.25	18	236.33	229.50	-12.9	20,198	-0.06%
2021/12/08	3	234.00	11	235.45	237.00	-8	20,324	-0.04%
2021/12/07	30.2	231.47	10	232.21	228.00	20.2	20,560	0.10%
2021/12/06	11.1	235.20	3.1	234.55	237.00	8	20,856	0.04%
2021/12/03	5	239.00	13.3	239.49	241.00	-8.3	21,325	-0.04%
2021/12/02	18	230.14	7	227.43	230.00	11	21,728	0.05%
2021/12/01	15.5	231.32	3	230.50	228.00	12.5	22,102	0.06%
2021/11/30	11.1	238.60	7.1	240.85	240.50	4	22,466	0.02%
2021/11/29	14	225.75	8	224.81	234.00	6	22,504	0.03%
2021/11/26	10.1	236.91	14.1	233.32	231.00	-4	22,542	-0.02%
2021/11/25	1	237.00	11	239.73	239.00	-10	22,725	-0.04%
2021/11/24	4	236.25	10.1	238.43	234.50	-6.1	22,834	-0.03%
2021/11/23	4.1	232.73	2	235.25	232.00	2.1	23,249	0.01%
2021/11/22	2	231.75	3.5	234.03	238.00	-1.5	23,423	-0.01%
2021/11/19	6	237.17	8	236.44	235.00	-2	23,817	-0.01%
2021/11/18	8	235.44	12	238.58	236.50	-4	24,138	-0.02%
2021/11/17	8.1	235.60	16	234.85	243.00	-8	24,245	-0.03%
2021/11/16	68.5	236.32	3	237.17	236.00	65.5	24,279	0.27%
2021/11/15	71	245.72	20	252.35	243.00	51	24,276	0.21%
2021/11/12	21	253.07	70	251.00	251.00	-49	24,240	-0.20%
2021/11/11	48	244.34	1	247.00	243.50	47	24,079	0.20%
2021/11/10	18	243.31	48	246.97	250.00	-30	23,974	-0.13%
2021/11/09	27	244.50	28	247.29	243.50	-1	23,930	0.00%
2021/11/08	26	241.54	6.1	242.67	242.50	19.9	23,982	0.08%
2021/11/05	12	244.50	81.3	246.52	249.50	-69.2	23,957	-0.29%
2021/11/04	15.1	242.67	17	243.44	242.00	-2	23,880	-0.01%
2021/11/03	30	231.99	10	235.70	241.50	20	23,773	0.08%
2021/11/02	66	235.98	44	238.66	233.00	22	23,548	0.09%
2021/11/01	58	243.21	17	247.76	239.50	41	23,279	0.18%
2021/10/29	65.4	245.90	140.2	246.48	244.00	-74.8	22,958	-0.33%	大賣/
2021/10/28	23	247.35	18.1	248.17	246.50	5	22,556	0.02%
2021/10/27	97.1	253.14	110	248.90	249.50	-13	22,275	-0.06%	大賣/
2021/10/26	35	241.50	14.1	243.54	236.00	20.9	21,599	0.10%
2021/10/25	69.2	242.79	65.1	240.95	245.00	4.1	21,430	0.02%
2021/10/22	121	239.62	73	239.72	236.50	48	21,501	0.22%	大買/
2021/10/21	63	237.37	16	240.78	233.00	47	21,414	0.22%
2021/10/20	42.3	241.84	42	241.90	248.00	0.3	20,975	0.00%
2021/10/19	8.1	229.12	32.7	233.61	237.50	-24.6	20,214	-0.12%
2021/10/18	26.6	213.88	19	214.26	216.00	7.5	20,181	0.04%
2021/10/15	20	212.90	116	211.21	210.00	-96	20,158	-0.48%	大賣/
2021/10/14	20	202.85	12	200.79	200.00	8	19,953	0.04%
2021/10/13	73	207.58	5	204.00	203.00	68	19,745	0.34%
2021/10/12	34	216.63	71	220.84	219.00	-37	19,609	-0.19%
2021/10/08	84	218.02	129.1	218.17	221.00	-45.1	19,698	-0.23%	大賣/
2021/10/07	5	202.42	23	204.85	211.00	-18	19,487	-0.09%
2021/10/06	19	197.31	4	195.13	192.00	15	19,542	0.08%
2021/10/05	23	189.37	21	196.93	201.50	2	19,785	0.01%
2021/10/04	16	198.22	11	196.68	191.00	5	19,784	0.03%
2021/10/01	13	200.81	10.3	200.08	200.50	2.8	20,020	0.01%
2021/09/30	18.1	198.68	28	198.79	202.00	-9.9	20,296	-0.05%
2021/09/29	24.1	196.72	7	197.21	193.00	17.1	20,608	0.08%
2021/09/28	39	202.24	16	201.31	207.00	23	20,728	0.11%
2021/09/27	77	209.72	6	207.67	206.50	71	20,624	0.34%
2021/09/24	19	218.21	45	217.82	217.00	-26	20,506	-0.13%
2021/09/23	13	212.04	18.2	213.21	215.00	-5.2	20,337	-0.03%
2021/09/22	50	204.84	16	203.28	204.00	34	20,080	0.17%
2021/09/17	13	205.96	56	211.91	212.00	-43	20,105	-0.21%
2021/09/16	24	205.98	25	205.72	205.00	-1	20,087	0.00%
2021/09/15	32	201.06	21	201.14	204.00	11	20,140	0.05%
2021/09/14	6	204.50	11	203.82	202.50	-5	20,576	-0.02%
2021/09/13	38	202.63	17	205.24	202.50	21	21,004	0.10%
2021/09/10	13	201.81	30	207.10	209.50	-17	21,183	-0.08%
2021/09/09	23	199.76	30	201.15	204.00	-7	21,152	-0.03%
2021/09/08	37.2	204.41	4	209.88	200.50	33.2	20,915	0.16%
2021/09/07	21	219.14	17	220.79	222.50	4	20,466	0.02%
2021/09/06	30	222.92	36.6	224.35	229.00	-6.6	19,797	-0.03%
2021/09/03	26.1	206.19	38.4	212.34	219.00	-12.4	19,314	-0.06%
2021/09/02	42.1	200.57	79.3	204.14	202.50	-37.2	18,905	-0.20%
2021/09/01	12.1	198.70	10	199.00	198.00	2.1	18,890	0.01%
2021/08/31	47.2	195.93	9.1	197.20	200.50	38.1	19,285	0.20%
2021/08/30	10	203.90	11.2	203.86	205.00	-1.2	19,724	-0.01%
2021/08/27	33.2	204.49	91.2	205.35	202.00	-58	19,769	-0.29%
2021/08/26	10.1	192.95	5	192.10	196.00	5.1	19,606	0.03%
2021/08/25	34	192.63	49.2	194.31	195.50	-15.2	19,482	-0.08%
2021/08/24	13.2	187.55	16	182.66	185.00	-2.9	19,144	-0.01%
2021/08/23	6	177.67	22	182.80	184.50	-16	18,981	-0.08%
2021/08/20	13	164.81	17.1	167.49	168.00	-4.1	18,870	-0.02%
2021/08/19	15.1	165.26	15	168.23	159.00	0.1	18,780	0.00%
2021/08/18	8	170.81	10	169.35	172.50	-2	18,751	-0.01%
2021/08/17	2	170.75	6	172.58	165.50	-4	18,722	-0.02%
2021/08/16	12	169.21	1	169.50	172.50	11	18,727	0.06%
2021/08/13	15	173.80	11	174.77	174.50	4	18,812	0.02%
2021/08/12	3	179.00	25	178.44	180.00	-22	18,829	-0.12%
2021/08/11	21.1	173.61	3	171.33	170.50	18.1	18,676	0.10%
2021/08/10	7.1	174.85	25	177.84	181.00	-17.9	18,783	-0.10%
2021/08/09	13.1	177.66	20.1	177.33	176.00	-6.9	18,841	-0.04%
2021/08/06	17	182.00	8	181.69	181.50	9	18,864	0.05%
2021/08/05	3.1	182.44	8	186.31	186.50	-4.9	18,898	-0.03%
2021/08/04	21.1	184.38	5	184.80	182.00	16.1	18,944	0.08%
2021/08/03	3	187.83	2.5	187.18	190.00	0.5	18,935	0.00%
2021/08/02	5	184.00	7	183.44	188.00	-2	18,806	-0.01%
2021/07/30	7.6	187.51	4.4	188.95	184.00	3.2	18,849	0.02%
2021/07/29	20	190.83	22	191.66	194.00	-2	18,762	-0.01%
2021/07/28	29.1	173.31	10	176.65	179.50	19.1	18,481	0.10%
2021/07/27	48.2	188.12	36	183.22	184.00	12.2	18,249	0.07%
2021/07/26	18	195.14	4	195.88	197.00	14	18,009	0.08%
2021/07/23	34.2	204.22	3	205.00	199.50	31.2	17,961	0.17%
2021/07/22	11	200.09	24	202.67	209.50	-13	18,108	-0.07%
2021/07/21	69	189.72	57	189.38	190.50	12	17,898	0.07%
2021/07/20	21	191.64	23	191.04	186.00	-2	17,766	-0.01%
2021/07/19	18	188.33	5	188.60	186.50	13	17,608	0.07%
2021/07/16	20.1	189.11	8	190.00	193.00	12.1	17,533	0.07%
2021/07/15	14	187.89	17.5	192.10	195.50	-3.5	17,337	-0.02%
2021/07/14	21.1	183.13	19	183.61	181.00	2.1	16,919	0.01%
2021/07/13	13.3	182.49	13	183.35	176.50	0.3	16,770	0.00%
2021/07/12	45	182.39	32.3	183.73	188.50	12.7	16,627	0.08%
2021/07/09	19	172.29	15.1	173.76	176.00	3.9	16,335	0.02%
2021/07/08	10	168.10	60.5	167.84	174.00	-50.5	16,122	-0.31%
2021/07/07	42.2	160.93	40	161.18	159.00	2.2	15,711	0.01%
2021/07/06	26.1	157.68	30	156.82	159.00	-3.9	15,290	-0.03%
2021/07/05	16.3	147.35	18	144.74	150.00	-1.7	14,862	-0.01%
2021/07/02	5	132.60	37	133.97	136.50	-32	14,581	-0.22%
2021/07/01	27	129.70	9	129.83	130.00	18	14,533	0.12%
2021/06/30	4	132.00	4	132.38	135.00	0	14,662	0.00%
2021/06/29	6	131.50	10	131.10	131.00	-4	14,834	-0.03%
2021/06/28	31	132.31	2	132.00	131.50	29	15,167	0.19%
2021/06/25	2	139.50	4.2	139.99	136.50	-2.2	15,362	-0.01%
2021/06/24	24	139.08	40	138.68	136.50	-16	15,430	-0.10%
2021/06/23	79.5	136.72	67	136.01	137.00	12.5	15,546	0.08%
2021/06/22	10.1	130.46	63.2	132.11	137.50	-53.1	15,065	-0.35%
2021/06/21	60.1	126.63	47	128.43	125.00	13.1	14,550	0.09%
2021/06/18	29	125.91	14	126.89	124.50	15	14,173	0.11%
2021/06/17	11	118.86	11	119.50	122.00	0	13,875	0.00%
2021/06/16	16	116.94	11	116.68	115.50	5	13,705	0.04%
2021/06/15	5	119.30	4	118.75	118.50	1	13,595	0.01%
2021/06/11	23	119.52	2.1	119.21	118.00	20.9	13,544	0.15%
2021/06/10	2	122.00	3.1	121.14	121.50	-1.1	13,417	-0.01%
2021/06/09	9.1	122.28	12.1	123.03	121.50	-3	13,330	-0.02%
2021/06/08	48	125.27	38.1	124.70	122.00	9.9	13,062	0.08%
2021/06/07	26.1	121.98	39.1	123.66	126.00	-13	12,554	-0.10%
2021/06/04	11	116.50	9	116.28	116.00	2	11,828	0.02%
2021/06/03	9	116.39	8	115.13	118.50	1	11,556	0.01%
2021/06/02	5	109.10	2	109.50	108.50	3	11,197	0.03%
2021/06/01	5	109.80	46	111.30	109.50	-41	11,169	-0.37%
2021/05/31	14	107.54	43	110.53	109.50	-29	11,115	-0.26%
2021/05/28	1	104.50	4	105.50	104.50	-3	10,979	-0.03%
2021/05/27	4	102.63	1	104.50	103.00	3	10,978	0.03%
2021/05/26	12	105.92	29.6	104.26	104.50	-17.6	10,998	-0.16%
2021/05/25	6	100.62	9	100.89	104.50	-3	11,058	-0.03%
2021/05/24	62	94.97	8	94.60	96.00	54	11,321	0.48%
2021/05/21	7	91.90	50	93.64	94.40	-43	11,439	-0.38%
2021/05/20	22	89.99	73	89.57	88.20	-51	11,606	-0.44%
2021/05/19	3	93.60	5	93.14	94.00	-2	11,700	-0.02%
2021/05/18	32	94.59	21.1	94.18	94.20	10.9	11,978	0.09%
2021/05/17	17	89.51	56	91.94	90.20	-39	12,115	-0.32%
2021/05/14	12	91.11	22	90.77	89.20	-10	12,079	-0.08%
2021/05/13	3	88.07	8	86.70	86.10	-5	12,285	-0.04%
2021/05/12	35	88.09	6	84.87	87.40	29	12,262	0.24%
2021/05/11	18	92.39	1	90.70	88.00	17	12,169	0.14%
2021/05/10	6	96.70	0	0.00	96.20	6	12,243	0.05%
2021/05/07	1	100.48	5	98.82	100.50	-4	12,339	-0.03%
2021/05/06	11	98.39	5	99.20	95.50	6	12,339	0.05%
2021/05/05	3	97.63	6	97.32	95.00	-3	12,391	-0.02%
2021/05/04	11	96.90	1	97.80	97.60	10	12,417	0.08%
2021/05/03	43	101.99	2	102.25	102.00	41	12,442	0.33%
2021/04/29	47	107.02	10	106.50	105.50	37	12,594	0.29%
2021/04/28	29	109.34	58.1	112.97	109.00	-29.1	12,756	-0.23%
2021/04/27	51	106.51	2	108.00	107.50	49	12,631	0.39%
2021/04/26	24	110.21	6.5	111.54	111.00	17.5	12,451	0.14%
2021/04/23	10	111.65	19	112.18	113.00	-9	12,412	-0.07%
2021/04/22	16	109.06	0	0.00	108.50	16	12,462	0.13%
2021/04/21	6	111.42	1	112.50	111.00	5	12,475	0.04%
2021/04/20	1	113.50	9	113.33	114.00	-8	12,822	-0.06%
2021/04/19	13	113.58	19	117.08	113.00	-6	13,083	-0.05%
2021/04/16	17.1	114.37	41	116.34	116.50	-23.9	13,118	-0.18%
2021/04/15	9	109.67	15	110.67	110.50	-6	12,997	-0.05%
2021/04/14	9	104.83	7	106.29	104.50	2	13,102	0.02%
2021/04/13	2	106.50	1	110.50	107.50	1	13,201	0.01%
2021/04/12	1	111.50	3	112.00	112.00	-2	13,332	-0.02%
2021/04/09	4	113.25	5	115.80	112.00	-1	13,534	-0.01%
2021/04/08	7	113.86	4	112.75	112.00	3	13,409	0.02%
2021/04/07	6	112.83	5	112.90	115.00	1	13,361	0.01%
2021/04/06	10	112.75	5	113.50	116.00	5	13,343	0.04%
2021/04/01	7	109.21	5	109.90	109.50	2	13,182	0.02%
2021/03/31	10	110.40	42.1	109.98	112.00	-32.1	12,952	-0.25%
2021/03/30	12	106.25	18	106.39	105.50	-6	12,575	-0.05%
2021/03/29	16	101.00	13.3	100.34	100.50	2.7	12,244	0.02%
2021/03/26	11.3	99.22	33	100.20	102.50	-21.7	12,027	-0.18%
2021/03/25	14	94.54	9.3	94.94	93.30	4.7	11,722	0.04%
2021/03/24	2	93.65	67	93.66	93.30	-65	11,666	-0.56%
2021/03/23	6	92.03	12	92.86	90.70	-6	11,678	-0.05%
2021/03/22	21	89.20	4	90.08	91.50	17	11,766	0.14%
2021/03/19	52	90.72	0	0.00	90.60	52	11,844	0.44%
2021/03/18	2	93.30	0	0.00	93.40	2	11,924	0.02%
2021/03/17	1	93.80	1	93.90	92.70	0	12,204	0.00%
2021/03/16	2	93.30	0	0.00	93.30	2	12,264	0.02%
2021/03/15	5	94.36	0	0.00	93.70	5	12,329	0.04%
2021/03/12	1	95.10	6	95.85	95.00	-5	12,394	-0.04%
2021/03/11	9.1	94.21	12	95.25	94.90	-2.9	12,461	-0.02%
2021/03/10	4	92.40	50	93.47	94.90	-46	12,435	-0.37%
2021/03/09	36	89.89	0	0.00	89.60	36	12,473	0.29%
2021/03/08	23	94.69	85	94.10	92.20	-62	12,630	-0.49%
2021/03/05	10	90.87	7	91.50	91.10	3	13,043	0.02%
2021/03/04	2	92.30	8	93.39	92.00	-6	13,503	-0.04%
2021/03/03	31	91.13	6	92.35	92.00	25	14,129	0.18%
2021/03/02	50	95.09	5	94.94	93.60	45	14,989	0.30%
2021/02/26	17	98.21	6	97.52	96.10	11	15,742	0.07%
2021/02/25	5	98.26	52	100.14	99.50	-47	16,067	-0.29%
2021/02/24	13	99.31	38.2	99.13	96.50	-25.2	15,944	-0.16%
2021/02/23	24	97.45	25	98.05	95.30	-1	15,577	-0.01%
2021/02/22	4	94.93	59.5	98.13	98.50	-55.5	15,472	-0.36%
2021/02/19	9.4	91.84	21	91.85	93.00	-11.6	15,248	-0.08%
2021/02/18	13.1	88.63	53.1	90.26	91.30	-40	15,315	-0.26%
2021/02/17	13.2	84.65	60	85.82	88.30	-46.8	15,075	-0.31%
2021/02/05	22	80.51	18.3	80.44	80.30	3.7	14,865	0.03%
2021/02/04	56	78.84	14	80.76	82.00	42	14,829	0.28%
2021/02/03	1	78.20	3	77.50	79.10	-2	14,645	-0.01%
2021/02/02	9	75.22	0	0.00	75.50	9	14,931	0.06%
2021/02/01	10.1	74.73	2	73.95	74.30	8.1	14,977	0.05%
2021/01/29	25	79.05	5	79.64	78.10	20	15,047	0.13%
2021/01/28	48.1	82.75	2	82.70	81.60	46.1	15,432	0.30%
2021/01/27	42.1	85.91	4	85.80	85.50	38.1	16,075	0.24%
2021/01/26	14	88.06	4	88.83	87.10	10	16,288	0.06%
2021/01/25	14	89.36	6	89.77	87.90	8	16,816	0.05%
2021/01/22	52.6	91.25	23.2	91.56	91.50	29.4	16,867	0.17%
2021/01/21	6.4	90.48	14	90.42	89.30	-7.6	17,204	-0.04%
2021/01/20	41	89.59	43.5	90.09	87.20	-2.5	17,173	-0.01%
2021/01/19	5	88.48	2	88.10	87.70	3	17,140	0.02%
2021/01/18	3.3	86.42	2	87.25	88.10	1.3	17,175	0.01%
2021/01/15	6.2	87.16	3	88.93	88.30	3.2	17,186	0.02%
2021/01/14	9	88.62	6	87.85	87.70	3	17,319	0.02%
2021/01/13	32	90.84	43	91.55	89.10	-11	17,321	-0.06%
2021/01/12	43.4	89.43	38	89.97	90.00	5.4	17,027	0.03%
2021/01/11	2	88.60	45	88.15	88.70	-43	16,874	-0.25%
2021/01/08	11	86.73	8	87.81	86.20	3	16,876	0.02%
2021/01/07	48.2	87.05	47	87.58	88.20	1.2	17,285	0.01%
2021/01/06	17.2	86.26	8.1	86.67	85.00	9.1	17,545	0.05%
2021/01/05	8.2	84.99	70	85.86	85.80	-61.8	17,390	-0.36%
2021/01/04	6	84.83	12	84.93	85.00	-6	17,323	-0.03%
2020/12/31	5	80.62	3	81.10	80.90	2	17,264	0.01%
2020/12/30	16	80.45	0	0.00	80.50	16	17,305	0.09%
2020/12/29	3	81.17	1	82.10	80.40	2	17,324	0.01%
2020/12/28	6	80.73	1	80.50	80.50	5	17,313	0.03%
2020/12/25	6	81.32	5	81.50	81.40	1	17,307	0.01%
2020/12/24	2	82.30	2	82.50	82.50	0	17,381	0.00%
2020/12/23	5	81.70	8	80.10	82.00	-3	17,506	-0.02%
2020/12/22	1	82.20	0	0.00	80.00	1	17,610	0.01%
2020/12/21	9.3	81.31	23	81.49	82.20	-13.7	17,662	-0.08%
2020/12/18	6	83.88	7	84.29	84.40	-1	17,650	-0.01%
2020/12/17	10	84.00	6	84.42	84.00	4	17,731	0.02%
2020/12/16	2	85.10	6	85.77	84.70	-4	17,683	-0.02%
2020/12/15	17	84.22	3	84.20	84.00	14	17,650	0.08%
2020/12/14	12	85.49	16	85.92	86.30	-4	17,707	-0.02%
2020/12/11	41	84.73	9	86.29	83.60	32	17,937	0.18%
2020/12/10	16	84.45	1	85.00	84.20	15	18,101	0.08%
2020/12/09	5	86.04	4	86.55	85.70	1	18,131	0.01%
2020/12/08	4	86.68	33.2	86.73	86.70	-29.2	18,114	-0.16%
2020/12/07	9	85.87	8.4	87.19	85.50	0.6	18,060	0.00%
2020/12/04	8	85.95	14.2	86.15	85.90	-6.2	17,952	-0.03%
2020/12/03	18	85.02	2	86.10	87.10	16	17,902	0.09%
2020/12/02	5	86.52	6	86.68	86.80	-1	17,932	-0.01%
2020/12/01	67.8	85.43	9	86.60	85.80	58.8	17,834	0.33%
2020/11/30	38	91.81	33.4	92.94	90.70	4.6	17,563	0.03%
2020/11/27	47.3	92.03	38.8	92.28	91.00	8.5	17,211	0.05%
2020/11/26	57.5	88.37	121	89.31	92.40	-63.5	16,793	-0.38%	大賣/
2020/11/25	70	85.81	56	85.37	84.00	14	15,961	0.09%
2020/11/24	0	0.00	109	83.39	84.70	-109	15,358	-0.71%	大賣/鉅額交易
2020/11/23	9	76.43	15	76.75	77.00	-6	15,027	-0.04%
2020/11/20	26	75.74	12	75.38	75.20	14	14,990	0.09%
2020/11/19	11.1	75.70	2	75.65	75.60	9.1	15,066	0.06%
2020/11/18	9	77.41	3	77.93	77.20	6	15,162	0.04%
2020/11/17	36.1	77.81	48.1	78.21	78.40	-12	15,253	-0.08%
2020/11/16	11	75.65	3	75.73	75.40	8	15,178	0.05%
2020/11/13	7	75.36	2	75.90	76.00	5	15,309	0.03%
2020/11/12	46	77.72	8	78.46	77.00	38	15,305	0.25%
2020/11/11	39	78.24	13	78.52	78.00	26	15,513	0.17%
2020/11/10	22.6	78.96	21	78.60	78.10	1.6	16,185	0.01%
2020/11/09	34	78.45	32	78.81	77.80	2	16,619	0.01%
2020/11/06	35	79.20	41	78.13	77.20	-6	17,036	-0.04%
2020/11/05	62	78.74	73	78.80	78.30	-11	17,082	-0.06%
2020/11/04	58	75.83	77	76.22	78.00	-19	16,720	-0.11%
2020/11/03	8	72.54	18	72.26	73.30	-10	16,115	-0.06%
2020/11/02	8	72.25	49	72.63	72.30	-41	15,984	-0.26%
2020/10/30	9	68.80	20	69.18	69.10	-11	15,737	-0.07%
2020/10/29	41	68.60	34	68.66	68.90	7	15,809	0.04%
2020/10/28	13	65.65	22	66.03	65.80	-9	15,306	-0.06%
2020/10/27	18	67.91	32	67.37	67.40	-14	15,332	-0.09%
2020/10/26	12	66.91	5	68.86	66.70	7	15,433	0.05%
2020/10/23	9	67.88	5	68.08	67.80	4	15,551	0.03%
2020/10/22	31	69.09	19	69.33	68.90	12	15,856	0.08%
2020/10/21	15	72.05	21	71.92	71.80	-6	15,640	-0.04%
2020/10/20	5	71.40	2	71.35	71.50	3	15,742	0.02%
2020/10/19	5	71.86	9	71.90	72.40	-4	15,732	-0.03%
2020/10/16	30	70.67	6	72.78	70.10	24	15,759	0.15%
2020/10/15	50	73.12	36	73.45	72.80	14	15,850	0.09%
2020/10/14	6	71.63	34	71.36	72.30	-28	15,363	-0.18%
2020/10/13	12	67.26	4	67.08	67.30	8	14,959	0.05%
2020/10/12	13	67.48	18	68.24	68.40	-5	14,992	-0.03%
2020/10/08	12	68.44	9	68.14	68.10	3	15,011	0.02%
2020/10/07	9	67.20	8	67.44	67.10	1	14,852	0.01%
2020/10/06	7	67.01	2	67.65	66.50	5	14,831	0.03%
2020/10/05	3	66.93	10	67.28	66.60	-7	14,962	-0.05%
2020/09/30	6	65.45	9	65.30	65.90	-3	15,080	-0.02%
2020/09/29	5	65.32	2.5	65.37	64.90	2.5	15,146	0.02%
2020/09/28	0	0.00	31	65.88	66.40	-31	15,193	-0.20%
2020/09/25	22	63.56	15	62.13	62.50	7	15,142	0.05%
2020/09/24	12	64.91	10	65.47	64.90	2	15,156	0.01%
2020/09/23	8	65.78	1	65.00	65.00	7	15,192	0.05%
2020/09/22	13	66.67	4	66.85	66.40	9	15,480	0.06%
2020/09/21	6	68.82	9	68.63	68.10	-3	15,912	-0.02%
2020/09/18	12	68.42	7	68.89	68.90	5	16,263	0.03%
2020/09/17	16	68.50	6	68.35	68.00	10	16,280	0.06%
2020/09/16	45	69.93	66	69.62	69.20	-21	16,266	-0.13%
2020/09/15	16	68.88	31	68.59	68.70	-15	16,187	-0.09%
2020/09/14	3	65.00	19	64.84	65.40	-16	16,305	-0.10%
2020/09/11	7	62.00	1	62.30	62.20	6	16,451	0.04%
2020/09/10	2	63.60	0	0.00	63.20	2	16,575	0.01%
2020/09/09	3	62.80	34	63.58	64.40	-31	16,862	-0.18%
2020/09/08	52	64.02	16	64.52	64.00	36	17,180	0.21%
2020/09/07	24	64.73	3	65.30	64.00	21	17,740	0.12%
2020/09/04	4	65.40	8	64.89	67.00	-4	18,605	-0.02%
2020/09/03	14	66.60	0	0.00	66.10	14	19,085	0.07%
2020/09/02	5	67.32	5	67.12	67.40	0	18,943	0.00%
2020/09/01	22	67.45	30	67.17	68.00	-8	18,918	-0.04%
2020/08/31	6	64.42	9	64.91	63.80	-3	18,645	-0.02%
2020/08/28	24	64.35	3	63.37	63.80	21	18,598	0.11%
2020/08/27	39	66.76	1	66.80	66.60	38	18,462	0.21%
2020/08/26	7	67.19	8	66.48	66.30	-1	18,586	-0.01%
2020/08/25	26	67.08	28	67.08	67.50	-2	18,694	-0.01%
2020/08/24	7	67.10	1	66.30	66.30	6	18,625	0.03%
2020/08/21	14	69.56	6	70.23	68.90	8	18,469	0.04%
2020/08/20	42	71.63	12	73.69	69.80	30	18,355	0.16%
2020/08/19	40	78.37	10	80.76	77.50	30	18,230	0.16%
2020/08/18	20	80.20	22	80.52	80.20	-2	18,173	-0.01%
2020/08/17	14	78.76	22	79.05	79.00	-8	18,069	-0.04%
2020/08/14	46	77.20	52	76.57	77.20	-6	17,719	-0.03%
2020/08/13	121	82.78	55	80.11	77.90	66	16,916	0.39%	大買/
2020/08/12	82	85.83	93	85.61	86.20	-11	16,110	-0.07%
2020/08/11	47	83.87	101	83.19	82.50	-54	15,567	-0.35%	大賣/
2020/08/10	12	82.34	27	83.76	82.60	-15	15,235	-0.10%
2020/08/07	18	81.79	6	81.37	80.70	12	15,084	0.08%
2020/08/06	28	83.06	28	82.74	83.00	0	14,933	0.00%
2020/08/05	53	81.31	75	81.46	81.70	-22	14,694	-0.15%
2020/08/04	34	78.98	46.2	79.18	77.50	-12.2	14,364	-0.08%
2020/08/03	23	76.92	26	77.75	76.00	-3	14,091	-0.02%
2020/07/31	64	75.93	117	76.32	77.40	-53	14,018	-0.38%	大賣/
2020/07/30	17	74.65	47	74.71	75.80	-30	13,762	-0.22%
2020/07/29	28.2	72.46	11	72.21	72.70	17.2	13,464	0.13%
2020/07/28	22	72.21	77	72.57	72.80	-55	13,322	-0.41%
2020/07/27	9	70.22	2	69.90	69.50	7	13,023	0.05%
2020/07/24	45	70.60	52	71.30	69.80	-7	13,044	-0.05%
2020/07/23	24	70.42	2	70.40	70.70	22	12,884	0.17%
2020/07/22	37	69.85	29	69.51	70.50	8	12,980	0.06%
2020/07/21	36	68.36	15	68.79	69.10	21	12,911	0.16%
2020/07/20	1	64.80	11	64.57	65.20	-10	12,644	-0.08%
2020/07/17	1	64.90	0.5	64.70	64.70	0.5	12,639	0.00%
2020/07/16	2	66.55	3	66.70	67.20	-1	12,594	-0.01%
2020/07/15	13	65.55	3	65.53	64.90	10	12,503	0.08%
2020/07/13	4	68.15	3	68.27	68.00	1	12,348	0.01%
2020/07/10	25	68.41	34	68.75	67.10	-9	12,452	-0.07%
2020/07/09	6	73.25	14	74.06	71.00	-8	12,414	-0.06%
2020/07/08	1	73.50	17	73.28	73.90	-16	12,229	-0.13%
2020/07/07	3	72.73	1	72.60	72.00	2	12,119	0.02%
2020/07/06	6	72.70	9	72.94	73.00	-3	12,037	-0.02%
2020/07/03	27	72.96	26	72.01	71.50	1	11,982	0.01%
2020/07/02	10	72.12	17	72.47	72.90	-7	11,879	-0.06%
2020/07/01	55	72.66	72	73.22	72.50	-17	11,799	-0.14%
2020/06/30	67	71.37	70	71.44	70.30	-3	11,524	-0.03%
2020/06/29	33	67.83	30	68.30	67.70	3	11,088	0.03%
2020/06/24	21	64.93	35	65.56	65.70	-14	10,727	-0.13%
2020/06/23	7	64.13	16	64.58	65.20	-9	10,740	-0.08%
2020/06/22	40	64.90	18	66.12	64.70	22	10,613	0.21%
2020/06/19	23	64.49	31.4	65.12	65.50	-8.4	10,362	-0.08%
2020/06/18	37	60.47	39	61.04	62.60	-2	9,793	-0.02%
2020/06/17	7	60.44	3	61.77	60.60	4	9,542	0.04%
2020/06/16	35	62.26	15	61.13	61.00	20	9,437	0.21%
2020/06/15	8	62.94	4	62.08	61.10	4	9,162	0.04%
2020/06/12	69	63.60	77	64.58	62.50	-8	8,859	-0.09%
2020/06/11	50	61.79	74	62.29	65.00	-24	8,373	-0.29%
2020/06/10	28	58.25	57	58.19	59.70	-29	7,388	-0.39%
2020/06/09	0	0.00	16	54.24	54.30	-16	6,884	-0.23%
2020/06/08	4	54.10	62	54.63	52.80	-58	6,868	-0.84%
2020/06/05	0.1	52.60	5	53.30	52.90	-4.9	6,718	-0.07%
2020/06/04	0	0.00	1.1	52.77	52.60	-1.1	6,721	-0.02%
2020/06/03	1	53.20	0	0.00	52.60	1	6,738	0.01%
2020/06/02	17	52.99	9	53.40	52.50	8	6,632	0.12%
2020/06/01	25	49.71	2	48.80	51.20	23	6,401	0.36%
2020/05/29	2	48.38	6	47.95	48.15	-4	6,224	-0.06%
2020/05/28	1	46.55	8	46.89	46.70	-7	6,153	-0.11%
2020/05/27	7	46.60	3	46.33	46.30	4	6,158	0.06%
2020/05/26	1	46.50	1	45.95	46.40	0	6,110	0.00%
2020/05/25	27	45.18	1	45.00	45.00	26	6,057	0.43%
2020/05/22	7	46.76	1	47.55	46.40	6	6,026	0.10%
2020/05/21	23	47.94	0	0.00	47.35	23	6,228	0.37%
2020/05/20	14	47.03	0	0.00	46.95	14	6,325	0.22%
2020/05/19	0	0.00	6	48.75	48.00	-6	6,382	-0.09%
2020/05/18	26	48.28	15	48.47	47.90	11	6,374	0.17%
2020/05/15	24	51.58	11	51.45	50.70	13	6,410	0.20%
2020/05/14	1	51.30	1	52.90	51.00	0	6,493	0.00%
2020/05/12	7	53.81	38	53.69	53.50	-31	6,575	-0.47%
2020/05/11	7	54.66	4	54.45	54.70	3	6,782	0.04%
2020/05/08	6	53.17	35	53.09	53.30	-29	6,864	-0.42%
2020/05/07	3	52.63	6	53.00	52.20	-3	6,934	-0.04%
2020/05/06	4	51.95	5	52.06	51.60	-1	7,080	-0.01%
2020/05/05	6	52.22	5	52.18	51.60	1	7,198	0.01%
2020/05/04	5	52.44	4.1	52.37	52.60	0.9	7,160	0.01%
2020/04/30	0	0.00	8.9	52.67	52.80	-8.9	7,118	-0.13%
2020/04/29	10.1	51.18	14	51.30	51.00	-3.9	7,048	-0.06%
2020/04/28	0.5	50.00	6	50.25	50.00	-5.5	6,974	-0.08%
2020/04/27	5	51.14	3	50.30	50.40	2	6,979	0.03%
2020/04/24	0	0.00	15	49.88	50.90	-15	6,799	-0.22%
2020/04/23	12	48.22	1	48.85	47.95	11	6,681	0.16%
2020/04/22	2	47.88	1	48.70	48.70	1	6,628	0.02%
2020/04/21	8	47.19	4	47.88	47.15	4	6,560	0.06%
2020/04/20	4	48.19	13	48.34	48.00	-9	6,501	-0.14%
2020/04/17	1	48.65	10	48.64	47.25	-9	6,484	-0.14%
2020/04/16	4	47.98	14	47.97	48.25	-10	6,393	-0.16%
2020/04/15	43	48.14	15	48.65	47.60	28	6,372	0.44%
2020/04/14	26	46.51	12	45.74	47.45	14	6,214	0.23%
2020/04/13	8	43.67	2	43.60	43.15	6	6,099	0.10%
2020/04/10	5	43.65	1	43.45	43.70	4	6,161	0.06%
2020/04/09	5	43.28	11	42.78	42.95	-6	6,191	-0.10%
2020/04/08	14	44.16	12	44.41	43.90	2	6,190	0.03%
2020/04/07	11	43.83	4	44.10	44.30	7	6,123	0.11%
2020/04/06	9	42.51	14	42.38	42.20	-5	6,030	-0.08%
2020/04/01	1	41.70	2	41.55	41.70	-1	5,971	-0.02%
2020/03/31	4	40.41	0	0.00	40.45	4	5,882	0.07%
2020/03/30	5	37.87	11	37.83	38.30	-6	5,801	-0.10%
2020/03/27	0	0.00	44	37.50	36.75	-44	5,793	-0.76%
2020/03/25	7	36.31	0	0.00	35.60	7	5,689	0.12%
2020/03/24	0	0.00	1	33.85	33.85	-1	5,720	-0.02%
2020/03/20	11	33.24	0	0.00	33.40	11	6,019	0.18%
2020/03/19	3	31.23	0	0.00	31.05	3	5,957	0.05%
2020/03/18	14	35.61	0	0.00	34.50	14	5,950	0.24%
2020/03/17	10	35.42	1	35.70	35.20	9	6,035	0.15%
2020/03/16	3	40.03	4	39.30	39.00	-1	6,167	-0.02%
2020/03/13	2	41.88	71	40.18	42.75	-69	6,130	-1.13%
2020/03/12	7	45.32	21	45.12	44.15	-14	6,072	-0.23%
2020/03/10	2	48.88	3	49.35	49.60	-1	6,198	-0.02%
2020/03/09	29	49.88	9	49.29	49.20	20	6,206	0.32%
2020/03/06	1	52.20	7	52.70	52.70	-6	6,156	-0.10%
2020/03/05	4	52.78	2	53.30	52.50	2	6,247	0.03%
2020/03/04	1	51.80	0	0.00	52.70	1	6,363	0.02%
2020/03/03	41	53.04	2	53.60	52.60	39	6,535	0.60%
2020/03/02	0	0.00	3	52.70	52.80	-3	6,924	-0.04%
2020/02/27	53	52.12	3	51.53	51.60	50	6,949	0.72%
2020/02/26	1	53.30	3	53.33	52.60	-2	6,936	-0.03%
2020/02/25	19	55.24	80	55.14	54.30	-61	6,965	-0.88%
2020/02/24	12	55.63	14	55.73	55.80	-2	6,912	-0.03%
2020/02/21	20	54.54	19	55.14	54.20	1	6,832	0.01%
2020/02/20	6	54.18	3	54.20	54.10	3	7,202	0.04%
2020/02/19	2	53.55	5	53.52	53.70	-3	7,179	-0.04%
2020/02/18	9	52.83	5	53.02	52.40	4	7,190	0.06%
2020/02/17	33	53.63	2	53.55	54.20	31	7,103	0.44%
2020/02/14	6	53.30	5	53.50	53.00	1	7,021	0.01%
2020/02/13	2	53.25	21	53.07	53.00	-19	7,030	-0.27%
2020/02/12	50	52.65	6	52.97	52.70	44	6,933	0.63%
2020/02/11	0	0.00	8	50.50	51.20	-8	6,750	-0.12%
2020/02/10	23	49.36	1	49.80	48.75	22	6,657	0.33%
2020/02/07	24	51.50	24	51.23	50.20	0	6,601	0.00%
2020/02/06	3	50.37	5	50.54	51.30	-2	6,432	-0.03%
2020/02/05	3	47.23	0	0.00	46.65	3	6,383	0.05%
2020/02/04	1	47.20	3	46.60	47.20	-2	6,436	-0.03%
2020/02/03	4	45.08	0	0.00	45.75	4	6,517	0.06%
2020/01/30	5	45.94	12	46.75	45.55	-7	6,898	-0.10%
2020/01/20	3	50.40	8	50.31	50.60	-5	7,056	-0.07%
2020/01/17	1	50.10	4	49.99	50.00	-3	7,249	-0.04%
2020/01/16	7	49.14	3	48.82	48.90	4	7,378	0.05%
2020/01/14	0	0.00	1	50.20	50.30	-1	7,691	-0.01%
2020/01/13	0	0.00	7	49.83	49.65	-7	7,794	-0.09%
2020/01/10	1	48.45	1	48.45	48.20	0	7,916	0.00%
2020/01/09	6	48.43	0	0.00	48.00	6	8,283	0.07%
2020/01/08	2	47.75	3	48.02	47.95	-1	8,495	-0.01%
2020/01/07	17	48.20	9	48.00	47.95	8	8,524	0.09%
2020/01/06	4	49.40	0	0.00	49.10	4	8,494	0.05%
2020/01/03	3	51.03	0	0.00	51.00	3	8,427	0.04%
2020/01/02	2	51.35	0	0.00	51.50	2	8,399	0.02%
2019/12/31	0	0.00	3	52.10	51.80	-3	8,375	-0.04%
2019/12/30	1	52.20	0	0.00	51.90	1	8,395	0.01%
2019/12/27	2	52.00	3	52.00	52.40	-1	8,438	-0.01%
2019/12/24	1	52.30	3	51.73	51.80	-2	8,553	-0.02%
2019/12/23	5	52.32	2	52.10	52.20	3	8,517	0.04%
2019/12/20	1	53.70	0	0.00	53.30	1	8,486	0.01%
2019/12/19	2	54.00	4	53.35	54.10	-2	8,595	-0.02%
2019/12/18	18	55.35	2	55.05	54.40	16	8,588	0.19%
2019/12/17	4	54.78	5	55.56	56.00	-1	8,552	-0.01%
2019/12/16	7	54.14	2	54.45	53.90	5	8,580	0.06%
2019/12/13	4	54.25	2	54.80	54.40	2	8,806	0.02%
2019/12/12	7	55.04	10	55.28	55.00	-3	9,032	-0.03%
2019/12/11	5	55.18	13	54.85	54.70	-8	9,316	-0.09%
2019/12/10	15	53.27	1	54.20	53.40	14	9,089	0.15%
2019/12/09	2	54.00	2	54.50	53.60	0	9,208	0.00%
2019/12/06	9	54.22	15	54.51	54.30	-6	9,375	-0.06%
2019/12/05	4	54.05	2	54.25	54.00	2	9,346	0.02%
2019/12/04	1	51.60	3	52.20	52.20	-2	9,356	-0.02%
2019/12/03	2	51.80	2	51.30	51.80	0	9,329	0.00%
2019/12/02	3	51.50	3	51.47	51.40	0	9,286	0.00%
2019/11/29	7	52.01	7	53.47	53.10	0	9,220	0.00%
2019/11/28	20	54.36	19	54.11	53.50	1	9,071	0.01%
2019/11/27	33	53.98	35	53.56	54.00	-2	8,916	-0.02%
2019/11/26	4	50.90	5	50.78	50.40	-1	8,457	-0.01%
2019/11/25	6	49.73	1	49.70	49.70	5	8,368	0.06%
2019/11/22	4	50.98	2	50.40	50.50	2	8,329	0.02%
2019/11/21	7	51.20	11	51.18	52.40	-4	8,236	-0.05%
2019/11/20	20	51.82	20	51.76	50.90	0	8,143	0.00%
2019/11/19	50	50.86	48	51.22	50.70	2	7,953	0.03%
2019/11/18	2	48.65	3	49.30	49.10	-1	7,476	-0.01%
2019/11/15	0	0.00	3	47.70	48.40	-3	7,428	-0.04%
2019/11/14	12	47.60	0	0.00	46.80	12	7,373	0.16%
2019/11/13	0	0.00	1	47.80	48.00	-1	7,338	-0.01%
2019/11/12	1	46.40	6	47.48	47.50	-5	7,295	-0.07%
2019/11/08	5	46.80	22	46.46	46.60	-17	7,202	-0.24%
2019/11/07	21	47.60	22	47.95	47.50	-1	7,151	-0.01%
2019/11/06	0	0.00	1	47.85	48.00	-1	7,089	-0.01%
2019/11/05	2	48.38	3	49.10	48.00	-1	7,037	-0.01%
2019/11/04	6	48.88	2	48.70	48.65	4	7,028	0.06%
2019/11/01	2	47.80	17	48.44	48.90	-15	6,960	-0.22%
2019/10/31	2	48.25	8	47.80	48.25	-6	6,930	-0.09%
2019/10/30	3	48.10	2	48.35	47.80	1	6,857	0.01%
2019/10/29	6	47.65	6	47.87	48.80	0	6,787	0.00%
2019/10/28	0	0.00	47	48.59	48.40	-47	6,693	-0.70%
2019/10/25	6	47.40	11	47.67	49.30	-5	6,506	-0.08%
2019/10/24	2	47.88	52	47.94	47.90	-50	6,327	-0.79%
2019/10/23	1	47.45	1	46.95	47.30	0	6,254	0.00%
2019/10/22	7	46.93	15	47.16	47.10	-8	6,156	-0.13%
2019/10/21	3	46.10	56.5	46.01	46.20	-53.5	5,978	-0.90%
2019/10/18	1	45.40	0	0.00	45.45	1	5,877	0.02%
2019/10/17	25	45.21	19	45.15	45.50	6	5,737	0.10%
2019/10/16	11	44.14	6	43.54	44.15	5	5,387	0.09%
2019/10/15	0	0.00	3	41.63	41.85	-3	5,208	-0.06%
2019/10/14	8	40.91	2	41.20	41.20	6	5,262	0.11%
2019/10/09	5	39.89	3	39.85	39.85	2	5,209	0.04%
2019/10/08	5	40.80	0	0.00	40.35	5	5,197	0.10%
2019/10/07	13	41.45	10	41.00	41.00	3	5,198	0.06%
2019/10/04	10	40.94	0	0.00	40.85	10	5,159	0.19%
2019/10/03	0	0.00	1	41.10	41.15	-1	5,142	-0.02%
2019/10/02	6	40.95	0	0.00	41.45	6	5,109	0.12%
2019/10/01	2	41.00	2	41.25	41.20	0	5,084	0.00%
2019/09/26	1	43.45	2	43.60	43.30	-1	4,921	-0.02%
2019/09/24	9	43.36	2	43.83	43.00	7	4,951	0.14%
2019/09/23	2	44.65	4	44.68	44.65	-2	4,820	-0.04%
2019/09/20	54	44.74	1	44.40	44.75	53	4,749	1.12%
2019/09/19	3	45.75	4	45.05	45.65	-1	4,597	-0.02%
2019/09/18	5	45.76	12	46.00	45.75	-7	4,439	-0.16%
2019/09/17	11	45.18	9	45.16	45.40	2	4,183	0.05%
2019/09/16	12	43.38	21	44.73	45.20	-9	3,920	-0.23%
2019/09/12	4.1	42.20	0	0.00	42.15	4.1	3,511	0.12%
2019/09/11	7	42.35	7	42.30	42.05	0	3,488	0.00%
2019/09/10	3.5	42.32	8	42.71	41.40	-4.5	3,321	-0.14%
2019/09/09	2	41.53	6	41.58	41.70	-4	3,118	-0.13%
2019/09/06	2	41.30	3	41.10	41.25	-1	3,022	-0.03%
2019/09/05	0	0.00	1	39.90	39.90	-1	2,886	-0.03%
2019/09/04	2	39.48	0	0.00	39.45	2	2,883	0.07%
2019/09/03	0.3	39.70	0	0.00	39.50	0.3	2,917	0.01%
2019/09/02	0	0.00	2	39.10	39.15	-2	2,882	-0.07%
2019/08/30	0	0.00	4	39.36	39.05	-4	2,878	-0.14%
2019/08/28	0	0.00	1	37.70	37.70	-1	2,847	-0.04%
2019/08/27	8	38.45	2	38.58	37.85	6	2,833	0.21%
2019/08/26	0	0.00	1	37.65	37.85	-1	2,821	-0.04%
2019/08/21	1	37.20	1	37.25	37.20	0	2,807	0.00%
2019/08/20	6	37.82	2	37.78	37.95	4	2,753	0.15%
2019/08/19	18	38.42	0	0.00	38.10	18	2,706	0.67%
2019/08/14	2	38.55	0	0.00	38.50	2	2,682	0.07%
2019/08/13	2	38.30	0	0.00	38.40	2	2,692	0.07%
2019/08/12	1	38.10	0	0.00	38.60	1	2,728	0.04%
2019/08/08	0	0.00	3	37.80	38.00	-3	2,750	-0.11%
2019/08/07	4	37.55	5	37.50	37.50	-1	2,769	-0.04%
2019/08/06	5	37.18	2	37.00	37.60	3	2,791	0.11%
2019/08/05	7	38.27	0	0.00	38.10	7	2,827	0.25%
2019/08/02	8	38.66	2	38.90	39.00	6	2,862	0.21%
2019/08/01	1	39.30	0	0.00	39.35	1	2,902	0.03%
2019/07/31	2	38.75	1	39.50	39.85	1	2,992	0.03%
2019/07/30	6	40.37	65	40.91	39.30	-59	2,961	-1.99%
2019/07/29	12	43.14	5	43.22	42.85	7	2,792	0.25%
2019/07/26	0	0.00	6	43.48	43.60	-6	2,789	-0.22%
2019/07/25	18	42.79	21	43.37	43.45	-3	2,815	-0.11%
2019/07/24	7	42.35	6	42.58	42.45	1	2,887	0.03%
2019/07/23	4	42.19	4	42.46	41.80	0	2,935	0.00%
2019/07/22	1	41.90	2	42.13	41.60	-1	3,038	-0.03%
2019/07/19	5	41.94	4	41.65	41.55	1	3,312	0.03%
2019/07/18	2	41.85	1	41.95	41.65	1	3,414	0.03%
2019/07/17	47	42.61	1	42.80	42.35	46	3,486	1.32%
2019/07/16	16	42.08	15	42.23	42.65	1	3,523	0.03%
2019/07/15	0	0.00	3	40.72	40.75	-3	3,709	-0.08%
2019/07/12	8	40.68	7	40.40	40.55	1	4,255	0.02%
2019/07/11	5	41.10	0	0.00	40.75	5	4,576	0.11%
2019/07/10	1	40.40	0	0.00	40.55	1	4,564	0.02%
2019/07/09	4	40.80	3	40.53	40.45	1	4,560	0.02%
2019/07/08	2	41.25	3	40.68	40.70	-1	4,568	-0.02%
2019/07/05	1	41.70	0	0.00	41.50	1	4,601	0.02%
2019/07/04	5	41.35	14	41.09	41.40	-9	4,616	-0.19%
2019/07/03	6	40.56	1	40.45	40.70	5	4,695	0.11%
2019/07/02	1	40.60	1	41.30	41.15	0	4,833	0.00%
2019/07/01	21	40.55	5	40.71	40.55	16	4,955	0.32%
2019/06/27	2	39.65	8	39.64	39.55	-6	4,968	-0.12%
2019/06/26	4	39.36	1	39.20	39.20	3	5,018	0.06%
2019/06/24	8	40.13	0	0.00	40.25	8	5,065	0.16%
2019/06/21	2	40.58	3	40.40	40.20	-1	5,090	-0.02%
2019/06/20	2	40.80	0	0.00	41.30	2	5,067	0.04%
2019/06/19	0	0.00	4	40.65	40.65	-4	5,066	-0.08%
2019/06/18	10	40.49	6	40.50	40.15	4	5,053	0.08%
2019/06/17	0	0.00	6	41.03	40.80	-6	5,115	-0.12%
2019/06/14	2	40.70	0	0.00	40.60	2	5,118	0.04%
2019/06/13	0	0.00	8	40.45	40.40	-8	5,139	-0.16%
2019/06/11	1	41.15	6	40.58	40.30	-5	5,115	-0.10%
2019/06/10	1	40.00	5	39.95	39.95	-4	5,075	-0.08%
2019/06/06	4	39.94	1	39.85	39.85	3	5,065	0.06%
2019/06/05	5	40.45	0	0.00	40.05	5	5,062	0.10%
2019/06/04	4	39.75	0	0.00	39.35	4	5,054	0.08%
2019/05/30	6	39.58	2	39.53	39.50	4	5,077	0.08%
2019/05/29	2	38.80	6	38.73	39.25	-4	5,079	-0.08%
2019/05/28	7	38.74	0	0.00	38.40	7	5,091	0.14%
2019/05/24	0	0.00	5	39.00	38.70	-5	5,110	-0.10%
2019/05/23	1	38.35	0	0.00	38.50	1	5,114	0.02%
2019/05/22	6	39.05	3	39.27	39.00	3	5,140	0.06%
2019/05/21	1	38.30	0	0.00	39.40	1	5,193	0.02%
2019/05/20	2	38.43	6	38.53	38.30	-4	5,362	-0.07%
2019/05/17	8	39.28	1	39.25	38.80	7	5,404	0.13%
2019/05/16	1	39.90	0	0.00	39.40	1	5,380	0.02%
2019/05/15	5	40.27	2	40.48	40.60	3	5,386	0.06%
2019/05/14	4	39.43	0	0.00	39.80	4	5,360	0.07%
2019/05/13	7	39.64	1	39.80	39.90	6	5,335	0.11%
2019/05/10	10	41.50	13	41.11	40.70	-3	5,261	-0.06%
2019/05/09	3	41.25	0.4	42.80	41.50	2.6	5,200	0.05%
2019/05/08	13	42.68	9	42.25	42.35	4	5,119	0.08%
2019/05/06	1	44.20	5	44.25	44.20	-4	4,999	-0.08%
2019/05/03	4	45.61	0	0.00	45.65	4	5,010	0.08%
2019/05/02	5	45.29	2	45.15	45.35	3	4,974	0.06%
2019/04/30	5	44.53	8	44.02	46.60	-3	4,917	-0.06%
2019/04/29	8	45.57	14	46.08	45.20	-6	4,760	-0.13%
2019/04/26	1	45.85	11	46.98	46.55	-10	4,680	-0.21%
2019/04/25	16	47.96	2	49.28	46.95	14	4,559	0.31%
2019/04/24	2	51.10	1	50.30	50.60	1	4,262	0.02%
2019/04/23	3	50.00	2	50.63	51.40	1	4,141	0.02%
2019/04/22	17	51.20	2	52.70	50.90	15	4,052	0.37%
2019/04/19	28	53.35	14	53.59	52.30	14	3,967	0.35%
2019/04/18	9	52.00	11	52.40	52.90	-2	3,686	-0.05%
2019/04/17	1	50.40	16	49.80	50.60	-15	3,166	-0.47%
2019/04/15	3	44.70	0	0.00	44.70	3	2,905	0.10%
2019/04/12	0	0.00	1	44.55	44.40	-1	2,918	-0.03%
2019/04/11	2	44.70	1	46.20	44.50	1	2,942	0.03%
2019/04/10	2	46.00	2	45.85	45.80	0	2,898	0.00%
2019/04/09	11	46.45	3	46.17	45.75	8	2,871	0.28%
2019/04/08	11	48.65	25	49.09	48.45	-14	2,808	-0.50%
2019/04/03	2	46.53	13	47.08	47.25	-11	2,703	-0.41%
2019/04/02	13	45.12	0	0.00	44.70	13	2,546	0.51%
2019/04/01	0	0.00	4	45.03	44.70	-4	2,545	-0.16%
2019/03/29	1	44.55	7	44.76	45.10	-6	2,505	-0.24%
2019/03/27	3	44.55	5	44.38	43.50	-2	2,508	-0.08%
2019/03/26	0	0.00	3	44.03	43.80	-3	2,456	-0.12%
2019/03/22	0	0.00	1	43.45	43.45	-1	2,417	-0.04%
2019/03/21	0	0.00	5	43.10	43.05	-5	2,444	-0.20%
2019/03/20	0	0.00	5	43.39	43.55	-5	2,474	-0.20%
2019/03/19	0	0.00	5	42.65	42.65	-5	2,650	-0.19%
2019/03/18	6	41.83	8	41.94	42.00	-2	2,716	-0.07%
2019/03/15	3	41.20	2	41.30	41.25	1	2,781	0.04%
2019/03/14	2	41.25	2	41.10	41.10	0	2,886	0.00%
2019/03/13	1	41.65	0	0.00	41.25	1	2,970	0.03%
2019/03/12	5	41.60	0	0.00	41.60	5	3,020	0.17%
2019/03/11	0	0.00	1	41.30	41.30	-1	3,118	-0.03%
2019/03/08	5	41.08	0	0.00	41.00	5	3,236	0.15%
2019/03/07	3	41.70	0	0.00	41.50	3	3,309	0.09%
2019/03/06	1	42.45	0	0.00	42.30	1	3,336	0.03%
2019/03/05	1	42.25	0	0.00	42.20	1	3,354	0.03%
2019/03/04	1	41.90	2	42.05	42.00	-1	3,385	-0.03%
2019/02/27	3	42.58	3	42.67	42.45	0	3,379	0.00%
2019/02/26	1	43.35	1	43.30	43.25	0	3,381	0.00%
2019/02/25	0	0.00	1	43.50	43.35	-1	3,408	-0.03%
2019/02/22	1	43.05	2	42.88	42.85	-1	3,416	-0.03%
2019/02/21	4	43.04	1	42.70	42.95	3	3,499	0.09%
2019/02/20	5	43.25	0	0.00	43.45	5	3,498	0.14%
2019/02/19	12	43.72	9	43.65	43.15	3	3,520	0.09%
2019/02/18	1	46.40	3	46.55	46.40	-2	3,369	-0.06%
2019/02/15	1	45.80	1	45.50	45.50	0	3,306	0.00%
2019/02/14	4	45.76	3	46.20	45.50	1	3,305	0.03%
2019/02/13	0	0.00	1	45.15	45.15	-1	3,264	-0.03%
2019/02/12	3	44.92	1	44.40	44.95	2	3,258	0.06%
2019/02/11	1	44.00	1	44.25	44.10	0	3,245	0.00%
2019/01/30	0	0.00	1	44.05	44.10	-1	3,246	-0.03%
2019/01/29	0	0.00	3	43.88	44.15	-3	3,244	-0.09%
2019/01/28	1	43.75	0	0.00	43.75	1	3,245	0.03%
2019/01/25	3	44.07	2	44.20	44.00	1	3,277	0.03%
2019/01/24	6	43.73	7	43.83	44.20	-1	3,246	-0.03%
2019/01/23	4	42.10	0	0.00	42.25	4	3,197	0.13%
2019/01/22	1	41.95	0	0.00	41.85	1	3,212	0.03%
2019/01/21	2	42.38	0	0.00	42.50	2	3,227	0.06%
2019/01/18	1	42.30	0	0.00	42.10	1	3,253	0.03%
2019/01/16	1	42.05	0	0.00	42.00	1	3,259	0.03%
2019/01/15	1	42.15	1	41.95	41.80	0	3,269	0.00%
2019/01/14	2	41.98	0	0.00	42.00	2	3,263	0.06%
2019/01/11	1	41.30	0	0.00	41.30	1	3,266	0.03%
2019/01/10	17	42.43	0	0.00	42.00	17	3,247	0.52%
2019/01/09	1	42.90	0	0.00	42.65	1	3,235	0.03%
2019/01/08	0	0.00	1	42.90	42.75	-1	3,216	-0.03%
2019/01/07	0	0.00	4	42.71	43.60	-4	3,175	-0.13%
2019/01/04	5	40.70	1	40.30	40.70	4	3,153	0.13%
2019/01/03	2	42.03	0	0.00	41.80	2	3,205	0.06%
2019/01/02	2	43.68	0	0.00	43.30	2	3,194	0.06%
2018/12/28	1	43.45	0	0.00	43.60	1	3,213	0.03%
2018/12/27	1	44.10	3	43.77	43.15	-2	3,309	-0.06%
2018/12/26	6	44.40	1	44.25	43.30	5	3,280	0.15%
2018/12/25	0	0.00	1	45.65	45.55	-1	3,257	-0.03%
2018/12/24	0	0.00	1	45.70	46.45	-1	3,351	-0.03%
2018/12/22	0	0.00	1	44.90	45.30	-1	3,413	-0.03%
2018/12/21	1	43.60	0	0.00	45.45	1	3,470	0.03%
2018/12/20	2	44.50	0	0.00	43.90	2	3,499	0.06%
2018/12/19	1	45.85	0	0.00	45.85	1	3,503	0.03%
2018/12/18	0	0.00	1	46.80	46.65	-1	3,541	-0.03%
2018/12/17	0	0.00	1	46.70	46.60	-1	3,607	-0.03%
2018/12/14	1	46.15	1	47.00	47.00	0	3,898	0.00%
2018/12/13	5	47.53	7	47.60	47.90	-2	3,935	-0.05%
2018/12/12	14	49.58	11	50.09	47.55	3	4,138	0.07%
2018/12/11	5	49.16	4	47.99	49.50	1	4,085	0.02%
2018/12/10	2	45.85	0	0.00	45.60	2	3,999	0.05%
2018/12/07	0	0.00	48	47.68	48.40	-48	3,917	-1.23%
2018/12/06	6	46.05	4	46.44	47.00	2	3,817	0.05%
2018/12/05	1	47.75	1	47.50	47.70	0	3,731	0.00%
2018/12/04	2	47.30	4	47.90	47.70	-2	3,687	-0.05%
2018/12/03	7	47.36	1	47.30	47.10	6	3,597	0.17%
2018/11/30	1	45.00	3	44.92	45.00	-2	3,481	-0.06%
2018/11/29	2	43.75	6	43.35	43.50	-4	3,399	-0.12%
2018/11/28	8	42.65	4	42.60	42.55	4	3,356	0.12%
2018/11/26	1	41.00	0	0.00	41.10	1	3,295	0.03%
2018/11/23	6	41.72	0	0.00	41.00	6	3,287	0.18%
2018/11/22	1	42.00	1	42.65	42.00	0	3,284	0.00%
2018/11/20	2	45.43	4	45.74	44.80	-2	3,232	-0.06%
2018/11/19	0	0.00	5	44.75	44.35	-5	3,141	-0.16%
2018/11/16	19	44.33	21	43.63	44.50	-2	3,103	-0.06%
2018/11/15	2	41.63	2	40.73	41.80	0	3,033	0.00%
2018/11/14	0	0.00	10	39.80	39.30	-10	3,001	-0.33%
2018/11/13	2	39.63	0	0.00	40.00	2	3,032	0.07%
2018/11/06	0	0.00	1	42.75	41.35	-1	3,103	-0.03%
2018/11/05	0	0.00	2	42.65	42.80	-2	3,103	-0.06%
2018/11/02	2	41.60	1	42.60	42.80	1	3,093	0.03%
2018/11/01	0	0.00	1	41.10	41.05	-1	3,054	-0.03%
2018/10/31	1	39.95	1	39.85	40.45	0	3,041	0.00%
2018/10/29	1	39.65	2	39.80	39.20	-1	3,038	-0.03%
2018/10/26	1	40.50	1	40.00	39.95	0	3,105	0.00%
2018/10/25	3	41.13	5	41.37	40.65	-2	3,101	-0.06%
2018/10/24	1	43.10	1	43.20	42.90	0	3,111	0.00%
2018/10/23	1	44.75	0	0.00	43.55	1	3,173	0.03%
2018/10/22	1	43.35	0	0.00	44.45	1	3,195	0.03%
2018/10/19	0	0.00	2	42.75	43.55	-2	3,191	-0.06%
2018/10/18	0	0.00	3	43.92	43.85	-3	3,207	-0.09%
2018/10/17	5	45.00	2	44.70	44.60	3	3,217	0.09%
2018/10/16	6	44.52	0	0.00	44.25	6	3,205	0.19%
2018/10/15	1	43.20	0	0.00	43.80	1	3,196	0.03%
2018/10/12	11	42.60	13	43.52	43.50	-2	3,200	-0.06%
2018/10/11	6	42.75	3	42.62	42.60	3	3,196	0.09%
2018/10/09	0	0.00	3	47.70	47.30	-3	3,181	-0.09%
2018/10/08	2.8	48.12	0	0.00	48.05	2.8	3,176	0.09%
2018/10/05	7	48.96	7	51.21	48.35	0	3,190	0.00%
2018/10/04	2	52.40	0	0.00	52.20	2	3,106	0.06%
2018/10/03	3	52.33	4	52.80	52.20	-1	3,098	-0.03%
2018/10/02	6	54.17	1	54.90	53.20	5	3,079	0.16%
2018/10/01	7	53.31	8	53.79	54.60	-1	2,989	-0.03%
2018/09/28	6	52.38	16	52.29	52.00	-10	2,940	-0.34%
2018/09/27	8	54.21	1	54.70	53.30	7	2,888	0.24%
2018/09/26	9	53.62	17	53.81	53.70	-8	2,826	-0.28%
2018/09/25	1	54.80	0	0.00	55.10	1	2,801	0.04%
2018/09/21	8	55.45	8	55.83	55.70	0	2,757	0.00%
2018/09/20	28	57.89	28	57.56	56.10	0	2,679	0.00%
2018/09/19	10	55.90	9	55.82	55.70	1	2,379	0.04%
2018/09/18	20	55.32	34	55.79	55.70	-14	2,297	-0.61%
2018/09/17	2	53.50	7	53.40	53.90	-5	2,058	-0.24%
2018/09/07	2	48.05	4	48.44	48.00	-2	2,031	-0.10%
2018/09/06	0	0.00	15	50.10	49.70	-15	2,031	-0.74%
2018/09/05	0	0.00	23	50.30	50.00	-23	2,045	-1.12%
2018/09/04	0	0.00	1	50.10	50.00	-1	2,070	-0.05%
2018/09/03	0	0.00	1	49.40	49.10	-1	2,088	-0.05%
2018/08/30	20	49.70	0	0.00	49.40	20	2,191	0.91%
2018/08/29	1	49.15	2	49.13	48.80	-1	2,216	-0.05%
2018/08/28	1	48.25	0	0.00	48.95	1	2,246	0.04%
2018/08/27	0	0.00	1	47.50	47.75	-1	2,259	-0.04%
2018/08/24	0	0.00	2	47.68	47.10	-2	2,293	-0.09%
2018/08/23	6	47.73	0	0.00	47.80	6	2,337	0.26%
2018/08/22	2	47.63	6	47.95	47.35	-4	2,458	-0.16%
2018/08/21	2	47.73	0	0.00	47.60	2	2,538	0.08%
2018/08/20	2	47.35	1	48.30	47.00	1	2,737	0.04%
2018/08/17	0	0.00	7	49.20	48.90	-7	2,698	-0.26%
2018/08/16	5	49.07	0	0.00	49.10	5	2,697	0.19%
2018/08/14	0	0.00	3	49.50	49.70	-3	2,748	-0.11%
2018/08/13	7	50.44	27	50.23	50.30	-20	2,743	-0.73%
2018/08/10	1	52.80	1	52.60	52.70	0	2,700	0.00%
2018/08/09	3	52.67	1	52.80	52.70	2	2,701	0.07%
2018/08/07	4	52.85	0	0.00	52.80	4	2,732	0.15%
2018/08/06	0	0.00	1	52.10	52.30	-1	2,746	-0.04%
2018/08/03	1	52.50	0	0.00	52.50	1	2,807	0.04%
2018/08/02	10	52.11	1	53.20	51.90	9	2,798	0.32%
2018/08/01	2	54.60	0	0.00	54.40	2	2,745	0.07%
2018/07/31	19	55.04	1	55.00	55.00	18	2,811	0.64%
2018/07/30	30	56.97	7	56.40	56.30	23	2,768	0.83%
2018/07/27	0	0.00	1	55.30	56.00	-1	2,683	-0.04%
2018/07/25	1	54.40	1	55.30	54.30	0	2,642	0.00%
2018/07/24	2	54.10	2	54.65	54.80	0	2,612	0.00%
2018/07/23	1	53.10	0	0.00	53.20	1	2,593	0.04%
2018/07/20	4	53.85	4	54.48	53.80	0	2,614	0.00%
2018/07/19	0	0.00	3	54.53	54.20	-3	2,633	-0.11%
2018/07/18	0	0.00	3	54.47	54.70	-3	2,645	-0.11%
2018/07/17	6	53.72	1	54.00	53.60	5	2,612	0.19%
2018/07/16	3	53.17	1	53.50	53.20	2	2,555	0.08%
2018/07/13	3	53.80	5	52.72	53.80	-2	2,548	-0.08%
2018/07/12	4	51.80	1	51.70	51.80	3	2,519	0.12%
2018/07/11	2	51.40	2	51.90	51.60	0	2,508	0.00%
2018/07/10	3	52.20	3	51.60	52.20	0	2,514	0.00%
2018/07/09	2	51.50	0.1	52.20	51.50	1.9	2,516	0.08%
2018/07/03	4	50.98	2	50.65	50.50	2	2,503	0.08%
2018/07/02	1	51.80	0	0.00	51.40	1	2,483	0.04%
2018/06/29	3	52.30	1	52.30	52.30	2	2,478	0.08%
2018/06/28	1	51.90	7	52.06	51.70	-6	2,498	-0.24%
2018/06/27	1	51.90	0	0.00	51.80	1	2,501	0.04%
2018/06/25	5	53.74	1	54.00	53.00	4	2,486	0.16%
2018/06/22	0	0.00	4	55.75	55.30	-4	2,467	-0.16%
2018/06/21	2	57.80	1	57.90	56.50	1	2,467	0.04%
2018/06/20	1	55.30	7	56.36	57.20	-6	2,440	-0.25%
2018/06/19	1	55.60	40	55.20	55.20	-39	2,414	-1.62%
2018/06/15	41	55.33	0	0.00	55.00	41	2,431	1.69%
2018/06/14	3	55.80	0	0.00	55.60	3	2,422	0.12%
2018/06/13	1	56.20	2	55.70	55.70	-1	2,473	-0.04%
2018/06/12	2	57.30	0	0.00	56.40	2	2,522	0.08%
2018/06/11	0	0.00	1	57.70	57.70	-1	2,603	-0.04%
2018/06/08	10	58.59	4	59.20	57.80	6	2,846	0.21%
2018/06/07	3	59.10	0	0.00	59.00	3	2,888	0.10%
2018/06/06	0	0.00	6	59.30	59.00	-6	3,147	-0.19%
2018/06/05	3	58.73	3	59.83	58.70	0	3,322	0.00%
2018/06/04	4	58.83	0	0.00	58.80	4	3,278	0.12%
2018/06/01	1	58.80	1	58.80	59.00	0	3,255	0.00%
2018/05/31	10	57.91	2	58.30	57.50	8	3,234	0.25%
2018/05/30	8	59.04	1	60.90	58.50	7	3,228	0.22%
2018/05/29	4	59.43	4	59.23	59.60	0	3,124	0.00%
2018/05/28	63	59.54	72	59.85	60.00	-9	3,067	-0.29%
2018/05/25	4	55.93	4	55.70	55.70	0	2,870	0.00%
2018/05/24	1	55.90	1	55.60	56.00	0	2,898	0.00%
2018/05/23	3	55.57	3	56.10	55.50	0	2,931	0.00%
2018/05/22	1	57.20	8	56.48	56.60	-7	2,916	-0.24%
2018/05/21	0	0.00	2	55.65	55.60	-2	2,864	-0.07%
2018/05/18	1	54.10	0	0.00	54.20	1	2,853	0.04%
2018/05/17	2	53.85	0	0.00	53.90	2	2,874	0.07%
2018/05/16	2	54.90	10	55.10	54.80	-8	2,876	-0.28%
2018/05/15	0	0.00	1	55.90	55.50	-1	2,902	-0.03%
2018/05/14	1	55.20	0	0.00	56.60	1	2,943	0.03%
2018/05/11	1	57.40	4	56.90	55.70	-3	2,958	-0.10%
2018/05/10	3	54.53	0	0.00	54.20	3	2,906	0.10%
2018/05/09	14	54.09	19	55.38	54.10	-5	2,922	-0.17%
2018/05/08	1	50.90	4	53.85	55.30	-3	2,959	-0.10%
2018/05/07	0	0.00	1	50.70	50.30	-1	2,974	-0.03%
2018/04/26	0	0.00	34	50.14	49.00	-34	3,070	-1.11%
2018/04/25	9	50.21	11	50.64	50.40	-2	3,064	-0.07%
2018/04/24	2	50.80	1	50.70	50.10	1	3,060	0.03%
2018/04/23	5	53.88	1	52.80	52.60	4	3,080	0.13%
2018/04/20	1	54.00	6	54.00	54.10	-5	3,108	-0.16%
2018/04/19	0	0.00	3	54.13	54.30	-3	3,135	-0.10%
2018/04/18	2	53.40	0	0.00	53.20	2	3,149	0.06%
2018/04/17	1	52.30	3	52.43	52.10	-2	3,175	-0.06%
2018/04/16	5	52.84	3	52.60	52.20	2	3,275	0.06%
2018/04/13	0	0.00	10	53.20	53.10	-10	3,345	-0.30%
2018/04/12	0	0.00	12	53.80	53.60	-12	3,390	-0.35%
2018/04/09	0	0.00	1	55.20	55.00	-1	3,452	-0.03%
2018/04/03	13	54.34	12	53.96	54.30	1	3,478	0.03%
2018/04/02	6	54.98	4	55.00	54.60	2	3,484	0.06%
2018/03/31	1	57.20	40	57.13	55.80	-39	3,507	-1.11%
2018/03/30	43	56.11	26	56.03	56.20	17	3,658	0.46%
2018/03/29	1	56.50	9	56.38	55.80	-8	3,714	-0.22%
2018/03/28	15	55.69	20	56.60	56.00	-5	3,722	-0.13%
2018/03/27	4	55.75	25	55.74	55.60	-21	3,708	-0.57%
2018/03/26	24	54.19	1	54.60	54.30	23	3,724	0.62%
2018/03/23	7	53.70	12	54.22	54.10	-5	3,765	-0.13%
2018/03/22	21	56.57	12	56.52	55.40	9	3,776	0.24%
2018/03/21	8	57.04	17	57.54	56.80	-9	3,781	-0.24%
2018/03/20	11	56.49	0	0.00	56.40	11	3,774	0.29%
2018/03/19	1	57.50	5	57.00	57.30	-4	3,837	-0.10%
2018/03/16	45	56.84	19	56.72	56.10	26	3,883	0.67%
2018/03/15	38	56.82	32	57.58	57.70	6	3,907	0.15%
2018/03/14	57	56.99	23	56.73	57.10	34	3,863	0.88%
2018/03/13	50	54.42	46.1	54.87	54.30	4	3,681	0.11%
2018/03/12	32	55.25	7	55.23	54.80	25	3,709	0.67%
2018/03/09	50	53.80	20	54.07	55.00	30	3,552	0.84%
2018/03/07	0	0.00	1	49.80	49.75	-1	3,795	-0.03%
2018/03/06	1	50.00	0	0.00	50.20	1	3,825	0.03%
2018/03/05	2	50.10	50	50.10	49.50	-48	3,854	-1.25%
2018/03/02	4	51.70	3	51.60	52.10	1	3,849	0.03%
2018/03/01	5	51.56	4	51.78	51.70	1	3,840	0.03%
2018/02/27	1	51.20	4	51.20	50.90	-3	3,842	-0.08%
2018/02/26	5	50.70	0	0.00	50.90	5	3,916	0.13%
2018/02/23	4	50.70	4	50.65	51.30	0	3,969	0.00%
2018/02/22	2	49.75	2	49.55	49.55	0	3,993	0.00%
2018/02/21	2	48.35	2	48.50	49.10	0	4,013	0.00%
2018/02/12	2	47.00	0	0.00	46.90	2	4,002	0.05%
2018/02/08	6	47.65	7	48.49	47.65	-1	4,013	-0.02%
2018/02/07	5	48.25	2	48.25	48.60	3	4,031	0.07%
2018/02/06	8	47.03	20	46.70	46.05	-12	4,040	-0.30%
2018/02/05	2	49.08	3	49.17	49.80	-1	3,986	-0.03%
2018/02/02	5	49.90	0	0.00	49.85	5	3,972	0.13%
2018/02/01	15	50.21	1	50.30	50.10	14	3,970	0.35%
2018/01/31	16	50.86	4	50.95	50.40	12	3,969	0.30%
2018/01/30	7	51.57	22	50.24	52.40	-15	3,977	-0.38%
2018/01/25	0	0.00	1	52.70	53.00	-1	3,926	-0.03%
2018/01/24	1	53.80	3	53.80	53.50	-2	3,999	-0.05%
2018/01/22	1	52.10	0	0.00	52.30	1	4,118	0.02%
2018/01/18	7	52.57	11	52.29	52.60	-4	4,144	-0.10%
2018/01/17	7	51.13	0	0.00	51.90	7	4,129	0.17%
2018/01/16	0	0.00	5	51.30	51.20	-5	4,099	-0.12%
2018/01/15	5	51.08	0	0.00	51.30	5	4,079	0.12%
2018/01/12	0	0.00	2	50.65	50.90	-2	4,089	-0.05%
2018/01/11	3	49.73	0	0.00	49.80	3	4,086	0.07%
2018/01/10	3	50.37	2	50.80	50.60	1	4,192	0.02%
2018/01/09	55	51.79	52	52.21	51.70	3	4,129	0.07%
2018/01/08	1	54.40	0	0.00	54.00	1	4,071	0.02%
2018/01/05	7	55.44	0	0.00	55.50	7	4,063	0.17%
2018/01/04	0	0.00	1	55.90	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	0	0.00	1	55.10	54.80	-1	4,018	-0.02%

景碩前三季 EPS 0.66元UDN聯合新聞網－2024/10/28

景碩

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

欣興、景碩四檔擁利基UDN聯合新聞網－2024/10/26

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

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

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

景碩

券商分點績效/獲利分析

凱基-竹科券商分點個股進出
凱基-竹科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

凱基-竹科 券商分點個股進出 凱基-竹科 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

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析