景碩 (3189)-玉山-嘉義券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.8
漲跌
▲1.6
漲幅
+1.70%
成交量
1,450張
產業
上市半導體類股
1382人加入追蹤

立即追蹤
本地時間: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－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	94.50	2	95.50	95.80	-1	2,866	-0.03%
2024/05/10	3.3	93.75	2	94.20	94.20	1.3	2,892	0.05%
2024/05/09	2	94.01	0	0.00	94.20	2	2,884	0.07%
2024/05/08	0	0.00	3	95.50	95.50	-3	2,934	-0.10%
2024/05/07	4	94.00	0	0.00	94.50	4	3,208	0.12%
2024/05/06	3.1	94.61	0	0.00	94.80	3.1	3,233	0.10%
2024/05/03	0	0.00	3	96.60	95.40	-3	3,252	-0.09%
2024/04/30	5.4	94.64	2	96.20	95.30	3.4	3,273	0.10%
2024/04/26	0	0.00	1	97.00	97.00	-1	3,299	-0.03%
2024/04/25	0	0.00	1	97.50	96.80	-1	3,312	-0.03%
2024/04/24	1	97.60	0	0.00	97.10	1	3,321	0.03%
2024/04/23	0.1	95.50	0	0.00	95.30	0.1	3,317	0.00%
2024/04/22	3	94.27	4	94.63	94.50	-1	3,319	-0.03%
2024/04/19	1.2	95.00	1	93.50	94.00	0.2	3,302	0.01%
2024/04/18	4.2	96.24	1	96.20	95.80	3.2	3,262	0.10%
2024/04/17	1	97.00	0	0.00	97.50	1	3,248	0.03%
2024/04/15	0.3	96.98	3	97.57	97.20	-2.8	3,263	-0.08%
2024/04/12	3.2	98.25	1	100.00	97.80	2.2	3,248	0.07%
2024/04/10	4.1	100.11	1	100.00	99.70	3.1	3,225	0.10%
2024/04/09	1.1	100.50	0	0.00	101.00	1.1	3,217	0.03%
2024/04/08	2.3	100.54	2	100.50	101.00	0.3	3,226	0.01%
2024/04/03	2.2	103.23	1.3	102.62	102.00	0.9	3,206	0.03%
2024/04/02	0	0.00	2	102.50	103.00	-2	3,189	-0.06%
2024/04/01	2	101.25	6	101.00	101.50	-4	3,171	-0.13%
2024/03/28	1	99.20	1	99.00	98.90	0	3,145	0.00%
2024/03/27	2	99.85	2	100.15	99.40	0	3,142	0.00%
2024/03/26	2	101.00	0	0.00	99.70	2	3,197	0.06%
2024/03/25	1	102.00	0.2	102.00	101.00	0.9	3,265	0.03%
2024/03/22	0	0.00	1	103.00	101.50	-1	3,343	-0.03%
2024/03/21	1	102.00	1.1	101.95	101.50	-0.1	3,434	0.00%
2024/03/20	1	102.48	8	102.31	103.00	-7	3,478	-0.20%
2024/03/19	0.1	99.30	0	0.00	99.30	0.1	3,381	0.00%
2024/03/18	0	0.00	7	95.67	98.00	-7	3,289	-0.21%
2024/03/15	10.2	92.77	0	0.00	92.10	10.2	3,205	0.32%
2024/03/14	0.2	94.80	3	94.50	94.40	-2.8	3,154	-0.09%
2024/03/13	5	94.98	0	0.00	94.80	5	3,147	0.16%
2024/03/12	1.7	97.05	3	97.00	96.70	-1.3	3,150	-0.04%
2024/03/11	0	97.80	2	98.60	98.20	-2	3,156	-0.06%
2024/03/08	1	96.70	9	97.14	97.00	-8	3,218	-0.25%
2024/03/07	6	94.67	1	94.10	93.80	5	3,206	0.16%
2024/03/06	5.2	95.52	0	0.00	95.10	5.2	3,222	0.16%
2024/03/05	4	96.15	3	96.20	96.20	1	3,234	0.03%
2024/03/04	3	97.03	1	97.50	96.80	2	3,272	0.06%
2024/03/01	2	97.70	4	97.68	96.90	-2	3,278	-0.06%
2024/02/29	3	96.17	2	96.90	96.70	1	3,317	0.03%
2024/02/27	10.1	96.76	1	96.30	96.20	9.1	3,302	0.28%
2024/02/26	0	99.90	0	0.00	99.20	0	3,266	0.00%
2024/02/23	1.1	99.51	1.3	99.77	98.80	-0.2	3,289	-0.01%
2024/02/22	1	101.00	2	101.00	100.50	-1	3,360	-0.03%
2024/02/21	0	102.00	0	0.00	101.50	0	3,360	0.00%
2024/02/20	1	102.00	0	0.00	102.00	1	3,383	0.03%
2024/02/19	1	105.49	5	104.50	104.00	-4	3,367	-0.12%
2024/02/16	1	102.00	3	102.33	102.00	-2	3,341	-0.06%
2024/02/15	0	101.00	4	101.00	101.00	-4	3,344	-0.12%
2024/02/02	0	0.00	0.3	101.33	102.50	-0.3	3,370	-0.01%
2024/01/31	8	100.75	0.2	102.00	100.50	7.8	3,349	0.23%
2024/01/30	21	104.10	31	105.73	103.50	-10	3,341	-0.30%
2024/01/29	1	102.50	7	102.00	101.50	-6	3,102	-0.19%
2024/01/26	4.1	99.77	3	100.17	100.00	1.1	3,122	0.04%
2024/01/25	1.2	101.46	2	101.00	101.00	-0.8	3,144	-0.03%
2024/01/24	0.2	101.25	0	0.00	100.50	0.2	3,168	0.01%
2024/01/23	0	0.00	4	101.13	101.50	-4	3,285	-0.12%
2024/01/22	0	0.00	2	99.75	100.00	-2	3,233	-0.06%
2024/01/19	0	0.00	3	97.40	98.40	-3	3,225	-0.09%
2024/01/18	5	95.24	0	0.00	95.70	5	3,263	0.15%
2024/01/12	0	95.70	0	0.00	95.70	0	3,286	0.00%
2024/01/10	3	95.89	1	97.80	96.40	2	3,311	0.06%
2024/01/08	1	98.60	10	99.00	97.80	-9	3,279	-0.27%
2024/01/05	0	97.40	0	0.00	97.10	0	3,300	0.00%
2024/01/04	4	97.35	1	97.30	97.70	3	3,316	0.09%
2024/01/03	3	97.73	1.2	97.87	97.80	1.8	3,327	0.05%
2024/01/02	0	98.90	0	0.00	98.20	0	3,316	0.00%
2023/12/29	1	99.00	3	99.20	99.70	-2	3,300	-0.06%
2023/12/27	2	99.60	0	0.00	99.60	2	3,320	0.06%
2023/12/26	4	100.00	0	0.00	100.50	4	3,327	0.12%
2023/12/25	1	99.90	0	0.00	100.00	1	3,355	0.03%
2023/12/22	0	0.00	3	99.10	99.10	-3	3,356	-0.09%
2023/12/21	1	100.00	1	100.50	99.60	0	3,369	0.00%
2023/12/19	3	97.50	1	98.30	98.30	2	3,213	0.06%
2023/12/18	7.1	98.79	1	98.10	97.70	6.1	3,130	0.19%
2023/12/15	0	0.00	1	102.00	101.50	-1	3,048	-0.03%
2023/12/14	0	0.00	1	103.00	102.00	-1	2,953	-0.03%
2023/12/13	1	102.50	0	0.00	102.00	1	2,959	0.03%
2023/12/11	0	103.50	0	0.00	103.00	0	3,041	0.00%
2023/12/08	0	102.50	4	103.00	102.50	-4	3,048	-0.13%
2023/12/07	0	0.00	1	102.00	101.50	-1	3,059	-0.03%
2023/12/06	1	104.50	0.7	103.00	101.50	0.3	3,040	0.01%
2023/12/05	0	0.00	2.1	102.55	104.50	-2.1	2,998	-0.07%
2023/12/04	0.5	100.50	3	101.30	102.50	-2.5	2,940	-0.09%
2023/12/01	0.1	99.80	3	100.30	100.50	-2.9	2,932	-0.10%
2023/11/29	2	98.50	6.1	98.41	99.30	-4.1	2,894	-0.14%
2023/11/28	1	97.60	0.3	97.50	98.00	0.7	2,858	0.02%
2023/11/27	4	97.63	0	98.20	96.40	4	2,838	0.14%
2023/11/24	0	0.00	3	97.33	97.70	-3	2,792	-0.11%
2023/11/22	3	96.67	0	0.00	96.80	3	2,807	0.11%
2023/11/21	2	99.25	1	99.50	98.40	1	2,789	0.04%
2023/11/20	0	0.00	1	96.60	97.20	-1	2,716	-0.04%
2023/11/17	1	97.10	0	0.00	96.50	1	2,715	0.04%
2023/11/16	0	0.00	1	96.50	96.80	-1	2,681	-0.04%
2023/11/15	3	95.77	2.1	95.83	96.20	0.9	2,676	0.03%
2023/11/13	1	95.50	0	0.00	95.60	1	2,651	0.04%
2023/11/10	2	92.87	3	92.77	92.90	-1	2,632	-0.04%
2023/11/09	2	94.55	0	0.00	94.60	2	2,604	0.08%
2023/11/08	1	95.80	0	0.00	95.40	1	2,662	0.04%
2023/11/07	5	95.78	19.4	95.94	95.50	-14.4	2,646	-0.54%
2023/11/06	1	97.30	0	0.00	97.80	1	2,627	0.04%
2023/11/03	1	97.00	1	98.10	98.70	0	2,610	0.00%
2023/11/02	0	0.00	1	96.90	96.50	-1	2,579	-0.04%
2023/10/31	28	94.77	8	94.53	94.80	20	2,548	0.78%
2023/10/30	1	94.60	1.1	94.76	94.20	-0.1	2,556	0.00%
2023/10/27	3	96.17	0	0.00	95.10	3	2,675	0.11%
2023/10/26	5	95.02	12	95.37	96.20	-7	2,731	-0.26%
2023/10/25	2.1	98.04	2.9	98.85	97.70	-0.8	2,717	-0.03%
2023/10/24	2	100.45	0.2	101.00	99.90	1.8	2,780	0.06%
2023/10/23	0	0.00	1	101.50	101.00	-1	2,819	-0.04%
2023/10/16	2	101.50	2	101.50	101.50	0	3,354	0.00%
2023/10/13	2	103.50	0	103.50	103.00	2	3,733	0.05%
2023/10/12	1.5	105.17	1	105.50	105.50	0.5	3,766	0.01%
2023/10/11	3	105.51	1	106.50	105.00	2	3,821	0.05%
2023/10/06	0	0.00	1	107.50	107.50	-1	3,975	-0.03%
2023/10/04	1	106.00	0	0.00	107.00	1	4,141	0.02%
2023/10/03	1	106.50	0	0.00	106.50	1	4,150	0.02%
2023/10/02	7	108.29	0	0.00	108.00	7	4,173	0.17%
2023/09/28	0	0.00	0.3	108.50	108.50	-0.3	4,182	-0.01%
2023/09/26	1	107.00	2	106.00	105.50	-1	4,207	-0.02%
2023/09/22	0	0.00	1	110.00	109.50	-1	4,227	-0.02%
2023/09/21	7	109.79	11	110.55	110.50	-4	4,203	-0.10%
2023/09/20	2	110.25	0	0.00	110.50	2	4,210	0.05%
2023/09/19	0	0.00	6.5	113.85	113.00	-6.5	4,184	-0.16%
2023/09/18	3	113.83	9.1	114.10	113.50	-6.1	4,212	-0.14%
2023/09/15	3	112.83	0.2	113.50	113.50	2.8	4,225	0.07%
2023/09/14	1	112.00	2	111.75	111.50	-1	4,173	-0.02%
2023/09/12	2	108.50	0	0.00	109.50	2	4,155	0.05%
2023/09/11	0	109.00	0	0.00	108.50	0	4,186	0.00%
2023/09/08	1.4	108.86	0	0.00	108.50	1.4	4,233	0.03%
2023/09/07	4	110.00	1	108.50	108.50	3	4,262	0.07%
2023/09/06	5	109.60	1.1	109.05	110.00	3.9	4,251	0.09%
2023/09/05	0.1	109.30	0.5	108.00	109.00	-0.4	4,240	-0.01%
2023/09/04	0.4	107.71	0	0.00	108.50	0.4	4,288	0.01%
2023/08/30	1	106.00	2	105.75	105.50	-1	4,449	-0.02%
2023/08/29	1	106.00	2	105.75	106.00	-1	4,587	-0.02%
2023/08/28	0.1	103.00	1	102.00	102.50	-0.9	4,584	-0.02%
2023/08/25	2	102.25	0	0.00	101.50	2	4,632	0.04%
2023/08/24	1	104.50	3	104.50	105.00	-2	4,670	-0.04%
2023/08/23	1	102.00	1.1	102.73	103.00	-0.1	4,823	0.00%
2023/08/21	0.2	102.50	0	0.00	102.00	0.2	5,160	0.00%
2023/08/18	1	102.50	0.8	103.06	103.00	0.2	5,180	0.00%
2023/08/17	0	0.00	1.1	103.05	103.00	-1.1	5,219	-0.02%
2023/08/16	0	0.00	0.1	103.00	102.50	-0.1	5,227	0.00%
2023/08/14	2.1	102.24	14	100.50	101.00	-11.9	5,294	-0.22%
2023/08/11	1	104.00	1	105.00	105.50	0	5,265	0.00%
2023/08/10	1	105.03	1	104.50	104.50	0	5,294	0.00%
2023/08/07	7	107.07	6	107.50	107.50	1	5,304	0.02%
2023/08/04	0	0.00	10.4	107.54	108.50	-10.4	5,292	-0.20%
2023/08/02	5	108.90	1.8	110.06	108.50	3.2	5,317	0.06%
2023/08/01	1	108.50	2	109.00	107.00	-1	5,279	-0.02%
2023/07/31	14	105.89	0	0.00	103.50	14	5,192	0.27%
2023/07/28	0.1	106.60	0	0.00	106.50	0.1	5,139	0.00%
2023/07/27	1	108.00	10	107.35	106.50	-9	5,160	-0.17%
2023/07/26	2	111.25	3	109.17	109.00	-1	5,209	-0.02%
2023/07/25	6	111.42	5	111.50	110.00	1	5,305	0.02%
2023/07/24	9	111.44	6.6	111.39	110.50	2.4	5,305	0.05%
2023/07/21	6	109.67	2	109.75	110.00	4	5,361	0.07%
2023/07/20	7.2	113.28	3	113.83	112.50	4.2	5,399	0.08%
2023/07/19	19	116.44	10.9	115.23	113.50	8.1	5,363	0.15%
2023/07/18	35	119.29	32.7	118.56	120.50	2.3	5,106	0.05%
2023/07/17	13	112.92	2.6	113.00	113.50	10.4	4,771	0.22%
2023/07/14	22.1	112.09	19	112.16	111.50	3.1	4,833	0.06%
2023/07/13	29	111.21	31	111.11	110.00	-2	4,768	-0.04%
2023/07/12	4.2	112.88	1	114.00	113.50	3.2	4,617	0.07%
2023/07/11	2.1	116.02	0	0.00	115.50	2.1	4,515	0.05%
2023/07/10	6	115.50	0	0.00	115.50	6	4,496	0.13%
2023/07/07	4	114.50	1	115.50	115.50	3	4,487	0.07%
2023/07/06	1	117.00	3.1	117.15	117.00	-2.1	4,488	-0.05%
2023/07/05	0	0.00	5	117.90	117.00	-5	4,484	-0.11%
2023/07/04	1.1	116.91	4	116.75	117.00	-2.9	4,497	-0.06%
2023/07/03	3	117.00	0	0.00	117.00	3	4,518	0.07%
2023/06/30	3.2	116.34	1	116.50	116.50	2.2	4,545	0.05%
2023/06/29	0	0.00	0.1	114.50	115.00	-0.1	4,603	0.00%
2023/06/28	0.1	114.50	0	0.00	112.00	0.1	4,609	0.00%
2023/06/21	0	0.00	0.8	116.00	115.50	-0.8	4,835	-0.02%
2023/06/20	0	0.00	2	116.00	116.50	-2	4,878	-0.04%
2023/06/19	4	115.00	2	114.50	114.50	2	5,026	0.04%
2023/06/16	1	115.00	1	115.00	115.00	0	5,101	0.00%
2023/06/15	0.2	118.00	1	118.00	116.50	-0.8	5,109	-0.02%
2023/06/14	1	116.50	13.1	116.53	117.00	-12.1	5,097	-0.24%
2023/06/13	3	115.33	1	115.00	115.00	2	5,123	0.04%
2023/06/12	1	112.50	0	0.00	113.50	1	5,181	0.02%
2023/06/09	6	111.42	1	111.50	112.00	5	5,216	0.10%
2023/06/08	3	112.67	1.1	111.56	111.50	1.9	5,251	0.04%
2023/06/07	6	116.58	3.3	117.38	116.00	2.8	5,260	0.05%
2023/06/06	3	117.83	0.1	117.50	117.50	3	5,269	0.06%
2023/06/05	12	117.00	3.1	118.69	119.00	8.9	5,305	0.17%
2023/06/02	20	118.48	9.7	118.91	118.00	10.3	5,298	0.19%
2023/06/01	0	116.50	0	0.00	116.50	0	5,261	0.00%
2023/05/31	1	117.00	0	116.28	116.50	1	5,425	0.02%
2023/05/30	1	117.00	5.9	116.42	115.50	-4.9	5,456	-0.09%
2023/05/29	7	117.29	5.1	116.39	116.00	1.9	5,453	0.03%
2023/05/26	1.1	115.45	13	115.50	115.50	-11.9	5,331	-0.22%
2023/05/25	5	113.30	22	113.05	112.00	-17	5,240	-0.32%
2023/05/24	0	0.00	1	110.00	111.00	-1	5,096	-0.02%
2023/05/23	3	112.50	6	112.83	112.50	-3	5,155	-0.06%
2023/05/22	0.1	110.50	1	111.00	111.00	-0.9	5,175	-0.02%
2023/05/19	8	111.00	2	111.00	110.50	6	5,241	0.11%
2023/05/18	0	0.00	12	111.83	112.00	-12	5,344	-0.22%
2023/05/17	1	109.00	0	0.00	109.50	1	5,421	0.02%
2023/05/15	0	0.00	1	106.50	106.50	-1	5,544	-0.02%
2023/05/12	0	0.00	2	110.00	109.00	-2	5,573	-0.04%
2023/05/11	1	109.00	1.1	109.47	109.50	-0.1	5,615	0.00%
2023/05/10	1	111.00	0	0.00	110.00	1	5,636	0.02%
2023/05/09	3	111.50	1	111.50	111.00	2	5,678	0.04%
2023/05/08	4	111.50	0	0.00	111.00	4	5,818	0.07%
2023/05/03	6	105.33	0	0.00	107.00	6	6,126	0.10%
2023/05/02	0.1	107.60	25	108.30	106.50	-24.9	6,160	-0.40%
2023/04/28	6	110.08	7	110.86	110.50	-1	6,142	-0.02%
2023/04/27	1	107.00	2	107.50	107.50	-1	6,023	-0.02%
2023/04/26	5	109.50	6	106.75	109.50	-1	6,040	-0.02%
2023/04/25	4.2	105.71	0	0.00	104.50	4.2	6,022	0.07%
2023/04/24	1	106.50	0	0.00	108.50	1	5,935	0.02%
2023/04/21	2	108.50	10	109.55	107.50	-8	5,962	-0.13%
2023/04/20	6.1	107.84	1	109.00	107.50	5.1	5,966	0.09%
2023/04/19	21.2	108.93	0	0.00	108.50	21.2	6,045	0.35%
2023/04/18	1.2	112.75	0	0.00	112.50	1.2	6,016	0.02%
2023/04/17	3	112.67	0	0.00	113.50	3	6,085	0.05%
2023/04/14	1	113.50	2	113.75	113.50	-1	6,137	-0.02%
2023/04/13	1	113.50	16.2	114.43	113.50	-15.2	6,169	-0.25%
2023/04/11	1	115.50	0	0.00	115.50	1	6,252	0.02%
2023/04/07	18	114.86	26	114.35	114.00	-8	6,313	-0.13%
2023/04/06	0	0.00	0	116.00	116.00	0	6,292	0.00%
2023/03/31	2	117.50	27	116.09	116.00	-25	6,397	-0.39%
2023/03/30	3.2	116.94	5	115.70	116.00	-1.8	6,554	-0.03%
2023/03/29	5	114.00	2	113.25	114.00	3	6,798	0.04%
2023/03/28	8	114.13	2.2	114.00	113.00	5.8	7,272	0.08%
2023/03/27	2	116.25	11	115.59	115.50	-9	7,392	-0.12%
2023/03/24	63.2	118.88	37.1	118.72	117.00	26.1	7,644	0.34%
2023/03/23	11	117.18	13	118.38	119.00	-2	7,473	-0.03%
2023/03/22	7.3	118.78	4	117.50	117.50	3.3	7,466	0.04%
2023/03/21	14	117.25	2.1	117.26	117.00	11.9	7,428	0.16%
2023/03/20	2	116.50	0	0.00	116.00	2	7,431	0.03%
2023/03/17	1	115.50	1	115.50	116.00	0	7,633	0.00%
2023/03/16	4.2	114.87	9	114.78	113.50	-4.8	7,892	-0.06%
2023/03/15	2	115.25	12	115.17	115.00	-10	8,401	-0.12%
2023/03/14	0	113.00	7	113.86	113.50	-7	8,566	-0.08%
2023/03/13	2.2	112.52	3	112.83	114.00	-0.8	8,944	-0.01%
2023/03/10	8.2	114.86	12	114.75	113.00	-3.8	9,091	-0.04%
2023/03/09	4.5	116.64	1	115.50	115.50	3.5	9,511	0.04%
2023/03/07	4	115.50	0	0.00	115.50	4	9,625	0.04%
2023/03/06	16	117.75	16	118.06	118.00	0	9,665	0.00%
2023/03/03	8.1	115.94	10	116.00	116.50	-2	9,774	-0.02%
2023/03/02	7.1	111.44	2	112.25	113.00	5.1	9,703	0.05%
2023/03/01	5.9	110.65	3	111.17	111.50	2.9	9,719	0.03%
2023/02/24	1	108.50	0	0.00	108.50	1	9,782	0.01%
2023/02/23	0	0.00	1	110.00	110.50	-1	9,857	-0.01%
2023/02/22	2	109.00	0	0.00	108.50	2	10,099	0.02%
2023/02/21	1	109.50	13.6	110.67	111.00	-12.6	10,281	-0.12%
2023/02/20	1.1	110.41	0	0.00	109.00	1.1	10,426	0.01%
2023/02/17	4.5	109.89	0	0.00	110.00	4.5	10,640	0.04%
2023/02/16	18	111.39	5	111.50	111.50	13	10,961	0.12%
2023/02/15	6	111.17	1	110.49	111.50	5	11,501	0.04%
2023/02/14	8.1	107.96	2	108.25	109.00	6.1	11,654	0.05%
2023/02/13	6	105.25	0	0.00	105.00	6	12,340	0.05%
2023/02/08	4	110.38	14	110.36	110.00	-10	13,163	-0.08%
2023/02/07	2	109.50	5	109.30	109.50	-3	13,350	-0.02%
2023/02/06	9.2	108.46	8	108.69	108.50	1.2	13,602	0.01%
2023/02/03	4	115.00	15	115.57	115.00	-11	13,644	-0.08%
2023/02/02	13.1	118.61	12	118.58	119.00	1.1	13,761	0.01%
2023/02/01	1.1	114.32	6.2	116.19	117.00	-5.1	13,847	-0.04%
2023/01/31	3	111.83	2	111.75	112.50	1	13,907	0.01%
2023/01/30	25	110.94	24	111.56	111.50	1	14,327	0.01%
2023/01/17	0	0.00	0.1	109.00	108.00	-0.1	14,615	0.00%
2023/01/16	3.1	108.17	3	107.67	108.50	0.1	15,173	0.00%
2023/01/13	15.2	107.33	4	108.50	105.50	11.2	15,301	0.07%
2023/01/12	0.1	107.00	0	0.00	106.00	0.1	15,474	0.00%
2023/01/11	2.1	107.98	0	0.00	107.00	2.1	15,764	0.01%
2023/01/10	2	106.00	1	106.01	106.50	1	16,253	0.01%
2023/01/09	3	107.50	4	107.50	107.50	-1	16,589	-0.01%
2023/01/06	6	104.75	10	105.55	106.50	-4	16,673	-0.02%
2023/01/05	5	103.20	2	103.50	102.50	3	16,733	0.02%
2023/01/04	8	104.50	4.6	103.13	103.00	3.4	16,804	0.02%
2023/01/03	1	106.00	0	0.00	106.00	1	16,887	0.01%
2022/12/30	3	105.50	0	0.00	104.50	3	17,066	0.02%
2022/12/29	2	106.00	2	105.00	106.00	0	17,146	0.00%
2022/12/28	1	106.00	3.4	105.94	104.50	-2.4	17,392	-0.01%
2022/12/26	0	0.00	2	106.00	106.00	-2	17,621	-0.01%
2022/12/23	2.2	106.95	1	107.00	107.00	1.2	17,780	0.01%
2022/12/22	12	106.29	8	106.38	107.00	4	17,871	0.02%
2022/12/21	8.1	106.00	8	106.06	106.50	0.1	17,832	0.00%
2022/12/20	10.1	107.70	11	108.41	109.50	-1	17,695	-0.01%
2022/12/19	5.1	112.29	3	111.67	112.00	2.1	17,412	0.01%
2022/12/16	9.2	112.26	3.6	114.25	112.00	5.6	17,414	0.03%
2022/12/15	1	117.03	2.1	117.76	118.00	-1.1	17,256	-0.01%
2022/12/14	2	117.00	1	115.50	116.50	1	17,352	0.01%
2022/12/13	2	117.25	5	115.70	115.00	-3	17,372	-0.02%
2022/12/12	1.1	117.05	1	117.50	117.00	0.1	17,320	0.00%
2022/12/09	12	117.71	17.5	117.43	117.50	-5.5	17,309	-0.03%
2022/12/08	5	119.80	2	119.75	120.00	3	17,160	0.02%
2022/12/07	31	124.16	27.7	125.08	121.50	3.3	17,051	0.02%
2022/12/06	36.4	136.38	14	136.11	134.50	22.4	16,598	0.13%
2022/12/05	16.6	138.47	30	138.30	138.50	-13.5	16,437	-0.08%
2022/12/02	31	131.97	29.1	129.95	133.00	1.9	16,119	0.01%
2022/12/01	18.3	130.16	30	129.33	130.50	-11.7	16,148	-0.07%
2022/11/30	3	121.83	27	122.30	122.50	-24	15,750	-0.15%
2022/11/29	1.1	120.50	2	120.75	121.00	-0.9	15,778	-0.01%
2022/11/28	12	121.33	10	120.20	122.00	2	15,889	0.01%
2022/11/25	15	121.83	30.1	121.85	120.50	-15.1	16,141	-0.09%
2022/11/24	10	120.00	19	119.26	120.00	-9	15,990	-0.06%
2022/11/23	5	117.90	11	117.59	117.50	-6	15,932	-0.04%
2022/11/22	12	116.67	7	117.36	118.00	5	15,953	0.03%
2022/11/21	4	117.00	31	117.60	117.00	-27	15,944	-0.17%
2022/11/18	52	118.56	34	117.51	116.00	18	15,912	0.11%
2022/11/17	47	119.49	13	120.31	120.00	34	15,766	0.22%
2022/11/16	24.1	121.57	19	122.00	121.50	5.1	15,764	0.03%
2022/11/15	24	119.40	58	120.71	121.50	-34	15,744	-0.22%
2022/11/14	104	119.80	34	120.78	119.00	70	15,626	0.45%	大買/
2022/11/11	33	120.68	83	121.52	119.50	-50	15,359	-0.33%
2022/11/10	55	112.30	13	111.73	113.00	42	14,764	0.28%
2022/11/09	54	112.53	100	112.01	113.50	-46	14,573	-0.32%
2022/11/08	39	107.19	20	107.68	106.50	19	14,070	0.14%
2022/11/07	8	103.38	5	103.50	104.00	3	13,845	0.02%
2022/11/04	22	104.11	4	104.63	105.00	18	13,717	0.13%
2022/11/03	17	106.24	6	106.50	106.50	11	13,615	0.08%
2022/11/02	5	107.70	30	107.80	107.50	-25	13,553	-0.18%
2022/11/01	12	105.56	8	105.50	105.00	4	13,357	0.03%
2022/10/31	38	104.60	20	104.85	104.50	18	13,314	0.13%
2022/10/28	31	104.79	62	104.81	103.50	-31	13,372	-0.23%
2022/10/27	25	102.94	51	102.80	104.00	-26	13,498	-0.19%
2022/10/26	98	102.10	34	101.57	101.50	64	13,425	0.48%
2022/10/25	24	104.69	43	104.34	104.50	-19	13,090	-0.15%
2022/10/24	27	105.50	28	105.63	102.50	-1	12,999	-0.01%
2022/10/21	7	101.57	43	101.24	100.00	-36	12,968	-0.28%
2022/10/20	50	99.31	26	99.58	100.50	24	13,114	0.18%
2022/10/19	12	103.58	43	103.43	102.00	-31	13,204	-0.23%
2022/10/18	53	102.15	25	102.62	102.50	28	13,000	0.22%
2022/10/17	22	98.42	2	100.15	103.50	20	12,646	0.16%
2022/10/14	4	96.05	13.1	97.98	99.50	-9.1	12,567	-0.07%
2022/10/13	26	91.57	10	91.96	90.50	16	12,680	0.13%
2022/10/12	1	93.50	1	95.20	95.30	0	12,686	0.00%
2022/10/11	10.1	94.29	3	94.50	92.50	7.1	12,786	0.06%
2022/10/07	10	100.80	8	100.94	100.50	2	12,896	0.02%
2022/10/06	1	99.40	3	99.93	100.50	-2	12,854	-0.02%
2022/10/05	9	100.47	15	99.48	99.00	-6	12,920	-0.05%
2022/10/04	21	98.75	22	98.65	99.90	-1	12,821	-0.01%
2022/10/03	0	0.00	4.1	93.29	94.40	-4.1	12,678	-0.03%
2022/09/30	25.1	89.30	21.3	90.86	93.00	3.8	12,805	0.03%
2022/09/29	10.4	93.40	4	91.93	90.30	6.4	12,880	0.05%
2022/09/28	10	93.76	10	94.55	92.00	0	12,806	0.00%
2022/09/27	23	96.62	22	94.20	96.70	1	12,851	0.01%
2022/09/26	18	95.27	23	93.45	92.60	-5	12,840	-0.04%
2022/09/23	4	98.95	2	99.20	98.00	2	12,910	0.02%
2022/09/22	23	100.67	25.2	100.11	100.00	-2.2	12,866	-0.02%
2022/09/21	1	102.50	0	0.00	103.00	1	12,833	0.01%
2022/09/20	7	103.79	7	104.36	105.00	0	12,853	0.00%
2022/09/19	1	107.50	2	106.00	105.50	-1	12,941	-0.01%
2022/09/16	2.2	107.18	2	106.50	105.50	0.2	13,033	0.00%
2022/09/15	1	110.50	3	109.17	108.00	-2	13,263	-0.02%
2022/09/14	6	108.75	5	107.60	109.50	1	13,373	0.01%
2022/09/13	3	112.50	0	0.00	111.50	3	13,424	0.02%
2022/09/12	1	115.00	2	114.50	114.00	-1	13,462	-0.01%
2022/09/08	1	111.00	6	111.42	111.50	-5	13,670	-0.04%
2022/09/07	22	107.20	24	108.98	108.50	-2	13,949	-0.01%
2022/09/06	3	113.00	4	112.88	112.00	-1	14,099	-0.01%
2022/09/05	3	113.00	4	112.88	111.50	-1	14,128	-0.01%
2022/09/02	3	111.83	8	112.88	111.50	-5	14,070	-0.04%
2022/09/01	61.3	114.56	30	112.65	111.50	31.3	13,951	0.22%
2022/08/31	3	122.67	2	123.25	123.00	1	13,744	0.01%
2022/08/30	17	121.94	16	122.44	122.50	1	13,797	0.01%
2022/08/29	9	121.00	2	121.50	121.50	7	13,856	0.05%
2022/08/26	5	129.10	7	127.86	127.00	-2	13,872	-0.01%
2022/08/25	3	127.83	6	128.25	129.00	-3	13,911	-0.02%
2022/08/24	6	126.92	9	126.83	125.50	-3	14,102	-0.02%
2022/08/23	32.5	130.63	28	131.27	128.50	4.5	14,148	0.03%
2022/08/22	9	138.22	4	137.88	136.50	5	14,263	0.04%
2022/08/19	3	136.17	8	136.25	137.00	-5	14,409	-0.03%
2022/08/18	8	130.56	3	133.83	134.00	5	14,598	0.03%
2022/08/17	1	133.50	0	0.00	133.00	1	14,786	0.01%
2022/08/16	5	134.90	6	135.58	134.00	-1	14,910	-0.01%
2022/08/15	16	135.44	18	136.72	135.50	-2	14,923	-0.01%
2022/08/12	9	130.39	11	131.73	131.00	-2	14,717	-0.01%
2022/08/11	12	128.13	6	128.33	128.00	6	14,565	0.04%
2022/08/10	10	127.70	1	126.00	125.50	9	14,606	0.06%
2022/08/09	10	128.55	5	128.80	129.50	5	14,629	0.03%
2022/08/08	20	126.68	14	127.50	129.00	6	14,652	0.04%
2022/08/05	8	125.94	10	125.70	126.50	-2	14,664	-0.01%
2022/08/04	14	121.43	10	121.75	121.00	4	14,570	0.03%
2022/08/03	10.2	125.60	7	125.57	124.00	3.2	14,372	0.02%
2022/08/02	8.1	129.88	17	129.74	130.00	-8.9	14,162	-0.06%
2022/08/01	2	133.25	5	136.00	134.00	-3	14,122	-0.02%
2022/07/29	4	134.63	13	135.81	136.00	-9	14,179	-0.06%
2022/07/28	76.6	140.65	35	134.66	130.50	41.6	14,090	0.30%
2022/07/27	6	147.08	36	147.24	149.00	-30	13,770	-0.22%
2022/07/26	22	143.30	9	144.72	141.50	13	13,583	0.10%
2022/07/25	4	143.63	2	145.25	146.00	2	13,607	0.01%
2022/07/22	5	145.70	7	145.29	145.00	-2	13,846	-0.01%
2022/07/21	7	143.07	4	144.75	145.00	3	14,210	0.02%
2022/07/20	6	138.58	8	138.13	138.50	-2	14,200	-0.01%
2022/07/19	10.1	136.24	8	134.94	134.50	2.1	14,036	0.01%
2022/07/18	13	136.00	12	136.04	137.00	1	14,026	0.01%
2022/07/15	14	133.36	13	133.38	133.50	1	13,869	0.01%
2022/07/14	6	129.83	9	133.00	133.50	-3	13,727	-0.02%
2022/07/13	14	129.50	16	130.47	128.50	-2	13,674	-0.01%
2022/07/12	10.1	126.50	5	127.30	126.00	5.1	13,583	0.04%
2022/07/11	4	133.50	3	134.50	134.00	1	13,473	0.01%
2022/07/08	7	139.00	6	134.92	135.00	1	13,560	0.01%
2022/07/07	6	134.92	11	132.77	134.00	-5	13,480	-0.04%
2022/07/06	4	133.00	0	0.00	127.50	4	13,380	0.03%
2022/07/05	0	0.00	1	131.00	133.00	-1	13,413	-0.01%
2022/07/04	6	132.50	11	132.36	130.50	-5	13,325	-0.04%
2022/07/01	6	130.50	6	134.92	130.00	0	13,481	0.00%
2022/06/30	5	143.60	6	143.17	142.50	-1	13,388	-0.01%
2022/06/29	18	143.06	8.2	142.02	143.00	9.8	13,495	0.07%
2022/06/28	9	143.17	6	144.75	144.00	3	13,495	0.02%
2022/06/27	5	151.00	2	151.50	151.00	3	13,503	0.02%
2022/06/24	4	141.25	2	144.75	142.50	2	13,538	0.01%
2022/06/23	5.2	141.21	8	140.00	138.50	-2.8	13,436	-0.02%
2022/06/22	5	148.70	4	146.63	145.00	1	13,301	0.01%
2022/06/21	7	151.00	7	147.57	153.00	0	13,194	0.00%
2022/06/20	7	143.79	5	146.10	143.00	2	13,158	0.02%
2022/06/17	10	146.50	9	144.39	148.00	1	13,111	0.01%
2022/06/16	10	146.00	10	148.25	143.00	0	13,017	0.00%
2022/06/15	15	156.13	11	152.41	148.00	4	12,813	0.03%
2022/06/14	6	161.33	6.1	161.87	163.00	-0.1	12,769	0.00%
2022/06/13	4	161.38	4	161.88	161.00	0	12,835	0.00%
2022/06/10	5	164.60	2	166.75	168.00	3	12,980	0.02%
2022/06/09	6	168.75	4	168.88	167.50	2	12,990	0.02%
2022/06/08	13	169.23	3	169.83	168.50	10	12,915	0.08%
2022/06/07	3	166.33	2	168.25	166.50	1	12,937	0.01%
2022/06/06	4	169.12	11	169.41	170.00	-7	13,001	-0.05%
2022/06/02	2	165.50	3	166.67	167.50	-1	13,095	-0.01%
2022/06/01	14	167.07	15	166.20	166.00	-1	13,153	-0.01%
2022/05/31	12	171.50	11	173.09	175.00	1	13,006	0.01%
2022/05/30	16	171.13	19	172.29	172.50	-3	12,960	-0.02%
2022/05/27	17	161.00	60	161.70	160.50	-43	12,843	-0.33%
2022/05/26	35	158.03	9	156.17	156.50	26	13,010	0.20%
2022/05/25	31.2	158.95	8	162.00	164.50	23.2	13,056	0.18%
2022/05/24	30	165.37	2	161.25	160.50	28	12,946	0.22%
2022/05/23	0	0.00	1	172.00	171.50	-1	12,797	-0.01%
2022/05/20	5	170.10	0	0.00	169.00	5	12,785	0.04%
2022/05/19	3	170.67	6	171.58	173.50	-3	12,806	-0.02%
2022/05/18	7	176.78	5.1	176.00	175.00	2	12,902	0.02%
2022/05/17	10	172.85	8	174.00	174.00	2	12,822	0.02%
2022/05/16	2	174.75	3	172.83	169.50	-1	12,833	-0.01%
2022/05/13	0	0.00	2	170.75	172.50	-2	12,711	-0.02%
2022/05/12	3	165.83	4	168.75	164.00	-1	12,656	-0.01%
2022/05/11	5	168.30	1	170.00	168.00	4	12,661	0.03%
2022/05/10	2	169.50	7	169.29	172.00	-5	12,687	-0.04%
2022/05/09	4	170.75	17	170.50	166.50	-13	12,792	-0.10%
2022/05/06	21	170.81	1	175.00	170.50	20	12,849	0.16%
2022/05/05	10	183.85	13	184.35	181.00	-3	12,688	-0.02%
2022/05/04	16	175.53	15	177.57	177.00	1	12,499	0.01%
2022/05/03	4	171.75	6	173.33	175.00	-2	12,356	-0.02%
2022/04/29	5	167.60	27.5	171.02	171.50	-22.5	12,334	-0.18%
2022/04/28	18.1	160.33	3	160.17	160.50	15.1	12,098	0.12%
2022/04/27	21.5	162.86	8	164.81	167.50	13.5	11,828	0.11%
2022/04/26	11	172.45	5	176.90	168.50	6	11,380	0.05%
2022/04/25	1	175.00	2	179.00	178.00	-1	11,284	-0.01%
2022/04/22	8.2	186.42	1	186.00	184.00	7.2	11,231	0.06%
2022/04/21	2	194.75	4	195.75	197.00	-2	11,195	-0.02%
2022/04/20	2	192.25	2	193.75	192.50	0	11,212	0.00%
2022/04/19	2	189.50	3	187.67	188.50	-1	11,181	-0.01%
2022/04/18	1	182.50	2	183.75	184.00	-1	11,184	-0.01%
2022/04/15	4.1	181.52	1	181.50	181.00	3.1	11,315	0.03%
2022/04/14	2	187.00	2	189.25	189.50	0	11,392	0.00%
2022/04/13	2.1	186.86	3	184.67	187.00	-0.9	11,354	-0.01%
2022/04/12	3	184.67	1	186.00	185.50	2	11,335	0.02%
2022/04/11	5	181.90	3	187.00	182.50	2	11,225	0.02%
2022/04/08	2	193.50	0	0.00	192.00	2	11,119	0.02%
2022/04/07	21.1	197.54	12	195.92	192.50	9.1	11,093	0.08%
2022/04/06	6	201.17	15	201.03	205.00	-9	10,782	-0.08%
2022/04/01	3	199.31	6.5	199.09	202.50	-3.5	10,648	-0.03%
2022/03/31	11	194.05	2.3	196.33	194.50	8.8	10,713	0.08%
2022/03/30	2	198.50	3	198.67	198.00	-1	10,682	-0.01%
2022/03/29	8	194.01	14	194.36	193.50	-6	10,621	-0.06%
2022/03/28	0	199.00	3	200.33	201.00	-3	10,430	-0.03%
2022/03/25	15	203.43	5	204.60	203.00	10	10,409	0.10%
2022/03/24	2	202.00	15	202.07	202.00	-13	10,308	-0.13%
2022/03/23	3	202.15	4.3	199.66	199.50	-1.3	10,287	-0.01%
2022/03/22	0.1	191.00	1	193.50	193.50	-0.9	10,185	-0.01%
2022/03/21	5	191.20	15	193.63	192.00	-10	10,192	-0.10%
2022/03/18	4	183.88	13	183.62	188.00	-9	10,105	-0.09%
2022/03/17	25	180.02	25	182.72	186.50	0	10,020	0.00%
2022/03/16	15	172.17	4	173.25	172.50	11	9,818	0.11%
2022/03/15	3	173.50	2	174.00	172.00	1	9,746	0.01%
2022/03/14	10	187.75	4	188.75	188.00	6	9,658	0.06%
2022/03/11	7.1	191.50	1	193.00	193.00	6.1	9,703	0.06%
2022/03/10	3	195.33	3.1	195.02	197.00	-0.1	9,742	0.00%
2022/03/09	12	186.08	9	187.17	186.00	3	9,942	0.03%
2022/03/08	10.6	194.91	8	190.56	185.50	2.6	10,028	0.03%
2022/03/07	13	200.08	8	203.19	197.00	5	9,976	0.05%
2022/03/04	2	216.75	4	219.88	217.50	-2	10,116	-0.02%
2022/03/03	21	223.26	20	219.43	217.00	1	10,209	0.01%
2022/03/02	2	225.38	3	220.67	222.50	-1	10,300	-0.01%
2022/03/01	41	230.68	31	231.94	224.50	10	10,268	0.10%
2022/02/25	8	222.63	23.2	222.55	227.00	-15.1	9,965	-0.15%
2022/02/24	7	213.29	5	214.50	212.00	2	9,643	0.02%
2022/02/23	4	214.00	2	214.00	213.50	2	9,527	0.02%
2022/02/22	3	209.17	2	214.00	210.00	1	9,546	0.01%
2022/02/21	14	216.61	4	217.13	216.50	10	9,569	0.10%
2022/02/18	6	215.25	7	219.00	218.00	-1	9,639	-0.01%
2022/02/17	3	218.00	2	214.00	214.50	1	9,695	0.01%
2022/02/16	5	220.60	16	223.40	217.50	-11	9,885	-0.11%
2022/02/15	1	218.50	2	217.25	215.50	-1	9,957	-0.01%
2022/02/14	9	216.67	3	215.50	215.50	6	10,091	0.06%
2022/02/11	15	221.90	5	221.90	221.50	10	10,208	0.10%
2022/02/10	5	224.00	2	219.75	221.00	3	10,273	0.03%
2022/02/09	10	215.65	13	219.85	224.50	-3	10,328	-0.03%
2022/02/08	6	206.42	6	210.00	210.00	0	10,357	0.00%
2022/02/07	4.1	203.23	4	202.50	202.50	0.1	10,415	0.00%
2022/01/26	1	200.00	2	201.00	201.50	-1	10,728	-0.01%
2022/01/25	4	200.00	4	200.00	198.00	0	11,165	0.00%
2022/01/24	2	206.50	3	201.50	206.00	-1	11,590	-0.01%
2022/01/21	7.1	205.33	7	207.64	200.50	0.1	12,083	0.00%
2022/01/20	5	210.90	5	212.90	213.00	0	12,331	0.00%
2022/01/19	7	213.43	9	212.56	213.00	-2	13,147	-0.02%
2022/01/18	13	215.77	18.1	218.56	217.50	-5.1	13,603	-0.04%
2022/01/17	19	203.47	14	206.00	208.50	5	13,734	0.04%
2022/01/14	4	196.63	4	199.25	201.00	0	14,096	0.00%
2022/01/13	14.1	200.25	14	201.04	200.50	0.1	14,596	0.00%
2022/01/12	4	201.38	4	201.25	201.00	0	15,503	0.00%
2022/01/11	9	203.17	7	202.50	200.00	2	15,874	0.01%
2022/01/10	12	207.50	14	206.39	206.50	-2	16,040	-0.01%
2022/01/07	7.1	219.98	2.4	216.63	212.50	4.7	16,284	0.03%
2022/01/06	4.2	226.29	3	227.17	228.00	1.2	16,485	0.01%
2022/01/05	7	232.36	2.1	234.35	230.00	4.9	16,749	0.03%
2022/01/04	4	236.61	4	236.63	235.50	0	17,006	0.00%
2022/01/03	3	236.67	3	236.50	236.00	0	17,532	0.00%
2021/12/30	3	235.68	4	237.13	233.00	-1	17,819	-0.01%
2021/12/29	0	0.00	1	236.50	236.50	-1	17,930	-0.01%
2021/12/28	12	238.88	17	238.18	239.50	-5	18,294	-0.03%
2021/12/27	13	243.31	19	245.16	237.00	-6	18,566	-0.03%
2021/12/24	0	237.50	5	238.60	238.50	-5	18,515	-0.03%
2021/12/23	4	235.63	12	236.29	237.50	-8	18,745	-0.04%
2021/12/22	2	232.00	3	231.83	232.00	-1	18,920	-0.01%
2021/12/21	2	230.00	2	229.00	229.00	0	19,147	0.00%
2021/12/20	9	228.44	3	227.50	226.50	6	19,327	0.03%
2021/12/17	4	234.13	7	230.50	231.00	-3	19,509	-0.02%
2021/12/16	4	230.75	5	232.50	233.50	-1	19,787	-0.01%
2021/12/15	4	223.00	4	219.13	227.00	0	19,869	0.00%
2021/12/14	4	222.50	1	225.50	220.00	3	19,971	0.02%
2021/12/13	4	227.25	3.1	228.84	230.50	0.9	20,096	0.00%
2021/12/10	3	226.98	2	227.25	225.50	1	20,165	0.01%
2021/12/09	14	232.82	4	229.75	229.50	10	20,198	0.05%
2021/12/08	3	236.17	8	235.75	237.00	-5	20,324	-0.02%
2021/12/07	8	231.00	1	234.00	228.00	7	20,560	0.03%
2021/12/06	7	234.86	4	236.25	237.00	3	20,856	0.01%
2021/12/03	20	240.13	22.2	238.88	241.00	-2.2	21,325	-0.01%
2021/12/02	20	229.88	23	228.83	230.00	-3	21,728	-0.01%
2021/12/01	12.1	231.67	3	230.83	228.00	9.1	22,102	0.04%
2021/11/30	7.1	239.23	9.1	240.27	240.50	-2	22,466	-0.01%
2021/11/29	5	228.30	4	230.96	234.00	1	22,504	0.00%
2021/11/26	4.1	238.80	8	237.50	231.00	-3.9	22,542	-0.02%
2021/11/25	10	239.90	9	240.50	239.00	1	22,725	0.00%
2021/11/24	9	238.39	7	237.79	234.50	2	22,834	0.01%
2021/11/23	1.1	234.32	0.1	232.50	232.00	1	23,249	0.00%
2021/11/22	4	236.50	6.4	234.31	238.00	-2.4	23,423	-0.01%
2021/11/19	10.3	236.93	9	235.44	235.00	1.3	23,817	0.01%
2021/11/18	16.1	239.03	11	236.27	236.50	5.1	24,138	0.02%
2021/11/17	5	236.41	4	238.13	243.00	1	24,245	0.00%
2021/11/16	23.1	238.28	16	236.38	236.00	7.1	24,279	0.03%
2021/11/15	40.2	249.72	17	252.59	243.00	23.2	24,276	0.10%
2021/11/12	11	248.09	21.1	250.33	251.00	-10.1	24,240	-0.04%
2021/11/11	16.1	243.85	6	246.08	243.50	10.1	24,079	0.04%
2021/11/10	24	243.71	43	246.88	250.00	-19	23,974	-0.08%
2021/11/09	18.1	243.80	21.1	246.90	243.50	-3	23,930	-0.01%
2021/11/08	29	242.36	20.3	243.45	242.50	8.7	23,982	0.04%
2021/11/05	25	243.38	34	245.79	249.50	-9	23,957	-0.04%
2021/11/04	20	242.53	21.1	242.43	242.00	-1	23,880	0.00%
2021/11/03	24.1	233.83	25.1	235.28	241.50	-1	23,773	0.00%
2021/11/02	25.2	238.85	16.1	240.33	233.00	9	23,548	0.04%
2021/11/01	41.6	245.38	24	244.29	239.50	17.6	23,279	0.08%
2021/10/29	36.1	245.23	40.1	246.42	244.00	-4.1	22,958	-0.02%
2021/10/28	45.1	246.97	45	246.10	246.50	0.1	22,556	0.00%
2021/10/27	36.1	249.43	60	251.34	249.50	-23.9	22,275	-0.11%
2021/10/26	53.2	244.60	23	239.54	236.00	30.2	21,599	0.14%
2021/10/25	41	238.84	53.1	241.32	245.00	-12.1	21,430	-0.06%
2021/10/22	36	238.17	34	237.87	236.50	2	21,501	0.01%
2021/10/21	47.1	239.64	38	236.75	233.00	9.1	21,414	0.04%
2021/10/20	99	241.01	94	241.94	248.00	5	20,975	0.02%
2021/10/19	10	228.45	17.1	231.40	237.50	-7.1	20,214	-0.03%
2021/10/18	26	212.85	30	213.23	216.00	-4	20,181	-0.02%
2021/10/15	16	210.38	25	210.74	210.00	-9	20,158	-0.04%
2021/10/14	21	201.74	19	202.05	200.00	2	19,953	0.01%
2021/10/13	40.1	208.93	28	205.89	203.00	12.1	19,745	0.06%
2021/10/12	23	221.50	16	217.41	219.00	7	19,609	0.04%
2021/10/08	36	216.25	44	216.83	221.00	-8	19,698	-0.04%
2021/10/07	11	201.14	45.2	205.26	211.00	-34.2	19,487	-0.18%
2021/10/06	47	198.12	20	197.45	192.00	27	19,542	0.14%
2021/10/05	21	192.29	24	193.96	201.50	-3	19,785	-0.02%
2021/10/04	21	201.31	15.2	197.70	191.00	5.8	19,784	0.03%
2021/10/01	17	201.88	26.5	199.92	200.50	-9.5	20,020	-0.05%
2021/09/30	24	197.42	36	198.88	202.00	-12	20,296	-0.06%
2021/09/29	10.6	195.75	5	194.90	193.00	5.6	20,608	0.03%
2021/09/28	12	201.46	7.1	204.21	207.00	4.9	20,728	0.02%
2021/09/27	33.2	210.78	23.2	208.85	206.50	10	20,624	0.05%
2021/09/24	16	218.00	22	218.50	217.00	-6	20,506	-0.03%
2021/09/23	24.1	211.30	44	213.60	215.00	-20	20,337	-0.10%
2021/09/22	17.1	204.97	10	204.60	204.00	7.1	20,080	0.04%
2021/09/17	7	203.93	11	208.63	212.00	-4	20,105	-0.02%
2021/09/16	24.1	205.48	23	206.63	205.00	1.1	20,087	0.01%
2021/09/15	16	200.41	25	202.08	204.00	-9	20,140	-0.04%
2021/09/14	13	204.81	14	204.79	202.50	-1	20,576	0.00%
2021/09/13	27.1	205.01	23	203.74	202.50	4.1	21,004	0.02%
2021/09/10	30.1	205.06	29	203.76	209.50	1.1	21,183	0.01%
2021/09/09	4	202.88	9	202.33	204.00	-5	21,152	-0.02%
2021/09/08	56.1	208.44	12	206.54	200.50	44.1	20,915	0.21%
2021/09/07	44	217.85	41.1	220.43	222.50	2.9	20,466	0.01%
2021/09/06	51.3	223.61	52	224.69	229.00	-0.8	19,797	0.00%
2021/09/03	16	208.53	26.4	210.22	219.00	-10.4	19,314	-0.05%
2021/09/02	28	202.77	34.3	203.31	202.50	-6.3	18,905	-0.03%
2021/09/01	19	198.71	13.1	198.84	198.00	6	18,890	0.03%
2021/08/31	18	197.50	16.1	197.11	200.50	1.9	19,285	0.01%
2021/08/30	29.1	203.89	37	203.74	205.00	-7.9	19,724	-0.04%
2021/08/27	34.1	200.67	46.1	203.40	202.00	-12.1	19,769	-0.06%
2021/08/26	30	194.33	28	192.46	196.00	2	19,606	0.01%
2021/08/25	35	194.06	52.1	194.78	195.50	-17.1	19,482	-0.09%
2021/08/24	44	186.11	37	183.92	185.00	7	19,144	0.04%
2021/08/23	14	179.18	45.8	181.20	184.50	-31.8	18,981	-0.17%
2021/08/20	15	167.13	22	168.11	168.00	-7	18,870	-0.04%
2021/08/19	17.1	168.47	10	170.15	159.00	7.1	18,780	0.04%
2021/08/18	16	169.03	17	171.47	172.50	-1	18,751	-0.01%
2021/08/17	16	171.03	15	170.67	165.50	1	18,722	0.01%
2021/08/16	8	169.69	8.3	171.08	172.50	-0.3	18,727	0.00%
2021/08/13	19	176.08	11	174.23	174.50	8	18,812	0.04%
2021/08/12	14	178.14	26	178.35	180.00	-12	18,829	-0.06%
2021/08/11	37	172.28	24	172.00	170.50	13	18,676	0.07%
2021/08/10	66	172.95	68	172.39	181.00	-2	18,783	-0.01%
2021/08/09	59	177.32	57	177.26	176.00	2	18,841	0.01%
2021/08/06	34	182.93	34	180.74	181.50	0	18,864	0.00%
2021/08/05	22	184.05	22	186.25	186.50	0	18,898	0.00%
2021/08/04	17.1	186.88	14	185.43	182.00	3.1	18,944	0.02%
2021/08/03	21	187.62	19	189.37	190.00	2	18,935	0.01%
2021/08/02	8	183.94	10	184.80	188.00	-2	18,806	-0.01%
2021/07/30	36	189.15	18	188.72	184.00	18	18,849	0.10%
2021/07/29	28	190.71	44	193.47	194.00	-16	18,762	-0.09%
2021/07/28	8	174.31	6	178.67	179.50	2	18,481	0.01%
2021/07/27	32.1	188.70	17	189.00	184.00	15.1	18,249	0.08%
2021/07/26	28.4	195.61	20	196.63	197.00	8.4	18,009	0.05%
2021/07/23	50	204.43	14	205.14	199.50	36	17,961	0.20%
2021/07/22	13	198.73	54.1	202.29	209.50	-41.1	18,108	-0.23%
2021/07/21	26	190.81	14	191.61	190.50	12	17,898	0.07%
2021/07/20	18.2	188.28	23	191.51	186.00	-4.8	17,766	-0.03%
2021/07/19	36.2	188.25	10	189.30	186.50	26.2	17,608	0.15%
2021/07/16	15.2	190.41	10	190.25	193.00	5.2	17,533	0.03%
2021/07/15	23	191.83	31	190.79	195.50	-8	17,337	-0.05%
2021/07/14	10	182.80	17.8	184.72	181.00	-7.8	16,919	-0.05%
2021/07/13	27.6	184.56	30	180.06	176.50	-2.5	16,770	-0.01%
2021/07/12	57	178.94	62	183.10	188.50	-5	16,627	-0.03%
2021/07/09	26.5	170.55	25	174.32	176.00	1.5	16,335	0.01%
2021/07/08	10	168.65	29	170.66	174.00	-19	16,122	-0.12%
2021/07/07	68	159.75	42	161.80	159.00	26	15,711	0.17%
2021/07/06	14	155.86	11	157.14	159.00	3	15,290	0.02%
2021/07/05	11	142.41	12	143.83	150.00	-1	14,862	-0.01%
2021/07/02	6.1	135.27	6.2	135.16	136.50	-0.1	14,581	0.00%
2021/07/01	2.2	130.90	0	0.00	130.00	2.2	14,533	0.02%
2021/06/30	2	131.25	7	132.43	135.00	-5	14,662	-0.03%
2021/06/29	3	131.67	7	131.29	131.00	-4	14,834	-0.03%
2021/06/28	6	133.41	1	134.50	131.50	5	15,167	0.03%
2021/06/25	2	137.25	3	138.67	136.50	-1	15,362	-0.01%
2021/06/24	17.5	139.81	9	137.56	136.50	8.5	15,430	0.06%
2021/06/23	43	137.93	46	136.39	137.00	-3	15,546	-0.02%
2021/06/22	16	131.38	36.6	131.81	137.50	-20.6	15,065	-0.14%
2021/06/21	38.2	127.67	19	129.05	125.00	19.2	14,550	0.13%
2021/06/18	13.1	126.06	17.5	126.41	124.50	-4.4	14,173	-0.03%
2021/06/17	2	119.75	7	120.79	122.00	-5	13,875	-0.04%
2021/06/16	5	117.90	9	116.94	115.50	-4	13,705	-0.03%
2021/06/15	33	119.39	32	118.67	118.50	1	13,595	0.01%
2021/06/11	4	118.63	4	120.13	118.00	0	13,544	0.00%
2021/06/10	7	121.36	5	121.40	121.50	2	13,417	0.01%
2021/06/09	12	123.25	5	122.20	121.50	7	13,330	0.05%
2021/06/08	21	126.29	28.2	125.92	122.00	-7.2	13,062	-0.06%
2021/06/07	44	119.20	59	120.97	126.00	-15	12,554	-0.12%
2021/06/04	21	118.33	7.1	117.31	116.00	13.9	11,828	0.12%
2021/06/03	9	111.44	14	114.43	118.50	-5	11,556	-0.04%
2021/06/02	5	110.90	5	109.30	108.50	0	11,197	0.00%
2021/06/01	4	109.75	3	111.17	109.50	1	11,169	0.01%
2021/05/31	3	108.17	17	109.62	109.50	-14	11,115	-0.13%
2021/05/28	0.1	105.00	6	104.34	104.50	-5.9	10,979	-0.05%
2021/05/27	5	100.60	3	102.67	103.00	2	10,978	0.02%
2021/05/26	17	107.68	5	104.90	104.50	12	10,998	0.11%
2021/05/25	4	102.50	10	100.73	104.50	-6	11,058	-0.05%
2021/05/24	1	94.90	7	95.21	96.00	-6	11,321	-0.05%
2021/05/21	5.1	92.40	8	92.55	94.40	-2.9	11,439	-0.03%
2021/05/20	10.1	89.82	2	90.50	88.20	8.1	11,606	0.07%
2021/05/19	5	94.32	8	94.20	94.00	-3	11,700	-0.03%
2021/05/18	22	94.55	12	94.44	94.20	10	11,978	0.08%
2021/05/17	3	93.17	13	92.07	90.20	-10	12,115	-0.08%
2021/05/14	2	88.70	3	93.17	89.20	-1	12,079	-0.01%
2021/05/13	5	88.02	1	83.70	86.10	4	12,285	0.03%
2021/05/12	5	85.52	7	87.17	87.40	-2	12,262	-0.02%
2021/05/11	5	90.34	1	93.50	88.00	4	12,169	0.03%
2021/05/10	2	97.90	1.2	96.62	96.20	0.8	12,243	0.01%
2021/05/07	1	100.50	1	100.50	100.50	0	12,339	0.00%
2021/05/06	3	97.00	0	0.00	95.50	3	12,339	0.02%
2021/05/05	0.2	97.70	1	97.60	95.00	-0.8	12,391	-0.01%
2021/05/04	0	0.00	1	98.10	97.60	-1	12,417	-0.01%
2021/05/03	4.1	100.28	1	101.00	102.00	3.1	12,442	0.02%
2021/04/29	3	107.00	0	0.00	105.50	3	12,594	0.02%
2021/04/28	4	111.50	0	0.00	109.00	4	12,756	0.03%
2021/04/27	2	106.50	2	105.25	107.50	0	12,631	0.00%
2021/04/26	1	110.00	0	0.00	111.00	1	12,451	0.01%
2021/04/23	1	113.50	3	108.00	113.00	-2	12,412	-0.02%
2021/04/22	1	108.50	0	0.00	108.50	1	12,462	0.01%
2021/04/21	0	0.00	1	112.00	111.00	-1	12,475	-0.01%
2021/04/20	19	112.50	19	113.63	114.00	0	12,822	0.00%
2021/04/19	15	114.90	12	114.21	113.00	3	13,083	0.02%
2021/04/16	10	113.75	16	115.19	116.50	-6	13,118	-0.05%
2021/04/15	0	0.00	4	108.75	110.50	-4	12,997	-0.03%
2021/04/14	2	104.50	2	105.50	104.50	0	13,102	0.00%
2021/04/13	6	110.50	1	112.50	107.50	5	13,201	0.04%
2021/04/12	0	0.00	5	111.60	112.00	-5	13,332	-0.04%
2021/04/09	16	114.25	19	113.42	112.00	-3	13,534	-0.02%
2021/04/08	21	113.83	11	113.09	112.00	10	13,409	0.07%
2021/04/07	12	114.58	5	113.80	115.00	7	13,361	0.05%
2021/04/06	8	111.69	22	114.39	116.00	-14	13,343	-0.10%
2021/04/01	21	111.64	19	109.61	109.50	2	13,182	0.02%
2021/03/31	19	110.84	14	110.79	112.00	5	12,952	0.04%
2021/03/30	17	106.68	26	106.73	105.50	-9	12,575	-0.07%
2021/03/29	21	101.76	15	100.50	100.50	6	12,244	0.05%
2021/03/26	10	99.76	22	101.11	102.50	-12	12,027	-0.10%
2021/03/25	2	93.65	5	94.66	93.30	-3	11,722	-0.03%
2021/03/24	0	0.00	7	93.87	93.30	-7	11,666	-0.06%
2021/03/23	2	91.95	1	92.90	90.70	1	11,678	0.01%
2021/03/22	3	89.97	0	0.00	91.50	3	11,766	0.03%
2021/03/19	4	90.53	1	90.80	90.60	3	11,844	0.03%
2021/03/18	2	94.00	3	94.93	93.40	-1	11,924	-0.01%
2021/03/17	2	92.90	2.2	92.97	92.70	-0.2	12,204	0.00%
2021/03/16	2	93.15	2	93.20	93.30	0	12,264	0.00%
2021/03/15	4	94.08	1	93.80	93.70	3	12,329	0.02%
2021/03/12	2.2	95.68	3	96.07	95.00	-0.8	12,394	-0.01%
2021/03/11	7	94.66	9	95.12	94.90	-2	12,461	-0.02%
2021/03/10	4	91.73	5	93.68	94.90	-1	12,435	-0.01%
2021/03/09	1	90.10	1	90.20	89.60	0	12,473	0.00%
2021/03/08	3	93.60	3	94.00	92.20	0	12,630	0.00%
2021/03/05	4	90.90	2	91.80	91.10	2	13,043	0.02%
2021/03/04	6	93.42	5	93.90	92.00	1	13,503	0.01%
2021/03/03	1	92.00	0	0.00	92.00	1	14,129	0.01%
2021/03/02	1	93.60	2	95.10	93.60	-1	14,989	-0.01%
2021/02/26	9	97.60	7	96.86	96.10	2	15,742	0.01%
2021/02/25	7	99.40	9	99.73	99.50	-2	16,067	-0.01%
2021/02/24	41	99.30	43	97.72	96.50	-2	15,944	-0.01%
2021/02/23	18	97.67	35	97.88	95.30	-17	15,577	-0.11%
2021/02/22	11	97.48	8.2	98.33	98.50	2.9	15,472	0.02%
2021/02/19	35	91.66	18.3	92.03	93.00	16.7	15,248	0.11%
2021/02/18	12	88.00	14	89.71	91.30	-2	15,315	-0.01%
2021/02/17	1	88.20	10	86.91	88.30	-9	15,075	-0.06%
2021/02/05	5	80.80	8.2	80.98	80.30	-3.2	14,865	-0.02%
2021/02/04	4	79.85	9	81.11	82.00	-5	14,829	-0.03%
2021/02/03	4	77.28	3	78.10	79.10	1	14,645	0.01%
2021/02/02	2	75.50	0.6	75.60	75.50	1.5	14,931	0.01%
2021/02/01	4	74.58	1	76.70	74.30	3	14,977	0.02%
2021/01/29	6	80.15	5	79.00	78.10	1	15,047	0.01%
2021/01/28	10	82.41	7	82.37	81.60	3	15,432	0.02%
2021/01/27	9	86.33	0	0.00	85.50	9	16,075	0.06%
2021/01/26	2	87.50	6	87.83	87.10	-4	16,288	-0.02%
2021/01/25	8.2	90.10	3	88.63	87.90	5.2	16,816	0.03%
2021/01/22	17.3	91.24	26	91.50	91.50	-8.7	16,867	-0.05%
2021/01/21	8	91.05	4	89.78	89.30	4	17,204	0.02%
2021/01/20	11	88.48	14	89.11	87.20	-3	17,173	-0.02%
2021/01/19	0	0.00	1	88.00	87.70	-1	17,140	-0.01%
2021/01/18	5	86.66	1.1	86.80	88.10	3.9	17,175	0.02%
2021/01/15	2	88.70	3	88.83	88.30	-1	17,186	-0.01%
2021/01/14	2	88.20	2	87.80	87.70	0	17,319	0.00%
2021/01/13	12	91.33	14	91.34	89.10	-2	17,321	-0.01%
2021/01/12	4.1	89.45	15	90.29	90.00	-10.9	17,027	-0.06%
2021/01/11	7	87.31	42	88.37	88.70	-35	16,874	-0.21%
2021/01/08	7	87.36	8	86.56	86.20	-1	16,876	-0.01%
2021/01/07	37.1	86.95	45	88.00	88.20	-8	17,285	-0.05%
2021/01/06	10.1	86.35	16	85.89	85.00	-6	17,545	-0.03%
2021/01/05	15.1	85.58	18	86.12	85.80	-2.9	17,390	-0.02%
2021/01/04	3	83.40	17	84.96	85.00	-14	17,323	-0.08%
2020/12/31	11	80.75	1	80.70	80.90	10	17,264	0.06%
2020/12/30	2	80.90	4	80.08	80.50	-2	17,305	-0.01%
2020/12/29	0	0.00	4	81.40	80.40	-4	17,324	-0.02%
2020/12/28	9	80.84	5	80.42	80.50	4	17,313	0.02%
2020/12/25	10	81.58	0	0.00	81.40	10	17,307	0.06%
2020/12/24	20	81.78	1	81.60	82.50	19	17,381	0.11%
2020/12/23	3	81.60	2	82.10	82.00	1	17,506	0.01%
2020/12/22	13	81.68	12	81.75	80.00	1	17,610	0.01%
2020/12/21	4	81.63	5	81.40	82.20	-1	17,662	-0.01%
2020/12/18	2	84.40	2	83.55	84.40	0	17,650	0.00%
2020/12/17	21	84.72	1	85.30	84.00	20	17,731	0.11%
2020/12/16	6	84.92	5	85.66	84.70	1	17,683	0.01%
2020/12/15	4	84.75	0	0.00	84.00	4	17,650	0.02%
2020/12/14	4	85.83	7	85.54	86.30	-3	17,707	-0.02%
2020/12/11	19	86.61	20	85.72	83.60	-1	17,937	-0.01%
2020/12/10	5.2	84.45	1	85.00	84.20	4.2	18,101	0.02%
2020/12/09	4	85.93	3	86.00	85.70	1	18,131	0.01%
2020/12/08	6	86.47	11	86.74	86.70	-5	18,114	-0.03%
2020/12/07	6	86.65	5	87.54	85.50	1	18,060	0.01%
2020/12/04	15	86.02	15	85.93	85.90	0	17,952	0.00%
2020/12/03	7	85.04	6	85.87	87.10	1	17,902	0.01%
2020/12/02	4	86.43	14	86.51	86.80	-10	17,932	-0.06%
2020/12/01	23	85.64	7	87.49	85.80	16	17,834	0.09%
2020/11/30	32	92.48	33	92.11	90.70	-1	17,563	-0.01%
2020/11/27	59	92.21	48	91.35	91.00	11	17,211	0.06%
2020/11/26	23	90.22	57	90.61	92.40	-34	16,793	-0.20%
2020/11/25	149	86.67	117	85.90	84.00	32	15,961	0.20%	大買/大賣/
2020/11/24	32	83.00	38	84.55	84.70	-6	15,358	-0.04%
2020/11/23	2	75.60	5	76.86	77.00	-3	15,027	-0.02%
2020/11/20	1	76.00	0	0.00	75.20	1	14,990	0.01%
2020/11/19	2	75.80	4	75.70	75.60	-2	15,066	-0.01%
2020/11/18	13	77.54	1	77.10	77.20	12	15,162	0.08%
2020/11/17	13	78.61	18	77.85	78.40	-5	15,253	-0.03%
2020/11/16	7	76.14	8	76.45	75.40	-1	15,178	-0.01%
2020/11/13	1	75.30	1	75.20	76.00	0	15,309	0.00%
2020/11/12	6	77.50	3	78.13	77.00	3	15,305	0.02%
2020/11/11	7	77.90	8	78.76	78.00	-1	15,513	-0.01%
2020/11/10	2	79.15	5	79.94	78.10	-3	16,185	-0.02%
2020/11/09	5	78.16	8	78.21	77.80	-3	16,619	-0.02%
2020/11/06	1	79.30	12	78.88	77.20	-11	17,036	-0.06%
2020/11/05	56	78.89	54	79.16	78.30	2	17,082	0.01%
2020/11/04	20	76.92	40	76.61	78.00	-20	16,720	-0.12%
2020/11/03	4	72.38	6	73.10	73.30	-2	16,115	-0.01%
2020/11/02	29	72.47	32	72.70	72.30	-3	15,984	-0.02%
2020/10/30	21	69.31	21	69.08	69.10	0	15,737	0.00%
2020/10/29	68	68.88	68	68.70	68.90	0	15,809	0.00%
2020/10/28	8	65.54	2	64.80	65.80	6	15,306	0.04%
2020/10/27	1	67.20	4	67.68	67.40	-3	15,332	-0.02%
2020/10/26	12	67.18	5	67.32	66.70	7	15,433	0.05%
2020/10/23	5	67.80	4	68.20	67.80	1	15,551	0.01%
2020/10/22	4	68.98	2	69.25	68.90	2	15,856	0.01%
2020/10/21	3	71.90	2	72.00	71.80	1	15,640	0.01%
2020/10/20	5	71.62	0	0.00	71.50	5	15,742	0.03%
2020/10/19	0	0.00	1	71.90	72.40	-1	15,732	-0.01%
2020/10/16	9	72.17	3	71.37	70.10	6	15,759	0.04%
2020/10/15	10	73.34	7	72.51	72.80	3	15,850	0.02%
2020/10/14	10	70.31	16	70.69	72.30	-6	15,363	-0.04%
2020/10/12	14	67.13	4	67.58	68.40	10	14,992	0.07%
2020/10/08	10	68.10	16	68.62	68.10	-6	15,011	-0.04%
2020/10/07	0	0.00	11	67.76	67.10	-11	14,852	-0.07%
2020/10/06	4	67.50	0	0.00	66.50	4	14,831	0.03%
2020/10/05	4	67.85	7	67.41	66.60	-3	14,962	-0.02%
2020/09/30	0	0.00	2	65.50	65.90	-2	15,080	-0.01%
2020/09/29	2	65.00	4	65.83	64.90	-2	15,146	-0.01%
2020/09/28	11	64.83	18	65.72	66.40	-7	15,193	-0.05%
2020/09/25	4	64.10	3	63.27	62.50	1	15,142	0.01%
2020/09/24	31	65.22	32	65.23	64.90	-1	15,156	-0.01%
2020/09/23	2	65.25	3	65.37	65.00	-1	15,192	-0.01%
2020/09/22	4	66.20	2	66.40	66.40	2	15,480	0.01%
2020/09/21	1	68.20	1	68.80	68.10	0	15,912	0.00%
2020/09/18	0	0.00	2	68.60	68.90	-2	16,263	-0.01%
2020/09/17	2	68.65	1	67.90	68.00	1	16,280	0.01%
2020/09/16	18	70.27	24	69.25	69.20	-6	16,266	-0.04%
2020/09/15	15	68.27	15	68.17	68.70	0	16,187	0.00%
2020/09/11	2	62.25	2	62.60	62.20	0	16,451	0.00%
2020/09/10	2	63.40	0	0.00	63.20	2	16,575	0.01%
2020/09/09	1	63.40	1	64.60	64.40	0	16,862	0.00%
2020/09/08	0	0.00	1	64.30	64.00	-1	17,180	-0.01%
2020/09/07	6	64.95	0	0.00	64.00	6	17,740	0.03%
2020/09/04	5	66.84	5	64.98	67.00	0	18,605	0.00%
2020/09/03	5	66.84	0	0.00	66.10	5	19,085	0.03%
2020/09/02	8	67.16	2	67.15	67.40	6	18,943	0.03%
2020/09/01	4	66.55	5	66.74	68.00	-1	18,918	-0.01%
2020/08/31	2	64.80	1	64.50	63.80	1	18,645	0.01%
2020/08/28	4	64.63	1	63.80	63.80	3	18,598	0.02%
2020/08/27	7	67.31	6	67.47	66.60	1	18,462	0.01%
2020/08/26	6	66.88	1	67.40	66.30	5	18,586	0.03%
2020/08/25	2	67.00	4	67.15	67.50	-2	18,694	-0.01%
2020/08/24	9	67.42	7	68.49	66.30	2	18,625	0.01%
2020/08/21	13	69.73	12	69.60	68.90	1	18,469	0.01%
2020/08/20	3	72.67	5	75.26	69.80	-2	18,355	-0.01%
2020/08/19	15	80.83	18	81.03	77.50	-3	18,230	-0.02%
2020/08/18	15	80.26	23	80.55	80.20	-8	18,173	-0.04%
2020/08/17	9	78.32	8	78.50	79.00	1	18,069	0.01%
2020/08/14	72	75.98	26	76.82	77.20	46	17,719	0.26%
2020/08/13	31	83.12	23	83.41	77.90	8	16,916	0.05%
2020/08/12	30	86.17	27	85.85	86.20	3	16,110	0.02%
2020/08/11	8	84.38	6	85.32	82.50	2	15,567	0.01%
2020/08/10	6	83.30	7	82.91	82.60	-1	15,235	-0.01%
2020/08/07	9.5	82.63	6	82.20	80.70	3.5	15,084	0.02%
2020/08/06	7	82.84	5	82.60	83.00	2	14,933	0.01%
2020/08/05	10	81.38	18	81.96	81.70	-8	14,694	-0.05%
2020/08/04	32	79.66	28	79.61	77.50	4	14,364	0.03%
2020/08/03	7	77.50	5	78.18	76.00	2	14,091	0.01%
2020/07/31	9	76.88	14	77.09	77.40	-5	14,018	-0.04%
2020/07/30	2	75.45	9	74.84	75.80	-7	13,762	-0.05%
2020/07/29	3	72.53	40	71.56	72.70	-37	13,464	-0.27%
2020/07/28	24	72.28	21	72.20	72.80	3	13,322	0.02%
2020/07/27	1	69.60	2	69.75	69.50	-1	13,023	-0.01%
2020/07/24	7	71.50	4	71.20	69.80	3	13,044	0.02%
2020/07/23	1	69.90	1	70.70	70.70	0	12,884	0.00%
2020/07/22	9	70.04	7	70.50	70.50	2	12,980	0.02%
2020/07/21	13	68.52	4	67.53	69.10	9	12,911	0.07%
2020/07/17	6	65.35	4	64.77	64.70	2	12,639	0.02%
2020/07/16	0	0.00	3	66.87	67.20	-3	12,594	-0.02%
2020/07/15	22	67.08	19	65.02	64.90	3	12,503	0.02%
2020/07/14	1	67.30	1	67.70	67.70	0	12,380	0.00%
2020/07/13	1	68.20	1	67.90	68.00	0	12,348	0.00%
2020/07/10	3	68.27	4	67.60	67.10	-1	12,452	-0.01%
2020/07/09	3	74.23	3	71.93	71.00	0	12,414	0.00%
2020/07/08	2	73.65	10	72.42	73.90	-8	12,229	-0.07%
2020/07/07	1	72.00	3	70.60	72.00	-2	12,119	-0.02%
2020/07/06	1	72.80	7	72.81	73.00	-6	12,037	-0.05%
2020/07/03	10	73.38	8	71.56	71.50	2	11,982	0.02%
2020/07/02	6	71.88	4	72.33	72.90	2	11,879	0.02%
2020/07/01	5	72.64	4	71.93	72.50	1	11,799	0.01%
2020/06/30	43	71.89	40	71.56	70.30	3	11,524	0.03%
2020/06/29	22.5	67.94	18	68.41	67.70	4.5	11,088	0.04%
2020/06/24	7	64.61	8	65.30	65.70	-1	10,727	-0.01%
2020/06/23	3	64.63	6	64.45	65.20	-3	10,740	-0.03%
2020/06/22	19	65.72	16	66.22	64.70	3	10,613	0.03%
2020/06/19	9	64.22	16	65.47	65.50	-7	10,362	-0.07%
2020/06/18	3	61.63	1	61.80	62.60	2	9,793	0.02%
2020/06/17	1	60.30	35	60.67	60.60	-34	9,542	-0.36%
2020/06/16	11	61.35	85	61.12	61.00	-74	9,437	-0.78%
2020/06/15	6	62.35	1	63.20	61.10	5	9,162	0.05%
2020/06/12	131	64.66	30	63.14	62.50	101	8,859	1.14%	大買/鉅額交易
2020/06/11	16	62.77	19	63.94	65.00	-3	8,373	-0.04%
2020/06/10	5	56.84	22	58.07	59.70	-17	7,388	-0.23%
2020/06/09	8	54.40	20	54.23	54.30	-12	6,884	-0.17%
2020/06/08	3	54.20	10	55.06	52.80	-7	6,868	-0.10%
2020/06/05	2	52.95	4	53.30	52.90	-2	6,718	-0.03%
2020/06/04	2	52.20	2	52.65	52.60	0	6,721	0.00%
2020/06/03	9	53.26	8	52.44	52.60	1	6,738	0.01%
2020/06/02	18	53.23	23	53.16	52.50	-5	6,632	-0.08%
2020/06/01	6	50.60	4	51.78	51.20	2	6,401	0.03%
2020/05/29	3	47.37	2	48.43	48.15	1	6,224	0.02%
2020/05/28	0	0.00	3	46.93	46.70	-3	6,153	-0.05%
2020/05/27	11	46.83	12	46.61	46.30	-1	6,158	-0.02%
2020/05/26	8	46.30	2	46.38	46.40	6	6,110	0.10%
2020/05/25	4	44.98	1	45.00	45.00	3	6,057	0.05%
2020/05/22	3	47.20	0	0.00	46.40	3	6,026	0.05%
2020/05/21	0	0.00	2	47.90	47.35	-2	6,228	-0.03%
2020/05/20	3	46.93	0	0.00	46.95	3	6,325	0.05%
2020/05/19	6	47.68	0	0.00	48.00	6	6,382	0.09%
2020/05/18	2	48.35	0	0.00	47.90	2	6,374	0.03%
2020/05/15	5	52.14	5	51.50	50.70	0	6,410	0.00%
2020/05/14	0	0.00	2	52.20	51.00	-2	6,493	-0.03%
2020/05/12	0	0.00	2	54.05	53.50	-2	6,575	-0.03%
2020/05/08	0	0.00	2	52.80	53.30	-2	6,864	-0.03%
2020/05/07	2	52.65	1	52.80	52.20	1	6,934	0.01%
2020/05/06	1	52.30	5	52.00	51.60	-4	7,080	-0.06%
2020/05/05	0	0.00	2	51.50	51.60	-2	7,198	-0.03%
2020/05/04	0	0.00	16	52.18	52.60	-16	7,160	-0.22%
2020/04/30	11	53.25	16	52.63	52.80	-5	7,118	-0.07%
2020/04/29	0	0.00	2	50.85	51.00	-2	7,048	-0.03%
2020/04/28	2	50.00	2	49.85	50.00	0	6,974	0.00%
2020/04/27	10	50.62	1	50.60	50.40	9	6,979	0.13%
2020/04/24	1	48.35	3	49.17	50.90	-2	6,799	-0.03%
2020/04/23	9	48.48	0	0.00	47.95	9	6,681	0.13%
2020/04/21	0	0.00	13	48.13	47.15	-13	6,560	-0.20%
2020/04/20	2	48.00	2	47.75	48.00	0	6,501	0.00%
2020/04/17	16	48.27	10	47.78	47.25	6	6,484	0.09%
2020/04/16	0	0.00	4	47.60	48.25	-4	6,393	-0.06%
2020/04/15	13	48.14	4	47.90	47.60	9	6,372	0.14%
2020/04/14	12	45.44	9	46.52	47.45	3	6,214	0.05%
2020/04/13	0	0.00	1	44.20	43.15	-1	6,099	-0.02%
2020/04/10	4	43.13	2	43.45	43.70	2	6,161	0.03%
2020/04/09	5	43.29	9	43.08	42.95	-4	6,191	-0.06%
2020/04/08	10	44.21	6	44.25	43.90	4	6,190	0.06%
2020/04/07	7	43.68	5	43.98	44.30	2	6,123	0.03%
2020/04/06	14	42.67	13	42.30	42.20	1	6,030	0.02%
2020/04/01	11	41.51	11	41.70	41.70	0	5,971	0.00%
2020/03/31	7	39.64	10	40.41	40.45	-3	5,882	-0.05%
2020/03/30	1	37.70	0	0.00	38.30	1	5,801	0.02%
2020/03/27	1	38.65	9	37.63	36.75	-8	5,793	-0.14%
2020/03/26	0	0.00	10	35.95	36.50	-10	5,722	-0.17%
2020/03/25	3	35.80	10	36.75	35.60	-7	5,689	-0.12%
2020/03/24	20	32.50	0	0.00	33.85	20	5,720	0.35%
2020/03/20	1	32.65	3	32.82	33.40	-2	6,019	-0.03%
2020/03/19	1	31.05	0	0.00	31.05	1	5,957	0.02%
2020/03/18	4	35.50	0	0.00	34.50	4	5,950	0.07%
2020/03/17	1	35.30	0	0.00	35.20	1	6,035	0.02%
2020/03/16	3	39.80	0	0.00	39.00	3	6,167	0.05%
2020/03/13	4	40.06	0	0.00	42.75	4	6,130	0.07%
2020/03/12	8	45.02	1	44.15	44.15	7	6,072	0.12%
2020/03/11	3	49.65	2	50.20	48.95	1	6,103	0.02%
2020/03/10	3	48.45	2	49.50	49.60	1	6,198	0.02%
2020/03/09	7	49.31	2	49.40	49.20	5	6,206	0.08%
2020/03/06	9	52.74	9	52.70	52.70	0	6,156	0.00%
2020/03/05	1	52.50	1	53.30	52.50	0	6,247	0.00%
2020/03/03	3	53.00	11	53.38	52.60	-8	6,535	-0.12%
2020/03/02	2	52.60	1	53.40	52.80	1	6,924	0.01%
2020/02/27	5	51.56	0	0.00	51.60	5	6,949	0.07%
2020/02/25	9	54.88	10	55.58	54.30	-1	6,965	-0.01%
2020/02/24	13	56.16	16	55.42	55.80	-3	6,912	-0.04%
2020/02/21	6	55.30	16	54.66	54.20	-10	6,832	-0.15%
2020/02/20	2	54.00	2	54.10	54.10	0	7,202	0.00%
2020/02/19	5	53.64	14	53.64	53.70	-9	7,179	-0.13%
2020/02/18	11	52.88	2	53.15	52.40	9	7,190	0.13%
2020/02/17	3	53.77	9	53.94	54.20	-6	7,103	-0.08%
2020/02/14	6	53.25	9	53.34	53.00	-3	7,021	-0.04%
2020/02/13	2	53.40	17	53.08	53.00	-15	7,030	-0.21%
2020/02/12	4	51.78	9	53.13	52.70	-5	6,933	-0.07%
2020/02/11	2	49.95	3	50.33	51.20	-1	6,750	-0.01%
2020/02/10	61	48.83	54	48.86	48.75	7	6,657	0.11%
2020/02/07	16	51.33	2	50.20	50.20	14	6,601	0.21%
2020/02/06	10	50.90	12	51.30	51.30	-2	6,432	-0.03%
2020/02/04	3	46.90	0	0.00	47.20	3	6,436	0.05%
2020/02/03	3	43.87	10	44.85	45.75	-7	6,517	-0.11%
2020/01/31	2	45.00	2	45.93	47.00	0	6,613	0.00%
2020/01/30	4	45.85	13	46.48	45.55	-9	6,898	-0.13%
2020/01/17	0	0.00	2	49.80	50.00	-2	7,249	-0.03%
2020/01/14	0	0.00	1	50.10	50.30	-1	7,691	-0.01%
2020/01/13	5	49.40	0	0.00	49.65	5	7,794	0.06%
2020/01/10	1	48.30	8	48.28	48.20	-7	7,916	-0.09%
2020/01/09	1	48.55	0	0.00	48.00	1	8,283	0.01%
2020/01/08	1	47.50	4	47.79	47.95	-3	8,495	-0.04%
2020/01/07	11	48.04	0	0.00	47.95	11	8,524	0.13%
2020/01/06	11	49.25	0	0.00	49.10	11	8,494	0.13%
2020/01/03	2	50.70	0	0.00	51.00	2	8,427	0.02%
2020/01/02	0	0.00	24	51.48	51.50	-24	8,399	-0.29%
2019/12/31	1	52.40	11	52.09	51.80	-10	8,375	-0.12%
2019/12/30	1	52.00	2	52.50	51.90	-1	8,395	-0.01%
2019/12/26	1	52.40	1	51.80	51.50	0	8,452	0.00%
2019/12/24	23	51.97	23	51.83	51.80	0	8,553	0.00%
2019/12/23	21	52.44	22	51.75	52.20	-1	8,517	-0.01%
2019/12/20	1	53.50	2	53.60	53.30	-1	8,486	-0.01%
2019/12/19	12	53.05	10	54.00	54.10	2	8,595	0.02%
2019/12/18	14	54.66	4	54.35	54.40	10	8,588	0.12%
2019/12/17	5	55.50	6	55.67	56.00	-1	8,552	-0.01%
2019/12/16	1	53.90	3	54.53	53.90	-2	8,580	-0.02%
2019/12/12	3	55.40	0	0.00	55.00	3	9,032	0.03%
2019/12/11	4	55.15	3	54.63	54.70	1	9,316	0.01%
2019/12/06	2	54.40	3	54.10	54.30	-1	9,375	-0.01%
2019/12/05	9	54.11	18	53.64	54.00	-9	9,346	-0.10%
2019/12/04	2	52.05	3	51.60	52.20	-1	9,356	-0.01%
2019/12/03	11	51.40	1	51.50	51.80	10	9,329	0.11%
2019/12/02	9	51.33	10	51.72	51.40	-1	9,286	-0.01%
2019/11/29	8	52.84	7	53.06	53.10	1	9,220	0.01%
2019/11/28	18	53.77	2	54.00	53.50	16	9,071	0.18%
2019/11/27	20	53.40	29	53.43	54.00	-9	8,916	-0.10%
2019/11/26	2	51.10	7	50.99	50.40	-5	8,457	-0.06%
2019/11/25	3	49.70	9	49.83	49.70	-6	8,368	-0.07%
2019/11/22	10	51.10	22	50.88	50.50	-12	8,329	-0.14%
2019/11/21	24	51.28	15	51.90	52.40	9	8,236	0.11%
2019/11/20	18	51.31	20	50.94	50.90	-2	8,143	-0.02%
2019/11/19	15	51.45	38	51.32	50.70	-23	7,953	-0.29%
2019/11/18	2	48.60	15	48.90	49.10	-13	7,476	-0.17%
2019/11/15	23	48.45	0	0.00	48.40	23	7,428	0.31%
2019/11/14	17	47.49	34	47.03	46.80	-17	7,373	-0.23%
2019/11/13	5	46.80	6	47.85	48.00	-1	7,338	-0.01%
2019/11/12	0	0.00	3	47.17	47.50	-3	7,295	-0.04%
2019/11/11	3	46.62	0	0.00	46.25	3	7,237	0.04%
2019/11/08	13	46.61	7	46.52	46.60	6	7,202	0.08%
2019/11/07	2	47.75	1	47.65	47.50	1	7,151	0.01%
2019/11/06	0	0.00	3	47.92	48.00	-3	7,089	-0.04%
2019/11/05	21	48.67	25	48.04	48.00	-4	7,037	-0.06%
2019/11/04	3	48.93	0	0.00	48.65	3	7,028	0.04%
2019/11/01	10	48.25	10	48.63	48.90	0	6,960	0.00%
2019/10/31	11	47.74	14	48.10	48.25	-3	6,930	-0.04%
2019/10/30	27	48.21	31	48.03	47.80	-4	6,857	-0.06%
2019/10/29	6	48.63	13	48.58	48.80	-7	6,787	-0.10%
2019/10/28	14	48.46	2	48.28	48.40	12	6,693	0.18%
2019/10/25	12	49.38	4	49.19	49.30	8	6,506	0.12%
2019/10/24	5	47.64	9	47.92	47.90	-4	6,327	-0.06%
2019/10/23	11	47.08	0	0.00	47.30	11	6,254	0.18%
2019/10/22	2	46.73	6	46.91	47.10	-4	6,156	-0.06%
2019/10/21	7	45.80	8	46.06	46.20	-1	5,978	-0.02%
2019/10/18	0	0.00	1	45.55	45.45	-1	5,877	-0.02%
2019/10/17	18	45.31	8	45.21	45.50	10	5,737	0.17%
2019/10/16	10	42.40	2	43.98	44.15	8	5,387	0.15%
2019/10/14	0	0.00	1	40.85	41.20	-1	5,262	-0.02%
2019/10/09	2	39.80	0	0.00	39.85	2	5,209	0.04%
2019/10/02	1	40.90	0	0.00	41.45	1	5,109	0.02%
2019/10/01	7	41.20	2	41.70	41.20	5	5,084	0.10%
2019/09/27	1	42.90	0	0.00	41.90	1	5,013	0.02%
2019/09/26	1	43.40	1	43.80	43.30	0	4,921	0.00%
2019/09/25	1	43.50	6	43.33	43.20	-5	4,941	-0.10%
2019/09/24	7	44.08	0	0.00	43.00	7	4,951	0.14%
2019/09/20	3	44.63	2	44.78	44.75	1	4,749	0.02%
2019/09/19	2	45.45	2	45.00	45.65	0	4,597	0.00%
2019/09/18	7	45.84	21	46.10	45.75	-14	4,439	-0.32%
2019/09/17	7	45.24	10	45.38	45.40	-3	4,183	-0.07%
2019/09/16	28	44.88	18	44.73	45.20	10	3,920	0.26%
2019/09/12	0	0.00	1	42.10	42.15	-1	3,511	-0.03%
2019/09/11	13	42.36	19	42.09	42.05	-6	3,488	-0.17%
2019/09/10	5	42.28	9	42.57	41.40	-4	3,321	-0.12%
2019/09/09	1	42.05	0	0.00	41.70	1	3,118	0.03%
2019/09/06	0	0.00	1	41.10	41.25	-1	3,022	-0.03%
2019/09/05	0	0.00	1	39.70	39.90	-1	2,886	-0.03%
2019/09/04	2	39.48	2	39.55	39.45	0	2,883	0.00%
2019/09/03	0	0.00	1	39.60	39.50	-1	2,917	-0.03%
2019/08/29	4	38.00	0	0.00	37.85	4	2,846	0.14%
2019/08/28	1	37.70	1	37.90	37.70	0	2,847	0.00%
2019/08/23	2	37.60	0	0.00	37.65	2	2,821	0.07%
2019/08/20	0	0.00	2	37.95	37.95	-2	2,753	-0.07%
2019/08/07	3	38.20	0	0.00	37.50	3	2,769	0.11%
2019/08/06	3	37.50	1	37.25	37.60	2	2,791	0.07%
2019/08/05	1	38.40	0	0.00	38.10	1	2,827	0.04%
2019/08/02	3	38.48	0	0.00	39.00	3	2,862	0.10%
2019/07/30	1	39.30	12	40.76	39.30	-11	2,961	-0.37%
2019/07/29	2	42.95	1	43.55	42.85	1	2,792	0.04%
2019/07/26	0	0.00	6	43.31	43.60	-6	2,789	-0.22%
2019/07/25	11	43.16	0	0.00	43.45	11	2,815	0.39%
2019/07/24	11	42.40	0	0.00	42.45	11	2,887	0.38%
2019/07/19	5	41.95	5	41.55	41.55	0	3,312	0.00%
2019/07/18	4	41.90	0	0.00	41.65	4	3,414	0.12%
2019/07/17	1	42.35	1	42.00	42.35	0	3,486	0.00%
2019/07/16	1	42.40	5	41.74	42.65	-4	3,523	-0.11%
2019/07/15	1	40.60	0	0.00	40.75	1	3,709	0.03%
2019/07/11	1	40.80	0	0.00	40.75	1	4,576	0.02%
2019/07/10	0	0.00	2	40.40	40.55	-2	4,564	-0.04%
2019/07/09	0	0.00	3	40.55	40.45	-3	4,560	-0.07%
2019/07/03	2	40.55	0	0.00	40.70	2	4,695	0.04%
2019/06/26	1	39.05	0	0.00	39.20	1	5,018	0.02%
2019/06/25	1	39.60	0	0.00	39.60	1	5,012	0.02%
2019/06/20	4	41.00	0	0.00	41.30	4	5,067	0.08%
2019/06/18	1	40.15	3	40.37	40.15	-2	5,053	-0.04%
2019/06/17	1	40.85	0	0.00	40.80	1	5,115	0.02%
2019/06/13	2	40.40	3	40.40	40.40	-1	5,139	-0.02%
2019/06/12	1	40.75	1	40.60	40.10	0	5,137	0.00%
2019/06/11	4	40.96	1	40.50	40.30	3	5,115	0.06%
2019/06/05	0	0.00	4	40.39	40.05	-4	5,062	-0.08%
2019/05/31	0	0.00	3	39.95	39.60	-3	5,089	-0.06%
2019/05/30	1	39.75	2	39.45	39.50	-1	5,077	-0.02%
2019/05/27	2	38.40	1	38.45	38.40	1	5,090	0.02%
2019/05/24	1	39.00	0	0.00	38.70	1	5,110	0.02%
2019/05/22	3	39.13	0	0.00	39.00	3	5,140	0.06%
2019/05/21	4	38.35	0	0.00	39.40	4	5,193	0.08%
2019/05/20	1	38.55	0	0.00	38.30	1	5,362	0.02%
2019/05/17	5	38.99	0	0.00	38.80	5	5,404	0.09%
2019/05/16	4	39.95	3	39.95	39.40	1	5,380	0.02%
2019/05/14	0	0.00	1	39.75	39.80	-1	5,360	-0.02%
2019/05/10	8	40.74	2	40.55	40.70	6	5,261	0.11%
2019/05/09	1	42.00	0	0.00	41.50	1	5,200	0.02%
2019/05/07	1	44.50	1	44.15	44.10	0	5,002	0.00%
2019/04/30	1	45.90	6	45.82	46.60	-5	4,917	-0.10%
2019/04/29	1	45.30	2	45.28	45.20	-1	4,760	-0.02%
2019/04/26	1	45.85	0	0.00	46.55	1	4,680	0.02%
2019/04/25	9	48.22	2	47.93	46.95	7	4,559	0.15%
2019/04/24	2	51.00	1	50.50	50.60	1	4,262	0.02%
2019/04/23	1	51.10	2	50.40	51.40	-1	4,141	-0.02%
2019/04/19	24	53.63	20	52.44	52.30	4	3,967	0.10%
2019/04/18	3	51.80	6	52.02	52.90	-3	3,686	-0.08%
2019/04/17	0	0.00	5	50.36	50.60	-5	3,166	-0.16%
2019/04/12	1	44.55	0	0.00	44.40	1	2,918	0.03%
2019/04/10	0	0.00	2	45.90	45.80	-2	2,898	-0.07%
2019/04/09	0	0.00	1	47.40	45.75	-1	2,871	-0.03%
2019/04/08	2	49.30	2	48.10	48.45	0	2,808	0.00%
2019/04/03	0	0.00	5	47.50	47.25	-5	2,703	-0.18%
2019/04/01	3	45.50	6	44.90	44.70	-3	2,545	-0.12%
2019/03/29	2	44.98	1	44.50	45.10	1	2,505	0.04%
2019/03/28	0	0.00	13	43.78	44.10	-13	2,478	-0.52%
2019/03/27	0	0.00	13	44.55	43.50	-13	2,508	-0.52%
2019/03/26	4	43.88	2	43.90	43.80	2	2,456	0.08%
2019/03/25	0	0.00	1	42.60	42.65	-1	2,421	-0.04%
2019/03/22	0	0.00	1	43.40	43.45	-1	2,417	-0.04%
2019/03/21	10	43.30	0	0.00	43.05	10	2,444	0.41%
2019/03/20	0	0.00	6	43.40	43.55	-6	2,474	-0.24%
2019/03/19	0	0.00	9	42.70	42.65	-9	2,650	-0.34%
2019/03/18	0	0.00	1	41.90	42.00	-1	2,716	-0.04%
2019/03/15	1	41.35	0	0.00	41.25	1	2,781	0.04%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/08	0	0.00	7	41.09	41.00	-7	3,236	-0.22%
2019/03/07	4	41.80	3	41.90	41.50	1	3,309	0.03%
2019/03/04	21	42.11	0	0.00	42.00	21	3,385	0.62%
2019/02/27	8	42.59	0	0.00	42.45	8	3,379	0.24%
2019/02/26	5	43.30	0	0.00	43.25	5	3,381	0.15%
2019/02/25	5	43.55	0	0.00	43.35	5	3,408	0.15%
2019/02/21	5	42.78	0	0.00	42.95	5	3,499	0.14%
2019/02/20	1	42.90	0	0.00	43.45	1	3,498	0.03%
2019/02/19	11	43.33	2	43.53	43.15	9	3,520	0.26%
2019/02/18	1	47.05	11	47.11	46.40	-10	3,369	-0.30%
2019/02/15	0	0.00	3	45.40	45.50	-3	3,306	-0.09%
2019/02/13	2	45.15	1	45.20	45.15	1	3,264	0.03%
2019/02/12	3	44.85	3.2	44.40	44.95	-0.2	3,258	-0.01%
2019/01/30	1	43.95	5	43.95	44.10	-4	3,246	-0.12%
2019/01/28	0	0.00	2	43.75	43.75	-2	3,245	-0.06%
2019/01/25	5	43.90	4	44.10	44.00	1	3,277	0.03%
2019/01/24	0	0.00	1	43.55	44.20	-1	3,246	-0.03%
2019/01/21	2	42.85	0	0.00	42.50	2	3,227	0.06%
2019/01/18	2	42.43	0	0.00	42.10	2	3,253	0.06%
2019/01/17	1	41.65	0	0.00	41.50	1	3,268	0.03%
2019/01/16	1	42.20	0	0.00	42.00	1	3,259	0.03%
2019/01/15	1	41.80	0	0.00	41.80	1	3,269	0.03%
2019/01/10	1	42.00	0	0.00	42.00	1	3,247	0.03%
2019/01/09	1	43.00	0	0.00	42.65	1	3,235	0.03%
2019/01/08	1	42.75	1	42.80	42.75	0	3,216	0.00%
2019/01/04	2	40.50	0	0.00	40.70	2	3,153	0.06%
2019/01/03	1	42.00	0	0.00	41.80	1	3,205	0.03%
2019/01/02	1	43.60	0	0.00	43.30	1	3,194	0.03%
2018/12/28	0	0.00	6	43.55	43.60	-6	3,213	-0.19%
2018/12/27	3	43.43	2	43.15	43.15	1	3,309	0.03%
2018/12/26	0	0.00	6	44.48	43.30	-6	3,280	-0.18%
2018/12/20	1	44.10	0	0.00	43.90	1	3,499	0.03%
2018/12/19	2	46.20	2	45.85	45.85	0	3,503	0.00%
2018/12/13	0	0.00	1	47.90	47.90	-1	3,935	-0.03%
2018/12/12	4	48.71	4	51.65	47.55	0	4,138	0.00%
2018/12/11	8	47.04	5	47.76	49.50	3	4,085	0.07%
2018/12/10	1	45.70	1	45.95	45.60	0	3,999	0.00%
2018/12/07	3	47.78	2	48.20	48.40	1	3,917	0.03%
2018/12/06	3	46.18	0	0.00	47.00	3	3,817	0.08%
2018/12/05	0	0.00	2	47.65	47.70	-2	3,731	-0.05%
2018/12/04	1	46.60	0	0.00	47.70	1	3,687	0.03%
2018/12/03	2	45.95	4	46.83	47.10	-2	3,597	-0.06%
2018/11/30	0	0.00	1	45.00	45.00	-1	3,481	-0.03%
2018/11/29	0	0.00	1	43.60	43.50	-1	3,399	-0.03%
2018/11/28	1	42.00	0	0.00	42.55	1	3,356	0.03%
2018/11/27	1	41.80	0	0.00	42.20	1	3,334	0.03%
2018/11/23	1	41.90	1	41.40	41.00	0	3,287	0.00%
2018/11/22	3	42.52	6	42.15	42.00	-3	3,284	-0.09%
2018/11/21	5	43.93	2	43.60	43.60	3	3,266	0.09%
2018/11/20	14	45.24	1	44.95	44.80	13	3,232	0.40%
2018/11/16	10	44.50	11	42.14	44.50	-1	3,103	-0.03%
2018/11/14	0	0.00	2	39.50	39.30	-2	3,001	-0.07%
2018/11/13	0	0.00	1	39.60	40.00	-1	3,032	-0.03%
2018/11/07	1	41.70	0	0.00	41.70	1	3,059	0.03%
2018/11/05	0	0.00	1	42.60	42.80	-1	3,103	-0.03%
2018/11/02	1	42.10	0	0.00	42.80	1	3,093	0.03%
2018/10/31	0	0.00	1	40.05	40.45	-1	3,041	-0.03%
2018/10/30	1	39.00	0	0.00	39.00	1	3,033	0.03%
2018/10/29	3	39.90	0	0.00	39.20	3	3,038	0.10%
2018/10/26	2	40.13	0	0.00	39.95	2	3,105	0.06%
2018/10/25	1	41.70	0	0.00	40.65	1	3,101	0.03%
2018/10/22	1	44.10	0	0.00	44.45	1	3,195	0.03%
2018/10/18	2	44.05	0	0.00	43.85	2	3,207	0.06%
2018/10/12	1	43.50	0	0.00	43.50	1	3,200	0.03%
2018/10/11	2	42.60	3	43.20	42.60	-1	3,196	-0.03%
2018/10/09	0	0.00	19	47.35	47.30	-19	3,181	-0.60%
2018/10/05	9	51.00	11	49.50	48.35	-2	3,190	-0.06%
2018/10/04	0	0.00	4	52.48	52.20	-4	3,106	-0.13%
2018/10/03	5	52.40	0	0.00	52.20	5	3,098	0.16%
2018/10/01	0	0.00	10	54.55	54.60	-10	2,989	-0.33%
2018/09/26	0	0.00	20	53.85	53.70	-20	2,826	-0.71%
2018/09/25	3	55.10	3	55.90	55.10	0	2,801	0.00%
2018/09/21	30	55.60	0	0.00	55.70	30	2,757	1.09%
2018/09/20	0	0.00	40	58.43	56.10	-40	2,679	-1.49%
2018/09/19	50	55.74	4	55.60	55.70	46	2,379	1.93%
2018/09/18	1	55.60	1	56.00	55.70	0	2,297	0.00%
2018/09/17	2	53.80	14	53.30	53.90	-12	2,058	-0.58%
2018/09/11	3	47.00	0	0.00	47.20	3	1,990	0.15%
2018/09/10	0	0.00	1	46.70	46.95	-1	2,012	-0.05%
2018/09/04	1	49.95	1	50.00	50.00	0	2,070	0.00%
2018/09/03	0	0.00	6	49.33	49.10	-6	2,088	-0.29%
2018/08/22	0	0.00	1	47.80	47.35	-1	2,458	-0.04%
2018/08/21	1	47.50	0	0.00	47.60	1	2,538	0.04%
2018/08/20	4	47.80	0	0.00	47.00	4	2,737	0.15%
2018/08/17	1	49.05	0	0.00	48.90	1	2,698	0.04%
2018/08/16	1	49.05	0	0.00	49.10	1	2,697	0.04%
2018/08/13	2	51.60	3	50.50	50.30	-1	2,743	-0.04%
2018/08/09	7	52.80	0	0.00	52.70	7	2,701	0.26%
2018/08/06	1	52.10	0	0.00	52.30	1	2,746	0.04%
2018/08/03	3	52.40	0	0.00	52.50	3	2,807	0.11%
2018/08/02	3	52.00	0	0.00	51.90	3	2,798	0.11%
2018/08/01	1	55.30	1	54.40	54.40	0	2,745	0.00%
2018/07/30	0	0.00	1	57.30	56.30	-1	2,768	-0.04%
2018/07/27	0	0.00	11	55.91	56.00	-11	2,683	-0.41%
2018/07/25	0	0.00	1	55.20	54.30	-1	2,642	-0.04%
2018/07/24	0	0.00	1	54.90	54.80	-1	2,612	-0.04%
2018/07/23	1	53.60	2	53.10	53.20	-1	2,593	-0.04%
2018/07/20	3	53.70	4	54.10	53.80	-1	2,614	-0.04%
2018/07/19	2	54.45	0	0.00	54.20	2	2,633	0.08%
2018/07/18	0	0.00	3	54.77	54.70	-3	2,645	-0.11%
2018/07/17	4	54.10	0	0.00	53.60	4	2,612	0.15%
2018/07/16	1	53.10	0	0.00	53.20	1	2,555	0.04%
2018/07/13	1	52.30	0	0.00	53.80	1	2,548	0.04%
2018/07/12	4	51.75	0	0.00	51.80	4	2,519	0.16%
2018/07/11	0	0.00	2	52.10	51.60	-2	2,508	-0.08%
2018/07/10	2	51.40	2	51.60	52.20	0	2,514	0.00%
2018/07/09	2	51.30	3	51.60	51.50	-1	2,516	-0.04%
2018/07/06	2	50.50	0	0.00	51.00	2	2,515	0.08%
2018/07/04	2	50.55	3	51.00	50.50	-1	2,501	-0.04%
2018/07/03	1	51.00	0	0.00	50.50	1	2,503	0.04%
2018/06/27	1	52.00	0	0.00	51.80	1	2,501	0.04%
2018/06/26	3	51.57	3	51.87	53.30	0	2,492	0.00%
2018/06/25	1	53.70	0	0.00	53.00	1	2,486	0.04%
2018/06/22	1	55.60	0	0.00	55.30	1	2,467	0.04%
2018/06/21	10	56.67	0	0.00	56.50	10	2,467	0.41%
2018/06/20	0	0.00	3	57.23	57.20	-3	2,440	-0.12%
2018/06/19	1	55.20	0	0.00	55.20	1	2,414	0.04%
2018/06/15	3	55.63	10	55.40	55.00	-7	2,431	-0.29%
2018/06/14	2	55.90	0	0.00	55.60	2	2,422	0.08%
2018/06/13	7	56.33	0	0.00	55.70	7	2,473	0.28%
2018/06/11	6	57.63	1	57.30	57.70	5	2,603	0.19%
2018/06/08	8	58.30	0	0.00	57.80	8	2,846	0.28%
2018/06/07	1	59.00	3	59.00	59.00	-2	2,888	-0.07%
2018/06/04	0	0.00	1	59.80	58.80	-1	3,278	-0.03%
2018/05/31	4	57.60	0	0.00	57.50	4	3,234	0.12%
2018/05/30	3	59.37	19	59.73	58.50	-16	3,228	-0.50%
2018/05/29	3	59.67	1	59.80	59.60	2	3,124	0.06%
2018/05/28	3	60.47	16	60.06	60.00	-13	3,067	-0.42%
2018/05/24	0	0.00	1	56.50	56.00	-1	2,898	-0.03%
2018/05/23	4	55.90	0	0.00	55.50	4	2,931	0.14%
2018/05/22	6	56.00	7	56.19	56.60	-1	2,916	-0.03%
2018/05/15	0.4	55.70	1	56.30	55.50	-0.6	2,902	-0.02%
2018/05/11	12	57.14	11	55.99	55.70	1	2,958	0.03%
2018/05/09	10	53.80	1	55.40	54.10	9	2,922	0.31%
2018/05/08	2	55.20	4	53.88	55.30	-2	2,959	-0.07%
2018/05/07	0	0.00	2	50.50	50.30	-2	2,974	-0.07%
2018/05/02	2	50.00	1	49.85	50.30	1	3,022	0.03%
2018/04/26	3	49.77	0	0.00	49.00	3	3,070	0.10%
2018/04/24	1	50.00	2	50.70	50.10	-1	3,060	-0.03%
2018/04/19	0	0.00	2	54.40	54.30	-2	3,135	-0.06%
2018/04/18	0	0.00	6	53.12	53.20	-6	3,149	-0.19%
2018/04/16	2	52.55	3	52.60	52.20	-1	3,275	-0.03%
2018/04/13	3	53.40	0	0.00	53.10	3	3,345	0.09%
2018/04/03	0	0.00	1	54.00	54.30	-1	3,478	-0.03%
2018/04/02	1	54.70	0	0.00	54.60	1	3,484	0.03%
2018/03/31	1	57.00	0	0.00	55.80	1	3,507	0.03%
2018/03/30	0	0.00	1	56.00	56.20	-1	3,658	-0.03%
2018/03/29	2	56.30	1	56.00	55.80	1	3,714	0.03%
2018/03/27	0	0.00	1	55.50	55.60	-1	3,708	-0.03%
2018/03/26	1	54.20	0	0.00	54.30	1	3,724	0.03%
2018/03/23	1	54.30	0	0.00	54.10	1	3,765	0.03%
2018/03/22	0	0.00	1	55.90	55.40	-1	3,776	-0.03%
2018/03/21	1	57.20	1	57.00	56.80	0	3,781	0.00%
2018/03/20	1	56.40	1	56.60	56.40	0	3,774	0.00%
2018/03/19	0	0.00	1	56.30	57.30	-1	3,837	-0.03%
2018/03/16	4	57.30	4	56.35	56.10	0	3,883	0.00%
2018/03/15	4	57.28	9	57.16	57.70	-5	3,907	-0.13%
2018/03/14	14	56.55	17	56.63	57.10	-3	3,863	-0.08%
2018/03/13	11	54.55	3	54.97	54.30	8	3,681	0.22%
2018/03/12	10	55.69	5	54.76	54.80	5	3,709	0.13%
2018/03/09	2	53.85	54	53.76	55.00	-52	3,552	-1.46%
2018/03/08	3	50.13	1	50.00	50.00	2	3,498	0.06%
2018/03/07	1	49.90	0	0.00	49.75	1	3,795	0.03%
2018/03/06	0	0.00	6	50.10	50.20	-6	3,825	-0.16%
2018/03/05	11	50.39	0	0.00	49.50	11	3,854	0.29%
2018/03/01	1	51.90	0	0.00	51.70	1	3,840	0.03%
2018/02/27	0	0.00	1	51.10	50.90	-1	3,842	-0.03%
2018/02/26	0	0.00	3	51.80	50.90	-3	3,916	-0.08%
2018/02/23	1	51.60	1	51.30	51.30	0	3,969	0.00%
2018/02/22	0	0.00	2	49.35	49.55	-2	3,993	-0.05%
2018/02/12	0	0.00	1	47.00	46.90	-1	4,002	-0.02%
2018/02/09	1	46.85	0	0.00	46.65	1	4,011	0.02%
2018/02/08	0	0.00	1	47.85	47.65	-1	4,013	-0.02%
2018/02/06	1	47.60	1	46.30	46.05	0	4,040	0.00%
2018/02/05	3	48.13	1	48.80	49.80	2	3,986	0.05%
2018/02/02	7	49.97	0	0.00	49.85	7	3,972	0.18%
2018/02/01	3	50.20	0	0.00	50.10	3	3,970	0.08%
2018/01/31	3	50.93	1	50.60	50.40	2	3,969	0.05%
2018/01/29	1	52.90	0	0.00	51.80	1	3,890	0.03%
2018/01/26	1	52.90	0	0.00	52.90	1	3,898	0.03%
2018/01/25	6	53.08	6	53.10	53.00	0	3,926	0.00%
2018/01/24	0	0.00	16	53.70	53.50	-16	3,999	-0.40%
2018/01/22	1	52.40	0	0.00	52.30	1	4,118	0.02%
2018/01/19	3	52.27	0	0.00	52.10	3	4,146	0.07%
2018/01/18	1	52.00	0	0.00	52.60	1	4,144	0.02%
2018/01/17	9	51.00	0	0.00	51.90	9	4,129	0.22%
2018/01/16	3	51.20	0	0.00	51.20	3	4,099	0.07%
2018/01/12	3	50.93	11	50.72	50.90	-8	4,089	-0.20%
2018/01/11	5	50.04	2	49.80	49.80	3	4,086	0.07%
2018/01/10	14	50.57	9	50.16	50.60	5	4,192	0.12%
2018/01/09	5	52.56	1	53.20	51.70	4	4,129	0.10%
2018/01/08	2	53.90	7	54.14	54.00	-5	4,071	-0.12%
2018/01/05	1	55.60	0	0.00	55.50	1	4,063	0.02%
2018/01/04	2	55.20	43	56.14	56.40	-41	4,033	-1.02%
2018/01/03	2	55.30	30	55.10	55.40	-28	4,027	-0.70%
2018/01/02	4	55.00	42	54.99	54.80	-38	4,018	-0.95%

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析