景碩 (3189)-國泰-台南券商分點個股進出

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
95.5
漲跌
▲1.0
漲幅
+1.06%
成交量
1,396張
產業
上市半導體類股
1384人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南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
2024/05/08	3.1	94.09	2	94.55	95.50	1.1	2,934	0.04%
2024/05/07	3.1	94.44	1	94.10	94.50	2.1	3,208	0.07%
2024/05/06	0.1	94.60	0	0.00	94.80	0.1	3,233	0.00%
2024/05/03	0.1	95.80	2	95.95	95.40	-2	3,252	-0.06%
2024/05/02	1.2	94.64	2	94.75	95.20	-0.9	3,258	-0.03%
2024/04/30	5	95.21	1	95.40	95.30	4	3,273	0.12%
2024/04/26	0.2	96.94	1.1	97.02	97.00	-0.9	3,299	-0.03%
2024/04/25	0.1	96.98	2	97.25	96.80	-1.9	3,312	-0.06%
2024/04/24	5.4	98.12	3.1	97.88	97.10	2.3	3,321	0.07%
2024/04/23	1.1	95.52	0	0.00	95.30	1.1	3,317	0.03%
2024/04/22	1	94.50	1	94.90	94.50	0	3,319	0.00%
2024/04/19	2.4	94.46	1	94.60	94.00	1.4	3,302	0.04%
2024/04/18	0.4	96.30	0	0.00	95.80	0.4	3,262	0.01%
2024/04/17	3	96.87	0	0.00	97.50	3	3,248	0.09%
2024/04/16	0.1	96.16	1	96.10	96.00	-0.9	3,277	-0.03%
2024/04/15	2.3	97.03	1	97.40	97.20	1.3	3,263	0.04%
2024/04/12	2.4	98.05	0	0.00	97.80	2.4	3,248	0.08%
2024/04/11	1	100.00	1	100.50	101.00	0	3,219	0.00%
2024/04/10	1	100.00	2	100.50	99.70	-1	3,225	-0.03%
2024/04/09	1.1	100.00	4.1	100.50	101.00	-3	3,217	-0.09%
2024/04/08	2.3	100.44	1.3	100.62	101.00	1	3,226	0.03%
2024/04/03	2.2	102.55	2	102.00	102.00	0.2	3,206	0.01%
2024/04/02	0	0.00	0.1	102.25	103.00	-0.1	3,189	0.00%
2024/04/01	1.7	101.00	4.8	100.95	101.50	-3.1	3,171	-0.10%
2024/03/29	2.2	99.12	0	0.00	98.70	2.2	3,152	0.07%
2024/03/28	0.6	99.22	0	0.00	98.90	0.6	3,145	0.02%
2024/03/27	3.5	99.31	1.1	99.87	99.40	2.4	3,142	0.08%
2024/03/26	0.1	99.82	12	100.50	99.70	-11.9	3,197	-0.37%
2024/03/25	5	101.90	9	102.50	101.00	-4	3,265	-0.12%
2024/03/22	5.1	101.98	6.1	102.25	101.50	-1	3,343	-0.03%
2024/03/21	1.1	101.55	2.1	102.76	101.50	-1	3,434	-0.03%
2024/03/20	2	102.75	5.1	102.69	103.00	-3.1	3,478	-0.09%
2024/03/19	3	99.47	4.3	99.35	99.30	-1.3	3,381	-0.04%
2024/03/18	10.1	98.28	4.3	97.37	98.00	5.8	3,289	0.17%
2024/03/15	10.9	92.79	2	93.90	92.10	8.9	3,205	0.28%
2024/03/14	0.1	95.06	0	0.00	94.40	0.1	3,154	0.00%
2024/03/13	3.5	95.10	5.4	95.75	94.80	-2	3,147	-0.06%
2024/03/12	1.1	97.02	7	97.41	96.70	-5.9	3,150	-0.19%
2024/03/11	3	98.63	0.1	98.90	98.20	3	3,156	0.09%
2024/03/08	0	0.00	6	97.39	97.00	-6	3,218	-0.19%
2024/03/07	2.4	94.20	4.5	94.17	93.80	-2.1	3,206	-0.07%
2024/03/06	3.2	95.10	1	95.10	95.10	2.2	3,222	0.07%
2024/03/05	5	96.48	0	0.00	96.20	5	3,234	0.16%
2024/03/04	1	97.00	0	0.00	96.80	1	3,272	0.03%
2024/03/01	0.1	97.60	0.1	97.80	96.90	0	3,278	0.00%
2024/02/29	3.2	96.00	1	97.00	96.70	2.2	3,317	0.07%
2024/02/27	10.8	97.94	2.1	96.26	96.20	8.7	3,302	0.26%
2024/02/26	2.3	99.69	2	99.70	99.20	0.3	3,266	0.01%
2024/02/23	5.1	100.25	2	98.80	98.80	3.1	3,289	0.09%
2024/02/22	2	101.00	8	101.06	100.50	-6	3,360	-0.18%
2024/02/21	1	102.00	0	0.00	101.50	1	3,360	0.03%
2024/02/20	7.1	102.57	0.1	102.64	102.00	6.9	3,383	0.21%
2024/02/19	2	105.25	5.5	104.77	104.00	-3.5	3,367	-0.10%
2024/02/16	0.9	102.42	1	103.00	102.00	-0.1	3,341	0.00%
2024/02/15	0.4	100.64	0.7	101.50	101.00	-0.4	3,344	-0.01%
2024/02/05	1.1	101.00	2.1	100.58	101.00	-1.1	3,353	-0.03%
2024/02/02	2.1	101.04	2	102.50	102.50	0.1	3,370	0.00%
2024/02/01	1	101.00	0	101.00	100.50	1	3,348	0.03%
2024/01/31	2.2	100.57	4.1	101.97	100.50	-1.9	3,349	-0.06%
2024/01/30	13.4	105.25	19.2	105.85	103.50	-5.9	3,341	-0.18%
2024/01/29	5	102.00	5.5	102.00	101.50	-0.5	3,102	-0.02%
2024/01/26	2	100.00	4	100.62	100.00	-2	3,122	-0.06%
2024/01/25	0	0.00	2	101.25	101.00	-2	3,144	-0.06%
2024/01/24	0	0.00	1	101.50	100.50	-1	3,168	-0.03%
2024/01/23	5	101.30	3.2	101.47	101.50	1.8	3,285	0.05%
2024/01/22	1.2	99.41	1	99.00	100.00	0.2	3,233	0.01%
2024/01/19	1.1	97.86	17	98.31	98.40	-15.9	3,225	-0.49%
2024/01/18	3.1	95.17	0	0.00	95.70	3.1	3,263	0.09%
2024/01/17	3	96.47	0	0.00	96.00	3	3,291	0.09%
2024/01/15	0	0.00	0.2	97.06	97.10	-0.2	3,278	-0.01%
2024/01/12	4	95.80	0	0.00	95.70	4	3,286	0.12%
2024/01/11	0.1	96.87	1	96.50	96.20	-0.9	3,289	-0.03%
2024/01/10	5.2	96.04	0.5	96.70	96.40	4.7	3,311	0.14%
2024/01/08	1	98.50	1.2	98.82	97.80	-0.2	3,279	-0.01%
2024/01/05	1	97.31	0	0.00	97.10	1	3,300	0.03%
2024/01/04	1.2	97.05	0	0.00	97.70	1.2	3,316	0.04%
2024/01/03	0.1	98.50	0	0.00	97.80	0.1	3,327	0.00%
2024/01/02	2.1	98.61	0	0.00	98.20	2.1	3,316	0.06%
2023/12/29	1.1	99.58	2	99.80	99.70	-0.9	3,300	-0.03%
2023/12/28	0	99.90	0	0.00	99.50	0	3,302	0.00%
2023/12/27	1	99.61	2	99.70	99.60	-1	3,320	-0.03%
2023/12/26	1	100.00	0.1	100.00	100.50	0.9	3,327	0.03%
2023/12/25	0	100.50	1	99.50	100.00	-1	3,355	-0.03%
2023/12/22	6.2	99.17	0	0.00	99.10	6.2	3,356	0.18%
2023/12/21	0.6	99.97	0.2	100.00	99.60	0.4	3,369	0.01%
2023/12/20	0.1	98.30	1	99.10	98.70	-0.9	3,275	-0.03%
2023/12/19	3.5	96.93	1	98.29	98.30	2.5	3,213	0.08%
2023/12/18	6.8	98.93	2	98.90	97.70	4.8	3,130	0.15%
2023/12/15	2.1	100.77	3	101.33	101.50	-0.9	3,048	-0.03%
2023/12/14	2.4	101.54	0.1	102.00	102.00	2.3	2,953	0.08%
2023/12/13	2	102.27	2	103.00	102.00	0	2,959	0.00%
2023/12/12	1	104.00	0	104.00	103.50	1	3,017	0.03%
2023/12/08	0	103.50	0	0.00	102.50	0	3,048	0.00%
2023/12/07	0.2	102.50	2	102.99	101.50	-1.9	3,059	-0.06%
2023/12/06	1.1	101.64	0	0.00	101.50	1.1	3,040	0.04%
2023/12/05	1	104.00	3.3	102.64	104.50	-2.3	2,998	-0.08%
2023/12/04	0.2	100.47	3.3	101.22	102.50	-3.2	2,940	-0.11%
2023/12/01	0.3	98.85	5	99.98	100.50	-4.7	2,932	-0.16%
2023/11/30	2.1	98.22	4.1	98.44	98.90	-2	2,907	-0.07%
2023/11/29	1	98.50	3.2	98.86	99.30	-2.2	2,894	-0.08%
2023/11/28	1	97.60	1	97.70	98.00	0	2,858	0.00%
2023/11/27	3	97.90	1	98.50	96.40	2	2,838	0.07%
2023/11/24	1	97.40	2	97.40	97.70	-1	2,792	-0.04%
2023/11/23	1	97.00	0	0.00	96.90	1	2,815	0.04%
2023/11/22	5.3	97.03	4	96.83	96.80	1.3	2,807	0.05%
2023/11/21	9.5	99.22	6.1	99.09	98.40	3.5	2,789	0.12%
2023/11/20	3	96.77	4	96.80	97.20	-1	2,716	-0.04%
2023/11/17	7	97.04	1	97.00	96.50	6	2,715	0.22%
2023/11/16	1.1	96.32	7	96.30	96.80	-5.9	2,681	-0.22%
2023/11/15	2	95.80	2.1	96.10	96.20	-0.1	2,676	0.00%
2023/11/14	1	94.92	1	95.50	94.90	0	2,653	0.00%
2023/11/13	1	95.30	3.2	94.59	95.60	-2.1	2,651	-0.08%
2023/11/10	3.2	93.05	0.2	93.24	92.90	3	2,632	0.11%
2023/11/09	8	94.60	1.2	94.91	94.60	6.9	2,604	0.26%
2023/11/08	2	96.50	1	96.00	95.40	1	2,662	0.04%
2023/11/07	2.3	95.92	0	0.00	95.50	2.3	2,646	0.09%
2023/11/06	4.1	97.45	3	97.40	97.80	1.1	2,627	0.04%
2023/11/03	0	0.00	0.1	98.00	98.70	-0.1	2,610	0.00%
2023/11/02	0.2	96.30	0.2	96.90	96.50	0	2,579	0.00%
2023/11/01	6.8	95.94	6	95.55	96.00	0.8	2,564	0.03%
2023/10/31	5.1	94.31	3	96.03	94.80	2	2,548	0.08%
2023/10/30	4	94.53	4	94.78	94.20	0	2,556	0.00%
2023/10/27	2.3	96.26	2.3	96.05	95.10	0	2,675	0.00%
2023/10/26	4.6	94.70	3.1	95.89	96.20	1.4	2,731	0.05%
2023/10/25	4.2	99.02	3.3	98.26	97.70	0.9	2,717	0.03%
2023/10/24	3.2	99.94	0	101.00	99.90	3.2	2,780	0.12%
2023/10/23	0	101.50	0	0.00	101.00	0	2,819	0.00%
2023/10/20	2.2	100.79	2	100.50	101.00	0.2	2,879	0.01%
2023/10/19	10.2	101.45	1	101.50	101.50	9.2	2,931	0.31%
2023/10/17	3.1	102.67	0.2	103.00	102.00	2.9	3,050	0.09%
2023/10/16	7.4	101.43	1.2	101.50	101.50	6.2	3,354	0.19%
2023/10/13	6.4	103.13	0	0.00	103.00	6.4	3,733	0.17%
2023/10/12	3.4	104.76	1.1	103.56	105.50	2.3	3,766	0.06%
2023/10/11	1.1	106.02	3.2	106.13	105.00	-2.1	3,821	-0.06%
2023/10/06	0.1	108.31	0	108.50	107.50	0.1	3,975	0.00%
2023/10/05	1	108.50	0	0.00	108.50	1	4,096	0.02%
2023/10/04	0.1	106.30	0	0.00	107.00	0.1	4,141	0.00%
2023/10/03	3.2	107.09	1	107.50	106.50	2.2	4,150	0.05%
2023/10/02	2.1	108.77	0	0.00	108.00	2.1	4,173	0.05%
2023/09/28	0.1	108.00	0	0.00	108.50	0.1	4,182	0.00%
2023/09/27	2.1	105.50	2	105.50	105.00	0.1	4,198	0.00%
2023/09/26	0.1	106.60	1	108.00	105.50	-1	4,207	-0.02%
2023/09/22	0	0.00	4	107.50	109.50	-4	4,227	-0.09%
2023/09/21	1	110.00	1.4	109.14	110.50	-0.4	4,203	-0.01%
2023/09/20	2.3	110.62	1	111.00	110.50	1.3	4,210	0.03%
2023/09/19	2.8	113.36	0	113.50	113.00	2.8	4,184	0.07%
2023/09/18	1.1	113.50	1.4	113.81	113.50	-0.4	4,212	-0.01%
2023/09/15	0	0.00	7.4	112.49	113.50	-7.4	4,225	-0.18%
2023/09/14	3.1	111.67	2	112.50	111.50	1.1	4,173	0.03%
2023/09/13	5.2	110.41	22	110.43	110.00	-16.8	4,150	-0.41%
2023/09/12	0	0.00	8	110.00	109.50	-8	4,155	-0.19%
2023/09/11	3	109.00	0	109.00	108.50	3	4,186	0.07%
2023/09/08	2	107.75	0	0.00	108.50	2	4,233	0.05%
2023/09/07	0.1	110.00	1	108.50	108.50	-0.9	4,262	-0.02%
2023/09/06	0	0.00	6	109.33	110.00	-6	4,251	-0.14%
2023/09/05	1	108.00	0	0.00	109.00	1	4,240	0.02%
2023/09/04	1.1	107.91	5.2	107.88	108.50	-4.1	4,288	-0.10%
2023/09/01	0	106.58	0	0.00	107.00	0	4,337	0.00%
2023/08/31	1	106.00	3	106.00	106.00	-2	4,360	-0.05%
2023/08/30	5	106.50	2.1	105.50	105.50	2.9	4,449	0.07%
2023/08/29	3	105.67	1.4	105.58	106.00	1.6	4,587	0.03%
2023/08/28	0.3	102.00	0.1	102.50	102.50	0.2	4,584	0.00%
2023/08/25	6.6	101.97	2	101.75	101.50	4.6	4,632	0.10%
2023/08/24	6.2	105.26	2.6	104.38	105.00	3.6	4,670	0.08%
2023/08/23	1	102.00	1	102.50	103.00	0	4,823	0.00%
2023/08/22	1	102.50	1	102.50	102.50	0	4,965	0.00%
2023/08/21	1.4	102.36	1.7	102.00	102.00	-0.3	5,160	-0.01%
2023/08/18	1	103.00	0	0.00	103.00	1	5,180	0.02%
2023/08/16	0	102.17	0	0.00	102.50	0	5,227	0.00%
2023/08/15	0.6	102.52	5.3	101.72	101.50	-4.7	5,251	-0.09%
2023/08/14	8.1	101.37	6	101.42	101.00	2.1	5,294	0.04%
2023/08/11	2.1	105.48	0.1	105.50	105.50	2	5,265	0.04%
2023/08/10	2.6	104.76	2	104.50	104.50	0.6	5,294	0.01%
2023/08/09	4.3	107.04	2	107.01	107.00	2.3	5,297	0.04%
2023/08/08	3.6	106.12	5	106.20	106.00	-1.4	5,285	-0.03%
2023/08/07	4.1	108.59	0	0.00	107.50	4.1	5,304	0.08%
2023/08/04	4.1	107.76	2	107.50	108.50	2.1	5,292	0.04%
2023/08/02	8	109.56	9.2	109.34	108.50	-1.2	5,317	-0.02%
2023/08/01	4.1	108.47	5	107.90	107.00	-0.9	5,279	-0.02%
2023/07/31	9.3	104.46	0	0.00	103.50	9.3	5,192	0.18%
2023/07/28	17.1	106.62	17	105.74	106.50	0.1	5,139	0.00%
2023/07/27	9.4	107.69	9.1	106.56	106.50	0.3	5,160	0.01%
2023/07/26	10.7	109.88	5	109.60	109.00	5.7	5,209	0.11%
2023/07/25	8.2	110.84	6.9	111.16	110.00	1.4	5,305	0.03%
2023/07/24	7.1	111.58	6.1	111.34	110.50	1.1	5,305	0.02%
2023/07/21	16.4	110.38	8.6	110.46	110.00	7.8	5,361	0.15%
2023/07/20	16.2	112.91	5	113.40	112.50	11.2	5,399	0.21%
2023/07/19	41.1	115.38	42.4	116.08	113.50	-1.3	5,363	-0.02%
2023/07/18	46	119.26	33.3	118.66	120.50	12.8	5,106	0.25%
2023/07/17	2.7	113.42	2	113.00	113.50	0.7	4,771	0.01%
2023/07/14	6.5	112.06	0.1	113.00	111.50	6.4	4,833	0.13%
2023/07/13	11.8	111.02	6.2	112.09	110.00	5.6	4,768	0.12%
2023/07/12	25.2	112.92	0.1	115.50	113.50	25.1	4,617	0.54%
2023/07/11	2.1	115.52	0.1	116.00	115.50	2	4,515	0.04%
2023/07/10	1	115.00	1.4	115.14	115.50	-0.4	4,496	-0.01%
2023/07/07	4.9	114.93	6	115.08	115.50	-1.1	4,487	-0.02%
2023/07/06	3.3	116.98	3	116.67	117.00	0.3	4,488	0.01%
2023/07/05	2.1	117.26	2.6	117.90	117.00	-0.5	4,484	-0.01%
2023/07/04	1.2	116.43	2	116.49	117.00	-0.8	4,497	-0.02%
2023/07/03	1.3	116.77	4	116.88	117.00	-2.7	4,518	-0.06%
2023/06/30	1	116.99	5	116.40	116.50	-4	4,545	-0.09%
2023/06/29	1	114.01	2	114.00	115.00	-1	4,603	-0.02%
2023/06/28	0.3	113.05	0	113.00	112.00	0.3	4,609	0.01%
2023/06/27	1.4	114.40	0	0.00	113.50	1.4	4,635	0.03%
2023/06/26	4.3	116.00	4	115.63	116.50	0.3	4,656	0.01%
2023/06/21	3.6	115.36	0	0.00	115.50	3.6	4,835	0.07%
2023/06/20	2	115.50	1	116.50	116.50	1	4,878	0.02%
2023/06/19	1.3	115.01	0.1	114.50	114.50	1.2	5,026	0.02%
2023/06/16	1	115.01	4.5	115.40	115.00	-3.4	5,101	-0.07%
2023/06/15	2.4	117.18	7	118.07	116.50	-4.6	5,109	-0.09%
2023/06/14	5.2	116.42	2.5	116.44	117.00	2.7	5,097	0.05%
2023/06/13	3	114.84	1.4	114.64	115.00	1.6	5,123	0.03%
2023/06/12	1.2	112.97	0	0.00	113.50	1.2	5,181	0.02%
2023/06/09	2.3	111.74	4	111.63	112.00	-1.7	5,216	-0.03%
2023/06/08	10.3	112.61	2	114.00	111.50	8.3	5,251	0.16%
2023/06/07	6.5	115.54	3	117.17	116.00	3.5	5,260	0.07%
2023/06/06	2.6	117.90	0	0.00	117.50	2.6	5,269	0.05%
2023/06/05	6.2	118.02	6.2	118.36	119.00	0	5,305	0.00%
2023/06/02	7.2	118.71	16.2	119.18	118.00	-9	5,298	-0.17%
2023/06/01	1.3	116.38	7	115.71	116.50	-5.7	5,261	-0.11%
2023/05/31	0.1	116.00	1.1	116.50	116.50	-1.1	5,425	-0.02%
2023/05/30	4.2	115.66	5.2	115.83	115.50	-1	5,456	-0.02%
2023/05/29	24.4	117.93	13.2	118.29	116.00	11.2	5,453	0.21%
2023/05/26	5.5	115.78	9.5	115.42	115.50	-4	5,331	-0.08%
2023/05/25	3.3	114.06	4.5	114.22	112.00	-1.2	5,240	-0.02%
2023/05/24	5	111.30	5	111.00	111.00	0	5,096	0.00%
2023/05/23	3	112.50	56	112.98	112.50	-53	5,155	-1.03%
2023/05/22	1.2	110.81	2.3	109.91	111.00	-1.1	5,175	-0.02%
2023/05/19	1.7	110.87	5	112.00	110.50	-3.3	5,241	-0.06%
2023/05/18	0.1	111.00	1.9	111.55	112.00	-1.8	5,344	-0.03%
2023/05/17	0.5	108.97	0	0.00	109.50	0.5	5,421	0.01%
2023/05/16	0.1	108.25	0.2	109.00	108.00	-0.1	5,506	0.00%
2023/05/15	1.4	108.04	0	107.00	106.50	1.4	5,544	0.03%
2023/05/12	2.1	109.71	3	108.50	109.00	-0.9	5,573	-0.02%
2023/05/11	0.3	110.15	2.2	109.55	109.50	-1.9	5,615	-0.03%
2023/05/10	2.1	110.01	3	109.67	110.00	-0.9	5,636	-0.02%
2023/05/09	2	111.99	2	110.75	111.00	0	5,678	0.00%
2023/05/08	15.2	111.80	11.4	111.96	111.00	3.8	5,818	0.07%
2023/05/05	4	109.37	3.3	108.54	109.50	0.8	5,843	0.01%
2023/05/04	4	107.87	9	107.17	108.00	-5	5,960	-0.08%
2023/05/03	6.1	106.93	2	106.50	107.00	4.1	6,126	0.07%
2023/05/02	5.2	107.22	5	108.70	106.50	0.2	6,160	0.00%
2023/04/28	6	111.08	4	111.25	110.50	2	6,142	0.03%
2023/04/27	2.9	108.14	1	108.00	107.50	1.9	6,023	0.03%
2023/04/26	2	107.25	5	108.30	109.50	-3	6,040	-0.05%
2023/04/25	5.8	106.87	0	0.00	104.50	5.8	6,022	0.10%
2023/04/24	0	108.50	0.1	108.50	108.50	-0.1	5,935	0.00%
2023/04/21	32	109.58	6	109.33	107.50	26	5,962	0.44%
2023/04/20	8	108.25	0	0.00	107.50	8	5,966	0.13%
2023/04/19	8.2	109.62	3	109.67	108.50	5.2	6,045	0.09%
2023/04/18	2.1	113.26	0	0.00	112.50	2.1	6,016	0.04%
2023/04/17	3	113.67	0.1	113.00	113.50	2.9	6,085	0.05%
2023/04/14	0.1	114.00	1	113.50	113.50	-0.9	6,137	-0.01%
2023/04/13	4.1	114.24	2	113.75	113.50	2.1	6,169	0.03%
2023/04/12	0	115.50	1	115.00	115.00	-1	6,195	-0.02%
2023/04/11	3	115.17	7	115.21	115.50	-4	6,252	-0.06%
2023/04/10	2.1	113.52	1	114.50	114.00	1.1	6,268	0.02%
2023/04/07	4	114.50	2	115.25	114.00	2	6,313	0.03%
2023/04/06	1	115.01	1.1	114.95	116.00	-0.1	6,292	0.00%
2023/03/31	6.1	117.07	2	116.00	116.00	4.1	6,397	0.06%
2023/03/30	4.2	115.51	6	116.17	116.00	-1.8	6,554	-0.03%
2023/03/29	1	114.00	1.4	113.79	114.00	-0.4	6,798	-0.01%
2023/03/28	4.3	113.92	1	114.50	113.00	3.3	7,272	0.05%
2023/03/27	0.5	116.16	1	117.50	115.50	-0.5	7,392	-0.01%
2023/03/24	12.3	118.20	11	119.14	117.00	1.3	7,644	0.02%
2023/03/23	16.1	118.71	6	118.67	119.00	10.1	7,473	0.13%
2023/03/22	7.1	118.21	8	117.94	117.50	-0.9	7,466	-0.01%
2023/03/21	8	117.50	3.1	117.50	117.00	4.9	7,428	0.07%
2023/03/20	0	0.00	2.2	116.23	116.00	-2.2	7,431	-0.03%
2023/03/17	0	115.50	3.3	115.65	116.00	-3.3	7,633	-0.04%
2023/03/16	10	115.24	8	114.19	113.50	2	7,892	0.03%
2023/03/15	2	115.00	3.1	115.16	115.00	-1.1	8,401	-0.01%
2023/03/14	0.1	112.67	1	113.50	113.50	-0.9	8,566	-0.01%
2023/03/13	2.1	112.52	1.8	112.43	114.00	0.3	8,944	0.00%
2023/03/10	1	115.02	5	113.60	113.00	-4	9,091	-0.04%
2023/03/09	5	117.10	3	116.00	115.50	2	9,511	0.02%
2023/03/08	0	116.50	0	0.00	116.50	0	9,555	0.00%
2023/03/07	2	116.00	2	115.50	115.50	0	9,625	0.00%
2023/03/06	3	118.00	3.2	117.81	118.00	-0.2	9,665	0.00%
2023/03/03	5.6	116.50	12.7	116.10	116.50	-7.1	9,774	-0.07%
2023/03/02	2	112.75	19.2	112.85	113.00	-17.2	9,703	-0.18%
2023/03/01	5.1	109.42	13	111.04	111.50	-7.9	9,719	-0.08%
2023/02/24	7	108.86	1	109.00	108.50	6	9,782	0.06%
2023/02/23	5	110.40	3	109.67	110.50	2	9,857	0.02%
2023/02/22	7.1	108.86	1.3	109.00	108.50	5.8	10,099	0.06%
2023/02/21	3.1	109.53	6.1	110.18	111.00	-3	10,281	-0.03%
2023/02/20	6.5	109.67	5.2	109.81	109.00	1.4	10,426	0.01%
2023/02/17	2.1	109.54	3	109.83	110.00	-0.9	10,640	-0.01%
2023/02/16	9.1	111.61	5	111.40	111.50	4.1	10,961	0.04%
2023/02/15	6.1	109.16	5	111.00	111.50	1.1	11,501	0.01%
2023/02/14	2.3	108.35	5	107.20	109.00	-2.7	11,654	-0.02%
2023/02/13	8.2	105.70	3	106.33	105.00	5.2	12,340	0.04%
2023/02/10	8.1	107.68	1	107.50	107.00	7.1	12,731	0.06%
2023/02/09	1.1	109.50	9	109.50	109.00	-8	12,945	-0.06%
2023/02/08	4.1	109.75	0	111.00	110.00	4.1	13,163	0.03%
2023/02/07	1	109.50	7	109.57	109.50	-6	13,350	-0.04%
2023/02/06	17.2	108.41	2	108.75	108.50	15.1	13,602	0.11%
2023/02/03	17	116.44	4.4	116.69	115.00	12.7	13,644	0.09%
2023/02/02	4.1	118.49	7	117.93	119.00	-2.9	13,761	-0.02%
2023/02/01	10.1	116.99	16	115.66	117.00	-5.9	13,847	-0.04%
2023/01/31	1.1	111.50	6	111.83	112.50	-4.9	13,907	-0.04%
2023/01/30	3	111.33	5	111.60	111.50	-2	14,327	-0.01%
2023/01/17	3	107.83	0	0.00	108.00	3	14,615	0.02%
2023/01/16	0	107.50	1	108.00	108.50	-1	15,173	-0.01%
2023/01/13	5.1	107.12	3	107.66	105.50	2.1	15,301	0.01%
2023/01/11	0	0.00	1	107.50	107.00	-1	15,764	-0.01%
2023/01/10	6	106.25	1	106.50	106.50	5	16,253	0.03%
2023/01/09	3	107.17	8	107.37	107.50	-5	16,589	-0.03%
2023/01/06	3	105.50	2.3	105.59	106.50	0.7	16,673	0.00%
2023/01/05	2	103.50	4	102.50	102.50	-2	16,733	-0.01%
2023/01/04	8.3	104.53	8	103.88	103.00	0.3	16,804	0.00%
2023/01/03	0	104.00	0	0.00	106.00	0	16,887	0.00%
2022/12/30	0	106.50	2	105.50	104.50	-2	17,066	-0.01%
2022/12/29	1	105.50	0	0.00	106.00	1	17,146	0.01%
2022/12/28	1	107.50	4	106.13	104.50	-3	17,392	-0.02%
2022/12/27	2.2	107.74	4.1	107.76	107.50	-1.9	17,562	-0.01%
2022/12/26	6	106.25	4	106.38	106.00	2	17,621	0.01%
2022/12/23	1	105.50	7.8	107.37	107.00	-6.8	17,780	-0.04%
2022/12/22	5	106.80	5	106.10	107.00	0	17,871	0.00%
2022/12/21	29.1	105.46	5	105.70	106.50	24.1	17,832	0.14%
2022/12/20	14	107.11	24.2	107.54	109.50	-10.2	17,695	-0.06%
2022/12/19	6.1	111.75	2	112.50	112.00	4.1	17,412	0.02%
2022/12/16	14	113.18	9	113.56	112.00	5	17,414	0.03%
2022/12/15	0	0.00	5	117.10	118.00	-5	17,256	-0.03%
2022/12/14	1	116.00	5	116.20	116.50	-4	17,352	-0.02%
2022/12/13	10.2	117.29	7	115.50	115.00	3.2	17,372	0.02%
2022/12/12	1.6	116.64	2	116.50	117.00	-0.4	17,320	0.00%
2022/12/09	18.3	118.56	14	117.46	117.50	4.3	17,309	0.02%
2022/12/08	11	119.64	12	119.92	120.00	-1	17,160	-0.01%
2022/12/07	64.3	125.74	30.1	125.01	121.50	34.2	17,051	0.20%
2022/12/06	8.3	137.59	17	136.38	134.50	-8.7	16,598	-0.05%
2022/12/05	18	136.50	18	138.56	138.50	0	16,437	0.00%
2022/12/02	22	130.80	33.1	132.03	133.00	-11.1	16,119	-0.07%
2022/12/01	22.2	130.11	25.7	129.65	130.50	-3.5	16,148	-0.02%
2022/11/30	6.1	122.07	9.2	121.28	122.50	-3.1	15,750	-0.02%
2022/11/29	8.2	120.38	3	120.83	121.00	5.2	15,778	0.03%
2022/11/28	3	120.17	5	120.40	122.00	-2	15,889	-0.01%
2022/11/25	18.5	121.61	22	120.98	120.50	-3.5	16,141	-0.02%
2022/11/24	0	0.00	7	119.21	120.00	-7	15,990	-0.04%
2022/11/23	10	118.05	40	118.68	117.50	-30	15,932	-0.19%
2022/11/22	40.1	116.69	6.1	117.75	118.00	34	15,953	0.21%
2022/11/21	20.1	117.27	17	117.15	117.00	3.1	15,944	0.02%
2022/11/18	26	119.04	17.2	116.56	116.00	8.8	15,912	0.06%
2022/11/17	17.1	120.06	16	120.03	120.00	1.1	15,766	0.01%
2022/11/16	14	121.46	20.1	121.85	121.50	-6.1	15,764	-0.04%
2022/11/15	7	119.21	17	119.09	121.50	-10	15,744	-0.06%
2022/11/14	34	120.26	17	119.97	119.00	17	15,626	0.11%
2022/11/11	33.1	121.70	72.1	121.24	119.50	-39	15,359	-0.25%
2022/11/10	10	112.10	9.4	112.26	113.00	0.6	14,764	0.00%
2022/11/09	27.2	111.76	34.7	112.14	113.50	-7.4	14,573	-0.05%
2022/11/08	19.1	107.21	16.3	107.06	106.50	2.8	14,070	0.02%
2022/11/07	14.1	102.90	9	103.33	104.00	5.1	13,845	0.04%
2022/11/04	12.2	104.42	7.1	104.43	105.00	5.1	13,717	0.04%
2022/11/03	15	106.17	7.1	106.57	106.50	7.9	13,615	0.06%
2022/11/02	12	107.33	19	107.68	107.50	-7	13,553	-0.05%
2022/11/01	4.2	105.29	8	106.06	105.00	-3.8	13,357	-0.03%
2022/10/31	11.1	104.72	14	104.25	104.50	-2.9	13,314	-0.02%
2022/10/28	9	104.89	7.2	104.08	103.50	1.8	13,372	0.01%
2022/10/27	10	102.95	16.3	103.30	104.00	-6.3	13,498	-0.05%
2022/10/26	37.2	101.97	31	101.66	101.50	6.2	13,425	0.05%
2022/10/25	21.1	104.24	18.6	104.42	104.50	2.5	13,090	0.02%
2022/10/24	42.2	105.73	38.4	105.67	102.50	3.8	12,999	0.03%
2022/10/21	15.1	102.10	15.1	100.48	100.00	0	12,968	0.00%
2022/10/20	13.3	99.82	16.1	99.54	100.50	-2.7	13,114	-0.02%
2022/10/19	20.7	103.42	26.1	103.77	102.00	-5.5	13,204	-0.04%
2022/10/18	47	103.69	48.2	103.11	102.50	-1.2	13,000	-0.01%
2022/10/17	16.3	98.56	9	99.42	103.50	7.3	12,646	0.06%
2022/10/14	4	97.28	6	98.18	99.50	-2	12,567	-0.02%
2022/10/13	7	92.83	6	92.57	90.50	1	12,680	0.01%
2022/10/12	8	94.59	10	94.58	95.30	-2	12,686	-0.02%
2022/10/11	7	93.57	8	95.20	92.50	-1	12,786	-0.01%
2022/10/07	11	100.57	9.1	100.94	100.50	1.9	12,896	0.01%
2022/10/06	10.2	99.38	6.1	100.22	100.50	4.1	12,854	0.03%
2022/10/05	33.3	100.31	20.2	99.59	99.00	13.1	12,920	0.10%
2022/10/04	9.1	98.75	13	99.03	99.90	-3.9	12,821	-0.03%
2022/10/03	8	93.71	14	94.16	94.40	-6	12,678	-0.05%
2022/09/30	9	90.07	39.1	89.45	93.00	-30.1	12,805	-0.24%
2022/09/29	15	91.53	9.1	91.38	90.30	5.9	12,880	0.05%
2022/09/28	8	94.06	5	94.02	92.00	3	12,806	0.02%
2022/09/27	12	95.35	19	94.48	96.70	-7	12,851	-0.05%
2022/09/26	9	95.09	22	93.29	92.60	-13	12,840	-0.10%
2022/09/23	8	99.21	14	100.07	98.00	-6	12,910	-0.05%
2022/09/22	8	100.54	15	100.21	100.00	-7	12,866	-0.05%
2022/09/21	5	103.50	1	104.00	103.00	4	12,833	0.03%
2022/09/20	5	104.90	4	105.13	105.00	1	12,853	0.01%
2022/09/19	14	106.79	3	106.17	105.50	11	12,941	0.08%
2022/09/16	4	106.50	2	105.50	105.50	2	13,033	0.02%
2022/09/15	22.1	109.41	19	108.34	108.00	3	13,263	0.02%
2022/09/14	16.3	108.03	19.1	108.29	109.50	-2.9	13,373	-0.02%
2022/09/13	10.1	112.00	4	112.50	111.50	6.1	13,424	0.05%
2022/09/12	7	114.29	4.1	114.50	114.00	3	13,462	0.02%
2022/09/08	23	110.83	29	111.40	111.50	-6	13,670	-0.04%
2022/09/07	44.2	107.67	23.3	108.18	108.50	20.9	13,949	0.15%
2022/09/06	2.2	112.91	2	112.50	112.00	0.2	14,099	0.00%
2022/09/05	3.1	112.84	8	112.88	111.50	-4.9	14,128	-0.03%
2022/09/02	11	112.18	12	112.58	111.50	-1	14,070	-0.01%
2022/09/01	87.3	114.86	26	114.44	111.50	61.3	13,951	0.44%
2022/08/31	8	122.38	11	122.14	123.00	-3	13,744	-0.02%
2022/08/30	8	122.69	3	122.67	122.50	5	13,797	0.04%
2022/08/29	4.2	121.02	1.2	122.50	121.50	3.1	13,856	0.02%
2022/08/26	5	128.60	5	129.00	127.00	0	13,872	0.00%
2022/08/25	3	126.33	23	128.93	129.00	-20	13,911	-0.14%
2022/08/24	13.1	126.58	8	127.75	125.50	5.1	14,102	0.04%
2022/08/23	40	131.29	37.2	129.88	128.50	2.8	14,148	0.02%
2022/08/22	30	137.73	29.1	136.81	136.50	1	14,263	0.01%
2022/08/19	16.1	135.20	23.1	136.90	137.00	-7	14,409	-0.05%
2022/08/18	3	133.00	4	132.00	134.00	-1	14,598	-0.01%
2022/08/17	5	134.30	3.3	133.63	133.00	1.7	14,786	0.01%
2022/08/16	38.2	135.38	37.2	134.25	134.00	1	14,910	0.01%
2022/08/15	15.5	135.31	76.1	135.64	135.50	-60.6	14,923	-0.41%
2022/08/12	35.4	129.29	43	130.64	131.00	-7.6	14,717	-0.05%
2022/08/11	8	128.38	12	128.67	128.00	-4	14,565	-0.03%
2022/08/10	33	127.00	26	125.83	125.50	7	14,606	0.05%
2022/08/09	27.2	127.98	26.1	129.54	129.50	1.1	14,629	0.01%
2022/08/08	18	126.56	68	125.57	129.00	-50	14,652	-0.34%
2022/08/05	3.2	125.50	7	125.64	126.50	-3.8	14,664	-0.03%
2022/08/04	37.2	121.01	39	121.49	121.00	-1.8	14,570	-0.01%
2022/08/03	280.1	126.89	180	125.11	124.00	100.1	14,372	0.70%	大買/大賣/
2022/08/02	10	129.65	12	130.21	130.00	-2	14,162	-0.01%
2022/08/01	8	133.88	8	133.88	134.00	0	14,122	0.00%
2022/07/29	10.5	136.14	26	135.90	136.00	-15.5	14,179	-0.11%
2022/07/28	285.7	136.75	219	130.83	130.50	66.7	14,090	0.47%	大買/大賣/
2022/07/27	19.1	146.15	80.3	147.95	149.00	-61.2	13,770	-0.44%
2022/07/26	196.3	144.39	104	141.64	141.50	92.3	13,583	0.68%	大買/大賣/
2022/07/25	2	142.79	2	143.50	146.00	0	13,607	0.00%
2022/07/22	7.1	144.93	4.1	145.15	145.00	3	13,846	0.02%
2022/07/21	29.3	141.89	30.1	142.02	145.00	-0.8	14,210	-0.01%
2022/07/20	15.1	138.50	17	138.00	138.50	-1.9	14,200	-0.01%
2022/07/19	8.2	135.49	8	134.75	134.50	0.2	14,036	0.00%
2022/07/18	10.1	135.38	12	136.46	137.00	-1.9	14,026	-0.01%
2022/07/15	20	131.30	19	132.39	133.50	1	13,869	0.01%
2022/07/14	4	129.25	12.2	131.19	133.50	-8.2	13,727	-0.06%
2022/07/13	28.2	130.83	28	132.00	128.50	0.2	13,674	0.00%
2022/07/12	19	126.18	10	127.90	126.00	9	13,583	0.07%
2022/07/11	6	133.83	5	135.00	134.00	1	13,473	0.01%
2022/07/08	29	135.81	27.1	136.46	135.00	1.9	13,560	0.01%
2022/07/07	11.1	133.23	20.3	133.20	134.00	-9.3	13,480	-0.07%
2022/07/06	9	130.61	14	130.71	127.50	-5	13,380	-0.04%
2022/07/05	7	131.21	12	132.08	133.00	-5	13,413	-0.04%
2022/07/04	10.3	131.24	11	132.95	130.50	-0.8	13,325	-0.01%
2022/07/01	35.1	133.85	25	136.00	130.00	10.1	13,481	0.07%
2022/06/30	3	142.16	3	142.17	142.50	0	13,388	0.00%
2022/06/29	5	141.90	6	143.00	143.00	-1	13,495	-0.01%
2022/06/28	15.1	143.77	4.1	143.73	144.00	11	13,495	0.08%
2022/06/27	13	147.73	20.1	149.38	151.00	-7.1	13,503	-0.05%
2022/06/24	5.2	142.73	7	142.93	142.50	-1.8	13,538	-0.01%
2022/06/23	13	140.04	10	139.35	138.50	3	13,436	0.02%
2022/06/22	9.1	145.15	6.2	146.38	145.00	3	13,301	0.02%
2022/06/21	7	149.14	10	150.75	153.00	-3	13,194	-0.02%
2022/06/20	3.1	144.66	5.1	145.62	143.00	-2.1	13,158	-0.02%
2022/06/17	9.2	145.15	9	145.44	148.00	0.2	13,111	0.00%
2022/06/16	17.1	147.60	20	147.93	143.00	-2.9	13,017	-0.02%
2022/06/15	22.5	154.74	10	152.35	148.00	12.5	12,813	0.10%
2022/06/14	3.1	159.16	2.2	160.55	163.00	0.9	12,769	0.01%
2022/06/13	8	161.50	4.1	161.66	161.00	3.9	12,835	0.03%
2022/06/10	2	165.50	5	166.80	168.00	-3	12,980	-0.02%
2022/06/09	33	171.06	26.1	169.89	167.50	6.9	12,990	0.05%
2022/06/08	4.1	169.00	5	169.90	168.50	-1	12,915	-0.01%
2022/06/07	17	168.59	14	167.39	166.50	3	12,937	0.02%
2022/06/06	2.1	168.50	6	169.33	170.00	-3.9	13,001	-0.03%
2022/06/02	10	165.15	17	166.32	167.50	-7	13,095	-0.05%
2022/06/01	28.1	167.59	16	168.44	166.00	12.1	13,153	0.09%
2022/05/31	5	172.30	8	172.88	175.00	-3	13,006	-0.02%
2022/05/30	31	171.39	45.3	172.49	172.50	-14.3	12,960	-0.11%
2022/05/27	17.2	161.57	26	163.21	160.50	-8.8	12,843	-0.07%
2022/05/26	13.2	157.74	3	158.83	156.50	10.2	13,010	0.08%
2022/05/25	17.3	160.61	14	160.57	164.50	3.3	13,056	0.03%
2022/05/24	20.4	165.32	6	165.33	160.50	14.4	12,946	0.11%
2022/05/23	0.2	172.50	17.2	173.85	171.50	-17.1	12,797	-0.13%
2022/05/20	21.4	172.10	0	0.00	169.00	21.4	12,785	0.17%
2022/05/19	2	171.25	1	171.00	173.50	1	12,806	0.01%
2022/05/18	2	175.25	4	175.75	175.00	-2	12,902	-0.02%
2022/05/17	1	169.50	3	173.50	174.00	-2	12,822	-0.02%
2022/05/16	4	173.25	4	170.55	169.50	0	12,833	0.00%
2022/05/13	0	172.50	7	170.86	172.50	-7	12,711	-0.05%
2022/05/12	5.1	166.73	1	166.50	164.00	4.1	12,656	0.03%
2022/05/11	4	168.75	3	169.67	168.00	1	12,661	0.01%
2022/05/10	8	169.56	10	165.95	172.00	-2	12,687	-0.02%
2022/05/09	9.1	170.11	4	169.88	166.50	5.1	12,792	0.04%
2022/05/06	6.1	172.61	2	169.75	170.50	4.1	12,849	0.03%
2022/05/05	7.1	183.26	12	182.63	181.00	-4.9	12,688	-0.04%
2022/05/04	13	178.00	13	177.31	177.00	0	12,499	0.00%
2022/05/03	6.1	172.38	6	173.33	175.00	0.1	12,356	0.00%
2022/04/29	12	168.33	20.2	168.58	171.50	-8.2	12,334	-0.07%
2022/04/28	8	159.88	6	161.00	160.50	2	12,098	0.02%
2022/04/27	33.2	164.46	36	164.22	167.50	-2.8	11,828	-0.02%
2022/04/26	15	173.80	10	173.05	168.50	5	11,380	0.04%
2022/04/25	12.3	175.80	5.1	177.96	178.00	7.2	11,284	0.06%
2022/04/22	13	186.58	4.1	185.10	184.00	8.9	11,231	0.08%
2022/04/21	0.1	193.57	2	195.75	197.00	-1.9	11,195	-0.02%
2022/04/20	3	192.67	4	192.88	192.50	-1	11,212	-0.01%
2022/04/19	5	190.00	6	189.58	188.50	-1	11,181	-0.01%
2022/04/18	4.2	180.49	5.4	181.54	184.00	-1.3	11,184	-0.01%
2022/04/15	18	184.39	11	184.00	181.00	7	11,315	0.06%
2022/04/14	13	191.23	15.2	192.69	189.50	-2.2	11,392	-0.02%
2022/04/13	3.2	183.48	6.1	184.86	187.00	-2.9	11,354	-0.03%
2022/04/12	6	185.92	8	184.56	185.50	-2	11,335	-0.02%
2022/04/11	8.4	182.82	6	184.16	182.50	2.3	11,225	0.02%
2022/04/08	14	193.64	15	193.43	192.00	-1	11,119	-0.01%
2022/04/07	29.3	199.13	14	198.18	192.50	15.3	11,093	0.14%
2022/04/06	6	200.83	7	203.00	205.00	-1	10,782	-0.01%
2022/04/01	6	202.25	16.3	197.98	202.50	-10.3	10,648	-0.10%
2022/03/31	6.1	193.51	3.1	194.97	194.50	3	10,713	0.03%
2022/03/30	9	197.44	5	199.00	198.00	4	10,682	0.04%
2022/03/29	11.5	196.57	12.2	194.61	193.50	-0.7	10,621	-0.01%
2022/03/28	1.3	197.74	1	200.99	201.00	0.3	10,430	0.00%
2022/03/25	9	203.72	7	203.86	203.00	2	10,409	0.02%
2022/03/24	3.1	200.49	4	200.50	202.00	-0.9	10,308	-0.01%
2022/03/23	9.3	200.08	4.5	201.06	199.50	4.8	10,287	0.05%
2022/03/22	1.1	194.46	3	194.33	193.50	-1.9	10,185	-0.02%
2022/03/21	7.5	194.17	6	194.50	192.00	1.5	10,192	0.01%
2022/03/18	8.2	183.96	8.1	183.26	188.00	0.2	10,105	0.00%
2022/03/17	20	182.20	23	182.50	186.50	-3	10,020	-0.03%
2022/03/16	10	174.00	9	174.17	172.50	1	9,818	0.01%
2022/03/15	12.1	178.01	10	177.30	172.00	2.1	9,746	0.02%
2022/03/14	5	189.79	5	188.30	188.00	0	9,658	0.00%
2022/03/11	3	191.17	4	192.00	193.00	-1	9,703	-0.01%
2022/03/10	8.1	194.41	12	195.00	197.00	-3.9	9,742	-0.04%
2022/03/09	14	190.17	7	186.71	186.00	7	9,942	0.07%
2022/03/08	11.4	193.85	10	196.68	185.50	1.4	10,028	0.01%
2022/03/07	13.2	201.95	7	202.86	197.00	6.2	9,976	0.06%
2022/03/04	17	219.41	17	219.03	217.50	0	10,116	0.00%
2022/03/03	10	220.60	6.3	219.94	217.00	3.7	10,209	0.04%
2022/03/02	8.1	221.12	3	221.83	222.50	5.1	10,300	0.05%
2022/03/01	59.3	232.24	52.6	230.92	224.50	6.7	10,268	0.07%
2022/02/25	19.3	220.18	25	222.70	227.00	-5.7	9,965	-0.06%
2022/02/24	14.3	214.82	14	215.32	212.00	0.3	9,643	0.00%
2022/02/23	11.1	213.95	11	212.77	213.50	0.1	9,527	0.00%
2022/02/22	3.1	211.42	4	210.75	210.00	-0.9	9,546	-0.01%
2022/02/21	1	220.00	5	217.80	216.50	-4	9,569	-0.04%
2022/02/18	6	217.42	3	218.00	218.00	3	9,639	0.03%
2022/02/17	4	218.61	4	218.75	214.50	0	9,695	0.00%
2022/02/16	14	219.32	12	221.54	217.50	2	9,885	0.02%
2022/02/15	1.2	218.43	1	221.00	215.50	0.2	9,957	0.00%
2022/02/14	1	214.01	2	215.25	215.50	-1	10,091	-0.01%
2022/02/11	8	220.69	8	222.56	221.50	0	10,208	0.00%
2022/02/10	7	225.00	3.3	219.39	221.00	3.7	10,273	0.04%
2022/02/09	5	217.90	9.5	221.07	224.50	-4.5	10,328	-0.04%
2022/02/08	9	207.95	11.1	209.01	210.00	-2.1	10,357	-0.02%
2022/02/07	4.1	200.92	1	202.00	202.50	3.1	10,415	0.03%
2022/01/26	3.1	201.81	4	201.88	201.50	-0.9	10,728	-0.01%
2022/01/25	1.2	202.78	6	198.67	198.00	-4.9	11,165	-0.04%
2022/01/24	6	195.22	9	197.89	206.00	-3	11,590	-0.03%
2022/01/21	5.2	205.34	3	202.67	200.50	2.2	12,083	0.02%
2022/01/20	10	210.45	9	212.17	213.00	1	12,331	0.01%
2022/01/19	12	212.13	6	213.42	213.00	6	13,147	0.05%
2022/01/18	4.3	217.28	17	217.15	217.50	-12.7	13,603	-0.09%
2022/01/17	3	204.83	6.1	205.32	208.50	-3.1	13,734	-0.02%
2022/01/14	16	195.75	18	196.72	201.00	-2	14,096	-0.01%
2022/01/13	4	200.00	5	201.80	200.50	-1	14,596	-0.01%
2022/01/12	6.1	203.96	5	201.30	201.00	1.1	15,503	0.01%
2022/01/11	8.2	202.94	5	200.50	200.00	3.2	15,874	0.02%
2022/01/10	16	204.97	12	207.54	206.50	4	16,040	0.03%
2022/01/07	16.2	218.90	10	215.65	212.50	6.2	16,284	0.04%
2022/01/06	7.2	224.67	7	225.85	228.00	0.1	16,485	0.00%
2022/01/05	7.1	232.49	3	229.00	230.00	4	16,749	0.02%
2022/01/04	2	235.00	0.3	235.07	235.50	1.7	17,006	0.01%
2022/01/03	2	235.00	3	239.33	236.00	-1	17,532	-0.01%
2021/12/30	10	234.35	0	0.00	233.00	10	17,819	0.06%
2021/12/29	1	238.00	3	237.33	236.50	-2	17,930	-0.01%
2021/12/28	0	0.00	0.1	238.50	239.50	-0.1	18,294	0.00%
2021/12/27	36.1	245.49	38.1	243.98	237.00	-2	18,566	-0.01%
2021/12/24	0.4	238.78	1	238.50	238.50	-0.6	18,515	0.00%
2021/12/23	10	237.10	7.1	236.78	237.50	2.9	18,745	0.02%
2021/12/22	0	0.00	3	232.50	232.00	-3	18,920	-0.02%
2021/12/21	2	228.50	3	229.67	229.00	-1	19,147	-0.01%
2021/12/20	8	228.00	5	232.50	226.50	3	19,327	0.02%
2021/12/17	3	230.17	4	232.88	231.00	-1	19,509	-0.01%
2021/12/16	1	233.50	7	232.36	233.50	-6	19,787	-0.03%
2021/12/15	5	221.40	9	224.28	227.00	-4	19,869	-0.02%
2021/12/14	6.1	223.50	4	220.88	220.00	2.1	19,971	0.01%
2021/12/13	3	226.67	4	229.88	230.50	-1	20,096	0.00%
2021/12/10	5.4	225.41	6	226.33	225.50	-0.7	20,165	0.00%
2021/12/09	9	236.56	6	234.58	229.50	3	20,198	0.01%
2021/12/08	9	236.11	10	235.40	237.00	-1	20,324	0.00%
2021/12/07	17	234.00	7.2	232.68	228.00	9.9	20,560	0.05%
2021/12/06	8	235.25	12	236.25	237.00	-4	20,856	-0.02%
2021/12/03	10.5	239.56	36	240.78	241.00	-25.5	21,325	-0.12%
2021/12/02	21	227.64	35	228.64	230.00	-14	21,728	-0.06%
2021/12/01	30.8	231.76	15	230.50	228.00	15.8	22,102	0.07%
2021/11/30	38	240.03	39.5	239.16	240.50	-1.5	22,466	-0.01%
2021/11/29	6.1	225.25	7	229.43	234.00	-0.9	22,504	0.00%
2021/11/26	19	236.89	19.1	237.16	231.00	-0.1	22,542	0.00%
2021/11/25	34	238.13	30	240.32	239.00	4	22,725	0.02%
2021/11/24	15	236.87	19.1	240.13	234.50	-4.1	22,834	-0.02%
2021/11/23	13	232.62	14	234.29	232.00	-1	23,249	0.00%
2021/11/22	10.2	233.97	16	234.13	238.00	-5.8	23,423	-0.02%
2021/11/19	4	236.88	2	235.51	235.00	2	23,817	0.01%
2021/11/18	6.3	235.20	6	236.42	236.50	0.3	24,138	0.00%
2021/11/17	14	234.29	18	236.11	243.00	-4	24,245	-0.02%
2021/11/16	44.3	234.88	26.1	237.24	236.00	18.2	24,279	0.07%
2021/11/15	23	246.69	14	251.14	243.00	9	24,276	0.04%
2021/11/12	10	249.35	23.1	250.93	251.00	-13.1	24,240	-0.05%
2021/11/11	23	247.22	12.1	247.77	243.50	10.9	24,079	0.05%
2021/11/10	27	244.56	28	245.20	250.00	-1	23,974	0.00%
2021/11/09	16	245.44	18.1	245.37	243.50	-2.1	23,930	-0.01%
2021/11/08	10	242.60	9.3	242.58	242.50	0.8	23,982	0.00%
2021/11/05	12	242.51	28.1	244.85	249.50	-16.1	23,957	-0.07%
2021/11/04	17	243.88	16	242.69	242.00	1	23,880	0.00%
2021/11/03	18.3	236.12	21	235.98	241.50	-2.7	23,773	-0.01%
2021/11/02	37.1	240.34	50	239.87	233.00	-13	23,548	-0.06%
2021/11/01	56.1	245.28	39.3	245.20	239.50	16.8	23,279	0.07%
2021/10/29	100.2	245.62	91.2	246.25	244.00	9	22,958	0.04%
2021/10/28	73.1	247.16	59	246.69	246.50	14.1	22,556	0.06%
2021/10/27	135.1	250.52	152.3	250.02	249.50	-17.2	22,275	-0.08%	大買/大賣/
2021/10/26	77.6	245.58	73	241.93	236.00	4.6	21,599	0.02%
2021/10/25	38	241.39	60.5	241.65	245.00	-22.5	21,430	-0.11%
2021/10/22	50	236.73	68	238.96	236.50	-18	21,501	-0.08%
2021/10/21	112.1	239.62	59.1	237.28	233.00	53	21,414	0.25%	大買/
2021/10/20	63.6	241.61	62	242.72	248.00	1.6	20,975	0.01%
2021/10/19	17	229.91	28.8	231.21	237.50	-11.8	20,214	-0.06%
2021/10/18	14	213.50	17	213.79	216.00	-3	20,181	-0.01%
2021/10/15	58.6	210.99	66	209.99	210.00	-7.4	20,158	-0.04%
2021/10/14	53	203.57	47	203.54	200.00	6	19,953	0.03%
2021/10/13	60.2	209.40	47	206.00	203.00	13.2	19,745	0.07%
2021/10/12	38	219.53	37.3	219.22	219.00	0.7	19,609	0.00%
2021/10/08	53	215.19	56.3	216.34	221.00	-3.2	19,698	-0.02%
2021/10/07	20	206.18	29.2	203.19	211.00	-9.2	19,487	-0.05%
2021/10/06	24.2	197.60	21	194.29	192.00	3.2	19,542	0.02%
2021/10/05	38	196.96	38	196.11	201.50	0	19,785	0.00%
2021/10/04	14	200.00	15	201.33	191.00	-1	19,784	-0.01%
2021/10/01	35	200.46	42.1	200.09	200.50	-7.1	20,020	-0.04%
2021/09/30	29	198.71	41	198.18	202.00	-12	20,296	-0.06%
2021/09/29	45.4	196.70	32	196.83	193.00	13.3	20,608	0.06%
2021/09/28	20.1	200.39	19	200.95	207.00	1	20,728	0.00%
2021/09/27	11	209.09	4.2	206.06	206.50	6.8	20,624	0.03%
2021/09/24	22	218.11	23	218.04	217.00	-1	20,506	0.00%
2021/09/23	25.2	213.08	32	213.25	215.00	-6.8	20,337	-0.03%
2021/09/22	21.2	203.89	14	204.04	204.00	7.2	20,080	0.04%
2021/09/17	15	209.61	28.1	211.00	212.00	-13.1	20,105	-0.06%
2021/09/16	21.1	207.18	20	205.43	205.00	1.1	20,087	0.01%
2021/09/15	26	201.17	25.1	200.20	204.00	0.9	20,140	0.00%
2021/09/14	26	204.54	29	204.86	202.50	-3	20,576	-0.01%
2021/09/13	28	204.89	22	203.28	202.50	6	21,004	0.03%
2021/09/10	36.2	204.04	49	204.97	209.50	-12.8	21,183	-0.06%
2021/09/09	70	201.31	67.2	200.69	204.00	2.8	21,152	0.01%
2021/09/08	66.1	205.26	48.6	204.58	200.50	17.4	20,915	0.08%
2021/09/07	38.8	218.55	26.9	221.01	222.50	12	20,466	0.06%
2021/09/06	49.1	223.11	52.2	223.73	229.00	-3.1	19,797	-0.02%
2021/09/03	28.8	211.20	27.7	210.69	219.00	1.2	19,314	0.01%
2021/09/02	10.6	201.08	14	202.43	202.50	-3.4	18,905	-0.02%
2021/09/01	12	198.04	14.2	198.42	198.00	-2.2	18,890	-0.01%
2021/08/31	47	198.21	38	197.97	200.50	9	19,285	0.05%
2021/08/30	65	203.31	70.1	204.51	205.00	-5.1	19,724	-0.03%
2021/08/27	109	203.76	103.5	203.90	202.00	5.5	19,769	0.03%	大買/大賣/
2021/08/26	21.2	193.65	20	191.93	196.00	1.2	19,606	0.01%
2021/08/25	72.1	195.07	81.3	194.21	195.50	-9.2	19,482	-0.05%
2021/08/24	57	184.43	55	182.20	185.00	2	19,144	0.01%
2021/08/23	16	179.47	16.2	180.78	184.50	-0.2	18,981	0.00%
2021/08/20	13	168.85	16	169.72	168.00	-3	18,870	-0.02%
2021/08/19	13.2	167.13	15	165.27	159.00	-1.8	18,780	-0.01%
2021/08/18	10	168.55	7	169.57	172.50	3	18,751	0.02%
2021/08/17	6	172.67	8	169.19	165.50	-2	18,722	-0.01%
2021/08/16	9	171.67	4	174.75	172.50	5	18,727	0.03%
2021/08/13	4	179.88	6	176.67	174.50	-2	18,812	-0.01%
2021/08/12	9	179.67	8	179.13	180.00	1	18,829	0.01%
2021/08/11	12.1	174.46	9	169.83	170.50	3.1	18,676	0.02%
2021/08/10	5	169.60	5	174.30	181.00	0	18,783	0.00%
2021/08/09	7.1	177.70	5	179.90	176.00	2.1	18,841	0.01%
2021/08/06	4	181.75	6	181.67	181.50	-2	18,864	-0.01%
2021/08/05	23	186.61	24	185.63	186.50	-1	18,898	-0.01%
2021/08/04	26.5	185.45	34.1	183.39	182.00	-7.6	18,944	-0.04%
2021/08/03	13	188.62	14.3	189.50	190.00	-1.3	18,935	-0.01%
2021/08/02	7.1	184.86	7	185.21	188.00	0	18,806	0.00%
2021/07/30	15.2	189.81	13.2	186.74	184.00	2	18,849	0.01%
2021/07/29	19	191.98	23.5	192.53	194.00	-4.5	18,762	-0.02%
2021/07/28	45	174.56	30.1	174.71	179.50	15	18,481	0.08%
2021/07/27	35.7	186.04	42	184.82	184.00	-6.4	18,249	-0.03%
2021/07/26	14	196.43	15.3	197.02	197.00	-1.3	18,009	-0.01%
2021/07/23	16.4	207.69	26.1	204.43	199.50	-9.7	17,961	-0.05%
2021/07/22	19.3	202.83	18	204.69	209.50	1.3	18,108	0.01%
2021/07/21	9	191.67	16.2	192.01	190.50	-7.2	17,898	-0.04%
2021/07/20	18.3	189.19	17.1	190.23	186.00	1.2	17,766	0.01%
2021/07/19	11	188.50	10	190.35	186.50	1	17,608	0.01%
2021/07/16	43	189.31	23.4	189.99	193.00	19.6	17,533	0.11%
2021/07/15	37	188.26	49.1	189.45	195.50	-12.1	17,337	-0.07%
2021/07/14	27	185.07	38.2	185.46	181.00	-11.2	16,919	-0.07%
2021/07/13	26.3	182.14	26.5	180.54	176.50	-0.2	16,770	0.00%
2021/07/12	28.2	181.80	22.1	181.95	188.50	6.2	16,627	0.04%
2021/07/09	29.3	172.33	27	172.90	176.00	2.2	16,335	0.01%
2021/07/08	18.2	171.31	31	171.42	174.00	-12.8	16,122	-0.08%
2021/07/07	69.2	161.11	61.1	160.43	159.00	8.1	15,711	0.05%
2021/07/06	39.2	153.94	44.3	153.43	159.00	-5.1	15,290	-0.03%
2021/07/05	12	141.92	15.1	143.17	150.00	-3.1	14,862	-0.02%
2021/07/02	5.2	135.16	8.1	134.53	136.50	-2.9	14,581	-0.02%
2021/07/01	8	131.43	8	129.69	130.00	0	14,533	0.00%
2021/06/30	11.5	132.90	12	132.38	135.00	-0.5	14,662	0.00%
2021/06/29	17	132.15	12	131.54	131.00	5	14,834	0.03%
2021/06/28	29.2	133.57	24	132.19	131.50	5.2	15,167	0.03%
2021/06/25	13.5	137.43	29	139.60	136.50	-15.5	15,362	-0.10%
2021/06/24	19.4	139.10	25	139.76	136.50	-5.6	15,430	-0.04%
2021/06/23	69.5	138.11	40.4	136.69	137.00	29.1	15,546	0.19%
2021/06/22	70.3	131.00	76.1	131.73	137.50	-5.9	15,065	-0.04%
2021/06/21	39.1	127.59	31.1	127.14	125.00	8	14,550	0.05%
2021/06/18	11	126.68	17.5	126.76	124.50	-6.5	14,173	-0.05%
2021/06/17	8	120.51	10.2	120.44	122.00	-2.2	13,875	-0.02%
2021/06/16	3	118.33	2	118.50	115.50	1	13,705	0.01%
2021/06/15	14.1	118.28	14	119.39	118.50	0.1	13,595	0.00%
2021/06/11	9.7	120.84	11	119.95	118.00	-1.3	13,544	-0.01%
2021/06/10	20	121.95	14.1	121.75	121.50	6	13,417	0.04%
2021/06/09	48.3	122.68	47.1	123.47	121.50	1.2	13,330	0.01%
2021/06/08	68.2	126.70	61	125.94	122.00	7.2	13,062	0.05%
2021/06/07	48.1	122.10	50	122.58	126.00	-1.9	12,554	-0.02%
2021/06/04	38	117.38	47.1	117.54	116.00	-9.1	11,828	-0.08%
2021/06/03	43	113.26	39.6	115.22	118.50	3.5	11,556	0.03%
2021/06/02	9	110.28	10	109.95	108.50	-1	11,197	-0.01%
2021/06/01	12	109.71	15	110.87	109.50	-3	11,169	-0.03%
2021/05/31	7	109.07	7	108.57	109.50	0	11,115	0.00%
2021/05/28	3	104.33	4	104.00	104.50	-1	10,979	-0.01%
2021/05/27	4	102.88	4	102.38	103.00	0	10,978	0.00%
2021/05/26	12	105.54	10	106.24	104.50	2	10,998	0.02%
2021/05/25	8	103.61	12.1	101.98	104.50	-4.1	11,058	-0.04%
2021/05/24	12	94.84	13	94.99	96.00	-1	11,321	-0.01%
2021/05/21	10	91.87	21	92.92	94.40	-11	11,439	-0.10%
2021/05/20	10	90.88	2	89.70	88.20	8	11,606	0.07%
2021/05/19	9	94.06	0	0.00	94.00	9	11,700	0.08%
2021/05/18	9	94.09	20	94.88	94.20	-11	11,978	-0.09%
2021/05/17	16	93.12	8	91.50	90.20	8	12,115	0.07%
2021/05/14	1	92.00	4	90.35	89.20	-3	12,079	-0.02%
2021/05/13	8	87.54	6	87.12	86.10	2	12,285	0.02%
2021/05/12	14	87.98	14	87.16	87.40	0	12,262	0.00%
2021/05/11	8.2	93.02	5	90.76	88.00	3.2	12,169	0.03%
2021/05/10	6.1	97.43	1	98.00	96.20	5.1	12,243	0.04%
2021/05/07	3	99.83	11	99.37	100.50	-8	12,339	-0.06%
2021/05/06	4	97.33	1	100.00	95.50	3	12,339	0.02%
2021/05/05	6	97.92	4	99.23	95.00	2	12,391	0.02%
2021/05/04	14.1	98.51	13	97.26	97.60	1.1	12,417	0.01%
2021/05/03	1	101.00	2	101.50	102.00	-1	12,442	-0.01%
2021/04/29	4.1	108.30	8	107.50	105.50	-3.9	12,594	-0.03%
2021/04/28	10	110.16	19	110.03	109.00	-9	12,756	-0.07%
2021/04/27	35	106.16	14.3	106.86	107.50	20.7	12,631	0.16%
2021/04/26	18.1	111.69	17	111.65	111.00	1.1	12,451	0.01%
2021/04/23	1.1	111.68	2.1	112.45	113.00	-1	12,412	-0.01%
2021/04/22	3.1	109.80	4.1	111.08	108.50	-1	12,462	-0.01%
2021/04/21	10.2	111.75	9	111.94	111.00	1.2	12,475	0.01%
2021/04/20	4	112.75	3.1	113.19	114.00	0.9	12,822	0.01%
2021/04/19	35.1	115.33	30.2	114.19	113.00	4.9	13,083	0.04%
2021/04/16	23.3	113.65	22.5	114.51	116.50	0.8	13,118	0.01%
2021/04/15	5.1	106.57	5	106.80	110.50	0.1	12,997	0.00%
2021/04/14	3.1	103.94	3	104.50	104.50	0.1	13,102	0.00%
2021/04/13	4	109.88	9.2	110.02	107.50	-5.2	13,201	-0.04%
2021/04/12	1	113.00	0	111.00	112.00	1	13,332	0.01%
2021/04/09	20.2	113.43	19	114.03	112.00	1.2	13,534	0.01%
2021/04/08	11	113.05	7	113.64	112.00	4	13,409	0.03%
2021/04/07	6	112.83	6	113.08	115.00	0	13,361	0.00%
2021/04/06	13	111.58	12	112.54	116.00	1	13,343	0.01%
2021/04/01	11.2	109.91	12	108.92	109.50	-0.8	13,182	-0.01%
2021/03/31	35	110.11	41.2	110.34	112.00	-6.2	12,952	-0.05%
2021/03/30	13.2	106.64	15	106.93	105.50	-1.8	12,575	-0.01%
2021/03/29	35	102.40	28.1	100.99	100.50	6.9	12,244	0.06%
2021/03/26	4.1	98.48	14.1	98.02	102.50	-10	12,027	-0.08%
2021/03/25	14	93.96	17	94.95	93.30	-3	11,722	-0.03%
2021/03/24	4	94.15	14	93.40	93.30	-10	11,666	-0.09%
2021/03/23	6	92.33	5	92.96	90.70	1	11,678	0.01%
2021/03/22	0	0.00	1	91.50	91.50	-1	11,766	-0.01%
2021/03/19	3	90.37	3	90.63	90.60	0	11,844	0.00%
2021/03/18	7	93.60	1.1	93.38	93.40	5.9	11,924	0.05%
2021/03/17	1.2	93.90	1	92.50	92.70	0.2	12,204	0.00%
2021/03/16	4	93.65	0	0.00	93.30	4	12,264	0.03%
2021/03/15	6	93.78	1	93.80	93.70	5	12,329	0.04%
2021/03/12	3	95.30	2	96.40	95.00	1	12,394	0.01%
2021/03/11	11	94.12	8	94.81	94.90	3	12,461	0.02%
2021/03/10	15	93.91	17	93.38	94.90	-2	12,435	-0.02%
2021/03/09	2	90.15	4.1	89.63	89.60	-2.1	12,473	-0.02%
2021/03/08	6	93.65	4.4	94.04	92.20	1.6	12,630	0.01%
2021/03/05	3	90.50	4	91.18	91.10	-1	13,043	-0.01%
2021/03/04	2	92.85	2	92.35	92.00	0	13,503	0.00%
2021/03/03	11	92.04	6	92.27	92.00	5	14,129	0.04%
2021/03/02	7	95.09	5.1	94.62	93.60	1.9	14,989	0.01%
2021/02/26	4	97.95	3.1	98.38	96.10	0.9	15,742	0.01%
2021/02/25	5.1	99.70	11	99.42	99.50	-5.9	16,067	-0.04%
2021/02/24	19	99.04	38.4	99.31	96.50	-19.4	15,944	-0.12%
2021/02/23	26.4	97.91	16.1	96.19	95.30	10.3	15,577	0.07%
2021/02/22	12.2	97.42	10	97.15	98.50	2.2	15,472	0.01%
2021/02/19	17	91.75	31.1	92.16	93.00	-14.1	15,248	-0.09%
2021/02/18	21.1	88.71	18	90.42	91.30	3.1	15,315	0.02%
2021/02/17	18	83.58	37.1	84.27	88.30	-19.1	15,075	-0.13%
2021/02/05	13	80.55	8	80.58	80.30	5	14,865	0.03%
2021/02/04	9	77.95	24	80.49	82.00	-15	14,829	-0.10%
2021/02/03	10	77.95	23	77.32	79.10	-13	14,645	-0.09%
2021/02/02	15	75.32	16	75.68	75.50	-1	14,931	-0.01%
2021/02/01	27	74.94	16	74.39	74.30	11	14,977	0.07%
2021/01/29	46.1	80.22	42	80.42	78.10	4.1	15,047	0.03%
2021/01/28	20	82.10	12	83.22	81.60	8	15,432	0.05%
2021/01/27	24	86.14	8	85.56	85.50	16	16,075	0.10%
2021/01/26	7	88.19	12	89.18	87.10	-5	16,288	-0.03%
2021/01/25	25	89.49	14	89.16	87.90	11	16,816	0.07%
2021/01/22	6	91.07	29.1	91.17	91.50	-23.1	16,867	-0.14%
2021/01/21	23	89.94	22	90.39	89.30	1	17,204	0.01%
2021/01/20	21	88.51	63	88.35	87.20	-42	17,173	-0.24%
2021/01/19	3	88.30	2	88.10	87.70	1	17,140	0.01%
2021/01/18	6	86.60	8	86.72	88.10	-2	17,175	-0.01%
2021/01/15	10	88.12	31	87.53	88.30	-21	17,186	-0.12%
2021/01/14	3.1	88.54	8	87.84	87.70	-4.9	17,319	-0.03%
2021/01/13	78	90.71	23.4	90.99	89.10	54.6	17,321	0.32%
2021/01/12	13.3	90.20	19	90.17	90.00	-5.7	17,027	-0.03%
2021/01/11	3	87.47	9	88.20	88.70	-6	16,874	-0.04%
2021/01/08	13.1	87.82	11	87.19	86.20	2.1	16,876	0.01%
2021/01/07	13	87.40	19.3	86.86	88.20	-6.3	17,285	-0.04%
2021/01/06	35	86.90	14.4	86.02	85.00	20.6	17,545	0.12%
2021/01/05	15	85.42	14	85.60	85.80	1	17,390	0.01%
2021/01/04	9	84.69	18	84.17	85.00	-9	17,323	-0.05%
2020/12/31	2	81.00	10	80.75	80.90	-8	17,264	-0.05%
2020/12/30	8	80.68	9	80.23	80.50	-1	17,305	-0.01%
2020/12/29	0	0.00	5	81.54	80.40	-5	17,324	-0.03%
2020/12/28	4	81.40	0	0.00	80.50	4	17,313	0.02%
2020/12/25	2	81.80	0	0.00	81.40	2	17,307	0.01%
2020/12/24	0	0.00	1	83.00	82.50	-1	17,381	-0.01%
2020/12/23	4	81.30	3	81.23	82.00	1	17,506	0.01%
2020/12/22	0	0.00	3	82.27	80.00	-3	17,610	-0.02%
2020/12/21	0	0.00	2	81.06	82.20	-2	17,662	-0.01%
2020/12/18	4.1	84.51	6	84.22	84.40	-1.9	17,650	-0.01%
2020/12/17	3.1	85.18	4	84.78	84.00	-0.9	17,731	-0.01%
2020/12/16	2	84.60	1	85.00	84.70	1	17,683	0.01%
2020/12/15	6.6	85.65	3	85.17	84.00	3.6	17,650	0.02%
2020/12/14	6.1	85.98	10	84.82	86.30	-3.9	17,707	-0.02%
2020/12/11	12	85.18	11	85.58	83.60	1	17,937	0.01%
2020/12/10	4	85.65	5	84.54	84.20	-1	18,101	-0.01%
2020/12/09	1	85.50	2	86.04	85.70	-1	18,131	-0.01%
2020/12/08	0	86.00	1	86.60	86.70	-1	18,114	-0.01%
2020/12/07	4.1	86.78	4	86.05	85.50	0.1	18,060	0.00%
2020/12/04	2	86.50	4	86.13	85.90	-2	17,952	-0.01%
2020/12/03	3	86.43	4	85.63	87.10	-1	17,902	-0.01%
2020/12/02	11.1	86.26	11	86.73	86.80	0.1	17,932	0.00%
2020/12/01	15	86.11	28	86.13	85.80	-13	17,834	-0.07%
2020/11/30	31.1	92.54	31	92.57	90.70	0.1	17,563	0.00%
2020/11/27	95.1	92.36	58	91.42	91.00	37.1	17,211	0.22%
2020/11/26	42	89.23	44	89.12	92.40	-2	16,793	-0.01%
2020/11/25	39	86.36	29	86.18	84.00	10	15,961	0.06%
2020/11/24	2	82.47	25	83.06	84.70	-23	15,358	-0.15%
2020/11/23	7	75.94	34	76.60	77.00	-27	15,027	-0.18%
2020/11/20	15	75.89	6	75.63	75.20	9	14,990	0.06%
2020/11/19	21	75.92	13	75.67	75.60	8	15,066	0.05%
2020/11/18	16	77.69	24	77.72	77.20	-8	15,162	-0.05%
2020/11/17	9	78.13	16	77.89	78.40	-7	15,253	-0.05%
2020/11/16	16	75.90	14	75.77	75.40	2	15,178	0.01%
2020/11/13	19	75.37	10	75.49	76.00	9	15,309	0.06%
2020/11/12	39	78.09	18	77.59	77.00	21	15,305	0.14%
2020/11/11	13	78.42	8	78.25	78.00	5	15,513	0.03%
2020/11/10	50	79.37	31	79.13	78.10	19	16,185	0.12%
2020/11/09	35	78.33	9	78.41	77.80	26	16,619	0.16%
2020/11/06	8	78.39	10.1	78.23	77.20	-2.1	17,036	-0.01%
2020/11/05	38	78.64	47	78.79	78.30	-9	17,082	-0.05%
2020/11/04	24	76.22	19.2	76.36	78.00	4.8	16,720	0.03%
2020/11/03	18	72.37	19	72.55	73.30	-1	16,115	-0.01%
2020/11/02	45	71.83	51	70.47	72.30	-6	15,984	-0.04%
2020/10/30	14	69.04	19	69.08	69.10	-5	15,737	-0.03%
2020/10/29	29.3	68.86	43	68.75	68.90	-13.7	15,809	-0.09%
2020/10/28	25.1	65.46	17	65.46	65.80	8.1	15,306	0.05%
2020/10/27	6	67.72	11	67.72	67.40	-5	15,332	-0.03%
2020/10/26	3	67.37	3	67.30	66.70	0	15,433	0.00%
2020/10/23	7	68.11	6	67.92	67.80	1	15,551	0.01%
2020/10/22	15	69.19	4	69.08	68.90	11	15,856	0.07%
2020/10/21	15	71.81	13	71.91	71.80	2	15,640	0.01%
2020/10/20	8	71.33	5	71.20	71.50	3	15,742	0.02%
2020/10/19	12	72.08	10	71.95	72.40	2	15,732	0.01%
2020/10/16	25	72.63	18	71.89	70.10	7	15,759	0.04%
2020/10/15	46	73.10	43	73.33	72.80	3	15,850	0.02%
2020/10/14	24	71.18	54	70.92	72.30	-30	15,363	-0.20%
2020/10/13	18	67.26	15	67.39	67.30	3	14,959	0.02%
2020/10/12	15	67.31	15	68.28	68.40	0	14,992	0.00%
2020/10/08	10	68.20	17	68.18	68.10	-7	15,011	-0.05%
2020/10/07	10	67.23	9	67.30	67.10	1	14,852	0.01%
2020/10/06	10	66.51	4	66.75	66.50	6	14,831	0.04%
2020/10/05	0	0.00	4	66.20	66.60	-4	14,962	-0.03%
2020/09/29	5	66.24	2	65.50	64.90	3	15,146	0.02%
2020/09/28	1	64.20	8	65.93	66.40	-7	15,193	-0.05%
2020/09/25	9	64.56	5	64.48	62.50	4	15,142	0.03%
2020/09/24	1	65.20	2	64.75	64.90	-1	15,156	-0.01%
2020/09/23	6	65.42	11	65.35	65.00	-5	15,192	-0.03%
2020/09/22	2	67.35	1	66.50	66.40	1	15,480	0.01%
2020/09/21	10	69.41	7	68.80	68.10	3	15,912	0.02%
2020/09/18	4	68.25	7	68.64	68.90	-3	16,263	-0.02%
2020/09/17	14	68.05	9	68.23	68.00	5	16,280	0.03%
2020/09/16	56	70.43	54	69.58	69.20	2	16,266	0.01%
2020/09/15	24	68.42	27	68.96	68.70	-3	16,187	-0.02%
2020/09/14	5	64.66	10	64.87	65.40	-5	16,305	-0.03%
2020/09/11	1	62.10	111	61.92	62.20	-110	16,451	-0.67%	大賣/鉅額交易
2020/09/10	14	63.89	13	64.82	63.20	1	16,575	0.01%
2020/09/09	4	63.23	62	64.53	64.40	-58	16,862	-0.34%
2020/09/08	83	63.86	2	64.00	64.00	81	17,180	0.47%
2020/09/07	69	64.29	2	64.45	64.00	67	17,740	0.38%
2020/09/04	32	64.18	42	65.25	67.00	-10	18,605	-0.05%
2020/09/03	64	66.84	3	66.50	66.10	61	19,085	0.32%
2020/09/02	37	67.12	20	67.16	67.40	17	18,943	0.09%
2020/09/01	8	67.83	176	67.36	68.00	-168	18,918	-0.89%	大賣/鉅額交易
2020/08/31	2	64.75	44	64.73	63.80	-42	18,645	-0.23%
2020/08/28	79	64.07	8	63.53	63.80	71	18,598	0.38%
2020/08/27	19	67.24	9	67.34	66.60	10	18,462	0.05%
2020/08/26	91	66.84	1	66.80	66.30	90	18,586	0.48%
2020/08/25	3	66.60	6	67.23	67.50	-3	18,694	-0.02%
2020/08/24	3	67.40	5	67.20	66.30	-2	18,625	-0.01%
2020/08/21	48	69.26	23	70.06	68.90	25	18,469	0.14%
2020/08/20	4	75.40	8	73.96	69.80	-4	18,355	-0.02%
2020/08/19	30	79.20	5	79.58	77.50	25	18,230	0.14%
2020/08/18	25	80.27	14	80.44	80.20	11	18,173	0.06%
2020/08/17	14	78.81	28	78.99	79.00	-14	18,069	-0.08%
2020/08/14	71	76.24	51	77.05	77.20	20	17,719	0.11%
2020/08/13	66	85.35	71	82.57	77.90	-5	16,916	-0.03%
2020/08/12	13	86.18	13	86.78	86.20	0	16,110	0.00%
2020/08/11	4	83.98	6	85.45	82.50	-2	15,567	-0.01%
2020/08/10	6.5	83.07	3	83.63	82.60	3.5	15,235	0.02%
2020/08/07	1.5	80.80	0	0.00	80.70	1.5	15,084	0.01%
2020/08/06	25	82.80	9	83.18	83.00	16	14,933	0.11%
2020/08/05	11	80.62	12	81.19	81.70	-1	14,694	-0.01%
2020/08/04	20	78.66	38	78.41	77.50	-18	14,364	-0.13%
2020/08/03	3	76.60	2	76.00	76.00	1	14,091	0.01%
2020/07/31	3	75.77	2	76.80	77.40	1	14,018	0.01%
2020/07/30	28	74.46	17	74.85	75.80	11	13,762	0.08%
2020/07/29	2	71.90	1	72.10	72.70	1	13,464	0.01%
2020/07/28	14	72.52	10	72.20	72.80	4	13,322	0.03%
2020/07/27	1	69.60	2	70.65	69.50	-1	13,023	-0.01%
2020/07/24	15	71.08	13	71.38	69.80	2	13,044	0.02%
2020/07/23	1	70.70	2	70.30	70.70	-1	12,884	-0.01%
2020/07/22	11	69.42	10	69.67	70.50	1	12,980	0.01%
2020/07/21	8	68.54	14	68.50	69.10	-6	12,911	-0.05%
2020/07/17	1	65.90	1	65.10	64.70	0	12,639	0.00%
2020/07/16	0	0.00	2	67.00	67.20	-2	12,594	-0.02%
2020/07/15	8	65.55	2	66.00	64.90	6	12,503	0.05%
2020/07/14	9	67.17	9	67.27	67.70	0	12,380	0.00%
2020/07/13	7	68.20	4	68.80	68.00	3	12,348	0.02%
2020/07/10	4	68.15	11	68.80	67.10	-7	12,452	-0.06%
2020/07/09	4	72.30	2	73.35	71.00	2	12,414	0.02%
2020/07/08	1	73.20	5	73.34	73.90	-4	12,229	-0.03%
2020/07/07	12	73.05	10	72.34	72.00	2	12,119	0.02%
2020/07/06	8	72.94	14	72.96	73.00	-6	12,037	-0.05%
2020/07/03	23	72.84	15	73.15	71.50	8	11,982	0.07%
2020/07/02	4	72.35	7	72.33	72.90	-3	11,879	-0.03%
2020/07/01	11	72.97	25	72.41	72.50	-14	11,799	-0.12%
2020/06/30	24	71.14	25	71.80	70.30	-1	11,524	-0.01%
2020/06/29	62	65.63	66	65.13	67.70	-4	11,088	-0.04%
2020/06/24	15	65.02	18	65.33	65.70	-3	10,727	-0.03%
2020/06/23	8	64.20	7	64.20	65.20	1	10,740	0.01%
2020/06/22	26	65.06	24	65.07	64.70	2	10,613	0.02%
2020/06/19	31	64.55	46	64.58	65.50	-15	10,362	-0.14%
2020/06/18	16	60.49	19	60.87	62.60	-3	9,793	-0.03%
2020/06/17	10	60.79	8	60.93	60.60	2	9,542	0.02%
2020/06/16	26	62.47	24	62.01	61.00	2	9,437	0.02%
2020/06/15	23	62.19	22	62.81	61.10	1	9,162	0.01%
2020/06/12	14	63.93	12	63.74	62.50	2	8,859	0.02%
2020/06/11	98	62.05	79	62.75	65.00	19	8,373	0.23%
2020/06/10	21	57.52	24	58.24	59.70	-3	7,388	-0.04%
2020/06/09	1	54.30	3	54.20	54.30	-2	6,884	-0.03%
2020/06/08	7	54.19	3	54.53	52.80	4	6,868	0.06%
2020/06/05	0	0.00	1	52.80	52.90	-1	6,718	-0.01%
2020/06/03	0	0.00	2	52.30	52.60	-2	6,738	-0.03%
2020/06/02	1	53.60	0	0.00	52.50	1	6,632	0.02%
2020/06/01	1	51.50	2	49.90	51.20	-1	6,401	-0.02%
2020/05/29	5	48.20	1	47.45	48.15	4	6,224	0.06%
2020/05/28	1	46.90	3	46.93	46.70	-2	6,153	-0.03%
2020/05/27	4	46.33	2	46.20	46.30	2	6,158	0.03%
2020/05/26	1	46.30	4	46.48	46.40	-3	6,110	-0.05%
2020/05/25	6	44.87	3	45.57	45.00	3	6,057	0.05%
2020/05/22	1	46.90	0	0.00	46.40	1	6,026	0.02%
2020/05/21	3	47.73	1	47.90	47.35	2	6,228	0.03%
2020/05/20	1	47.00	0	0.00	46.95	1	6,325	0.02%
2020/05/19	4	47.61	2	47.60	48.00	2	6,382	0.03%
2020/05/18	2	48.40	2	48.25	47.90	0	6,374	0.00%
2020/05/12	1	53.90	1	53.40	53.50	0	6,575	0.00%
2020/05/11	3	54.13	3	54.33	54.70	0	6,782	0.00%
2020/05/08	1	53.40	93	52.81	53.30	-92	6,864	-1.34%
2020/05/07	92	52.80	2	52.75	52.20	90	6,934	1.30%
2020/05/06	1	52.10	1	52.70	51.60	0	7,080	0.00%
2020/05/05	3	52.03	9	51.60	51.60	-6	7,198	-0.08%
2020/05/04	2	51.80	0	0.00	52.60	2	7,160	0.03%
2020/04/30	5	52.68	3	52.57	52.80	2	7,118	0.03%
2020/04/29	2	50.90	5	51.16	51.00	-3	7,048	-0.04%
2020/04/28	1	50.20	0	0.00	50.00	1	6,974	0.01%
2020/04/27	10	50.44	1	50.60	50.40	9	6,979	0.13%
2020/04/24	4	50.03	2	49.43	50.90	2	6,799	0.03%
2020/04/23	3	48.05	3	48.40	47.95	0	6,681	0.00%
2020/04/22	1	46.70	2	47.43	48.70	-1	6,628	-0.02%
2020/04/21	1	48.00	5	47.06	47.15	-4	6,560	-0.06%
2020/04/20	10	48.59	10	48.05	48.00	0	6,501	0.00%
2020/04/17	1	48.00	3	48.25	47.25	-2	6,484	-0.03%
2020/04/15	2	48.78	7	48.27	47.60	-5	6,372	-0.08%
2020/04/14	5	46.30	4	46.48	47.45	1	6,214	0.02%
2020/04/10	0	0.00	8	42.58	43.70	-8	6,161	-0.13%
2020/04/09	2	42.88	3	42.98	42.95	-1	6,191	-0.02%
2020/04/08	8	44.09	7	43.98	43.90	1	6,190	0.02%
2020/04/07	13	44.23	3	44.12	44.30	10	6,123	0.16%
2020/04/06	3	42.23	12	42.50	42.20	-9	6,030	-0.15%
2020/04/01	1	41.80	4	41.80	41.70	-3	5,971	-0.05%
2020/03/31	54	39.78	52	39.77	40.45	2	5,882	0.03%
2020/03/30	1	38.10	2	36.48	38.30	-1	5,801	-0.02%
2020/03/27	1	38.10	2	37.45	36.75	-1	5,793	-0.02%
2020/03/26	0	0.00	1	36.05	36.50	-1	5,722	-0.02%
2020/03/25	7	35.86	1	35.95	35.60	6	5,689	0.11%
2020/03/24	1	33.65	1	33.00	33.85	0	5,720	0.00%
2020/03/23	4	31.25	0	0.00	31.10	4	5,890	0.07%
2020/03/20	0	0.00	1	33.65	33.40	-1	6,019	-0.02%
2020/03/19	4	32.03	1	31.05	31.05	3	5,957	0.05%
2020/03/18	1	34.50	0	0.00	34.50	1	5,950	0.02%
2020/03/17	2	35.98	0	0.00	35.20	2	6,035	0.03%
2020/03/16	1	40.95	1	40.35	39.00	0	6,167	0.00%
2020/03/13	2	40.00	1	40.00	42.75	1	6,130	0.02%
2020/03/11	1	49.65	2	49.55	48.95	-1	6,103	-0.02%
2020/03/10	10	48.98	10	48.00	49.60	0	6,198	0.00%
2020/03/09	1	49.55	4	49.41	49.20	-3	6,206	-0.05%
2020/03/05	0	0.00	2	52.90	52.50	-2	6,247	-0.03%
2020/03/04	9	52.16	0	0.00	52.70	9	6,363	0.14%
2020/03/03	1	53.80	0	0.00	52.60	1	6,535	0.02%
2020/03/02	3	52.80	2	50.20	52.80	1	6,924	0.01%
2020/02/27	5	52.20	3	52.83	51.60	2	6,949	0.03%
2020/02/26	1	53.60	5	53.36	52.60	-4	6,936	-0.06%
2020/02/25	7	55.03	10	54.98	54.30	-3	6,965	-0.04%
2020/02/24	47	54.94	43	55.37	55.80	4	6,912	0.06%
2020/02/21	6	54.63	3	54.83	54.20	3	6,832	0.04%
2020/02/18	20	53.00	20	52.40	52.40	0	7,190	0.00%
2020/02/17	12	53.35	14	53.47	54.20	-2	7,103	-0.03%
2020/02/13	2	53.10	2	53.20	53.00	0	7,030	0.00%
2020/02/12	5	52.70	6	52.80	52.70	-1	6,933	-0.01%
2020/02/11	3	50.22	4	50.56	51.20	-1	6,750	-0.01%
2020/02/10	2	49.78	2	48.88	48.75	0	6,657	0.00%
2020/02/07	6	51.02	3	51.10	50.20	3	6,601	0.05%
2020/02/06	1	50.60	2	50.38	51.30	-1	6,432	-0.02%
2020/02/05	4	47.21	3	46.47	46.65	1	6,383	0.02%
2020/02/03	1	45.10	2	45.28	45.75	-1	6,517	-0.02%
2020/01/31	1	45.15	1	45.60	47.00	0	6,613	0.00%
2020/01/30	4	46.34	3	45.60	45.55	1	6,898	0.01%
2020/01/16	4	49.33	4	48.99	48.90	0	7,378	0.00%
2020/01/13	1	48.35	2	49.60	49.65	-1	7,794	-0.01%
2020/01/10	0	0.00	1	48.20	48.20	-1	7,916	-0.01%
2020/01/09	4	48.20	3	48.20	48.00	1	8,283	0.01%
2020/01/08	5	47.67	5	47.72	47.95	0	8,495	0.00%
2020/01/07	4	49.31	7	47.90	47.95	-3	8,524	-0.04%
2020/01/06	8	50.19	6	49.13	49.10	2	8,494	0.02%
2020/01/03	0	0.00	1	51.00	51.00	-1	8,427	-0.01%
2020/01/02	1	51.30	1	51.90	51.50	0	8,399	0.00%
2019/12/30	2	51.95	0	0.00	51.90	2	8,395	0.02%
2019/12/24	0	0.00	1	51.70	51.80	-1	8,553	-0.01%
2019/12/23	1	51.60	0	0.00	52.20	1	8,517	0.01%
2019/12/20	1	53.50	0	0.00	53.30	1	8,486	0.01%
2019/12/19	2	54.20	1	53.50	54.10	1	8,595	0.01%
2019/12/18	2	54.25	0	0.00	54.40	2	8,588	0.02%
2019/12/17	3	55.47	6	55.75	56.00	-3	8,552	-0.04%
2019/12/13	1	54.00	2	54.60	54.40	-1	8,806	-0.01%
2019/12/12	2	55.40	3	55.27	55.00	-1	9,032	-0.01%
2019/12/11	9	55.41	7	54.96	54.70	2	9,316	0.02%
2019/12/09	1	54.50	0	0.00	53.60	1	9,208	0.01%
2019/12/06	3	54.13	4	54.20	54.30	-1	9,375	-0.01%
2019/12/05	2	53.50	3	54.33	54.00	-1	9,346	-0.01%
2019/12/03	1	51.80	1	51.90	51.80	0	9,329	0.00%
2019/12/02	1	52.10	3	51.47	51.40	-2	9,286	-0.02%
2019/11/29	4	52.35	2	53.60	53.10	2	9,220	0.02%
2019/11/28	6	53.80	7	53.67	53.50	-1	9,071	-0.01%
2019/11/27	8	54.33	14	53.29	54.00	-6	8,916	-0.07%
2019/11/26	2	50.60	1	51.00	50.40	1	8,457	0.01%
2019/11/25	5	49.75	0	0.00	49.70	5	8,368	0.06%
2019/11/22	3	51.20	1.1	50.79	50.50	1.9	8,329	0.02%
2019/11/21	7.1	51.06	8	50.90	52.40	-0.9	8,236	-0.01%
2019/11/20	21	51.19	21	51.78	50.90	0	8,143	0.00%
2019/11/19	8	51.21	24	51.35	50.70	-16	7,953	-0.20%
2019/11/18	0	0.00	2	48.83	49.10	-2	7,476	-0.03%
2019/11/15	3	48.03	1	47.75	48.40	2	7,428	0.03%
2019/11/08	1	46.65	0	0.00	46.60	1	7,202	0.01%
2019/11/07	0	0.00	4	47.50	47.50	-4	7,151	-0.06%
2019/11/06	1	47.70	0	0.00	48.00	1	7,089	0.01%
2019/11/05	1	48.50	0	0.00	48.00	1	7,037	0.01%
2019/11/04	1	48.65	1	49.00	48.65	0	7,028	0.00%
2019/11/01	1	48.65	11	48.57	48.90	-10	6,960	-0.14%
2019/10/31	0	0.00	1	48.25	48.25	-1	6,930	-0.01%
2019/10/30	1	48.10	2	48.15	47.80	-1	6,857	-0.01%
2019/10/29	1	47.45	2	48.30	48.80	-1	6,787	-0.01%
2019/10/28	6	48.81	2	48.45	48.40	4	6,693	0.06%
2019/10/25	12	49.57	29	49.18	49.30	-17	6,506	-0.26%
2019/10/24	1	47.90	12	48.00	47.90	-11	6,327	-0.17%
2019/10/23	2	47.35	25	47.04	47.30	-23	6,254	-0.37%
2019/10/22	26	46.63	21	47.24	47.10	5	6,156	0.08%
2019/10/21	1	46.20	1	46.00	46.20	0	5,978	0.00%
2019/10/18	1	46.00	4	45.40	45.45	-3	5,877	-0.05%
2019/10/17	15	45.36	18	45.11	45.50	-3	5,737	-0.05%
2019/10/16	11	43.88	18	43.40	44.15	-7	5,387	-0.13%
2019/10/15	12	41.78	2	41.83	41.85	10	5,208	0.19%
2019/10/14	1	41.20	1	40.75	41.20	0	5,262	0.00%
2019/10/09	6	39.96	1	39.85	39.85	5	5,209	0.10%
2019/10/08	2	40.50	2	40.85	40.35	0	5,197	0.00%
2019/10/07	2	41.35	1	41.40	41.00	1	5,198	0.02%
2019/10/03	1	41.15	1	41.00	41.15	0	5,142	0.00%
2019/10/01	0	0.00	1	40.90	41.20	-1	5,084	-0.02%
2019/09/27	4	42.69	3	43.18	41.90	1	5,013	0.02%
2019/09/26	1	43.30	1	43.45	43.30	0	4,921	0.00%
2019/09/25	2	43.33	1	43.75	43.20	1	4,941	0.02%
2019/09/24	1	43.80	0	0.00	43.00	1	4,951	0.02%
2019/09/20	4	45.18	2	45.10	44.75	2	4,749	0.04%
2019/09/19	13	45.55	5	45.09	45.65	8	4,597	0.17%
2019/09/18	33	45.78	13	45.77	45.75	20	4,439	0.45%
2019/09/17	17	45.49	28	45.27	45.40	-11	4,183	-0.26%
2019/09/16	5	44.54	9	44.17	45.20	-4	3,920	-0.10%
2019/09/12	1	42.05	2	42.73	42.15	-1	3,511	-0.03%
2019/09/11	2	42.55	2	41.93	42.05	0	3,488	0.00%
2019/09/10	5	42.37	6	42.35	41.40	-1	3,321	-0.03%
2019/09/09	11	42.07	4	41.55	41.70	7	3,118	0.22%
2019/09/06	3	41.12	2	41.33	41.25	1	3,022	0.03%
2019/09/03	1	39.50	1	39.55	39.50	0	2,917	0.00%
2019/09/02	1	39.10	11	39.08	39.15	-10	2,882	-0.35%
2019/08/30	3	39.02	2	39.20	39.05	1	2,878	0.03%
2019/08/29	1	37.85	1	38.00	37.85	0	2,846	0.00%
2019/08/28	1	37.70	4	37.84	37.70	-3	2,847	-0.11%
2019/08/27	3	38.30	0	0.00	37.85	3	2,833	0.11%
2019/08/26	25	37.85	15	37.53	37.85	10	2,821	0.35%
2019/08/23	1	37.65	1	37.65	37.65	0	2,821	0.00%
2019/08/22	1	37.50	1	37.50	37.50	0	2,823	0.00%
2019/08/20	1	37.70	0	0.00	37.95	1	2,753	0.04%
2019/08/13	1	38.15	0	0.00	38.40	1	2,692	0.04%
2019/08/12	1	38.40	0	0.00	38.60	1	2,728	0.04%
2019/08/08	4	37.70	4	37.95	38.00	0	2,750	0.00%
2019/08/07	0	0.00	2	38.10	37.50	-2	2,769	-0.07%
2019/08/06	6	37.45	1	37.05	37.60	5	2,791	0.18%
2019/08/05	30	38.15	33	38.42	38.10	-3	2,827	-0.11%
2019/08/02	2	38.53	0	0.00	39.00	2	2,862	0.07%
2019/08/01	12	39.25	11	39.38	39.35	1	2,902	0.03%
2019/07/31	1	38.75	0	0.00	39.85	1	2,992	0.03%
2019/07/30	22	39.28	47	40.29	39.30	-25	2,961	-0.84%
2019/07/29	1	42.85	2	42.85	42.85	-1	2,792	-0.04%
2019/07/26	1	42.90	1	43.15	43.60	0	2,789	0.00%
2019/07/25	5	43.10	2	43.03	43.45	3	2,815	0.11%
2019/07/24	1	42.45	1	42.40	42.45	0	2,887	0.00%
2019/07/22	1	41.60	1	42.00	41.60	0	3,038	0.00%
2019/07/19	2	41.35	2	42.10	41.55	0	3,312	0.00%
2019/07/18	2	41.63	1	41.70	41.65	1	3,414	0.03%
2019/07/17	0	0.00	2	42.28	42.35	-2	3,486	-0.06%
2019/07/16	82	42.58	77	42.47	42.65	5	3,523	0.14%
2019/07/15	1	40.75	0	0.00	40.75	1	3,709	0.03%
2019/07/11	1	40.80	1	40.95	40.75	0	4,576	0.00%
2019/07/05	0	0.00	1	41.60	41.50	-1	4,601	-0.02%
2019/07/04	1	41.00	0	0.00	41.40	1	4,616	0.02%
2019/07/03	0	0.00	2	40.85	40.70	-2	4,695	-0.04%
2019/07/02	20	41.20	0	0.00	41.15	20	4,833	0.41%
2019/07/01	2	40.58	1	40.55	40.55	1	4,955	0.02%
2019/06/28	1	39.75	1	39.60	39.75	0	4,927	0.00%
2019/06/27	3	39.58	1	39.55	39.55	2	4,968	0.04%
2019/06/26	0	0.00	1	39.30	39.20	-1	5,018	-0.02%
2019/06/25	2	39.63	1	39.85	39.60	1	5,012	0.02%
2019/06/20	1	41.30	1	40.85	41.30	0	5,067	0.00%
2019/06/19	2	40.98	1	41.00	40.65	1	5,066	0.02%
2019/06/17	0	0.00	1	41.40	40.80	-1	5,115	-0.02%
2019/06/14	1	40.60	1	40.60	40.60	0	5,118	0.00%
2019/06/12	1	40.30	1	40.70	40.10	0	5,137	0.00%
2019/06/11	1	40.40	1	40.75	40.30	0	5,115	0.00%
2019/06/06	1	39.90	1	40.05	39.85	0	5,065	0.00%
2019/06/05	0	0.00	1	40.30	40.05	-1	5,062	-0.02%
2019/06/03	0	0.00	1	38.85	39.45	-1	5,079	-0.02%
2019/05/31	1	39.90	0	0.00	39.60	1	5,089	0.02%
2019/05/30	1	39.50	1	39.85	39.50	0	5,077	0.00%
2019/05/29	1	39.25	1	38.75	39.25	0	5,079	0.00%
2019/05/27	0	0.00	1	38.45	38.40	-1	5,090	-0.02%
2019/05/23	1	38.15	1	38.30	38.50	0	5,114	0.00%
2019/05/22	1	39.25	0	0.00	39.00	1	5,140	0.02%
2019/05/20	1	38.30	1	38.60	38.30	0	5,362	0.00%
2019/05/17	1	39.35	1	39.00	38.80	0	5,404	0.00%
2019/05/14	1	39.10	0	0.00	39.80	1	5,360	0.02%
2019/05/13	3	39.65	0	0.00	39.90	3	5,335	0.06%
2019/05/10	5	41.58	0	0.00	40.70	5	5,261	0.10%
2019/05/08	2	42.40	1	42.45	42.35	1	5,119	0.02%
2019/05/07	3	44.72	0	0.00	44.10	3	5,002	0.06%
2019/05/06	0	0.00	1	44.70	44.20	-1	4,999	-0.02%
2019/05/02	2	45.23	0	0.00	45.35	2	4,974	0.04%
2019/04/30	2	44.38	2	45.38	46.60	0	4,917	0.00%
2019/04/29	8	45.54	2	45.15	45.20	6	4,760	0.13%
2019/04/26	5	46.95	8	46.59	46.55	-3	4,680	-0.06%
2019/04/25	17	47.79	9	48.21	46.95	8	4,559	0.18%
2019/04/24	9	51.76	13	50.38	50.60	-4	4,262	-0.09%
2019/04/23	5	50.07	7	50.40	51.40	-2	4,141	-0.05%
2019/04/22	5	51.70	5	51.56	50.90	0	4,052	0.00%
2019/04/19	34	53.44	45	53.80	52.30	-11	3,967	-0.28%
2019/04/18	24	52.63	21	52.47	52.90	3	3,686	0.08%
2019/04/17	0	0.00	4	50.45	50.60	-4	3,166	-0.13%
2019/04/16	0	0.00	1	45.90	46.00	-1	2,877	-0.03%
2019/04/15	1	44.70	1	44.55	44.70	0	2,905	0.00%
2019/04/12	1	44.15	1	44.55	44.40	0	2,918	0.00%
2019/04/11	2	44.70	0	0.00	44.50	2	2,942	0.07%
2019/04/10	1	45.80	1	45.95	45.80	0	2,898	0.00%
2019/04/09	11	46.45	11	45.92	45.75	0	2,871	0.00%
2019/04/08	2	48.93	0	0.00	48.45	2	2,808	0.07%
2019/04/03	1	45.75	0	0.00	47.25	1	2,703	0.04%
2019/04/02	0	0.00	2	45.10	44.70	-2	2,546	-0.08%
2019/04/01	5	45.39	3	45.03	44.70	2	2,545	0.08%
2019/03/29	2	44.73	0	0.00	45.10	2	2,505	0.08%
2019/03/28	0	0.00	2	43.95	44.10	-2	2,478	-0.08%
2019/03/27	0	0.00	7	44.49	43.50	-7	2,508	-0.28%
2019/03/26	10	43.78	0	0.00	43.80	10	2,456	0.41%
2019/03/25	10	42.60	0	0.00	42.65	10	2,421	0.41%
2019/03/21	4	43.16	1	43.15	43.05	3	2,444	0.12%
2019/03/18	0	0.00	1	41.95	42.00	-1	2,716	-0.04%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/07	8	42.15	7	41.55	41.50	1	3,309	0.03%
2019/03/06	1	42.30	0	0.00	42.30	1	3,336	0.03%
2019/03/05	0	0.00	1	42.25	42.20	-1	3,354	-0.03%
2019/03/04	2	42.60	0	0.00	42.00	2	3,385	0.06%
2019/02/26	0	0.00	1	43.60	43.25	-1	3,381	-0.03%
2019/02/21	1	42.90	0	0.00	42.95	1	3,499	0.03%
2019/02/20	4	43.11	0	0.00	43.45	4	3,498	0.11%
2019/02/19	4	44.38	5	43.75	43.15	-1	3,520	-0.03%
2019/02/18	4	45.35	3	46.55	46.40	1	3,369	0.03%
2019/02/14	0	0.00	1	46.00	45.50	-1	3,305	-0.03%
2019/02/13	0	0.00	8	45.46	45.15	-8	3,264	-0.25%
2019/02/12	0	0.00	2	44.78	44.95	-2	3,258	-0.06%
2019/01/30	0	0.00	1	44.00	44.10	-1	3,246	-0.03%
2019/01/28	7	44.18	7	44.00	43.75	0	3,245	0.00%
2019/01/25	6	44.41	0	0.00	44.00	6	3,277	0.18%
2019/01/24	1	43.75	1	43.60	44.20	0	3,246	0.00%
2019/01/23	1	42.25	1	42.45	42.25	0	3,197	0.00%
2019/01/21	3	42.43	1	42.30	42.50	2	3,227	0.06%
2019/01/18	2	42.20	1	41.90	42.10	1	3,253	0.03%
2019/01/17	1	41.65	1	41.80	41.50	0	3,268	0.00%
2019/01/15	4	41.94	4	41.94	41.80	0	3,269	0.00%
2019/01/14	1	41.95	1	41.95	42.00	0	3,263	0.00%
2019/01/11	7	41.86	7	41.41	41.30	0	3,266	0.00%
2019/01/10	4	42.03	3	41.97	42.00	1	3,247	0.03%
2019/01/09	1	42.70	1	42.90	42.65	0	3,235	0.00%
2019/01/07	1	42.40	2	43.35	43.60	-1	3,175	-0.03%
2019/01/04	2	40.55	0	0.00	40.70	2	3,153	0.06%
2019/01/03	3	42.00	1	42.25	41.80	2	3,205	0.06%
2018/12/27	1	43.05	1	44.05	43.15	0	3,309	0.00%
2018/12/26	1	44.50	1	44.70	43.30	0	3,280	0.00%
2018/12/18	1	46.60	2	46.70	46.65	-1	3,541	-0.03%
2018/12/17	1	46.75	1	47.00	46.60	0	3,607	0.00%
2018/12/14	2	46.78	2	46.95	47.00	0	3,898	0.00%
2018/12/13	1	47.90	1	47.60	47.90	0	3,935	0.00%
2018/12/12	3	50.73	3	50.60	47.55	0	4,138	0.00%
2018/12/11	0	0.00	1	49.50	49.50	-1	4,085	-0.02%
2018/12/07	0	0.00	2	48.18	48.40	-2	3,917	-0.05%
2018/12/04	0	0.00	3	47.17	47.70	-3	3,687	-0.08%
2018/12/03	0	0.00	5	47.01	47.10	-5	3,597	-0.14%
2018/11/30	0	0.00	1	45.00	45.00	-1	3,481	-0.03%
2018/11/29	1	43.55	0	0.00	43.50	1	3,399	0.03%
2018/11/27	0	0.00	2	42.45	42.20	-2	3,334	-0.06%
2018/11/26	2	41.20	0	0.00	41.10	2	3,295	0.06%
2018/11/21	1	44.70	0	0.00	43.60	1	3,266	0.03%
2018/11/20	3	45.60	1	45.00	44.80	2	3,232	0.06%
2018/11/19	0	0.00	6	44.78	44.35	-6	3,141	-0.19%
2018/11/16	3	42.25	4	44.44	44.50	-1	3,103	-0.03%
2018/11/14	1	39.40	0	0.00	39.30	1	3,001	0.03%
2018/11/13	1	39.25	0	0.00	40.00	1	3,032	0.03%
2018/11/09	1	41.00	0	0.00	41.05	1	3,030	0.03%
2018/11/07	5	41.58	0	0.00	41.70	5	3,059	0.16%
2018/11/06	1	41.30	0	0.00	41.35	1	3,103	0.03%
2018/11/05	0	0.00	2	42.65	42.80	-2	3,103	-0.06%
2018/11/01	4	40.76	0	0.00	41.05	4	3,054	0.13%
2018/10/30	0	0.00	1	39.30	39.00	-1	3,033	-0.03%
2018/10/26	2	39.33	2	39.28	39.95	0	3,105	0.00%
2018/10/25	2	40.98	0	0.00	40.65	2	3,101	0.06%
2018/10/24	3	42.80	0	0.00	42.90	3	3,111	0.10%
2018/10/23	3	44.55	0	0.00	43.55	3	3,173	0.09%
2018/10/17	0	0.00	2	44.80	44.60	-2	3,217	-0.06%
2018/10/12	2	43.50	0	0.00	43.50	2	3,200	0.06%
2018/10/11	2	42.75	1	42.70	42.60	1	3,196	0.03%
2018/10/09	1	47.55	0	0.00	47.30	1	3,181	0.03%
2018/10/05	2	49.65	0	0.00	48.35	2	3,190	0.06%
2018/10/04	1	52.60	1	52.20	52.20	0	3,106	0.00%
2018/10/03	1	52.70	0	0.00	52.20	1	3,098	0.03%
2018/10/02	8	54.18	8	54.03	53.20	0	3,079	0.00%
2018/10/01	0	0.00	1	54.50	54.60	-1	2,989	-0.03%
2018/09/28	5	52.28	0	0.00	52.00	5	2,940	0.17%
2018/09/20	5	58.38	4	58.00	56.10	1	2,679	0.04%
2018/09/18	1	53.60	1	54.50	55.70	0	2,297	0.00%
2018/09/17	0	0.00	6	54.10	53.90	-6	2,058	-0.29%
2018/09/14	0	0.00	16	48.45	49.40	-16	1,905	-0.84%
2018/09/13	3	48.25	0	0.00	48.50	3	1,908	0.16%
2018/09/12	12	47.89	0	0.00	47.85	12	1,949	0.62%
2018/09/11	0	0.00	7	47.07	47.20	-7	1,990	-0.35%
2018/09/10	0	0.00	1	46.95	46.95	-1	2,012	-0.05%
2018/09/07	0	0.00	15	49.60	48.00	-15	2,031	-0.74%
2018/09/06	5	49.80	0	0.00	49.70	5	2,031	0.25%
2018/09/05	2	50.00	15	50.20	50.00	-13	2,045	-0.64%
2018/09/03	4	49.18	0	0.00	49.10	4	2,088	0.19%
2018/08/28	1	48.45	1	48.90	48.95	0	2,246	0.00%
2018/08/24	13	47.79	0	0.00	47.10	13	2,293	0.57%
2018/08/22	1	47.90	0	0.00	47.35	1	2,458	0.04%
2018/08/20	5	47.00	0	0.00	47.00	5	2,737	0.18%
2018/08/17	0	0.00	1	49.10	48.90	-1	2,698	-0.04%
2018/08/16	6	49.44	0	0.00	49.10	6	2,697	0.22%
2018/08/15	5	50.00	0	0.00	49.70	5	2,705	0.18%
2018/08/13	1	50.30	0	0.00	50.30	1	2,743	0.04%
2018/08/09	1	52.50	0	0.00	52.70	1	2,701	0.04%
2018/08/08	1	52.80	2	52.85	52.80	-1	2,711	-0.04%
2018/08/06	0	0.00	1	52.40	52.30	-1	2,746	-0.04%
2018/08/03	3	52.57	0	0.00	52.50	3	2,807	0.11%
2018/08/02	1	51.90	0	0.00	51.90	1	2,798	0.04%
2018/08/01	0	0.00	1	54.40	54.40	-1	2,745	-0.04%
2018/07/30	4	56.90	3	56.47	56.30	1	2,768	0.04%
2018/07/27	0	0.00	3	55.90	56.00	-3	2,683	-0.11%
2018/07/26	1	54.60	0	0.00	54.30	1	2,639	0.04%
2018/07/25	0	0.00	5	54.40	54.30	-5	2,642	-0.19%
2018/07/24	0	0.00	1	54.40	54.80	-1	2,612	-0.04%
2018/07/23	1	53.00	23	53.33	53.20	-22	2,593	-0.85%
2018/07/20	0	0.00	2	54.60	53.80	-2	2,614	-0.08%
2018/07/19	2	54.40	0	0.00	54.20	2	2,633	0.08%
2018/07/18	0	0.00	2	54.45	54.70	-2	2,645	-0.08%
2018/07/17	5	54.10	3	54.20	53.60	2	2,612	0.08%
2018/07/16	6	53.25	0	0.00	53.20	6	2,555	0.23%
2018/07/13	1	53.70	2	53.40	53.80	-1	2,548	-0.04%
2018/07/12	23	52.14	0	0.00	51.80	23	2,519	0.91%
2018/07/04	1	50.60	2	50.40	50.50	-1	2,501	-0.04%
2018/07/02	2	53.20	0	0.00	51.40	2	2,483	0.08%
2018/06/27	1	52.70	0	0.00	51.80	1	2,501	0.04%
2018/06/26	1	52.50	0	0.00	53.30	1	2,492	0.04%
2018/06/25	11	53.75	1	53.30	53.00	10	2,486	0.40%
2018/06/22	0	0.00	13	55.70	55.30	-13	2,467	-0.53%
2018/06/20	0	0.00	1	57.20	57.20	-1	2,440	-0.04%
2018/06/19	1	55.30	0	0.00	55.20	1	2,414	0.04%
2018/06/14	0	0.00	1	55.60	55.60	-1	2,422	-0.04%
2018/06/13	1	56.70	4	55.75	55.70	-3	2,473	-0.12%
2018/06/12	0	0.00	1	57.50	56.40	-1	2,522	-0.04%
2018/06/11	0	0.00	1	57.50	57.70	-1	2,603	-0.04%
2018/06/08	1	57.80	1	58.30	57.80	0	2,846	0.00%
2018/06/06	13	59.00	1	59.10	59.00	12	3,147	0.38%
2018/06/05	1	60.00	0	0.00	58.70	1	3,322	0.03%
2018/06/01	0	0.00	3	57.77	59.00	-3	3,255	-0.09%
2018/05/31	2	57.60	0	0.00	57.50	2	3,234	0.06%
2018/05/30	4	59.45	2	61.50	58.50	2	3,228	0.06%
2018/05/29	6	59.95	2	59.65	59.60	4	3,124	0.13%
2018/05/28	7	59.56	35	60.05	60.00	-28	3,067	-0.91%
2018/05/24	5	55.70	1	56.10	56.00	4	2,898	0.14%
2018/05/23	4	55.70	3	55.50	55.50	1	2,931	0.03%
2018/05/22	1	55.70	3	57.17	56.60	-2	2,916	-0.07%
2018/05/21	6	55.77	0	0.00	55.60	6	2,864	0.21%
2018/05/16	1	54.70	0	0.00	54.80	1	2,876	0.03%
2018/05/15	1	55.50	0	0.00	55.50	1	2,902	0.03%
2018/05/14	0	0.00	3	55.40	56.60	-3	2,943	-0.10%
2018/05/11	0	0.00	1	56.20	55.70	-1	2,958	-0.03%
2018/05/10	0	0.00	2	54.55	54.20	-2	2,906	-0.07%
2018/05/09	3	55.60	0	0.00	54.10	3	2,922	0.10%
2018/05/08	0	0.00	2	52.95	55.30	-2	2,959	-0.07%
2018/05/04	1	50.20	1	50.40	50.10	0	2,994	0.00%
2018/05/03	1	50.70	2	50.00	50.40	-1	3,005	-0.03%
2018/05/02	1	49.85	1	50.30	50.30	0	3,022	0.00%
2018/04/30	3	49.23	0	0.00	49.10	3	3,059	0.10%
2018/04/25	0	0.00	1	49.95	50.40	-1	3,064	-0.03%
2018/04/19	4	54.58	3	53.97	54.30	1	3,135	0.03%
2018/04/18	0	0.00	1	53.20	53.20	-1	3,149	-0.03%
2018/04/11	1	54.20	1	54.50	54.00	0	3,420	0.00%
2018/04/10	1	54.70	1	55.20	54.00	0	3,455	0.00%
2018/04/09	2	55.00	2	55.15	55.00	0	3,452	0.00%
2018/04/02	1	54.80	0	0.00	54.60	1	3,484	0.03%
2018/03/30	1	55.90	1	56.30	56.20	0	3,658	0.00%
2018/03/22	1	56.80	0	0.00	55.40	1	3,776	0.03%
2018/03/21	0	0.00	1	57.50	56.80	-1	3,781	-0.03%
2018/03/20	1	56.10	0	0.00	56.40	1	3,774	0.03%
2018/03/19	1	55.50	1	56.80	57.30	0	3,837	0.00%
2018/03/14	1	57.30	2	56.15	57.10	-1	3,863	-0.03%
2018/03/13	0	0.00	4	54.93	54.30	-4	3,681	-0.11%
2018/03/12	8	54.84	6	54.98	54.80	2	3,709	0.05%
2018/03/09	3	52.00	0	0.00	55.00	3	3,552	0.08%
2018/03/06	1	50.20	1	50.10	50.20	0	3,825	0.00%
2018/02/26	0	0.00	1	51.10	50.90	-1	3,916	-0.03%
2018/02/22	0	0.00	2	49.43	49.55	-2	3,993	-0.05%
2018/02/12	0	0.00	2	47.00	46.90	-2	4,002	-0.05%
2018/02/09	1	45.85	0	0.00	46.65	1	4,011	0.02%
2018/02/06	3	46.40	4	46.31	46.05	-1	4,040	-0.02%
2018/02/05	1	49.40	0	0.00	49.80	1	3,986	0.03%
2018/02/02	1	50.30	0	0.00	49.85	1	3,972	0.03%
2018/01/31	1	50.70	0	0.00	50.40	1	3,969	0.03%
2018/01/30	3	52.33	5	51.47	52.40	-2	3,977	-0.05%
2018/01/25	0	0.00	1	52.70	53.00	-1	3,926	-0.03%
2018/01/19	1	52.30	1	52.90	52.10	0	4,146	0.00%
2018/01/18	3	52.43	2	52.35	52.60	1	4,144	0.02%
2018/01/16	1	51.30	0	0.00	51.20	1	4,099	0.02%
2018/01/11	1	49.85	0	0.00	49.80	1	4,086	0.02%
2018/01/10	2	50.40	1	51.00	50.60	1	4,192	0.02%
2018/01/09	1	52.50	1	52.90	51.70	0	4,129	0.00%
2018/01/08	1	54.00	1	54.40	54.00	0	4,071	0.00%
2018/01/04	4	56.10	5	55.66	56.40	-1	4,033	-0.02%
2018/01/03	3	55.40	4	55.05	55.40	-1	4,027	-0.02%
2018/01/02	3	54.80	4	54.98	54.80	-1	4,018	-0.02%

景碩財報／前三季淨損逾3.15億元每股損失0.7元UDN聯合新聞網－2023/10/30

景碩

載板廠景碩（3189）今（30）日公告前三季財報，前三季歸屬於母公司業主淨損逾3.15億元，前三季累計每股損失0.7元。...詳全文

景碩取得晶碩現增股逾1820張交易總額逾5.6億元UDN聯合新聞網－2023/08/30

景碩（3189）今（30）日公告取得晶碩光學（6491）股份有限公司現金增資普通股，交易單位數量：1,820張34股，每......詳全文

高盛：看好AI伺服器驅動 ABF 載板需求起飛買進台廠三雄UDN聯合新聞網－2023/07/24

景碩

券商分點績效/獲利分析

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析