景碩 (3189)-元大-中壢券商分點個股進出

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
95.4
漲跌
▲0.2
漲幅
+0.21%
成交量
2,000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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/05/03	6	96.60	5	96.22	95.40	1	3,252	0.03%
2024/05/02	0.1	95.10	9	94.61	95.20	-8.9	3,258	-0.27%
2024/04/30	10.3	95.31	3	95.00	95.30	7.3	3,273	0.22%
2024/04/29	2	97.35	0	0.00	97.90	2	3,272	0.06%
2024/04/26	0	0.00	2	97.00	97.00	-2	3,299	-0.06%
2024/04/25	2	96.45	2	97.00	96.80	0	3,312	0.00%
2024/04/24	6	97.50	10	98.20	97.10	-4	3,321	-0.12%
2024/04/23	0	95.50	0	0.00	95.30	0	3,317	0.00%
2024/04/22	2.1	94.50	1	94.00	94.50	1.1	3,319	0.03%
2024/04/19	0.2	95.29	1	94.10	94.00	-0.8	3,302	-0.02%
2024/04/18	1	96.20	9	95.96	95.80	-8	3,262	-0.25%
2024/04/17	1.1	96.64	2	96.70	97.50	-1	3,248	-0.03%
2024/04/16	5.1	96.18	1.2	95.98	96.00	3.9	3,277	0.12%
2024/04/15	7.3	97.22	3	97.07	97.20	4.3	3,263	0.13%
2024/04/12	11.1	98.23	4	99.75	97.80	7.1	3,248	0.22%
2024/04/11	0	0.00	5	100.06	101.00	-5	3,219	-0.16%
2024/04/10	4	99.85	1	101.00	99.70	3	3,225	0.09%
2024/04/09	0	100.50	28	100.04	101.00	-28	3,217	-0.87%
2024/04/08	2	99.90	1.2	100.93	101.00	0.9	3,226	0.03%
2024/04/03	0	0.00	7.3	102.45	102.00	-7.3	3,206	-0.23%
2024/04/02	4.8	102.29	29	102.90	103.00	-24.2	3,189	-0.76%
2024/04/01	1.2	101.93	4.1	101.51	101.50	-3	3,171	-0.09%
2024/03/29	0	99.10	11	98.60	98.70	-11	3,152	-0.35%
2024/03/28	12	98.88	6	99.17	98.90	6	3,145	0.19%
2024/03/27	21	99.23	6	99.37	99.40	15	3,142	0.48%
2024/03/26	4.5	100.29	2.1	101.93	99.70	2.4	3,197	0.08%
2024/03/25	4	102.25	14	102.04	101.00	-10	3,265	-0.31%
2024/03/22	1	101.49	8.8	101.83	101.50	-7.8	3,343	-0.23%
2024/03/21	16	100.91	1.1	102.34	101.50	14.9	3,434	0.43%
2024/03/20	7	102.50	38.1	102.50	103.00	-31.1	3,478	-0.89%
2024/03/19	14	99.22	7.2	99.50	99.30	6.8	3,381	0.20%
2024/03/18	1.1	96.74	8.7	96.89	98.00	-7.7	3,289	-0.23%
2024/03/15	12	92.84	0	0.00	92.10	12	3,205	0.37%
2024/03/14	12.2	94.64	0	0.00	94.40	12.2	3,154	0.39%
2024/03/13	4.9	95.78	3	95.63	94.80	1.9	3,147	0.06%
2024/03/12	17.9	97.69	6.5	98.65	96.70	11.4	3,150	0.36%
2024/03/11	9	98.53	11.1	98.46	98.20	-2.1	3,156	-0.07%
2024/03/08	19.7	96.85	20	96.44	97.00	-0.3	3,218	-0.01%
2024/03/07	24.3	94.12	21	94.41	93.80	3.3	3,206	0.10%
2024/03/06	18.2	95.27	8.1	95.67	95.10	10.1	3,222	0.31%
2024/03/05	5.5	96.34	4	96.90	96.20	1.5	3,234	0.05%
2024/03/04	8.2	96.89	8	97.09	96.80	0.2	3,272	0.01%
2024/03/01	8.1	97.32	4	97.53	96.90	4.1	3,278	0.13%
2024/02/29	9	96.68	9	95.89	96.70	0	3,317	0.00%
2024/02/27	35.8	96.43	26	98.15	96.20	9.8	3,302	0.30%
2024/02/26	10.2	99.52	6	99.43	99.20	4.2	3,266	0.13%
2024/02/23	5.2	100.39	0	0.00	98.80	5.2	3,289	0.16%
2024/02/22	3	101.33	2	101.00	100.50	1	3,360	0.03%
2024/02/21	3	101.50	4.1	101.87	101.50	-1.1	3,360	-0.03%
2024/02/20	13.5	103.08	11.2	102.82	102.00	2.3	3,383	0.07%
2024/02/19	13	104.38	18	104.97	104.00	-5	3,367	-0.15%
2024/02/16	1	103.00	13.1	102.57	102.00	-12.1	3,341	-0.36%
2024/02/15	9.1	101.00	8	100.94	101.00	1.1	3,344	0.03%
2024/02/05	3	101.00	5	101.30	101.00	-2	3,353	-0.06%
2024/02/02	4	102.62	4.1	101.76	102.50	-0.1	3,370	0.00%
2024/02/01	5	100.50	5	99.80	100.50	0	3,348	0.00%
2024/01/31	11	101.09	12.3	101.18	100.50	-1.2	3,349	-0.04%
2024/01/30	45.2	104.19	52.1	105.69	103.50	-6.9	3,341	-0.21%
2024/01/29	5	101.60	12.1	101.96	101.50	-7.1	3,102	-0.23%
2024/01/26	31	100.14	21.1	99.75	100.00	9.9	3,122	0.32%
2024/01/25	2	101.01	11	101.23	101.00	-9	3,144	-0.28%
2024/01/24	8	100.69	4.1	100.76	100.50	4	3,168	0.12%
2024/01/23	18	101.42	18.2	101.34	101.50	-0.2	3,285	-0.01%
2024/01/22	14.4	99.89	13.6	99.47	100.00	0.8	3,233	0.02%
2024/01/19	2	98.35	2	97.70	98.40	0	3,225	0.00%
2024/01/18	6.1	95.70	6	95.13	95.70	0.1	3,263	0.00%
2024/01/17	10.1	96.64	3	97.10	96.00	7.1	3,291	0.22%
2024/01/16	2	96.55	1.5	97.39	97.90	0.5	3,285	0.01%
2024/01/15	2.1	96.09	2	96.65	97.10	0.1	3,278	0.00%
2024/01/12	0.3	96.01	1	96.10	95.70	-0.7	3,286	-0.02%
2024/01/11	1.3	96.59	0	0.00	96.20	1.3	3,289	0.04%
2024/01/10	17.2	96.48	15	96.76	96.40	2.2	3,311	0.06%
2024/01/09	5.1	98.74	11	99.14	98.60	-6	3,279	-0.18%
2024/01/08	6	97.98	8	98.89	97.80	-2	3,279	-0.06%
2024/01/05	1	97.10	1	97.69	97.10	0	3,300	0.00%
2024/01/04	11.1	97.66	6	97.23	97.70	5.1	3,316	0.15%
2024/01/03	4.2	98.08	2	97.40	97.80	2.2	3,327	0.07%
2024/01/02	9.3	98.64	6	98.93	98.20	3.3	3,316	0.10%
2023/12/29	0	0.00	2	99.25	99.70	-2	3,300	-0.06%
2023/12/28	2	99.50	4	99.35	99.50	-2	3,302	-0.06%
2023/12/27	3	99.63	0	0.00	99.60	3	3,320	0.09%
2023/12/26	0	100.50	0	100.25	100.50	0	3,327	0.00%
2023/12/25	3	100.00	3.1	99.53	100.00	-0.1	3,355	0.00%
2023/12/22	7.3	99.21	38.1	99.22	99.10	-30.8	3,356	-0.92%
2023/12/21	11.3	99.63	12	99.93	99.60	-0.7	3,369	-0.02%
2023/12/20	19	98.70	19	98.74	98.70	0	3,275	0.00%
2023/12/19	17	98.16	22.2	97.10	98.30	-5.2	3,213	-0.16%
2023/12/18	15.2	97.77	16.1	99.49	97.70	-0.9	3,130	-0.03%
2023/12/15	7.3	101.50	13	101.12	101.50	-5.7	3,048	-0.19%
2023/12/14	1	101.11	5.6	102.16	102.00	-4.6	2,953	-0.15%
2023/12/13	7	102.00	5.2	102.96	102.00	1.8	2,959	0.06%
2023/12/12	3	103.33	3.2	103.84	103.50	-0.2	3,017	-0.01%
2023/12/11	3	103.00	13	103.58	103.00	-10	3,041	-0.33%
2023/12/08	6	102.83	2.5	103.07	102.50	3.6	3,048	0.12%
2023/12/07	3.4	101.62	7	102.79	101.50	-3.6	3,059	-0.12%
2023/12/06	15.3	102.00	7.1	103.35	101.50	8.2	3,040	0.27%
2023/12/05	41.4	102.90	7	102.79	104.50	34.3	2,998	1.15%
2023/12/04	12.3	102.28	21	100.56	102.50	-8.7	2,940	-0.30%
2023/12/01	7	100.01	11	99.41	100.50	-4	2,932	-0.14%
2023/11/30	25.1	98.64	14	98.29	98.90	11.1	2,907	0.38%
2023/11/29	12	99.13	19	98.96	99.30	-7	2,894	-0.24%
2023/11/28	7.3	97.73	8	97.04	98.00	-0.7	2,858	-0.02%
2023/11/27	30	96.89	23	98.71	96.40	7	2,838	0.25%
2023/11/24	4.1	97.53	5	97.04	97.70	-0.9	2,792	-0.03%
2023/11/23	8.5	97.03	4	97.43	96.90	4.5	2,815	0.16%
2023/11/22	24.4	96.87	12	97.17	96.80	12.4	2,807	0.44%
2023/11/21	52.3	98.65	55.1	99.09	98.40	-2.9	2,789	-0.10%
2023/11/20	1.1	96.72	0	0.00	97.20	1.1	2,716	0.04%
2023/11/17	37.2	96.91	31	96.98	96.50	6.2	2,715	0.23%
2023/11/16	3.1	96.50	11.1	96.50	96.80	-8	2,681	-0.30%
2023/11/15	8.3	96.18	6	95.88	96.20	2.3	2,676	0.08%
2023/11/14	10.1	94.87	4	95.35	94.90	6.1	2,653	0.23%
2023/11/13	11	95.60	12	95.24	95.60	-1	2,651	-0.04%
2023/11/10	16.5	93.00	10	93.59	92.90	6.5	2,632	0.25%
2023/11/09	27.4	94.65	50	94.51	94.60	-22.7	2,604	-0.87%
2023/11/08	15.5	95.51	14.3	95.77	95.40	1.2	2,662	0.05%
2023/11/07	49	95.82	26	96.15	95.50	23	2,646	0.87%
2023/11/06	41.1	97.67	30.1	97.74	97.80	11	2,627	0.42%
2023/11/03	11	98.57	9	97.17	98.70	2	2,610	0.08%
2023/11/02	16.2	96.58	32	96.80	96.50	-15.9	2,579	-0.61%
2023/11/01	26.1	95.73	21	95.73	96.00	5.1	2,564	0.20%
2023/10/31	49.2	95.23	37	93.52	94.80	12.2	2,548	0.48%
2023/10/30	12	94.57	12	94.79	94.20	0	2,556	0.00%
2023/10/27	4.2	95.16	7	96.20	95.10	-2.8	2,675	-0.10%
2023/10/26	14.4	95.67	10.1	95.15	96.20	4.3	2,731	0.16%
2023/10/25	8.1	98.95	0	0.00	97.70	8.1	2,717	0.30%
2023/10/24	0.1	101.50	1	100.50	99.90	-0.9	2,780	-0.03%
2023/10/23	1.2	101.13	0	0.00	101.00	1.2	2,819	0.04%
2023/10/20	1.2	101.47	0	0.00	101.00	1.2	2,879	0.04%
2023/10/19	0.6	101.58	3	102.00	101.50	-2.4	2,931	-0.08%
2023/10/18	3.2	101.53	3	101.50	101.50	0.2	3,003	0.00%
2023/10/17	6.1	102.67	3.1	102.34	102.00	3	3,050	0.10%
2023/10/16	7.2	101.67	14	101.71	101.50	-6.8	3,354	-0.20%
2023/10/13	8	103.44	4	103.63	103.00	4	3,733	0.11%
2023/10/12	3.2	105.15	3	104.00	105.50	0.2	3,766	0.00%
2023/10/11	8.2	105.64	1	105.50	105.00	7.2	3,821	0.19%
2023/10/06	2	107.50	3	108.50	107.50	-1	3,975	-0.03%
2023/10/05	0.2	108.50	0	0.00	108.50	0.2	4,096	0.00%
2023/10/04	2	106.50	0	0.00	107.00	2	4,141	0.05%
2023/10/03	4	107.01	3	107.17	106.50	1	4,150	0.03%
2023/10/02	5	108.00	4	109.13	108.00	1	4,173	0.02%
2023/09/28	3	108.17	7	108.36	108.50	-4	4,182	-0.10%
2023/09/27	1.1	106.00	7	105.57	105.00	-6	4,198	-0.14%
2023/09/26	13.5	106.94	12	107.13	105.50	1.5	4,207	0.04%
2023/09/25	4.1	109.87	4.5	110.39	109.50	-0.4	4,208	-0.01%
2023/09/22	18.8	108.33	54	107.80	109.50	-35.3	4,227	-0.83%
2023/09/21	4	110.50	3	109.83	110.50	1	4,203	0.02%
2023/09/20	14	110.50	35	111.11	110.50	-21	4,210	-0.50%
2023/09/19	3.1	113.20	4	113.00	113.00	-0.9	4,184	-0.02%
2023/09/18	37.2	113.93	16.1	113.53	113.50	21.1	4,212	0.50%
2023/09/15	28.1	113.37	12.1	112.50	113.50	16	4,225	0.38%
2023/09/14	7.1	112.07	10	112.00	111.50	-2.9	4,173	-0.07%
2023/09/13	7	109.86	4	110.25	110.00	3	4,150	0.07%
2023/09/12	7	109.71	4.1	109.13	109.50	2.9	4,155	0.07%
2023/09/11	2	108.50	2	108.75	108.50	0	4,186	0.00%
2023/09/08	3	108.17	3	107.67	108.50	0	4,233	0.00%
2023/09/07	8	108.50	1.2	109.94	108.50	6.9	4,262	0.16%
2023/09/06	11.1	109.82	14.1	109.96	110.00	-3	4,251	-0.07%
2023/09/05	4.1	108.63	6.2	108.33	109.00	-2	4,240	-0.05%
2023/09/04	4.2	108.11	19.6	107.83	108.50	-15.4	4,288	-0.36%
2023/09/01	2	106.50	2	107.00	107.00	0	4,337	0.00%
2023/08/31	2	106.00	9	105.72	106.00	-7	4,360	-0.16%
2023/08/30	8	105.69	11	106.73	105.50	-3	4,449	-0.07%
2023/08/29	6.1	106.00	6	105.25	106.00	0.1	4,587	0.00%
2023/08/28	2.1	102.50	2	103.00	102.50	0.1	4,584	0.00%
2023/08/25	3	102.00	5	102.10	101.50	-2	4,632	-0.04%
2023/08/24	8	104.75	6	104.67	105.00	2	4,670	0.04%
2023/08/23	3.1	102.66	3	102.17	103.00	0.1	4,823	0.00%
2023/08/22	0.3	102.17	0	0.00	102.50	0.3	4,965	0.01%
2023/08/21	1	102.04	3.4	102.00	102.00	-2.4	5,160	-0.05%
2023/08/18	3.1	103.16	21	103.00	103.00	-17.9	5,180	-0.35%
2023/08/17	2.2	101.98	11	102.09	103.00	-8.8	5,219	-0.17%
2023/08/16	1.1	102.00	6.1	102.41	102.50	-5	5,227	-0.09%
2023/08/15	2.1	102.95	2	101.50	101.50	0.1	5,251	0.00%
2023/08/14	13.7	101.44	10	102.35	101.00	3.7	5,294	0.07%
2023/08/11	1.2	105.42	3	105.50	105.50	-1.8	5,265	-0.03%
2023/08/10	8.4	104.88	10	104.85	104.50	-1.6	5,294	-0.03%
2023/08/09	7.1	106.86	35	107.03	107.00	-27.9	5,297	-0.53%
2023/08/08	10.1	106.01	8.2	105.94	106.00	1.9	5,285	0.04%
2023/08/07	11.1	107.50	11	107.36	107.50	0.1	5,304	0.00%
2023/08/04	10.3	108.30	10.4	107.75	108.50	-0.1	5,292	0.00%
2023/08/02	34.1	108.96	33	110.03	108.50	1.1	5,317	0.02%
2023/08/01	29	107.55	38	108.87	107.00	-9	5,279	-0.17%
2023/07/31	29.9	104.77	49.1	104.27	103.50	-19.3	5,192	-0.37%
2023/07/28	20.1	106.08	5	106.20	106.50	15.1	5,139	0.29%
2023/07/27	73.5	106.64	30	106.70	106.50	43.5	5,160	0.84%
2023/07/26	15.1	109.60	27	110.35	109.00	-11.9	5,209	-0.23%
2023/07/25	26.2	111.04	20.2	112.27	110.00	6	5,305	0.11%
2023/07/24	20.2	110.68	17	111.53	110.50	3.2	5,305	0.06%
2023/07/21	32.3	109.96	35	110.16	110.00	-2.7	5,361	-0.05%
2023/07/20	10.1	113.85	19	113.71	112.50	-8.9	5,399	-0.16%
2023/07/19	91.2	115.56	66.3	116.89	113.50	25	5,363	0.47%
2023/07/18	64.8	117.91	68.7	117.91	120.50	-4	5,106	-0.08%
2023/07/17	14.2	113.32	11	112.91	113.50	3.2	4,771	0.07%
2023/07/14	18.1	112.28	10.1	112.20	111.50	7.9	4,833	0.16%
2023/07/13	12.5	111.30	7.6	111.60	110.00	4.9	4,768	0.10%
2023/07/12	10.6	113.54	31.1	112.89	113.50	-20.5	4,617	-0.44%
2023/07/11	5	116.00	2	115.75	115.50	3	4,515	0.07%
2023/07/10	0	115.50	15.4	115.38	115.50	-15.4	4,496	-0.34%
2023/07/07	14	114.96	7	115.21	115.50	7	4,487	0.16%
2023/07/06	6	116.58	3.1	116.52	117.00	2.9	4,488	0.07%
2023/07/05	9	117.17	14.3	118.13	117.00	-5.3	4,484	-0.12%
2023/07/04	9.1	116.93	8.3	116.16	117.00	0.8	4,497	0.02%
2023/07/03	8.5	116.88	15	116.73	117.00	-6.5	4,518	-0.14%
2023/06/30	7.7	116.33	4	116.37	116.50	3.7	4,545	0.08%
2023/06/29	1	115.00	1	113.00	115.00	0	4,603	0.00%
2023/06/28	9	112.11	12	114.00	112.00	-3	4,609	-0.07%
2023/06/27	10	113.70	8	114.63	113.50	2	4,635	0.04%
2023/06/26	15	116.17	18	115.39	116.50	-3	4,656	-0.06%
2023/06/21	8	115.50	7.1	115.85	115.50	0.9	4,835	0.02%
2023/06/20	7	116.07	3.1	115.69	116.50	3.9	4,878	0.08%
2023/06/19	15	116.43	26	114.50	114.50	-11	5,026	-0.22%
2023/06/16	10.2	115.00	81	115.51	115.00	-70.8	5,101	-1.39%
2023/06/15	17	116.68	21.7	117.24	116.50	-4.7	5,109	-0.09%
2023/06/14	21.5	116.79	25	116.20	117.00	-3.5	5,097	-0.07%
2023/06/13	23.6	114.87	8.6	114.95	115.00	15	5,123	0.29%
2023/06/12	9.3	113.21	10	112.10	113.50	-0.7	5,181	-0.01%
2023/06/09	12.3	111.50	13	111.31	112.00	-0.7	5,216	-0.01%
2023/06/08	27.2	111.90	60.5	113.09	111.50	-33.3	5,251	-0.63%
2023/06/07	24.1	115.77	16	116.34	116.00	8.1	5,260	0.15%
2023/06/06	9.1	117.51	8.5	117.99	117.50	0.7	5,269	0.01%
2023/06/05	21.2	118.60	22.1	118.25	119.00	-1	5,305	-0.02%
2023/06/02	38.5	118.31	43.2	118.67	118.00	-4.7	5,298	-0.09%
2023/06/01	8	116.12	9.1	116.17	116.50	-1.1	5,261	-0.02%
2023/05/31	25	116.38	16.3	116.28	116.50	8.8	5,425	0.16%
2023/05/30	19.3	115.69	12	116.13	115.50	7.3	5,456	0.13%
2023/05/29	82.1	116.29	78.7	117.82	116.00	3.5	5,453	0.06%
2023/05/26	51	115.58	51.1	115.91	115.50	-0.1	5,331	0.00%
2023/05/25	44.1	113.06	61.3	113.49	112.00	-17.2	5,240	-0.33%
2023/05/24	17.4	111.02	16	110.97	111.00	1.4	5,096	0.03%
2023/05/23	8.4	112.80	13.6	112.36	112.50	-5.2	5,155	-0.10%
2023/05/22	9.1	110.66	9	110.06	111.00	0.1	5,175	0.00%
2023/05/19	12	110.71	7	110.93	110.50	5	5,241	0.10%
2023/05/18	18	111.92	24.2	111.11	112.00	-6.2	5,344	-0.12%
2023/05/17	7	109.50	7	109.00	109.50	0	5,421	0.00%
2023/05/16	4	108.00	5	108.20	108.00	-1	5,506	-0.02%
2023/05/15	13.1	106.58	7	107.36	106.50	6.1	5,544	0.11%
2023/05/12	4	109.13	10	108.50	109.00	-6	5,573	-0.11%
2023/05/11	13	109.65	17.2	110.20	109.50	-4.2	5,615	-0.07%
2023/05/10	20	110.13	13	110.04	110.00	7	5,636	0.12%
2023/05/09	26.2	111.29	20.3	111.03	111.00	6	5,678	0.10%
2023/05/08	24.1	111.15	39.2	111.56	111.00	-15.1	5,818	-0.26%
2023/05/05	8	109.19	5	108.80	109.50	3	5,843	0.05%
2023/05/04	24	107.94	26	106.35	108.00	-2	5,960	-0.03%
2023/05/03	16.2	106.59	15	105.30	107.00	1.2	6,126	0.02%
2023/05/02	49.1	106.73	64	107.92	106.50	-14.9	6,160	-0.24%
2023/04/28	36.1	110.80	61.3	110.75	110.50	-25.2	6,142	-0.41%
2023/04/27	22.3	107.51	19	108.08	107.50	3.3	6,023	0.06%
2023/04/26	20.2	109.29	40.1	106.42	109.50	-20	6,040	-0.33%
2023/04/25	53.1	104.59	52	105.48	104.50	1.1	6,022	0.02%
2023/04/24	15.2	108.17	12	107.17	108.50	3.2	5,935	0.05%
2023/04/21	29.2	108.32	17	108.79	107.50	12.2	5,962	0.20%
2023/04/20	24.6	107.95	13.4	109.00	107.50	11.3	5,966	0.19%
2023/04/19	52.5	109.10	49	109.38	108.50	3.5	6,045	0.06%
2023/04/18	10.2	113.11	6.1	112.93	112.50	4.1	6,016	0.07%
2023/04/17	7.1	113.07	6	113.33	113.50	1.1	6,085	0.02%
2023/04/14	7.1	113.58	7	113.93	113.50	0.1	6,137	0.00%
2023/04/13	14	113.71	12	114.04	113.50	2	6,169	0.03%
2023/04/12	6.3	115.02	2.1	115.01	115.00	4.3	6,195	0.07%
2023/04/11	3.1	115.51	25.3	115.10	115.50	-22.3	6,252	-0.36%
2023/04/10	13.3	114.00	9	113.78	114.00	4.3	6,268	0.07%
2023/04/07	35.4	114.23	17	114.94	114.00	18.4	6,313	0.29%
2023/04/06	13.1	115.31	15	114.97	116.00	-1.9	6,292	-0.03%
2023/03/31	8.1	116.32	3.1	117.49	116.00	5	6,397	0.08%
2023/03/30	5	117.00	53	116.12	116.00	-48	6,554	-0.73%
2023/03/29	2.1	113.77	4	113.75	114.00	-2	6,798	-0.03%
2023/03/28	5	114.20	5	113.50	113.00	0	7,272	0.00%
2023/03/27	8.1	115.81	6	115.58	115.50	2.1	7,392	0.03%
2023/03/24	60	117.68	64.2	119.52	117.00	-4.1	7,644	-0.05%
2023/03/23	11.1	118.63	27	118.30	119.00	-16	7,473	-0.21%
2023/03/22	43	117.85	51.4	118.14	117.50	-8.4	7,466	-0.11%
2023/03/21	22.1	116.64	8	116.38	117.00	14	7,428	0.19%
2023/03/20	10.2	116.24	8.5	116.18	116.00	1.6	7,431	0.02%
2023/03/17	11	115.27	13	115.42	116.00	-2	7,633	-0.03%
2023/03/16	18	113.81	21	115.02	113.50	-3	7,892	-0.04%
2023/03/15	11	115.13	12	115.25	115.00	-1	8,401	-0.01%
2023/03/14	34.1	113.40	39	112.81	113.50	-4.9	8,566	-0.06%
2023/03/13	31.1	113.75	28	112.21	114.00	3.1	8,944	0.03%
2023/03/10	28.2	113.52	35.1	114.87	113.00	-6.9	9,091	-0.08%
2023/03/09	30.3	116.01	35.6	116.94	115.50	-5.3	9,511	-0.06%
2023/03/08	5	116.50	14.2	115.87	116.50	-9.1	9,555	-0.10%
2023/03/07	42.3	115.87	24.5	115.87	115.50	17.8	9,625	0.18%
2023/03/06	35.1	117.96	43.3	117.89	118.00	-8.2	9,665	-0.08%
2023/03/03	44.1	116.33	100.4	115.98	116.50	-56.2	9,774	-0.58%
2023/03/02	25	112.90	50.6	112.34	113.00	-25.6	9,703	-0.26%
2023/03/01	15.2	110.71	14	109.43	111.50	1.2	9,719	0.01%
2023/02/24	34	108.69	37.2	109.04	108.50	-3.2	9,782	-0.03%
2023/02/23	13.1	109.77	33	109.64	110.50	-19.9	9,857	-0.20%
2023/02/22	20.2	108.68	25.4	108.97	108.50	-5.1	10,099	-0.05%
2023/02/21	19	109.87	27.1	110.47	111.00	-8.1	10,281	-0.08%
2023/02/20	15.3	109.41	12.5	109.50	109.00	2.8	10,426	0.03%
2023/02/17	23	109.83	18.5	109.58	110.00	4.5	10,640	0.04%
2023/02/16	56.2	111.27	44.3	111.25	111.50	11.9	10,961	0.11%
2023/02/15	41.5	109.38	8	110.44	111.50	33.5	11,501	0.29%
2023/02/14	45.1	108.91	31.2	107.88	109.00	13.9	11,654	0.12%
2023/02/13	35.8	105.60	19	105.68	105.00	16.8	12,340	0.14%
2023/02/10	24.1	107.42	36	107.63	107.00	-11.9	12,731	-0.09%
2023/02/09	13.5	109.19	18	109.64	109.00	-4.5	12,945	-0.03%
2023/02/08	19	109.92	18	109.92	110.00	1	13,163	0.01%
2023/02/07	9.2	108.89	13.1	109.35	109.50	-3.9	13,350	-0.03%
2023/02/06	27.7	108.60	54.2	108.45	108.50	-26.5	13,602	-0.19%
2023/02/03	54	115.42	110.3	115.38	115.00	-56.2	13,644	-0.41%	大賣/
2023/02/02	93	118.24	70.3	117.96	119.00	22.7	13,761	0.16%
2023/02/01	46.5	116.88	89.6	116.20	117.00	-43.1	13,847	-0.31%
2023/01/31	61.1	111.70	34.2	111.50	112.50	26.9	13,907	0.19%
2023/01/30	27.1	111.51	53.6	110.53	111.50	-26.5	14,327	-0.18%
2023/01/17	62.5	107.60	7.1	107.51	108.00	55.4	14,615	0.38%
2023/01/16	17.1	108.35	29.7	107.73	108.50	-12.6	15,173	-0.08%
2023/01/13	33	106.38	30	107.18	105.50	3	15,301	0.02%
2023/01/12	9.5	106.39	8.3	106.86	106.00	1.2	15,474	0.01%
2023/01/11	12	107.00	18.4	107.27	107.00	-6.4	15,764	-0.04%
2023/01/10	26.1	106.37	16	106.16	106.50	10.1	16,253	0.06%
2023/01/09	37.4	107.25	43	107.20	107.50	-5.6	16,589	-0.03%
2023/01/06	10	106.50	66.6	106.02	106.50	-56.6	16,673	-0.34%
2023/01/05	85.3	102.93	31	103.55	102.50	54.3	16,733	0.32%
2023/01/04	24.1	103.40	18	104.39	103.00	6.1	16,804	0.04%
2023/01/03	21	105.57	16	104.75	106.00	5	16,887	0.03%
2022/12/30	40.2	105.86	18	106.36	104.50	22.2	17,066	0.13%
2022/12/29	20	105.53	14	104.47	106.00	6	17,146	0.03%
2022/12/28	41.3	106.56	8	106.94	104.50	33.3	17,392	0.19%
2022/12/27	16.7	107.55	18	107.67	107.50	-1.3	17,562	-0.01%
2022/12/26	11.1	106.18	10	106.00	106.00	1.1	17,621	0.01%
2022/12/23	27.4	106.83	34	106.47	107.00	-6.6	17,780	-0.04%
2022/12/22	61.2	106.58	74	106.41	107.00	-12.8	17,871	-0.07%
2022/12/21	123.2	106.01	77	106.20	106.50	46.2	17,832	0.26%	大買/
2022/12/20	156.3	108.22	155.4	108.31	109.50	0.9	17,695	0.01%	大買/大賣/
2022/12/19	23.3	111.37	49	112.44	112.00	-25.7	17,412	-0.15%
2022/12/16	138.2	113.03	87	113.14	112.00	51.2	17,414	0.29%	大買/
2022/12/15	26.1	117.56	46	117.49	118.00	-19.9	17,256	-0.12%
2022/12/14	21	116.40	22	116.39	116.50	-1	17,352	-0.01%
2022/12/13	63.9	115.73	34.2	116.67	115.00	29.7	17,372	0.17%
2022/12/12	16.7	116.88	65	116.52	117.00	-48.3	17,320	-0.28%
2022/12/09	82.9	117.97	63.9	118.55	117.50	19	17,309	0.11%
2022/12/08	31	119.21	43.2	119.50	120.00	-12.2	17,160	-0.07%
2022/12/07	120.3	124.52	95.9	125.87	121.50	24.4	17,051	0.14%	大買/
2022/12/06	99	135.22	87.2	137.29	134.50	11.8	16,598	0.07%
2022/12/05	104.1	138.28	196.3	137.64	138.50	-92.2	16,437	-0.56%	大買/大賣/
2022/12/02	47	132.49	46.6	131.05	133.00	0.4	16,119	0.00%
2022/12/01	86	131.10	79.8	128.94	130.50	6.3	16,148	0.04%
2022/11/30	30.9	122.28	29	121.00	122.50	1.9	15,750	0.01%
2022/11/29	24	120.90	23.1	120.44	121.00	0.9	15,778	0.01%
2022/11/28	4	121.75	17.7	120.38	122.00	-13.6	15,889	-0.09%
2022/11/25	60.2	120.98	50.7	121.75	120.50	9.5	16,141	0.06%
2022/11/24	23.6	119.83	28	118.84	120.00	-4.4	15,990	-0.03%
2022/11/23	30	117.65	28	118.11	117.50	2	15,932	0.01%
2022/11/22	26	117.83	30	117.10	118.00	-4	15,953	-0.03%
2022/11/21	17	117.15	25	116.90	117.00	-8	15,944	-0.05%
2022/11/18	64.2	116.64	56	118.48	116.00	8.2	15,912	0.05%
2022/11/17	95	119.97	80.8	120.34	120.00	14.2	15,766	0.09%
2022/11/16	88.2	121.51	63.2	121.26	121.50	25	15,764	0.16%
2022/11/15	77.3	120.76	89	119.14	121.50	-11.7	15,744	-0.07%
2022/11/14	83	119.57	75	119.85	119.00	8	15,626	0.05%
2022/11/11	40	122.12	115.3	121.65	119.50	-75.3	15,359	-0.49%	大賣/
2022/11/10	77.1	112.55	60	111.81	113.00	17.1	14,764	0.12%
2022/11/09	166.1	112.79	202	111.16	113.50	-35.9	14,573	-0.25%	大買/大賣/
2022/11/08	123	106.76	110	107.18	106.50	13	14,070	0.09%	大買/大賣/
2022/11/07	125	103.50	78.1	102.90	104.00	47	13,845	0.34%	大買/
2022/11/04	63.5	104.70	71.2	104.23	105.00	-7.7	13,717	-0.06%
2022/11/03	81.3	106.25	47	106.22	106.50	34.3	13,615	0.25%
2022/11/02	63.2	107.51	148.1	107.18	107.50	-84.9	13,553	-0.63%	大賣/
2022/11/01	60	105.16	66	105.56	105.00	-6	13,357	-0.04%
2022/10/31	108	105.03	55.3	104.40	104.50	52.7	13,314	0.40%	大買/
2022/10/28	64	103.70	72	104.06	103.50	-8	13,372	-0.06%
2022/10/27	33	103.44	39	103.10	104.00	-6	13,498	-0.04%
2022/10/26	168	101.51	123	101.56	101.50	45	13,425	0.34%	大買/大賣/
2022/10/25	168	105.06	172	104.01	104.50	-4	13,090	-0.03%	大買/大賣/
2022/10/24	92	104.63	104	105.27	102.50	-12	12,999	-0.09%	大賣/
2022/10/21	51	100.70	37.1	101.87	100.00	13.9	12,968	0.11%
2022/10/20	132.2	100.02	170.1	99.77	100.50	-37.9	13,114	-0.29%	大買/大賣/
2022/10/19	79.1	102.58	145	103.65	102.00	-65.9	13,204	-0.50%	大賣/
2022/10/18	252.1	103.02	201.1	103.92	102.50	51	13,000	0.39%	大買/大賣/
2022/10/17	176	100.45	154	97.38	103.50	22	12,646	0.17%	大買/大賣/
2022/10/14	22	98.21	37.1	98.55	99.50	-15.1	12,567	-0.12%
2022/10/13	78.1	90.94	73.1	93.86	90.50	5.1	12,680	0.04%
2022/10/12	14	95.33	19	94.61	95.30	-5	12,686	-0.04%
2022/10/11	14.6	94.26	12.9	94.39	92.50	1.7	12,786	0.01%
2022/10/07	112.2	100.46	99.1	100.41	100.50	13.1	12,896	0.10%	大買/
2022/10/06	81.3	100.41	85.5	99.58	100.50	-4.2	12,854	-0.03%
2022/10/05	135.8	99.24	92.5	100.99	99.00	43.3	12,920	0.34%	大買/
2022/10/04	143	99.74	151	97.82	99.90	-8	12,821	-0.06%	大買/大賣/
2022/10/03	111	94.64	127.2	93.08	94.40	-16.2	12,678	-0.13%	大買/大賣/
2022/09/30	28.1	89.46	25.1	90.18	93.00	3	12,805	0.02%
2022/09/29	275.2	90.92	244	92.31	90.30	31.2	12,880	0.24%	大買/大賣/
2022/09/28	195.2	92.32	147	94.52	92.00	48.2	12,806	0.38%	大買/大賣/
2022/09/27	13	94.24	23	95.63	96.70	-10	12,851	-0.08%
2022/09/26	29.1	94.78	24.1	95.32	92.60	5	12,840	0.04%
2022/09/23	35.2	98.89	22	100.17	98.00	13.2	12,910	0.10%
2022/09/22	50.4	100.17	47.6	100.47	100.00	2.8	12,866	0.02%
2022/09/21	32.1	103.34	26.5	104.44	103.00	5.6	12,833	0.04%
2022/09/20	51	104.87	52	104.83	105.00	-1	12,853	-0.01%
2022/09/19	28	105.68	26	105.75	105.50	2	12,941	0.02%
2022/09/16	25.3	106.48	21	107.29	105.50	4.3	13,033	0.03%
2022/09/15	35	109.03	27	109.15	108.00	8	13,263	0.06%
2022/09/14	50.3	109.12	74	107.91	109.50	-23.7	13,373	-0.18%
2022/09/13	60.1	112.05	69.1	112.71	111.50	-8.9	13,424	-0.07%
2022/09/12	23	114.11	30	114.57	114.00	-7	13,462	-0.05%
2022/09/08	54	111.46	53	110.66	111.50	1	13,670	0.01%
2022/09/07	63.6	107.75	62.5	107.43	108.50	1	13,949	0.01%
2022/09/06	26.1	112.13	24.1	113.10	112.00	2	14,099	0.01%
2022/09/05	31.2	111.99	27	113.44	111.50	4.2	14,128	0.03%
2022/09/02	27.1	112.09	17	112.21	111.50	10.1	14,070	0.07%
2022/09/01	101.8	113.60	64.5	113.31	111.50	37.2	13,951	0.27%	大買/
2022/08/31	10.2	122.85	13	121.50	123.00	-2.8	13,744	-0.02%
2022/08/30	40	122.34	30	122.12	122.50	10	13,797	0.07%
2022/08/29	18	120.75	20	121.28	121.50	-2	13,856	-0.01%
2022/08/26	49	127.53	41	129.56	127.00	8	13,872	0.06%
2022/08/25	23.1	128.81	24	127.06	129.00	-0.9	13,911	-0.01%
2022/08/24	23	127.24	21.5	126.53	125.50	1.5	14,102	0.01%
2022/08/23	90.6	130.22	46	131.91	128.50	44.5	14,148	0.31%
2022/08/22	94.1	137.10	94.1	138.26	136.50	0	14,263	0.00%
2022/08/19	78.2	136.17	50.2	135.46	137.00	27.9	14,409	0.19%
2022/08/18	62.2	133.41	53	130.71	134.00	9.2	14,598	0.06%
2022/08/17	19.4	133.13	25	134.32	133.00	-5.6	14,786	-0.04%
2022/08/16	33.6	134.23	32.2	135.13	134.00	1.4	14,910	0.01%
2022/08/15	115	135.46	98	135.19	135.50	17	14,923	0.11%	大買/
2022/08/12	39	130.90	59.2	130.44	131.00	-20.2	14,717	-0.14%
2022/08/11	88	128.30	81.1	128.57	128.00	6.9	14,565	0.05%
2022/08/10	82.7	126.01	75	128.28	125.50	7.7	14,606	0.05%
2022/08/09	103	129.39	97.4	128.00	129.50	5.6	14,629	0.04%	大買/
2022/08/08	33	128.61	46	125.07	129.00	-13	14,652	-0.09%
2022/08/05	78.4	126.26	87	125.28	126.50	-8.6	14,664	-0.06%
2022/08/04	151.1	121.96	137	122.50	121.00	14.1	14,570	0.10%	大買/大賣/
2022/08/03	130.9	125.10	105	125.74	124.00	25.9	14,372	0.18%	大買/大賣/
2022/08/02	69.3	129.85	58.2	129.87	130.00	11.1	14,162	0.08%
2022/08/01	59	134.06	59	133.62	134.00	0	14,122	0.00%
2022/07/29	13	135.50	28.6	134.03	136.00	-15.6	14,179	-0.11%
2022/07/28	91	134.77	21	133.98	130.50	70	14,090	0.50%
2022/07/27	11	147.14	56.2	147.90	149.00	-45.2	13,770	-0.33%
2022/07/26	37.2	146.09	13	144.62	141.50	24.2	13,583	0.18%
2022/07/25	6	144.83	3	145.16	146.00	3	13,607	0.02%
2022/07/22	89	144.94	83	144.97	145.00	6	13,846	0.04%
2022/07/21	69	144.18	79.5	142.83	145.00	-10.5	14,210	-0.07%
2022/07/20	120	138.53	119	138.55	138.50	1	14,200	0.01%	大買/大賣/
2022/07/19	65.1	135.11	58	136.58	134.50	7.1	14,036	0.05%
2022/07/18	73	136.68	77.1	135.11	137.00	-4.1	14,026	-0.03%
2022/07/15	85.1	133.24	78	131.94	133.50	7.1	13,869	0.05%
2022/07/14	56	131.35	57	127.96	133.50	-1	13,727	-0.01%
2022/07/13	17	131.32	28	130.52	128.50	-11	13,674	-0.08%
2022/07/12	100.1	126.48	92.2	128.91	126.00	8	13,583	0.06%
2022/07/11	55	134.23	52.1	134.19	134.00	2.9	13,473	0.02%
2022/07/08	118	135.06	103	136.25	135.00	15	13,560	0.11%	大買/大賣/
2022/07/07	94.2	132.50	106	128.99	134.00	-11.8	13,480	-0.09%	大賣/
2022/07/06	91.3	128.47	84.2	131.93	127.50	7.1	13,380	0.05%
2022/07/05	79	132.73	85.1	133.78	133.00	-6.1	13,413	-0.05%
2022/07/04	10.2	132.19	10.1	132.74	130.50	0.1	13,325	0.00%
2022/07/01	97.4	131.19	83	138.84	130.00	14.4	13,481	0.11%
2022/06/30	57	142.21	57.3	141.51	142.50	-0.3	13,388	0.00%
2022/06/29	12.1	141.92	13	142.23	143.00	-0.9	13,495	-0.01%
2022/06/28	111.3	143.81	96.2	145.17	144.00	15.1	13,495	0.11%	大買/
2022/06/27	52.1	150.89	63.2	149.72	151.00	-11.1	13,503	-0.08%
2022/06/24	66.1	142.40	70.7	142.78	142.50	-4.7	13,538	-0.03%
2022/06/23	41.4	141.49	28	140.79	138.50	13.4	13,436	0.10%
2022/06/22	85.1	145.21	78.1	148.89	145.00	7	13,301	0.05%
2022/06/21	104.2	151.60	114.1	147.82	153.00	-10	13,194	-0.08%	大買/大賣/
2022/06/20	71	143.97	65	146.26	143.00	6	13,158	0.05%
2022/06/17	37.2	144.61	42	145.68	148.00	-4.8	13,111	-0.04%
2022/06/16	29.3	147.97	37.3	147.42	143.00	-8	13,017	-0.06%
2022/06/15	80.8	152.41	54.1	157.95	148.00	26.8	12,813	0.21%
2022/06/14	58.3	162.54	58	159.82	163.00	0.3	12,769	0.00%
2022/06/13	51.1	161.16	46	161.30	161.00	5.1	12,835	0.04%
2022/06/10	40.7	167.25	33	165.23	168.00	7.7	12,980	0.06%
2022/06/09	64.2	168.38	62	170.64	167.50	2.2	12,990	0.02%
2022/06/08	42	168.69	91	169.58	168.50	-49	12,915	-0.38%
2022/06/07	52.2	166.88	42	168.49	166.50	10.2	12,937	0.08%
2022/06/06	40	169.88	44	168.66	170.00	-4	13,001	-0.03%
2022/06/02	13	165.31	17	165.26	167.50	-4	13,095	-0.03%
2022/06/01	94.1	166.48	102.4	167.57	166.00	-8.3	13,153	-0.06%	大賣/
2022/05/31	71	174.47	73	172.03	175.00	-2	13,006	-0.02%
2022/05/30	62	173.20	73.1	169.28	172.50	-11.1	12,960	-0.09%
2022/05/27	97	160.42	110.1	162.31	160.50	-13.1	12,843	-0.10%	大賣/
2022/05/26	101.7	155.04	98	159.16	156.50	3.7	13,010	0.03%	大買/
2022/05/25	23.4	159.32	18.5	161.65	164.50	4.9	13,056	0.04%
2022/05/24	68.3	162.47	34	169.58	160.50	34.3	12,946	0.26%
2022/05/23	29	171.57	30	172.93	171.50	-1	12,797	-0.01%
2022/05/20	44.2	169.48	40	172.30	169.00	4.2	12,785	0.03%
2022/05/19	27	172.72	28	170.50	173.50	-1	12,806	-0.01%
2022/05/18	74	175.24	82	176.63	175.00	-8	12,902	-0.06%
2022/05/17	39	173.59	41.1	172.32	174.00	-2.1	12,822	-0.02%
2022/05/16	125.1	170.13	125.1	173.82	169.50	0.1	12,833	0.00%	大買/大賣/
2022/05/13	41	172.18	55	170.00	172.50	-14	12,711	-0.11%
2022/05/12	27	164.74	31	167.47	164.00	-4	12,656	-0.03%
2022/05/11	53.2	168.47	46	169.05	168.00	7.2	12,661	0.06%
2022/05/10	10	168.45	16	165.72	172.00	-6	12,687	-0.05%
2022/05/09	19.1	169.11	10	169.75	166.50	9.1	12,792	0.07%
2022/05/06	68.7	170.80	53.2	173.35	170.50	15.5	12,849	0.12%
2022/05/05	76.3	181.56	87	183.98	181.00	-10.8	12,688	-0.08%
2022/05/04	72	177.06	68	177.61	177.00	4	12,499	0.03%
2022/05/03	62.3	174.42	67	172.31	175.00	-4.7	12,356	-0.04%
2022/04/29	80	171.57	85	167.25	171.50	-5	12,334	-0.04%
2022/04/28	130.1	160.73	121	161.10	160.50	9.1	12,098	0.07%	大買/大賣/
2022/04/27	55.9	165.64	52	163.59	167.50	3.9	11,828	0.03%
2022/04/26	130.7	170.03	106	176.98	168.50	24.7	11,380	0.22%	大買/大賣/
2022/04/25	20.3	174.71	5	176.60	178.00	15.3	11,284	0.14%
2022/04/22	103.2	185.57	65	189.61	184.00	38.2	11,231	0.34%	大買/
2022/04/21	27	196.80	32.2	194.64	197.00	-5.2	11,195	-0.05%
2022/04/20	63	192.37	64	192.78	192.50	-1	11,212	-0.01%
2022/04/19	46.3	188.31	54.1	189.53	188.50	-7.8	11,181	-0.07%
2022/04/18	54.1	183.56	61	179.37	184.00	-7	11,184	-0.06%
2022/04/15	128	181.91	53	183.62	181.00	75	11,315	0.66%	大買/
2022/04/14	95.1	189.49	96.1	189.88	189.50	-1	11,392	-0.01%
2022/04/13	78	186.35	77.1	183.48	187.00	1	11,354	0.01%
2022/04/12	83	185.50	81	183.97	185.50	2	11,335	0.02%
2022/04/11	110.2	182.81	125	187.23	182.50	-14.8	11,225	-0.13%	大買/大賣/
2022/04/08	7.1	194.13	3	193.35	192.00	4.1	11,119	0.04%
2022/04/07	96	195.03	81.3	200.93	192.50	14.7	11,093	0.13%
2022/04/06	65.1	203.77	74	201.09	205.00	-9	10,782	-0.08%
2022/04/01	25	201.32	61.3	194.96	202.50	-36.3	10,648	-0.34%
2022/03/31	72.1	194.48	48	194.80	194.50	24.1	10,713	0.22%
2022/03/30	86	198.16	97	198.02	198.00	-11	10,682	-0.10%
2022/03/29	125.4	194.55	94.3	197.94	193.50	31.1	10,621	0.29%	大買/
2022/03/28	1.1	197.18	2	196.77	201.00	-0.9	10,430	-0.01%
2022/03/25	25.4	205.70	23	203.17	203.00	2.4	10,409	0.02%
2022/03/24	3	200.67	5.1	200.62	202.00	-2.1	10,308	-0.02%
2022/03/23	15.5	200.43	15.2	200.10	199.50	0.3	10,287	0.00%
2022/03/22	2	190.57	6.1	192.52	193.50	-4	10,185	-0.04%
2022/03/21	61	191.88	72	191.19	192.00	-11	10,192	-0.11%
2022/03/18	84.1	187.09	85.5	183.64	188.00	-1.4	10,105	-0.01%
2022/03/17	21	182.24	22.1	183.92	186.50	-1	10,020	-0.01%
2022/03/16	11.4	172.57	12	173.00	172.50	-0.6	9,818	-0.01%
2022/03/15	83	174.04	74	181.55	172.00	9	9,746	0.09%
2022/03/14	75	188.27	75	190.19	188.00	0	9,658	0.00%
2022/03/11	69.2	192.20	67.5	191.93	193.00	1.7	9,703	0.02%
2022/03/10	47	195.95	48.1	194.51	197.00	-1.1	9,742	-0.01%
2022/03/09	27.2	187.80	28	186.98	186.00	-0.8	9,942	-0.01%
2022/03/08	40.6	190.92	18	189.64	185.50	22.6	10,028	0.23%
2022/03/07	84.4	201.22	54	204.14	197.00	30.3	9,976	0.30%
2022/03/04	38	217.57	37	218.47	217.50	1	10,116	0.01%
2022/03/03	107	217.97	85	222.12	217.00	22	10,209	0.22%	大買/
2022/03/02	107.7	222.22	102	221.72	222.50	5.6	10,300	0.05%	大買/大賣/
2022/03/01	229.5	226.32	220.1	233.30	224.50	9.5	10,268	0.09%	大買/大賣/
2022/02/25	143.5	225.65	162.2	220.56	227.00	-18.7	9,965	-0.19%	大買/大賣/
2022/02/24	90.4	212.82	75.2	212.97	212.00	15.2	9,643	0.16%
2022/02/23	23	213.50	25	213.26	213.50	-2	9,527	-0.02%
2022/02/22	49.2	209.51	33	212.65	210.00	16.2	9,546	0.17%
2022/02/21	64	216.46	61	219.20	216.50	3	9,569	0.03%
2022/02/18	54.4	217.94	60	217.28	218.00	-5.6	9,639	-0.06%
2022/02/17	71.4	215.63	44	218.18	214.50	27.4	9,695	0.28%
2022/02/16	85.2	218.25	73	220.57	217.50	12.2	9,885	0.12%
2022/02/15	25	215.72	24.1	219.04	215.50	0.9	9,957	0.01%
2022/02/14	50	215.42	48	215.78	215.50	2	10,091	0.02%
2022/02/11	76	221.43	88.3	220.87	221.50	-12.3	10,208	-0.12%
2022/02/10	91.2	221.15	79.2	223.72	221.00	12	10,273	0.12%
2022/02/09	74.2	222.06	105	214.91	224.50	-30.8	10,328	-0.30%	大賣/
2022/02/08	130.1	209.80	132	206.98	210.00	-1.9	10,357	-0.02%	大買/大賣/
2022/02/07	47	202.53	44	202.53	202.50	3	10,415	0.03%
2022/01/26	25	201.44	28	200.54	201.50	-3	10,728	-0.03%
2022/01/25	47.3	198.29	46	201.74	198.00	1.3	11,165	0.01%
2022/01/24	6	197.58	16	200.94	206.00	-10	11,590	-0.09%
2022/01/21	71.3	201.73	67	206.16	200.50	4.3	12,083	0.04%
2022/01/20	57	212.65	39	209.63	213.00	18	12,331	0.15%
2022/01/19	68.1	213.10	55	212.85	213.00	13.1	13,147	0.10%
2022/01/18	121	217.54	90.4	214.77	217.50	30.6	13,603	0.23%	大買/
2022/01/17	47.2	208.04	48	203.88	208.50	-0.8	13,734	-0.01%
2022/01/14	76.1	200.12	74	195.85	201.00	2.1	14,096	0.02%
2022/01/13	74	200.46	64	199.39	200.50	10	14,596	0.07%
2022/01/12	48.5	201.08	42	203.20	201.00	6.5	15,503	0.04%
2022/01/11	74.3	200.55	67.1	204.30	200.00	7.2	15,874	0.05%
2022/01/10	21.3	204.45	21	204.64	206.50	0.3	16,040	0.00%
2022/01/07	104.5	214.40	80	221.03	212.50	24.5	16,284	0.15%	大買/
2022/01/06	85.1	227.01	85	226.22	228.00	0.1	16,485	0.00%
2022/01/05	95.1	229.82	82.2	234.22	230.00	12.9	16,749	0.08%
2022/01/04	26	236.69	27	236.96	235.50	-1	17,006	-0.01%
2022/01/03	35	236.13	44	237.43	236.00	-9	17,532	-0.05%
2021/12/30	75	233.92	70	238.31	233.00	5	17,819	0.03%
2021/12/29	17	236.77	18	238.08	236.50	-1	17,930	-0.01%
2021/12/28	45	238.55	48	237.96	239.50	-3	18,294	-0.02%
2021/12/27	151	241.72	162	245.90	237.00	-11	18,566	-0.06%	大買/大賣/
2021/12/24	37.2	238.54	43.3	238.63	238.50	-6.1	18,515	-0.03%
2021/12/23	53.3	236.59	51.3	235.47	237.50	2	18,745	0.01%
2021/12/22	25	231.90	29.1	231.05	232.00	-4.1	18,920	-0.02%
2021/12/21	21.1	229.02	24	228.60	229.00	-2.9	19,147	-0.02%
2021/12/20	38.1	226.71	35	232.64	226.50	3.1	19,327	0.02%
2021/12/17	48	231.00	45.1	232.58	231.00	2.9	19,509	0.01%
2021/12/16	46.4	233.12	57	230.99	233.50	-10.6	19,787	-0.05%
2021/12/15	56	226.96	64.1	219.38	227.00	-8.1	19,869	-0.04%
2021/12/14	60.4	220.40	60.1	223.81	220.00	0.3	19,971	0.00%
2021/12/13	35.1	230.08	41.1	226.94	230.50	-6	20,096	-0.03%
2021/12/10	69.2	225.71	65	226.02	225.50	4.2	20,165	0.02%
2021/12/09	53	230.49	41	235.95	229.50	12	20,198	0.06%
2021/12/08	56	236.63	69.1	235.07	237.00	-13.1	20,324	-0.06%
2021/12/07	100.1	230.39	83	234.48	228.00	17.1	20,560	0.08%
2021/12/06	95	235.95	88	235.94	237.00	7	20,856	0.03%
2021/12/03	95	240.92	119.2	237.34	241.00	-24.2	21,325	-0.11%	大賣/
2021/12/02	15.3	227.89	20	228.37	230.00	-4.7	21,728	-0.02%
2021/12/01	111.3	229.67	75	232.56	228.00	36.3	22,102	0.16%	大買/
2021/11/30	130	239.80	153	239.30	240.50	-23	22,466	-0.10%	大買/大賣/
2021/11/29	140.5	231.98	131	226.07	234.00	9.5	22,504	0.04%	大買/大賣/
2021/11/26	139	232.59	118	238.29	231.00	21	22,542	0.09%	大買/大賣/
2021/11/25	70.1	239.24	68	238.24	239.00	2.1	22,725	0.01%
2021/11/24	76.1	235.31	86.1	237.60	234.50	-10.1	22,834	-0.04%
2021/11/23	38.1	232.16	32.5	233.26	232.00	5.6	23,249	0.02%
2021/11/22	41.6	236.79	43	232.73	238.00	-1.4	23,423	-0.01%
2021/11/19	54	235.97	51.4	236.81	235.00	2.6	23,817	0.01%
2021/11/18	57.4	236.40	58.2	238.46	236.50	-0.8	24,138	0.00%
2021/11/17	74	240.62	67	233.85	243.00	7	24,245	0.03%
2021/11/16	105.4	236.24	93	239.06	236.00	12.4	24,279	0.05%	大買/
2021/11/15	132.6	245.15	108	251.20	243.00	24.6	24,276	0.10%	大買/大賣/
2021/11/12	86	250.60	101.1	249.46	251.00	-15.1	24,240	-0.06%	大賣/
2021/11/11	93.1	244.81	87	246.92	243.50	6.1	24,079	0.03%
2021/11/10	69.2	248.72	76	244.70	250.00	-6.8	23,974	-0.03%
2021/11/09	89.1	243.83	92.1	245.76	243.50	-3	23,930	-0.01%
2021/11/08	113.1	242.64	103	242.47	242.50	10.1	23,982	0.04%	大買/大賣/
2021/11/05	96.1	247.88	107	243.09	249.50	-11	23,957	-0.05%	大賣/
2021/11/04	107	242.06	103.2	242.35	242.00	3.8	23,880	0.02%	大買/大賣/
2021/11/03	173.6	239.39	183.2	233.17	241.50	-9.6	23,773	-0.04%	大買/大賣/
2021/11/02	149.2	235.96	150	240.29	233.00	-0.8	23,548	0.00%	大買/大賣/
2021/11/01	181.3	241.36	169.1	250.52	239.50	12.3	23,279	0.05%	大買/大賣/
2021/10/29	159.2	245.06	186.1	244.36	244.00	-27	22,958	-0.12%	大買/大賣/
2021/10/28	155.2	246.73	134.2	247.75	246.50	21	22,556	0.09%	大買/大賣/
2021/10/27	163.5	251.37	195.3	248.74	249.50	-31.8	22,275	-0.14%	大買/大賣/
2021/10/26	285.2	240.81	232.3	245.42	236.00	52.9	21,599	0.24%	大買/大賣/
2021/10/25	109	243.71	119.3	239.38	245.00	-10.3	21,430	-0.05%	大買/大賣/
2021/10/22	58.2	238.37	66.1	237.74	236.50	-7.9	21,501	-0.04%
2021/10/21	254.8	235.99	219.1	239.00	233.00	35.7	21,414	0.17%	大買/大賣/
2021/10/20	382.3	245.41	426.7	241.59	248.00	-44.4	20,975	-0.21%	大買/大賣/
2021/10/19	138	233.26	129.5	230.82	237.50	8.5	20,214	0.04%	大買/大賣/
2021/10/18	125	215.27	145	211.21	216.00	-20	20,181	-0.10%	大買/大賣/
2021/10/15	131	211.15	134.5	209.17	210.00	-3.5	20,158	-0.02%	大買/大賣/
2021/10/14	45.6	203.99	43.1	202.10	200.00	2.5	19,953	0.01%
2021/10/13	152.7	203.44	137.1	212.45	203.00	15.6	19,745	0.08%	大買/大賣/
2021/10/12	186.1	218.13	183	219.48	219.00	3.1	19,609	0.02%	大買/大賣/
2021/10/08	161	218.46	220.9	215.01	221.00	-59.9	19,698	-0.30%	大買/大賣/
2021/10/07	126	207.93	101.3	202.54	211.00	24.7	19,487	0.13%	大買/大賣/
2021/10/06	108.1	194.25	101	199.38	192.00	7.1	19,542	0.04%	大買/大賣/
2021/10/05	131	196.73	145	191.61	201.50	-14	19,785	-0.07%	大買/大賣/
2021/10/04	171.2	195.88	147	200.96	191.00	24.2	19,784	0.12%	大買/大賣/
2021/10/01	98.1	200.31	106.3	199.87	200.50	-8.2	20,020	-0.04%	大賣/
2021/09/30	39	197.79	43	199.16	202.00	-4	20,296	-0.02%
2021/09/29	72.1	196.08	56.7	197.84	193.00	15.4	20,608	0.07%
2021/09/28	89.1	205.83	87	199.74	207.00	2	20,728	0.01%
2021/09/27	87.3	207.20	68.1	211.21	206.50	19.2	20,624	0.09%
2021/09/24	117	217.11	121	216.74	217.00	-4	20,506	-0.02%	大買/大賣/
2021/09/23	78	214.63	83.3	211.58	215.00	-5.3	20,337	-0.03%
2021/09/22	61	203.99	55	205.81	204.00	6	20,080	0.03%
2021/09/17	52	210.97	60	205.99	212.00	-8	20,105	-0.04%
2021/09/16	95	205.57	103	206.39	205.00	-8	20,087	-0.04%	大賣/
2021/09/15	70	202.96	71	199.81	204.00	-1	20,140	0.00%
2021/09/14	67	203.04	72	204.83	202.50	-5	20,576	-0.02%
2021/09/13	120.2	202.92	113	205.38	202.50	7.2	21,004	0.03%	大買/大賣/
2021/09/10	126	206.44	147.1	202.62	209.50	-21.1	21,183	-0.10%	大買/大賣/
2021/09/09	38	201.20	46.4	201.21	204.00	-8.4	21,152	-0.04%
2021/09/08	147	203.83	87.1	210.62	200.50	59.9	20,915	0.29%	大買/
2021/09/07	177.3	222.02	162.1	222.47	222.50	15.3	20,466	0.07%	大買/大賣/
2021/09/06	285.4	225.57	287.1	222.15	229.00	-1.7	19,797	-0.01%	大買/大賣/
2021/09/03	126.5	210.85	189.2	208.36	219.00	-62.7	19,314	-0.32%	大買/大賣/
2021/09/02	144.1	202.64	147.1	202.90	202.50	-3	18,905	-0.02%	大買/大賣/
2021/09/01	88	198.27	81	198.22	198.00	7	18,890	0.04%
2021/08/31	114.1	199.71	98	201.09	200.50	16	19,285	0.08%	大買/
2021/08/30	156	204.45	147	203.75	205.00	9	19,724	0.05%	大買/大賣/
2021/08/27	164.1	204.34	176.4	201.74	202.00	-12.2	19,769	-0.06%	大買/大賣/
2021/08/26	108	195.44	113.4	192.09	196.00	-5.3	19,606	-0.03%	大買/大賣/
2021/08/25	193.4	196.86	200.4	193.01	195.50	-7	19,482	-0.04%	大買/大賣/
2021/08/24	263.2	184.60	266	185.84	185.00	-2.8	19,144	-0.01%	大買/大賣/
2021/08/23	33.1	178.79	43.6	177.80	184.50	-10.6	18,981	-0.06%
2021/08/20	12	169.29	36.2	168.33	168.00	-24.2	18,870	-0.13%
2021/08/19	26.2	165.96	9	168.61	159.00	17.2	18,780	0.09%
2021/08/18	13	172.11	28.5	171.00	172.50	-15.5	18,751	-0.08%
2021/08/17	21.1	169.81	10	170.86	165.50	11.1	18,722	0.06%
2021/08/16	7.4	172.69	11	172.32	172.50	-3.7	18,727	-0.02%
2021/08/13	98	175.77	89	177.67	174.50	9	18,812	0.05%
2021/08/12	30	178.58	44	178.82	180.00	-14	18,829	-0.07%
2021/08/11	110.1	174.42	99	175.72	170.50	11.1	18,676	0.06%	大買/
2021/08/10	158	174.38	158	171.78	181.00	0	18,783	0.00%	大買/大賣/
2021/08/09	115.1	178.37	108	179.64	176.00	7.1	18,841	0.04%	大買/大賣/
2021/08/06	111.1	182.68	100	182.65	181.50	11.1	18,864	0.06%	大買/
2021/08/05	116	186.43	120	185.25	186.50	-4	18,898	-0.02%	大買/大賣/
2021/08/04	134.2	185.09	114	188.83	182.00	20.1	18,944	0.11%	大買/大賣/
2021/08/03	125.1	189.49	124	188.86	190.00	1.1	18,935	0.01%	大買/大賣/
2021/08/02	15	184.33	14.1	183.85	188.00	0.9	18,806	0.00%
2021/07/30	134.2	188.05	128	190.18	184.00	6.1	18,849	0.03%	大買/大賣/
2021/07/29	115.2	194.30	112	193.98	194.00	3.1	18,762	0.02%	大買/大賣/
2021/07/28	35.2	172.59	16	176.84	179.50	19.2	18,481	0.10%
2021/07/27	185.2	183.41	167	191.80	184.00	18.2	18,249	0.10%	大買/大賣/
2021/07/26	123.1	197.22	121	195.94	197.00	2.1	18,009	0.01%	大買/大賣/
2021/07/23	160.2	203.93	145.1	207.13	199.50	15.1	17,961	0.08%	大買/大賣/
2021/07/22	151.1	200.49	197.5	200.10	209.50	-46.4	18,108	-0.26%	大買/大賣/
2021/07/21	127.1	192.34	129.3	192.41	190.50	-2.2	17,898	-0.01%	大買/大賣/
2021/07/20	115.3	190.55	120.1	189.14	186.00	-4.9	17,766	-0.03%	大買/大賣/
2021/07/19	109.2	188.37	98	190.31	186.50	11.2	17,608	0.06%	大買/
2021/07/16	136	191.41	126.3	189.73	193.00	9.8	17,533	0.06%	大買/大賣/
2021/07/15	194.1	188.05	204.1	186.45	195.50	-10.1	17,337	-0.06%	大買/大賣/
2021/07/14	24.1	183.50	25.6	185.19	181.00	-1.5	16,919	-0.01%
2021/07/13	195.3	179.42	171.5	184.99	176.50	23.8	16,770	0.14%	大買/大賣/
2021/07/12	292.1	184.26	253.1	181.41	188.50	39	16,627	0.23%	大買/大賣/
2021/07/09	205.5	173.35	272.1	171.42	176.00	-66.5	16,335	-0.41%	大買/大賣/
2021/07/08	174.1	170.29	125.7	167.26	174.00	48.4	16,122	0.30%	大買/大賣/
2021/07/07	243.3	162.44	251.1	160.72	159.00	-7.7	15,711	-0.05%	大買/大賣/
2021/07/06	250.6	153.02	283	152.54	159.00	-32.4	15,290	-0.21%	大買/大賣/
2021/07/05	110	139.27	106	139.39	150.00	4	14,862	0.03%	大買/大賣/
2021/07/02	67	133.88	74.2	132.67	136.50	-7.2	14,581	-0.05%
2021/07/01	49.1	131.32	42.4	131.69	130.00	6.7	14,533	0.05%
2021/06/30	44	133.23	51.6	132.47	135.00	-7.6	14,662	-0.05%
2021/06/29	30.1	132.01	32	131.59	131.00	-1.9	14,834	-0.01%
2021/06/28	99	132.33	85	134.21	131.50	14	15,167	0.09%
2021/06/25	64	139.70	88.1	138.27	136.50	-24.1	15,362	-0.16%
2021/06/24	131.2	138.62	143	139.62	136.50	-11.8	15,430	-0.08%	大買/大賣/
2021/06/23	312	137.85	289.2	137.88	137.00	22.9	15,546	0.15%	大買/大賣/
2021/06/22	104.1	131.47	162.5	132.98	137.50	-58.4	15,065	-0.39%	大買/大賣/
2021/06/21	199.2	128.19	170.3	128.11	125.00	28.8	14,550	0.20%	大買/大賣/
2021/06/18	111.1	126.17	119	125.85	124.50	-7.9	14,173	-0.06%	大買/大賣/
2021/06/17	64	119.12	71	119.09	122.00	-7	13,875	-0.05%
2021/06/16	61	117.43	52.4	117.39	115.50	8.6	13,705	0.06%
2021/06/15	39	119.00	42.1	118.82	118.50	-3	13,595	-0.02%
2021/06/11	60.2	118.88	76	120.13	118.00	-15.8	13,544	-0.12%
2021/06/10	54	121.86	52	122.13	121.50	2	13,417	0.02%
2021/06/09	159.6	122.93	148	122.22	121.50	11.6	13,330	0.09%	大買/大賣/
2021/06/08	190	125.75	274	125.07	122.00	-84	13,062	-0.64%	大買/大賣/
2021/06/07	351	122.32	261.3	120.57	126.00	89.8	12,554	0.71%	大買/大賣/
2021/06/04	130	116.48	133.1	115.91	116.00	-3.1	11,828	-0.03%	大買/大賣/
2021/06/03	128.1	112.43	133.7	112.31	118.50	-5.6	11,556	-0.05%	大買/大賣/
2021/06/02	58	108.91	62.1	109.82	108.50	-4.1	11,197	-0.04%
2021/06/01	65	110.33	84	109.61	109.50	-19	11,169	-0.17%
2021/05/31	77.1	108.98	83.9	108.42	109.50	-6.8	11,115	-0.06%
2021/05/28	40	104.68	70.2	104.45	104.50	-30.2	10,979	-0.27%
2021/05/27	68.1	103.12	53	103.56	103.00	15.1	10,978	0.14%
2021/05/26	152	105.45	122.1	106.06	104.50	29.9	10,998	0.27%	大買/大賣/
2021/05/25	59	100.09	76.8	99.93	104.50	-17.8	11,058	-0.16%
2021/05/24	110	95.63	110	94.76	96.00	0	11,321	0.00%	大買/大賣/
2021/05/21	10	92.28	20.1	92.57	94.40	-10.1	11,439	-0.09%
2021/05/20	172.2	88.98	157	91.01	88.20	15.2	11,606	0.13%	大買/大賣/
2021/05/19	77.1	94.21	87	94.23	94.00	-10	11,700	-0.09%
2021/05/18	215	94.04	198.2	93.22	94.20	16.8	11,978	0.14%	大買/大賣/
2021/05/17	16	91.49	24.8	90.93	90.20	-8.8	12,115	-0.07%
2021/05/14	48	91.41	55.2	90.53	89.20	-7.2	12,079	-0.06%
2021/05/13	118	88.01	116	86.91	86.10	2	12,285	0.02%	大買/大賣/
2021/05/12	13.1	83.81	20	87.97	87.40	-7	12,262	-0.06%
2021/05/11	89.4	91.07	77	93.80	88.00	12.4	12,169	0.10%
2021/05/10	94.8	96.75	86	98.75	96.20	8.8	12,243	0.07%
2021/05/07	105.1	100.28	102.2	99.16	100.50	2.9	12,339	0.02%	大買/大賣/
2021/05/06	69.1	97.74	66.2	96.57	95.50	3	12,339	0.02%
2021/05/05	70.2	99.29	70	98.04	95.00	0.2	12,391	0.00%
2021/05/04	101.3	98.15	112.5	98.59	97.60	-11.2	12,417	-0.09%	大買/大賣/
2021/05/03	64.2	102.14	53.2	102.43	102.00	11	12,442	0.09%
2021/04/29	58.3	106.58	61	107.34	105.50	-2.7	12,594	-0.02%
2021/04/28	132.1	111.16	131.3	111.03	109.00	0.8	12,756	0.01%	大買/大賣/
2021/04/27	108.5	107.24	85	107.12	107.50	23.5	12,631	0.19%	大買/
2021/04/26	84	111.30	78.9	111.75	111.00	5.1	12,451	0.04%
2021/04/23	57	110.46	57.1	109.38	113.00	-0.1	12,412	0.00%
2021/04/22	37	111.00	39	112.82	108.50	-2	12,462	-0.02%
2021/04/21	35.1	112.27	28	112.11	111.00	7.1	12,475	0.06%
2021/04/20	48.1	113.81	38.4	113.39	114.00	9.8	12,822	0.08%
2021/04/19	128.1	115.02	108	116.22	113.00	20	13,083	0.15%	大買/大賣/
2021/04/16	99	114.88	114	114.85	116.50	-15	13,118	-0.11%	大賣/
2021/04/15	77	107.81	79.2	107.31	110.50	-2.2	12,997	-0.02%
2021/04/14	54.1	106.92	53	106.83	104.50	1.1	13,102	0.01%
2021/04/13	51.1	109.55	47	110.65	107.50	4.1	13,201	0.03%
2021/04/12	39.4	111.98	25	113.08	112.00	14.4	13,332	0.11%
2021/04/09	67	113.42	81	115.06	112.00	-14	13,534	-0.10%
2021/04/08	70	112.91	61	113.74	112.00	9	13,409	0.07%
2021/04/07	59	114.24	53	113.52	115.00	6	13,361	0.04%
2021/04/06	52	111.94	60	111.68	116.00	-8	13,343	-0.06%
2021/04/01	163	109.97	151	110.25	109.50	12	13,182	0.09%	大買/大賣/
2021/03/31	104	110.46	134.3	110.09	112.00	-30.3	12,952	-0.23%	大買/大賣/
2021/03/30	87.2	106.56	78	106.10	105.50	9.2	12,575	0.07%
2021/03/29	42.1	101.07	94.1	100.79	100.50	-52	12,244	-0.42%
2021/03/26	85.1	101.72	88.2	98.32	102.50	-3.1	12,027	-0.03%
2021/03/25	16	94.59	17.3	95.04	93.30	-1.3	11,722	-0.01%
2021/03/24	18	94.25	50.1	93.82	93.30	-32.1	11,666	-0.28%
2021/03/23	6	92.63	11.2	92.99	90.70	-5.2	11,678	-0.04%
2021/03/22	9	90.59	7	91.31	91.50	2	11,766	0.02%
2021/03/19	30	90.82	17.1	91.09	90.60	12.9	11,844	0.11%
2021/03/18	24.1	94.05	18	94.02	93.40	6	11,924	0.05%
2021/03/17	27	93.47	12	92.59	92.70	15	12,204	0.12%
2021/03/16	15.2	93.47	8	93.49	93.30	7.2	12,264	0.06%
2021/03/15	11.1	94.24	9	94.37	93.70	2.1	12,329	0.02%
2021/03/12	20	95.89	22	95.70	95.00	-2	12,394	-0.02%
2021/03/11	28.2	94.34	22.2	94.97	94.90	6.1	12,461	0.05%
2021/03/10	14	93.31	22	93.84	94.90	-8	12,435	-0.06%
2021/03/09	36.1	90.84	5	89.30	89.60	31.1	12,473	0.25%
2021/03/08	14	93.21	15	93.89	92.20	-1	12,630	-0.01%
2021/03/05	21	91.65	19	91.83	91.10	2	13,043	0.02%
2021/03/04	31	93.17	10	93.07	92.00	21	13,503	0.16%
2021/03/03	22.1	92.27	24.4	92.19	92.00	-2.3	14,129	-0.02%
2021/03/02	16.4	95.10	14	94.40	93.60	2.4	14,989	0.02%
2021/02/26	49.1	97.67	11	98.09	96.10	38.1	15,742	0.24%
2021/02/25	30	98.94	30.1	98.69	99.50	-0.1	16,067	0.00%
2021/02/24	46	99.47	115	99.24	96.50	-69	15,944	-0.43%	大賣/
2021/02/23	45.2	97.73	35	97.61	95.30	10.2	15,577	0.07%
2021/02/22	26.3	97.57	75.2	97.67	98.50	-48.9	15,472	-0.32%
2021/02/19	14.1	92.09	60.3	92.39	93.00	-46.2	15,248	-0.30%
2021/02/18	30.2	88.05	100.6	88.99	91.30	-70.5	15,315	-0.46%
2021/02/17	3.8	86.33	51.4	86.52	88.30	-47.6	15,075	-0.32%
2021/02/05	20.1	80.80	26	80.58	80.30	-6	14,865	-0.04%
2021/02/04	83.3	80.45	40.3	79.71	82.00	42.9	14,829	0.29%
2021/02/03	10.1	77.06	17.1	77.58	79.10	-7	14,645	-0.05%
2021/02/02	19.4	75.23	11	75.48	75.50	8.4	14,931	0.06%
2021/02/01	34.4	74.85	20	75.41	74.30	14.4	14,977	0.10%
2021/01/29	28.5	79.60	16	80.70	78.10	12.5	15,047	0.08%
2021/01/28	20.3	82.64	22.2	82.72	81.60	-1.9	15,432	-0.01%
2021/01/27	20	85.90	11	85.94	85.50	9	16,075	0.06%
2021/01/26	22.5	87.95	17	88.51	87.10	5.5	16,288	0.03%
2021/01/25	45.1	89.40	62.2	88.48	87.90	-17.1	16,816	-0.10%
2021/01/22	127.1	91.24	58	91.16	91.50	69.1	16,867	0.41%	大買/
2021/01/21	24.2	89.79	51.1	90.47	89.30	-26.9	17,204	-0.16%
2021/01/20	74.3	90.13	67.1	88.80	87.20	7.2	17,173	0.04%
2021/01/19	7	88.40	8.1	88.31	87.70	-1	17,140	-0.01%
2021/01/18	24	87.53	34.2	86.33	88.10	-10.2	17,175	-0.06%
2021/01/15	16	88.04	32	88.06	88.30	-16	17,186	-0.09%
2021/01/14	11.2	88.63	31	88.14	87.70	-19.8	17,319	-0.11%
2021/01/13	107.4	91.34	74	90.59	89.10	33.4	17,321	0.19%	大買/
2021/01/12	18	90.01	61	89.90	90.00	-43	17,027	-0.25%
2021/01/11	8	87.99	51.8	88.08	88.70	-43.8	16,874	-0.26%
2021/01/08	53.1	87.42	40.1	86.98	86.20	13	16,876	0.08%
2021/01/07	21	86.60	68	87.21	88.20	-47	17,285	-0.27%
2021/01/06	68.3	85.85	48	85.77	85.00	20.3	17,545	0.12%
2021/01/05	45.4	85.87	49.5	85.67	85.80	-4.2	17,390	-0.02%
2021/01/04	76	84.62	72	84.68	85.00	4	17,323	0.02%
2020/12/31	8	80.70	6	81.12	80.90	2	17,264	0.01%
2020/12/30	22	80.44	4	80.20	80.50	18	17,305	0.10%
2020/12/29	8	81.30	12	81.54	80.40	-4	17,324	-0.02%
2020/12/28	9.5	80.95	15	80.71	80.50	-5.5	17,313	-0.03%
2020/12/25	19	81.38	15	82.09	81.40	4	17,307	0.02%
2020/12/24	13	81.93	10	82.03	82.50	3	17,381	0.02%
2020/12/23	10.4	80.84	20.3	81.34	82.00	-9.9	17,506	-0.06%
2020/12/22	22	80.66	19	80.81	80.00	3	17,610	0.02%
2020/12/21	33	81.65	18	81.61	82.20	15	17,662	0.08%
2020/12/18	13	84.10	23	83.95	84.40	-10	17,650	-0.06%
2020/12/17	19.1	84.29	17.1	84.94	84.00	2	17,731	0.01%
2020/12/16	12.1	85.00	12.7	85.57	84.70	-0.6	17,683	0.00%
2020/12/15	38	84.91	16	84.61	84.00	22	17,650	0.12%
2020/12/14	19.3	85.24	25.1	85.24	86.30	-5.8	17,707	-0.03%
2020/12/11	51.2	85.51	49	85.86	83.60	2.2	17,937	0.01%
2020/12/10	20	84.52	4	84.53	84.20	16	18,101	0.09%
2020/12/09	15	85.79	2	85.75	85.70	13	18,131	0.07%
2020/12/08	11	86.49	14.1	86.83	86.70	-3.1	18,114	-0.02%
2020/12/07	9	85.92	10	86.99	85.50	-1	18,060	-0.01%
2020/12/04	42	86.05	43	85.86	85.90	-1	17,952	-0.01%
2020/12/03	19.1	85.82	8	85.79	87.10	11.1	17,902	0.06%
2020/12/02	39	86.58	33	86.67	86.80	6	17,932	0.03%
2020/12/01	48	86.39	34	86.84	85.80	14	17,834	0.08%
2020/11/30	92	92.66	76.2	92.00	90.70	15.9	17,563	0.09%
2020/11/27	106.1	91.99	79.4	91.67	91.00	26.7	17,211	0.16%	大買/
2020/11/26	116.6	88.21	193.5	89.55	92.40	-76.9	16,793	-0.46%	大買/大賣/
2020/11/25	112	86.26	72	85.32	84.00	40	15,961	0.25%	大買/
2020/11/24	6	83.52	51.1	83.96	84.70	-45.1	15,358	-0.29%
2020/11/23	35	76.65	26	76.68	77.00	9	15,027	0.06%
2020/11/20	40	75.13	11	75.19	75.20	29	14,990	0.19%
2020/11/19	21	75.79	14	75.91	75.60	7	15,066	0.05%
2020/11/18	33	77.64	18	77.72	77.20	15	15,162	0.10%
2020/11/17	35	78.11	45	77.70	78.40	-10	15,253	-0.07%
2020/11/16	13	75.55	11	75.55	75.40	2	15,178	0.01%
2020/11/13	16	76.52	13.1	75.62	76.00	2.9	15,309	0.02%
2020/11/12	8	78.23	14	78.11	77.00	-6	15,305	-0.04%
2020/11/11	23	78.83	25.3	78.39	78.00	-2.3	15,513	-0.01%
2020/11/10	35	79.31	51.1	79.36	78.10	-16.1	16,185	-0.10%
2020/11/09	32	78.56	31	78.03	77.80	1	16,619	0.01%
2020/11/06	44.1	78.99	32	78.62	77.20	12.1	17,036	0.07%
2020/11/05	127	78.69	178	79.44	78.30	-51	17,082	-0.30%	大買/大賣/
2020/11/04	140	75.90	172.4	76.81	78.00	-32.4	16,720	-0.19%	大買/大賣/
2020/11/03	93.2	72.80	104	72.90	73.30	-10.8	16,115	-0.07%	大賣/
2020/11/02	110.1	72.11	133	72.69	72.30	-22.9	15,984	-0.14%	大買/大賣/
2020/10/30	36	69.10	71	69.20	69.10	-35	15,737	-0.22%
2020/10/29	113	68.56	164.1	68.63	68.90	-51.1	15,809	-0.32%	大買/大賣/
2020/10/28	65	65.56	47	65.20	65.80	18	15,306	0.12%
2020/10/27	48	67.90	44	67.74	67.40	4	15,332	0.03%
2020/10/26	30	67.68	32	66.99	66.70	-2	15,433	-0.01%
2020/10/23	30	68.07	33	67.73	67.80	-3	15,551	-0.02%
2020/10/22	60	69.44	39	69.20	68.90	21	15,856	0.13%
2020/10/21	11.2	71.78	19	71.56	71.80	-7.9	15,640	-0.05%
2020/10/20	14	71.33	6	71.48	71.50	8	15,742	0.05%
2020/10/19	55	71.84	39	72.00	72.40	16	15,732	0.10%
2020/10/16	51	72.05	41	71.72	70.10	10	15,759	0.06%
2020/10/15	124	73.12	117	73.69	72.80	7	15,850	0.04%	大買/大賣/
2020/10/14	55	70.33	125.7	71.17	72.30	-70.7	15,363	-0.46%	大賣/
2020/10/13	40	67.11	18	67.22	67.30	22	14,959	0.15%
2020/10/12	34	67.98	25	68.18	68.40	9	14,992	0.06%
2020/10/08	31	68.48	57	68.50	68.10	-26	15,011	-0.17%
2020/10/07	34	67.44	8	66.89	67.10	26	14,852	0.18%
2020/10/06	24	67.04	16	66.46	66.50	8	14,831	0.05%
2020/10/05	16	67.22	14	66.74	66.60	2	14,962	0.01%
2020/09/30	12.3	64.81	12	65.51	65.90	0.3	15,080	0.00%
2020/09/29	26.1	65.44	24	64.93	64.90	2.1	15,146	0.01%
2020/09/28	22	64.86	36	66.03	66.40	-14	15,193	-0.09%
2020/09/25	33	63.39	28	63.19	62.50	5	15,142	0.03%
2020/09/24	16	64.54	20	65.13	64.90	-4	15,156	-0.03%
2020/09/23	14	65.36	18	65.26	65.00	-4	15,192	-0.03%
2020/09/22	13	66.73	17	66.72	66.40	-4	15,480	-0.03%
2020/09/21	24	68.87	12	68.68	68.10	12	15,912	0.08%
2020/09/18	24	68.88	13	69.02	68.90	11	16,263	0.07%
2020/09/17	38	68.41	29	68.12	68.00	9	16,280	0.06%
2020/09/16	88	69.95	67	70.13	69.20	21	16,266	0.13%
2020/09/15	108	69.02	95	69.23	68.70	13	16,187	0.08%	大買/
2020/09/14	15	64.81	22	64.93	65.40	-7	16,305	-0.04%
2020/09/11	6	62.12	13	62.36	62.20	-7	16,451	-0.04%
2020/09/10	9	63.77	13	63.32	63.20	-4	16,575	-0.02%
2020/09/09	3	63.77	4	63.48	64.40	-1	16,862	-0.01%
2020/09/08	6	64.35	8	63.79	64.00	-2	17,180	-0.01%
2020/09/07	19	64.77	7	64.33	64.00	12	17,740	0.07%
2020/09/04	7	65.17	8	65.58	67.00	-1	18,605	-0.01%
2020/09/03	51	66.95	27	67.10	66.10	24	19,085	0.13%
2020/09/02	38	67.21	9	67.47	67.40	29	18,943	0.15%
2020/09/01	55	66.99	57	66.52	68.00	-2	18,918	-0.01%
2020/08/31	19	64.68	23	64.75	63.80	-4	18,645	-0.02%
2020/08/28	52	63.58	35	64.21	63.80	17	18,598	0.09%
2020/08/27	15	67.32	9	67.17	66.60	6	18,462	0.03%
2020/08/26	10	66.70	8	67.09	66.30	2	18,586	0.01%
2020/08/25	25	66.95	24	67.27	67.50	1	18,694	0.01%
2020/08/24	43	68.26	40.1	67.55	66.30	2.9	18,625	0.02%
2020/08/21	58	69.88	19	69.34	68.90	39	18,469	0.21%
2020/08/20	38	72.52	14	70.76	69.80	24	18,355	0.13%
2020/08/19	38.3	79.08	18	78.60	77.50	20.3	18,230	0.11%
2020/08/18	39	80.48	89	80.75	80.20	-50	18,173	-0.28%
2020/08/17	40	78.86	51	78.75	79.00	-11	18,069	-0.06%
2020/08/14	126	76.85	159	76.84	77.20	-33	17,719	-0.19%	大買/大賣/
2020/08/13	251	83.08	105	82.16	77.90	146	16,916	0.86%	大買/大賣/鉅額交易
2020/08/12	76	86.57	156	85.87	86.20	-80	16,110	-0.50%	大賣/
2020/08/11	81	84.29	60	83.98	82.50	21	15,567	0.13%
2020/08/10	25	82.91	32	83.56	82.60	-7	15,235	-0.05%
2020/08/07	30	82.62	37	82.09	80.70	-7	15,084	-0.05%
2020/08/06	55	83.00	52	83.08	83.00	3	14,933	0.02%
2020/08/05	65	81.47	74.3	81.49	81.70	-9.3	14,694	-0.06%
2020/08/04	62	79.09	58.1	78.77	77.50	3.9	14,364	0.03%
2020/08/03	41	77.67	67	77.60	76.00	-26	14,091	-0.18%
2020/07/31	60.2	76.75	72.1	76.59	77.40	-11.9	14,018	-0.09%
2020/07/30	84	74.55	68.2	75.04	75.80	15.8	13,762	0.11%
2020/07/29	21	72.12	22	72.31	72.70	-1	13,464	-0.01%
2020/07/28	32	72.64	64	72.47	72.80	-32	13,322	-0.24%
2020/07/27	2	69.75	6	69.92	69.50	-4	13,023	-0.03%
2020/07/24	52.8	70.15	54	71.11	69.80	-1.2	13,044	-0.01%
2020/07/23	4	70.38	5	70.04	70.70	-1	12,884	-0.01%
2020/07/22	51	70.06	72.7	69.79	70.50	-21.7	12,980	-0.17%
2020/07/21	92.5	68.94	64	68.76	69.10	28.5	12,911	0.22%
2020/07/20	12	64.70	11	64.52	65.20	1	12,644	0.01%
2020/07/17	29.3	65.69	11	66.18	64.70	18.3	12,639	0.14%
2020/07/16	12	66.35	18	66.89	67.20	-6	12,594	-0.05%
2020/07/15	49	67.02	50	66.46	64.90	-1	12,503	-0.01%
2020/07/14	23	67.54	47	68.39	67.70	-24	12,380	-0.19%
2020/07/13	25	67.99	44	68.88	68.00	-19	12,348	-0.15%
2020/07/10	47	67.73	87	69.30	67.10	-40	12,452	-0.32%
2020/07/09	26.1	72.41	25	73.62	71.00	1.1	12,414	0.01%
2020/07/08	47	73.45	39	72.83	73.90	8	12,229	0.07%
2020/07/07	33	71.83	61	72.48	72.00	-28	12,119	-0.23%
2020/07/06	35	73.02	46	72.79	73.00	-11	12,037	-0.09%
2020/07/03	53	72.13	61	73.38	71.50	-8	11,982	-0.07%
2020/07/02	58	72.13	27	72.29	72.90	31	11,879	0.26%
2020/07/01	97	72.70	104	72.55	72.50	-7	11,799	-0.06%	大賣/
2020/06/30	116	70.32	106	71.36	70.30	10	11,524	0.09%	大買/大賣/
2020/06/29	42	66.25	83	67.80	67.70	-41	11,088	-0.37%
2020/06/24	61	65.37	40.1	65.62	65.70	20.9	10,727	0.19%
2020/06/23	44	64.89	46	64.70	65.20	-2	10,740	-0.02%
2020/06/22	57	65.89	41	65.15	64.70	16	10,613	0.15%
2020/06/19	65	64.55	159	64.79	65.50	-94	10,362	-0.91%	大賣/
2020/06/18	41	61.41	33	61.68	62.60	8	9,793	0.08%
2020/06/17	45	60.42	22	60.78	60.60	23	9,542	0.24%
2020/06/16	43	61.86	39	61.42	61.00	4	9,437	0.04%
2020/06/15	64	61.94	50	62.27	61.10	14	9,162	0.15%
2020/06/12	156	64.11	73	63.92	62.50	83	8,859	0.94%	大買/
2020/06/11	141	61.71	193	62.74	65.00	-52	8,373	-0.62%	大買/大賣/
2020/06/10	124	57.61	104.7	58.21	59.70	19.3	7,388	0.26%	大買/大賣/
2020/06/09	13	53.35	148	54.20	54.30	-135	6,884	-1.96%	大賣/鉅額交易
2020/06/08	41	54.07	30	54.74	52.80	11	6,868	0.16%
2020/06/05	3	53.07	27	53.12	52.90	-24	6,718	-0.36%
2020/06/04	38	52.76	15	52.67	52.60	23	6,721	0.34%
2020/06/03	38	52.90	27	52.66	52.60	11	6,738	0.16%
2020/06/02	29	52.75	81	53.23	52.50	-52	6,632	-0.78%
2020/06/01	35	49.86	69.2	49.86	51.20	-34.2	6,401	-0.53%
2020/05/29	32	47.84	48	47.92	48.15	-16	6,224	-0.26%
2020/05/28	21	46.67	21	47.08	46.70	0	6,153	0.00%
2020/05/27	39	46.59	6	46.93	46.30	33	6,158	0.54%
2020/05/26	9.2	46.19	11	46.26	46.40	-1.8	6,110	-0.03%
2020/05/25	64	44.87	21	44.98	45.00	43	6,057	0.71%
2020/05/22	74	46.68	4	46.40	46.40	70	6,026	1.16%
2020/05/21	11	47.52	4	47.35	47.35	7	6,228	0.11%
2020/05/20	14	47.63	3	47.33	46.95	11	6,325	0.17%
2020/05/19	29	47.97	15	47.69	48.00	14	6,382	0.22%
2020/05/18	18	48.66	3	47.98	47.90	15	6,374	0.24%
2020/05/15	5	51.16	2	50.70	50.70	3	6,410	0.05%
2020/05/14	19	51.98	8	52.74	51.00	11	6,493	0.17%
2020/05/13	10	53.03	7.1	53.35	53.10	2.9	6,489	0.04%
2020/05/12	15	53.55	17	54.21	53.50	-2	6,575	-0.03%
2020/05/11	40	54.15	14	54.46	54.70	26	6,782	0.38%
2020/05/08	11	52.85	23	53.22	53.30	-12	6,864	-0.17%
2020/05/07	9	52.57	57	52.80	52.20	-48	6,934	-0.69%
2020/05/06	15	52.41	26	52.25	51.60	-11	7,080	-0.16%
2020/05/05	52	52.35	2	52.40	51.60	50	7,198	0.69%
2020/05/04	38	51.58	13	52.68	52.60	25	7,160	0.35%
2020/04/30	41	52.38	35	52.43	52.80	6	7,118	0.08%
2020/04/29	7	51.07	18	51.19	51.00	-11	7,048	-0.16%
2020/04/28	5.1	50.12	26	50.32	50.00	-20.9	6,974	-0.30%
2020/04/27	41.1	50.43	25	50.50	50.40	16.1	6,979	0.23%
2020/04/24	11	49.93	45	49.57	50.90	-34	6,799	-0.50%
2020/04/23	53	48.40	52	48.21	47.95	1	6,681	0.01%
2020/04/22	24	47.13	47	46.85	48.70	-23	6,628	-0.35%
2020/04/21	29	48.17	74	47.60	47.15	-45	6,560	-0.69%
2020/04/20	29	48.09	32	48.26	48.00	-3	6,501	-0.05%
2020/04/17	24	47.92	12	47.76	47.25	12	6,484	0.19%
2020/04/16	17	47.02	42	47.91	48.25	-25	6,393	-0.39%
2020/04/15	63	48.02	36	48.33	47.60	27	6,372	0.42%
2020/04/14	9	46.14	58	46.06	47.45	-49	6,214	-0.79%
2020/04/13	8	43.61	10	43.97	43.15	-2	6,099	-0.03%
2020/04/10	5	42.84	9	42.58	43.70	-4	6,161	-0.06%
2020/04/09	28	43.58	37	43.06	42.95	-9	6,191	-0.15%
2020/04/08	34	44.09	33	44.05	43.90	1	6,190	0.02%
2020/04/07	44	43.82	22.5	43.96	44.30	21.5	6,123	0.35%
2020/04/06	8	42.32	25.2	42.44	42.20	-17.2	6,030	-0.29%
2020/04/01	29	41.48	33	41.62	41.70	-4	5,971	-0.07%
2020/03/31	22	39.96	36	40.13	40.45	-14	5,882	-0.24%
2020/03/30	6	37.23	7	37.99	38.30	-1	5,801	-0.02%
2020/03/27	24	37.71	16	38.01	36.75	8	5,793	0.14%
2020/03/26	15	36.07	11	36.18	36.50	4	5,722	0.07%
2020/03/25	29	35.77	1	36.20	35.60	28	5,689	0.49%
2020/03/24	0	0.00	10	33.72	33.85	-10	5,720	-0.17%
2020/03/23	7	30.89	2	31.90	31.10	5	5,890	0.08%
2020/03/20	19	32.89	16	32.77	33.40	3	6,019	0.05%
2020/03/19	18	31.43	13	32.17	31.05	5	5,957	0.08%
2020/03/18	27	35.39	2	35.60	34.50	25	5,950	0.42%
2020/03/17	37	36.18	15	36.06	35.20	22	6,035	0.36%
2020/03/16	13	41.47	15	41.74	39.00	-2	6,167	-0.03%
2020/03/13	40	40.84	15.1	40.90	42.75	25	6,130	0.41%
2020/03/12	56.2	45.01	11.1	47.13	44.15	45.1	6,072	0.74%
2020/03/10	1.2	48.53	1	48.30	49.60	0.2	6,198	0.00%
2020/03/09	20	50.38	6	50.03	49.20	14	6,206	0.23%
2020/03/06	0	0.00	9	52.89	52.70	-9	6,156	-0.15%
2020/03/05	4	52.75	3	53.13	52.50	1	6,247	0.02%
2020/03/04	11	52.44	15	52.13	52.70	-4	6,363	-0.06%
2020/03/03	8	53.53	5	53.74	52.60	3	6,535	0.05%
2020/03/02	8	51.88	26	50.47	52.80	-18	6,924	-0.26%
2020/02/27	8	51.81	5	52.50	51.60	3	6,949	0.04%
2020/02/26	20	53.07	10	53.38	52.60	10	6,936	0.14%
2020/02/25	54	55.02	38	54.67	54.30	16	6,965	0.23%
2020/02/24	76.1	55.59	114	55.62	55.80	-37.9	6,912	-0.55%	大賣/
2020/02/21	13	54.92	28	54.89	54.20	-15	6,832	-0.22%
2020/02/20	22	54.22	7	54.41	54.10	15	7,202	0.21%
2020/02/19	11	53.41	15	53.33	53.70	-4	7,179	-0.06%
2020/02/18	45	52.83	33	52.04	52.40	12	7,190	0.17%
2020/02/17	6	53.27	38	53.97	54.20	-32	7,103	-0.45%
2020/02/14	13	53.18	11	53.33	53.00	2	7,021	0.03%
2020/02/13	32	52.76	33	53.29	53.00	-1	7,030	-0.01%
2020/02/12	30.4	51.60	64	52.40	52.70	-33.6	6,933	-0.48%
2020/02/11	20.7	50.17	18.3	50.46	51.20	2.4	6,750	0.04%
2020/02/10	31	49.40	3	49.23	48.75	28	6,657	0.42%
2020/02/07	95	50.86	136	51.29	50.20	-41	6,601	-0.62%	大賣/
2020/02/06	10	50.00	81	49.92	51.30	-71	6,432	-1.10%
2020/02/05	20	47.10	2	46.65	46.65	18	6,383	0.28%
2020/02/04	3	47.02	1	47.00	47.20	2	6,436	0.03%
2020/02/03	7	44.21	3	45.20	45.75	4	6,517	0.06%
2020/01/31	13	45.65	25	45.56	47.00	-12	6,613	-0.18%
2020/01/30	21	46.10	3	46.03	45.55	18	6,898	0.26%
2020/01/20	0	0.00	2	50.10	50.60	-2	7,056	-0.03%
2020/01/17	2	49.45	4	50.08	50.00	-2	7,249	-0.03%
2020/01/16	5	49.40	4	49.01	48.90	1	7,378	0.01%
2020/01/15	1	49.95	0	0.00	49.95	1	7,489	0.01%
2020/01/14	3	49.90	1	50.10	50.30	2	7,691	0.03%
2020/01/13	8	49.64	6	49.60	49.65	2	7,794	0.03%
2020/01/10	2	48.40	1	48.35	48.20	1	7,916	0.01%
2020/01/09	1	48.20	1	48.00	48.00	0	8,283	0.00%
2020/01/08	5	48.07	4	47.73	47.95	1	8,495	0.01%
2020/01/07	34	48.18	21	48.20	47.95	13	8,524	0.15%
2020/01/06	7	49.56	9	49.57	49.10	-2	8,494	-0.02%
2020/01/03	6	50.75	13	50.74	51.00	-7	8,427	-0.08%
2020/01/02	15	51.29	9	51.38	51.50	6	8,399	0.07%
2019/12/31	5	52.10	0	0.00	51.80	5	8,375	0.06%
2019/12/30	2	52.30	2	52.05	51.90	0	8,395	0.00%
2019/12/27	2	52.20	2	52.20	52.40	0	8,438	0.00%
2019/12/26	7	51.89	0	0.00	51.50	7	8,452	0.08%
2019/12/25	5	51.88	1	51.30	51.90	4	8,516	0.05%
2019/12/24	20	52.25	5	52.10	51.80	15	8,553	0.18%
2019/12/23	23	52.35	3	52.73	52.20	20	8,517	0.23%
2019/12/20	10	53.52	0	0.00	53.30	10	8,486	0.12%
2019/12/19	10	53.31	7	53.79	54.10	3	8,595	0.03%
2019/12/18	44	55.28	7	55.37	54.40	37	8,588	0.43%
2019/12/17	16	54.94	33	55.58	56.00	-17	8,552	-0.20%
2019/12/16	9	54.24	5	54.00	53.90	4	8,580	0.05%
2019/12/13	9	54.43	6	54.37	54.40	3	8,806	0.03%
2019/12/12	16	55.38	41	55.40	55.00	-25	9,032	-0.28%
2019/12/11	48	55.46	58	55.54	54.70	-10	9,316	-0.11%
2019/12/10	4	53.40	1	53.20	53.40	3	9,089	0.03%
2019/12/09	9	54.01	8	54.41	53.60	1	9,208	0.01%
2019/12/06	24	54.15	26	54.37	54.30	-2	9,375	-0.02%
2019/12/05	12	53.75	50	53.79	54.00	-38	9,346	-0.41%
2019/12/04	1	52.30	10	52.22	52.20	-9	9,356	-0.10%
2019/12/03	6	51.40	3	51.87	51.80	3	9,329	0.03%
2019/12/02	31	51.71	17	51.21	51.40	14	9,286	0.15%
2019/11/29	20	53.28	20	53.39	53.10	0	9,220	0.00%
2019/11/28	39	53.90	30	53.87	53.50	9	9,071	0.10%
2019/11/27	45	53.78	100	53.72	54.00	-55	8,916	-0.62%
2019/11/26	5	50.84	31	51.14	50.40	-26	8,457	-0.31%
2019/11/25	23	49.91	58	49.73	49.70	-35	8,368	-0.42%
2019/11/22	27	51.54	9	51.44	50.50	18	8,329	0.22%
2019/11/21	15	51.21	38.8	51.48	52.40	-23.8	8,236	-0.29%
2019/11/20	58.2	51.40	35	51.31	50.90	23.2	8,143	0.28%
2019/11/19	93	51.05	83.1	52.03	50.70	10	7,953	0.13%
2019/11/18	7.2	48.73	21	49.05	49.10	-13.8	7,476	-0.18%
2019/11/15	20	48.33	7	48.29	48.40	13	7,428	0.18%
2019/11/14	4	47.30	6	47.33	46.80	-2	7,373	-0.03%
2019/11/13	5.2	47.71	7	47.69	48.00	-1.8	7,338	-0.02%
2019/11/12	2.1	47.60	8	47.31	47.50	-5.9	7,295	-0.08%
2019/11/11	2	46.45	8	46.84	46.25	-6	7,237	-0.08%
2019/11/08	8	46.91	1	46.90	46.60	7	7,202	0.10%
2019/11/07	6.1	47.54	6	47.86	47.50	0.1	7,151	0.00%
2019/11/06	0	0.00	7	47.74	48.00	-7	7,089	-0.10%
2019/11/05	3	48.43	2	47.93	48.00	1	7,037	0.01%
2019/11/04	22	49.19	24	48.75	48.65	-2	7,028	-0.03%
2019/11/01	2	48.78	17	48.44	48.90	-15	6,960	-0.22%
2019/10/31	40.1	47.98	50	47.94	48.25	-9.9	6,930	-0.14%
2019/10/30	31	47.97	20	48.12	47.80	11	6,857	0.16%
2019/10/29	26	48.05	20	48.25	48.80	6	6,787	0.09%
2019/10/28	42	48.49	14	48.38	48.40	28	6,693	0.42%
2019/10/25	9	49.02	41	49.11	49.30	-32	6,506	-0.49%
2019/10/24	7	47.83	19.3	47.94	47.90	-12.3	6,327	-0.19%
2019/10/23	13	47.47	22	47.48	47.30	-9	6,254	-0.14%
2019/10/22	20	46.93	52	47.09	47.10	-32	6,156	-0.52%
2019/10/21	4	46.15	8	46.10	46.20	-4	5,978	-0.07%
2019/10/18	11	45.65	17	45.55	45.45	-6	5,877	-0.10%
2019/10/17	22	45.15	44	45.37	45.50	-22	5,737	-0.38%
2019/10/16	11.3	43.77	62.2	43.52	44.15	-50.9	5,387	-0.94%
2019/10/15	18	41.84	0	0.00	41.85	18	5,208	0.35%
2019/10/14	2	40.65	2	40.80	41.20	0	5,262	0.00%
2019/10/09	4.2	39.80	2	39.90	39.85	2.2	5,209	0.04%
2019/10/08	1.2	40.40	5	40.43	40.35	-3.8	5,197	-0.07%
2019/10/07	5	41.31	1	41.45	41.00	4	5,198	0.08%
2019/10/04	2	40.93	1	40.90	40.85	1	5,159	0.02%
2019/10/03	0	0.00	4	40.93	41.15	-4	5,142	-0.08%
2019/10/02	5	41.00	12	40.94	41.45	-7	5,109	-0.14%
2019/10/01	15.2	41.29	12	41.20	41.20	3.2	5,084	0.06%
2019/09/27	17.2	42.52	10	42.08	41.90	7.2	5,013	0.14%
2019/09/26	6	43.30	1.4	43.33	43.30	4.6	4,921	0.09%
2019/09/25	8	43.34	0	0.00	43.20	8	4,941	0.16%
2019/09/24	15	43.61	16	44.29	43.00	-1	4,951	-0.02%
2019/09/23	8	44.53	12	44.88	44.65	-4	4,820	-0.08%
2019/09/20	37	44.77	6	44.56	44.75	31	4,749	0.65%
2019/09/19	12	45.20	23	45.42	45.65	-11	4,597	-0.24%
2019/09/18	53	45.59	99	45.81	45.75	-46	4,439	-1.04%
2019/09/17	82	45.26	82	45.33	45.40	0	4,183	0.00%
2019/09/16	36.2	44.87	95	44.67	45.20	-58.8	3,920	-1.50%
2019/09/12	14	42.45	8	42.21	42.15	6	3,511	0.17%
2019/09/11	10	42.18	21	42.16	42.05	-11	3,488	-0.32%
2019/09/10	37	42.71	45	42.34	41.40	-8	3,321	-0.24%
2019/09/09	25	41.66	26	41.92	41.70	-1	3,118	-0.03%
2019/09/06	30	40.95	52	41.33	41.25	-22	3,022	-0.73%
2019/09/05	21	39.80	17	39.99	39.90	4	2,886	0.14%
2019/09/04	11	39.61	0	0.00	39.45	11	2,883	0.38%
2019/09/03	8	39.68	13	39.71	39.50	-5	2,917	-0.17%
2019/09/02	1	39.10	7	39.10	39.15	-6	2,882	-0.21%
2019/08/30	7	39.12	14	39.25	39.05	-7	2,878	-0.24%
2019/08/29	4	37.84	5	37.95	37.85	-1	2,846	-0.04%
2019/08/28	0	0.00	2	38.30	37.70	-2	2,847	-0.07%
2019/08/27	7	38.34	8	38.59	37.85	-1	2,833	-0.04%
2019/08/26	10	37.82	0	0.00	37.85	10	2,821	0.35%
2019/08/23	5	37.75	3	37.70	37.65	2	2,821	0.07%
2019/08/22	0	0.00	4	37.53	37.50	-4	2,823	-0.14%
2019/08/21	9	37.15	2	37.40	37.20	7	2,807	0.25%
2019/08/20	12	37.91	4	37.93	37.95	8	2,753	0.29%
2019/08/16	4	38.19	0	0.00	38.25	4	2,682	0.15%
2019/08/15	1	37.90	0	0.00	37.70	1	2,679	0.04%
2019/08/14	2	38.55	15	38.68	38.50	-13	2,682	-0.48%
2019/08/13	0	0.00	6	38.35	38.40	-6	2,692	-0.22%
2019/08/12	1	38.50	1	38.50	38.60	0	2,728	0.00%
2019/08/08	2	37.50	3	37.98	38.00	-1	2,750	-0.04%
2019/08/07	6	37.83	2	38.00	37.50	4	2,769	0.14%
2019/08/06	5	37.28	1	37.60	37.60	4	2,791	0.14%
2019/08/05	10	38.36	1	38.20	38.10	9	2,827	0.32%
2019/08/02	5	38.91	2	38.85	39.00	3	2,862	0.10%
2019/08/01	1	39.10	0	0.00	39.35	1	2,902	0.03%
2019/07/31	3	38.50	15	38.93	39.85	-12	2,992	-0.40%
2019/07/30	47	39.76	13	39.85	39.30	34	2,961	1.15%
2019/07/29	4	42.94	22	43.12	42.85	-18	2,792	-0.64%
2019/07/26	1	43.40	13	43.30	43.60	-12	2,789	-0.43%
2019/07/25	12	42.60	18	43.09	43.45	-6	2,815	-0.21%
2019/07/24	6	42.49	5	42.48	42.45	1	2,887	0.03%
2019/07/23	13	42.21	7	42.38	41.80	6	2,935	0.20%
2019/07/22	9	42.04	3	42.05	41.60	6	3,038	0.20%
2019/07/19	6	42.03	0	0.00	41.55	6	3,312	0.18%
2019/07/18	19	41.91	0	0.00	41.65	19	3,414	0.56%
2019/07/17	2	42.00	4	42.66	42.35	-2	3,486	-0.06%
2019/07/16	1	41.65	11.2	42.16	42.65	-10.2	3,523	-0.29%
2019/07/15	0	0.00	3	40.75	40.75	-3	3,709	-0.08%
2019/07/11	1	40.75	0	0.00	40.75	1	4,576	0.02%
2019/07/10	7	40.31	0	0.00	40.55	7	4,564	0.15%
2019/07/09	5	40.70	0	0.00	40.45	5	4,560	0.11%
2019/07/08	5	40.82	1	41.15	40.70	4	4,568	0.09%
2019/07/05	28	41.33	1.1	41.27	41.50	26.9	4,601	0.58%
2019/07/04	1	41.35	1	41.30	41.40	0	4,616	0.00%
2019/07/02	1	41.00	44	40.88	41.15	-43	4,833	-0.89%
2019/07/01	0	0.00	2	40.85	40.55	-2	4,955	-0.04%
2019/06/28	0	0.00	20	39.59	39.75	-20	4,927	-0.41%
2019/06/27	0	0.00	1	39.55	39.55	-1	4,968	-0.02%
2019/06/26	16	38.80	0	0.00	39.20	16	5,018	0.32%
2019/06/25	3	39.68	0	0.00	39.60	3	5,012	0.06%
2019/06/24	1.6	40.16	0	0.00	40.25	1.6	5,065	0.03%
2019/06/21	5	41.00	0	0.00	40.20	5	5,090	0.10%
2019/06/20	0	0.00	7	41.23	41.30	-7	5,067	-0.14%
2019/06/19	8	40.67	10	41.10	40.65	-2	5,066	-0.04%
2019/06/17	1	40.85	31	41.23	40.80	-30	5,115	-0.59%
2019/06/13	0	0.00	1	40.40	40.40	-1	5,139	-0.02%
2019/06/12	7	40.25	0	0.00	40.10	7	5,137	0.14%
2019/06/11	3.2	40.61	2	41.15	40.30	1.2	5,115	0.02%
2019/06/10	1	40.30	0	0.00	39.95	1	5,075	0.02%
2019/06/05	2	40.35	4	40.13	40.05	-2	5,062	-0.04%
2019/06/04	0	0.00	1	39.50	39.35	-1	5,054	-0.02%
2019/06/03	0	0.00	5	39.07	39.45	-5	5,079	-0.10%
2019/05/31	14	39.59	1	39.65	39.60	13	5,089	0.26%
2019/05/30	68	39.73	2	39.73	39.50	66	5,077	1.30%
2019/05/29	4	38.74	3	39.08	39.25	1	5,079	0.02%
2019/05/28	1	38.40	1	38.80	38.40	0	5,091	0.00%
2019/05/27	2.3	38.52	0.8	38.50	38.40	1.5	5,090	0.03%
2019/05/24	6	38.75	6	38.88	38.70	0	5,110	0.00%
2019/05/23	15	38.37	0	0.00	38.50	15	5,114	0.29%
2019/05/21	2	38.78	1	38.15	39.40	1	5,193	0.02%
2019/05/20	2	38.30	0	0.00	38.30	2	5,362	0.04%
2019/05/17	7	39.11	12	39.65	38.80	-5	5,404	-0.09%
2019/05/16	8.1	39.62	1	39.90	39.40	7.1	5,380	0.13%
2019/05/15	4	40.46	0	0.00	40.60	4	5,386	0.07%
2019/05/14	3	39.15	1	39.15	39.80	2	5,360	0.04%
2019/05/13	9	39.74	2	39.95	39.90	7	5,335	0.13%
2019/05/10	8	40.99	4	40.45	40.70	4	5,261	0.08%
2019/05/09	12	41.62	3	41.97	41.50	9	5,200	0.17%
2019/05/08	18	42.67	43	42.95	42.35	-25	5,119	-0.49%
2019/05/07	6	44.34	0	0.00	44.10	6	5,002	0.12%
2019/05/06	3.2	44.47	1	44.20	44.20	2.2	4,999	0.04%
2019/05/03	2	45.65	1	45.65	45.65	1	5,010	0.02%
2019/05/02	6	45.18	0	0.00	45.35	6	4,974	0.12%
2019/04/30	27	45.24	15	44.64	46.60	12	4,917	0.24%
2019/04/29	7	45.46	2	45.90	45.20	5	4,760	0.11%
2019/04/26	16	47.22	14	46.80	46.55	2	4,680	0.04%
2019/04/25	24	48.03	2	48.63	46.95	22	4,559	0.48%
2019/04/24	55	50.91	40	50.44	50.60	15	4,262	0.35%
2019/04/23	18.2	50.02	14	49.86	51.40	4.2	4,141	0.10%
2019/04/22	10	51.79	3	52.00	50.90	7	4,052	0.17%
2019/04/19	31	53.45	25	53.80	52.30	6	3,967	0.15%
2019/04/18	52.1	51.81	41.2	52.32	52.90	10.9	3,686	0.29%
2019/04/17	6	49.87	26.8	50.00	50.60	-20.8	3,166	-0.66%
2019/04/16	5.4	45.62	1	45.15	46.00	4.4	2,877	0.15%
2019/04/15	1	44.65	1	44.75	44.70	0	2,905	0.00%
2019/04/12	1	45.10	0	0.00	44.40	1	2,918	0.03%
2019/04/11	4	45.09	4	44.89	44.50	0	2,942	0.00%
2019/04/10	2	45.85	0	0.00	45.80	2	2,898	0.07%
2019/04/09	11	46.26	12	47.07	45.75	-1	2,871	-0.03%
2019/04/08	5.7	48.96	11	48.81	48.45	-5.3	2,808	-0.19%
2019/04/03	0	0.00	12	46.25	47.25	-12	2,703	-0.44%
2019/04/02	9	44.96	1	44.75	44.70	8	2,546	0.31%
2019/04/01	1	45.30	2	45.30	44.70	-1	2,545	-0.04%
2019/03/29	0	0.00	12	44.84	45.10	-12	2,505	-0.48%
2019/03/28	3	43.80	0	0.00	44.10	3	2,478	0.12%
2019/03/27	11	44.52	1	44.75	43.50	10	2,508	0.40%
2019/03/26	15	44.15	18	43.69	43.80	-3	2,456	-0.12%
2019/03/25	3	43.15	8	42.69	42.65	-5	2,421	-0.21%
2019/03/22	0	0.00	28	43.46	43.45	-28	2,417	-1.16%
2019/03/21	0	0.00	1	43.15	43.05	-1	2,444	-0.04%
2019/03/20	1	43.20	5	43.18	43.55	-4	2,474	-0.16%
2019/03/19	3	42.60	1	42.40	42.65	2	2,650	0.08%
2019/03/18	1	41.90	6	41.80	42.00	-5	2,716	-0.18%
2019/03/15	1	41.30	0	0.00	41.25	1	2,781	0.04%
2019/03/14	6	41.15	0	0.00	41.10	6	2,886	0.21%
2019/03/12	2	41.70	1	41.65	41.60	1	3,020	0.03%
2019/03/11	11	41.52	5	41.35	41.30	6	3,118	0.19%
2019/03/08	7	41.13	0	0.00	41.00	7	3,236	0.22%
2019/03/07	2	41.88	10	41.60	41.50	-8	3,309	-0.24%
2019/03/06	11	42.45	0	0.00	42.30	11	3,336	0.33%
2019/03/05	2	42.20	0	0.00	42.20	2	3,354	0.06%
2019/03/04	5	42.19	0	0.00	42.00	5	3,385	0.15%
2019/02/27	8	42.34	1	42.45	42.45	7	3,379	0.21%
2019/02/26	1	43.30	1	43.25	43.25	0	3,381	0.00%
2019/02/25	1	43.05	1	43.05	43.35	0	3,408	0.00%
2019/02/22	2	42.83	0	0.00	42.85	2	3,416	0.06%
2019/02/21	10	42.90	0	0.00	42.95	10	3,499	0.29%
2019/02/20	9	43.37	1	43.45	43.45	8	3,498	0.23%
2019/02/19	14	43.78	6	43.94	43.15	8	3,520	0.23%
2019/02/18	14	46.23	6	46.14	46.40	8	3,369	0.24%
2019/02/15	0	0.00	1	45.65	45.50	-1	3,306	-0.03%
2019/02/14	1	46.00	2	45.85	45.50	-1	3,305	-0.03%
2019/02/13	2	45.15	2	45.25	45.15	0	3,264	0.00%
2019/02/12	2	44.83	7	44.91	44.95	-5	3,258	-0.15%
2019/02/11	0	0.00	1	44.00	44.10	-1	3,245	-0.03%
2019/01/30	1	43.80	0	0.00	44.10	1	3,246	0.03%
2019/01/29	0	0.00	2	43.73	44.15	-2	3,244	-0.06%
2019/01/28	1	44.10	3	44.00	43.75	-2	3,245	-0.06%
2019/01/25	2	44.10	2	43.83	44.00	0	3,277	0.00%
2019/01/24	1	43.65	5	43.87	44.20	-4	3,246	-0.12%
2019/01/23	0	0.00	3	42.10	42.25	-3	3,197	-0.09%
2019/01/22	1	41.80	2	41.90	41.85	-1	3,212	-0.03%
2019/01/21	1	42.40	0.6	42.50	42.50	0.4	3,227	0.01%
2019/01/18	1	42.55	1	42.40	42.10	0	3,253	0.00%
2019/01/17	1	41.60	0	0.00	41.50	1	3,268	0.03%
2019/01/14	1	41.90	5	41.91	42.00	-4	3,263	-0.12%
2019/01/11	4	41.81	0	0.00	41.30	4	3,266	0.12%
2019/01/10	2	41.90	0	0.00	42.00	2	3,247	0.06%
2019/01/09	2	42.90	0	0.00	42.65	2	3,235	0.06%
2019/01/08	3	43.15	0	0.00	42.75	3	3,216	0.09%
2019/01/07	0.5	43.45	5	43.58	43.60	-4.5	3,175	-0.14%
2019/01/04	5	40.86	2	40.60	40.70	3	3,153	0.10%
2019/01/03	29	41.84	27	42.31	41.80	2	3,205	0.06%
2019/01/02	2	43.35	0	0.00	43.30	2	3,194	0.06%
2018/12/27	2	43.28	0	0.00	43.15	2	3,309	0.06%
2018/12/26	2	44.48	0	0.00	43.30	2	3,280	0.06%
2018/12/25	0	0.00	1	45.95	45.55	-1	3,257	-0.03%
2018/12/24	2	45.83	2	46.48	46.45	0	3,351	0.00%
2018/12/22	1	45.00	2	45.15	45.30	-1	3,413	-0.03%
2018/12/21	2	44.25	0	0.00	45.45	2	3,470	0.06%
2018/12/20	0	0.00	1	44.65	43.90	-1	3,499	-0.03%
2018/12/19	30	45.84	31	46.19	45.85	-1	3,503	-0.03%
2018/12/18	26.1	46.67	26	46.43	46.65	0.1	3,541	0.00%
2018/12/14	12	46.16	0	0.00	47.00	12	3,898	0.31%
2018/12/13	7	47.96	9.8	47.70	47.90	-2.8	3,935	-0.07%
2018/12/12	13	48.61	13	50.18	47.55	0	4,138	0.00%
2018/12/11	3	47.13	6	48.12	49.50	-3	4,085	-0.07%
2018/12/10	5	46.30	5	46.39	45.60	0	3,999	0.00%
2018/12/07	4	47.16	9	48.27	48.40	-5	3,917	-0.13%
2018/12/06	9	46.36	4	46.35	47.00	5	3,817	0.13%
2018/12/05	2	47.58	2	46.88	47.70	0	3,731	0.00%
2018/12/04	4	47.26	17.3	47.23	47.70	-13.3	3,687	-0.36%
2018/12/03	15	46.60	9	46.96	47.10	6	3,597	0.17%
2018/11/30	1	44.80	3	45.22	45.00	-2	3,481	-0.06%
2018/11/29	1	42.95	8	43.16	43.50	-7	3,399	-0.21%
2018/11/28	1	42.55	0	0.00	42.55	1	3,356	0.03%
2018/11/27	1	41.65	6	41.95	42.20	-5	3,334	-0.15%
2018/11/26	1	41.95	2	41.40	41.10	-1	3,295	-0.03%
2018/11/22	11	43.20	5	42.47	42.00	6	3,284	0.18%
2018/11/21	3	43.67	2	44.40	43.60	1	3,266	0.03%
2018/11/20	4	45.75	7	45.64	44.80	-3	3,232	-0.09%
2018/11/19	0	0.00	0.3	44.50	44.35	-0.3	3,141	-0.01%
2018/11/16	1	44.50	9.1	44.15	44.50	-8.1	3,103	-0.26%
2018/11/15	0	0.00	5	40.89	41.80	-5	3,033	-0.16%
2018/11/14	8	39.75	0	0.00	39.30	8	3,001	0.27%
2018/11/13	6	39.67	5	39.60	40.00	1	3,032	0.03%
2018/11/09	1	41.05	0	0.00	41.05	1	3,030	0.03%
2018/11/08	1	41.75	0	0.00	41.70	1	3,046	0.03%
2018/11/07	1	41.65	0	0.00	41.70	1	3,059	0.03%
2018/11/06	1	41.55	1	42.00	41.35	0	3,103	0.00%
2018/11/05	0	0.00	1	42.35	42.80	-1	3,103	-0.03%
2018/11/02	1	41.50	5	42.45	42.80	-4	3,093	-0.13%
2018/11/01	3	40.87	3	41.25	41.05	0	3,054	0.00%
2018/10/31	5	40.19	1	40.25	40.45	4	3,041	0.13%
2018/10/30	1	39.10	0	0.00	39.00	1	3,033	0.03%
2018/10/29	1	39.07	1	39.45	39.20	0	3,038	0.00%
2018/10/26	3	40.92	25	40.00	39.95	-22	3,105	-0.71%
2018/10/25	3	40.95	3	41.30	40.65	0	3,101	0.00%
2018/10/24	0	0.00	2	43.35	42.90	-2	3,111	-0.06%
2018/10/23	2	44.18	0	0.00	43.55	2	3,173	0.06%
2018/10/22	1.1	44.17	0	0.00	44.45	1.1	3,195	0.04%
2018/10/19	0	0.00	20	43.19	43.55	-20	3,191	-0.63%
2018/10/18	1	44.45	0	0.00	43.85	1	3,207	0.03%
2018/10/17	3	45.92	1	46.50	44.60	2	3,217	0.06%
2018/10/16	0	0.00	4	45.16	44.25	-4	3,205	-0.12%
2018/10/15	1	43.60	1	43.80	43.80	0	3,196	0.00%
2018/10/12	2.2	43.53	3	43.60	43.50	-0.8	3,200	-0.02%
2018/10/11	17	42.74	3	42.65	42.60	14	3,196	0.44%
2018/10/09	19	47.52	1	47.70	47.30	18	3,181	0.57%
2018/10/08	3	48.28	10	47.73	48.05	-7	3,176	-0.22%
2018/10/05	10	49.13	0	0.00	48.35	10	3,190	0.31%
2018/10/04	7	52.59	5	52.34	52.20	2	3,106	0.06%
2018/10/03	2	52.50	3	52.43	52.20	-1	3,098	-0.03%
2018/10/02	2	55.00	4	53.43	53.20	-2	3,079	-0.06%
2018/10/01	2	53.55	1	54.50	54.60	1	2,989	0.03%
2018/09/28	2	52.20	0	0.00	52.00	2	2,940	0.07%
2018/09/27	1	54.00	5	53.12	53.30	-4	2,888	-0.14%
2018/09/26	4	54.25	5	53.94	53.70	-1	2,826	-0.04%
2018/09/25	0	0.00	2	55.35	55.10	-2	2,801	-0.07%
2018/09/21	4	56.65	2	55.30	55.70	2	2,757	0.07%
2018/09/20	27	57.17	30	57.36	56.10	-3	2,679	-0.11%
2018/09/19	16	56.14	14	55.53	55.70	2	2,379	0.08%
2018/09/18	5.2	55.68	18	55.40	55.70	-12.8	2,297	-0.56%
2018/09/17	3	52.57	32	53.55	53.90	-29	2,058	-1.41%
2018/09/14	2	48.50	0	0.00	49.40	2	1,905	0.10%
2018/09/12	1	47.90	0	0.00	47.85	1	1,949	0.05%
2018/09/10	1	46.30	0	0.00	46.95	1	2,012	0.05%
2018/09/07	1	48.20	0	0.00	48.00	1	2,031	0.05%
2018/09/05	0.3	50.00	0	0.00	50.00	0.3	2,045	0.01%
2018/09/04	6	50.00	2	49.95	50.00	4	2,070	0.19%
2018/09/03	0	0.00	1	49.05	49.10	-1	2,088	-0.05%
2018/08/29	1	49.20	7	49.18	48.80	-6	2,216	-0.27%
2018/08/28	5	48.53	3	48.83	48.95	2	2,246	0.09%
2018/08/27	2	47.40	1	47.35	47.75	1	2,259	0.04%
2018/08/23	3	47.67	0	0.00	47.80	3	2,337	0.13%
2018/08/22	2	47.60	0	0.00	47.35	2	2,458	0.08%
2018/08/20	5	48.03	0	0.00	47.00	5	2,737	0.18%
2018/08/17	3	49.20	0	0.00	48.90	3	2,698	0.11%
2018/08/16	8	49.04	0	0.00	49.10	8	2,697	0.30%
2018/08/15	5	50.10	0	0.00	49.70	5	2,705	0.18%
2018/08/14	7	49.28	3	49.57	49.70	4	2,748	0.15%
2018/08/13	14	50.73	2	50.90	50.30	12	2,743	0.44%
2018/08/10	0	0.00	1	52.80	52.70	-1	2,700	-0.04%
2018/08/09	0	0.00	1	53.00	52.70	-1	2,701	-0.04%
2018/08/07	5	52.90	0	0.00	52.80	5	2,732	0.18%
2018/08/06	2	52.20	1	51.90	52.30	1	2,746	0.04%
2018/08/03	3	52.53	2	52.50	52.50	1	2,807	0.04%
2018/08/02	7	52.24	1	52.00	51.90	6	2,798	0.21%
2018/08/01	4	54.50	1	54.40	54.40	3	2,745	0.11%
2018/07/31	0	0.00	0.3	55.30	55.00	-0.3	2,811	-0.01%
2018/07/30	8	56.88	15	56.58	56.30	-7	2,768	-0.25%
2018/07/27	2	55.30	15	55.77	56.00	-13	2,683	-0.48%
2018/07/26	2	54.70	1	54.30	54.30	1	2,639	0.04%
2018/07/25	4	55.20	9	55.39	54.30	-5	2,642	-0.19%
2018/07/24	2	54.80	4	54.58	54.80	-2	2,612	-0.08%
2018/07/23	0	0.00	1	53.20	53.20	-1	2,593	-0.04%
2018/07/20	2	54.60	0	0.00	53.80	2	2,614	0.08%
2018/07/19	0	0.00	3	54.70	54.20	-3	2,633	-0.11%
2018/07/18	0	0.00	2	54.30	54.70	-2	2,645	-0.08%
2018/07/17	3	53.93	1	54.40	53.60	2	2,612	0.08%
2018/07/13	5	53.00	6	53.53	53.80	-1	2,548	-0.04%
2018/07/12	3	51.80	0	0.00	51.80	3	2,519	0.12%
2018/07/10	0	0.00	1	51.30	52.20	-1	2,514	-0.04%
2018/07/06	2	50.00	0	0.00	51.00	2	2,515	0.08%
2018/07/05	2	50.70	1	51.40	51.40	1	2,487	0.04%
2018/07/03	1	50.30	0	51.20	50.50	1	2,503	0.04%
2018/06/29	1	52.30	0	0.00	52.30	1	2,478	0.04%
2018/06/28	2	52.00	0	0.00	51.70	2	2,498	0.08%
2018/06/27	14	52.56	0	0.00	51.80	14	2,501	0.56%
2018/06/26	4	51.55	2	51.90	53.30	2	2,492	0.08%
2018/06/25	6	53.98	0	0.00	53.00	6	2,486	0.24%
2018/06/22	1	55.40	0	0.00	55.30	1	2,467	0.04%
2018/06/21	7	57.29	3	56.73	56.50	4	2,467	0.16%
2018/06/20	3	56.27	7	56.23	57.20	-4	2,440	-0.16%
2018/06/19	1	55.80	8	55.88	55.20	-7	2,414	-0.29%
2018/06/15	3	55.43	5	55.30	55.00	-2	2,431	-0.08%
2018/06/14	9	55.92	0	0.00	55.60	9	2,422	0.37%
2018/06/13	2	55.80	1	56.20	55.70	1	2,473	0.04%
2018/06/12	16	56.83	2	56.60	56.40	14	2,522	0.56%
2018/06/08	4	58.80	2	57.80	57.80	2	2,846	0.07%
2018/06/07	0	0.00	10	59.10	59.00	-10	2,888	-0.35%
2018/06/06	1	59.00	2.7	58.89	59.00	-1.7	3,147	-0.05%
2018/06/05	0	0.00	17	59.62	58.70	-17	3,322	-0.51%
2018/06/04	10	59.31	6	59.08	58.80	4	3,278	0.12%
2018/06/01	3	58.07	2	58.45	59.00	1	3,255	0.03%
2018/05/31	5	57.74	6	58.45	57.50	-1	3,234	-0.03%
2018/05/30	7	59.69	6	59.48	58.50	1	3,228	0.03%
2018/05/29	9	59.23	7	60.19	59.60	2	3,124	0.06%
2018/05/28	14	59.68	24	59.71	60.00	-10	3,067	-0.33%
2018/05/25	1	55.60	7	55.70	55.70	-6	2,870	-0.21%
2018/05/24	0	0.00	2	56.40	56.00	-2	2,898	-0.07%
2018/05/23	3	55.80	2	56.00	55.50	1	2,931	0.03%
2018/05/22	1	57.30	16	56.68	56.60	-15	2,916	-0.51%
2018/05/21	3.7	55.25	5	54.48	55.60	-1.3	2,864	-0.05%
2018/05/17	3	54.07	2	53.60	53.90	1	2,874	0.03%
2018/05/16	1	54.90	2	55.25	54.80	-1	2,876	-0.03%
2018/05/15	2	57.00	0	0.00	55.50	2	2,902	0.07%
2018/05/14	2	55.30	2	55.70	56.60	0	2,943	0.00%
2018/05/11	2	56.25	5	56.84	55.70	-3	2,958	-0.10%
2018/05/10	2	54.40	1	54.30	54.20	1	2,906	0.03%
2018/05/09	5	54.56	6	54.53	54.10	-1	2,922	-0.03%
2018/05/08	0	0.00	16	54.09	55.30	-16	2,959	-0.54%
2018/05/03	0	0.00	1	50.30	50.40	-1	3,005	-0.03%
2018/04/30	1	49.10	30	49.00	49.10	-29	3,059	-0.95%
2018/04/27	3	49.45	4	49.40	49.40	-1	3,059	-0.03%
2018/04/26	2	50.00	0	0.00	49.00	2	3,070	0.07%
2018/04/25	4	51.23	4	50.25	50.40	0	3,064	0.00%
2018/04/24	9	50.14	3	50.97	50.10	6	3,060	0.20%
2018/04/23	3	52.60	0	0.00	52.60	3	3,080	0.10%
2018/04/20	5	53.90	0	0.00	54.10	5	3,108	0.16%
2018/04/19	1	53.50	0	0.00	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	2	54.20	54.00	-1	3,420	-0.03%
2018/04/09	0	0.00	3	55.03	55.00	-3	3,452	-0.09%
2018/04/03	0	0.00	3	53.70	54.30	-3	3,478	-0.09%
2018/04/02	0	0.00	1	55.60	54.60	-1	3,484	-0.03%
2018/03/31	2	56.40	16	56.37	55.80	-14	3,507	-0.40%
2018/03/28	1	55.70	2	56.30	56.00	-1	3,722	-0.03%
2018/03/27	0	0.00	5	55.80	55.60	-5	3,708	-0.13%
2018/03/23	1	53.80	3	54.50	54.10	-2	3,765	-0.05%
2018/03/22	2	55.70	7	56.67	55.40	-5	3,776	-0.13%
2018/03/21	4	57.08	14	57.19	56.80	-10	3,781	-0.26%
2018/03/20	0	0.00	2	56.35	56.40	-2	3,774	-0.05%
2018/03/19	2	56.35	5	56.34	57.30	-3	3,837	-0.08%
2018/03/16	1	56.10	2	56.85	56.10	-1	3,883	-0.03%
2018/03/15	15.1	57.06	4	56.80	57.70	11.1	3,907	0.28%
2018/03/14	6	56.98	33	57.08	57.10	-27	3,863	-0.70%
2018/03/13	3	55.37	13	54.35	54.30	-10	3,681	-0.27%
2018/03/12	31	55.49	26	54.75	54.80	5	3,709	0.13%
2018/03/09	9	52.63	31	54.13	55.00	-22	3,552	-0.62%
2018/03/08	0	0.00	1	50.40	50.00	-1	3,498	-0.03%
2018/03/07	1	49.75	1	49.95	49.75	0	3,795	0.00%
2018/03/06	3	50.20	1	50.30	50.20	2	3,825	0.05%
2018/03/05	6	50.33	2	50.98	49.50	4	3,854	0.10%
2018/03/02	20	51.50	10	51.30	52.10	10	3,849	0.26%
2018/03/01	66	51.41	3	51.60	51.70	63	3,840	1.64%
2018/02/27	2	51.10	3	51.40	50.90	-1	3,842	-0.03%
2018/02/26	0	0.00	6	51.03	50.90	-6	3,916	-0.15%
2018/02/23	0	0.00	13	50.51	51.30	-13	3,969	-0.33%
2018/02/22	2	49.70	11	49.48	49.55	-9	3,993	-0.23%
2018/02/21	0	0.00	30	49.00	49.10	-30	4,013	-0.75%
2018/02/09	0	0.00	3	46.65	46.65	-3	4,011	-0.07%
2018/02/08	1	47.85	2	48.33	47.65	-1	4,013	-0.02%
2018/02/07	21	48.56	23	48.93	48.60	-2	4,031	-0.05%
2018/02/06	25	47.02	1	46.40	46.05	24	4,040	0.59%
2018/02/05	14	48.25	25	49.02	49.80	-11	3,986	-0.28%
2018/02/02	23	49.95	7	50.01	49.85	16	3,972	0.40%
2018/02/01	32	50.36	9	50.54	50.10	23	3,970	0.58%
2018/01/31	11	50.70	8	50.74	50.40	3	3,969	0.08%
2018/01/30	32	50.38	54	51.16	52.40	-22	3,977	-0.55%
2018/01/29	27	52.10	0	0.00	51.80	27	3,890	0.69%
2018/01/25	18	53.47	0	0.00	53.00	18	3,926	0.46%
2018/01/24	0	0.00	5	53.72	53.50	-5	3,999	-0.13%
2018/01/23	6	52.45	0	0.00	52.30	6	4,094	0.15%
2018/01/19	5	52.30	1	52.40	52.10	4	4,146	0.10%
2018/01/17	1	51.10	7	51.44	51.90	-6	4,129	-0.15%
2018/01/16	11	51.17	2	51.25	51.20	9	4,099	0.22%
2018/01/15	3	50.93	8	50.60	51.30	-5	4,079	-0.12%
2018/01/12	3	50.93	6	50.77	50.90	-3	4,089	-0.07%
2018/01/11	3	50.03	1	49.55	49.80	2	4,086	0.05%
2018/01/10	27	50.09	9.3	50.60	50.60	17.8	4,192	0.42%
2018/01/09	14	52.77	9	53.14	51.70	5	4,129	0.12%
2018/01/08	11	54.17	0	0.00	54.00	11	4,071	0.27%
2018/01/05	12	55.63	1	55.90	55.50	11	4,063	0.27%
2018/01/04	10	55.16	3	56.20	56.40	7	4,033	0.17%
2018/01/03	8	55.11	6	55.12	55.40	2	4,027	0.05%
2018/01/02	7	54.87	11	54.81	54.80	-4	4,018	-0.10%

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

元大-中壢券商分點個股進出
元大-中壢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

元大-中壢 券商分點個股進出 元大-中壢 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

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析