景碩 (3189)-富邦-南屯券商分點個股進出

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
94.5
漲跌
▼1.3
漲幅
-1.36%
成交量
2,707張
產業
上市半導體類股
1387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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	0	95.30	2	96.40	94.50	-2	2,768	-0.07%
2024/05/29	3	97.80	2	98.50	96.30	1	2,751	0.04%
2024/05/28	3	95.60	2	95.40	96.10	1	2,699	0.04%
2024/05/24	1	94.20	2	94.30	94.40	-1	2,739	-0.04%
2024/05/22	2.3	94.02	2	94.30	94.80	0.3	2,767	0.01%
2024/05/21	3.1	94.25	0	94.40	94.00	3.1	2,767	0.11%
2024/05/16	3	95.70	0.1	96.10	94.50	2.9	2,839	0.10%
2024/05/15	0	0.00	5	95.72	95.70	-5	2,842	-0.18%
2024/05/14	0	0.00	1	95.90	95.80	-1	2,858	-0.04%
2024/05/13	1	94.24	3	94.73	95.80	-2	2,866	-0.07%
2024/05/10	4.1	93.83	2	94.90	94.20	2.1	2,892	0.07%
2024/05/09	0.2	94.65	0	0.00	94.20	0.2	2,884	0.01%
2024/05/08	0	0.00	1	94.60	95.50	-1	2,934	-0.03%
2024/05/07	1.2	94.29	0	0.00	94.50	1.2	3,208	0.04%
2024/05/06	1.1	94.61	0	0.00	94.80	1.1	3,233	0.03%
2024/05/03	1	95.60	1.1	96.55	95.40	-0.1	3,252	0.00%
2024/05/02	2.1	95.09	2.3	94.58	95.20	-0.2	3,258	-0.01%
2024/04/30	2.3	94.72	1	95.10	95.30	1.3	3,273	0.04%
2024/04/26	0	0.00	18	96.50	97.00	-18	3,299	-0.55%
2024/04/25	0	0.00	1	97.40	96.80	-1	3,312	-0.03%
2024/04/24	18	97.22	5	97.62	97.10	13	3,321	0.39%
2024/04/23	2.1	95.50	0	0.00	95.30	2.1	3,317	0.06%
2024/04/22	0.1	95.00	0	95.00	94.50	0.1	3,319	0.00%
2024/04/19	2	94.17	10	94.00	94.00	-8	3,302	-0.24%
2024/04/18	3	95.93	0	0.00	95.80	3	3,262	0.09%
2024/04/17	1.5	96.77	0	0.00	97.50	1.5	3,248	0.05%
2024/04/16	0	96.00	0	0.00	96.00	0	3,277	0.00%
2024/04/15	0	0.00	4	97.30	97.20	-4	3,263	-0.12%
2024/04/12	3	98.50	0	0.00	97.80	3	3,248	0.09%
2024/04/09	0	0.00	1	100.50	101.00	-1	3,217	-0.03%
2024/04/08	1	101.50	1	100.50	101.00	0	3,226	0.00%
2024/04/02	1	103.00	0	0.00	103.00	1	3,189	0.03%
2024/04/01	0	0.00	2	101.75	101.50	-2	3,171	-0.06%
2024/03/29	2	98.75	0	0.00	98.70	2	3,152	0.06%
2024/03/28	0	0.00	1	99.40	98.90	-1	3,145	-0.03%
2024/03/27	2	98.55	2	99.90	99.40	0	3,142	0.00%
2024/03/26	0	0.00	1	100.00	99.70	-1	3,197	-0.03%
2024/03/25	2	101.00	5	101.00	101.00	-3	3,265	-0.09%
2024/03/22	1	102.00	1	101.00	101.50	0	3,343	0.00%
2024/03/21	2	102.25	2	102.00	101.50	0	3,434	0.00%
2024/03/20	3	100.83	3.2	102.33	103.00	-0.2	3,478	-0.01%
2024/03/19	5	99.90	7	99.38	99.30	-2	3,381	-0.06%
2024/03/18	27	95.05	11.1	97.59	98.00	15.9	3,289	0.48%
2024/03/15	9.1	92.55	20	92.15	92.10	-11	3,205	-0.34%
2024/03/14	2	94.60	0	0.00	94.40	2	3,154	0.06%
2024/03/13	1.1	95.40	0	0.00	94.80	1.1	3,147	0.03%
2024/03/12	2	97.50	7	97.21	96.70	-5	3,150	-0.16%
2024/03/11	1	98.90	7	98.53	98.20	-6	3,156	-0.19%
2024/03/08	6	95.92	1.1	97.21	97.00	4.9	3,218	0.15%
2024/03/07	4	94.40	0.1	94.30	93.80	3.9	3,206	0.12%
2024/03/06	1	95.12	0	0.00	95.10	1	3,222	0.03%
2024/03/05	1.2	96.25	0.5	96.80	96.20	0.7	3,234	0.02%
2024/03/04	1.2	97.05	0	0.00	96.80	1.2	3,272	0.04%
2024/03/01	1	97.30	0	0.00	96.90	1	3,278	0.03%
2024/02/29	1.2	96.79	0	0.00	96.70	1.2	3,317	0.03%
2024/02/27	7.5	97.49	0	0.00	96.20	7.5	3,302	0.23%
2024/02/26	1	99.70	1	100.00	99.20	0	3,266	0.00%
2024/02/23	2.1	99.31	4	99.45	98.80	-1.9	3,289	-0.06%
2024/02/22	0	101.00	0	0.00	100.50	0	3,360	0.00%
2024/02/21	0.1	101.50	0	0.00	101.50	0.1	3,360	0.00%
2024/02/20	0	0.00	1.1	101.67	102.00	-1.1	3,383	-0.03%
2024/02/19	2.1	104.50	4.4	105.23	104.00	-2.2	3,367	-0.07%
2024/02/16	3	102.00	2	102.00	102.00	1	3,341	0.03%
2024/02/02	0	0.00	1	101.50	102.50	-1	3,370	-0.03%
2024/02/01	0	0.00	3	100.33	100.50	-3	3,348	-0.09%
2024/01/31	1	101.00	2	101.00	100.50	-1	3,349	-0.03%
2024/01/30	9	104.67	22.9	105.14	103.50	-13.9	3,341	-0.41%
2024/01/29	1	102.00	1	102.50	101.50	0	3,102	0.00%
2024/01/26	2	100.00	0.1	100.50	100.00	1.9	3,122	0.06%
2024/01/25	1	101.50	4	100.50	101.00	-3	3,144	-0.10%
2024/01/24	0	0.00	4	101.00	100.50	-4	3,168	-0.13%
2024/01/23	3.4	101.76	3.8	101.46	101.50	-0.4	3,285	-0.01%
2024/01/22	3	99.87	7.3	99.74	100.00	-4.3	3,233	-0.13%
2024/01/19	2	98.40	0	97.80	98.40	2	3,225	0.06%
2024/01/17	2	97.49	0	0.00	96.00	2	3,291	0.06%
2024/01/12	1	95.50	2	95.90	95.70	-1	3,286	-0.03%
2024/01/11	1.1	96.52	13	96.59	96.20	-11.9	3,289	-0.36%
2024/01/10	2.1	97.12	0	96.60	96.40	2.1	3,311	0.06%
2024/01/09	2.5	99.29	2	99.05	98.60	0.5	3,279	0.01%
2024/01/05	1	97.30	0	0.00	97.10	1	3,300	0.03%
2024/01/04	1.3	97.68	0.1	97.70	97.70	1.2	3,316	0.04%
2024/01/02	3.1	98.67	0	0.00	98.20	3.1	3,316	0.09%
2023/12/29	0.1	99.40	0.1	99.97	99.70	0	3,300	0.00%
2023/12/27	2	99.51	0	0.00	99.60	2	3,320	0.06%
2023/12/26	2	100.00	0	0.00	100.50	2	3,327	0.06%
2023/12/25	1.1	100.45	1.2	100.42	100.00	-0.2	3,355	0.00%
2023/12/21	0	0.00	2	99.90	99.60	-2	3,369	-0.06%
2023/12/20	2	98.36	1	99.68	98.70	1	3,275	0.03%
2023/12/19	9	97.32	6	97.60	98.30	3	3,213	0.09%
2023/12/18	4.8	98.68	1.2	99.76	97.70	3.6	3,130	0.12%
2023/12/15	0.2	101.17	0	0.00	101.50	0.2	3,048	0.00%
2023/12/14	0.2	102.11	2.6	101.65	102.00	-2.4	2,953	-0.08%
2023/12/13	0.1	103.00	3	102.00	102.00	-3	2,959	-0.10%
2023/12/12	6.2	104.24	2	103.50	103.50	4.2	3,017	0.14%
2023/12/11	6	104.08	5	103.00	103.00	1	3,041	0.03%
2023/12/08	5	103.00	6	102.67	102.50	-1	3,048	-0.03%
2023/12/07	6	103.50	6	101.42	101.50	0	3,059	0.00%
2023/12/06	4.5	102.72	6.1	101.59	101.50	-1.6	3,040	-0.05%
2023/12/05	1	104.50	5	103.90	104.50	-4	2,998	-0.13%
2023/12/04	5	100.00	4	100.75	102.50	1	2,940	0.03%
2023/12/01	5.5	99.85	6	100.31	100.50	-0.5	2,932	-0.02%
2023/11/30	5	98.60	7	98.76	98.90	-2	2,907	-0.07%
2023/11/29	5.1	98.32	7	99.17	99.30	-2	2,894	-0.07%
2023/11/28	0	97.70	2	97.55	98.00	-2	2,858	-0.07%
2023/11/27	10.1	98.48	7	97.10	96.40	3.1	2,838	0.11%
2023/11/24	3.1	97.39	2	97.24	97.70	1.1	2,792	0.04%
2023/11/23	1	96.90	1	97.20	96.90	0	2,815	0.00%
2023/11/22	2	96.67	0	0.00	96.80	2	2,807	0.07%
2023/11/21	38.2	99.23	36.1	98.71	98.40	2.1	2,789	0.08%
2023/11/20	0	96.90	2	96.60	97.20	-2	2,716	-0.07%
2023/11/17	2.2	97.29	2	97.30	96.50	0.2	2,715	0.01%
2023/11/15	1	96.00	1.2	96.10	96.20	-0.2	2,676	-0.01%
2023/11/14	0	0.00	1	95.20	94.90	-1	2,653	-0.04%
2023/11/13	0	0.00	2	95.70	95.60	-2	2,651	-0.08%
2023/11/10	4.2	92.92	0	0.00	92.90	4.2	2,632	0.16%
2023/11/09	2	94.65	0	0.00	94.60	2	2,604	0.08%
2023/11/08	5	95.84	0	0.00	95.40	5	2,662	0.19%
2023/11/07	6	97.11	6	95.78	95.50	0	2,646	0.00%
2023/11/06	6	98.28	8	97.69	97.80	-2	2,627	-0.08%
2023/11/03	8	97.21	6	98.60	98.70	2	2,610	0.08%
2023/11/02	15	96.84	16	96.51	96.50	-1	2,579	-0.04%
2023/11/01	4	95.70	0	96.30	96.00	4	2,564	0.16%
2023/10/31	8	94.06	10	95.14	94.80	-2	2,548	-0.08%
2023/10/30	4.1	94.86	1	94.40	94.20	3.1	2,556	0.12%
2023/10/27	1	96.86	3	97.44	95.10	-2	2,675	-0.07%
2023/10/26	3.1	95.40	21	95.24	96.20	-17.9	2,731	-0.65%
2023/10/25	1	97.72	1	97.70	97.70	0	2,717	0.00%
2023/10/24	2	99.95	0	0.00	99.90	2	2,780	0.07%
2023/10/23	0	101.50	1	101.50	101.00	-1	2,819	-0.04%
2023/10/19	2	100.75	0	0.00	101.50	2	2,931	0.07%
2023/10/18	0	102.00	1	102.00	101.50	-1	3,003	-0.03%
2023/10/17	2	102.50	0	0.00	102.00	2	3,050	0.07%
2023/10/16	1	101.51	0	0.00	101.50	1	3,354	0.03%
2023/10/13	0	0.00	1	103.00	103.00	-1	3,733	-0.03%
2023/10/12	2	103.75	0.1	104.50	105.50	2	3,766	0.05%
2023/10/06	0	0.00	1	107.50	107.50	-1	3,975	-0.03%
2023/10/05	1	108.00	1	108.00	108.50	0	4,096	0.00%
2023/10/03	1	107.00	0	0.00	106.50	1	4,150	0.02%
2023/10/02	0	109.00	1.2	108.92	108.00	-1.2	4,173	-0.03%
2023/09/28	5	108.50	6.1	108.41	108.50	-1.1	4,182	-0.03%
2023/09/27	5	105.50	7.6	105.17	105.00	-2.6	4,198	-0.06%
2023/09/26	1	108.93	0	0.00	105.50	1	4,207	0.02%
2023/09/25	0	0.00	1	110.50	109.50	-1	4,208	-0.02%
2023/09/22	5.1	107.62	4	110.38	109.50	1.1	4,227	0.02%
2023/09/21	5	110.00	6	110.33	110.50	-1	4,203	-0.02%
2023/09/20	0.1	112.00	6.1	110.51	110.50	-6	4,210	-0.14%
2023/09/19	5	114.00	5	113.00	113.00	0	4,184	0.00%
2023/09/18	11.5	113.70	14.1	113.39	113.50	-2.6	4,212	-0.06%
2023/09/15	2	112.50	3	112.67	113.50	-1	4,225	-0.02%
2023/09/14	6.2	112.32	4	112.13	111.50	2.2	4,173	0.05%
2023/09/13	2.2	110.05	2	110.25	110.00	0.1	4,150	0.00%
2023/09/12	0	0.00	1	110.00	109.50	-1	4,155	-0.02%
2023/09/11	0	0.00	1	109.00	108.50	-1	4,186	-0.02%
2023/09/08	7	108.64	5	108.50	108.50	2	4,233	0.05%
2023/09/07	6	108.25	11	108.50	108.50	-5	4,262	-0.12%
2023/09/06	17	109.24	6.5	109.96	110.00	10.5	4,251	0.25%
2023/09/05	1	108.00	0	0.00	109.00	1	4,240	0.02%
2023/09/04	5	108.50	0.3	108.00	108.50	4.7	4,288	0.11%
2023/09/01	0	107.00	0	0.00	107.00	0	4,337	0.00%
2023/08/31	6	106.08	5	106.00	106.00	1	4,360	0.02%
2023/08/30	0	0.00	6	105.58	105.50	-6	4,449	-0.13%
2023/08/29	2	105.75	6	105.08	106.00	-4	4,587	-0.09%
2023/08/28	8	103.19	2	102.50	102.50	6	4,584	0.13%
2023/08/25	9.1	102.67	5	101.50	101.50	4.1	4,632	0.09%
2023/08/24	3	105.00	1.4	104.00	105.00	1.6	4,670	0.03%
2023/08/23	0	102.38	3	102.00	103.00	-3	4,823	-0.06%
2023/08/22	0.1	102.57	0	0.00	102.50	0.1	4,965	0.00%
2023/08/21	1	102.00	0	0.00	102.00	1	5,160	0.02%
2023/08/18	0.1	103.00	1.1	103.50	103.00	-1	5,180	-0.02%
2023/08/17	0.2	101.93	0	0.00	103.00	0.2	5,219	0.00%
2023/08/16	1.1	102.01	4	101.38	102.50	-2.9	5,227	-0.06%
2023/08/15	5.2	102.49	6	101.50	101.50	-0.8	5,251	-0.02%
2023/08/14	2.2	101.97	6	101.09	101.00	-3.9	5,294	-0.07%
2023/08/11	1.1	104.53	0	0.00	105.50	1.1	5,265	0.02%
2023/08/10	2	105.25	0	0.00	104.50	2	5,294	0.04%
2023/08/09	1	107.00	2	106.75	107.00	-1	5,297	-0.02%
2023/08/08	3	107.00	1	106.50	106.00	2	5,285	0.04%
2023/08/07	0	107.00	0	0.00	107.50	0	5,304	0.00%
2023/08/04	2	107.50	0	0.00	108.50	2	5,292	0.04%
2023/08/02	1.4	110.44	6.2	109.72	108.50	-4.8	5,317	-0.09%
2023/08/01	2.1	107.29	7.2	108.72	107.00	-5.1	5,279	-0.10%
2023/07/31	5.3	104.46	4	104.00	103.50	1.3	5,192	0.03%
2023/07/28	1.5	106.33	1	107.50	106.50	0.5	5,139	0.01%
2023/07/27	18	107.83	24.6	106.55	106.50	-6.5	5,160	-0.13%
2023/07/26	15	109.27	1	110.50	109.00	14	5,209	0.27%
2023/07/25	2.6	110.80	1	111.00	110.00	1.6	5,305	0.03%
2023/07/24	2	112.00	4	111.75	110.50	-2	5,305	-0.04%
2023/07/21	7.1	110.00	6	110.08	110.00	1.1	5,361	0.02%
2023/07/20	4	113.25	4.4	113.48	112.50	-0.4	5,399	-0.01%
2023/07/19	15.2	116.17	6	115.92	113.50	9.2	5,363	0.17%
2023/07/18	27	118.59	15	118.13	120.50	12	5,106	0.24%
2023/07/17	1	113.00	7	113.07	113.50	-6	4,771	-0.12%
2023/07/14	11	111.91	11.1	112.41	111.50	-0.1	4,833	0.00%
2023/07/13	15	111.60	4	110.75	110.00	11	4,768	0.23%
2023/07/12	6	113.25	1	114.00	113.50	5	4,617	0.11%
2023/07/06	4	116.63	0.1	117.00	117.00	3.9	4,488	0.09%
2023/07/05	0	0.00	1	118.50	117.00	-1	4,484	-0.02%
2023/07/03	2.5	116.40	0	0.00	117.00	2.5	4,518	0.06%
2023/06/30	1.1	116.45	6	116.25	116.50	-4.9	4,545	-0.11%
2023/06/29	1	113.50	4	114.38	115.00	-3	4,603	-0.07%
2023/06/28	2	112.50	1	112.50	112.00	1	4,609	0.02%
2023/06/27	2	114.00	0	0.00	113.50	2	4,635	0.04%
2023/06/26	0	0.00	3	116.50	116.50	-3	4,656	-0.06%
2023/06/21	4	115.25	0	0.00	115.50	4	4,835	0.08%
2023/06/20	2.3	114.63	0	0.00	116.50	2.3	4,878	0.05%
2023/06/19	1	116.00	0	0.00	114.50	1	5,026	0.02%
2023/06/16	0	0.00	0.5	115.50	115.00	-0.5	5,101	-0.01%
2023/06/15	1	118.00	0	0.00	116.50	1	5,109	0.02%
2023/06/14	2	116.50	2.3	116.22	117.00	-0.3	5,097	-0.01%
2023/06/13	1.2	115.01	12.1	115.41	115.00	-10.9	5,123	-0.21%
2023/06/12	1.2	113.47	3.3	113.00	113.50	-2.1	5,181	-0.04%
2023/06/09	1	112.00	13	111.77	112.00	-12	5,216	-0.23%
2023/06/08	12.1	112.58	14	111.57	111.50	-1.9	5,251	-0.04%
2023/06/07	11.1	115.19	11	115.18	116.00	0.1	5,260	0.00%
2023/06/06	1	118.98	5	118.00	117.50	-4	5,269	-0.08%
2023/06/05	1	117.00	3	119.33	119.00	-2	5,305	-0.04%
2023/06/02	25	118.70	21.5	118.15	118.00	3.5	5,298	0.07%
2023/06/01	0	116.50	12	115.63	116.50	-12	5,261	-0.23%
2023/05/31	17.5	116.78	16	116.47	116.50	1.5	5,425	0.03%
2023/05/30	2.8	116.04	2	116.00	115.50	0.8	5,456	0.01%
2023/05/29	38.1	118.20	28.5	116.32	116.00	9.6	5,453	0.18%
2023/05/26	10	114.55	9.2	115.62	115.50	0.8	5,331	0.01%
2023/05/25	11.2	113.08	10.2	113.08	112.00	1	5,240	0.02%
2023/05/24	2.2	111.05	3	110.00	111.00	-0.8	5,096	-0.02%
2023/05/23	13	112.69	2	113.50	112.50	11	5,155	0.21%
2023/05/22	0.6	110.51	0	0.00	111.00	0.6	5,175	0.01%
2023/05/19	10	111.50	1	111.50	110.50	9	5,241	0.17%
2023/05/18	1	111.00	1	110.50	112.00	0	5,344	0.00%
2023/05/17	0	108.48	2	109.25	109.50	-2	5,421	-0.04%
2023/05/16	20	109.00	20.1	108.25	108.00	0	5,506	0.00%
2023/05/15	0	0.00	2	107.00	106.50	-2	5,544	-0.04%
2023/05/11	0	0.00	0.1	109.50	109.50	-0.1	5,615	0.00%
2023/05/09	4	111.75	8	110.94	111.00	-4	5,678	-0.07%
2023/05/08	0	0.00	2	111.00	111.00	-2	5,818	-0.03%
2023/05/04	10	108.00	10	108.00	108.00	0	5,960	0.00%
2023/05/03	11	107.00	11	107.00	107.00	0	6,126	0.00%
2023/05/02	2	106.50	13	107.35	106.50	-11	6,160	-0.18%
2023/04/28	1	110.01	2	111.74	110.50	-1	6,142	-0.02%
2023/04/27	12	108.96	10	106.50	107.50	2	6,023	0.03%
2023/04/26	4.1	106.41	25	108.96	109.50	-21	6,040	-0.35%
2023/04/25	3.2	105.00	2	105.75	104.50	1.2	6,022	0.02%
2023/04/24	0	0.00	7	107.57	108.50	-7	5,935	-0.12%
2023/04/21	10	108.50	23	108.37	107.50	-13	5,962	-0.22%
2023/04/20	10	108.45	3	108.83	107.50	7	5,966	0.12%
2023/04/19	3	108.67	3	109.50	108.50	0	6,045	0.00%
2023/04/18	0	113.00	0	0.00	112.50	0	6,016	0.00%
2023/04/17	2	113.25	0	0.00	113.50	2	6,085	0.03%
2023/04/14	1	113.50	4	114.00	113.50	-3	6,137	-0.05%
2023/04/13	1	114.00	2	114.25	113.50	-1	6,169	-0.02%
2023/04/12	2	114.75	2	115.00	115.00	0	6,195	0.00%
2023/04/11	2	116.00	3	115.33	115.50	-1	6,252	-0.02%
2023/04/10	2	114.25	1	114.00	114.00	1	6,268	0.02%
2023/04/07	3	114.33	0	0.00	114.00	3	6,313	0.05%
2023/04/06	6	114.75	1	115.00	116.00	5	6,292	0.08%
2023/03/31	1	116.00	3	116.67	116.00	-2	6,397	-0.03%
2023/03/30	2	116.50	3.6	116.86	116.00	-1.6	6,554	-0.02%
2023/03/29	1	114.00	2	113.50	114.00	-1	6,798	-0.01%
2023/03/28	0.1	113.00	0	0.00	113.00	0.1	7,272	0.00%
2023/03/27	0.5	116.00	1	116.00	115.50	-0.5	7,392	-0.01%
2023/03/24	5.2	117.90	9	118.39	117.00	-3.8	7,644	-0.05%
2023/03/23	3	118.00	5.2	117.87	119.00	-2.2	7,473	-0.03%
2023/03/22	14	119.32	24	118.19	117.50	-10	7,466	-0.13%
2023/03/21	4	116.88	3.1	117.32	117.00	0.9	7,428	0.01%
2023/03/20	8	116.37	11	116.18	116.00	-3	7,431	-0.04%
2023/03/17	3	115.33	8	115.50	116.00	-5	7,633	-0.07%
2023/03/16	21.3	115.12	12	114.13	113.50	9.3	7,892	0.12%
2023/03/15	14	114.93	18	115.08	115.00	-4	8,401	-0.05%
2023/03/14	3	112.83	3	113.67	113.50	0	8,566	0.00%
2023/03/13	2	113.50	2	112.25	114.00	0	8,944	0.00%
2023/03/10	2	114.50	2	114.50	113.00	0	9,091	0.00%
2023/03/09	4	116.12	4	116.50	115.50	0	9,511	0.00%
2023/03/08	0	0.00	7	115.43	116.50	-7	9,555	-0.07%
2023/03/07	8	116.38	1.1	115.52	115.50	7	9,625	0.07%
2023/03/06	31	117.50	8	118.25	118.00	23	9,665	0.24%
2023/03/03	13.1	115.01	11	116.00	116.50	2.1	9,774	0.02%
2023/03/02	3	112.33	4	112.75	113.00	-1	9,703	-0.01%
2023/03/01	12	109.83	12	111.04	111.50	0	9,719	0.00%
2023/02/24	0	0.00	11	109.23	108.50	-11	9,782	-0.11%
2023/02/23	0	0.00	3	109.83	110.50	-3	9,857	-0.03%
2023/02/22	2	108.75	0	0.00	108.50	2	10,099	0.02%
2023/02/21	9	111.00	6	110.83	111.00	3	10,281	0.03%
2023/02/20	2	109.25	7	109.36	109.00	-5	10,426	-0.05%
2023/02/17	11	109.59	4	110.00	110.00	7	10,640	0.07%
2023/02/16	25	111.40	7	111.36	111.50	18	10,961	0.16%
2023/02/15	7	109.86	10	109.90	111.50	-3	11,501	-0.03%
2023/02/14	6	109.00	5	108.40	109.00	1	11,654	0.01%
2023/02/13	6	105.58	0	0.00	105.00	6	12,340	0.05%
2023/02/10	7	107.43	6	108.58	107.00	1	12,731	0.01%
2023/02/09	1	110.00	1	109.50	109.00	0	12,945	0.00%
2023/02/08	5	109.50	0	0.00	110.00	5	13,163	0.04%
2023/02/07	8.1	109.43	4	109.50	109.50	4.1	13,350	0.03%
2023/02/06	21.1	108.69	18	108.53	108.50	3.1	13,602	0.02%
2023/02/03	7	116.14	1	115.00	115.00	6	13,644	0.04%
2023/02/02	4.3	117.37	7.1	117.87	119.00	-2.8	13,761	-0.02%
2023/02/01	8.1	117.00	6	116.33	117.00	2	13,847	0.01%
2023/01/31	0	111.67	2	112.00	112.50	-2	13,907	-0.01%
2023/01/30	2	111.50	9.1	111.12	111.50	-7.1	14,327	-0.05%
2023/01/17	0	107.88	1	108.50	108.00	-1	14,615	-0.01%
2023/01/16	1.1	108.40	3	108.17	108.50	-1.9	15,173	-0.01%
2023/01/13	7	108.14	10	106.90	105.50	-3	15,301	-0.02%
2023/01/12	2	106.75	3	106.33	106.00	-1	15,474	-0.01%
2023/01/11	1	107.00	1	107.50	107.00	0	15,764	0.00%
2023/01/10	2	106.25	1	106.50	106.50	1	16,253	0.01%
2023/01/09	9.1	106.93	8	107.00	107.50	1.1	16,589	0.01%
2023/01/06	24	104.42	4	105.25	106.50	20	16,673	0.12%
2023/01/05	21.1	104.42	2	102.50	102.50	19.1	16,733	0.11%
2023/01/04	1	103.50	20	103.00	103.00	-19	16,804	-0.11%
2023/01/03	6	105.67	6	105.75	106.00	0	16,887	0.00%
2022/12/30	2	105.25	3	106.00	104.50	-1	17,066	-0.01%
2022/12/29	49	104.63	4	105.38	106.00	45	17,146	0.26%
2022/12/28	6	105.17	40	105.00	104.50	-34	17,392	-0.20%
2022/12/27	7	107.07	5	107.50	107.50	2	17,562	0.01%
2022/12/26	2	106.25	3	106.50	106.00	-1	17,621	-0.01%
2022/12/23	9	106.94	29	107.02	107.00	-20	17,780	-0.11%
2022/12/22	7	106.00	5	106.00	107.00	2	17,871	0.01%
2022/12/21	23	105.83	15	105.63	106.50	8	17,832	0.04%
2022/12/20	24.1	107.23	25	107.36	109.50	-0.9	17,695	-0.01%
2022/12/19	4	112.63	1	113.50	112.00	3	17,412	0.02%
2022/12/16	6.4	112.55	10	113.50	112.00	-3.6	17,414	-0.02%
2022/12/15	5	117.50	16	117.66	118.00	-11	17,256	-0.06%
2022/12/14	1	117.00	0	0.00	116.50	1	17,352	0.01%
2022/12/13	4.6	115.66	0	0.00	115.00	4.6	17,372	0.03%
2022/12/12	6	117.08	8	117.62	117.00	-2	17,320	-0.01%
2022/12/09	24.4	117.85	29	117.47	117.50	-4.6	17,309	-0.03%
2022/12/08	16.5	120.08	33	119.47	120.00	-16.5	17,160	-0.10%
2022/12/07	125.2	123.97	64	121.95	121.50	61.2	17,051	0.36%	大買/
2022/12/06	18.8	137.19	15.5	135.61	134.50	3.3	16,598	0.02%
2022/12/05	14.3	138.01	25.2	138.08	138.50	-10.9	16,437	-0.07%
2022/12/02	13.2	131.96	18.3	132.22	133.00	-5.1	16,119	-0.03%
2022/12/01	41.2	131.00	92	129.28	130.50	-50.8	16,148	-0.31%
2022/11/30	5	121.00	10	122.45	122.50	-5	15,750	-0.03%
2022/11/29	3	120.17	1	120.50	121.00	2	15,778	0.01%
2022/11/28	10	121.50	6	120.42	122.00	4	15,889	0.03%
2022/11/25	31	120.55	9	121.89	120.50	22	16,141	0.14%
2022/11/24	3	118.69	3	119.00	120.00	0	15,990	0.00%
2022/11/23	2	117.75	10	117.80	117.50	-8	15,932	-0.05%
2022/11/22	20	116.98	18	117.39	118.00	2	15,953	0.01%
2022/11/21	2.5	118.10	3	117.50	117.00	-0.5	15,944	0.00%
2022/11/18	25	118.02	16.3	116.20	116.00	8.8	15,912	0.05%
2022/11/17	12	119.96	3	120.67	120.00	9	15,766	0.06%
2022/11/16	10	121.80	26	121.98	121.50	-16	15,764	-0.10%
2022/11/15	51	120.38	17	119.21	121.50	34	15,744	0.22%
2022/11/14	29	120.07	14	119.79	119.00	15	15,626	0.10%
2022/11/11	222.6	123.26	227	122.14	119.50	-4.5	15,359	-0.03%	大買/大賣/
2022/11/10	18	111.89	11	112.32	113.00	7	14,764	0.05%
2022/11/09	29	111.95	77.1	110.17	113.50	-48.1	14,573	-0.33%
2022/11/08	36.1	107.98	20	107.13	106.50	16.1	14,070	0.11%
2022/11/07	9	102.56	10	103.75	104.00	-1	13,845	-0.01%
2022/11/04	30.1	105.16	37	104.76	105.00	-6.9	13,717	-0.05%
2022/11/03	27	106.07	26	106.60	106.50	1	13,615	0.01%
2022/11/02	55.2	106.55	38	107.63	107.50	17.2	13,553	0.13%
2022/11/01	11.2	105.99	7	105.71	105.00	4.2	13,357	0.03%
2022/10/31	22	104.64	26	104.67	104.50	-4	13,314	-0.03%
2022/10/28	10	104.60	16	103.88	103.50	-6	13,372	-0.04%
2022/10/27	49	102.59	46	103.30	104.00	3	13,498	0.02%
2022/10/26	47	102.23	41	101.18	101.50	6	13,425	0.04%
2022/10/25	12	104.29	14	103.54	104.50	-2	13,090	-0.02%
2022/10/24	41	105.80	45	103.92	102.50	-4	12,999	-0.03%
2022/10/21	15	100.43	13	101.12	100.00	2	12,968	0.02%
2022/10/20	28	99.69	25	100.48	100.50	3	13,114	0.02%
2022/10/19	27	103.20	29	102.24	102.00	-2	13,204	-0.02%
2022/10/18	30	104.58	35	103.30	102.50	-5	13,000	-0.04%
2022/10/17	30	98.30	42.1	100.14	103.50	-12.1	12,646	-0.10%
2022/10/14	56	98.11	31.1	97.23	99.50	24.9	12,567	0.20%
2022/10/13	5.1	92.00	21	91.62	90.50	-15.9	12,680	-0.13%
2022/10/12	4	93.75	22	94.00	95.30	-18	12,686	-0.14%
2022/10/11	17.1	92.86	35	94.25	92.50	-17.9	12,786	-0.14%
2022/10/07	27	100.30	14	100.50	100.50	13	12,896	0.10%
2022/10/06	11	98.36	15	100.25	100.50	-4	12,854	-0.03%
2022/10/05	26	99.43	20	99.48	99.00	6	12,920	0.05%
2022/10/04	34	99.53	6.1	98.19	99.90	27.9	12,821	0.22%
2022/10/03	1	95.50	50	93.02	94.40	-49	12,678	-0.39%
2022/09/30	40	92.27	32	89.67	93.00	8	12,805	0.06%
2022/09/29	42	91.01	10	90.41	90.30	32	12,880	0.25%
2022/09/28	7	94.24	3	94.67	92.00	4	12,806	0.03%
2022/09/27	37	94.34	11	95.42	96.70	26	12,851	0.20%
2022/09/26	41	97.13	36	93.03	92.60	5	12,840	0.04%
2022/09/23	23	99.70	5	98.76	98.00	18	12,910	0.14%
2022/09/22	8	100.44	69	100.54	100.00	-61	12,866	-0.47%
2022/09/21	8	103.75	4	105.50	103.00	4	12,833	0.03%
2022/09/20	1	106.00	0	0.00	105.00	1	12,853	0.01%
2022/09/19	36	106.10	6	106.25	105.50	30	12,941	0.23%
2022/09/16	4	106.13	40	105.58	105.50	-36	13,033	-0.28%
2022/09/15	1	110.00	1	109.50	108.00	0	13,263	0.00%
2022/09/14	14.1	108.25	14	108.36	109.50	0.1	13,373	0.00%
2022/09/13	28.2	113.12	24	111.69	111.50	4.2	13,424	0.03%
2022/09/12	7	113.79	15	114.30	114.00	-8	13,462	-0.06%
2022/09/08	18	110.81	20.2	111.93	111.50	-2.2	13,670	-0.02%
2022/09/07	11	108.68	8.5	108.85	108.50	2.5	13,949	0.02%
2022/09/06	2	112.00	3	114.00	112.00	-1	14,099	-0.01%
2022/09/05	10	112.90	7	113.64	111.50	3	14,128	0.02%
2022/09/02	7	111.64	2.1	112.98	111.50	4.9	14,070	0.03%
2022/09/01	42.4	114.24	23	113.48	111.50	19.4	13,951	0.14%
2022/08/31	9	121.78	10	122.80	123.00	-1	13,744	-0.01%
2022/08/30	1	122.00	4	122.63	122.50	-3	13,797	-0.02%
2022/08/29	12	121.13	6.2	121.52	121.50	5.9	13,856	0.04%
2022/08/26	10.8	129.90	1	127.50	127.00	9.8	13,872	0.07%
2022/08/25	5	126.10	8	127.31	129.00	-3	13,911	-0.02%
2022/08/24	46	126.85	10.7	127.38	125.50	35.4	14,102	0.25%
2022/08/23	17	130.56	46	128.76	128.50	-29	14,148	-0.20%
2022/08/22	10.8	137.95	7	137.71	136.50	3.8	14,263	0.03%
2022/08/19	22.5	136.00	19	136.21	137.00	3.5	14,409	0.02%
2022/08/18	7	131.29	7	132.14	134.00	0	14,598	0.00%
2022/08/17	3	133.33	4	134.63	133.00	-1	14,786	-0.01%
2022/08/16	3	135.33	5.4	134.91	134.00	-2.4	14,910	-0.02%
2022/08/15	18	134.94	19	134.63	135.50	-1	14,923	-0.01%
2022/08/12	11	130.77	22.2	131.32	131.00	-11.2	14,717	-0.08%
2022/08/11	5.2	128.23	3	127.83	128.00	2.2	14,565	0.02%
2022/08/10	7.1	126.92	4	126.25	125.50	3.1	14,606	0.02%
2022/08/09	24	128.40	25	129.66	129.50	-1	14,629	-0.01%
2022/08/08	13	124.23	12	128.25	129.00	1	14,652	0.01%
2022/08/05	4	125.88	29	125.38	126.50	-25	14,664	-0.17%
2022/08/04	28	122.54	9	122.83	121.00	19	14,570	0.13%
2022/08/03	41.3	126.58	22	124.80	124.00	19.3	14,372	0.13%
2022/08/02	23.2	130.45	17	130.68	130.00	6.2	14,162	0.04%
2022/08/01	5.1	134.12	1	134.00	134.00	4.1	14,122	0.03%
2022/07/29	2	133.26	21	134.93	136.00	-19	14,179	-0.13%
2022/07/28	102.2	136.02	73	132.38	130.50	29.2	14,090	0.21%	大買/
2022/07/27	8	148.38	17	147.09	149.00	-9	13,770	-0.07%
2022/07/26	35	143.86	6	144.25	141.50	29	13,583	0.21%
2022/07/25	10	144.20	5.2	145.85	146.00	4.8	13,607	0.04%
2022/07/22	29	145.12	25	144.96	145.00	4	13,846	0.03%
2022/07/21	5	143.30	8	143.25	145.00	-3	14,210	-0.02%
2022/07/20	8	138.19	13.2	138.95	138.50	-5.2	14,200	-0.04%
2022/07/19	5	136.50	5	135.50	134.50	0	14,036	0.00%
2022/07/18	16	134.94	16	137.16	137.00	0	14,026	0.00%
2022/07/15	11	131.91	10	132.40	133.50	1	13,869	0.01%
2022/07/14	13	130.50	22	131.48	133.50	-9	13,727	-0.07%
2022/07/13	12	129.71	14	132.11	128.50	-2	13,674	-0.01%
2022/07/12	15	130.07	10	126.40	126.00	5	13,583	0.04%
2022/07/11	5	134.10	7	134.00	134.00	-2	13,473	-0.01%
2022/07/08	18	134.89	13	135.00	135.00	5	13,560	0.04%
2022/07/07	9	133.33	9.3	133.77	134.00	-0.3	13,480	0.00%
2022/07/06	26.1	130.88	19	131.58	127.50	7.1	13,380	0.05%
2022/07/05	4	132.75	9.2	130.38	133.00	-5.2	13,413	-0.04%
2022/07/04	51	132.54	1	130.50	130.50	50	13,325	0.38%
2022/07/01	15	138.17	62	130.31	130.00	-47	13,481	-0.35%
2022/06/30	4	143.38	17	142.06	142.50	-13	13,388	-0.10%
2022/06/29	50	141.70	52	143.04	143.00	-2	13,495	-0.01%
2022/06/28	24	145.08	13	144.27	144.00	11	13,495	0.08%
2022/06/27	3	150.84	10	150.00	151.00	-7	13,503	-0.05%
2022/06/24	20	144.70	11	143.27	142.50	9	13,538	0.07%
2022/06/23	110	140.92	100	140.11	138.50	10	13,436	0.07%	大買/
2022/06/22	29	147.50	12	144.67	145.00	17	13,301	0.13%
2022/06/21	14	146.43	21	148.19	153.00	-7	13,194	-0.05%
2022/06/20	1	146.00	2	144.25	143.00	-1	13,158	-0.01%
2022/06/17	1	144.00	5.1	145.10	148.00	-4.1	13,111	-0.03%
2022/06/16	36	147.89	6	146.58	143.00	30	13,017	0.23%
2022/06/15	41	155.51	45	150.57	148.00	-4	12,813	-0.03%
2022/06/14	39	158.65	35	161.57	163.00	4	12,769	0.03%
2022/06/13	1	161.00	0	0.00	161.00	1	12,835	0.01%
2022/06/10	7	167.07	9	166.33	168.00	-2	12,980	-0.02%
2022/06/09	28	169.20	31	167.84	167.50	-3	12,990	-0.02%
2022/06/08	4	169.38	3	170.50	168.50	1	12,915	0.01%
2022/06/07	7	168.29	1	166.50	166.50	6	12,937	0.05%
2022/06/06	12	169.92	73	169.73	170.00	-61	13,001	-0.47%
2022/06/02	10	164.50	5	166.70	167.50	5	13,095	0.04%
2022/06/01	66.1	167.53	0.1	168.50	166.00	66	13,153	0.50%
2022/05/31	2	171.50	1	173.00	175.00	1	13,006	0.01%
2022/05/30	25	165.24	39	170.03	172.50	-14	12,960	-0.11%
2022/05/27	1	160.00	6	161.67	160.50	-5	12,843	-0.04%
2022/05/26	10.1	158.05	4	155.49	156.50	6.1	13,010	0.05%
2022/05/25	55	158.50	26	160.33	164.50	29	13,056	0.22%
2022/05/24	11.1	164.17	31	160.98	160.50	-20	12,946	-0.15%
2022/05/23	13	173.27	15	171.90	171.50	-2	12,797	-0.02%
2022/05/20	1	170.00	0	0.00	169.00	1	12,785	0.01%
2022/05/19	0	0.00	2.1	171.27	173.50	-2.1	12,806	-0.02%
2022/05/18	31	177.23	30	175.87	175.00	1	12,902	0.01%
2022/05/17	14.5	169.64	14	171.75	174.00	0.5	12,822	0.00%
2022/05/16	10	171.20	7	173.43	169.50	3	12,833	0.02%
2022/05/13	2	170.75	5	171.70	172.50	-3	12,711	-0.02%
2022/05/12	0	166.00	2	168.50	164.00	-2	12,656	-0.02%
2022/05/11	5	168.70	6	168.25	168.00	-1	12,661	-0.01%
2022/05/10	6	167.25	9	167.44	172.00	-3	12,687	-0.02%
2022/05/09	3	168.33	3	171.00	166.50	0	12,792	0.00%
2022/05/06	10.1	171.15	3	175.31	170.50	7.1	12,849	0.06%
2022/05/05	1	180.51	9	183.39	181.00	-8	12,688	-0.06%
2022/05/04	7	176.07	7	178.07	177.00	0	12,499	0.00%
2022/05/03	8	173.44	6	172.58	175.00	2	12,356	0.02%
2022/04/29	1	165.50	5	167.00	171.50	-4	12,334	-0.03%
2022/04/28	30	161.87	27	163.04	160.50	3	12,098	0.02%
2022/04/27	18	164.69	18.1	161.71	167.50	-0.1	11,828	0.00%
2022/04/26	10	176.20	10	172.70	168.50	0	11,380	0.00%
2022/04/25	7.1	177.18	4	176.38	178.00	3.1	11,284	0.03%
2022/04/22	9	187.55	3	187.67	184.00	6	11,231	0.05%
2022/04/21	5	195.50	8	193.94	197.00	-3	11,195	-0.03%
2022/04/20	6	193.08	3	192.83	192.50	3	11,212	0.03%
2022/04/19	2	188.75	1	189.00	188.50	1	11,181	0.01%
2022/04/18	3	179.83	3.1	179.95	184.00	-0.1	11,184	0.00%
2022/04/15	2	182.51	1	184.00	181.00	1	11,315	0.01%
2022/04/14	20	191.03	22	187.89	189.50	-2	11,392	-0.02%
2022/04/13	12	185.67	9.3	184.55	187.00	2.7	11,354	0.02%
2022/04/12	31	185.40	33.7	183.02	185.50	-2.7	11,335	-0.02%
2022/04/11	4.5	188.12	1	185.01	182.50	3.5	11,225	0.03%
2022/04/08	14	193.07	11	195.22	192.00	3	11,119	0.03%
2022/04/07	5	197.10	1	199.50	192.50	4	11,093	0.04%
2022/04/06	16	198.91	11	199.18	205.00	5	10,782	0.05%
2022/04/01	0	0.00	11.7	200.00	202.50	-11.7	10,648	-0.11%
2022/03/31	12.3	195.86	8	196.50	194.50	4.3	10,713	0.04%
2022/03/30	1	198.00	7	199.07	198.00	-6	10,682	-0.06%
2022/03/29	8	197.44	6	196.92	193.50	2	10,621	0.02%
2022/03/28	4	197.38	4	198.75	201.00	0	10,430	0.00%
2022/03/25	7	203.15	7	204.50	203.00	0	10,409	0.00%
2022/03/24	4	202.00	6	201.92	202.00	-2	10,308	-0.02%
2022/03/23	15.2	200.90	11	200.73	199.50	4.1	10,287	0.04%
2022/03/22	3	191.83	2	192.00	193.50	1	10,185	0.01%
2022/03/21	10	190.25	10	192.75	192.00	0	10,192	0.00%
2022/03/18	4	184.50	5	185.30	188.00	-1	10,105	-0.01%
2022/03/17	1	181.00	5	181.61	186.50	-4	10,020	-0.04%
2022/03/16	34.2	174.01	2	174.75	172.50	32.2	9,818	0.33%
2022/03/15	7.2	175.84	32	172.63	172.00	-24.8	9,746	-0.25%
2022/03/14	7	189.07	9	188.72	188.00	-2	9,658	-0.02%
2022/03/11	2	191.75	1	189.50	193.00	1	9,703	0.01%
2022/03/10	5.1	194.04	6	195.58	197.00	-0.9	9,742	-0.01%
2022/03/09	5	188.80	5	186.10	186.00	0	9,942	0.00%
2022/03/08	11.7	194.16	5	194.40	185.50	6.7	10,028	0.07%
2022/03/07	13.1	201.51	3.5	198.71	197.00	9.6	9,976	0.10%
2022/03/04	3.1	216.55	5	219.39	217.50	-1.9	10,116	-0.02%
2022/03/03	13	220.12	17	224.20	217.00	-4	10,209	-0.04%
2022/03/02	6	220.35	15	218.73	222.50	-9	10,300	-0.09%
2022/03/01	16	230.37	12.2	227.30	224.50	3.8	10,268	0.04%
2022/02/25	15.1	220.69	29.4	223.57	227.00	-14.3	9,965	-0.14%
2022/02/24	9	214.89	8	215.19	212.00	1	9,643	0.01%
2022/02/23	3	214.00	8	213.69	213.50	-5	9,527	-0.05%
2022/02/22	11.7	211.17	2	212.00	210.00	9.7	9,546	0.10%
2022/02/21	8	217.00	2	217.25	216.50	6	9,569	0.06%
2022/02/18	24	218.02	22	218.86	218.00	2	9,639	0.02%
2022/02/17	9	217.39	0	0.00	214.50	9	9,695	0.09%
2022/02/16	18.2	218.82	15	222.70	217.50	3.2	9,885	0.03%
2022/02/15	1	217.00	0	0.00	215.50	1	9,957	0.01%
2022/02/14	12	217.00	13	215.65	215.50	-1	10,091	-0.01%
2022/02/11	4.2	222.58	4	218.75	221.50	0.2	10,208	0.00%
2022/02/10	12	219.42	1	225.00	221.00	11	10,273	0.11%
2022/02/09	3	216.17	6	221.58	224.50	-3	10,328	-0.03%
2022/02/08	3	203.17	2	210.50	210.00	1	10,357	0.01%
2022/02/07	0	0.00	3	203.00	202.50	-3	10,415	-0.03%
2022/01/26	1	201.50	0	0.00	201.50	1	10,728	0.01%
2022/01/25	4	202.87	2	199.50	198.00	2	11,165	0.02%
2022/01/24	9	195.11	12	197.01	206.00	-3	11,590	-0.03%
2022/01/21	3	204.83	1.2	209.08	200.50	1.8	12,083	0.02%
2022/01/20	3	210.50	3	212.00	213.00	0	12,331	0.00%
2022/01/19	4.1	212.05	1	213.00	213.00	3.1	13,147	0.02%
2022/01/18	3.3	214.48	8.1	215.95	217.50	-4.8	13,603	-0.04%
2022/01/17	14	201.50	15	202.83	208.50	-1	13,734	-0.01%
2022/01/14	20	197.00	1	198.00	201.00	19	14,096	0.13%
2022/01/13	3	200.67	1.2	201.00	200.50	1.8	14,596	0.01%
2022/01/12	20	203.58	1	201.00	201.00	19	15,503	0.12%
2022/01/11	7	202.86	26	200.67	200.00	-19	15,874	-0.12%
2022/01/10	7.2	204.85	14	204.39	206.50	-6.8	16,040	-0.04%
2022/01/07	22	222.29	29.3	216.29	212.50	-7.3	16,284	-0.04%
2022/01/06	3	224.33	2	226.00	228.00	1	16,485	0.01%
2022/01/05	5	231.70	4	231.25	230.00	1	16,749	0.01%
2022/01/04	5	237.80	3	236.50	235.50	2	17,006	0.01%
2022/01/03	3	235.83	6	238.00	236.00	-3	17,532	-0.02%
2021/12/30	2.2	234.07	1	241.50	233.00	1.2	17,819	0.01%
2021/12/29	1	237.50	0	0.00	236.50	1	17,930	0.01%
2021/12/28	1	237.50	2	239.25	239.50	-1	18,294	-0.01%
2021/12/27	18	243.08	18	244.64	237.00	0	18,566	0.00%
2021/12/24	1	238.50	4	239.63	238.50	-3	18,515	-0.02%
2021/12/23	3	234.00	14	236.32	237.50	-11	18,745	-0.06%
2021/12/22	3	230.50	5	232.30	232.00	-2	18,920	-0.01%
2021/12/21	5	228.40	6.1	230.08	229.00	-1.1	19,147	-0.01%
2021/12/20	3.1	227.34	0	0.00	226.50	3.1	19,327	0.02%
2021/12/17	2	231.00	15	232.33	231.00	-13	19,509	-0.07%
2021/12/16	11	231.82	4	232.13	233.50	7	19,787	0.04%
2021/12/15	3	222.49	9	221.12	227.00	-6	19,869	-0.03%
2021/12/14	4.3	223.25	1.3	222.35	220.00	3	19,971	0.02%
2021/12/13	1	227.00	0	0.00	230.50	1	20,096	0.00%
2021/12/10	4.2	226.15	2	227.00	225.50	2.2	20,165	0.01%
2021/12/09	2	232.49	0	0.00	229.50	2	20,198	0.01%
2021/12/08	0	0.00	2	235.99	237.00	-2	20,324	-0.01%
2021/12/07	10.2	232.30	3	232.00	228.00	7.2	20,560	0.04%
2021/12/06	3	234.50	1	235.50	237.00	2	20,856	0.01%
2021/12/03	20	233.70	33	236.33	241.00	-13	21,325	-0.06%
2021/12/02	11.1	228.48	16	229.63	230.00	-4.9	21,728	-0.02%
2021/12/01	14.8	230.22	4	230.25	228.00	10.8	22,102	0.05%
2021/11/30	29.2	238.72	23	240.35	240.50	6.2	22,466	0.03%
2021/11/29	3	226.67	2	234.00	234.00	1	22,504	0.00%
2021/11/26	11	236.77	11	233.77	231.00	0	22,542	0.00%
2021/11/25	10	238.55	5	240.40	239.00	5	22,725	0.02%
2021/11/24	3.1	234.13	6.1	236.65	234.50	-3	22,834	-0.01%
2021/11/23	4	231.50	1	232.00	232.00	3	23,249	0.01%
2021/11/22	1	230.50	7.2	231.53	238.00	-6.2	23,423	-0.03%
2021/11/19	1	237.50	1.1	237.36	235.00	-0.1	23,817	0.00%
2021/11/18	3.3	236.14	3	237.17	236.50	0.3	24,138	0.00%
2021/11/17	11	235.68	25	233.52	243.00	-14	24,245	-0.06%
2021/11/16	8.1	236.31	2	234.50	236.00	6.1	24,279	0.03%
2021/11/15	13.4	246.91	1	243.50	243.00	12.4	24,276	0.05%
2021/11/12	14.1	249.03	24.2	251.14	251.00	-10.1	24,240	-0.04%
2021/11/11	20.1	245.16	14	246.04	243.50	6.1	24,079	0.03%
2021/11/10	9	243.44	10	246.30	250.00	-1	23,974	0.00%
2021/11/09	3	244.33	4	246.25	243.50	-1	23,930	0.00%
2021/11/08	5	243.40	4	241.88	242.50	1	23,982	0.00%
2021/11/05	10	242.45	9	245.44	249.50	1	23,957	0.00%
2021/11/04	8	242.06	9	243.22	242.00	-1	23,880	0.00%
2021/11/03	7	233.57	16	234.94	241.50	-9	23,773	-0.04%
2021/11/02	13	237.77	11	238.73	233.00	2	23,548	0.01%
2021/11/01	19	248.29	13	246.92	239.50	6	23,279	0.03%
2021/10/29	20	244.65	18	247.36	244.00	2	22,958	0.01%
2021/10/28	24	247.92	19	246.55	246.50	5	22,556	0.02%
2021/10/27	33	250.71	39	252.08	249.50	-6	22,275	-0.03%
2021/10/26	29	243.79	17	247.50	236.00	12	21,599	0.06%
2021/10/25	8	241.81	8	238.50	245.00	0	21,430	0.00%
2021/10/22	19	238.37	16	238.94	236.50	3	21,501	0.01%
2021/10/21	39.1	238.25	134	243.35	233.00	-94.9	21,414	-0.44%	大賣/
2021/10/20	150.1	245.35	47	243.80	248.00	103.1	20,975	0.49%	大買/鉅額交易
2021/10/19	13	235.46	20.2	230.94	237.50	-7.2	20,214	-0.04%
2021/10/18	19	212.74	16	212.16	216.00	3	20,181	0.01%
2021/10/15	24	208.27	25	211.28	210.00	-1	20,158	0.00%
2021/10/14	29	202.47	39	203.47	200.00	-10	19,953	-0.05%
2021/10/13	27	211.89	16	205.25	203.00	11	19,745	0.06%
2021/10/12	26	218.48	22	218.66	219.00	4	19,609	0.02%
2021/10/08	13	214.08	21.2	216.17	221.00	-8.2	19,698	-0.04%
2021/10/07	14	206.11	25.1	205.12	211.00	-11.1	19,487	-0.06%
2021/10/06	10.1	196.45	7	195.86	192.00	3.1	19,542	0.02%
2021/10/05	40	190.11	36	191.82	201.50	4	19,785	0.02%
2021/10/04	17.2	200.23	19	197.13	191.00	-1.8	19,784	-0.01%
2021/10/01	21	200.12	20	199.90	200.50	1	20,020	0.00%
2021/09/30	10	197.35	15	199.13	202.00	-5	20,296	-0.02%
2021/09/29	17.4	196.86	14	195.00	193.00	3.4	20,608	0.02%
2021/09/28	23	202.07	20	201.63	207.00	3	20,728	0.01%
2021/09/27	11.1	211.73	9	206.72	206.50	2.1	20,624	0.01%
2021/09/24	25	217.32	21.1	218.26	217.00	3.9	20,506	0.02%
2021/09/23	18	210.83	16.2	213.15	215.00	1.8	20,337	0.01%
2021/09/22	10	206.75	8	204.50	204.00	2	20,080	0.01%
2021/09/17	9	204.67	11.2	209.21	212.00	-2.2	20,105	-0.01%
2021/09/16	14	205.96	12	206.04	205.00	2	20,087	0.01%
2021/09/15	9	200.78	9	202.50	204.00	0	20,140	0.00%
2021/09/14	6	203.50	10	205.05	202.50	-4	20,576	-0.02%
2021/09/13	12.1	205.36	10	203.00	202.50	2.1	21,004	0.01%
2021/09/10	16	202.69	24	205.02	209.50	-8	21,183	-0.04%
2021/09/09	29	201.14	24	201.15	204.00	5	21,152	0.02%
2021/09/08	36.3	206.26	24.3	204.81	200.50	12	20,915	0.06%
2021/09/07	51.1	219.15	89	222.89	222.50	-37.9	20,466	-0.19%
2021/09/06	100.3	226.83	60	225.52	229.00	40.3	19,797	0.20%
2021/09/03	22.3	208.68	32.2	209.84	219.00	-9.9	19,314	-0.05%
2021/09/02	14.1	202.79	20.1	203.63	202.50	-6	18,905	-0.03%
2021/09/01	14	199.68	11	197.68	198.00	3	18,890	0.02%
2021/08/31	9.1	197.45	9.3	197.11	200.50	-0.1	19,285	0.00%
2021/08/30	11.2	202.71	10.1	203.80	205.00	1.1	19,724	0.01%
2021/08/27	26	203.71	21.1	203.26	202.00	4.9	19,769	0.02%
2021/08/26	13	193.92	14.6	193.28	196.00	-1.6	19,606	-0.01%
2021/08/25	16.1	192.98	28.1	193.62	195.50	-12	19,482	-0.06%
2021/08/24	15.5	184.75	9	183.33	185.00	6.5	19,144	0.03%
2021/08/23	4	180.00	17	182.24	184.50	-13	18,981	-0.07%
2021/08/20	5	167.90	16	168.00	168.00	-11	18,870	-0.06%
2021/08/19	1	164.00	1	169.50	159.00	0	18,780	0.00%
2021/08/18	13	166.35	13	169.88	172.50	0	18,751	0.00%
2021/08/17	1	173.00	1	174.50	165.50	0	18,722	0.00%
2021/08/16	1	172.00	1.3	170.56	172.50	-0.3	18,727	0.00%
2021/08/13	0.5	172.21	0	0.00	174.50	0.5	18,812	0.00%
2021/08/12	2	178.75	6	181.08	180.00	-4	18,829	-0.02%
2021/08/11	18	176.25	14	171.82	170.50	4	18,676	0.02%
2021/08/10	4	173.88	8.1	177.54	181.00	-4.1	18,783	-0.02%
2021/08/09	5	177.80	1	181.00	176.00	4	18,841	0.02%
2021/08/06	5	181.10	1	181.50	181.50	4	18,864	0.02%
2021/08/05	1	184.00	3	187.17	186.50	-2	18,898	-0.01%
2021/08/04	12.3	183.14	0	0.00	182.00	12.3	18,944	0.06%
2021/08/03	12	192.29	1	189.50	190.00	11	18,935	0.06%
2021/08/02	0	0.00	0.1	183.50	188.00	-0.1	18,806	0.00%
2021/07/30	5	187.48	0	0.00	184.00	5	18,849	0.03%
2021/07/29	8.1	190.99	11.1	193.71	194.00	-3	18,762	-0.02%
2021/07/28	8	172.13	9.1	177.82	179.50	-1.1	18,481	-0.01%
2021/07/27	6	186.00	9.1	187.49	184.00	-3.1	18,249	-0.02%
2021/07/26	3	195.83	2.1	196.00	197.00	0.9	18,009	0.00%
2021/07/23	7.1	207.65	3	207.33	199.50	4.1	17,961	0.02%
2021/07/22	7.1	201.66	13	204.46	209.50	-5.9	18,108	-0.03%
2021/07/21	11	191.55	9	189.33	190.50	2	17,898	0.01%
2021/07/20	15	188.20	14	190.04	186.00	1	17,766	0.01%
2021/07/19	20.3	190.74	20	187.25	186.50	0.3	17,608	0.00%
2021/07/16	20	190.47	15	190.40	193.00	5	17,533	0.03%
2021/07/15	12.3	188.70	19.1	191.30	195.50	-6.7	17,337	-0.04%
2021/07/14	15	184.67	8	184.69	181.00	7	16,919	0.04%
2021/07/13	6	187.42	6	175.50	176.50	0	16,770	0.00%
2021/07/12	11.1	182.46	6.4	186.78	188.50	4.7	16,627	0.03%
2021/07/09	5	172.70	3	173.17	176.00	2	16,335	0.01%
2021/07/08	7.4	166.75	17.1	171.52	174.00	-9.8	16,122	-0.06%
2021/07/07	23	160.85	18	161.47	159.00	5	15,711	0.03%
2021/07/06	13.1	155.04	14	156.75	159.00	-0.9	15,290	-0.01%
2021/07/05	3	147.33	8	146.81	150.00	-5	14,862	-0.03%
2021/07/02	0	0.00	7	136.35	136.50	-7	14,581	-0.05%
2021/07/01	7	130.14	2.2	130.91	130.00	4.8	14,533	0.03%
2021/06/30	0	132.00	2	133.98	135.00	-2	14,662	-0.01%
2021/06/29	1	132.00	6	131.58	131.00	-5	14,834	-0.03%
2021/06/28	16	132.66	14.1	132.88	131.50	1.9	15,167	0.01%
2021/06/25	10	139.25	12	137.83	136.50	-2	15,362	-0.01%
2021/06/24	11	139.55	8	139.88	136.50	3	15,430	0.02%
2021/06/23	73	136.79	66	135.20	137.00	7	15,546	0.05%
2021/06/22	36.1	131.27	50	134.04	137.50	-13.9	15,065	-0.09%
2021/06/21	50	128.49	47.1	127.87	125.00	3	14,550	0.02%
2021/06/18	20	126.20	18	125.83	124.50	2	14,173	0.01%
2021/06/17	15	122.13	53	120.31	122.00	-38	13,875	-0.27%
2021/06/16	3	118.50	2	116.25	115.50	1	13,705	0.01%
2021/06/15	56	118.03	14	118.71	118.50	42	13,595	0.31%
2021/06/11	3	119.50	0.1	118.00	118.00	2.9	13,544	0.02%
2021/06/10	2	122.50	5	121.20	121.50	-3	13,417	-0.02%
2021/06/09	9.1	123.29	40	122.68	121.50	-30.9	13,330	-0.23%
2021/06/08	18	125.47	213	125.18	122.00	-195	13,062	-1.49%	大賣/鉅額交易
2021/06/07	239	125.96	60	125.53	126.00	179	12,554	1.43%	大買/鉅額交易
2021/06/04	68	115.65	228.3	115.48	116.00	-160.3	11,828	-1.36%	大賣/鉅額交易
2021/06/03	213.2	118.26	23	115.04	118.50	190.2	11,556	1.65%	大買/鉅額交易
2021/06/02	15	109.90	17	110.59	108.50	-2	11,197	-0.02%
2021/06/01	3	109.67	5	110.50	109.50	-2	11,169	-0.02%
2021/05/31	27	109.57	130	109.58	109.50	-103	11,115	-0.93%	大賣/鉅額交易
2021/05/28	6	103.67	6	104.33	104.50	0	10,979	0.00%
2021/05/27	11	102.68	6	103.00	103.00	5	10,978	0.05%
2021/05/26	5	106.70	1	103.00	104.50	4	10,998	0.04%
2021/05/25	11	99.35	17	100.14	104.50	-6	11,058	-0.05%
2021/05/24	4	94.93	3	95.50	96.00	1	11,321	0.01%
2021/05/21	3	94.40	4	94.13	94.40	-1	11,439	-0.01%
2021/05/20	4	89.03	1	89.90	88.20	3	11,606	0.03%
2021/05/19	5	93.82	4	94.23	94.00	1	11,700	0.01%
2021/05/18	1	94.50	2	92.50	94.20	-1	11,978	-0.01%
2021/05/17	4	90.10	12	88.67	90.20	-8	12,115	-0.07%
2021/05/14	11	91.17	13	91.71	89.20	-2	12,079	-0.02%
2021/05/13	3	87.03	2	88.40	86.10	1	12,285	0.01%
2021/05/12	14	86.24	12	86.98	87.40	2	12,262	0.02%
2021/05/11	7	91.79	3	94.23	88.00	4	12,169	0.03%
2021/05/10	3	97.37	1	100.00	96.20	2	12,243	0.02%
2021/05/07	2	99.95	4	100.38	100.50	-2	12,339	-0.02%
2021/05/06	4	97.93	0	0.00	95.50	4	12,339	0.03%
2021/05/05	2	96.08	4	96.53	95.00	-2	12,391	-0.02%
2021/05/04	2	97.90	4	97.83	97.60	-2	12,417	-0.02%
2021/05/03	3	101.67	2	101.00	102.00	1	12,442	0.01%
2021/04/29	2	107.00	3	107.50	105.50	-1	12,594	-0.01%
2021/04/28	18	112.00	3	110.52	109.00	15	12,756	0.12%
2021/04/27	50	107.54	51	107.99	107.50	-1	12,631	-0.01%
2021/04/26	8	110.44	4	110.75	111.00	4	12,451	0.03%
2021/04/23	34	108.72	35	109.61	113.00	-1	12,412	-0.01%
2021/04/22	2.9	110.53	2.1	114.02	108.50	0.8	12,462	0.01%
2021/04/21	4	112.50	4	113.00	111.00	0	12,475	0.00%
2021/04/20	21	113.90	23.3	112.81	114.00	-2.3	12,822	-0.02%
2021/04/19	47	117.80	43	114.45	113.00	4	13,083	0.03%
2021/04/16	28	114.50	36	115.64	116.50	-8	13,118	-0.06%
2021/04/15	9	110.72	11	108.73	110.50	-2	12,997	-0.02%
2021/04/14	7	102.58	8	104.69	104.50	-1	13,102	-0.01%
2021/04/13	6.4	109.78	4	109.63	107.50	2.4	13,201	0.02%
2021/04/12	2	112.25	3	111.50	112.00	-1	13,332	-0.01%
2021/04/09	8.4	114.05	5	114.00	112.00	3.4	13,534	0.02%
2021/04/08	19	115.00	17	116.09	112.00	2	13,409	0.01%
2021/04/07	32	113.31	95	112.94	115.00	-63	13,361	-0.47%
2021/04/06	78	112.36	32	112.22	116.00	46	13,343	0.34%
2021/04/01	8	110.19	4	111.00	109.50	4	13,182	0.03%
2021/03/31	22	109.91	25	111.54	112.00	-3	12,952	-0.02%
2021/03/30	33	106.05	35	107.26	105.50	-2	12,575	-0.02%
2021/03/29	9	101.80	7	101.93	100.50	2	12,244	0.02%
2021/03/26	7	99.40	35	98.68	102.50	-28	12,027	-0.23%
2021/03/25	5	94.04	10	94.61	93.30	-5	11,722	-0.04%
2021/03/24	27	94.32	0	0.00	93.30	27	11,666	0.23%
2021/03/23	3	92.47	0	0.00	90.70	3	11,678	0.03%
2021/03/22	0	0.00	2	89.85	91.50	-2	11,766	-0.02%
2021/03/19	0	0.00	1	90.40	90.60	-1	11,844	-0.01%
2021/03/18	4	94.48	0	0.00	93.40	4	11,924	0.03%
2021/03/17	2	93.70	3	93.30	92.70	-1	12,204	-0.01%
2021/03/16	3	93.77	2	93.25	93.30	1	12,264	0.01%
2021/03/15	2	93.75	0	0.00	93.70	2	12,329	0.02%
2021/03/12	0	0.00	3	95.50	95.00	-3	12,394	-0.02%
2021/03/11	5	94.42	2	96.15	94.90	3	12,461	0.02%
2021/03/10	6	92.35	10	93.78	94.90	-4	12,435	-0.03%
2021/03/09	3	90.26	1	91.10	89.60	2	12,473	0.02%
2021/03/08	4	92.88	6	93.12	92.20	-2	12,630	-0.02%
2021/03/05	1	92.50	3	90.93	91.10	-2	13,043	-0.02%
2021/03/03	2	93.25	1	92.40	92.00	1	14,129	0.01%
2021/03/02	2	95.10	1	94.70	93.60	1	14,989	0.01%
2021/02/26	3.1	97.44	3	98.50	96.10	0.1	15,742	0.00%
2021/02/25	5	100.80	7	99.10	99.50	-2	16,067	-0.01%
2021/02/24	9	99.34	13	99.72	96.50	-4	15,944	-0.03%
2021/02/23	8	97.14	2	95.60	95.30	6	15,577	0.04%
2021/02/22	11	98.04	11.2	98.52	98.50	-0.2	15,472	0.00%
2021/02/19	3	91.13	7	92.17	93.00	-4	15,248	-0.03%
2021/02/18	3	89.13	15	89.88	91.30	-12	15,315	-0.08%
2021/02/17	2	88.10	17	88.15	88.30	-15	15,075	-0.10%
2021/02/05	10	81.26	13	80.34	80.30	-3	14,865	-0.02%
2021/02/04	9	79.66	51	77.97	82.00	-42	14,829	-0.28%
2021/02/03	6	78.52	5	77.64	79.10	1	14,645	0.01%
2021/02/02	4	75.28	4	75.45	75.50	0	14,931	0.00%
2021/02/01	69	76.30	6	74.57	74.30	63	14,977	0.42%
2021/01/29	33	81.51	3	79.70	78.10	30	15,047	0.20%
2021/01/28	3	82.27	30	81.60	81.60	-27	15,432	-0.17%
2021/01/27	6	86.25	3	85.50	85.50	3	16,075	0.02%
2021/01/26	7	88.03	4	88.15	87.10	3	16,288	0.02%
2021/01/25	9	88.41	46	87.67	87.90	-37	16,816	-0.22%
2021/01/22	34	91.33	2	91.30	91.50	32	16,867	0.19%
2021/01/21	5	89.94	13	90.55	89.30	-8	17,204	-0.05%
2021/01/20	15	89.10	14	88.64	87.20	1	17,173	0.01%
2021/01/18	1	88.40	0	0.00	88.10	1	17,175	0.01%
2021/01/15	4	88.53	5	88.42	88.30	-1	17,186	-0.01%
2021/01/14	5	88.74	2	88.65	87.70	3	17,319	0.02%
2021/01/13	32	90.99	29	90.07	89.10	3	17,321	0.02%
2021/01/12	8	90.03	11	89.98	90.00	-3	17,027	-0.02%
2021/01/11	26	87.63	28	88.68	88.70	-2	16,874	-0.01%
2021/01/08	1	86.40	8	87.38	86.20	-7	16,876	-0.04%
2021/01/07	3	88.27	5	87.62	88.20	-2	17,285	-0.01%
2021/01/06	12	86.44	16	86.41	85.00	-4	17,545	-0.02%
2021/01/05	8	85.84	13	85.13	85.80	-5	17,390	-0.03%
2021/01/04	7	83.77	14	84.91	85.00	-7	17,323	-0.04%
2020/12/31	7	81.13	2	80.50	80.90	5	17,264	0.03%
2020/12/30	8	80.46	9	80.56	80.50	-1	17,305	-0.01%
2020/12/29	5	81.42	1	81.50	80.40	4	17,324	0.02%
2020/12/28	3	80.93	2	81.25	80.50	1	17,313	0.01%
2020/12/25	0	0.00	2	82.70	81.40	-2	17,307	-0.01%
2020/12/23	4	81.70	0	0.00	82.00	4	17,506	0.02%
2020/12/22	1	82.00	1	82.00	80.00	0	17,610	0.00%
2020/12/21	8	81.78	1	81.50	82.20	7	17,662	0.04%
2020/12/18	0	0.00	1	83.90	84.40	-1	17,650	-0.01%
2020/12/17	2	84.10	0	0.00	84.00	2	17,731	0.01%
2020/12/16	4	84.63	3	86.37	84.70	1	17,683	0.01%
2020/12/15	5	84.12	2	84.80	84.00	3	17,650	0.02%
2020/12/14	3	86.00	4	86.08	86.30	-1	17,707	-0.01%
2020/12/11	27	85.01	30	85.78	83.60	-3	17,937	-0.02%
2020/12/10	0	0.00	8	84.16	84.20	-8	18,101	-0.04%
2020/12/09	0	0.00	10	86.00	85.70	-10	18,131	-0.06%
2020/12/08	0	0.00	3	86.73	86.70	-3	18,114	-0.02%
2020/12/07	14	86.25	5	86.62	85.50	9	18,060	0.05%
2020/12/04	2	86.50	0	0.00	85.90	2	17,952	0.01%
2020/12/03	7	86.06	11	85.55	87.10	-4	17,902	-0.02%
2020/12/02	4	85.35	23	86.12	86.80	-19	17,932	-0.11%
2020/12/01	34	86.11	16	86.71	85.80	18	17,834	0.10%
2020/11/30	18	92.69	12	92.07	90.70	6	17,563	0.03%
2020/11/27	47	91.77	123.7	92.51	91.00	-76.7	17,211	-0.45%	大賣/
2020/11/26	110	90.07	38	89.24	92.40	72	16,793	0.43%	大買/
2020/11/25	78	85.76	132	86.16	84.00	-54	15,961	-0.34%	大賣/
2020/11/24	204	84.02	133	84.59	84.70	71	15,358	0.46%	大買/大賣/
2020/11/23	9.3	76.87	13	76.65	77.00	-3.7	15,027	-0.02%
2020/11/20	4	75.25	3	75.97	75.20	1	14,990	0.01%
2020/11/19	8	75.81	3	75.70	75.60	5	15,066	0.03%
2020/11/18	4	77.70	2	77.70	77.20	2	15,162	0.01%
2020/11/17	7	78.09	14	78.06	78.40	-7	15,253	-0.05%
2020/11/16	3	75.90	2	76.60	75.40	1	15,178	0.01%
2020/11/13	18	76.22	15	75.39	76.00	3	15,309	0.02%
2020/11/12	5	76.34	3	78.60	77.00	2	15,305	0.01%
2020/11/11	9	78.32	2	78.60	78.00	7	15,513	0.05%
2020/11/10	32.3	78.80	38	78.88	78.10	-5.7	16,185	-0.04%
2020/11/09	14	78.32	37	78.30	77.80	-23	16,619	-0.14%
2020/11/06	40	77.40	42	78.82	77.20	-2	17,036	-0.01%
2020/11/05	9	79.18	40	78.16	78.30	-31	17,082	-0.18%
2020/11/04	34	78.17	19.1	77.42	78.00	14.9	16,720	0.09%
2020/11/03	16	72.91	9	73.13	73.30	7	16,115	0.04%
2020/11/02	23	71.83	35	71.40	72.30	-12	15,984	-0.08%
2020/10/30	2.1	68.71	1	69.50	69.10	1.1	15,737	0.01%
2020/10/29	52	68.50	73	68.85	68.90	-21	15,809	-0.13%
2020/10/28	17	65.26	13	65.51	65.80	4	15,306	0.03%
2020/10/27	10	67.64	9	68.30	67.40	1	15,332	0.01%
2020/10/26	11	66.99	20	67.24	66.70	-9	15,433	-0.06%
2020/10/23	32	67.93	37	67.70	67.80	-5	15,551	-0.03%
2020/10/22	40	69.33	21	69.71	68.90	19	15,856	0.12%
2020/10/21	2	72.10	2	72.00	71.80	0	15,640	0.00%
2020/10/20	12	71.20	7	71.26	71.50	5	15,742	0.03%
2020/10/19	10	71.82	19	71.97	72.40	-9	15,732	-0.06%
2020/10/16	34	71.99	19	72.22	70.10	15	15,759	0.10%
2020/10/15	20	72.89	16	72.64	72.80	4	15,850	0.03%
2020/10/14	20.1	72.40	36	71.15	72.30	-15.9	15,363	-0.10%
2020/10/13	6	66.92	2	67.00	67.30	4	14,959	0.03%
2020/10/12	16	67.41	10	68.06	68.40	6	14,992	0.04%
2020/10/08	1	68.60	12	68.92	68.10	-11	15,011	-0.07%
2020/10/07	6	67.32	5	67.38	67.10	1	14,852	0.01%
2020/10/06	15	67.41	6	67.12	66.50	9	14,831	0.06%
2020/10/05	0	0.00	2	67.50	66.60	-2	14,962	-0.01%
2020/09/30	3	64.03	6	65.20	65.90	-3	15,080	-0.02%
2020/09/29	5	65.26	4	65.48	64.90	1	15,146	0.01%
2020/09/28	0	0.00	7	63.60	66.40	-7	15,193	-0.05%
2020/09/25	27	63.05	19	63.01	62.50	8	15,142	0.05%
2020/09/24	0	0.00	11	65.46	64.90	-11	15,156	-0.07%
2020/09/23	30	65.36	18	65.71	65.00	12	15,192	0.08%
2020/09/22	7	66.56	3	67.17	66.40	4	15,480	0.03%
2020/09/21	3	68.60	2	69.30	68.10	1	15,912	0.01%
2020/09/18	1	67.80	6	68.75	68.90	-5	16,263	-0.03%
2020/09/17	15	68.16	9	68.63	68.00	6	16,280	0.04%
2020/09/16	39	69.97	25	69.32	69.20	14	16,266	0.09%
2020/09/15	15	68.59	33	69.37	68.70	-18	16,187	-0.11%
2020/09/14	9	64.40	13	64.45	65.40	-4	16,305	-0.02%
2020/09/11	8	62.21	9	62.64	62.20	-1	16,451	-0.01%
2020/09/10	9	63.59	3	63.83	63.20	6	16,575	0.04%
2020/09/09	7	63.51	7	64.00	64.40	0	16,862	0.00%
2020/09/08	10	63.95	14	64.35	64.00	-4	17,180	-0.02%
2020/09/07	38	65.06	30	64.60	64.00	8	17,740	0.05%
2020/09/04	6	65.05	18	65.40	67.00	-12	18,605	-0.06%
2020/09/03	51	67.18	20	67.05	66.10	31	19,085	0.16%
2020/09/02	25	67.12	24	67.40	67.40	1	18,943	0.01%
2020/09/01	15	66.49	17	65.66	68.00	-2	18,918	-0.01%
2020/08/31	18	64.32	22	64.62	63.80	-4	18,645	-0.02%
2020/08/28	18	64.23	17	63.62	63.80	1	18,598	0.01%
2020/08/27	13	66.88	13	66.81	66.60	0	18,462	0.00%
2020/08/26	22	66.84	16	67.14	66.30	6	18,586	0.03%
2020/08/25	13	66.67	15	67.15	67.50	-2	18,694	-0.01%
2020/08/24	28	67.84	25	67.54	66.30	3	18,625	0.02%
2020/08/21	40	69.23	43	69.56	68.90	-3	18,469	-0.02%
2020/08/20	16	72.34	21	73.68	69.80	-5	18,355	-0.03%
2020/08/19	35	79.33	46	79.49	77.50	-11	18,230	-0.06%
2020/08/18	12	80.78	2	80.45	80.20	10	18,173	0.06%
2020/08/17	15	77.49	18	78.31	79.00	-3	18,069	-0.02%
2020/08/14	62	76.24	66	77.10	77.20	-4	17,719	-0.02%
2020/08/13	86	84.25	60	82.59	77.90	26	16,916	0.15%
2020/08/12	20	87.21	25	86.18	86.20	-5	16,110	-0.03%
2020/08/11	19	84.25	20	84.54	82.50	-1	15,567	-0.01%
2020/08/10	3	84.07	6	83.95	82.60	-3	15,235	-0.02%
2020/08/07	12	81.67	2	82.05	80.70	10	15,084	0.07%
2020/08/06	20	83.43	29	82.66	83.00	-9	14,933	-0.06%
2020/08/05	40	82.10	32	81.79	81.70	8	14,694	0.05%
2020/08/04	18	78.28	18	79.12	77.50	0	14,364	0.00%
2020/08/03	2	76.05	10	77.32	76.00	-8	14,091	-0.06%
2020/07/31	11	75.28	75	76.23	77.40	-64	14,018	-0.46%
2020/07/30	102	75.36	30	74.26	75.80	72	13,762	0.52%	大買/
2020/07/29	14	72.54	8	72.40	72.70	6	13,464	0.04%
2020/07/28	20	72.87	19	72.21	72.80	1	13,322	0.01%
2020/07/27	5	70.30	4	69.48	69.50	1	13,023	0.01%
2020/07/24	2	71.00	9	71.58	69.80	-7	13,044	-0.05%
2020/07/23	4	70.20	12	69.47	70.70	-8	12,884	-0.06%
2020/07/22	14	69.86	6.1	70.02	70.50	7.9	12,980	0.06%
2020/07/21	20	68.94	12	69.02	69.10	8	12,911	0.06%
2020/07/20	4	64.30	3	65.10	65.20	1	12,644	0.01%
2020/07/17	9	66.92	3	65.60	64.70	6	12,639	0.05%
2020/07/15	8	67.75	7	66.81	64.90	1	12,503	0.01%
2020/07/14	1	67.00	2	67.20	67.70	-1	12,380	-0.01%
2020/07/13	4	67.65	9	68.70	68.00	-5	12,348	-0.04%
2020/07/10	7	68.21	7	67.57	67.10	0	12,452	0.00%
2020/07/09	17	73.04	23	72.26	71.00	-6	12,414	-0.05%
2020/07/08	17	72.82	13	73.26	73.90	4	12,229	0.03%
2020/07/07	5	73.30	11	71.80	72.00	-6	12,119	-0.05%
2020/07/06	3	72.80	15	72.93	73.00	-12	12,037	-0.10%
2020/07/03	7	72.84	11	72.09	71.50	-4	11,982	-0.03%
2020/07/02	6	72.22	11	72.43	72.90	-5	11,879	-0.04%
2020/07/01	17	73.25	15	73.17	72.50	2	11,799	0.02%
2020/06/30	49	71.14	51	72.37	70.30	-2	11,524	-0.02%
2020/06/29	17	67.30	31	67.62	67.70	-14	11,088	-0.13%
2020/06/24	0	0.00	18	65.16	65.70	-18	10,727	-0.17%
2020/06/23	5	65.20	3	64.83	65.20	2	10,740	0.02%
2020/06/22	26	66.27	44	65.37	64.70	-18	10,613	-0.17%
2020/06/19	64	65.36	34	64.68	65.50	30	10,362	0.29%
2020/06/18	12	60.46	20	61.21	62.60	-8	9,793	-0.08%
2020/06/17	11	60.87	9	60.73	60.60	2	9,542	0.02%
2020/06/16	33	62.01	21	61.50	61.00	12	9,437	0.13%
2020/06/15	71	63.08	52	61.80	61.10	19	9,162	0.21%
2020/06/12	36	64.23	73	63.77	62.50	-37	8,859	-0.42%
2020/06/11	67	63.00	98	61.70	65.00	-31	8,373	-0.37%
2020/06/10	102	58.51	66	58.34	59.70	36	7,388	0.49%	大買/
2020/06/09	2	54.60	9	54.17	54.30	-7	6,884	-0.10%
2020/06/08	8	54.30	10	54.20	52.80	-2	6,868	-0.03%
2020/06/05	1	53.10	12	53.02	52.90	-11	6,718	-0.16%
2020/06/04	8	52.74	8	52.86	52.60	0	6,721	0.00%
2020/06/03	12	52.88	8	52.48	52.60	4	6,738	0.06%
2020/06/02	17	53.38	15	52.78	52.50	2	6,632	0.03%
2020/06/01	10	49.83	7	49.91	51.20	3	6,401	0.05%
2020/05/29	8	47.96	25	48.00	48.15	-17	6,224	-0.27%
2020/05/28	6	46.73	16	47.19	46.70	-10	6,153	-0.16%
2020/05/27	42	46.74	5	46.46	46.30	37	6,158	0.60%
2020/05/26	13	46.42	5	45.85	46.40	8	6,110	0.13%
2020/05/25	9	45.16	8	44.97	45.00	1	6,057	0.02%
2020/05/22	0	0.00	1	46.40	46.40	-1	6,026	-0.02%
2020/05/21	3	47.65	0	0.00	47.35	3	6,228	0.05%
2020/05/20	13	46.74	11	46.95	46.95	2	6,325	0.03%
2020/05/18	3	48.72	0	0.00	47.90	3	6,374	0.05%
2020/05/15	1	51.80	1	50.90	50.70	0	6,410	0.00%
2020/05/14	4	53.18	6	51.98	51.00	-2	6,493	-0.03%
2020/05/13	1	53.50	17	53.16	53.10	-16	6,489	-0.25%
2020/05/12	5	54.30	6	53.33	53.50	-1	6,575	-0.02%
2020/05/11	5	54.22	21	54.39	54.70	-16	6,782	-0.24%
2020/05/08	27	53.22	22	53.14	53.30	5	6,864	0.07%
2020/05/07	20	52.74	16	52.86	52.20	4	6,934	0.06%
2020/05/06	10	52.00	15	51.83	51.60	-5	7,080	-0.07%
2020/05/05	14	52.54	11	51.73	51.60	3	7,198	0.04%
2020/05/04	5	51.50	12	52.38	52.60	-7	7,160	-0.10%
2020/04/30	13	52.33	5	52.76	52.80	8	7,118	0.11%
2020/04/29	24	50.81	30	51.06	51.00	-6	7,048	-0.09%
2020/04/28	12	50.24	38	50.26	50.00	-26	6,974	-0.37%
2020/04/27	66	51.15	72	50.76	50.40	-6	6,979	-0.09%
2020/04/24	55	49.96	13	49.18	50.90	42	6,799	0.62%
2020/04/23	16	48.22	15	48.25	47.95	1	6,681	0.01%
2020/04/22	10	46.80	10	47.41	48.70	0	6,628	0.00%
2020/04/21	11	47.59	11	47.82	47.15	0	6,560	0.00%
2020/04/20	14	48.10	8	48.13	48.00	6	6,501	0.09%
2020/04/17	10	49.05	33	47.47	47.25	-23	6,484	-0.35%
2020/04/16	25	47.35	14	47.66	48.25	11	6,393	0.17%
2020/04/15	15	48.60	30	48.54	47.60	-15	6,372	-0.24%
2020/04/14	24	46.98	6	45.64	47.45	18	6,214	0.29%
2020/04/13	7	43.62	10	43.50	43.15	-3	6,099	-0.05%
2020/04/10	11	42.94	5	43.50	43.70	6	6,161	0.10%
2020/04/09	11	43.65	21	43.36	42.95	-10	6,191	-0.16%
2020/04/08	14	44.18	1	43.95	43.90	13	6,190	0.21%
2020/04/07	11	43.60	8	43.81	44.30	3	6,123	0.05%
2020/04/06	7	42.20	8	42.34	42.20	-1	6,030	-0.02%
2020/04/01	45	41.15	37	41.79	41.70	8	5,971	0.13%
2020/03/31	9	39.68	28	39.99	40.45	-19	5,882	-0.32%
2020/03/30	19	37.38	13	37.86	38.30	6	5,801	0.10%
2020/03/27	5	37.76	12	37.38	36.75	-7	5,793	-0.12%
2020/03/26	13	36.16	10	36.34	36.50	3	5,722	0.05%
2020/03/25	2	35.65	4	35.73	35.60	-2	5,689	-0.04%
2020/03/24	0	0.00	9	33.58	33.85	-9	5,720	-0.16%
2020/03/23	5	31.05	5	31.68	31.10	0	5,890	0.00%
2020/03/20	5	33.40	15	33.17	33.40	-10	6,019	-0.17%
2020/03/19	12	31.26	0	0.00	31.05	12	5,957	0.20%
2020/03/17	9	35.90	11	35.69	35.20	-2	6,035	-0.03%
2020/03/16	15	39.89	3	39.90	39.00	12	6,167	0.19%
2020/03/13	14	41.58	12	40.17	42.75	2	6,130	0.03%
2020/03/12	9	44.55	25	46.19	44.15	-16	6,072	-0.26%
2020/03/11	4	50.04	3	49.60	48.95	1	6,103	0.02%
2020/03/10	11	48.52	33	48.70	49.60	-22	6,198	-0.35%
2020/03/09	24	50.10	16	49.40	49.20	8	6,206	0.13%
2020/03/06	8	52.59	9	52.96	52.70	-1	6,156	-0.02%
2020/03/05	11	53.10	8	52.70	52.50	3	6,247	0.05%
2020/03/04	10	52.13	9	52.62	52.70	1	6,363	0.02%
2020/03/03	27	53.54	7	53.31	52.60	20	6,535	0.31%
2020/03/02	9	52.76	3	51.33	52.80	6	6,924	0.09%
2020/02/27	3	52.27	5	51.50	51.60	-2	6,949	-0.03%
2020/02/26	12	53.75	23.1	53.55	52.60	-11.1	6,936	-0.16%
2020/02/25	25	54.67	18	55.22	54.30	7	6,965	0.10%
2020/02/24	15	55.69	49	55.44	55.80	-34	6,912	-0.49%
2020/02/21	22	55.00	7	54.77	54.20	15	6,832	0.22%
2020/02/20	12	54.24	20	54.30	54.10	-8	7,202	-0.11%
2020/02/19	15	53.20	8	53.41	53.70	7	7,179	0.10%
2020/02/18	7.1	52.64	1	52.40	52.40	6.1	7,190	0.08%
2020/02/17	16	53.69	5	53.86	54.20	11	7,103	0.15%
2020/02/14	8	53.60	8	53.20	53.00	0	7,021	0.00%
2020/02/13	6	52.95	17	53.07	53.00	-11	7,030	-0.16%
2020/02/12	1	51.70	2	52.50	52.70	-1	6,933	-0.01%
2020/02/11	10	50.03	7	50.70	51.20	3	6,750	0.04%
2020/02/10	2	48.80	0	0.00	48.75	2	6,657	0.03%
2020/02/07	7	51.03	4	51.15	50.20	3	6,601	0.05%
2020/02/06	1	49.70	13	49.63	51.30	-12	6,432	-0.19%
2020/02/05	5	46.50	5	46.77	46.65	0	6,383	0.00%
2020/02/04	21	47.14	11	47.24	47.20	10	6,436	0.16%
2020/02/03	11	44.99	11	45.28	45.75	0	6,517	0.00%
2020/01/31	4	45.00	10	46.10	47.00	-6	6,613	-0.09%
2020/01/30	3	46.28	20	45.76	45.55	-17	6,898	-0.25%
2020/01/17	1	50.10	3	49.93	50.00	-2	7,249	-0.03%
2020/01/16	2	48.95	1	49.65	48.90	1	7,378	0.01%
2020/01/13	0	0.00	2	49.80	49.65	-2	7,794	-0.03%
2020/01/09	2	48.08	1	47.90	48.00	1	8,283	0.01%
2020/01/08	0	0.00	10	48.10	47.95	-10	8,495	-0.12%
2020/01/07	2	48.13	230	48.10	47.95	-228	8,524	-2.67%	大賣/鉅額交易
2020/01/06	2	49.65	8	49.53	49.10	-6	8,494	-0.07%
2020/01/03	10	50.80	0	0.00	51.00	10	8,427	0.12%
2020/01/02	1	51.90	7	51.97	51.50	-6	8,399	-0.07%
2019/12/30	11	51.94	10	52.30	51.90	1	8,395	0.01%
2019/12/27	1	52.00	0	0.00	52.40	1	8,438	0.01%
2019/12/25	5	51.50	0	0.00	51.90	5	8,516	0.06%
2019/12/24	1	51.80	0	0.00	51.80	1	8,553	0.01%
2019/12/23	0	0.00	16	52.14	52.20	-16	8,517	-0.19%
2019/12/20	2	53.70	10	53.65	53.30	-8	8,486	-0.09%
2019/12/19	49	53.25	9	54.09	54.10	40	8,595	0.47%
2019/12/18	35	54.92	35	56.40	54.40	0	8,588	0.00%
2019/12/17	44	55.72	14	55.44	56.00	30	8,552	0.35%
2019/12/16	58	53.95	2	54.25	53.90	56	8,580	0.65%
2019/12/13	6	54.45	3	54.77	54.40	3	8,806	0.03%
2019/12/12	37	55.41	25.1	55.89	55.00	12	9,032	0.13%
2019/12/11	150	54.60	15	55.64	54.70	135	9,316	1.45%	大買/鉅額交易
2019/12/10	4	53.53	3	53.50	53.40	1	9,089	0.01%
2019/12/09	5	54.10	49	54.28	53.60	-44	9,208	-0.48%
2019/12/06	8	54.33	5	54.28	54.30	3	9,375	0.03%
2019/12/05	51	53.91	5	53.80	54.00	46	9,346	0.49%
2019/12/03	4	51.45	2	51.20	51.80	2	9,329	0.02%
2019/12/02	2	51.90	51	51.26	51.40	-49	9,286	-0.53%
2019/11/29	51	53.82	6	53.75	53.10	45	9,220	0.49%
2019/11/28	9	54.20	4	53.80	53.50	5	9,071	0.06%
2019/11/27	25	53.80	103	53.72	54.00	-78	8,916	-0.87%	大賣/
2019/11/26	51	51.16	19	51.00	50.40	32	8,457	0.38%
2019/11/25	0	0.00	1	49.85	49.70	-1	8,368	-0.01%
2019/11/22	1	51.00	3	50.60	50.50	-2	8,329	-0.02%
2019/11/21	0	0.00	5	50.88	52.40	-5	8,236	-0.06%
2019/11/20	39	51.60	5	51.24	50.90	34	8,143	0.42%
2019/11/19	43	51.72	40	51.42	50.70	3	7,953	0.04%
2019/11/18	4	48.80	56	48.12	49.10	-52	7,476	-0.70%
2019/11/15	55	48.40	0	0.00	48.40	55	7,428	0.74%
2019/11/14	2	47.18	1	46.80	46.80	1	7,373	0.01%
2019/11/13	8	47.39	0	0.00	48.00	8	7,338	0.11%
2019/11/12	6	46.66	3	47.40	47.50	3	7,295	0.04%
2019/11/11	1	46.70	2	46.25	46.25	-1	7,237	-0.01%
2019/11/08	5	46.92	5	46.77	46.60	0	7,202	0.00%
2019/11/07	2	47.53	1	47.25	47.50	1	7,151	0.01%
2019/11/06	17	47.51	17	47.87	48.00	0	7,089	0.00%
2019/11/05	1	47.80	2	47.98	48.00	-1	7,037	-0.01%
2019/11/04	0	0.00	6	48.78	48.65	-6	7,028	-0.09%
2019/11/01	21	48.55	21	48.57	48.90	0	6,960	0.00%
2019/10/31	0	0.00	2	48.25	48.25	-2	6,930	-0.03%
2019/10/30	6	48.33	12	47.97	47.80	-6	6,857	-0.09%
2019/10/29	2	48.05	12	47.23	48.80	-10	6,787	-0.15%
2019/10/28	23	48.34	59	49.29	48.40	-36	6,693	-0.54%
2019/10/25	37	49.12	6	49.35	49.30	31	6,506	0.48%
2019/10/24	27	47.79	6	47.88	47.90	21	6,327	0.33%
2019/10/23	3	47.57	2	47.25	47.30	1	6,254	0.02%
2019/10/22	12	46.50	11.3	46.89	47.10	0.7	6,156	0.01%
2019/10/21	2	46.10	4	46.00	46.20	-2	5,978	-0.03%
2019/10/18	1	45.95	1	45.60	45.45	0	5,877	0.00%
2019/10/17	3	45.02	13	45.53	45.50	-10	5,737	-0.17%
2019/10/16	2	43.03	6	43.94	44.15	-4	5,387	-0.07%
2019/10/15	0	0.00	1	41.45	41.85	-1	5,208	-0.02%
2019/10/14	1	40.80	5	40.80	41.20	-4	5,262	-0.08%
2019/10/09	1	40.10	1	39.85	39.85	0	5,209	0.00%
2019/10/08	1	40.65	2.5	40.42	40.35	-1.5	5,197	-0.03%
2019/10/07	12	41.22	20	41.16	41.00	-8	5,198	-0.15%
2019/10/03	2	40.88	5	40.80	41.15	-3	5,142	-0.06%
2019/10/02	2	41.08	0	0.00	41.45	2	5,109	0.04%
2019/10/01	10	40.99	2.4	41.20	41.20	7.6	5,084	0.15%
2019/09/27	32.3	43.46	26	42.38	41.90	6.3	5,013	0.13%
2019/09/26	4	43.60	12	43.33	43.30	-8	4,921	-0.16%
2019/09/25	17	43.62	15	43.20	43.20	2	4,941	0.04%
2019/09/24	10	43.61	11	44.25	43.00	-1	4,951	-0.02%
2019/09/23	14	44.93	18	45.03	44.65	-4	4,820	-0.08%
2019/09/20	51	44.71	5	44.74	44.75	46	4,749	0.97%
2019/09/19	7	45.19	14	45.55	45.65	-7	4,597	-0.15%
2019/09/18	30	45.85	28	45.95	45.75	2	4,439	0.05%
2019/09/17	8	45.23	14	45.29	45.40	-6	4,183	-0.14%
2019/09/16	30	44.84	58	44.43	45.20	-28	3,920	-0.71%
2019/09/12	1	42.10	1	42.00	42.15	0	3,511	0.00%
2019/09/11	27	42.36	13	42.14	42.05	14	3,488	0.40%
2019/09/10	10	42.32	7	42.84	41.40	3	3,321	0.09%
2019/09/09	0	0.00	14	41.63	41.70	-14	3,118	-0.45%
2019/09/06	4	41.40	9	40.83	41.25	-5	3,022	-0.17%
2019/09/04	1	39.80	0	0.00	39.45	1	2,883	0.03%
2019/09/03	3	39.90	1	39.80	39.50	2	2,917	0.07%
2019/09/02	7	39.15	0	0.00	39.15	7	2,882	0.24%
2019/08/30	0	0.00	4	39.14	39.05	-4	2,878	-0.14%
2019/08/29	1	37.95	2	37.90	37.85	-1	2,846	-0.04%
2019/08/28	5	37.97	3	37.70	37.70	2	2,847	0.07%
2019/08/27	3	38.45	1	38.40	37.85	2	2,833	0.07%
2019/08/26	1	37.80	10	37.80	37.85	-9	2,821	-0.32%
2019/08/23	3	37.55	2.5	37.65	37.65	0.5	2,821	0.02%
2019/08/21	2	37.18	0	0.00	37.20	2	2,807	0.07%
2019/08/20	0	0.00	4	38.03	37.95	-4	2,753	-0.15%
2019/08/19	2	38.38	10	38.10	38.10	-8	2,706	-0.30%
2019/08/12	1	38.45	0	0.00	38.60	1	2,728	0.04%
2019/08/08	5	37.94	2	38.00	38.00	3	2,750	0.11%
2019/08/07	2	38.08	1	38.00	37.50	1	2,769	0.04%
2019/08/06	0	0.00	1	37.00	37.60	-1	2,791	-0.04%
2019/08/05	1	38.30	0	0.00	38.10	1	2,827	0.04%
2019/08/02	2	38.45	1	38.70	39.00	1	2,862	0.03%
2019/08/01	0	0.00	12	39.35	39.35	-12	2,902	-0.41%
2019/07/31	1	39.45	1	38.50	39.85	0	2,992	0.00%
2019/07/30	6	40.08	26	39.45	39.30	-20	2,961	-0.68%
2019/07/29	0	0.00	1	43.30	42.85	-1	2,792	-0.04%
2019/07/26	1	43.55	0	0.00	43.60	1	2,789	0.04%
2019/07/25	0	0.00	1	43.45	43.45	-1	2,815	-0.04%
2019/07/24	0	0.00	19	42.34	42.45	-19	2,887	-0.66%
2019/07/23	4	42.50	5.2	42.10	41.80	-1.2	2,935	-0.04%
2019/07/22	0	0.00	1	42.00	41.60	-1	3,038	-0.03%
2019/07/19	18	41.55	5	41.90	41.55	13	3,312	0.39%
2019/07/17	18	42.35	33	42.32	42.35	-15	3,486	-0.43%
2019/07/16	41	42.48	1	42.55	42.65	40	3,523	1.14%
2019/07/12	0	0.00	1	40.50	40.55	-1	4,255	-0.02%
2019/07/11	18	40.80	2	40.83	40.75	16	4,576	0.35%
2019/07/10	0	0.00	1.5	40.48	40.55	-1.5	4,564	-0.03%
2019/07/08	0	0.00	2	40.70	40.70	-2	4,568	-0.04%
2019/07/04	0	0.00	2	41.30	41.40	-2	4,616	-0.04%
2019/07/03	0	0.00	18	40.71	40.70	-18	4,695	-0.38%
2019/07/01	12	40.74	0	0.00	40.55	12	4,955	0.24%
2019/06/28	1	39.65	0	0.00	39.75	1	4,927	0.02%
2019/06/27	19	39.54	0	0.00	39.55	19	4,968	0.38%
2019/06/21	1	40.50	0	0.00	40.20	1	5,090	0.02%
2019/06/19	0	0.00	6	40.53	40.65	-6	5,066	-0.12%
2019/06/17	20	41.33	0	0.00	40.80	20	5,115	0.39%
2019/06/13	1	40.10	1	40.25	40.40	0	5,139	0.00%
2019/06/12	2	40.20	0	0.00	40.10	2	5,137	0.04%
2019/06/11	8	40.54	6	40.85	40.30	2	5,115	0.04%
2019/06/06	0	0.00	5	40.05	39.85	-5	5,065	-0.10%
2019/06/05	1	40.50	1	40.30	40.05	0	5,062	0.00%
2019/05/31	6	39.93	0	0.00	39.60	6	5,089	0.12%
2019/05/30	10	39.55	0	0.00	39.50	10	5,077	0.20%
2019/05/22	1	39.05	0	0.00	39.00	1	5,140	0.02%
2019/05/17	1	38.65	5	39.20	38.80	-4	5,404	-0.07%
2019/05/16	1	39.90	16	39.55	39.40	-15	5,380	-0.28%
2019/05/15	9	40.53	0	0.00	40.60	9	5,386	0.17%
2019/05/14	4	39.38	1	39.80	39.80	3	5,360	0.06%
2019/05/13	1	39.80	1	40.30	39.90	0	5,335	0.00%
2019/05/10	1	41.20	1	41.15	40.70	0	5,261	0.00%
2019/05/09	5	41.36	5	42.00	41.50	0	5,200	0.00%
2019/05/08	5	42.95	0	0.00	42.35	5	5,119	0.10%
2019/05/07	3	44.30	23	44.10	44.10	-20	5,002	-0.40%
2019/05/06	1	44.60	1	44.55	44.20	0	4,999	0.00%
2019/05/03	16	45.65	0	0.00	45.65	16	5,010	0.32%
2019/05/02	6	45.62	1	45.15	45.35	5	4,974	0.10%
2019/04/30	6	44.17	6	46.56	46.60	0	4,917	0.00%
2019/04/29	2	45.70	2	45.15	45.20	0	4,760	0.00%
2019/04/26	2	46.75	0	0.00	46.55	2	4,680	0.04%
2019/04/25	5	47.75	1	48.15	46.95	4	4,559	0.09%
2019/04/24	6	51.15	6	50.72	50.60	0	4,262	0.00%
2019/04/23	6	50.33	11	49.98	51.40	-5	4,141	-0.12%
2019/04/22	2	51.40	4	51.53	50.90	-2	4,052	-0.05%
2019/04/19	15	53.83	15	53.20	52.30	0	3,967	0.00%
2019/04/18	48	52.74	21.1	51.70	52.90	26.9	3,686	0.73%
2019/04/17	2	50.05	17	49.85	50.60	-15	3,166	-0.47%
2019/04/16	9	45.68	0	0.00	46.00	9	2,877	0.31%
2019/04/15	0	0.00	1	44.55	44.70	-1	2,905	-0.03%
2019/04/12	2	44.28	1	44.45	44.40	1	2,918	0.03%
2019/04/11	2	46.00	7	44.42	44.50	-5	2,942	-0.17%
2019/04/10	1	46.00	2	45.90	45.80	-1	2,898	-0.03%
2019/04/09	7	46.36	4	46.89	45.75	3	2,871	0.10%
2019/04/08	3	49.43	6	48.86	48.45	-3	2,808	-0.11%
2019/04/03	5	45.64	7	46.91	47.25	-2	2,703	-0.07%
2019/04/02	4	44.91	8	44.75	44.70	-4	2,546	-0.16%
2019/04/01	0	0.00	3	44.95	44.70	-3	2,545	-0.12%
2019/03/29	4	44.73	3	44.98	45.10	1	2,505	0.04%
2019/03/27	7	44.27	4	44.29	43.50	3	2,508	0.12%
2019/03/26	0.1	43.90	2	43.90	43.80	-1.9	2,456	-0.08%
2019/03/22	1	43.35	1	43.50	43.45	0	2,417	0.00%
2019/03/21	1	43.00	0	0.00	43.05	1	2,444	0.04%
2019/03/20	8	43.06	0	0.00	43.55	8	2,474	0.32%
2019/03/19	0	0.00	20	42.60	42.65	-20	2,650	-0.75%
2019/03/18	1	41.85	0	0.00	42.00	1	2,716	0.04%
2019/03/15	22	41.35	0	0.00	41.25	22	2,781	0.79%
2019/03/12	1	41.80	0	0.00	41.60	1	3,020	0.03%
2019/03/08	1	41.10	0	0.00	41.00	1	3,236	0.03%
2019/03/07	1	42.00	0	0.00	41.50	1	3,309	0.03%
2019/03/06	1	42.40	0	0.00	42.30	1	3,336	0.03%
2019/03/05	3	42.10	0	0.00	42.20	3	3,354	0.09%
2019/03/04	3	42.12	0	0.00	42.00	3	3,385	0.09%
2019/02/27	2	42.35	0	0.00	42.45	2	3,379	0.06%
2019/02/26	1	43.45	2	43.33	43.25	-1	3,381	-0.03%
2019/02/22	0	0.00	2	43.00	42.85	-2	3,416	-0.06%
2019/02/20	9	43.20	7	43.51	43.45	2	3,498	0.06%
2019/02/19	18	45.06	20	43.20	43.15	-2	3,520	-0.06%
2019/02/18	23	46.22	15	46.37	46.40	8	3,369	0.24%
2019/02/14	1	45.65	1	46.10	45.50	0	3,305	0.00%
2019/02/13	1	45.00	0	0.00	45.15	1	3,264	0.03%
2019/02/12	0	0.00	1	44.90	44.95	-1	3,258	-0.03%
2019/01/29	0	0.00	1	43.90	44.15	-1	3,244	-0.03%
2019/01/28	0	0.00	1	44.10	43.75	-1	3,245	-0.03%
2019/01/25	2	44.20	2	44.00	44.00	0	3,277	0.00%
2019/01/16	1	41.85	0	0.00	42.00	1	3,259	0.03%
2019/01/11	1	42.45	0	0.00	41.30	1	3,266	0.03%
2019/01/09	1	42.70	0	0.00	42.65	1	3,235	0.03%
2019/01/04	3	40.47	2	40.70	40.70	1	3,153	0.03%
2019/01/03	1	42.60	0	0.00	41.80	1	3,205	0.03%
2019/01/02	1	43.30	0	0.00	43.30	1	3,194	0.03%
2018/12/25	2	45.50	3	45.72	45.55	-1	3,257	-0.03%
2018/12/24	0	0.00	1	46.20	46.45	-1	3,351	-0.03%
2018/12/22	0	0.00	1	45.00	45.30	-1	3,413	-0.03%
2018/12/21	0	0.00	1	44.95	45.45	-1	3,470	-0.03%
2018/12/20	1	45.55	3	45.28	43.90	-2	3,499	-0.06%
2018/12/19	5	47.10	5	45.90	45.85	0	3,503	0.00%
2018/12/18	0	0.00	1	46.75	46.65	-1	3,541	-0.03%
2018/12/13	4	47.35	6	47.82	47.90	-2	3,935	-0.05%
2018/12/12	62	49.42	62	47.89	47.55	0	4,138	0.00%
2018/12/11	6	45.93	9	47.57	49.50	-3	4,085	-0.07%
2018/12/10	14	46.78	12	45.86	45.60	2	3,999	0.05%
2018/12/07	11	47.23	10	48.35	48.40	1	3,917	0.03%
2018/12/06	18	46.60	16	46.66	47.00	2	3,817	0.05%
2018/12/05	2	46.33	2	47.70	47.70	0	3,731	0.00%
2018/12/04	6	46.98	6	47.68	47.70	0	3,687	0.00%
2018/12/03	5	46.60	8	46.93	47.10	-3	3,597	-0.08%
2018/11/30	0	0.00	7	44.96	45.00	-7	3,481	-0.20%
2018/11/29	1	43.60	1.2	43.38	43.50	-0.2	3,399	-0.01%
2018/11/28	0	0.00	2	42.58	42.55	-2	3,356	-0.06%
2018/11/27	0	0.00	1	41.85	42.20	-1	3,334	-0.03%
2018/11/26	3	41.53	3	41.23	41.10	0	3,295	0.00%
2018/11/23	1	41.40	8	41.45	41.00	-7	3,287	-0.21%
2018/11/22	6	42.88	1	44.00	42.00	5	3,284	0.15%
2018/11/21	6	43.99	6	44.48	43.60	0	3,266	0.00%
2018/11/20	14	45.31	9	44.81	44.80	5	3,232	0.15%
2018/11/19	12	44.58	4	44.46	44.35	8	3,141	0.25%
2018/11/16	0	0.00	1	44.45	44.50	-1	3,103	-0.03%
2018/11/14	1	39.50	0	0.00	39.30	1	3,001	0.03%
2018/11/13	1	39.50	0	0.00	40.00	1	3,032	0.03%
2018/11/08	0	0.00	1	41.95	41.70	-1	3,046	-0.03%
2018/11/01	0	0.00	2	40.95	41.05	-2	3,054	-0.07%
2018/10/29	1	39.10	0	0.00	39.20	1	3,038	0.03%
2018/10/24	1	43.10	0	0.00	42.90	1	3,111	0.03%
2018/10/19	2	42.85	0	0.00	43.55	2	3,191	0.06%
2018/10/17	1	45.05	1	45.70	44.60	0	3,217	0.00%
2018/10/12	9	43.52	11	43.56	43.50	-2	3,200	-0.06%
2018/10/09	2	47.35	0	0.00	47.30	2	3,181	0.06%
2018/10/08	6	48.45	6	48.00	48.05	0	3,176	0.00%
2018/10/05	12	48.43	6	48.08	48.35	6	3,190	0.19%
2018/10/04	2	52.40	1	52.60	52.20	1	3,106	0.03%
2018/10/02	5	54.28	0	0.00	53.20	5	3,079	0.16%
2018/10/01	10	54.63	11	54.58	54.60	-1	2,989	-0.03%
2018/09/28	10	53.54	8	52.20	52.00	2	2,940	0.07%
2018/09/27	1	54.60	1	53.10	53.30	0	2,888	0.00%
2018/09/25	0	0.00	2	55.45	55.10	-2	2,801	-0.07%
2018/09/21	5	57.30	6	55.55	55.70	-1	2,757	-0.04%
2018/09/20	8	58.10	14	57.10	56.10	-6	2,679	-0.22%
2018/09/19	0	0.00	2	56.65	55.70	-2	2,379	-0.08%
2018/09/18	12.5	55.20	10	55.63	55.70	2.5	2,297	0.11%
2018/09/17	1.5	53.30	3	53.50	53.90	-1.5	2,058	-0.07%
2018/09/14	0	0.00	1	49.00	49.40	-1	1,905	-0.05%
2018/09/13	0	0.00	1	48.10	48.50	-1	1,908	-0.05%
2018/09/12	1	47.60	1	47.60	47.85	0	1,949	0.00%
2018/09/11	1	46.75	0	0.00	47.20	1	1,990	0.05%
2018/09/10	0	0.00	20	46.59	46.95	-20	2,012	-0.99%
2018/09/07	0	0.00	1	48.10	48.00	-1	2,031	-0.05%
2018/09/06	1	49.75	0	0.00	49.70	1	2,031	0.05%
2018/09/04	0	0.00	3	50.03	50.00	-3	2,070	-0.14%
2018/08/31	0	0.00	1	49.10	49.30	-1	2,141	-0.05%
2018/08/30	0	0.00	1	49.35	49.40	-1	2,191	-0.05%
2018/08/29	0	0.00	2	49.15	48.80	-2	2,216	-0.09%
2018/08/27	3	47.40	1	47.20	47.75	2	2,259	0.09%
2018/08/24	2	48.23	0	0.00	47.10	2	2,293	0.09%
2018/08/23	1	47.60	1	47.65	47.80	0	2,337	0.00%
2018/08/20	1	48.30	1	47.30	47.00	0	2,737	0.00%
2018/08/17	1	49.45	1	48.90	48.90	0	2,698	0.00%
2018/08/16	1	48.60	1	49.50	49.10	0	2,697	0.00%
2018/08/15	1	50.30	1	49.90	49.70	0	2,705	0.00%
2018/08/14	1	49.00	0	0.00	49.70	1	2,748	0.04%
2018/08/13	6	50.65	1	50.70	50.30	5	2,743	0.18%
2018/08/07	0	0.00	2	53.00	52.80	-2	2,732	-0.07%
2018/08/06	0	0.00	1	52.20	52.30	-1	2,746	-0.04%
2018/08/02	6	52.50	1	51.90	51.90	5	2,798	0.18%
2018/08/01	2	54.45	1	54.40	54.40	1	2,745	0.04%
2018/07/31	2	55.00	2	54.80	55.00	0	2,811	0.00%
2018/07/30	2	56.90	2	56.70	56.30	0	2,768	0.00%
2018/07/27	0	0.00	1	54.50	56.00	-1	2,683	-0.04%
2018/07/25	3	54.33	1	55.70	54.30	2	2,642	0.08%
2018/07/23	1	53.50	0	0.00	53.20	1	2,593	0.04%
2018/07/20	1	53.80	1	53.90	53.80	0	2,614	0.00%
2018/07/19	20	54.65	0	0.00	54.20	20	2,633	0.76%
2018/07/18	1	54.20	0	0.00	54.70	1	2,645	0.04%
2018/07/17	0	0.00	3	53.93	53.60	-3	2,612	-0.11%
2018/07/13	1	53.10	0	0.00	53.80	1	2,548	0.04%
2018/07/09	2	51.45	1	51.40	51.50	1	2,516	0.04%
2018/07/04	0	0.00	1	50.70	50.50	-1	2,501	-0.04%
2018/06/27	1	51.90	0	0.00	51.80	1	2,501	0.04%
2018/06/26	2	51.65	3	52.47	53.30	-1	2,492	-0.04%
2018/06/25	3	54.57	0	0.00	53.00	3	2,486	0.12%
2018/06/22	1	55.70	2	55.80	55.30	-1	2,467	-0.04%
2018/06/21	3	57.10	0	0.00	56.50	3	2,467	0.12%
2018/06/20	0	0.00	2	56.80	57.20	-2	2,440	-0.08%
2018/06/19	1	54.70	1	55.70	55.20	0	2,414	0.00%
2018/06/15	3	55.10	1	55.30	55.00	2	2,431	0.08%
2018/06/13	2	56.15	1	56.10	55.70	1	2,473	0.04%
2018/06/08	1	58.00	0	0.00	57.80	1	2,846	0.04%
2018/06/07	0	0.00	12	58.90	59.00	-12	2,888	-0.42%
2018/06/06	2	58.90	0	0.00	59.00	2	3,147	0.06%
2018/06/05	6	59.38	2	59.20	58.70	4	3,322	0.12%
2018/06/04	4	58.88	1	59.20	58.80	3	3,278	0.09%
2018/06/01	6	58.77	3	58.20	59.00	3	3,255	0.09%
2018/05/31	4	58.58	7	58.53	57.50	-3	3,234	-0.09%
2018/05/30	9	60.16	2	58.80	58.50	7	3,228	0.22%
2018/05/29	9	59.36	9	59.90	59.60	0	3,124	0.00%
2018/05/28	11	60.65	5	59.38	60.00	6	3,067	0.20%
2018/05/22	0	0.00	1	56.60	56.60	-1	2,916	-0.03%
2018/05/21	1	55.60	0	0.00	55.60	1	2,864	0.03%
2018/05/17	0	0.00	7	53.90	53.90	-7	2,874	-0.24%
2018/05/11	0	0.00	1	55.70	55.70	-1	2,958	-0.03%
2018/05/09	7	54.03	1	54.10	54.10	6	2,922	0.21%
2018/05/08	2	55.15	0	0.00	55.30	2	2,959	0.07%
2018/04/30	1	49.00	2	49.60	49.10	-1	3,059	-0.03%
2018/04/26	0	0.00	1	49.10	49.00	-1	3,070	-0.03%
2018/04/25	1	50.50	0	0.00	50.40	1	3,064	0.03%
2018/04/24	1	49.75	1	50.80	50.10	0	3,060	0.00%
2018/04/19	1	54.60	1	54.40	54.30	0	3,135	0.00%
2018/04/12	1	53.70	0	0.00	53.60	1	3,390	0.03%
2018/04/09	0	0.00	1	55.00	55.00	-1	3,452	-0.03%
2018/04/03	1	53.70	0	0.00	54.30	1	3,478	0.03%
2018/04/02	0	0.00	1	55.00	54.60	-1	3,484	-0.03%
2018/03/31	1	57.20	0	0.00	55.80	1	3,507	0.03%
2018/03/28	0	0.00	1	56.00	56.00	-1	3,722	-0.03%
2018/03/27	0	0.00	2	55.85	55.60	-2	3,708	-0.05%
2018/03/26	2	54.30	1	54.90	54.30	1	3,724	0.03%
2018/03/23	0	0.00	1	53.50	54.10	-1	3,765	-0.03%
2018/03/22	0	0.00	2	56.00	55.40	-2	3,776	-0.05%
2018/03/21	1	56.80	3	57.50	56.80	-2	3,781	-0.05%
2018/03/19	0	0.00	2	56.85	57.30	-2	3,837	-0.05%
2018/03/16	3.1	56.36	1	56.80	56.10	2.1	3,883	0.05%
2018/03/15	1	57.50	11	57.39	57.70	-10	3,907	-0.26%
2018/03/14	5	56.82	17	56.58	57.10	-12	3,863	-0.31%
2018/03/13	8	54.78	3	55.33	54.30	5	3,681	0.14%
2018/03/12	17	55.46	0	0.00	54.80	17	3,709	0.46%
2018/03/09	6	53.90	11	54.54	55.00	-5	3,552	-0.14%
2018/03/07	3	49.73	6	49.82	49.75	-3	3,795	-0.08%
2018/03/06	0	0.00	1	50.20	50.20	-1	3,825	-0.03%
2018/03/05	4	50.18	0	0.00	49.50	4	3,854	0.10%
2018/03/02	2	51.60	0	0.00	52.10	2	3,849	0.05%
2018/02/27	2	51.00	1	51.20	50.90	1	3,842	0.03%
2018/02/26	1	51.50	0	0.00	50.90	1	3,916	0.03%
2018/02/23	0	0.00	4	50.90	51.30	-4	3,969	-0.10%
2018/02/22	0	0.00	1	49.50	49.55	-1	3,993	-0.03%
2018/02/21	0	0.00	2	48.85	49.10	-2	4,013	-0.05%
2018/02/09	1	47.00	0	0.00	46.65	1	4,011	0.02%
2018/02/08	1	48.45	1	48.15	47.65	0	4,013	0.00%
2018/02/07	0	0.00	11	48.51	48.60	-11	4,031	-0.27%
2018/02/06	1	47.00	1	48.15	46.05	0	4,040	0.00%
2018/02/05	1	48.00	5	49.00	49.80	-4	3,986	-0.10%
2018/02/02	2	49.78	0	0.00	49.85	2	3,972	0.05%
2018/02/01	0	0.00	2	50.35	50.10	-2	3,970	-0.05%
2018/01/31	5	50.82	1	50.50	50.40	4	3,969	0.10%
2018/01/30	1	50.50	4	52.25	52.40	-3	3,977	-0.08%
2018/01/29	1	51.80	1	52.60	51.80	0	3,890	0.00%
2018/01/26	0	0.00	12	52.89	52.90	-12	3,898	-0.31%
2018/01/25	2	53.30	0	0.00	53.00	2	3,926	0.05%
2018/01/24	7	53.31	5	53.44	53.50	2	3,999	0.05%
2018/01/23	6	52.82	6	52.60	52.30	0	4,094	0.00%
2018/01/22	1	51.70	2	52.20	52.30	-1	4,118	-0.02%
2018/01/19	6	52.45	0	0.00	52.10	6	4,146	0.14%
2018/01/18	0	0.00	2	52.50	52.60	-2	4,144	-0.05%
2018/01/17	9	51.48	1	51.80	51.90	8	4,129	0.19%
2018/01/15	1	51.30	0	0.00	51.30	1	4,079	0.02%
2018/01/12	2	50.80	2	50.75	50.90	0	4,089	0.00%
2018/01/11	5	49.90	0	0.00	49.80	5	4,086	0.12%
2018/01/10	3	50.93	2	50.20	50.60	1	4,192	0.02%
2018/01/09	4	52.90	4	52.58	51.70	0	4,129	0.00%
2018/01/08	3	54.23	12	53.90	54.00	-9	4,071	-0.22%
2018/01/05	3	55.70	0	0.00	55.50	3	4,063	0.07%
2018/01/04	11	56.05	2	55.20	56.40	9	4,033	0.22%
2018/01/03	0	0.00	1	55.30	55.40	-1	4,027	-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

富邦-南屯券商分點個股進出
富邦-南屯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

富邦-南屯 券商分點個股進出 富邦-南屯 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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析