景碩 (3189)-國票-嘉義券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
97.0
漲跌
▲0.2
漲幅
+0.21%
成交量
1,025張
產業
上市半導體類股
1385人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－國票-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-嘉義券商分點個股進出
國票-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	95.90	0	0.00	95.80	1	3,262	0.03%
2024/04/17	0	0.00	2	97.10	97.50	-2	3,248	-0.06%
2024/04/12	2	98.95	1	99.60	97.80	1	3,248	0.03%
2024/04/09	3	100.00	0	0.00	101.00	3	3,217	0.09%
2024/04/03	0	0.00	1	102.00	102.00	-1	3,206	-0.03%
2024/04/02	1	102.50	0	0.00	103.00	1	3,189	0.03%
2024/04/01	0	0.00	7	99.90	101.50	-7	3,171	-0.22%
2024/03/29	1	98.80	44	99.94	98.70	-43	3,152	-1.36%
2024/03/28	50	98.86	1	98.90	98.90	49	3,145	1.56%
2024/03/27	6	98.73	2	99.85	99.40	4	3,142	0.13%
2024/03/20	0	0.00	4	102.63	103.00	-4	3,478	-0.12%
2024/03/18	0	0.00	3	96.10	98.00	-3	3,289	-0.09%
2024/03/15	1	92.10	0	0.00	92.10	1	3,205	0.03%
2024/03/14	0	0.00	1	94.40	94.40	-1	3,154	-0.03%
2024/03/13	2	94.70	0	0.00	94.80	2	3,147	0.06%
2024/03/12	7	98.00	0	0.00	96.70	7	3,150	0.22%
2024/03/11	0	0.00	1	98.80	98.20	-1	3,156	-0.03%
2024/03/08	0	0.00	3	97.13	97.00	-3	3,218	-0.09%
2024/03/07	1	94.50	1	93.90	93.80	0	3,206	0.00%
2024/03/04	1	97.00	0	0.00	96.80	1	3,272	0.03%
2024/03/01	2	98.10	0	0.00	96.90	2	3,278	0.06%
2024/02/29	2	96.15	1	97.00	96.70	1	3,317	0.03%
2024/02/27	9	98.21	0	0.00	96.20	9	3,302	0.27%
2024/02/26	1	99.60	0	0.00	99.20	1	3,266	0.03%
2024/02/23	1	100.00	0	0.00	98.80	1	3,289	0.03%
2024/02/20	5	102.00	0	0.00	102.00	5	3,383	0.15%
2024/02/01	0	0.00	5	99.78	100.50	-5	3,348	-0.15%
2024/01/31	2	101.50	1	102.00	100.50	1	3,349	0.03%
2024/01/30	2	104.00	5	106.30	103.50	-3	3,341	-0.09%
2024/01/26	10	101.00	0	0.00	100.00	10	3,122	0.32%
2024/01/25	1	100.50	0	0.00	101.00	1	3,144	0.03%
2024/01/23	2	101.75	0	0.00	101.50	2	3,285	0.06%
2024/01/17	1	96.90	0	0.00	96.00	1	3,291	0.03%
2024/01/16	1	97.30	0	0.00	97.90	1	3,285	0.03%
2024/01/12	0	0.00	3	95.40	95.70	-3	3,286	-0.09%
2024/01/10	1	96.20	1	95.50	96.40	0	3,311	0.00%
2024/01/09	0	0.00	0	98.70	98.60	0	3,279	0.00%
2023/12/27	1	99.70	0	0.00	99.60	1	3,320	0.03%
2023/12/26	1	100.00	0	0.00	100.50	1	3,327	0.03%
2023/12/21	0	0.00	2	98.50	99.60	-2	3,369	-0.06%
2023/12/20	2	98.40	0	0.00	98.70	2	3,275	0.06%
2023/12/19	2	96.50	0	0.00	98.30	2	3,213	0.06%
2023/12/18	3	99.20	0	0.00	97.70	3	3,130	0.10%
2023/12/15	1	100.50	0	0.00	101.50	1	3,048	0.03%
2023/12/08	0	0.00	2	102.50	102.50	-2	3,048	-0.07%
2023/12/05	0	0.00	1	103.00	104.50	-1	2,998	-0.03%
2023/12/04	1	99.30	3	101.00	102.50	-2	2,940	-0.07%
2023/12/01	0	0.00	2	99.55	100.50	-2	2,932	-0.07%
2023/11/30	0	0.00	1	98.90	98.90	-1	2,907	-0.03%
2023/11/29	1	99.30	2	98.90	99.30	-1	2,894	-0.03%
2023/11/24	1	97.70	0	0.00	97.70	1	2,792	0.04%
2023/11/23	1	96.90	0	0.00	96.90	1	2,815	0.04%
2023/11/15	0	0.00	1	95.70	96.20	-1	2,676	-0.04%
2023/11/14	1	95.00	0	0.00	94.90	1	2,653	0.04%
2023/11/09	1	94.60	0	0.00	94.60	1	2,604	0.04%
2023/11/08	1	95.40	0	0.00	95.40	1	2,662	0.04%
2023/11/07	1	95.60	0	0.00	95.50	1	2,646	0.04%
2023/11/06	1	97.20	0	0.00	97.80	1	2,627	0.04%
2023/11/02	1	96.60	0	0.00	96.50	1	2,579	0.04%
2023/10/26	0	0.00	2	96.30	96.20	-2	2,731	-0.07%
2023/10/11	1	105.50	0	0.00	105.00	1	3,821	0.03%
2023/10/02	2	108.50	0	0.00	108.00	2	4,173	0.05%
2023/09/25	0	0.00	1	109.50	109.50	-1	4,208	-0.02%
2023/09/19	1	112.50	0	0.00	113.00	1	4,184	0.02%
2023/09/13	0	0.00	1	109.50	110.00	-1	4,150	-0.02%
2023/09/08	1	108.00	1	108.50	108.50	0	4,233	0.00%
2023/09/04	1	106.50	0	0.00	108.50	1	4,288	0.02%
2023/08/23	1	102.00	0	0.00	103.00	1	4,823	0.02%
2023/08/11	0	0.00	1	105.50	105.50	-1	5,265	-0.02%
2023/08/09	1	107.50	0	0.00	107.00	1	5,297	0.02%
2023/08/04	0	0.00	1	108.50	108.50	-1	5,292	-0.02%
2023/08/02	0	0.00	2	109.50	108.50	-2	5,317	-0.04%
2023/08/01	0	0.00	1	108.00	107.00	-1	5,279	-0.02%
2023/07/27	0	0.00	1	106.50	106.50	-1	5,160	-0.02%
2023/07/25	2	110.50	2	110.75	110.00	0	5,305	0.00%
2023/07/24	3	111.17	0	0.00	110.50	3	5,305	0.06%
2023/07/21	3	109.67	0	0.00	110.00	3	5,361	0.06%
2023/07/19	2	115.75	1	113.50	113.50	1	5,363	0.02%
2023/07/18	1	119.00	13	118.04	120.50	-12	5,106	-0.24%
2023/07/17	1	112.50	1.2	113.04	113.50	-0.2	4,771	0.00%
2023/07/13	2.2	111.16	5	111.90	110.00	-2.8	4,768	-0.06%
2023/07/12	1	112.50	2	113.25	113.50	-1	4,617	-0.02%
2023/07/11	0	0.00	1	115.50	115.50	-1	4,515	-0.02%
2023/07/07	1	114.00	1	115.50	115.50	0	4,487	0.00%
2023/07/04	1	116.50	1	117.00	117.00	0	4,497	0.00%
2023/07/03	0	0.00	1	117.00	117.00	-1	4,518	-0.02%
2023/06/29	0	0.00	2	114.75	115.00	-2	4,603	-0.04%
2023/06/28	1	113.50	0	0.00	112.00	1	4,609	0.02%
2023/06/27	2	113.75	0	0.00	113.50	2	4,635	0.04%
2023/06/26	0	0.00	1	116.50	116.50	-1	4,656	-0.02%
2023/06/21	1	115.00	0	0.00	115.50	1	4,835	0.02%
2023/06/19	1	114.50	0	0.00	114.50	1	5,026	0.02%
2023/06/16	1	115.50	0	0.00	115.00	1	5,101	0.02%
2023/06/14	2	116.25	2	116.75	117.00	0	5,097	0.00%
2023/06/13	3	115.50	0	0.00	115.00	3	5,123	0.06%
2023/06/08	1	114.50	0	0.00	111.50	1	5,251	0.02%
2023/06/05	0	0.00	1	119.00	119.00	-1	5,305	-0.02%
2023/06/02	0	0.00	2	119.00	118.00	-2	5,298	-0.04%
2023/06/01	0	0.00	1	116.50	116.50	-1	5,261	-0.02%
2023/05/31	1	116.50	1	116.50	116.50	0	5,425	0.00%
2023/05/29	1	116.50	2	116.00	116.00	-1	5,453	-0.02%
2023/05/26	0	0.00	1	116.00	115.50	-1	5,331	-0.02%
2023/05/25	2	113.50	2	115.75	112.00	0	5,240	0.00%
2023/05/23	0	0.00	1	112.50	112.50	-1	5,155	-0.02%
2023/05/22	1	110.00	0	0.00	111.00	1	5,175	0.02%
2023/05/18	1	110.50	2	111.25	112.00	-1	5,344	-0.02%
2023/05/17	0	0.00	1	108.50	109.50	-1	5,421	-0.02%
2023/05/16	0	0.00	1	109.00	108.00	-1	5,506	-0.02%
2023/05/15	1	106.00	0	0.00	106.50	1	5,544	0.02%
2023/05/12	0	0.00	1	110.00	109.00	-1	5,573	-0.02%
2023/05/11	1	109.00	2	110.00	109.50	-1	5,615	-0.02%
2023/05/10	1	109.50	0	0.00	110.00	1	5,636	0.02%
2023/05/09	0	0.00	1	112.00	111.00	-1	5,678	-0.02%
2023/05/08	1	110.50	1	111.50	111.00	0	5,818	0.00%
2023/05/05	0	0.00	3	108.50	109.50	-3	5,843	-0.05%
2023/05/04	0	0.00	2	107.75	108.00	-2	5,960	-0.03%
2023/05/02	3	107.50	1	107.00	106.50	2	6,160	0.03%
2023/04/28	5	110.70	2	111.50	110.50	3	6,142	0.05%
2023/04/25	3	106.50	1	104.50	104.50	2	6,022	0.03%
2023/04/19	0	0.00	0	109.00	108.50	0	6,045	0.00%
2023/04/18	1	112.50	0	0.00	112.50	1	6,016	0.02%
2023/04/17	0	0.00	1	113.00	113.50	-1	6,085	-0.02%
2023/04/11	0	0.00	1	115.50	115.50	-1	6,252	-0.02%
2023/04/10	1	114.00	1	114.50	114.00	0	6,268	0.00%
2023/04/07	2	114.25	0	0.00	114.00	2	6,313	0.03%
2023/04/06	2	115.25	1	115.50	116.00	1	6,292	0.02%
2023/03/31	1	117.00	0	0.00	116.00	1	6,397	0.02%
2023/03/30	0	0.00	1	117.50	116.00	-1	6,554	-0.02%
2023/03/27	3	116.00	1	116.00	115.50	2	7,392	0.03%
2023/03/24	2	117.50	1	120.00	117.00	1	7,644	0.01%
2023/03/23	1	117.00	1	117.50	119.00	0	7,473	0.00%
2023/03/22	1	117.50	0	0.00	117.50	1	7,466	0.01%
2023/03/21	1	117.50	2	117.25	117.00	-1	7,428	-0.01%
2023/03/20	1	116.00	1	117.00	116.00	0	7,431	0.00%
2023/03/17	0	0.00	1	116.00	116.00	-1	7,633	-0.01%
2023/03/16	1	115.00	1	115.00	113.50	0	7,892	0.00%
2023/03/15	0	0.00	2	115.00	115.00	-2	8,401	-0.02%
2023/03/13	1	114.00	1	113.50	114.00	0	8,944	0.00%
2023/03/10	2	114.00	1	115.00	113.00	1	9,091	0.01%
2023/03/08	0	0.00	2	116.50	116.50	-2	9,555	-0.02%
2023/03/07	1	116.00	0	0.00	115.50	1	9,625	0.01%
2023/03/06	1	117.50	0	0.00	118.00	1	9,665	0.01%
2023/03/03	0	0.00	3	116.00	116.50	-3	9,774	-0.03%
2023/03/02	0	0.00	1	113.50	113.00	-1	9,703	-0.01%
2023/03/01	0	0.00	1	110.50	111.50	-1	9,719	-0.01%
2023/02/24	1	109.00	4	108.88	108.50	-3	9,782	-0.03%
2023/02/23	0	0.00	1	110.00	110.50	-1	9,857	-0.01%
2023/02/21	1	109.00	1	111.50	111.00	0	10,281	0.00%
2023/02/17	1	109.50	1	110.00	110.00	0	10,640	0.00%
2023/02/16	2	111.25	1	111.50	111.50	1	10,961	0.01%
2023/02/15	1	110.00	0	0.00	111.50	1	11,501	0.01%
2023/02/14	2	109.00	0	0.00	109.00	2	11,654	0.02%
2023/02/13	2	105.00	0	0.00	105.00	2	12,340	0.02%
2023/02/10	1	107.50	0	0.00	107.00	1	12,731	0.01%
2023/02/08	1	109.50	0	0.00	110.00	1	13,163	0.01%
2023/02/06	5	107.90	4	108.75	108.50	1	13,602	0.01%
2023/02/03	1	115.00	0	0.00	115.00	1	13,644	0.01%
2023/02/02	0	0.00	2	118.50	119.00	-2	13,761	-0.01%
2023/02/01	1	116.00	5	116.80	117.00	-4	13,847	-0.03%
2023/01/30	0	0.00	2	111.50	111.50	-2	14,327	-0.01%
2023/01/17	0	0.00	3	108.33	108.00	-3	14,615	-0.02%
2023/01/16	6	107.58	4	108.50	108.50	2	15,173	0.01%
2023/01/13	0	0.00	1	108.50	105.50	-1	15,301	-0.01%
2023/01/10	0	0.00	15	106.50	106.50	-15	16,253	-0.09%
2023/01/09	20	107.35	2	107.25	107.50	18	16,589	0.11%
2023/01/06	0	0.00	2	105.25	106.50	-2	16,673	-0.01%
2023/01/05	11	102.55	11	102.95	102.50	0	16,733	0.00%
2023/01/04	2	103.75	1	103.50	103.00	1	16,804	0.01%
2023/01/03	3	105.33	2	106.25	106.00	1	16,887	0.01%
2022/12/30	2	105.25	1	104.50	104.50	1	17,066	0.01%
2022/12/29	1	105.50	1	106.50	106.00	0	17,146	0.00%
2022/12/27	1	107.00	2	107.50	107.50	-1	17,562	-0.01%
2022/12/26	1	107.00	1	106.00	106.00	0	17,621	0.00%
2022/12/23	1	108.00	0	0.00	107.00	1	17,780	0.01%
2022/12/22	2	105.50	1	106.00	107.00	1	17,871	0.01%
2022/12/21	3	106.67	0	0.00	106.50	3	17,832	0.02%
2022/12/20	22	108.95	25	107.12	109.50	-3	17,695	-0.02%
2022/12/19	1	112.50	1	112.00	112.00	0	17,412	0.00%
2022/12/16	2	112.50	0	0.00	112.00	2	17,414	0.01%
2022/12/15	0	0.00	12	117.13	118.00	-12	17,256	-0.07%
2022/12/14	11	116.50	20	116.50	116.50	-9	17,352	-0.05%
2022/12/13	1	115.50	0	0.00	115.00	1	17,372	0.01%
2022/12/12	1	117.00	1	117.00	117.00	0	17,320	0.00%
2022/12/09	35	118.63	0	0.00	117.50	35	17,309	0.20%
2022/12/08	3	120.17	5	119.20	120.00	-2	17,160	-0.01%
2022/12/07	5	124.00	1	123.00	121.50	4	17,051	0.02%
2022/12/06	0	0.00	2	136.50	134.50	-2	16,598	-0.01%
2022/12/05	2	138.25	3	138.50	138.50	-1	16,437	-0.01%
2022/12/02	0	0.00	3	131.50	133.00	-3	16,119	-0.02%
2022/12/01	4	130.38	14	130.25	130.50	-10	16,148	-0.06%
2022/11/30	1	120.50	2	121.50	122.50	-1	15,750	-0.01%
2022/11/29	0	0.00	1	120.50	121.00	-1	15,778	-0.01%
2022/11/28	7	121.21	8	121.44	122.00	-1	15,889	-0.01%
2022/11/25	3	121.83	4	120.75	120.50	-1	16,141	-0.01%
2022/11/24	5	119.30	2	120.00	120.00	3	15,990	0.02%
2022/11/23	3	118.00	0	0.00	117.50	3	15,932	0.02%
2022/11/22	2	117.50	1	118.00	118.00	1	15,953	0.01%
2022/11/21	0	0.00	1	118.00	117.00	-1	15,944	-0.01%
2022/11/18	2	119.75	2	116.00	116.00	0	15,912	0.00%
2022/11/17	2	121.25	0	0.00	120.00	2	15,766	0.01%
2022/11/16	3	121.33	0	0.00	121.50	3	15,764	0.02%
2022/11/15	1	119.00	0	0.00	121.50	1	15,744	0.01%
2022/11/14	9	120.11	8	120.44	119.00	1	15,626	0.01%
2022/11/11	7	121.79	15	122.83	119.50	-8	15,359	-0.05%
2022/11/10	7	111.64	1	113.00	113.00	6	14,764	0.04%
2022/11/09	12	111.67	14	112.07	113.50	-2	14,573	-0.01%
2022/11/08	3	108.00	3	107.17	106.50	0	14,070	0.00%
2022/11/07	24	102.46	23	103.98	104.00	1	13,845	0.01%
2022/11/04	26	104.15	20	105.00	105.00	6	13,717	0.04%
2022/11/03	3	106.33	2	106.00	106.50	1	13,615	0.01%
2022/11/02	2	107.25	3	107.33	107.50	-1	13,553	-0.01%
2022/11/01	4	105.25	4	105.50	105.00	0	13,357	0.00%
2022/10/31	2	103.50	2	104.50	104.50	0	13,314	0.00%
2022/10/28	1	103.50	1	105.50	103.50	0	13,372	0.00%
2022/10/27	2	102.75	2	104.00	104.00	0	13,498	0.00%
2022/10/26	2	101.75	2	101.75	101.50	0	13,425	0.00%
2022/10/25	0	0.00	2	104.50	104.50	-2	13,090	-0.02%
2022/10/24	6	106.25	8	106.75	102.50	-2	12,999	-0.02%
2022/10/21	2	100.00	1	102.00	100.00	1	12,968	0.01%
2022/10/20	2	98.80	2	99.90	100.50	0	13,114	0.00%
2022/10/19	3	104.33	7	103.71	102.00	-4	13,204	-0.03%
2022/10/18	10	103.00	1	102.50	102.50	9	13,000	0.07%
2022/10/17	4	97.08	3	98.47	103.50	1	12,646	0.01%
2022/10/14	0	0.00	22	98.97	99.50	-22	12,567	-0.18%
2022/10/13	2	91.95	2	91.60	90.50	0	12,680	0.00%
2022/10/12	0	0.00	5	94.96	95.30	-5	12,686	-0.04%
2022/10/11	5	94.24	2	92.75	92.50	3	12,786	0.02%
2022/10/07	2	101.00	0	0.00	100.50	2	12,896	0.02%
2022/10/06	2	100.50	4	100.53	100.50	-2	12,854	-0.02%
2022/10/05	4	100.43	14	98.44	99.00	-10	12,920	-0.08%
2022/10/04	10	99.00	0	0.00	99.90	10	12,821	0.08%
2022/10/03	0	0.00	2	94.15	94.40	-2	12,678	-0.02%
2022/09/30	2	89.45	1	90.00	93.00	1	12,805	0.01%
2022/09/28	0	0.00	2	95.00	92.00	-2	12,806	-0.02%
2022/09/27	0	0.00	2	95.55	96.70	-2	12,851	-0.02%
2022/09/26	2	94.65	0	0.00	92.60	2	12,840	0.02%
2022/09/23	2	100.25	1	98.00	98.00	1	12,910	0.01%
2022/09/22	2	100.75	0	0.00	100.00	2	12,866	0.02%
2022/09/20	1	105.00	11	104.45	105.00	-10	12,853	-0.08%
2022/09/16	1	107.00	1	105.50	105.50	0	13,033	0.00%
2022/09/15	23	110.28	11	108.18	108.00	12	13,263	0.09%
2022/09/14	1	108.00	0	0.00	109.50	1	13,373	0.01%
2022/09/13	1	111.00	0	0.00	111.50	1	13,424	0.01%
2022/09/08	0	0.00	1	111.50	111.50	-1	13,670	-0.01%
2022/09/07	2	107.25	1	108.50	108.50	1	13,949	0.01%
2022/09/06	0	0.00	1	112.00	112.00	-1	14,099	-0.01%
2022/09/05	1	113.50	0	0.00	111.50	1	14,128	0.01%
2022/09/02	0	0.00	2	113.00	111.50	-2	14,070	-0.01%
2022/09/01	28	112.54	1	117.00	111.50	27	13,951	0.19%
2022/08/31	0	0.00	1	123.50	123.00	-1	13,744	-0.01%
2022/08/30	1	122.50	1	123.50	122.50	0	13,797	0.00%
2022/08/29	1	120.00	0	0.00	121.50	1	13,856	0.01%
2022/08/24	1	127.50	0	0.00	125.50	1	14,102	0.01%
2022/08/23	5	131.00	0	0.00	128.50	5	14,148	0.04%
2022/08/22	1	138.50	0	0.00	136.50	1	14,263	0.01%
2022/08/19	0	0.00	2	136.00	137.00	-2	14,409	-0.01%
2022/08/18	1	134.00	0	0.00	134.00	1	14,598	0.01%
2022/08/16	0	0.00	1	135.00	134.00	-1	14,910	-0.01%
2022/08/15	1	136.00	15	134.87	135.50	-14	14,923	-0.09%
2022/08/12	15	132.00	28	130.91	131.00	-13	14,717	-0.09%
2022/08/11	5	127.90	1	128.00	128.00	4	14,565	0.03%
2022/08/10	2	126.75	1	125.50	125.50	1	14,606	0.01%
2022/08/09	4	128.00	4	130.13	129.50	0	14,629	0.00%
2022/08/08	11	128.50	3	127.83	129.00	8	14,652	0.05%
2022/08/04	3	123.83	3	121.00	121.00	0	14,570	0.00%
2022/08/03	11	126.77	1	124.00	124.00	10	14,372	0.07%
2022/08/02	10	129.90	4	130.00	130.00	6	14,162	0.04%
2022/08/01	6	134.58	3	135.67	134.00	3	14,122	0.02%
2022/07/29	5	134.20	16	134.13	136.00	-11	14,179	-0.08%
2022/07/28	14	135.39	0	0.00	130.50	14	14,090	0.10%
2022/07/27	7	147.14	9	147.11	149.00	-2	13,770	-0.01%
2022/07/26	4	143.63	1	142.00	141.50	3	13,583	0.02%
2022/07/25	0	0.00	1	145.00	146.00	-1	13,607	-0.01%
2022/07/22	6	144.92	6	145.67	145.00	0	13,846	0.00%
2022/07/21	9	143.06	9	144.33	145.00	0	14,210	0.00%
2022/07/20	0	0.00	4.1	139.95	138.50	-4.1	14,200	-0.03%
2022/07/19	1.1	136.91	1	134.50	134.50	0.1	14,036	0.00%
2022/07/18	1	137.00	1	137.00	137.00	0	14,026	0.00%
2022/07/15	4	132.75	4	133.00	133.50	0	13,869	0.00%
2022/07/14	1	126.50	2	129.00	133.50	-1	13,727	-0.01%
2022/07/13	3	131.50	2	130.25	128.50	1	13,674	0.01%
2022/07/12	1	129.50	1	126.00	126.00	0	13,583	0.00%
2022/07/11	2	135.25	2	134.00	134.00	0	13,473	0.00%
2022/07/08	4	135.00	4	136.00	135.00	0	13,560	0.00%
2022/07/07	1	128.50	2	129.50	134.00	-1	13,480	-0.01%
2022/07/06	1	133.00	1	127.50	127.50	0	13,380	0.00%
2022/07/05	2	131.00	2	132.50	133.00	0	13,413	0.00%
2022/07/04	3	130.50	4	130.50	130.50	-1	13,325	-0.01%
2022/07/01	3	137.83	1	131.00	130.00	2	13,481	0.01%
2022/06/30	1	142.50	3	143.33	142.50	-2	13,388	-0.01%
2022/06/29	2	143.50	1	143.50	143.00	1	13,495	0.01%
2022/06/28	2	144.75	0	0.00	144.00	2	13,495	0.01%
2022/06/27	0	0.00	2	151.25	151.00	-2	13,503	-0.01%
2022/06/23	2	141.00	1	139.00	138.50	1	13,436	0.01%
2022/06/22	2	149.00	0	0.00	145.00	2	13,301	0.02%
2022/06/21	0	0.00	2	147.75	153.00	-2	13,194	-0.02%
2022/06/20	2	144.75	1	143.00	143.00	1	13,158	0.01%
2022/06/17	0	0.00	2	146.00	148.00	-2	13,111	-0.02%
2022/06/16	5	150.00	4	150.25	143.00	1	13,017	0.01%
2022/06/15	4	155.00	0	0.00	148.00	4	12,813	0.03%
2022/06/14	1	161.00	2	162.75	163.00	-1	12,769	-0.01%
2022/06/13	4	161.00	2	162.50	161.00	2	12,835	0.02%
2022/06/10	24	165.94	5	167.40	168.00	19	12,980	0.15%
2022/06/09	9	170.33	1	169.50	167.50	8	12,990	0.06%
2022/06/08	1	168.00	9	169.56	168.50	-8	12,915	-0.06%
2022/06/07	5	167.80	28	169.55	166.50	-23	12,937	-0.18%
2022/06/06	1	169.50	40	169.13	170.00	-39	13,001	-0.30%
2022/06/02	39	164.03	4	166.88	167.50	35	13,095	0.27%
2022/06/01	10	167.75	4	167.63	166.00	6	13,153	0.05%
2022/05/31	4	172.50	6	172.67	175.00	-2	13,006	-0.02%
2022/05/30	9	173.17	12	169.71	172.50	-3	12,960	-0.02%
2022/05/27	18	162.14	18	162.78	160.50	0	12,843	0.00%
2022/05/26	5	158.80	4	156.63	156.50	1	13,010	0.01%
2022/05/25	3	159.67	3	161.83	164.50	0	13,056	0.00%
2022/05/24	9	164.28	1	162.00	160.50	8	12,946	0.06%
2022/05/23	0	0.00	1	172.50	171.50	-1	12,797	-0.01%
2022/05/20	1	171.00	0	0.00	169.00	1	12,785	0.01%
2022/05/19	7	171.71	2	171.75	173.50	5	12,806	0.04%
2022/05/18	0	0.00	5	177.50	175.00	-5	12,902	-0.04%
2022/05/17	2	169.00	3	171.83	174.00	-1	12,822	-0.01%
2022/05/16	1	169.50	1	176.00	169.50	0	12,833	0.00%
2022/05/13	0	0.00	36	169.38	172.50	-36	12,711	-0.28%
2022/05/12	2	166.75	1	168.00	164.00	1	12,656	0.01%
2022/05/11	2	169.00	0	0.00	168.00	2	12,661	0.02%
2022/05/10	0	0.00	1	172.00	172.00	-1	12,687	-0.01%
2022/05/09	2	169.25	1	172.00	166.50	1	12,792	0.01%
2022/05/06	8	171.69	6	171.00	170.50	2	12,849	0.02%
2022/05/05	4	181.88	26	185.19	181.00	-22	12,688	-0.17%
2022/05/04	53	174.13	11	177.05	177.00	42	12,499	0.34%
2022/05/03	0	0.00	10	171.60	175.00	-10	12,356	-0.08%
2022/04/29	2	166.00	7	169.57	171.50	-5	12,334	-0.04%
2022/04/28	7	162.43	0	0.00	160.50	7	12,098	0.06%
2022/04/27	9	165.44	13	160.27	167.50	-4	11,828	-0.03%
2022/04/26	8	172.00	58	172.63	168.50	-50	11,380	-0.44%
2022/04/25	6	175.42	2.1	179.68	178.00	4	11,284	0.04%
2022/04/22	3	187.50	0	0.00	184.00	3	11,231	0.03%
2022/04/21	1	194.00	1	196.00	197.00	0	11,195	0.00%
2022/04/20	0	0.00	2	193.00	192.50	-2	11,212	-0.02%
2022/04/19	0	0.00	2	189.25	188.50	-2	11,181	-0.02%
2022/04/18	1	177.00	6	178.33	184.00	-5	11,184	-0.04%
2022/04/15	7	183.21	0	0.00	181.00	7	11,315	0.06%
2022/04/14	17	189.85	9	192.50	189.50	8	11,392	0.07%
2022/04/13	8	183.94	8	185.56	187.00	0	11,354	0.00%
2022/04/12	0	0.00	10	182.80	185.50	-10	11,335	-0.09%
2022/04/11	6	185.08	41	181.23	182.50	-35	11,225	-0.31%
2022/04/08	8	192.00	0	0.00	192.00	8	11,119	0.07%
2022/04/07	11	197.50	8	193.13	192.50	3	11,093	0.03%
2022/04/06	8	196.50	12	202.38	205.00	-4	10,782	-0.04%
2022/04/01	3	201.67	1	199.50	202.50	2	10,648	0.02%
2022/03/31	1	193.00	0	0.00	194.50	1	10,713	0.01%
2022/03/30	2	198.00	10	197.75	198.00	-8	10,682	-0.07%
2022/03/29	8	197.81	10	192.50	193.50	-2	10,621	-0.02%
2022/03/28	1	200.00	0	0.00	201.00	1	10,430	0.01%
2022/03/25	17	202.79	13	207.50	203.00	4	10,409	0.04%
2022/03/24	3	200.83	1	202.00	202.00	2	10,308	0.02%
2022/03/23	27	201.63	6	200.50	199.50	21	10,287	0.20%
2022/03/22	5	191.20	8	192.56	193.50	-3	10,185	-0.03%
2022/03/21	1	193.50	19	191.58	192.00	-18	10,192	-0.18%
2022/03/18	25	184.10	1	186.00	188.00	24	10,105	0.24%
2022/03/17	6	183.25	0	0.00	186.50	6	10,020	0.06%
2022/03/16	7	174.14	37	171.62	172.50	-30	9,818	-0.31%
2022/03/15	3	179.33	4	180.25	172.00	-1	9,746	-0.01%
2022/03/14	5	188.80	5	194.80	188.00	0	9,658	0.00%
2022/03/11	7	191.14	3	191.83	193.00	4	9,703	0.04%
2022/03/10	0	0.00	1	196.00	197.00	-1	9,742	-0.01%
2022/03/09	2	186.25	32	189.06	186.00	-30	9,942	-0.30%
2022/03/08	4	195.38	17	191.94	185.50	-13	10,028	-0.13%
2022/03/07	1	200.05	1.1	204.18	197.00	-0.1	9,976	0.00%
2022/03/04	34.1	217.97	1	217.50	217.50	33.1	10,116	0.33%
2022/03/03	35	219.80	11	224.95	217.00	24	10,209	0.24%
2022/03/02	15	220.40	5	221.40	222.50	10	10,300	0.10%
2022/03/01	87	233.48	8	229.75	224.50	79	10,268	0.77%
2022/02/25	6	222.42	24	220.42	227.00	-18	9,965	-0.18%
2022/02/24	17	213.62	11	216.91	212.00	6	9,643	0.06%
2022/02/23	3	213.17	1	215.00	213.50	2	9,527	0.02%
2022/02/22	15	211.93	12	207.96	210.00	3	9,546	0.03%
2022/02/21	9	215.83	15	219.80	216.50	-6	9,569	-0.06%
2022/02/18	5	214.50	19	219.37	218.00	-14	9,639	-0.15%
2022/02/17	15	216.70	1	214.50	214.50	14	9,695	0.14%
2022/02/16	2	220.75	1	218.00	217.50	1	9,885	0.01%
2022/02/15	4	218.38	7	217.50	215.50	-3	9,957	-0.03%
2022/02/14	10	214.40	6	215.75	215.50	4	10,091	0.04%
2022/02/11	20	220.90	2	221.00	221.50	18	10,208	0.18%
2022/02/10	1	219.50	1	225.00	221.00	0	10,273	0.00%
2022/02/09	32	220.13	40	221.44	224.50	-8	10,328	-0.08%
2022/02/08	0	0.00	15	204.97	210.00	-15	10,357	-0.14%
2022/02/07	15	200.67	0	0.00	202.50	15	10,415	0.14%
2022/01/26	1	200.50	36	201.17	201.50	-35	10,728	-0.33%
2022/01/25	1	200.00	0	0.00	198.00	1	11,165	0.01%
2022/01/24	2	201.00	12	202.83	206.00	-10	11,590	-0.09%
2022/01/19	3	212.17	1	214.50	213.00	2	13,147	0.02%
2022/01/18	17	214.47	9	216.83	217.50	8	13,603	0.06%
2022/01/17	36	207.39	2	204.00	208.50	34	13,734	0.25%
2022/01/14	1	193.00	1	195.00	201.00	0	14,096	0.00%
2022/01/13	1	200.50	1	202.00	200.50	0	14,596	0.00%
2022/01/12	0	0.00	1	205.50	201.00	-1	15,503	-0.01%
2022/01/11	1	204.00	0	0.00	200.00	1	15,874	0.01%
2022/01/10	1	206.50	1	206.50	206.50	0	16,040	0.00%
2022/01/07	3	221.00	0	0.00	212.50	3	16,284	0.02%
2022/01/06	3	224.67	2	228.00	228.00	1	16,485	0.01%
2022/01/05	1	231.50	0	0.00	230.00	1	16,749	0.01%
2022/01/04	1	237.00	1	238.00	235.50	0	17,006	0.00%
2022/01/03	1	235.00	2	238.00	236.00	-1	17,532	-0.01%
2021/12/30	1	236.00	0	0.00	233.00	1	17,819	0.01%
2021/12/29	1	236.50	1.1	238.86	236.50	-0.1	17,930	0.00%
2021/12/28	2	237.50	2	237.50	239.50	0	18,294	0.00%
2021/12/27	0	0.00	1	244.00	237.00	-1	18,566	-0.01%
2021/12/24	1	239.00	1	238.50	238.50	0	18,515	0.00%
2021/12/23	0	0.00	6	238.50	237.50	-6	18,745	-0.03%
2021/12/22	0	0.00	1	232.00	232.00	-1	18,920	-0.01%
2021/12/17	1	235.00	1	230.50	231.00	0	19,509	0.00%
2021/12/15	1	220.50	3	224.83	227.00	-2	19,869	-0.01%
2021/12/14	1	220.50	0	0.00	220.00	1	19,971	0.01%
2021/12/13	1	225.50	0	0.00	230.50	1	20,096	0.00%
2021/12/09	9	234.39	5	236.90	229.50	4	20,198	0.02%
2021/12/07	3	233.83	2	239.50	228.00	1	20,560	0.00%
2021/12/06	4	234.75	2	237.00	237.00	2	20,856	0.01%
2021/12/03	2	240.25	2	240.00	241.00	0	21,325	0.00%
2021/12/02	2	225.75	2	227.50	230.00	0	21,728	0.00%
2021/12/01	9	229.72	1	233.00	228.00	8	22,102	0.04%
2021/11/30	3	238.00	4	239.63	240.50	-1	22,466	0.00%
2021/11/26	5	237.90	3	238.33	231.00	2	22,542	0.01%
2021/11/25	1	237.00	1	241.50	239.00	0	22,725	0.00%
2021/11/24	1	235.50	3	238.33	234.50	-2	22,834	-0.01%
2021/11/23	1	231.00	1	233.00	232.00	0	23,249	0.00%
2021/11/22	1	236.00	3	236.83	238.00	-2	23,423	-0.01%
2021/11/19	3	235.83	0	0.00	235.00	3	23,817	0.01%
2021/11/18	0	0.00	1	241.00	236.50	-1	24,138	0.00%
2021/11/17	1	234.00	2	235.75	243.00	-1	24,245	0.00%
2021/11/16	5	238.70	3	236.67	236.00	2	24,279	0.01%
2021/11/15	5	247.50	3	254.17	243.00	2	24,276	0.01%
2021/11/12	3	250.33	2	250.50	251.00	1	24,240	0.00%
2021/11/11	4	246.50	4	245.75	243.50	0	24,079	0.00%
2021/11/10	2	242.50	21	247.88	250.00	-19	23,974	-0.08%
2021/11/09	19	246.18	2	243.50	243.50	17	23,930	0.07%
2021/11/08	3	241.00	2	243.25	242.50	1	23,982	0.00%
2021/11/05	2	243.25	2	245.00	249.50	0	23,957	0.00%
2021/11/04	1	239.50	2	240.00	242.00	-1	23,880	0.00%
2021/11/03	13	235.12	14	236.29	241.50	-1	23,773	0.00%
2021/11/02	7	235.00	7.1	237.11	233.00	-0.1	23,548	0.00%
2021/11/01	5	248.40	7	243.36	239.50	-2	23,279	-0.01%
2021/10/29	10.1	243.16	9	245.56	244.00	1.1	22,958	0.00%
2021/10/28	2.1	246.86	3	246.17	246.50	-0.9	22,556	0.00%
2021/10/27	1	251.50	3	251.33	249.50	-2	22,275	-0.01%
2021/10/26	4	245.38	27	248.48	236.00	-23	21,599	-0.11%
2021/10/25	31	244.21	0	0.00	245.00	31	21,430	0.14%
2021/10/22	2	237.75	3	239.83	236.50	-1	21,501	0.00%
2021/10/21	6	241.92	3.1	235.21	233.00	2.9	21,414	0.01%
2021/10/20	7.1	245.87	9	245.67	248.00	-1.9	20,975	-0.01%
2021/10/19	2	237.25	0	0.00	237.50	2	20,214	0.01%
2021/10/18	1	216.00	1.5	214.70	216.00	-0.5	20,181	0.00%
2021/10/15	10	212.60	11	210.55	210.00	-1	20,158	0.00%
2021/10/14	8	202.19	7	203.14	200.00	1	19,953	0.01%
2021/10/13	14.1	206.15	13.1	206.92	203.00	1	19,745	0.01%
2021/10/08	5.1	212.82	6	215.00	221.00	-0.9	19,698	0.00%
2021/10/07	2	210.50	3	204.50	211.00	-1	19,487	-0.01%
2021/10/06	5	197.60	2	191.50	192.00	3	19,542	0.02%
2021/10/05	4	186.50	8	191.25	201.50	-4	19,785	-0.02%
2021/10/04	5	197.40	5	197.50	191.00	0	19,784	0.00%
2021/10/01	3	200.83	3	202.00	200.50	0	20,020	0.00%
2021/09/30	1	196.50	8	200.81	202.00	-7	20,296	-0.03%
2021/09/29	11.2	198.40	4	196.00	193.00	7.2	20,608	0.03%
2021/09/28	2	198.00	1	199.50	207.00	1	20,728	0.00%
2021/09/27	2.2	209.45	2	209.75	206.50	0.2	20,624	0.00%
2021/09/24	3	214.83	3	218.00	217.00	0	20,506	0.00%
2021/09/23	3	214.67	7	212.50	215.00	-4	20,337	-0.02%
2021/09/22	7	204.21	4	206.88	204.00	3	20,080	0.01%
2021/09/17	3	205.00	5	207.50	212.00	-2	20,105	-0.01%
2021/09/16	7	205.29	8	206.56	205.00	-1	20,087	0.00%
2021/09/15	4	201.00	4	202.38	204.00	0	20,140	0.00%
2021/09/14	5	204.10	6	206.25	202.50	-1	20,576	0.00%
2021/09/13	5	204.50	1.1	205.73	202.50	3.9	21,004	0.02%
2021/09/10	7	204.00	10	205.15	209.50	-3	21,183	-0.01%
2021/09/09	5	200.40	7	201.36	204.00	-2	21,152	-0.01%
2021/09/08	4	204.50	3	206.17	200.50	1	20,915	0.00%
2021/09/07	28	224.29	26	222.13	222.50	2	20,466	0.01%
2021/09/06	1	219.50	70	224.84	229.00	-69	19,797	-0.35%
2021/09/03	3.1	207.95	30	204.88	219.00	-26.9	19,314	-0.14%
2021/09/02	61	200.43	13	199.31	202.50	48	18,905	0.25%
2021/09/01	43	197.14	0	0.00	198.00	43	18,890	0.23%
2021/08/31	1	203.00	1	202.50	200.50	0	19,285	0.00%
2021/08/30	2	203.00	1	203.00	205.00	1	19,724	0.01%
2021/08/27	1	207.00	2	205.50	202.00	-1	19,769	-0.01%
2021/08/24	5	180.00	0	0.00	185.00	5	19,144	0.03%
2021/08/20	0	0.00	1	163.00	168.00	-1	18,870	-0.01%
2021/08/19	1	167.00	0	0.00	159.00	1	18,780	0.01%
2021/08/18	0	0.00	1	174.00	172.50	-1	18,751	-0.01%
2021/08/13	1	172.50	0	0.00	174.50	1	18,812	0.01%
2021/08/12	0	0.00	1	176.00	180.00	-1	18,829	-0.01%
2021/08/11	3	177.50	2	171.50	170.50	1	18,676	0.01%
2021/08/09	0	0.00	1	181.00	176.00	-1	18,841	-0.01%
2021/08/06	1	181.00	0	0.00	181.50	1	18,864	0.01%
2021/08/05	0	0.00	1	187.00	186.50	-1	18,898	-0.01%
2021/08/04	1	186.00	0	0.00	182.00	1	18,944	0.01%
2021/08/02	5	186.60	4	188.00	188.00	1	18,806	0.01%
2021/07/30	2	185.25	0	0.00	184.00	2	18,849	0.01%
2021/07/29	5	194.80	10	193.25	194.00	-5	18,762	-0.03%
2021/07/28	3	170.83	1	177.00	179.50	2	18,481	0.01%
2021/07/27	9	186.78	4	182.25	184.00	5	18,249	0.03%
2021/07/26	3	196.50	2	194.50	197.00	1	18,009	0.01%
2021/07/23	3	198.17	8	208.44	199.50	-5	17,961	-0.03%
2021/07/22	12	205.88	6	206.50	209.50	6	18,108	0.03%
2021/07/21	3	188.17	2	190.75	190.50	1	17,898	0.01%
2021/07/20	2	187.25	42	187.71	186.00	-40	17,766	-0.23%
2021/07/19	42	186.98	1	187.50	186.50	41	17,608	0.23%
2021/07/16	3	187.67	2	191.00	193.00	1	17,533	0.01%
2021/07/15	2	183.50	10	193.45	195.50	-8	17,337	-0.05%
2021/07/14	10	185.50	7	181.50	181.00	3	16,919	0.02%
2021/07/13	9	185.89	7	175.21	176.50	2	16,770	0.01%
2021/07/12	6	179.25	105	182.86	188.50	-99	16,627	-0.60%	大賣/
2021/07/09	8	171.69	8	173.25	176.00	0	16,335	0.00%
2021/07/08	55	169.85	59	171.17	174.00	-4	16,122	-0.02%
2021/07/07	53	163.86	4	160.50	159.00	49	15,711	0.31%
2021/07/06	29	156.71	31	157.31	159.00	-2	15,290	-0.01%
2021/07/05	66	146.31	15	146.80	150.00	51	14,862	0.34%
2021/07/02	0	0.00	41	134.66	136.50	-41	14,581	-0.28%
2021/07/01	1	131.50	15	129.83	130.00	-14	14,533	-0.10%
2021/06/30	50	134.80	1	131.00	135.00	49	14,662	0.33%
2021/06/29	1	132.00	1	131.00	131.00	0	14,834	0.00%
2021/06/28	2	133.50	51.1	137.90	131.50	-49.1	15,167	-0.32%
2021/06/25	52	136.53	0.2	136.50	136.50	51.8	15,362	0.34%
2021/06/24	4	140.50	4	139.25	136.50	0	15,430	0.00%
2021/06/23	9	137.56	7	136.65	137.00	2	15,546	0.01%
2021/06/22	4.1	134.79	11	132.82	137.50	-6.9	15,065	-0.05%
2021/06/21	9	127.22	10	128.75	125.00	-1	14,550	-0.01%
2021/06/18	6	126.00	5	126.50	124.50	1	14,173	0.01%
2021/06/17	4	122.25	4	122.13	122.00	0	13,875	0.00%
2021/06/16	3	118.33	1	115.50	115.50	2	13,705	0.01%
2021/06/15	1	119.00	1	119.50	118.50	0	13,595	0.00%
2021/06/11	3	119.50	40	122.75	118.00	-37	13,544	-0.27%
2021/06/10	40	121.50	0.2	120.00	121.50	39.8	13,417	0.30%
2021/06/09	11	122.64	10	122.70	121.50	1	13,330	0.01%
2021/06/08	10	124.90	10	124.95	122.00	0	13,062	0.00%
2021/06/07	19.2	124.43	27	123.94	126.00	-7.8	12,554	-0.06%
2021/06/04	0	0.00	2	117.75	116.00	-2	11,828	-0.02%
2021/06/03	11	115.27	4	114.25	118.50	7	11,556	0.06%
2021/06/01	0	0.00	1	109.00	109.50	-1	11,169	-0.01%
2021/05/31	0	0.00	3	109.00	109.50	-3	11,115	-0.03%
2021/05/27	0	0.00	1	104.50	103.00	-1	10,978	-0.01%
2021/05/26	4	106.00	8	106.25	104.50	-4	10,998	-0.04%
2021/05/25	8	104.88	0	0.00	104.50	8	11,058	0.07%
2021/05/24	1	95.50	0	0.00	96.00	1	11,321	0.01%
2021/05/21	0	0.00	1	92.30	94.40	-1	11,439	-0.01%
2021/05/20	1	90.80	0	0.00	88.20	1	11,606	0.01%
2021/05/19	1	94.00	1	95.10	94.00	0	11,700	0.00%
2021/05/18	0	0.00	1	93.50	94.20	-1	11,978	-0.01%
2021/05/17	9	92.82	12	93.09	90.20	-3	12,115	-0.02%
2021/05/11	2	92.00	1	93.80	88.00	1	12,169	0.01%
2021/05/10	3	98.00	0	0.00	96.20	3	12,243	0.02%
2021/05/07	1	99.00	2	100.75	100.50	-1	12,339	-0.01%
2021/05/05	1	98.90	2	96.60	95.00	-1	12,391	-0.01%
2021/05/04	1	98.20	0	0.00	97.60	1	12,417	0.01%
2021/05/03	5	102.70	4	103.63	102.00	1	12,442	0.01%
2021/04/29	0	0.00	1	107.00	105.50	-1	12,594	-0.01%
2021/04/28	3	110.17	3	109.17	109.00	0	12,756	0.00%
2021/04/26	1	114.50	0	0.00	111.00	1	12,451	0.01%
2021/04/23	1	109.50	1	113.00	113.00	0	12,412	0.00%
2021/04/21	2	110.50	0	0.00	111.00	2	12,475	0.02%
2021/04/20	1	114.00	1	113.50	114.00	0	12,822	0.00%
2021/04/19	1.2	114.50	0	0.00	113.00	1.2	13,083	0.01%
2021/04/16	2	115.00	18	116.31	116.50	-16	13,118	-0.12%
2021/04/15	0	0.00	2	110.50	110.50	-2	12,997	-0.02%
2021/04/14	1	109.50	0	0.00	104.50	1	13,102	0.01%
2021/04/13	2	112.25	1	111.50	107.50	1	13,201	0.01%
2021/04/09	6	113.50	0	0.00	112.00	6	13,534	0.04%
2021/04/08	7	113.86	43	116.00	112.00	-36	13,409	-0.27%
2021/04/07	41	115.00	2	114.00	115.00	39	13,361	0.29%
2021/04/06	8	112.19	4	115.25	116.00	4	13,343	0.03%
2021/04/01	4	109.88	2	108.50	109.50	2	13,182	0.02%
2021/03/31	21	110.62	21	111.74	112.00	0	12,952	0.00%
2021/03/30	32	106.52	33	106.71	105.50	-1	12,575	-0.01%
2021/03/29	5	101.40	5	101.90	100.50	0	12,244	0.00%
2021/03/26	13	101.31	17	100.72	102.50	-4	12,027	-0.03%
2021/03/25	10	93.93	19	94.28	93.30	-9	11,722	-0.08%
2021/03/24	6	93.60	2	93.65	93.30	4	11,666	0.03%
2021/03/23	2	92.10	1	90.60	90.70	1	11,678	0.01%
2021/03/22	4	89.68	4	90.83	91.50	0	11,766	0.00%
2021/03/19	1	90.60	0	0.00	90.60	1	11,844	0.01%
2021/03/17	1	94.00	1	92.80	92.70	0	12,204	0.00%
2021/03/16	5	93.20	5	93.90	93.30	0	12,264	0.00%
2021/03/15	3	93.60	0	0.00	93.70	3	12,329	0.02%
2021/03/12	7	95.04	1	95.50	95.00	6	12,394	0.05%
2021/03/11	1	95.70	1	94.80	94.90	0	12,461	0.00%
2021/03/10	0	0.00	8	93.76	94.90	-8	12,435	-0.06%
2021/03/08	4	93.05	4	93.58	92.20	0	12,630	0.00%
2021/03/04	10	93.34	10	93.35	92.00	0	13,503	0.00%
2021/03/03	0	0.00	50	94.25	92.00	-50	14,129	-0.35%
2021/03/02	57	93.74	4	94.80	93.60	53	14,989	0.35%
2021/02/26	3	97.67	2.2	96.56	96.10	0.9	15,742	0.01%
2021/02/25	15.2	99.27	15	96.60	99.50	0.2	16,067	0.00%
2021/02/24	5	97.36	4	98.68	96.50	1	15,944	0.01%
2021/02/23	0	0.00	4.2	97.97	95.30	-4.2	15,577	-0.03%
2021/02/22	2.2	97.93	0	0.00	98.50	2.2	15,472	0.01%
2021/02/19	0	0.00	3	91.67	93.00	-3	15,248	-0.02%
2021/02/18	0	0.00	1	89.70	91.30	-1	15,315	-0.01%
2021/02/17	0	0.00	10	86.00	88.30	-10	15,075	-0.07%
2021/02/05	0	0.00	20	80.60	80.30	-20	14,865	-0.13%
2021/02/04	1	80.70	1	83.00	82.00	0	14,829	0.00%
2021/02/03	15	78.91	13	77.98	79.10	2	14,645	0.01%
2021/02/02	2	75.50	0	0.00	75.50	2	14,931	0.01%
2021/02/01	10	76.00	0	0.00	74.30	10	14,977	0.07%
2021/01/29	13	78.92	0	0.00	78.10	13	15,047	0.09%
2021/01/28	4	84.05	0	0.00	81.60	4	15,432	0.03%
2021/01/25	2	88.15	0	0.00	87.90	2	16,816	0.01%
2021/01/22	0	0.00	2	91.65	91.50	-2	16,867	-0.01%
2021/01/21	3	90.20	3	89.63	89.30	0	17,204	0.00%
2021/01/20	1	86.50	1	87.40	87.20	0	17,173	0.00%
2021/01/19	0	0.00	3	88.23	87.70	-3	17,140	-0.02%
2021/01/18	1	86.00	2	86.30	88.10	-1	17,175	-0.01%
2021/01/15	2	88.10	3	88.63	88.30	-1	17,186	-0.01%
2021/01/14	3	88.27	2	87.90	87.70	1	17,319	0.01%
2021/01/13	6	90.53	7	91.03	89.10	-1	17,321	-0.01%
2021/01/12	6	90.23	4	89.93	90.00	2	17,027	0.01%
2021/01/11	1	87.80	3	88.37	88.70	-2	16,874	-0.01%
2021/01/08	4	87.10	2	86.45	86.20	2	16,876	0.01%
2021/01/07	2	87.75	8	87.31	88.20	-6	17,285	-0.03%
2021/01/06	14	87.16	19	85.81	85.00	-5	17,545	-0.03%
2021/01/05	5	85.90	9	86.33	85.80	-4	17,390	-0.02%
2021/01/04	0	0.00	2	84.60	85.00	-2	17,323	-0.01%
2020/12/23	7	82.16	7	81.97	82.00	0	17,506	0.00%
2020/12/21	2	82.40	0	0.00	82.20	2	17,662	0.01%
2020/12/18	5	83.68	0	0.00	84.40	5	17,650	0.03%
2020/12/17	17	84.59	18	83.81	84.00	-1	17,731	-0.01%
2020/12/15	8	86.03	9	84.36	84.00	-1	17,650	-0.01%
2020/12/14	2	83.45	2	85.80	86.30	0	17,707	0.00%
2020/12/11	4	84.75	4	84.00	83.60	0	17,937	0.00%
2020/12/10	1	84.70	0	0.00	84.20	1	18,101	0.01%
2020/12/08	13	86.32	17	86.78	86.70	-4	18,114	-0.02%
2020/12/07	6	85.75	5	86.20	85.50	1	18,060	0.01%
2020/12/04	4	86.25	7	85.89	85.90	-3	17,952	-0.02%
2020/12/03	3	86.37	8	86.45	87.10	-5	17,902	-0.03%
2020/12/02	6	86.52	6	86.57	86.80	0	17,932	0.00%
2020/12/01	19	86.04	17	85.39	85.80	2	17,834	0.01%
2020/11/30	12	92.60	20	92.47	90.70	-8	17,563	-0.05%
2020/11/27	22	91.74	8	92.00	91.00	14	17,211	0.08%
2020/11/26	44	88.03	46	90.06	92.40	-2	16,793	-0.01%
2020/11/25	18	86.34	2	86.50	84.00	16	15,961	0.10%
2020/11/24	17	83.79	14	84.34	84.70	3	15,358	0.02%
2020/11/23	0	0.00	5	76.54	77.00	-5	15,027	-0.03%
2020/11/20	1	75.00	0	0.00	75.20	1	14,990	0.01%
2020/11/19	2	75.85	1	76.20	75.60	1	15,066	0.01%
2020/11/18	18	77.76	18	77.54	77.20	0	15,162	0.00%
2020/11/17	19	78.49	12	78.15	78.40	7	15,253	0.05%
2020/11/16	1	76.10	1	75.50	75.40	0	15,178	0.00%
2020/11/13	1	75.50	0	0.00	76.00	1	15,309	0.01%
2020/11/12	1	79.40	1	78.30	77.00	0	15,305	0.00%
2020/11/10	9	79.99	8	79.03	78.10	1	16,185	0.01%
2020/11/09	2	79.30	2	78.30	77.80	0	16,619	0.00%
2020/11/05	7	79.36	15	78.90	78.30	-8	17,082	-0.05%
2020/11/04	36	76.31	40	77.47	78.00	-4	16,720	-0.02%
2020/11/03	10	73.24	1	73.30	73.30	9	16,115	0.06%
2020/11/02	6	71.80	13	72.02	72.30	-7	15,984	-0.04%
2020/10/30	1	68.60	2	69.45	69.10	-1	15,737	-0.01%
2020/10/29	9	68.60	18	69.07	68.90	-9	15,809	-0.06%
2020/10/28	1	67.10	0	0.00	65.80	1	15,306	0.01%
2020/10/27	0	0.00	2	68.55	67.40	-2	15,332	-0.01%
2020/10/26	1	67.90	0	0.00	66.70	1	15,433	0.01%
2020/10/23	3	67.87	0	0.00	67.80	3	15,551	0.02%
2020/10/22	8	69.51	0	0.00	68.90	8	15,856	0.05%
2020/10/21	2	71.75	0	0.00	71.80	2	15,640	0.01%
2020/10/20	2	71.30	0	0.00	71.50	2	15,742	0.01%
2020/10/19	0	0.00	1	72.30	72.40	-1	15,732	-0.01%
2020/10/16	4	71.45	1	70.10	70.10	3	15,759	0.02%
2020/10/14	40	71.99	44	72.29	72.30	-4	15,363	-0.03%
2020/10/12	2	68.40	0	0.00	68.40	2	14,992	0.01%
2020/10/08	0	0.00	1	68.30	68.10	-1	15,011	-0.01%
2020/10/07	2	67.30	3	67.83	67.10	-1	14,852	-0.01%
2020/10/06	1	66.50	2	68.10	66.50	-1	14,831	-0.01%
2020/10/05	0	0.00	2	66.35	66.60	-2	14,962	-0.01%
2020/09/30	10	64.30	0	0.00	65.90	10	15,080	0.07%
2020/09/29	3	65.60	3	66.23	64.90	0	15,146	0.00%
2020/09/28	1	65.40	12	65.94	66.40	-11	15,193	-0.07%
2020/09/25	15	62.70	0	0.00	62.50	15	15,142	0.10%
2020/09/24	0	0.00	15	65.17	64.90	-15	15,156	-0.10%
2020/09/22	5	66.62	0	0.00	66.40	5	15,480	0.03%
2020/09/21	0	0.00	1	69.10	68.10	-1	15,912	-0.01%
2020/09/18	1	68.80	3	68.97	68.90	-2	16,263	-0.01%
2020/09/17	19	68.24	18	68.84	68.00	1	16,280	0.01%
2020/09/16	2	69.60	1	70.40	69.20	1	16,266	0.01%
2020/09/15	3	68.70	3	68.57	68.70	0	16,187	0.00%
2020/09/14	0	0.00	1	65.00	65.40	-1	16,305	-0.01%
2020/09/11	1	62.60	1	63.30	62.20	0	16,451	0.00%
2020/09/10	1	63.40	0	0.00	63.20	1	16,575	0.01%
2020/09/04	2	65.30	7	65.61	67.00	-5	18,605	-0.03%
2020/09/03	3	67.77	2	68.05	66.10	1	19,085	0.01%
2020/09/02	2	67.85	0	0.00	67.40	2	18,943	0.01%
2020/09/01	11	66.25	8	65.68	68.00	3	18,918	0.02%
2020/08/31	0	0.00	1	65.30	63.80	-1	18,645	-0.01%
2020/08/28	10	64.02	8	63.10	63.80	2	18,598	0.01%
2020/08/27	1	67.50	1	68.00	66.60	0	18,462	0.00%
2020/08/25	8	66.56	6	67.43	67.50	2	18,694	0.01%
2020/08/24	1	68.10	1	69.30	66.30	0	18,625	0.00%
2020/08/21	1	69.10	0	0.00	68.90	1	18,469	0.01%
2020/08/19	1	79.80	0	0.00	77.50	1	18,230	0.01%
2020/08/17	0	0.00	2	78.90	79.00	-2	18,069	-0.01%
2020/08/14	12	76.78	12	77.83	77.20	0	17,719	0.00%
2020/08/13	18	81.13	14	80.30	77.90	4	16,916	0.02%
2020/08/12	22	86.82	23	85.02	86.20	-1	16,110	-0.01%
2020/08/11	11	84.28	11	84.83	82.50	0	15,567	0.00%
2020/08/10	16	82.61	13	83.52	82.60	3	15,235	0.02%
2020/08/07	1	83.30	1	82.20	80.70	0	15,084	0.00%
2020/08/06	1	83.30	1	83.50	83.00	0	14,933	0.00%
2020/08/05	6	81.63	7	81.60	81.70	-1	14,694	-0.01%
2020/08/04	2	80.25	3	79.73	77.50	-1	14,364	-0.01%
2020/08/03	1	77.60	4	77.40	76.00	-3	14,091	-0.02%
2020/07/31	4	75.60	11	76.20	77.40	-7	14,018	-0.05%
2020/07/30	13	75.03	63	73.96	75.80	-50	13,762	-0.36%
2020/07/29	60	72.50	5	73.48	72.70	55	13,464	0.41%
2020/07/28	10	73.06	4	72.18	72.80	6	13,322	0.05%
2020/07/27	1	69.30	6	70.55	69.50	-5	13,023	-0.04%
2020/07/24	2	70.70	6	70.52	69.80	-4	13,044	-0.03%
2020/07/22	5	70.20	1	69.80	70.50	4	12,980	0.03%
2020/07/21	1	68.50	1	69.40	69.10	0	12,911	0.00%
2020/07/13	1	69.20	1	68.60	68.00	0	12,348	0.00%
2020/07/10	2	68.10	1	68.10	67.10	1	12,452	0.01%
2020/07/09	2	72.45	0	0.00	71.00	2	12,414	0.02%
2020/07/08	1	72.50	4	73.50	73.90	-3	12,229	-0.02%
2020/07/07	5	70.40	1	72.00	72.00	4	12,119	0.03%
2020/07/06	1	72.40	0	0.00	73.00	1	12,037	0.01%
2020/07/03	19	72.79	7	71.56	71.50	12	11,982	0.10%
2020/07/02	3	71.60	3	72.60	72.90	0	11,879	0.00%
2020/07/01	3	72.87	2	73.85	72.50	1	11,799	0.01%
2020/06/30	3	70.20	11	70.43	70.30	-8	11,524	-0.07%
2020/06/29	20	67.95	27	67.79	67.70	-7	11,088	-0.06%
2020/06/24	8	65.11	70	65.31	65.70	-62	10,727	-0.58%
2020/06/23	72	64.91	13	64.27	65.20	59	10,740	0.55%
2020/06/22	12	65.31	3	65.03	64.70	9	10,613	0.08%
2020/06/19	9	64.97	10	64.90	65.50	-1	10,362	-0.01%
2020/06/18	1	60.90	1	61.90	62.60	0	9,793	0.00%
2020/06/17	3	61.80	74	61.18	60.60	-71	9,542	-0.74%
2020/06/16	71	60.92	2	61.00	61.00	69	9,437	0.73%
2020/06/15	11	62.45	11	61.12	61.10	0	9,162	0.00%
2020/06/12	11	63.72	6	63.57	62.50	5	8,859	0.06%
2020/06/11	49	63.45	156	63.46	65.00	-107	8,373	-1.28%	大賣/鉅額交易
2020/06/10	110	58.27	13	57.42	59.70	97	7,388	1.31%	大買/
2020/06/09	3	53.90	0	0.00	54.30	3	6,884	0.04%
2020/06/08	2	54.50	2	53.80	52.80	0	6,868	0.00%
2020/06/02	1	54.10	7	52.74	52.50	-6	6,632	-0.09%
2020/06/01	1	48.30	1	51.20	51.20	0	6,401	0.00%
2020/05/29	10	48.60	12	47.27	48.15	-2	6,224	-0.03%
2020/05/28	0	0.00	7	46.50	46.70	-7	6,153	-0.11%
2020/05/27	17	47.10	0	0.00	46.30	17	6,158	0.28%
2020/05/26	1	46.10	30	46.10	46.40	-29	6,110	-0.47%
2020/05/25	30	45.28	0	0.00	45.00	30	6,057	0.50%
2020/05/22	2	46.53	11	47.87	46.40	-9	6,026	-0.15%
2020/05/21	3	47.45	3	47.57	47.35	0	6,228	0.00%
2020/05/20	1	46.95	2	46.78	46.95	-1	6,325	-0.02%
2020/05/19	2	47.60	0	0.00	48.00	2	6,382	0.03%
2020/05/18	2	47.93	0	0.00	47.90	2	6,374	0.03%
2020/05/15	4	50.65	3	50.30	50.70	1	6,410	0.02%
2020/05/14	4	52.25	2	51.40	51.00	2	6,493	0.03%
2020/05/13	1	52.90	9	52.99	53.10	-8	6,489	-0.12%
2020/05/12	7	53.74	5	53.82	53.50	2	6,575	0.03%
2020/05/11	5	54.58	5	54.04	54.70	0	6,782	0.00%
2020/05/08	1	53.30	1	52.90	53.30	0	6,864	0.00%
2020/05/07	5	53.16	2	52.35	52.20	3	6,934	0.04%
2020/05/05	2	51.70	2	52.55	51.60	0	7,198	0.00%
2020/04/30	1	52.60	1	53.00	52.80	0	7,118	0.00%
2020/04/29	1	51.10	5	51.20	51.00	-4	7,048	-0.06%
2020/04/28	3	50.47	9	50.32	50.00	-6	6,974	-0.09%
2020/04/27	16	50.57	2	50.30	50.40	14	6,979	0.20%
2020/04/24	0	0.00	1	48.10	50.90	-1	6,799	-0.01%
2020/04/23	1	48.15	1	48.05	47.95	0	6,681	0.00%
2020/04/22	1	48.70	0	0.00	48.70	1	6,628	0.02%
2020/04/21	18	47.83	18	48.29	47.15	0	6,560	0.00%
2020/04/20	11	48.41	11	48.41	48.00	0	6,501	0.00%
2020/04/17	10	48.15	10	47.15	47.25	0	6,484	0.00%
2020/04/16	3	47.05	3	47.75	48.25	0	6,393	0.00%
2020/04/15	0	0.00	1	48.20	47.60	-1	6,372	-0.02%
2020/04/14	50	47.45	51	47.45	47.45	-1	6,214	-0.02%
2020/04/13	2	43.30	6	43.55	43.15	-4	6,099	-0.07%
2020/04/09	5	43.90	0	0.00	42.95	5	6,191	0.08%
2020/04/07	1	43.85	2	43.80	44.30	-1	6,123	-0.02%
2020/03/31	2	39.30	4	40.06	40.45	-2	5,882	-0.03%
2020/03/27	0	0.00	5	37.70	36.75	-5	5,793	-0.09%
2020/03/26	0	0.00	10	36.47	36.50	-10	5,722	-0.17%
2020/03/24	0	0.00	1	33.65	33.85	-1	5,720	-0.02%
2020/03/23	1	31.60	0	0.00	31.10	1	5,890	0.02%
2020/03/20	5	33.60	0	0.00	33.40	5	6,019	0.08%
2020/03/19	10	31.05	0	0.00	31.05	10	5,957	0.17%
2020/03/18	1	36.10	0	0.00	34.50	1	5,950	0.02%
2020/03/17	1	35.55	0	0.00	35.20	1	6,035	0.02%
2020/03/12	0	0.00	5	47.20	44.15	-5	6,072	-0.08%
2020/03/02	2	53.00	2	53.00	52.80	0	6,924	0.00%
2020/02/27	2	52.60	17	52.28	51.60	-15	6,949	-0.22%
2020/02/25	1	54.50	0	0.00	54.30	1	6,965	0.01%
2020/02/24	15	56.07	15	56.07	55.80	0	6,912	0.00%
2020/02/21	14	55.04	10	54.75	54.20	4	6,832	0.06%
2020/02/20	7	54.43	0	0.00	54.10	7	7,202	0.10%
2020/02/19	1	54.00	1	53.40	53.70	0	7,179	0.00%
2020/02/18	2	53.10	2	52.45	52.40	0	7,190	0.00%
2020/02/17	9	53.90	6	54.15	54.20	3	7,103	0.04%
2020/02/13	0	0.00	1	53.10	53.00	-1	7,030	-0.01%
2020/02/12	12	53.02	12	53.08	52.70	0	6,933	0.00%
2020/02/11	10	50.60	10	50.70	51.20	0	6,750	0.00%
2020/02/10	12	50.07	12	50.27	48.75	0	6,657	0.00%
2020/02/07	32	51.36	26	51.25	50.20	6	6,601	0.09%
2020/02/06	0	0.00	2	50.43	51.30	-2	6,432	-0.03%
2020/02/04	1	47.10	0	0.00	47.20	1	6,436	0.02%
2020/02/03	2	45.00	2	45.20	45.75	0	6,517	0.00%
2020/01/31	0	0.00	4	46.25	47.00	-4	6,613	-0.06%
2020/01/30	1	45.55	0	0.00	45.55	1	6,898	0.01%
2020/01/17	0	0.00	1	50.20	50.00	-1	7,249	-0.01%
2020/01/08	1	48.00	1	47.95	47.95	0	8,495	0.00%
2020/01/06	2	50.03	1	49.10	49.10	1	8,494	0.01%
2019/12/31	1	51.80	0	0.00	51.80	1	8,375	0.01%
2019/12/30	1	51.90	1	51.90	51.90	0	8,395	0.00%
2019/12/24	0	0.00	1	52.00	51.80	-1	8,553	-0.01%
2019/12/23	1	52.60	1	52.20	52.20	0	8,517	0.00%
2019/12/19	1	53.30	1	53.90	54.10	0	8,595	0.00%
2019/12/18	2	54.60	1	54.40	54.40	1	8,588	0.01%
2019/12/17	2	55.65	3	55.50	56.00	-1	8,552	-0.01%
2019/12/16	1	54.30	1	53.90	53.90	0	8,580	0.00%
2019/12/12	1	54.80	0	0.00	55.00	1	9,032	0.01%
2019/12/11	6	54.20	10	54.57	54.70	-4	9,316	-0.04%
2019/12/10	1	53.50	0	0.00	53.40	1	9,089	0.01%
2019/12/06	1	53.70	51	54.36	54.30	-50	9,375	-0.53%
2019/12/05	54	53.91	2	54.10	54.00	52	9,346	0.56%
2019/12/03	1	51.50	0	0.00	51.80	1	9,329	0.01%
2019/11/29	2	53.40	3	53.57	53.10	-1	9,220	-0.01%
2019/11/28	4	54.00	4	54.23	53.50	0	9,071	0.00%
2019/11/27	43	54.50	47	54.71	54.00	-4	8,916	-0.04%
2019/11/26	1	50.40	3	51.03	50.40	-2	8,457	-0.02%
2019/11/22	4	50.83	0	0.00	50.50	4	8,329	0.05%
2019/11/21	0	0.00	2	52.00	52.40	-2	8,236	-0.02%
2019/11/20	1	50.90	0	0.00	50.90	1	8,143	0.01%
2019/11/19	5	51.94	8	52.23	50.70	-3	7,953	-0.04%
2019/11/15	0	0.00	1	48.00	48.40	-1	7,428	-0.01%
2019/11/14	2	47.05	6	48.00	46.80	-4	7,373	-0.05%
2019/11/13	15	47.78	9	47.95	48.00	6	7,338	0.08%
2019/11/08	1	46.95	2	46.60	46.60	-1	7,202	-0.01%
2019/11/06	1	48.00	0	0.00	48.00	1	7,089	0.01%
2019/11/05	2	48.38	2	48.00	48.00	0	7,037	0.00%
2019/11/01	0	0.00	1	48.60	48.90	-1	6,960	-0.01%
2019/10/31	4	48.28	6	48.23	48.25	-2	6,930	-0.03%
2019/10/30	2	48.28	1	47.80	47.80	1	6,857	0.01%
2019/10/29	2	48.00	3	48.82	48.80	-1	6,787	-0.01%
2019/10/28	11	48.40	10	48.41	48.40	1	6,693	0.01%
2019/10/25	3	48.90	6	48.55	49.30	-3	6,506	-0.05%
2019/10/24	4	48.01	2	47.88	47.90	2	6,327	0.03%
2019/10/23	4	47.58	2	47.80	47.30	2	6,254	0.03%
2019/10/22	3	46.78	5	46.87	47.10	-2	6,156	-0.03%
2019/10/21	1	46.10	1	46.00	46.20	0	5,978	0.00%
2019/10/18	0	0.00	1	45.65	45.45	-1	5,877	-0.02%
2019/10/17	0	0.00	3	45.23	45.50	-3	5,737	-0.05%
2019/10/16	0	0.00	23	43.49	44.15	-23	5,387	-0.43%
2019/10/15	1	41.40	4	41.94	41.85	-3	5,208	-0.06%
2019/10/14	0	0.00	18	40.89	41.20	-18	5,262	-0.34%
2019/10/09	7	39.82	2	40.10	39.85	5	5,209	0.10%
2019/10/08	14	40.63	0	0.00	40.35	14	5,197	0.27%
2019/10/07	13	41.26	3	41.85	41.00	10	5,198	0.19%
2019/10/02	1	41.00	0	0.00	41.45	1	5,109	0.02%
2019/10/01	4	40.93	1	41.25	41.20	3	5,084	0.06%
2019/09/27	2	42.50	2	43.03	41.90	0	5,013	0.00%
2019/09/25	1	43.00	0	0.00	43.20	1	4,941	0.02%
2019/09/24	4	43.90	1	43.00	43.00	3	4,951	0.06%
2019/09/23	1	44.30	1	44.65	44.65	0	4,820	0.00%
2019/09/20	12	44.56	11	44.75	44.75	1	4,749	0.02%
2019/09/19	2	45.08	2	45.45	45.65	0	4,597	0.00%
2019/09/18	2	45.98	0	0.00	45.75	2	4,439	0.05%
2019/09/17	0	0.00	2	45.43	45.40	-2	4,183	-0.05%
2019/09/16	1	44.80	14	44.74	45.20	-13	3,920	-0.33%
2019/09/12	1	42.55	1	42.65	42.15	0	3,511	0.00%
2019/09/11	2	42.05	4	42.23	42.05	-2	3,488	-0.06%
2019/09/10	2	41.73	12	42.72	41.40	-10	3,321	-0.30%
2019/09/09	2	41.73	1	41.50	41.70	1	3,118	0.03%
2019/09/06	0	0.00	3	41.37	41.25	-3	3,022	-0.10%
2019/09/05	0	0.00	5	39.63	39.90	-5	2,886	-0.17%
2019/09/03	0	0.00	1	39.95	39.50	-1	2,917	-0.03%
2019/09/02	1	39.40	0	0.00	39.15	1	2,882	0.03%
2019/08/30	1	39.10	2	39.45	39.05	-1	2,878	-0.03%
2019/08/27	1	38.80	1	38.75	37.85	0	2,833	0.00%
2019/08/21	2	36.80	5	37.03	37.20	-3	2,807	-0.11%
2019/08/16	10	38.00	0	0.00	38.25	10	2,682	0.37%
2019/08/15	1	37.75	0	0.00	37.70	1	2,679	0.04%
2019/08/08	2	37.80	2	37.95	38.00	0	2,750	0.00%
2019/08/07	1	37.60	0	0.00	37.50	1	2,769	0.04%
2019/08/02	6	38.48	0	0.00	39.00	6	2,862	0.21%
2019/07/30	17	39.99	5	40.96	39.30	12	2,961	0.41%
2019/07/25	2	42.60	2	42.55	43.45	0	2,815	0.00%
2019/07/23	0	0.00	1	42.65	41.80	-1	2,935	-0.03%
2019/07/18	1	41.75	0	0.00	41.65	1	3,414	0.03%
2019/07/17	1	42.00	0	0.00	42.35	1	3,486	0.03%
2019/07/16	0	0.00	2	41.78	42.65	-2	3,523	-0.06%
2019/07/12	1	40.40	0	0.00	40.55	1	4,255	0.02%
2019/07/11	0	0.00	1	41.20	40.75	-1	4,576	-0.02%
2019/07/09	1	40.50	0	0.00	40.45	1	4,560	0.02%
2019/07/04	0	0.00	1	40.90	41.40	-1	4,616	-0.02%
2019/07/03	2	40.53	0	0.00	40.70	2	4,695	0.04%
2019/07/02	0	0.00	1	41.15	41.15	-1	4,833	-0.02%
2019/07/01	1	40.60	1	40.85	40.55	0	4,955	0.00%
2019/06/27	0	0.00	1	39.70	39.55	-1	4,968	-0.02%
2019/06/26	1	39.45	0	0.00	39.20	1	5,018	0.02%
2019/06/21	4	41.10	2	40.95	40.20	2	5,090	0.04%
2019/06/11	0	0.00	8	41.26	40.30	-8	5,115	-0.16%
2019/06/05	0	0.00	1	40.30	40.05	-1	5,062	-0.02%
2019/05/31	0	0.00	1	39.80	39.60	-1	5,089	-0.02%
2019/05/28	0	0.00	1	38.80	38.40	-1	5,091	-0.02%
2019/05/24	0	0.00	1	38.90	38.70	-1	5,110	-0.02%
2019/05/23	1	38.20	0	0.00	38.50	1	5,114	0.02%
2019/05/21	1	38.60	1	39.40	39.40	0	5,193	0.00%
2019/05/20	3	39.00	0	0.00	38.30	3	5,362	0.06%
2019/05/16	1	39.70	0	0.00	39.40	1	5,380	0.02%
2019/05/15	6	40.36	1	40.60	40.60	5	5,386	0.09%
2019/05/13	5	39.90	0	0.00	39.90	5	5,335	0.09%
2019/05/10	1	41.70	0	0.00	40.70	1	5,261	0.02%
2019/05/08	2	42.50	1	42.35	42.35	1	5,119	0.02%
2019/05/07	2	44.28	1	44.10	44.10	1	5,002	0.02%
2019/05/06	1	44.25	0	0.00	44.20	1	4,999	0.02%
2019/05/03	1	46.00	1	45.80	45.65	0	5,010	0.00%
2019/05/02	1	45.65	0	0.00	45.35	1	4,974	0.02%
2019/04/30	13	43.93	14	43.99	46.60	-1	4,917	-0.02%
2019/04/29	2	45.88	2	45.93	45.20	0	4,760	0.00%
2019/04/26	4	47.19	5	47.13	46.55	-1	4,680	-0.02%
2019/04/25	8	48.05	4	47.93	46.95	4	4,559	0.09%
2019/04/23	0	0.00	1	50.60	51.40	-1	4,141	-0.02%
2019/04/22	5	51.26	27	51.15	50.90	-22	4,052	-0.54%
2019/04/19	39	54.20	7	54.00	52.30	32	3,967	0.81%
2019/04/18	28	52.19	42	52.06	52.90	-14	3,686	-0.38%
2019/04/17	3	50.50	5	49.90	50.60	-2	3,166	-0.06%
2019/04/16	0	0.00	2	45.53	46.00	-2	2,877	-0.07%
2019/04/12	2	44.55	0	0.00	44.40	2	2,918	0.07%
2019/04/11	2	44.20	0	0.00	44.50	2	2,942	0.07%
2019/04/10	0	0.00	1	45.65	45.80	-1	2,898	-0.03%
2019/04/09	2	46.38	1	47.30	45.75	1	2,871	0.03%
2019/04/03	0	0.00	9	46.70	47.25	-9	2,703	-0.33%
2019/04/02	1	45.30	1	45.25	44.70	0	2,546	0.00%
2019/04/01	1	44.70	0	0.00	44.70	1	2,545	0.04%
2019/03/29	0	0.00	3	44.82	45.10	-3	2,505	-0.12%
2019/03/28	2	43.50	0	0.00	44.10	2	2,478	0.08%
2019/03/27	1	44.75	3	44.52	43.50	-2	2,508	-0.08%
2019/03/26	0	0.00	1	43.80	43.80	-1	2,456	-0.04%
2019/03/22	0	0.00	1	43.85	43.45	-1	2,417	-0.04%
2019/03/21	1	43.05	0	0.00	43.05	1	2,444	0.04%
2019/03/20	2	43.35	3	43.52	43.55	-1	2,474	-0.04%
2019/03/18	0	0.00	1	41.75	42.00	-1	2,716	-0.04%
2019/03/15	0	0.00	1	41.30	41.25	-1	2,781	-0.04%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/12	0	0.00	1	41.80	41.60	-1	3,020	-0.03%
2019/03/08	1	41.05	0	0.00	41.00	1	3,236	0.03%
2019/03/05	1	42.30	0	0.00	42.20	1	3,354	0.03%
2019/02/25	1	43.45	1	43.55	43.35	0	3,408	0.00%
2019/02/21	2	42.78	0	0.00	42.95	2	3,499	0.06%
2019/02/19	8	43.85	3	44.90	43.15	5	3,520	0.14%
2019/02/14	0	0.00	1	46.00	45.50	-1	3,305	-0.03%
2019/02/13	1	45.10	0	0.00	45.15	1	3,264	0.03%
2019/01/29	1	44.15	0	0.00	44.15	1	3,244	0.03%
2019/01/24	0	0.00	4	43.84	44.20	-4	3,246	-0.12%
2019/01/23	1	42.05	0	0.00	42.25	1	3,197	0.03%
2019/01/08	1	42.75	0	0.00	42.75	1	3,216	0.03%
2019/01/07	0	0.00	3	42.97	43.60	-3	3,175	-0.09%
2019/01/04	7	40.40	0	0.00	40.70	7	3,153	0.22%
2019/01/03	3	42.08	0	0.00	41.80	3	3,205	0.09%
2018/12/27	1	43.15	1	44.30	43.15	0	3,309	0.00%
2018/12/26	2	44.13	0	0.00	43.30	2	3,280	0.06%
2018/12/21	0	0.00	1	45.10	45.45	-1	3,470	-0.03%
2018/12/20	1	45.30	0	0.00	43.90	1	3,499	0.03%
2018/12/18	0	0.00	1	47.00	46.65	-1	3,541	-0.03%
2018/12/14	3	46.87	0	0.00	47.00	3	3,898	0.08%
2018/12/12	2	48.93	0	0.00	47.55	2	4,138	0.05%
2018/12/06	0	0.00	3	46.15	47.00	-3	3,817	-0.08%
2018/12/05	3	47.50	0	0.00	47.70	3	3,731	0.08%
2018/12/04	0	0.00	3	47.83	47.70	-3	3,687	-0.08%
2018/12/03	3	46.83	3	47.60	47.10	0	3,597	0.00%
2018/11/30	0	0.00	1	44.75	45.00	-1	3,481	-0.03%
2018/11/29	1	43.30	1	43.50	43.50	0	3,399	0.00%
2018/11/22	1	42.05	0	0.00	42.00	1	3,284	0.03%
2018/11/20	4	45.63	4	45.49	44.80	0	3,232	0.00%
2018/11/16	0	0.00	6	44.50	44.50	-6	3,103	-0.19%
2018/11/13	3	39.50	0	0.00	40.00	3	3,032	0.10%
2018/11/09	5	41.00	0	0.00	41.05	5	3,030	0.16%
2018/11/07	1	41.70	0	0.00	41.70	1	3,059	0.03%
2018/11/06	1	41.35	0	0.00	41.35	1	3,103	0.03%
2018/10/19	0	0.00	1	43.55	43.55	-1	3,191	-0.03%
2018/10/15	1	43.60	0	0.00	43.80	1	3,196	0.03%
2018/10/11	2	42.60	0	0.00	42.60	2	3,196	0.06%
2018/10/05	2	48.63	0	0.00	48.35	2	3,190	0.06%
2018/10/01	1	54.60	0	0.00	54.60	1	2,989	0.03%
2018/09/28	1	53.30	0	0.00	52.00	1	2,940	0.03%
2018/09/27	0	0.00	1	54.10	53.30	-1	2,888	-0.03%
2018/09/26	1	53.50	0	0.00	53.70	1	2,826	0.04%
2018/09/20	0	0.00	1	58.90	56.10	-1	2,679	-0.04%
2018/09/18	1	55.80	2	56.05	55.70	-1	2,297	-0.04%
2018/09/17	9	54.08	11	53.71	53.90	-2	2,058	-0.10%
2018/08/28	1	48.20	0	0.00	48.95	1	2,246	0.04%
2018/08/15	0	0.00	2	50.00	49.70	-2	2,705	-0.07%
2018/08/14	1	49.35	0	0.00	49.70	1	2,748	0.04%
2018/08/13	5	50.20	1	50.70	50.30	4	2,743	0.15%
2018/08/08	1	52.90	1	52.80	52.80	0	2,711	0.00%
2018/08/07	1	52.90	0	0.00	52.80	1	2,732	0.04%
2018/08/03	0	0.00	1	52.50	52.50	-1	2,807	-0.04%
2018/08/02	3	52.97	2	51.90	51.90	1	2,798	0.04%
2018/07/31	0	0.00	3	55.03	55.00	-3	2,811	-0.11%
2018/07/30	0	0.00	1	57.10	56.30	-1	2,768	-0.04%
2018/07/27	1	54.50	1	55.90	56.00	0	2,683	0.00%
2018/07/25	2	55.10	0	0.00	54.30	2	2,642	0.08%
2018/07/24	0	0.00	1.1	53.37	54.80	-1.1	2,612	-0.04%
2018/07/18	1	54.20	0	0.00	54.70	1	2,645	0.04%
2018/07/16	1	53.10	11	53.47	53.20	-10	2,555	-0.39%
2018/07/13	9	53.10	0	0.00	53.80	9	2,548	0.35%
2018/07/12	3	51.70	0	0.00	51.80	3	2,519	0.12%
2018/07/06	1	50.50	0	0.00	51.00	1	2,515	0.04%
2018/06/22	1	55.70	0	0.00	55.30	1	2,467	0.04%
2018/06/21	2	57.20	0	0.00	56.50	2	2,467	0.08%
2018/06/20	0	0.00	1	57.30	57.20	-1	2,440	-0.04%
2018/06/15	1	55.70	0	0.00	55.00	1	2,431	0.04%
2018/06/13	0	0.00	4	55.80	55.70	-4	2,473	-0.16%
2018/06/12	1	56.60	0	0.00	56.40	1	2,522	0.04%
2018/06/11	1	57.90	1	58.60	57.70	0	2,603	0.00%
2018/06/08	5	58.26	0	0.00	57.80	5	2,846	0.18%
2018/06/07	0	0.00	1	59.00	59.00	-1	2,888	-0.03%
2018/05/30	9	61.30	12	61.23	58.50	-3	3,228	-0.09%
2018/05/29	0	0.00	1	61.10	59.60	-1	3,124	-0.03%
2018/05/28	7	60.23	3	59.03	60.00	4	3,067	0.13%
2018/05/22	0	0.00	1	56.30	56.60	-1	2,916	-0.03%
2018/05/14	0	0.00	1	56.70	56.60	-1	2,943	-0.03%
2018/05/11	2	56.10	10	55.81	55.70	-8	2,958	-0.27%
2018/05/09	0	0.00	15	55.60	54.10	-15	2,922	-0.51%
2018/05/08	10	55.30	0	0.00	55.30	10	2,959	0.34%
2018/05/02	0	0.00	3	49.75	50.30	-3	3,022	-0.10%
2018/03/20	1	56.60	0	0.00	56.40	1	3,774	0.03%
2018/03/19	0	0.00	1	57.20	57.30	-1	3,837	-0.03%
2018/03/16	2	56.95	1	56.20	56.10	1	3,883	0.03%
2018/03/15	0	0.00	2	57.20	57.70	-2	3,907	-0.05%
2018/03/14	4	56.23	4	56.33	57.10	0	3,863	0.00%
2018/03/13	0	0.00	1	55.20	54.30	-1	3,681	-0.03%
2018/03/12	32	55.67	31	55.96	54.80	1	3,709	0.03%
2018/03/09	106	54.99	107	55.00	55.00	-1	3,552	-0.03%	大買/大賣/
2018/03/05	2	49.93	0	0.00	49.50	2	3,854	0.05%
2018/02/27	1	51.10	0	0.00	50.90	1	3,842	0.03%
2018/02/23	2	50.60	0	0.00	51.30	2	3,969	0.05%
2018/02/21	1	49.20	0	0.00	49.10	1	4,013	0.02%
2018/02/09	0	0.00	1	45.95	46.65	-1	4,011	-0.02%
2018/02/08	2	47.78	0	0.00	47.65	2	4,013	0.05%
2018/02/05	10	48.50	0	0.00	49.80	10	3,986	0.25%
2018/02/01	5	50.20	0	0.00	50.10	5	3,970	0.13%
2018/01/31	1	50.60	0	0.00	50.40	1	3,969	0.03%
2018/01/24	0	0.00	1	53.90	53.50	-1	3,999	-0.03%
2018/01/17	0	0.00	1	51.20	51.90	-1	4,129	-0.02%
2018/01/10	2	50.75	0	0.00	50.60	2	4,192	0.05%
2018/01/04	0	0.00	3	55.53	56.40	-3	4,033	-0.07%
2018/01/02	1	55.00	2	54.90	54.80	-1	4,018	-0.02%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

國票-嘉義券商分點個股進出
國票-嘉義券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國票-嘉義券商分點個股進出
國票-嘉義券商分點全部個股操作績效/獲利分析