景碩 (3189)-國票-中和券商分點個股進出

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
92.6
漲跌
▲1.9
漲幅
+2.09%
成交量
2,808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－國票-中和券商分點個股進出

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-中和券商分點個股進出
國票-中和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
2024/06/14	0	0.00	4	92.80	92.60	-4	2,568	-0.16%
2024/06/13	2	90.40	0	0.00	90.70	2	2,644	0.08%
2024/06/12	1	90.80	2	91.50	90.80	-1	2,686	-0.04%
2024/06/11	5	92.00	2	91.50	92.00	3	2,693	0.11%
2024/06/06	4	92.20	4	93.10	92.30	0	2,732	0.00%
2024/06/05	0	0.00	1	93.00	93.00	-1	2,738	-0.04%
2024/06/04	1	93.00	2.1	93.41	94.30	-1.1	2,792	-0.04%
2024/06/03	2	93.62	0	0.00	93.70	2	2,782	0.07%
2024/05/29	1	96.64	1	98.50	96.30	0	2,751	0.00%
2024/05/27	0	0.00	1	95.10	94.60	-1	2,698	-0.04%
2024/05/23	1	94.42	5	94.42	94.40	-4	2,749	-0.14%
2024/05/22	0	0.00	2	93.90	94.80	-2	2,767	-0.07%
2024/05/17	1	94.90	0.1	94.90	95.50	0.9	2,788	0.03%
2024/05/16	0	0.00	3	95.00	94.50	-3	2,839	-0.11%
2024/05/13	0.1	94.50	1	95.00	95.80	-0.9	2,866	-0.03%
2024/05/10	1	93.50	0	0.00	94.20	1	2,892	0.03%
2024/05/09	0	0.00	0	95.30	94.20	0	2,884	0.00%
2024/05/07	0	0.00	1	94.10	94.50	-1	3,208	-0.03%
2024/05/06	0	0.00	0.1	94.80	94.80	-0.1	3,233	0.00%
2024/05/03	0	0.00	0.9	95.50	95.40	-0.9	3,252	-0.03%
2024/04/30	4	96.10	1	95.30	95.30	3	3,273	0.09%
2024/04/29	1	97.20	5	97.80	97.90	-4	3,272	-0.12%
2024/04/25	3	97.27	4	97.20	96.80	-1	3,312	-0.03%
2024/04/24	1	98.60	0.1	97.60	97.10	1	3,321	0.03%
2024/04/23	0	95.50	0	0.00	95.30	0	3,317	0.00%
2024/04/19	5.2	94.70	0	0.00	94.00	5.2	3,302	0.16%
2024/04/18	0	0.00	2	96.30	95.80	-2	3,262	-0.06%
2024/04/17	2	97.50	0	0.00	97.50	2	3,248	0.06%
2024/04/12	1	99.50	0	0.00	97.80	1	3,248	0.03%
2024/04/11	2	100.50	0	0.00	101.00	2	3,219	0.06%
2024/04/10	0	101.00	0	0.00	99.70	0	3,225	0.00%
2024/04/09	0	100.50	0	0.00	101.00	0	3,217	0.00%
2024/04/08	1	100.00	6	100.83	101.00	-5	3,226	-0.15%
2024/04/03	1	103.00	2	102.50	102.00	-1	3,206	-0.03%
2024/04/02	2	102.50	0	0.00	103.00	2	3,189	0.06%
2024/04/01	0	0.00	0.1	101.50	101.50	-0.1	3,171	0.00%
2024/03/29	0	99.40	0	0.00	98.70	0	3,152	0.00%
2024/03/28	1	99.30	0	0.00	98.90	1	3,145	0.03%
2024/03/27	0.2	98.68	0	0.00	99.40	0.2	3,142	0.01%
2024/03/26	0.7	100.27	0	0.00	99.70	0.7	3,197	0.02%
2024/03/25	0	0.00	0.1	101.69	101.00	-0.1	3,265	0.00%
2024/03/22	2	101.25	0	0.00	101.50	2	3,343	0.06%
2024/03/21	8	102.94	1	102.00	101.50	7	3,434	0.20%
2024/03/20	1	102.00	13	102.04	103.00	-12	3,478	-0.35%
2024/03/19	1	99.87	7.1	99.70	99.30	-6	3,381	-0.18%
2024/03/18	0.2	94.87	13	97.68	98.00	-12.9	3,289	-0.39%
2024/03/15	0.1	93.20	0	0.00	92.10	0.1	3,205	0.00%
2024/03/14	7	95.13	0	0.00	94.40	7	3,154	0.22%
2024/03/13	9	95.16	6	95.30	94.80	3	3,147	0.10%
2024/03/12	1	96.90	1	97.10	96.70	0	3,150	0.00%
2024/03/11	2	98.95	0	0.00	98.20	2	3,156	0.06%
2024/03/08	4.1	96.75	2	96.65	97.00	2.1	3,218	0.07%
2024/03/07	1	94.50	0	0.00	93.80	1	3,206	0.03%
2024/03/06	1	95.60	0	0.00	95.10	1	3,222	0.03%
2024/03/05	0.2	96.60	0	0.00	96.20	0.2	3,234	0.01%
2024/03/01	4	97.40	1	98.00	96.90	3	3,278	0.09%
2024/02/29	5	96.86	2	97.00	96.70	3	3,317	0.09%
2024/02/27	9.2	96.80	0	0.00	96.20	9.2	3,302	0.28%
2024/02/26	0	0.00	17	99.50	99.20	-17	3,266	-0.52%
2024/02/23	2.2	99.94	0	0.00	98.80	2.2	3,289	0.07%
2024/02/20	2	102.75	0	0.00	102.00	2	3,383	0.06%
2024/02/19	4	105.75	3.4	104.35	104.00	0.6	3,367	0.02%
2024/02/16	0	0.00	4	102.13	102.00	-4	3,341	-0.12%
2024/02/15	0.4	101.50	1	101.50	101.00	-0.6	3,344	-0.02%
2024/02/05	2	100.50	1	101.00	101.00	1	3,353	0.03%
2024/02/02	0	0.00	2	103.00	102.50	-2	3,370	-0.06%
2024/02/01	2	100.50	0	0.00	100.50	2	3,348	0.06%
2024/01/31	3	100.50	6	100.50	100.50	-3	3,349	-0.09%
2024/01/30	6	107.00	21.3	106.74	103.50	-15.3	3,341	-0.46%
2024/01/29	0.3	101.50	0	0.00	101.50	0.3	3,102	0.01%
2024/01/25	0	0.00	1	101.00	101.00	-1	3,144	-0.03%
2024/01/24	6	100.83	0	0.00	100.50	6	3,168	0.19%
2024/01/23	12	101.04	1	101.50	101.50	11	3,285	0.33%
2024/01/22	9	99.89	3	100.00	100.00	6	3,233	0.19%
2024/01/18	3	95.00	0	0.00	95.70	3	3,263	0.09%
2024/01/17	1	96.90	1	96.60	96.00	0	3,291	0.00%
2024/01/15	0	0.00	2	96.45	97.10	-2	3,278	-0.06%
2024/01/10	1	96.50	0	0.00	96.40	1	3,311	0.03%
2024/01/08	0	0.00	2	99.05	97.80	-2	3,279	-0.06%
2024/01/05	1	98.20	0	0.00	97.10	1	3,300	0.03%
2023/12/27	1	99.50	0	0.00	99.60	1	3,320	0.03%
2023/12/25	1	100.00	0	0.00	100.00	1	3,355	0.03%
2023/12/22	1	99.30	1	99.40	99.10	0	3,356	0.00%
2023/12/21	1	99.30	3	99.87	99.60	-2	3,369	-0.06%
2023/12/19	0.1	96.90	0	0.00	98.30	0.1	3,213	0.00%
2023/12/18	8.3	98.17	1	98.20	97.70	7.3	3,130	0.23%
2023/12/15	1	102.00	0	0.00	101.50	1	3,048	0.03%
2023/12/14	0	0.00	1	102.50	102.00	-1	2,953	-0.03%
2023/12/13	1	101.50	0	0.00	102.00	1	2,959	0.03%
2023/12/12	4	103.38	0	0.00	103.50	4	3,017	0.13%
2023/12/06	5	103.00	5	102.00	101.50	0	3,040	0.00%
2023/12/05	0	0.00	5	103.10	104.50	-5	2,998	-0.17%
2023/12/04	0	0.00	11	101.32	102.50	-11	2,940	-0.37%
2023/12/01	1	98.30	3	99.87	100.50	-2	2,932	-0.07%
2023/11/30	3	98.53	0	0.00	98.90	3	2,907	0.10%
2023/11/29	1	99.10	1	98.10	99.30	0	2,894	0.00%
2023/11/28	1	96.80	1	97.90	98.00	0	2,858	0.00%
2023/11/27	6	98.67	6	98.67	96.40	0	2,838	0.00%
2023/11/23	7	97.19	0	0.00	96.90	7	2,815	0.25%
2023/11/22	2	96.75	0	0.00	96.80	2	2,807	0.07%
2023/11/21	1	99.40	4	99.48	98.40	-3	2,789	-0.11%
2023/11/17	1.2	97.25	2	97.25	96.50	-0.8	2,715	-0.03%
2023/11/15	3	96.00	0	0.00	96.20	3	2,676	0.11%
2023/11/13	2	95.90	2	95.50	95.60	0	2,651	0.00%
2023/11/10	2	93.05	1	93.40	92.90	1	2,632	0.04%
2023/11/06	0	0.00	7	97.50	97.80	-7	2,627	-0.27%
2023/11/02	2	96.85	0	0.00	96.50	2	2,579	0.08%
2023/10/31	12	93.62	11	93.86	94.80	1	2,548	0.04%
2023/10/27	0	0.00	7	96.52	95.10	-7	2,675	-0.26%
2023/10/26	6	94.60	0	0.00	96.20	6	2,731	0.22%
2023/10/25	1	99.80	1	99.80	97.70	0	2,717	0.00%
2023/10/24	12	100.33	0	0.00	99.90	12	2,780	0.43%
2023/10/23	1	101.50	4	102.00	101.00	-3	2,819	-0.11%
2023/10/20	2	100.50	0	0.00	101.00	2	2,879	0.07%
2023/10/19	0	0.00	1	101.00	101.50	-1	2,931	-0.03%
2023/10/18	1	101.50	0	0.00	101.50	1	3,003	0.03%
2023/10/16	2	101.00	0	0.00	101.50	2	3,354	0.06%
2023/10/13	4	103.00	0	0.00	103.00	4	3,733	0.11%
2023/10/12	2	104.00	0	0.00	105.50	2	3,766	0.05%
2023/10/11	27	105.78	10	106.00	105.00	17	3,821	0.44%
2023/10/06	0	0.00	1	107.50	107.50	-1	3,975	-0.03%
2023/10/05	0	0.00	4	108.75	108.50	-4	4,096	-0.10%
2023/10/03	7	106.57	3	107.00	106.50	4	4,150	0.10%
2023/10/02	1	108.00	0	0.00	108.00	1	4,173	0.02%
2023/09/28	0	0.00	10	107.95	108.50	-10	4,182	-0.24%
2023/09/27	1	105.50	0	0.00	105.00	1	4,198	0.02%
2023/09/26	20	106.70	0	0.00	105.50	20	4,207	0.48%
2023/09/22	1	107.00	1	109.50	109.50	0	4,227	0.00%
2023/09/21	1	110.00	1.1	109.55	110.50	-0.1	4,203	0.00%
2023/09/20	1	111.00	0	0.00	110.50	1	4,210	0.02%
2023/09/19	1	114.00	1	113.50	113.00	0	4,184	0.00%
2023/09/18	0	0.00	1	113.50	113.50	-1	4,212	-0.02%
2023/09/15	1.1	113.00	1	113.00	113.50	0.1	4,225	0.00%
2023/09/14	2	112.00	1	111.50	111.50	1	4,173	0.02%
2023/09/12	0	110.00	3	110.00	109.50	-3	4,155	-0.07%
2023/09/11	0	0.00	3	109.00	108.50	-3	4,186	-0.07%
2023/09/07	0	0.00	1	109.00	108.50	-1	4,262	-0.02%
2023/09/06	1	109.00	9	110.78	110.00	-8	4,251	-0.19%
2023/09/05	1	108.00	1	109.00	109.00	0	4,240	0.00%
2023/09/04	1	107.00	4	107.00	108.50	-3	4,288	-0.07%
2023/09/01	1	106.50	2	107.00	107.00	-1	4,337	-0.02%
2023/08/31	1	106.00	1	106.00	106.00	0	4,360	0.00%
2023/08/30	0	0.00	10	107.00	105.50	-10	4,449	-0.22%
2023/08/29	14	106.00	8	105.56	106.00	6	4,587	0.13%
2023/08/28	2	102.00	2	102.75	102.50	0	4,584	0.00%
2023/08/24	1	104.50	2.1	104.48	105.00	-1.1	4,670	-0.02%
2023/08/22	1	102.00	1	103.00	102.50	0	4,965	0.00%
2023/08/21	0	0.00	2	102.00	102.00	-2	5,160	-0.04%
2023/08/18	0	0.00	6	103.17	103.00	-6	5,180	-0.12%
2023/08/17	0	0.00	1	103.50	103.00	-1	5,219	-0.02%
2023/08/15	0	0.00	1	102.00	101.50	-1	5,251	-0.02%
2023/08/14	12	101.21	0	0.00	101.00	12	5,294	0.23%
2023/08/10	7	104.93	0	0.00	104.50	7	5,294	0.13%
2023/08/09	1	106.50	2	108.00	107.00	-1	5,297	-0.02%
2023/08/08	8	105.56	3	106.50	106.00	5	5,285	0.09%
2023/08/07	0	0.00	0	107.00	107.50	0	5,304	0.00%
2023/08/04	6	108.00	0	0.00	108.50	6	5,292	0.11%
2023/08/02	1	109.00	7	110.21	108.50	-6	5,317	-0.11%
2023/08/01	0	0.00	13.1	108.76	107.00	-13.1	5,279	-0.25%
2023/07/31	9.1	104.94	0	0.00	103.50	9.1	5,192	0.18%
2023/07/27	13	106.58	0	0.00	106.50	13	5,160	0.25%
2023/07/26	2	110.25	0	0.00	109.00	2	5,209	0.04%
2023/07/25	0.1	111.00	3	110.33	110.00	-2.9	5,305	-0.05%
2023/07/24	3	111.83	5	111.70	110.50	-2	5,305	-0.04%
2023/07/21	21	110.24	0	0.00	110.00	21	5,361	0.39%
2023/07/20	5	113.70	4	113.50	112.50	1	5,399	0.02%
2023/07/19	10	115.50	11	116.05	113.50	-1	5,363	-0.02%
2023/07/18	38	116.57	56.1	118.03	120.50	-18.1	5,106	-0.35%
2023/07/17	0.1	113.50	1	113.00	113.50	-0.9	4,771	-0.02%
2023/07/14	3	111.83	2	113.00	111.50	1	4,833	0.02%
2023/07/13	13	109.62	19	111.95	110.00	-6	4,768	-0.13%
2023/07/12	2	112.00	1	113.00	113.50	1	4,617	0.02%
2023/07/10	1	115.00	0	0.00	115.50	1	4,496	0.02%
2023/07/06	0	0.00	6	117.00	117.00	-6	4,488	-0.13%
2023/07/05	0	117.50	0	0.00	117.00	0	4,484	0.00%
2023/07/04	3	116.00	1	116.00	117.00	2	4,497	0.04%
2023/07/03	0	0.00	1	117.00	117.00	-1	4,518	-0.02%
2023/06/30	0	0.00	1	115.00	116.50	-1	4,545	-0.02%
2023/06/29	1	114.00	0	0.00	115.00	1	4,603	0.02%
2023/06/28	2	112.75	1	115.00	112.00	1	4,609	0.02%
2023/06/26	0	0.00	2	116.50	116.50	-2	4,656	-0.04%
2023/06/20	1	116.00	2	115.75	116.50	-1	4,878	-0.02%
2023/06/19	6	115.00	0	0.00	114.50	6	5,026	0.12%
2023/06/16	0	0.00	1	115.00	115.00	-1	5,101	-0.02%
2023/06/15	1	117.50	3	117.00	116.50	-2	5,109	-0.04%
2023/06/14	0	0.00	4.1	116.26	117.00	-4.1	5,097	-0.08%
2023/06/13	1	115.00	1	114.50	115.00	0	5,123	0.00%
2023/06/12	1	111.00	11	112.55	113.50	-10	5,181	-0.19%
2023/06/09	12.5	111.22	3	110.67	112.00	9.5	5,216	0.18%
2023/06/08	37	112.24	0	0.00	111.50	37	5,251	0.70%
2023/06/07	2.1	116.48	1	116.00	116.00	1.1	5,260	0.02%
2023/06/06	3	118.83	0	0.00	117.50	3	5,269	0.06%
2023/06/05	1	118.50	5	119.00	119.00	-4	5,305	-0.08%
2023/06/02	6	119.33	9	118.78	118.00	-3	5,298	-0.06%
2023/06/01	0	0.00	1	116.50	116.50	-1	5,261	-0.02%
2023/05/31	0	0.00	1	116.00	116.50	-1	5,425	-0.02%
2023/05/30	2	116.00	0	0.00	115.50	2	5,456	0.04%
2023/05/29	15.5	118.24	13	117.38	116.00	2.5	5,453	0.05%
2023/05/26	1	115.00	21	115.48	115.50	-20	5,331	-0.38%
2023/05/25	7	115.00	9.1	114.16	112.00	-2.1	5,240	-0.04%
2023/05/23	1	112.50	1	113.00	112.50	0	5,155	0.00%
2023/05/22	0	0.00	4	109.00	111.00	-4	5,175	-0.08%
2023/05/19	6	111.42	0	0.00	110.50	6	5,241	0.11%
2023/05/18	4	112.00	2	111.50	112.00	2	5,344	0.04%
2023/05/17	1	109.50	1.1	109.41	109.50	-0.1	5,421	0.00%
2023/05/16	1	108.00	2	109.00	108.00	-1	5,506	-0.02%
2023/05/15	2	107.50	1	106.00	106.50	1	5,544	0.02%
2023/05/10	1	110.00	0	110.00	110.00	1	5,636	0.02%
2023/05/09	0	111.50	0	0.00	111.00	0	5,678	0.00%
2023/05/08	2	112.75	8	112.31	111.00	-6	5,818	-0.10%
2023/05/05	0	0.00	15	109.00	109.50	-15	5,843	-0.26%
2023/05/04	0	0.00	1	108.00	108.00	-1	5,960	-0.02%
2023/05/03	2	105.00	0	0.00	107.00	2	6,126	0.03%
2023/05/02	4	107.50	1	109.50	106.50	3	6,160	0.05%
2023/04/28	0	0.00	2	111.25	110.50	-2	6,142	-0.03%
2023/04/27	2	108.00	0	0.00	107.50	2	6,023	0.03%
2023/04/26	1	108.00	6	107.50	109.50	-5	6,040	-0.08%
2023/04/25	8	105.50	8	103.44	104.50	0	6,022	0.00%
2023/04/24	0	0.00	2	108.25	108.50	-2	5,935	-0.03%
2023/04/21	1	108.00	0	0.00	107.50	1	5,962	0.02%
2023/04/20	8	109.31	0	0.00	107.50	8	5,966	0.13%
2023/04/19	5	110.30	0	0.00	108.50	5	6,045	0.08%
2023/04/18	0	0.00	1	113.50	112.50	-1	6,016	-0.02%
2023/04/17	3	113.00	0	0.00	113.50	3	6,085	0.05%
2023/04/14	0	0.00	16	114.00	113.50	-16	6,137	-0.26%
2023/04/13	2	114.25	7	113.50	113.50	-5	6,169	-0.08%
2023/04/12	1	115.00	2	115.00	115.00	-1	6,195	-0.02%
2023/04/11	1	115.50	1	114.50	115.50	0	6,252	0.00%
2023/04/10	1	113.50	0	0.00	114.00	1	6,268	0.02%
2023/04/07	1	115.50	0	0.00	114.00	1	6,313	0.02%
2023/04/06	4	116.00	1	116.00	116.00	3	6,292	0.05%
2023/03/31	10	116.95	0	0.00	116.00	10	6,397	0.16%
2023/03/30	0	0.00	3	117.00	116.00	-3	6,554	-0.05%
2023/03/29	6	113.83	0	0.00	114.00	6	6,798	0.09%
2023/03/28	2	113.25	0.2	114.00	113.00	1.9	7,272	0.03%
2023/03/27	1	115.50	3	115.67	115.50	-2	7,392	-0.03%
2023/03/24	19	119.16	12	118.29	117.00	7	7,644	0.09%
2023/03/23	3	118.50	3	119.00	119.00	0	7,473	0.00%
2023/03/22	3	118.00	14	117.61	117.50	-11	7,466	-0.15%
2023/03/21	3	117.67	3	116.00	117.00	0	7,428	0.00%
2023/03/20	0	0.00	7	116.43	116.00	-7	7,431	-0.09%
2023/03/17	2	115.50	3.3	115.45	116.00	-1.3	7,633	-0.02%
2023/03/16	6	115.83	24	113.60	113.50	-18	7,892	-0.23%
2023/03/15	2	115.50	12	114.58	115.00	-10	8,401	-0.12%
2023/03/14	51	112.43	20	113.50	113.50	31	8,566	0.36%
2023/03/13	22	111.16	20.1	112.50	114.00	1.9	8,944	0.02%
2023/03/10	5	114.50	94	114.52	113.00	-89	9,091	-0.98%
2023/03/09	2.1	117.24	0	0.00	115.50	2.1	9,511	0.02%
2023/03/08	10	116.50	4	116.38	116.50	6	9,555	0.06%
2023/03/07	3	115.67	5	116.00	115.50	-2	9,625	-0.02%
2023/03/06	0	0.00	11	117.55	118.00	-11	9,665	-0.11%
2023/03/03	9	114.72	51	115.83	116.50	-42	9,774	-0.43%
2023/03/02	1	113.00	1	113.50	113.00	0	9,703	0.00%
2023/03/01	0.4	111.00	1	111.00	111.50	-0.6	9,719	-0.01%
2023/02/24	0	0.00	3	109.17	108.50	-3	9,782	-0.03%
2023/02/23	1	110.00	3	110.17	110.50	-2	9,857	-0.02%
2023/02/22	2	109.00	7	108.50	108.50	-5	10,099	-0.05%
2023/02/21	20	111.25	10	111.50	111.00	10	10,281	0.10%
2023/02/20	1	109.00	3	109.83	109.00	-2	10,426	-0.02%
2023/02/17	10	109.75	0	0.00	110.00	10	10,640	0.09%
2023/02/16	113	111.50	2	111.75	111.50	111	10,961	1.01%	大買/鉅額交易
2023/02/15	4	109.88	9	111.00	111.50	-5	11,501	-0.04%
2023/02/14	2	109.00	1	109.00	109.00	1	11,654	0.01%
2023/02/13	3	105.83	0	0.00	105.00	3	12,340	0.02%
2023/02/10	1	107.50	1	108.50	107.00	0	12,731	0.00%
2023/02/09	30	109.67	8	109.50	109.00	22	12,945	0.17%
2023/02/08	2.3	110.11	2	110.00	110.00	0.3	13,163	0.00%
2023/02/06	11.1	109.09	1	108.00	108.50	10.1	13,602	0.07%
2023/02/03	1	116.50	14	116.96	115.00	-13	13,644	-0.10%
2023/02/02	15	119.03	2	118.50	119.00	13	13,761	0.09%
2023/02/01	1	117.00	5	116.60	117.00	-4	13,847	-0.03%
2023/01/31	2	111.00	1	112.00	112.50	1	13,907	0.01%
2023/01/30	2	111.50	8	110.75	111.50	-6	14,327	-0.04%
2023/01/17	1	108.50	2	108.00	108.00	-1	14,615	-0.01%
2023/01/16	4	107.38	3	107.83	108.50	1	15,173	0.01%
2023/01/13	6.1	106.66	5	107.60	105.50	1.1	15,301	0.01%
2023/01/12	0	0.00	5	106.00	106.00	-5	15,474	-0.03%
2023/01/11	3	107.33	2	107.25	107.00	1	15,764	0.01%
2023/01/10	1	106.00	3	106.33	106.50	-2	16,253	-0.01%
2023/01/09	1	108.00	6	107.42	107.50	-5	16,589	-0.03%
2023/01/06	9	105.78	3	104.83	106.50	6	16,673	0.04%
2023/01/05	2	102.25	5	102.70	102.50	-3	16,733	-0.02%
2023/01/04	2	105.00	1	103.00	103.00	1	16,804	0.01%
2023/01/03	2	106.00	1	104.50	106.00	1	16,887	0.01%
2022/12/30	8	106.75	5	106.80	104.50	3	17,066	0.02%
2022/12/29	2	105.50	0	0.00	106.00	2	17,146	0.01%
2022/12/28	2	105.00	1	105.50	104.50	1	17,392	0.01%
2022/12/27	5	107.40	3	107.67	107.50	2	17,562	0.01%
2022/12/26	5	107.00	0	0.00	106.00	5	17,621	0.03%
2022/12/23	1	105.50	3	107.00	107.00	-2	17,780	-0.01%
2022/12/22	7.1	105.65	2	107.25	107.00	5.1	17,871	0.03%
2022/12/21	5	105.70	2	104.50	106.50	3	17,832	0.02%
2022/12/20	2.3	107.35	3	109.00	109.50	-0.7	17,695	0.00%
2022/12/19	1	111.50	0	0.00	112.00	1	17,412	0.01%
2022/12/16	5.1	113.43	1	112.50	112.00	4.1	17,414	0.02%
2022/12/15	1	117.00	0	0.00	118.00	1	17,256	0.01%
2022/12/14	1	116.50	0	0.00	116.50	1	17,352	0.01%
2022/12/13	3.3	116.30	2	116.50	115.00	1.3	17,372	0.01%
2022/12/12	2	116.50	3	117.00	117.00	-1	17,320	-0.01%
2022/12/09	10	118.20	1	119.00	117.50	9	17,309	0.05%
2022/12/08	4	119.88	4	119.75	120.00	0	17,160	0.00%
2022/12/07	27	123.59	10	122.80	121.50	17	17,051	0.10%
2022/12/06	10	137.45	20	134.68	134.50	-10	16,598	-0.06%
2022/12/05	18	136.81	18	137.50	138.50	0	16,437	0.00%
2022/12/02	4	131.50	2	132.25	133.00	2	16,119	0.01%
2022/12/01	12	130.17	16	130.34	130.50	-4	16,148	-0.02%
2022/11/30	2	121.50	10	122.30	122.50	-8	15,750	-0.05%
2022/11/29	2	120.00	5	120.50	121.00	-3	15,778	-0.02%
2022/11/28	0	0.00	4	121.00	122.00	-4	15,889	-0.03%
2022/11/25	3	121.00	3	121.67	120.50	0	16,141	0.00%
2022/11/24	5	119.00	7	118.79	120.00	-2	15,990	-0.01%
2022/11/23	20	118.10	13.1	118.49	117.50	6.9	15,932	0.04%
2022/11/22	35	117.57	20	117.08	118.00	15	15,953	0.09%
2022/11/21	2	117.50	15	117.57	117.00	-13	15,944	-0.08%
2022/11/18	10	117.65	11	117.50	116.00	-1	15,912	-0.01%
2022/11/17	3	119.50	0	0.00	120.00	3	15,766	0.02%
2022/11/16	5.2	121.60	9	121.06	121.50	-3.8	15,764	-0.02%
2022/11/15	2	120.25	6	119.67	121.50	-4	15,744	-0.03%
2022/11/14	13	120.46	7	119.86	119.00	6	15,626	0.04%
2022/11/11	72	121.38	68	121.48	119.50	4	15,359	0.03%
2022/11/10	3.1	112.15	6	112.00	113.00	-2.9	14,764	-0.02%
2022/11/09	109	111.91	119	112.24	113.50	-10	14,573	-0.07%	大買/大賣/
2022/11/08	28	108.18	42	107.32	106.50	-14	14,070	-0.10%
2022/11/07	17	104.03	24	103.17	104.00	-7	13,845	-0.05%
2022/11/04	16	104.50	3	104.67	105.00	13	13,717	0.09%
2022/11/03	7	105.93	7	106.57	106.50	0	13,615	0.00%
2022/11/02	5	106.70	2	107.50	107.50	3	13,553	0.02%
2022/11/01	29	105.50	22	105.11	105.00	7	13,357	0.05%
2022/10/31	4	104.00	15	104.73	104.50	-11	13,314	-0.08%
2022/10/28	16	105.16	29	103.97	103.50	-13	13,372	-0.10%
2022/10/27	26	103.52	10	103.10	104.00	16	13,498	0.12%
2022/10/26	16	100.84	14	101.61	101.50	2	13,425	0.01%
2022/10/25	9	104.28	7	104.43	104.50	2	13,090	0.02%
2022/10/24	31	104.92	29	106.43	102.50	2	12,999	0.02%
2022/10/21	2	102.25	2	102.00	100.00	0	12,968	0.00%
2022/10/20	1	99.30	4	100.15	100.50	-3	13,114	-0.02%
2022/10/19	11	103.73	7	104.57	102.00	4	13,204	0.03%
2022/10/18	7	103.00	13	103.27	102.50	-6	13,000	-0.05%
2022/10/17	7	98.20	4	100.33	103.50	3	12,646	0.02%
2022/10/14	20	97.45	34	97.09	99.50	-14	12,567	-0.11%
2022/10/13	22	93.79	10	90.72	90.50	12	12,680	0.09%
2022/10/12	7	93.93	11.1	95.15	95.30	-4.1	12,686	-0.03%
2022/10/11	3.1	95.12	2	93.65	92.50	1.1	12,786	0.01%
2022/10/07	16	101.14	16	100.19	100.50	0	12,896	0.00%
2022/10/06	2	99.45	1	99.70	100.50	1	12,854	0.01%
2022/10/05	18	99.94	16	98.03	99.00	2	12,920	0.02%
2022/10/04	22	97.91	24	98.31	99.90	-2	12,821	-0.02%
2022/10/03	41	93.84	40	94.36	94.40	1	12,678	0.01%
2022/09/30	8	90.10	7	92.29	93.00	1	12,805	0.01%
2022/09/29	6	92.47	2	92.45	90.30	4	12,880	0.03%
2022/09/28	3	95.27	27	92.64	92.00	-24	12,806	-0.19%
2022/09/27	14	94.21	16	94.98	96.70	-2	12,851	-0.02%
2022/09/26	2	93.20	2	94.60	92.60	0	12,840	0.00%
2022/09/23	28	100.10	21	99.52	98.00	7	12,910	0.05%
2022/09/22	0	101.50	1	100.00	100.00	-1	12,866	-0.01%
2022/09/21	5	104.00	5	105.50	103.00	0	12,833	0.00%
2022/09/20	0	0.00	1	104.50	105.00	-1	12,853	-0.01%
2022/09/19	2	106.50	1	106.00	105.50	1	12,941	0.01%
2022/09/16	4	106.88	0	0.00	105.50	4	13,033	0.03%
2022/09/15	5	109.20	2	109.25	108.00	3	13,263	0.02%
2022/09/14	0.2	109.00	2	109.00	109.50	-1.8	13,373	-0.01%
2022/09/13	1	111.50	2	112.00	111.50	-1	13,424	-0.01%
2022/09/12	2	114.25	5	114.60	114.00	-3	13,462	-0.02%
2022/09/08	10	110.90	8	111.94	111.50	2	13,670	0.01%
2022/09/07	1	108.50	0	0.00	108.50	1	13,949	0.01%
2022/09/06	6	112.58	5	111.40	112.00	1	14,099	0.01%
2022/09/05	3	112.00	2	113.00	111.50	1	14,128	0.01%
2022/09/02	6	112.50	2	112.50	111.50	4	14,070	0.03%
2022/09/01	22	113.98	3	113.00	111.50	19	13,951	0.14%
2022/08/31	1	122.50	5	122.50	123.00	-4	13,744	-0.03%
2022/08/30	1	123.00	5	123.00	122.50	-4	13,797	-0.03%
2022/08/29	6	121.17	3	120.50	121.50	3	13,856	0.02%
2022/08/26	10	129.35	7	127.57	127.00	3	13,872	0.02%
2022/08/25	4	126.88	7	128.50	129.00	-3	13,911	-0.02%
2022/08/24	2	126.75	1	126.50	125.50	1	14,102	0.01%
2022/08/23	21	131.67	10	129.95	128.50	11	14,148	0.08%
2022/08/22	5	138.00	29	138.97	136.50	-24	14,263	-0.17%
2022/08/19	0	0.00	17	136.91	137.00	-17	14,409	-0.12%
2022/08/18	18	131.14	2	133.25	134.00	16	14,598	0.11%
2022/08/17	14	133.82	7	134.93	133.00	7	14,786	0.05%
2022/08/16	1	135.00	0	0.00	134.00	1	14,910	0.01%
2022/08/15	6	136.00	34	134.54	135.50	-28	14,923	-0.19%
2022/08/12	21	130.95	6	131.17	131.00	15	14,717	0.10%
2022/08/11	25	128.74	10	129.55	128.00	15	14,565	0.10%
2022/08/10	8	127.56	7	126.07	125.50	1	14,606	0.01%
2022/08/09	11	129.18	1	129.50	129.50	10	14,629	0.07%
2022/08/08	2	123.00	7	127.14	129.00	-5	14,652	-0.03%
2022/08/05	2	126.00	8	126.38	126.50	-6	14,664	-0.04%
2022/08/04	8	120.63	2	120.50	121.00	6	14,570	0.04%
2022/08/03	18	125.53	10	125.55	124.00	8	14,372	0.06%
2022/08/02	1	129.00	0	0.00	130.00	1	14,162	0.01%
2022/08/01	21	134.05	15	134.63	134.00	6	14,122	0.04%
2022/07/29	30	136.83	28	135.59	136.00	2	14,179	0.01%
2022/07/28	70	133.11	32	131.41	130.50	38	14,090	0.27%
2022/07/27	8	145.06	27	146.39	149.00	-19	13,770	-0.14%
2022/07/26	43	146.33	13	142.35	141.50	30	13,583	0.22%
2022/07/25	1	145.00	1	145.00	146.00	0	13,607	0.00%
2022/07/22	0	0.00	2	144.75	145.00	-2	13,846	-0.01%
2022/07/21	1	139.50	3	145.33	145.00	-2	14,210	-0.01%
2022/07/20	0	0.00	4	139.25	138.50	-4	14,200	-0.03%
2022/07/19	4	135.75	7	135.36	134.50	-3	14,036	-0.02%
2022/07/18	3	135.83	2	135.25	137.00	1	14,026	0.01%
2022/07/15	16	133.06	6	133.42	133.50	10	13,869	0.07%
2022/07/14	0	0.00	1	133.50	133.50	-1	13,727	-0.01%
2022/07/13	4	131.00	4	132.00	128.50	0	13,674	0.00%
2022/07/12	3	128.00	1	126.00	126.00	2	13,583	0.01%
2022/07/11	0	0.00	1	134.00	134.00	-1	13,473	-0.01%
2022/07/08	20	136.60	17	133.76	135.00	3	13,560	0.02%
2022/07/07	4	132.38	1	136.50	134.00	3	13,480	0.02%
2022/07/06	0	0.00	1	129.00	127.50	-1	13,380	-0.01%
2022/07/04	0	0.00	4	132.75	130.50	-4	13,325	-0.03%
2022/07/01	3	133.83	2	137.25	130.00	1	13,481	0.01%
2022/06/30	0	0.00	2	144.00	142.50	-2	13,388	-0.01%
2022/06/29	4	143.13	1	143.50	143.00	3	13,495	0.02%
2022/06/28	2	142.00	0	0.00	144.00	2	13,495	0.01%
2022/06/27	0	0.00	1	152.50	151.00	-1	13,503	-0.01%
2022/06/24	0	0.00	2	143.25	142.50	-2	13,538	-0.01%
2022/06/23	11	141.18	10	138.30	138.50	1	13,436	0.01%
2022/06/22	3	145.33	3	148.33	145.00	0	13,301	0.00%
2022/06/21	0	0.00	3	151.67	153.00	-3	13,194	-0.02%
2022/06/20	2	146.50	2	143.00	143.00	0	13,158	0.00%
2022/06/17	5	146.10	9	143.67	148.00	-4	13,111	-0.03%
2022/06/16	82	147.32	87	147.02	143.00	-5	13,017	-0.04%
2022/06/15	69	152.03	56	150.72	148.00	13	12,813	0.10%
2022/06/14	0	0.00	2	160.25	163.00	-2	12,769	-0.02%
2022/06/13	2	161.25	2	162.50	161.00	0	12,835	0.00%
2022/06/10	4	164.38	2	166.50	168.00	2	12,980	0.02%
2022/06/09	4	170.75	10	169.95	167.50	-6	12,990	-0.05%
2022/06/08	6	169.58	4	170.00	168.50	2	12,915	0.02%
2022/06/07	6	166.92	2	167.50	166.50	4	12,937	0.03%
2022/06/06	1	168.50	11	168.50	170.00	-10	13,001	-0.08%
2022/06/02	4	164.63	5	167.10	167.50	-1	13,095	-0.01%
2022/06/01	17	167.35	1	167.50	166.00	16	13,153	0.12%
2022/05/31	2	173.25	0	0.00	175.00	2	13,006	0.02%
2022/05/30	3	171.67	8	170.50	172.50	-5	12,960	-0.04%
2022/05/27	2	161.50	6	162.75	160.50	-4	12,843	-0.03%
2022/05/26	5	158.70	3	153.83	156.50	2	13,010	0.02%
2022/05/25	4	158.75	2	162.00	164.50	2	13,056	0.02%
2022/05/24	8	168.56	5	162.60	160.50	3	12,946	0.02%
2022/05/19	2	169.50	9	170.94	173.50	-7	12,806	-0.05%
2022/05/18	8	177.75	2	176.75	175.00	6	12,902	0.05%
2022/05/17	9	169.72	9	171.72	174.00	0	12,822	0.00%
2022/05/16	1	176.00	0	0.00	169.50	1	12,833	0.01%
2022/05/13	0	0.00	1	169.00	172.50	-1	12,711	-0.01%
2022/05/12	0	0.00	1	167.50	164.00	-1	12,656	-0.01%
2022/05/11	3	169.67	2	170.25	168.00	1	12,661	0.01%
2022/05/10	9	169.56	8	170.50	172.00	1	12,687	0.01%
2022/05/09	2	171.00	1	172.00	166.50	1	12,792	0.01%
2022/05/06	5	171.30	3	172.67	170.50	2	12,849	0.02%
2022/05/05	4	181.50	6	182.92	181.00	-2	12,688	-0.02%
2022/05/04	1	174.00	2	177.50	177.00	-1	12,499	-0.01%
2022/05/03	0	0.00	1	173.47	175.00	-1	12,356	-0.01%
2022/04/29	6	171.58	10	169.30	171.50	-4	12,334	-0.03%
2022/04/28	5	162.80	4	160.13	160.50	1	12,098	0.01%
2022/04/27	13	166.00	13	167.27	167.50	0	11,828	0.00%
2022/04/26	17	174.85	11	169.77	168.50	6	11,380	0.05%
2022/04/25	8	176.50	6	178.67	178.00	2	11,284	0.02%
2022/04/22	8	187.88	3	185.50	184.00	5	11,231	0.04%
2022/04/21	4	194.50	5	195.20	197.00	-1	11,195	-0.01%
2022/04/20	6	191.92	11	193.23	192.50	-5	11,212	-0.04%
2022/04/19	9	188.61	6	189.08	188.50	3	11,181	0.03%
2022/04/18	2	180.25	3	181.50	184.00	-1	11,184	-0.01%
2022/04/15	4	182.50	3	182.00	181.00	1	11,315	0.01%
2022/04/14	14	189.04	14	190.46	189.50	0	11,392	0.00%
2022/04/13	14	183.29	11	184.45	187.00	3	11,354	0.03%
2022/04/12	18	185.44	18	184.67	185.50	0	11,335	0.00%
2022/04/11	7	185.14	12	183.96	182.50	-5	11,225	-0.04%
2022/04/08	12	194.67	4	192.75	192.00	8	11,119	0.07%
2022/04/07	10	199.20	8	195.88	192.50	2	11,093	0.02%
2022/04/06	3	196.50	3	200.83	205.00	0	10,782	0.00%
2022/04/01	11	190.59	19	194.74	202.50	-8	10,648	-0.08%
2022/03/31	3	194.50	2	194.50	194.50	1	10,713	0.01%
2022/03/30	4	199.38	4	199.00	198.00	0	10,682	0.00%
2022/03/29	16	196.72	11	193.64	193.50	5	10,621	0.05%
2022/03/28	0	0.00	1	199.50	201.00	-1	10,430	-0.01%
2022/03/25	4	204.00	3	205.50	203.00	1	10,409	0.01%
2022/03/24	1	199.00	5	199.60	202.00	-4	10,308	-0.04%
2022/03/23	1	199.00	5	201.40	199.50	-4	10,287	-0.04%
2022/03/22	3	190.83	0	0.00	193.50	3	10,185	0.03%
2022/03/21	2	194.75	2	193.00	192.00	0	10,192	0.00%
2022/03/18	1	181.00	10	184.30	188.00	-9	10,105	-0.09%
2022/03/17	13	183.46	9	184.50	186.50	4	10,020	0.04%
2022/03/16	6	171.58	7	174.29	172.50	-1	9,818	-0.01%
2022/03/15	7	175.86	2	180.00	172.00	5	9,746	0.05%
2022/03/14	3	194.17	1	196.00	188.00	2	9,658	0.02%
2022/03/11	3	192.17	2	192.00	193.00	1	9,703	0.01%
2022/03/09	3.1	186.52	1	188.50	186.00	2.1	9,942	0.02%
2022/03/08	5.1	191.17	0	0.00	185.50	5.1	10,028	0.05%
2022/03/07	2	198.25	0	0.00	197.00	2	9,976	0.02%
2022/03/03	1	224.50	0	0.00	217.00	1	10,209	0.01%
2022/03/02	5	219.40	3	221.00	222.50	2	10,300	0.02%
2022/03/01	12	230.33	21	231.45	224.50	-9	10,268	-0.09%
2022/02/25	15	224.03	11.1	224.92	227.00	3.9	9,965	0.04%
2022/02/24	5	213.50	17	211.44	212.00	-12	9,643	-0.12%
2022/02/23	1	212.00	0	0.00	213.50	1	9,527	0.01%
2022/02/21	17	218.94	1	216.00	216.50	16	9,569	0.17%
2022/02/18	3	219.17	13	217.04	218.00	-10	9,639	-0.10%
2022/02/17	8	219.75	6	214.67	214.50	2	9,695	0.02%
2022/02/16	15	221.37	2	221.00	217.50	13	9,885	0.13%
2022/02/15	4	216.75	5	218.50	215.50	-1	9,957	-0.01%
2022/02/14	9	216.39	8	215.81	215.50	1	10,091	0.01%
2022/02/11	4	222.50	4	220.25	221.50	0	10,208	0.00%
2022/02/10	13	224.73	14.1	222.35	221.00	-1.1	10,273	-0.01%
2022/02/09	6	211.67	6	218.50	224.50	0	10,328	0.00%
2022/02/08	2	205.50	2	209.25	210.00	0	10,357	0.00%
2022/01/26	0	0.00	2	202.00	201.50	-2	10,728	-0.02%
2022/01/20	0	0.00	1	211.51	213.00	-1	12,331	-0.01%
2022/01/19	4	213.00	3	214.33	213.00	1	13,147	0.01%
2022/01/18	23	218.20	24	215.42	217.50	-1	13,603	-0.01%
2022/01/17	12.1	204.20	13	205.19	208.50	-0.9	13,734	-0.01%
2022/01/14	14	196.86	15	197.33	201.00	-1	14,096	-0.01%
2022/01/13	18	199.75	18	201.78	200.50	0	14,596	0.00%
2022/01/12	6	201.92	7	202.21	201.00	-1	15,503	-0.01%
2022/01/11	3	202.00	5	204.40	200.00	-2	15,874	-0.01%
2022/01/10	16	205.78	15	207.37	206.50	1	16,040	0.01%
2022/01/07	12	218.00	8	215.63	212.50	4	16,284	0.02%
2022/01/06	2.1	223.88	2	226.00	228.00	0.1	16,485	0.00%
2022/01/05	8	232.19	9	232.22	230.00	-1	16,749	-0.01%
2022/01/04	7.2	236.89	7	236.86	235.50	0.2	17,006	0.00%
2022/01/03	9	237.89	10	237.70	236.00	-1	17,532	-0.01%
2021/12/30	13	236.35	18	236.78	233.00	-5	17,819	-0.03%
2021/12/29	1	238.00	2	238.75	236.50	-1	17,930	-0.01%
2021/12/28	8	237.94	7	238.86	239.50	1	18,294	0.01%
2021/12/27	21	247.45	21	247.64	237.00	0	18,566	0.00%
2021/12/24	3	239.67	1	240.00	238.50	2	18,515	0.01%
2021/12/23	6	234.92	7.1	236.82	237.50	-1.1	18,745	-0.01%
2021/12/22	1	230.50	2	232.00	232.00	-1	18,920	-0.01%
2021/12/21	3	227.33	4	229.00	229.00	-1	19,147	-0.01%
2021/12/20	8	229.31	9	229.22	226.50	-1	19,327	-0.01%
2021/12/17	3	233.00	4	230.75	231.00	-1	19,509	-0.01%
2021/12/16	2	231.50	2	233.25	233.50	0	19,787	0.00%
2021/12/15	4	223.00	4	220.00	227.00	0	19,869	0.00%
2021/12/14	4	222.25	3	223.33	220.00	1	19,971	0.01%
2021/12/13	0	0.00	6	227.08	230.50	-6	20,096	-0.03%
2021/12/10	6.1	225.19	11	225.73	225.50	-4.9	20,165	-0.02%
2021/12/09	12	233.00	9	236.00	229.50	3	20,198	0.01%
2021/12/08	4	235.13	5.2	235.04	237.00	-1.2	20,324	-0.01%
2021/12/07	5	231.30	4	234.38	228.00	1	20,560	0.00%
2021/12/06	16	236.78	13	235.38	237.00	3	20,856	0.01%
2021/12/03	19	238.21	25.1	239.07	241.00	-6.1	21,325	-0.03%
2021/12/02	35	228.17	31.1	229.73	230.00	3.9	21,728	0.02%
2021/12/01	7	231.14	3	230.00	228.00	4	22,102	0.02%
2021/11/30	35.1	238.65	34	239.69	240.50	1.1	22,466	0.00%
2021/11/29	19	227.16	19	228.55	234.00	0	22,504	0.00%
2021/11/26	19	235.68	17	235.85	231.00	2	22,542	0.01%
2021/11/25	19	237.71	19.1	239.64	239.00	-0.1	22,725	0.00%
2021/11/24	8	235.13	9.1	237.63	234.50	-1.1	22,834	0.00%
2021/11/23	19	233.08	19	234.29	232.00	0	23,249	0.00%
2021/11/22	15	234.97	14	234.50	238.00	1	23,423	0.00%
2021/11/19	3.2	236.97	4	236.50	235.00	-0.8	23,817	0.00%
2021/11/18	8	236.88	8	239.06	236.50	0	24,138	0.00%
2021/11/17	10	235.05	10	237.05	243.00	0	24,245	0.00%
2021/11/16	14	236.82	11	236.00	236.00	3	24,279	0.01%
2021/11/15	26	250.90	17	251.21	243.00	9	24,276	0.04%
2021/11/12	6	252.25	18	251.53	251.00	-12	24,240	-0.05%
2021/11/11	6	246.67	3	249.00	243.50	3	24,079	0.01%
2021/11/10	2	249.50	7	249.57	250.00	-5	23,974	-0.02%
2021/11/09	8	245.69	9	246.11	243.50	-1	23,930	0.00%
2021/11/08	3	242.00	2	247.00	242.50	1	23,982	0.00%
2021/11/05	29	246.03	17	245.76	249.50	12	23,957	0.05%
2021/11/04	10	241.80	9	243.61	242.00	1	23,880	0.00%
2021/11/03	25	233.54	31	235.97	241.50	-6	23,773	-0.03%
2021/11/02	26	239.52	24.1	241.29	233.00	1.9	23,548	0.01%
2021/11/01	25	247.34	19	251.13	239.50	6	23,279	0.03%
2021/10/29	22	245.00	13	247.92	244.00	9	22,958	0.04%
2021/10/28	16	247.31	8	248.13	246.50	8	22,556	0.04%
2021/10/27	27	250.89	41	250.67	249.50	-14	22,275	-0.06%
2021/10/26	19	246.74	18	248.08	236.00	1	21,599	0.00%
2021/10/25	13	239.69	16	241.53	245.00	-3	21,430	-0.01%
2021/10/22	23	238.09	16	237.97	236.50	7	21,501	0.03%
2021/10/21	27	238.72	10	240.75	233.00	17	21,414	0.08%
2021/10/20	9.1	240.63	8	242.69	248.00	1.1	20,975	0.01%
2021/10/19	6	230.50	110	233.38	237.50	-104	20,214	-0.51%	大賣/鉅額交易
2021/10/18	11	212.45	16	213.81	216.00	-5	20,181	-0.02%
2021/10/15	15	210.73	16	212.22	210.00	-1	20,158	0.00%
2021/10/14	29	202.03	29	202.28	200.00	0	19,953	0.00%
2021/10/13	25	202.62	18.1	202.38	203.00	6.9	19,745	0.03%
2021/10/12	28	216.88	21	218.17	219.00	7	19,609	0.04%
2021/10/08	14.1	215.58	14.2	217.37	221.00	-0.1	19,698	0.00%
2021/10/07	1	198.50	14	204.93	211.00	-13	19,487	-0.07%
2021/10/06	17.1	197.55	7	199.00	192.00	10.1	19,542	0.05%
2021/10/05	17	192.18	28	195.73	201.50	-11	19,785	-0.06%
2021/10/04	21	202.50	14	199.50	191.00	7	19,784	0.04%
2021/10/01	16	198.66	16	200.38	200.50	0	20,020	0.00%
2021/09/30	7	196.71	11	199.45	202.00	-4	20,296	-0.02%
2021/09/29	9	196.06	4	198.00	193.00	5	20,608	0.02%
2021/09/28	20.2	203.20	19	204.11	207.00	1.2	20,728	0.01%
2021/09/27	9	208.17	3	210.33	206.50	6	20,624	0.03%
2021/09/24	11	216.09	27	218.26	217.00	-16	20,506	-0.08%
2021/09/23	18	214.17	28	212.91	215.00	-10	20,337	-0.05%
2021/09/22	11	204.36	1	206.00	204.00	10	20,080	0.05%
2021/09/17	9	207.50	29	210.36	212.00	-20	20,105	-0.10%
2021/09/16	21	206.45	9	206.83	205.00	12	20,087	0.06%
2021/09/15	7	201.00	7	203.43	204.00	0	20,140	0.00%
2021/09/14	10	204.25	8	205.38	202.50	2	20,576	0.01%
2021/09/13	19	206.29	18	205.67	202.50	1	21,004	0.00%
2021/09/10	18	207.69	18	206.50	209.50	0	21,183	0.00%
2021/09/09	12.1	200.17	9	202.17	204.00	3.1	21,152	0.01%
2021/09/08	52	203.61	41	202.38	200.50	11	20,915	0.05%
2021/09/07	14.1	217.38	11	217.86	222.50	3.1	20,466	0.02%
2021/09/06	17	220.38	21.1	222.12	229.00	-4.1	19,797	-0.02%
2021/09/03	15	212.07	125	216.95	219.00	-110	19,314	-0.57%	大賣/鉅額交易
2021/09/02	22	203.05	12	202.21	202.50	10	18,905	0.05%
2021/09/01	12	198.46	11	199.73	198.00	1	18,890	0.01%
2021/08/31	23	199.09	19	199.03	200.50	4	19,285	0.02%
2021/08/30	10	203.35	15	203.97	205.00	-5	19,724	-0.03%
2021/08/27	33	201.62	32	201.36	202.00	1	19,769	0.00%
2021/08/26	7	190.79	8.1	192.19	196.00	-1.1	19,606	-0.01%
2021/08/25	25	193.24	36	194.13	195.50	-11	19,482	-0.06%
2021/08/24	15	182.97	13	183.62	185.00	2	19,144	0.01%
2021/08/23	17	176.76	20.1	178.69	184.50	-3.1	18,981	-0.02%
2021/08/20	5	168.40	22	168.45	168.00	-17	18,870	-0.09%
2021/08/19	27	168.19	30	165.67	159.00	-3	18,780	-0.02%
2021/08/18	5.1	171.37	2	173.25	172.50	3.1	18,751	0.02%
2021/08/17	5	172.00	1	172.50	165.50	4	18,722	0.02%
2021/08/16	5	176.50	7	169.29	172.50	-2	18,727	-0.01%
2021/08/13	4	175.13	3	177.33	174.50	1	18,812	0.01%
2021/08/12	3	178.50	2	179.75	180.00	1	18,829	0.01%
2021/08/11	4	171.63	2	172.00	170.50	2	18,676	0.01%
2021/08/10	18	179.58	20.1	176.81	181.00	-2.1	18,783	-0.01%
2021/08/09	14	177.50	15	177.73	176.00	-1	18,841	-0.01%
2021/08/06	13	182.31	12	182.38	181.50	1	18,864	0.01%
2021/08/05	6	184.25	9	187.00	186.50	-3	18,898	-0.02%
2021/08/04	21	183.17	5	184.00	182.00	16	18,944	0.08%
2021/08/03	2	188.50	3	189.67	190.00	-1	18,935	-0.01%
2021/08/02	3	181.00	6	186.00	188.00	-3	18,806	-0.02%
2021/07/30	25	186.90	17	189.03	184.00	8	18,849	0.04%
2021/07/29	28	192.13	34	193.71	194.00	-6	18,762	-0.03%
2021/07/28	227.1	176.16	24	173.81	179.50	203.1	18,481	1.10%	大買/鉅額交易
2021/07/27	26	189.42	19	193.13	184.00	7	18,249	0.04%
2021/07/26	14.1	195.38	13	196.62	197.00	1.1	18,009	0.01%
2021/07/23	19	205.68	20	207.43	199.50	-1	17,961	-0.01%
2021/07/22	26	198.52	23	200.22	209.50	3	18,108	0.02%
2021/07/21	26	190.37	28	192.63	190.50	-2	17,898	-0.01%
2021/07/20	25	188.86	25	190.78	186.00	0	17,766	0.00%
2021/07/19	2	191.00	3	192.50	186.50	-1	17,608	-0.01%
2021/07/16	17	190.15	22	190.61	193.00	-5	17,533	-0.03%
2021/07/15	25	192.60	28	192.13	195.50	-3	17,337	-0.02%
2021/07/14	20	183.68	19	184.61	181.00	1	16,919	0.01%
2021/07/13	12	181.79	6	187.83	176.50	6	16,770	0.04%
2021/07/12	39	181.76	37	181.12	188.50	2	16,627	0.01%
2021/07/09	31	173.56	24	174.00	176.00	7	16,335	0.04%
2021/07/08	13	167.23	16	171.69	174.00	-3	16,122	-0.02%
2021/07/07	36	160.22	39	160.56	159.00	-3	15,711	-0.02%
2021/07/06	13.1	157.25	16	155.75	159.00	-2.9	15,290	-0.02%
2021/07/05	5	144.40	10	147.75	150.00	-5	14,862	-0.03%
2021/07/02	12	135.75	17	134.41	136.50	-5	14,581	-0.03%
2021/07/01	1	128.00	2	129.50	130.00	-1	14,533	-0.01%
2021/06/30	11	131.23	13	133.62	135.00	-2	14,662	-0.01%
2021/06/29	6	131.25	8	132.44	131.00	-2	14,834	-0.01%
2021/06/28	9	133.06	4	133.25	131.50	5	15,167	0.03%
2021/06/25	10	139.25	11	140.32	136.50	-1	15,362	-0.01%
2021/06/24	1	136.50	6	138.83	136.50	-5	15,430	-0.03%
2021/06/23	26	137.23	18	138.36	137.00	8	15,546	0.05%
2021/06/22	25	135.40	189.1	135.41	137.50	-164.1	15,065	-1.09%	大賣/鉅額交易
2021/06/21	20	126.23	14	128.50	125.00	6	14,550	0.04%
2021/06/18	35	126.01	37	125.85	124.50	-2	14,173	-0.01%
2021/06/17	4.1	121.76	4	120.13	122.00	0.1	13,875	0.00%
2021/06/16	3	117.83	4	119.25	115.50	-1	13,705	-0.01%
2021/06/15	3	118.00	1	118.50	118.50	2	13,595	0.01%
2021/06/11	2	120.00	0	0.00	118.00	2	13,544	0.01%
2021/06/10	0	0.00	2	121.00	121.50	-2	13,417	-0.01%
2021/06/09	7	122.57	5	123.10	121.50	2	13,330	0.02%
2021/06/08	13	126.38	16	125.94	122.00	-3	13,062	-0.02%
2021/06/07	14	120.36	20.1	123.53	126.00	-6.1	12,554	-0.05%
2021/06/04	8	116.25	7	117.00	116.00	1	11,828	0.01%
2021/06/03	13	116.23	14	116.18	118.50	-1	11,556	-0.01%
2021/06/02	1	110.50	0	0.00	108.50	1	11,197	0.01%
2021/06/01	6	110.75	1	108.50	109.50	5	11,169	0.04%
2021/05/31	6	109.17	7	109.14	109.50	-1	11,115	-0.01%
2021/05/28	1	103.50	1	105.50	104.50	0	10,979	0.00%
2021/05/27	2	103.00	5	101.50	103.00	-3	10,978	-0.03%
2021/05/26	2	104.00	1	105.00	104.50	1	10,998	0.01%
2021/05/25	5	102.40	6	102.08	104.50	-1	11,058	-0.01%
2021/05/24	5	94.56	4	95.03	96.00	1	11,321	0.01%
2021/05/21	5	91.50	163	92.62	94.40	-158	11,439	-1.38%	大賣/鉅額交易
2021/05/20	12	90.76	2	90.60	88.20	10	11,606	0.09%
2021/05/19	20	94.60	21	94.01	94.00	-1	11,700	-0.01%
2021/05/18	14	94.39	12.2	94.40	94.20	1.8	11,978	0.02%
2021/05/17	21.2	90.61	26	90.50	90.20	-4.8	12,115	-0.04%
2021/05/14	9	90.94	12	91.08	89.20	-3	12,079	-0.02%
2021/05/13	4	87.18	3	88.37	86.10	1	12,285	0.01%
2021/05/12	6	89.10	6	88.70	87.40	0	12,262	0.00%
2021/05/11	11	91.51	7	94.53	88.00	4	12,169	0.03%
2021/05/10	27	99.23	25	96.48	96.20	2	12,243	0.02%
2021/05/07	2	99.25	4	99.63	100.50	-2	12,339	-0.02%
2021/05/06	9	97.18	9	98.22	95.50	0	12,339	0.00%
2021/05/05	2	98.35	1	100.00	95.00	1	12,391	0.01%
2021/05/04	3	96.37	4	96.98	97.60	-1	12,417	-0.01%
2021/05/03	1	101.50	0	0.00	102.00	1	12,442	0.01%
2021/04/29	0	0.00	11	107.05	105.50	-11	12,594	-0.09%
2021/04/28	19	111.55	18	112.36	109.00	1	12,756	0.01%
2021/04/27	6	106.92	1	106.00	107.50	5	12,631	0.04%
2021/04/26	3	113.00	1	115.00	111.00	2	12,451	0.02%
2021/04/23	1	111.50	1	114.00	113.00	0	12,412	0.00%
2021/04/22	5	112.10	5	112.70	108.50	0	12,462	0.00%
2021/04/21	5	111.70	1	113.00	111.00	4	12,475	0.03%
2021/04/20	5	112.40	8	113.63	114.00	-3	12,822	-0.02%
2021/04/19	4	112.75	7	114.93	113.00	-3	13,083	-0.02%
2021/04/16	4	115.38	11	116.41	116.50	-7	13,118	-0.05%
2021/04/15	9	108.44	10	109.60	110.50	-1	12,997	-0.01%
2021/04/14	4	107.13	1	105.50	104.50	3	13,102	0.02%
2021/04/13	1	111.50	5	111.20	107.50	-4	13,201	-0.03%
2021/04/12	6	112.17	0	0.00	112.00	6	13,332	0.05%
2021/04/09	17	114.38	14	113.68	112.00	3	13,534	0.02%
2021/04/08	6	112.92	3	114.67	112.00	3	13,409	0.02%
2021/04/07	6	113.17	2	114.00	115.00	4	13,361	0.03%
2021/04/06	3	111.50	4	112.88	116.00	-1	13,343	-0.01%
2021/04/01	7	109.29	2	110.50	109.50	5	13,182	0.04%
2021/03/31	8	110.63	14	111.04	112.00	-6	12,952	-0.05%
2021/03/30	7	106.21	13	106.65	105.50	-6	12,575	-0.05%
2021/03/29	13	101.31	7	101.29	100.50	6	12,244	0.05%
2021/03/26	2	98.20	26	98.44	102.50	-24	12,027	-0.20%
2021/03/25	1	94.60	3	95.17	93.30	-2	11,722	-0.02%
2021/03/24	0	0.00	21	92.98	93.30	-21	11,666	-0.18%
2021/03/23	5	91.80	6	93.48	90.70	-1	11,678	-0.01%
2021/03/22	5	89.90	6	91.20	91.50	-1	11,766	-0.01%
2021/03/19	2	90.60	0	0.00	90.60	2	11,844	0.02%
2021/03/18	2	94.00	7	94.73	93.40	-5	11,924	-0.04%
2021/03/17	2	93.55	1	92.70	92.70	1	12,204	0.01%
2021/03/16	7	93.43	2	93.35	93.30	5	12,264	0.04%
2021/03/15	1	93.60	0	0.00	93.70	1	12,329	0.01%
2021/03/12	1	96.30	1	95.30	95.00	0	12,394	0.00%
2021/03/11	11	94.91	7	95.54	94.90	4	12,461	0.03%
2021/03/10	4	93.15	8	93.31	94.90	-4	12,435	-0.03%
2021/03/09	1	89.60	0	0.00	89.60	1	12,473	0.01%
2021/03/08	0	0.00	1	94.00	92.20	-1	12,630	-0.01%
2021/03/05	8	91.46	8	92.05	91.10	0	13,043	0.00%
2021/03/04	3	92.77	6	93.60	92.00	-3	13,503	-0.02%
2021/03/03	3	91.20	0	0.00	92.00	3	14,129	0.02%
2021/03/02	0	0.00	5	95.10	93.60	-5	14,989	-0.03%
2021/02/26	5	96.88	5	97.24	96.10	0	15,742	0.00%
2021/02/25	11	98.84	8	99.70	99.50	3	16,067	0.02%
2021/02/24	17	99.27	29	99.90	96.50	-12	15,944	-0.08%
2021/02/23	10	97.52	9	97.84	95.30	1	15,577	0.01%
2021/02/22	10	97.20	27	97.25	98.50	-17	15,472	-0.11%
2021/02/19	27	91.10	13	92.49	93.00	14	15,248	0.09%
2021/02/18	8	89.60	19	90.35	91.30	-11	15,315	-0.07%
2021/02/17	1	87.30	17	86.29	88.30	-16	15,075	-0.11%
2021/02/05	7	80.50	1	80.30	80.30	6	14,865	0.04%
2021/02/04	13	79.55	15	79.77	82.00	-2	14,829	-0.01%
2021/02/03	3	77.97	11	78.42	79.10	-8	14,645	-0.05%
2021/02/02	4	75.48	2	75.20	75.50	2	14,931	0.01%
2021/02/01	19	74.43	1	73.70	74.30	18	14,977	0.12%
2021/01/29	14	79.42	1	80.10	78.10	13	15,047	0.09%
2021/01/28	13	82.88	2	85.00	81.60	11	15,432	0.07%
2021/01/27	5	86.10	3	86.00	85.50	2	16,075	0.01%
2021/01/26	11	88.13	8	88.19	87.10	3	16,288	0.02%
2021/01/25	10	88.89	4	89.25	87.90	6	16,816	0.04%
2021/01/22	5	91.92	7	91.44	91.50	-2	16,867	-0.01%
2021/01/21	5	89.82	7	90.14	89.30	-2	17,204	-0.01%
2021/01/20	8	89.29	6	89.32	87.20	2	17,173	0.01%
2021/01/15	1	87.10	16	88.29	88.30	-15	17,186	-0.09%
2021/01/14	3	88.23	3	88.53	87.70	0	17,319	0.00%
2021/01/13	18	91.36	18	92.98	89.10	0	17,321	0.00%
2021/01/12	13	89.98	9	90.08	90.00	4	17,027	0.02%
2021/01/11	4	88.70	17	88.18	88.70	-13	16,874	-0.08%
2021/01/08	20	86.72	5	86.32	86.20	15	16,876	0.09%
2021/01/07	6	87.00	13	87.94	88.20	-7	17,285	-0.04%
2021/01/06	11	86.25	33	84.53	85.00	-22	17,545	-0.13%
2021/01/05	28	85.83	10	85.85	85.80	18	17,390	0.10%
2021/01/04	13	84.70	39	84.83	85.00	-26	17,323	-0.15%
2020/12/31	22	80.72	2	80.70	80.90	20	17,264	0.12%
2020/12/30	2	80.60	1	80.10	80.50	1	17,305	0.01%
2020/12/29	4	80.65	3	82.10	80.40	1	17,324	0.01%
2020/12/25	3	81.20	1	82.00	81.40	2	17,307	0.01%
2020/12/24	7	81.94	0	0.00	82.50	7	17,381	0.04%
2020/12/23	4	80.68	1	81.60	82.00	3	17,506	0.02%
2020/12/22	2	83.00	16	82.34	80.00	-14	17,610	-0.08%
2020/12/21	8	81.85	0	0.00	82.20	8	17,662	0.05%
2020/12/18	1	83.40	1	83.70	84.40	0	17,650	0.00%
2020/12/17	5	84.28	3	84.97	84.00	2	17,731	0.01%
2020/12/16	3	84.67	2	85.20	84.70	1	17,683	0.01%
2020/12/15	20	84.94	3	84.73	84.00	17	17,650	0.10%
2020/12/14	2	85.95	19	85.94	86.30	-17	17,707	-0.10%
2020/12/11	24	84.73	15	87.09	83.60	9	17,937	0.05%
2020/12/10	2	84.80	0	0.00	84.20	2	18,101	0.01%
2020/12/09	17	86.03	1	86.00	85.70	16	18,131	0.09%
2020/12/08	2	86.75	10	87.20	86.70	-8	18,114	-0.04%
2020/12/07	11	85.68	11	88.18	85.50	0	18,060	0.00%
2020/12/04	10	85.80	0	0.00	85.90	10	17,952	0.06%
2020/12/03	10	84.40	11	86.45	87.10	-1	17,902	-0.01%
2020/12/02	1	87.10	2	86.85	86.80	-1	17,932	-0.01%
2020/12/01	34	86.61	51	85.96	85.80	-17	17,834	-0.10%
2020/11/30	24	91.92	21	91.16	90.70	3	17,563	0.02%
2020/11/27	10	91.65	11	92.10	91.00	-1	17,211	-0.01%
2020/11/26	21.1	89.23	68	90.30	92.40	-46.9	16,793	-0.28%
2020/11/25	73	85.90	27	85.34	84.00	46	15,961	0.29%
2020/11/24	1	83.10	48	83.15	84.70	-47	15,358	-0.31%
2020/11/23	3	76.40	12	76.70	77.00	-9	15,027	-0.06%
2020/11/20	7	75.20	3	75.47	75.20	4	14,990	0.03%
2020/11/19	13	75.78	10	75.67	75.60	3	15,066	0.02%
2020/11/18	54	77.63	3	77.30	77.20	51	15,162	0.34%
2020/11/17	16	78.25	12	78.18	78.40	4	15,253	0.03%
2020/11/16	2	75.75	0	0.00	75.40	2	15,178	0.01%
2020/11/13	4	75.98	1	75.50	76.00	3	15,309	0.02%
2020/11/12	8	77.21	1	79.10	77.00	7	15,305	0.05%
2020/11/11	6	77.90	0	0.00	78.00	6	15,513	0.04%
2020/11/10	13	79.49	11	79.53	78.10	2	16,185	0.01%
2020/11/09	10	78.02	8	78.46	77.80	2	16,619	0.01%
2020/11/06	26	78.39	23	79.13	77.20	3	17,036	0.02%
2020/11/05	20	78.71	19	78.58	78.30	1	17,082	0.01%
2020/11/04	60	77.64	129	77.06	78.00	-69	16,720	-0.41%	大賣/
2020/11/03	4	72.55	26	72.93	73.30	-22	16,115	-0.14%
2020/11/02	58	72.35	48	72.42	72.30	10	15,984	0.06%
2020/10/30	3	69.17	11	69.13	69.10	-8	15,737	-0.05%
2020/10/29	52	68.79	74	68.92	68.90	-22	15,809	-0.14%
2020/10/28	16	65.24	52	65.81	65.80	-36	15,306	-0.24%
2020/10/27	7	67.54	8	67.96	67.40	-1	15,332	-0.01%
2020/10/26	3	66.87	3	67.47	66.70	0	15,433	0.00%
2020/10/23	3	67.93	0	0.00	67.80	3	15,551	0.02%
2020/10/22	31	69.51	10	69.09	68.90	21	15,856	0.13%
2020/10/21	0	0.00	2	71.75	71.80	-2	15,640	-0.01%
2020/10/20	1	71.60	0	0.00	71.50	1	15,742	0.01%
2020/10/19	5	71.68	11	72.12	72.40	-6	15,732	-0.04%
2020/10/16	16	71.30	14	71.84	70.10	2	15,759	0.01%
2020/10/15	92	72.71	37	73.67	72.80	55	15,850	0.35%
2020/10/14	34	71.16	52	72.51	72.30	-18	15,363	-0.12%
2020/10/13	11	66.98	6	67.03	67.30	5	14,959	0.03%
2020/10/12	3	67.17	11	68.29	68.40	-8	14,992	-0.05%
2020/10/08	1	68.50	9	68.32	68.10	-8	15,011	-0.05%
2020/10/07	6	67.47	8	67.09	67.10	-2	14,852	-0.01%
2020/10/06	13	67.02	7	67.96	66.50	6	14,831	0.04%
2020/10/05	3	68.00	11	67.13	66.60	-8	14,962	-0.05%
2020/09/30	10	64.30	16	65.50	65.90	-6	15,080	-0.04%
2020/09/29	2	64.80	10	65.30	64.90	-8	15,146	-0.05%
2020/09/28	19	66.02	19	65.61	66.40	0	15,193	0.00%
2020/09/25	18	62.67	4	63.08	62.50	14	15,142	0.09%
2020/09/24	6	65.32	2	65.80	64.90	4	15,156	0.03%
2020/09/23	5	65.36	1	65.00	65.00	4	15,192	0.03%
2020/09/22	9	67.48	9	66.51	66.40	0	15,480	0.00%
2020/09/21	11	69.40	17	69.42	68.10	-6	15,912	-0.04%
2020/09/18	1	69.40	2	68.90	68.90	-1	16,263	-0.01%
2020/09/17	3	68.37	1	68.00	68.00	2	16,280	0.01%
2020/09/16	9	69.62	9	70.11	69.20	0	16,266	0.00%
2020/09/15	6	68.02	16	68.60	68.70	-10	16,187	-0.06%
2020/09/14	10	64.19	33	65.04	65.40	-23	16,305	-0.14%
2020/09/11	38	62.00	16	62.01	62.20	22	16,451	0.13%
2020/09/10	5	63.94	2	63.20	63.20	3	16,575	0.02%
2020/09/09	3	64.30	1	64.00	64.40	2	16,862	0.01%
2020/09/08	0	0.00	1	64.00	64.00	-1	17,180	-0.01%
2020/09/07	12	65.19	3	64.27	64.00	9	17,740	0.05%
2020/09/04	1	65.00	13	66.11	67.00	-12	18,605	-0.06%
2020/09/03	18	67.03	2	66.65	66.10	16	19,085	0.08%
2020/09/02	20	67.28	12	67.08	67.40	8	18,943	0.04%
2020/09/01	15	65.54	27	66.88	68.00	-12	18,918	-0.06%
2020/08/31	14	64.50	14	64.60	63.80	0	18,645	0.00%
2020/08/28	104	63.97	26	64.03	63.80	78	18,598	0.42%	大買/
2020/08/27	12	67.30	20	67.65	66.60	-8	18,462	-0.04%
2020/08/26	14	66.80	4	66.88	66.30	10	18,586	0.05%
2020/08/25	9	66.74	9	67.68	67.50	0	18,694	0.00%
2020/08/24	6	67.63	1	66.70	66.30	5	18,625	0.03%
2020/08/21	34	69.91	2	70.00	68.90	32	18,469	0.17%
2020/08/20	8	71.86	7	73.83	69.80	1	18,355	0.01%
2020/08/19	8	81.39	5	80.80	77.50	3	18,230	0.02%
2020/08/18	6	80.37	4	80.88	80.20	2	18,173	0.01%
2020/08/17	6	78.57	13	79.05	79.00	-7	18,069	-0.04%
2020/08/14	213	77.65	47	77.94	77.20	166	17,719	0.94%	大買/鉅額交易
2020/08/13	56	84.86	73.1	80.26	77.90	-17.1	16,916	-0.10%
2020/08/12	48	86.38	45	86.30	86.20	3	16,110	0.02%
2020/08/11	42	85.34	48	84.69	82.50	-6	15,567	-0.04%
2020/08/10	12	83.42	15.2	83.56	82.60	-3.2	15,235	-0.02%
2020/08/07	15	82.61	4	82.50	80.70	11	15,084	0.07%
2020/08/06	6	83.18	7	83.63	83.00	-1	14,933	-0.01%
2020/08/05	19	82.23	26	82.06	81.70	-7	14,694	-0.05%
2020/08/04	48	80.03	44	79.80	77.50	4	14,364	0.03%
2020/08/03	1	77.00	24	77.61	76.00	-23	14,091	-0.16%
2020/07/31	3	76.87	10	75.35	77.40	-7	14,018	-0.05%
2020/07/30	50	75.03	39	74.99	75.80	11	13,762	0.08%
2020/07/29	6	72.02	1	72.50	72.70	5	13,464	0.04%
2020/07/28	3	73.23	19	72.56	72.80	-16	13,322	-0.12%
2020/07/27	3	69.77	1	69.40	69.50	2	13,023	0.02%
2020/07/24	10	70.77	6	70.57	69.80	4	13,044	0.03%
2020/07/23	10	70.60	2	70.10	70.70	8	12,884	0.06%
2020/07/22	110	69.82	17	69.68	70.50	93	12,980	0.72%	大買/
2020/07/21	42	68.21	44	69.46	69.10	-2	12,911	-0.02%
2020/07/20	11	64.02	11	64.06	65.20	0	12,644	0.00%
2020/07/17	2	64.75	1	65.20	64.70	1	12,639	0.01%
2020/07/16	0	0.00	2	66.10	67.20	-2	12,594	-0.02%
2020/07/15	10	66.39	7	69.09	64.90	3	12,503	0.02%
2020/07/14	0	0.00	1	67.70	67.70	-1	12,380	-0.01%
2020/07/10	9	67.89	10	70.40	67.10	-1	12,452	-0.01%
2020/07/09	42	74.37	36	73.58	71.00	6	12,414	0.05%
2020/07/08	6	72.33	10	73.11	73.90	-4	12,229	-0.03%
2020/07/07	9	71.23	4	71.48	72.00	5	12,119	0.04%
2020/07/06	7	72.76	4	72.65	73.00	3	12,037	0.02%
2020/07/03	19	72.75	12	74.36	71.50	7	11,982	0.06%
2020/07/02	17	72.22	14	72.93	72.90	3	11,879	0.03%
2020/07/01	21	72.66	22	73.47	72.50	-1	11,799	-0.01%
2020/06/30	171	72.53	170	72.08	70.30	1	11,524	0.01%	大買/大賣/
2020/06/29	61	67.49	60	67.78	67.70	1	11,088	0.01%
2020/06/24	2	64.60	3	65.40	65.70	-1	10,727	-0.01%
2020/06/23	3	65.07	3	65.07	65.20	0	10,740	0.00%
2020/06/22	23	65.71	12	66.53	64.70	11	10,613	0.10%
2020/06/19	32	65.45	36	64.99	65.50	-4	10,362	-0.04%
2020/06/18	20	61.25	25	61.66	62.60	-5	9,793	-0.05%
2020/06/17	8	60.91	18	60.77	60.60	-10	9,542	-0.10%
2020/06/16	6	61.67	1	62.60	61.00	5	9,437	0.05%
2020/06/15	18	61.75	14	62.41	61.10	4	9,162	0.04%
2020/06/12	29	64.47	38	64.72	62.50	-9	8,859	-0.10%
2020/06/11	63	61.79	92	62.91	65.00	-29	8,373	-0.35%
2020/06/10	61	56.84	66	57.63	59.70	-5	7,388	-0.07%
2020/06/09	2	54.00	1	54.20	54.30	1	6,884	0.01%
2020/06/08	13	54.08	14	53.96	52.80	-1	6,868	-0.01%
2020/06/05	4	53.10	4	52.95	52.90	0	6,718	0.00%
2020/06/04	1	52.20	1	53.00	52.60	0	6,721	0.00%
2020/06/03	7	52.74	6	53.30	52.60	1	6,738	0.01%
2020/06/02	33	53.20	22	52.80	52.50	11	6,632	0.17%
2020/06/01	0	0.00	7	50.19	51.20	-7	6,401	-0.11%
2020/05/29	24	48.17	115	47.03	48.15	-91	6,224	-1.46%	大賣/
2020/05/28	30	46.71	42	46.80	46.70	-12	6,153	-0.20%
2020/05/27	37	46.91	26	46.42	46.30	11	6,158	0.18%
2020/05/26	9	46.58	2	46.20	46.40	7	6,110	0.11%
2020/05/25	48	44.96	32	44.97	45.00	16	6,057	0.26%
2020/05/22	56	47.25	0	0.00	46.40	56	6,026	0.93%
2020/05/21	12	47.43	11	48.12	47.35	1	6,228	0.02%
2020/05/20	10	46.83	0	0.00	46.95	10	6,325	0.16%
2020/05/19	2	47.40	1	47.30	48.00	1	6,382	0.02%
2020/05/18	2	48.15	5	47.85	47.90	-3	6,374	-0.05%
2020/05/15	2	50.30	2	50.20	50.70	0	6,410	0.00%
2020/05/14	2	52.15	0	0.00	51.00	2	6,493	0.03%
2020/05/13	2	53.30	2	53.70	53.10	0	6,489	0.00%
2020/05/12	8	53.88	3	54.50	53.50	5	6,575	0.08%
2020/05/11	20	54.52	10	54.37	54.70	10	6,782	0.15%
2020/05/08	4	52.75	5	53.06	53.30	-1	6,864	-0.01%
2020/05/07	8	52.75	8	52.60	52.20	0	6,934	0.00%
2020/05/06	6	52.22	6	52.48	51.60	0	7,080	0.00%
2020/05/05	2	52.40	3	52.40	51.60	-1	7,198	-0.01%
2020/05/04	12	51.99	8	52.29	52.60	4	7,160	0.06%
2020/04/30	2	51.95	7	52.27	52.80	-5	7,118	-0.07%
2020/04/29	2	50.80	6	51.23	51.00	-4	7,048	-0.06%
2020/04/28	2	50.25	6	50.50	50.00	-4	6,974	-0.06%
2020/04/27	15	50.68	5	52.52	50.40	10	6,979	0.14%
2020/04/24	6	49.02	14	49.23	50.90	-8	6,799	-0.12%
2020/04/23	11	48.10	7	48.83	47.95	4	6,681	0.06%
2020/04/22	3	46.37	7	47.33	48.70	-4	6,628	-0.06%
2020/04/21	6	47.96	1.1	48.18	47.15	4.9	6,560	0.07%
2020/04/20	3	48.23	4	48.31	48.00	-1	6,501	-0.02%
2020/04/17	5	48.69	11	48.95	47.25	-6	6,484	-0.09%
2020/04/16	3	47.43	5	48.26	48.25	-2	6,393	-0.03%
2020/04/15	25	48.68	25	48.65	47.60	0	6,372	0.00%
2020/04/14	13	46.00	20	45.83	47.45	-7	6,214	-0.11%
2020/04/13	6	43.78	2	44.03	43.15	4	6,099	0.07%
2020/04/10	2	42.85	5	43.11	43.70	-3	6,161	-0.05%
2020/04/09	8	43.51	8	44.10	42.95	0	6,191	0.00%
2020/04/08	14	44.08	12	44.30	43.90	2	6,190	0.03%
2020/04/07	3	43.75	1	44.30	44.30	2	6,123	0.03%
2020/04/06	3	42.60	28	42.31	42.20	-25	6,030	-0.41%
2020/04/01	36	40.96	12	42.31	41.70	24	5,971	0.40%
2020/03/31	4	40.06	15	40.33	40.45	-11	5,882	-0.19%
2020/03/30	1	38.45	3	37.93	38.30	-2	5,801	-0.03%
2020/03/27	11	37.73	1	38.50	36.75	10	5,793	0.17%
2020/03/26	5	35.85	0	0.00	36.50	5	5,722	0.09%
2020/03/25	0	0.00	1	35.90	35.60	-1	5,689	-0.02%
2020/03/24	0	0.00	3	33.60	33.85	-3	5,720	-0.05%
2020/03/23	1	30.50	1	31.25	31.10	0	5,890	0.00%
2020/03/20	11	32.16	3	33.63	33.40	8	6,019	0.13%
2020/03/19	5	31.05	1	31.05	31.05	4	5,957	0.07%
2020/03/18	12	35.08	11	35.29	34.50	1	5,950	0.02%
2020/03/17	7	37.01	5	37.00	35.20	2	6,035	0.03%
2020/03/16	11	40.10	9	40.16	39.00	2	6,167	0.03%
2020/03/13	2	40.45	0	0.00	42.75	2	6,130	0.03%
2020/03/12	3	44.50	1	45.60	44.15	2	6,072	0.03%
2020/03/11	1	50.10	0	0.00	48.95	1	6,103	0.02%
2020/03/10	4	48.65	1	50.00	49.60	3	6,198	0.05%
2020/03/09	10	49.91	10	49.20	49.20	0	6,206	0.00%
2020/03/06	1	53.00	3	52.50	52.70	-2	6,156	-0.03%
2020/03/05	3	53.30	0	0.00	52.50	3	6,247	0.05%
2020/03/03	2	53.50	2	53.60	52.60	0	6,535	0.00%
2020/03/02	2	52.95	13	51.73	52.80	-11	6,924	-0.16%
2020/02/27	1	52.10	0	0.00	51.60	1	6,949	0.01%
2020/02/26	1	52.80	12	53.72	52.60	-11	6,936	-0.16%
2020/02/25	6	54.83	10	55.53	54.30	-4	6,965	-0.06%
2020/02/24	39	55.47	34	55.63	55.80	5	6,912	0.07%
2020/02/21	3	55.10	2	55.15	54.20	1	6,832	0.01%
2020/02/20	7	54.17	8	54.23	54.10	-1	7,202	-0.01%
2020/02/19	7	53.09	19	53.03	53.70	-12	7,179	-0.17%
2020/02/18	5	52.82	0	0.00	52.40	5	7,190	0.07%
2020/02/14	7	53.00	2	53.00	53.00	5	7,021	0.07%
2020/02/13	2	52.80	6	53.03	53.00	-4	7,030	-0.06%
2020/02/12	28	52.95	28	52.86	52.70	0	6,933	0.00%
2020/02/11	4	50.51	7	50.69	51.20	-3	6,750	-0.04%
2020/02/10	7	49.60	1	49.45	48.75	6	6,657	0.09%
2020/02/07	20	50.94	14	50.57	50.20	6	6,601	0.09%
2020/02/06	10	49.65	7	50.65	51.30	3	6,432	0.05%
2020/02/05	0	0.00	10	46.96	46.65	-10	6,383	-0.16%
2020/02/03	1	45.25	0	0.00	45.75	1	6,517	0.02%
2020/01/31	3	45.63	2	45.75	47.00	1	6,613	0.02%
2020/01/30	0	0.00	1	47.00	45.55	-1	6,898	-0.01%
2020/01/20	1	50.10	0	0.00	50.60	1	7,056	0.01%
2020/01/17	10	50.03	0	0.00	50.00	10	7,249	0.14%
2020/01/16	0	0.00	1	49.65	48.90	-1	7,378	-0.01%
2020/01/15	10	49.80	2	49.95	49.95	8	7,489	0.11%
2020/01/14	2	50.20	3	50.20	50.30	-1	7,691	-0.01%
2020/01/13	0	0.00	10	49.90	49.65	-10	7,794	-0.13%
2020/01/10	1	48.10	0	0.00	48.20	1	7,916	0.01%
2020/01/09	3	48.12	0	0.00	48.00	3	8,283	0.04%
2020/01/08	4	47.58	0	0.00	47.95	4	8,495	0.05%
2020/01/07	25	48.39	15	48.33	47.95	10	8,524	0.12%
2020/01/06	2	49.70	1	49.80	49.10	1	8,494	0.01%
2020/01/03	1	50.50	1	51.20	51.00	0	8,427	0.00%
2020/01/02	3	51.17	1	51.50	51.50	2	8,399	0.02%
2019/12/31	1	52.00	0	0.00	51.80	1	8,375	0.01%
2019/12/27	1	52.10	2	52.15	52.40	-1	8,438	-0.01%
2019/12/25	5	51.54	1	52.00	51.90	4	8,516	0.05%
2019/12/24	2	51.55	0	0.00	51.80	2	8,553	0.02%
2019/12/23	2	52.45	15	52.20	52.20	-13	8,517	-0.15%
2019/12/20	0	0.00	1	53.40	53.30	-1	8,486	-0.01%
2019/12/18	11	56.25	22	56.65	54.40	-11	8,588	-0.13%
2019/12/17	22	55.42	26	55.65	56.00	-4	8,552	-0.05%
2019/12/16	2	54.00	2	54.60	53.90	0	8,580	0.00%
2019/12/13	1	53.60	10	54.40	54.40	-9	8,806	-0.10%
2019/12/12	21	55.08	16	55.94	55.00	5	9,032	0.06%
2019/12/11	119	54.09	174	55.09	54.70	-55	9,316	-0.59%	大買/大賣/
2019/12/10	1	53.40	0	0.00	53.40	1	9,089	0.01%
2019/12/09	2	53.80	0	0.00	53.60	2	9,208	0.02%
2019/12/06	27	54.40	9	54.51	54.30	18	9,375	0.19%
2019/12/05	5	53.20	6	54.25	54.00	-1	9,346	-0.01%
2019/12/04	2	51.35	3	51.77	52.20	-1	9,356	-0.01%
2019/12/03	18	51.67	17	51.25	51.80	1	9,329	0.01%
2019/12/02	2	51.30	7	52.00	51.40	-5	9,286	-0.05%
2019/11/29	9	53.42	3	53.70	53.10	6	9,220	0.07%
2019/11/28	40	53.79	35	54.03	53.50	5	9,071	0.06%
2019/11/27	10	53.72	18	53.61	54.00	-8	8,916	-0.09%
2019/11/26	3	50.87	5	50.94	50.40	-2	8,457	-0.02%
2019/11/25	2	49.83	3	49.75	49.70	-1	8,368	-0.01%
2019/11/22	4	51.13	4	51.18	50.50	0	8,329	0.00%
2019/11/21	2	50.95	3	51.60	52.40	-1	8,236	-0.01%
2019/11/20	10	51.07	4	51.73	50.90	6	8,143	0.07%
2019/11/19	43	51.54	43	51.44	50.70	0	7,953	0.00%
2019/11/18	0	0.00	1	48.50	49.10	-1	7,476	-0.01%
2019/11/15	15	47.67	12	48.23	48.40	3	7,428	0.04%
2019/11/12	1	46.30	0	0.00	47.50	1	7,295	0.01%
2019/11/11	2	46.78	3	46.35	46.25	-1	7,237	-0.01%
2019/11/08	0	0.00	1	46.95	46.60	-1	7,202	-0.01%
2019/11/07	0	0.00	1	47.50	47.50	-1	7,151	-0.01%
2019/11/06	3	47.90	1	48.40	48.00	2	7,089	0.03%
2019/11/05	3	48.42	0	0.00	48.00	3	7,037	0.04%
2019/11/04	2	48.90	1	48.70	48.65	1	7,028	0.01%
2019/11/01	0	0.00	1	48.60	48.90	-1	6,960	-0.01%
2019/10/31	3	47.63	1	48.25	48.25	2	6,930	0.03%
2019/10/30	6	48.09	3	47.78	47.80	3	6,857	0.04%
2019/10/29	1	47.45	8	48.86	48.80	-7	6,787	-0.10%
2019/10/28	8	48.39	5	48.58	48.40	3	6,693	0.04%
2019/10/25	1	49.30	5	49.10	49.30	-4	6,506	-0.06%
2019/10/24	18	47.77	18	48.12	47.90	0	6,327	0.00%
2019/10/23	0	0.00	21	47.26	47.30	-21	6,254	-0.34%
2019/10/22	8	46.98	10	46.94	47.10	-2	6,156	-0.03%
2019/10/21	2	46.00	12	45.96	46.20	-10	5,978	-0.17%
2019/10/18	6	45.35	6	46.00	45.45	0	5,877	0.00%
2019/10/17	18	45.07	29	45.35	45.50	-11	5,737	-0.19%
2019/10/16	6	44.11	18	43.86	44.15	-12	5,387	-0.22%
2019/10/15	14	41.79	8	41.70	41.85	6	5,208	0.12%
2019/10/14	0	0.00	2	40.88	41.20	-2	5,262	-0.04%
2019/10/09	0	0.00	5	39.92	39.85	-5	5,209	-0.10%
2019/10/08	5	40.75	5	40.34	40.35	0	5,197	0.00%
2019/10/07	11	41.37	8	41.08	41.00	3	5,198	0.06%
2019/10/03	1	41.00	5	41.00	41.15	-4	5,142	-0.08%
2019/10/02	3	41.05	1	41.45	41.45	2	5,109	0.04%
2019/10/01	3	41.27	0	0.00	41.20	3	5,084	0.06%
2019/09/27	5	43.18	1	43.85	41.90	4	5,013	0.08%
2019/09/26	12	43.57	0	0.00	43.30	12	4,921	0.24%
2019/09/25	1	43.30	7	43.41	43.20	-6	4,941	-0.12%
2019/09/24	13	43.74	21	44.05	43.00	-8	4,951	-0.16%
2019/09/23	8	44.94	14	44.83	44.65	-6	4,820	-0.12%
2019/09/20	21	44.81	33	44.93	44.75	-12	4,749	-0.25%
2019/09/19	15	44.94	12	45.30	45.65	3	4,597	0.07%
2019/09/18	18	45.82	8	45.92	45.75	10	4,439	0.23%
2019/09/17	77	45.43	52	45.43	45.40	25	4,183	0.60%
2019/09/16	14	44.94	38	44.15	45.20	-24	3,920	-0.61%
2019/09/12	8	42.21	6	42.44	42.15	2	3,511	0.06%
2019/09/11	24	42.09	19	42.36	42.05	5	3,488	0.14%
2019/09/10	4	42.71	12	42.16	41.40	-8	3,321	-0.24%
2019/09/09	5	41.57	5	42.11	41.70	0	3,118	0.00%
2019/09/06	0	0.00	15	41.77	41.25	-15	3,022	-0.50%
2019/09/05	0	0.00	1	39.90	39.90	-1	2,886	-0.03%
2019/09/03	5	39.40	1	39.85	39.50	4	2,917	0.14%
2019/09/02	1	39.10	0	0.00	39.15	1	2,882	0.03%
2019/08/30	1	39.15	17	39.00	39.05	-16	2,878	-0.56%
2019/08/29	0	0.00	11	37.81	37.85	-11	2,846	-0.39%
2019/08/28	1	37.90	0	0.00	37.70	1	2,847	0.04%
2019/08/26	0	0.00	1	37.75	37.85	-1	2,821	-0.04%
2019/08/22	0	0.00	2	37.50	37.50	-2	2,823	-0.07%
2019/08/21	4	36.80	2	37.10	37.20	2	2,807	0.07%
2019/08/20	1	37.95	0	0.00	37.95	1	2,753	0.04%
2019/08/19	2	38.35	2	38.45	38.10	0	2,706	0.00%
2019/08/16	1	37.95	0	0.00	38.25	1	2,682	0.04%
2019/08/15	5	37.88	1	37.90	37.70	4	2,679	0.15%
2019/08/14	1	38.50	1	38.65	38.50	0	2,682	0.00%
2019/08/08	10	37.80	2	37.90	38.00	8	2,750	0.29%
2019/08/06	10	37.00	10	37.55	37.60	0	2,791	0.00%
2019/08/05	7	38.20	0	0.00	38.10	7	2,827	0.25%
2019/08/02	1	38.70	0	0.00	39.00	1	2,862	0.03%
2019/08/01	3	39.27	0	0.00	39.35	3	2,902	0.10%
2019/07/31	14	38.77	2	39.23	39.85	12	2,992	0.40%
2019/07/30	9	39.93	9	40.56	39.30	0	2,961	0.00%
2019/07/29	6	43.41	0	0.00	42.85	6	2,792	0.21%
2019/07/26	11	43.11	58	43.59	43.60	-47	2,789	-1.68%
2019/07/25	12	43.18	1	43.45	43.45	11	2,815	0.39%
2019/07/24	0	0.00	5	42.60	42.45	-5	2,887	-0.17%
2019/07/23	0	0.00	3	42.23	41.80	-3	2,935	-0.10%
2019/07/22	0	0.00	1	41.95	41.60	-1	3,038	-0.03%
2019/07/19	2	42.15	0	0.00	41.55	2	3,312	0.06%
2019/07/18	0	0.00	2	41.90	41.65	-2	3,414	-0.06%
2019/07/17	9	42.19	3	42.42	42.35	6	3,486	0.17%
2019/07/16	32	41.33	33	41.67	42.65	-1	3,523	-0.03%
2019/07/15	0	0.00	1	40.90	40.75	-1	3,709	-0.03%
2019/07/12	10	40.60	0	0.00	40.55	10	4,255	0.23%
2019/07/11	11	40.98	1	41.20	40.75	10	4,576	0.22%
2019/07/09	1	40.60	0	0.00	40.45	1	4,560	0.02%
2019/07/08	5	40.65	0	0.00	40.70	5	4,568	0.11%
2019/07/05	5	41.45	0	0.00	41.50	5	4,601	0.11%
2019/07/03	2	40.50	0	0.00	40.70	2	4,695	0.04%
2019/07/02	1	40.65	0	0.00	41.15	1	4,833	0.02%
2019/07/01	3	40.77	0	0.00	40.55	3	4,955	0.06%
2019/06/28	2	39.55	0	0.00	39.75	2	4,927	0.04%
2019/06/27	0	0.00	1	39.55	39.55	-1	4,968	-0.02%
2019/06/26	1	39.35	0	0.00	39.20	1	5,018	0.02%
2019/06/25	1	39.60	4	39.93	39.60	-3	5,012	-0.06%
2019/06/24	2	40.13	1	40.45	40.25	1	5,065	0.02%
2019/06/21	15	41.05	0	0.00	40.20	15	5,090	0.29%
2019/06/20	10	41.30	0	0.00	41.30	10	5,067	0.20%
2019/06/19	2	40.98	1	40.65	40.65	1	5,066	0.02%
2019/06/13	1	40.10	2	40.28	40.40	-1	5,139	-0.02%
2019/06/11	1	40.50	22	40.85	40.30	-21	5,115	-0.41%
2019/06/10	1	40.20	1	39.95	39.95	0	5,075	0.00%
2019/06/06	1	40.05	11	39.99	39.85	-10	5,065	-0.20%
2019/06/05	4	39.98	23	40.22	40.05	-19	5,062	-0.38%
2019/06/04	2	39.50	0	0.00	39.35	2	5,054	0.04%
2019/05/31	44	40.08	4	39.88	39.60	40	5,089	0.79%
2019/05/30	1	40.10	1	39.95	39.50	0	5,077	0.00%
2019/05/29	0	0.00	3	39.10	39.25	-3	5,079	-0.06%
2019/05/28	1	38.60	0	0.00	38.40	1	5,091	0.02%
2019/05/24	1	38.75	2	38.70	38.70	-1	5,110	-0.02%
2019/05/23	0	0.00	2	38.35	38.50	-2	5,114	-0.04%
2019/05/22	5	39.00	1	39.75	39.00	4	5,140	0.08%
2019/05/20	0	0.00	5	38.65	38.30	-5	5,362	-0.09%
2019/05/17	3	38.65	0	0.00	38.80	3	5,404	0.06%
2019/05/15	2	40.55	0	0.00	40.60	2	5,386	0.04%
2019/05/14	2	38.70	2	39.60	39.80	0	5,360	0.00%
2019/05/13	3	39.72	3	39.65	39.90	0	5,335	0.00%
2019/05/10	3	40.60	8	40.80	40.70	-5	5,261	-0.10%
2019/05/09	1	41.15	2	41.40	41.50	-1	5,200	-0.02%
2019/05/08	7	42.89	1	42.35	42.35	6	5,119	0.12%
2019/05/07	3	44.33	1	44.80	44.10	2	5,002	0.04%
2019/05/06	3	44.25	0	0.00	44.20	3	4,999	0.06%
2019/05/03	6	45.72	11	45.85	45.65	-5	5,010	-0.10%
2019/05/02	12	45.18	0	0.00	45.35	12	4,974	0.24%
2019/04/30	14	43.39	22	44.42	46.60	-8	4,917	-0.16%
2019/04/29	0	0.00	30	45.75	45.20	-30	4,760	-0.63%
2019/04/26	9	46.53	6	47.33	46.55	3	4,680	0.06%
2019/04/25	45	48.32	4	48.80	46.95	41	4,559	0.90%
2019/04/24	1	50.90	1	50.60	50.60	0	4,262	0.00%
2019/04/23	11	50.59	2	51.30	51.40	9	4,141	0.22%
2019/04/22	20	51.92	1	52.70	50.90	19	4,052	0.47%
2019/04/19	8	52.64	6	54.05	52.30	2	3,967	0.05%
2019/04/18	10	51.58	22	52.91	52.90	-12	3,686	-0.33%
2019/04/17	2	49.75	17	49.89	50.60	-15	3,166	-0.47%
2019/04/16	0	0.00	14	45.88	46.00	-14	2,877	-0.49%
2019/04/15	0	0.00	20	44.70	44.70	-20	2,905	-0.69%
2019/04/12	2	44.75	1	44.80	44.40	1	2,918	0.03%
2019/04/11	14	44.47	0	0.00	44.50	14	2,942	0.48%
2019/04/10	0	0.00	2	45.95	45.80	-2	2,898	-0.07%
2019/04/09	27	45.99	0	0.00	45.75	27	2,871	0.94%
2019/04/08	5	48.93	7	49.73	48.45	-2	2,808	-0.07%
2019/04/03	34	46.90	54	46.64	47.25	-20	2,703	-0.74%
2019/04/02	0	0.00	2	45.13	44.70	-2	2,546	-0.08%
2019/04/01	2	44.70	5	45.70	44.70	-3	2,545	-0.12%
2019/03/29	1	44.40	8	44.87	45.10	-7	2,505	-0.28%
2019/03/28	0	0.00	2	43.60	44.10	-2	2,478	-0.08%
2019/03/27	0	0.00	3	44.23	43.50	-3	2,508	-0.12%
2019/03/26	1	44.00	2	43.80	43.80	-1	2,456	-0.04%
2019/03/25	0	0.00	1	42.70	42.65	-1	2,421	-0.04%
2019/03/22	1	43.30	3	43.50	43.45	-2	2,417	-0.08%
2019/03/21	2	42.98	0	0.00	43.05	2	2,444	0.08%
2019/03/20	1	42.95	2	43.65	43.55	-1	2,474	-0.04%
2019/03/19	2	42.70	8	42.59	42.65	-6	2,650	-0.23%
2019/03/18	0	0.00	3	42.00	42.00	-3	2,716	-0.11%
2019/03/14	1	41.30	0	0.00	41.10	1	2,886	0.03%
2019/03/13	4	41.38	0	0.00	41.25	4	2,970	0.13%
2019/03/08	1	41.15	0	0.00	41.00	1	3,236	0.03%
2019/03/07	8	41.71	1	42.00	41.50	7	3,309	0.21%
2019/03/06	1	42.45	2	42.50	42.30	-1	3,336	-0.03%
2019/03/04	5	42.10	0	0.00	42.00	5	3,385	0.15%
2019/02/27	11	42.77	0	0.00	42.45	11	3,379	0.33%
2019/02/25	0	0.00	4	43.45	43.35	-4	3,408	-0.12%
2019/02/22	2	42.80	0	0.00	42.85	2	3,416	0.06%
2019/02/21	4	42.93	2	43.05	42.95	2	3,499	0.06%
2019/02/20	1	43.50	0	0.00	43.45	1	3,498	0.03%
2019/02/19	13	43.64	5	43.59	43.15	8	3,520	0.23%
2019/02/18	13	46.46	12	47.01	46.40	1	3,369	0.03%
2019/02/15	0	0.00	2	45.50	45.50	-2	3,306	-0.06%
2019/02/14	30	46.18	6	46.08	45.50	24	3,305	0.73%
2019/02/13	0	0.00	2	45.50	45.15	-2	3,264	-0.06%
2019/02/12	0	0.00	1	44.90	44.95	-1	3,258	-0.03%
2019/02/11	3	44.07	0	0.00	44.10	3	3,245	0.09%
2019/01/30	0	0.00	1	44.30	44.10	-1	3,246	-0.03%
2019/01/29	0	0.00	1	43.75	44.15	-1	3,244	-0.03%
2019/01/28	2	43.75	1	44.05	43.75	1	3,245	0.03%
2019/01/25	1	44.20	1	44.40	44.00	0	3,277	0.00%
2019/01/24	2	43.45	14	43.60	44.20	-12	3,246	-0.37%
2019/01/23	0	0.00	3	42.35	42.25	-3	3,197	-0.09%
2019/01/22	5	41.93	0	0.00	41.85	5	3,212	0.16%
2019/01/21	0	0.00	1	42.40	42.50	-1	3,227	-0.03%
2019/01/18	0	0.00	8	42.32	42.10	-8	3,253	-0.25%
2019/01/17	7	41.69	2	42.60	41.50	5	3,268	0.15%
2019/01/16	0	0.00	3	42.13	42.00	-3	3,259	-0.09%
2019/01/15	1	41.90	1	41.95	41.80	0	3,269	0.00%
2019/01/14	2	41.93	1	41.90	42.00	1	3,263	0.03%
2019/01/11	5	41.89	1	41.45	41.30	4	3,266	0.12%
2019/01/10	4	42.38	0	0.00	42.00	4	3,247	0.12%
2019/01/09	1	42.65	0	0.00	42.65	1	3,235	0.03%
2019/01/08	1	42.95	0	0.00	42.75	1	3,216	0.03%
2019/01/07	0	0.00	6	42.49	43.60	-6	3,175	-0.19%
2019/01/04	1	40.60	1	40.50	40.70	0	3,153	0.00%
2019/01/03	5	42.34	0	0.00	41.80	5	3,205	0.16%
2019/01/02	2	43.75	0	0.00	43.30	2	3,194	0.06%
2018/12/27	8	43.47	0	0.00	43.15	8	3,309	0.24%
2018/12/26	6	44.86	1	44.90	43.30	5	3,280	0.15%
2018/12/25	1	45.50	1	45.90	45.55	0	3,257	0.00%
2018/12/24	6	46.30	12	45.82	46.45	-6	3,351	-0.18%
2018/12/22	6	45.08	5	45.51	45.30	1	3,413	0.03%
2018/12/20	1	43.90	0	0.00	43.90	1	3,499	0.03%
2018/12/19	6	45.79	21	46.65	45.85	-15	3,503	-0.43%
2018/12/17	0	0.00	9	47.40	46.60	-9	3,607	-0.25%
2018/12/14	33	46.79	2	47.20	47.00	31	3,898	0.80%
2018/12/12	9	48.02	6	50.97	47.55	3	4,138	0.07%
2018/12/11	0	0.00	6	48.15	49.50	-6	4,085	-0.15%
2018/12/10	4	46.89	0	0.00	45.60	4	3,999	0.10%
2018/12/07	1	47.10	4	48.04	48.40	-3	3,917	-0.08%
2018/12/06	1	45.95	2	47.40	47.00	-1	3,817	-0.03%
2018/12/04	1	46.55	3	48.03	47.70	-2	3,687	-0.05%
2018/12/03	20	46.75	70	46.56	47.10	-50	3,597	-1.39%
2018/11/30	50	45.00	2	45.10	45.00	48	3,481	1.38%
2018/11/29	1	43.40	4	43.51	43.50	-3	3,399	-0.09%
2018/11/28	2	42.18	2	42.43	42.55	0	3,356	0.00%
2018/11/27	1	41.30	1	41.65	42.20	0	3,334	0.00%
2018/11/23	2	41.40	1	41.85	41.00	1	3,287	0.03%
2018/11/22	2	42.75	2	43.18	42.00	0	3,284	0.00%
2018/11/21	1	43.65	0	0.00	43.60	1	3,266	0.03%
2018/11/20	2	44.80	1	45.50	44.80	1	3,232	0.03%
2018/11/19	2	44.60	2	44.35	44.35	0	3,141	0.00%
2018/11/16	2	42.05	18	44.21	44.50	-16	3,103	-0.52%
2018/11/15	21	40.52	7	41.38	41.80	14	3,033	0.46%
2018/11/14	7	39.73	11	39.54	39.30	-4	3,001	-0.13%
2018/11/13	8	39.30	0	0.00	40.00	8	3,032	0.26%
2018/11/09	5	41.16	13	41.12	41.05	-8	3,030	-0.26%
2018/11/08	3.1	41.72	3	41.95	41.70	0.1	3,046	0.00%
2018/11/05	0	0.00	5	42.70	42.80	-5	3,103	-0.16%
2018/11/02	0	0.00	2	41.95	42.80	-2	3,093	-0.06%
2018/11/01	0	0.00	10	41.13	41.05	-10	3,054	-0.33%
2018/10/30	12	39.10	0	0.00	39.00	12	3,033	0.40%
2018/10/25	12	41.05	13	40.75	40.65	-1	3,101	-0.03%
2018/10/24	2	42.90	0	0.00	42.90	2	3,111	0.06%
2018/10/23	5	43.86	1	44.75	43.55	4	3,173	0.13%
2018/10/22	4	43.85	1	44.45	44.45	3	3,195	0.09%
2018/10/19	0	0.00	4	43.15	43.55	-4	3,191	-0.13%
2018/10/17	0	0.00	10	45.00	44.60	-10	3,217	-0.31%
2018/10/16	3	44.97	3	44.80	44.25	0	3,205	0.00%
2018/10/15	10	43.65	0	0.00	43.80	10	3,196	0.31%
2018/10/12	1	43.65	1	43.35	43.50	0	3,200	0.00%
2018/10/11	7	42.60	3	43.30	42.60	4	3,196	0.13%
2018/10/09	2	47.50	3	47.70	47.30	-1	3,181	-0.03%
2018/10/08	7	47.98	3	48.37	48.05	4	3,176	0.13%
2018/10/05	21	49.08	13	47.90	48.35	8	3,190	0.25%
2018/10/04	10	52.59	10	52.55	52.20	0	3,106	0.00%
2018/10/03	1	52.90	0	0.00	52.20	1	3,098	0.03%
2018/10/02	13	54.70	11	53.44	53.20	2	3,079	0.06%
2018/10/01	3	52.20	4	54.13	54.60	-1	2,989	-0.03%
2018/09/28	13	52.42	9	52.37	52.00	4	2,940	0.14%
2018/09/27	7	53.14	9	53.32	53.30	-2	2,888	-0.07%
2018/09/26	7	53.66	3	53.63	53.70	4	2,826	0.14%
2018/09/25	2	54.95	0	0.00	55.10	2	2,801	0.07%
2018/09/21	2	57.00	20	56.40	55.70	-18	2,757	-0.65%
2018/09/20	31	56.53	14	57.89	56.10	17	2,679	0.63%
2018/09/19	23	55.71	23	56.17	55.70	0	2,379	0.00%
2018/09/18	27	55.60	34	55.79	55.70	-7	2,297	-0.30%
2018/09/17	3	52.90	71	52.93	53.90	-68	2,058	-3.30%
2018/09/14	0	0.00	1	49.40	49.40	-1	1,905	-0.05%
2018/09/11	0	0.00	3	47.20	47.20	-3	1,990	-0.15%
2018/09/10	5	46.60	0	0.00	46.95	5	2,012	0.25%
2018/09/07	2	48.00	0	0.00	48.00	2	2,031	0.10%
2018/09/06	1	49.85	1	50.00	49.70	0	2,031	0.00%
2018/09/05	0	0.00	2	50.00	50.00	-2	2,045	-0.10%
2018/09/04	0	0.00	12	49.51	50.00	-12	2,070	-0.58%
2018/08/31	1	48.95	0	0.00	49.30	1	2,141	0.05%
2018/08/30	0	0.00	1	49.45	49.40	-1	2,191	-0.05%
2018/08/29	1	49.20	4	49.30	48.80	-3	2,216	-0.14%
2018/08/28	3	48.33	0	0.00	48.95	3	2,246	0.13%
2018/08/27	5	47.63	0	0.00	47.75	5	2,259	0.22%
2018/08/24	5	48.10	0	0.00	47.10	5	2,293	0.22%
2018/08/23	1	47.55	0	0.00	47.80	1	2,337	0.04%
2018/08/21	1	47.00	0	0.00	47.60	1	2,538	0.04%
2018/08/20	2	48.23	0	0.00	47.00	2	2,737	0.07%
2018/08/17	0	0.00	1	49.30	48.90	-1	2,698	-0.04%
2018/08/16	0	0.00	5	49.15	49.10	-5	2,697	-0.19%
2018/08/14	0	0.00	1	49.35	49.70	-1	2,748	-0.04%
2018/08/13	6	50.47	0	0.00	50.30	6	2,743	0.22%
2018/08/10	1	52.50	3	52.70	52.70	-2	2,700	-0.07%
2018/08/09	1	52.80	0	0.00	52.70	1	2,701	0.04%
2018/08/07	0	0.00	1	53.10	52.80	-1	2,732	-0.04%
2018/08/03	1	52.30	1	52.70	52.50	0	2,807	0.00%
2018/08/02	6	52.58	0	0.00	51.90	6	2,798	0.21%
2018/08/01	1	54.60	0	0.00	54.40	1	2,745	0.04%
2018/07/31	2	55.10	0	0.00	55.00	2	2,811	0.07%
2018/07/30	9	57.12	6	56.57	56.30	3	2,768	0.11%
2018/07/27	0	0.00	7	55.74	56.00	-7	2,683	-0.26%
2018/07/26	11	54.77	0	0.00	54.30	11	2,639	0.42%
2018/07/25	3	54.93	2	54.60	54.30	1	2,642	0.04%
2018/07/24	0	0.00	2	54.75	54.80	-2	2,612	-0.08%
2018/07/23	0	0.00	1	53.20	53.20	-1	2,593	-0.04%
2018/07/20	3	54.07	0	0.00	53.80	3	2,614	0.11%
2018/07/18	0	0.00	1	54.70	54.70	-1	2,645	-0.04%
2018/07/17	3	53.87	3	54.63	53.60	0	2,612	0.00%
2018/07/16	11	53.46	0	0.00	53.20	11	2,555	0.43%
2018/07/13	45	53.22	29	53.37	53.80	16	2,548	0.63%
2018/07/12	0	0.00	3	52.20	51.80	-3	2,519	-0.12%
2018/07/11	1	52.00	0	0.00	51.60	1	2,508	0.04%
2018/07/10	0	0.00	1	52.20	52.20	-1	2,514	-0.04%
2018/07/09	3	51.30	3	51.50	51.50	0	2,516	0.00%
2018/07/06	1	50.90	0	0.00	51.00	1	2,515	0.04%
2018/07/05	3	50.50	2	51.80	51.40	1	2,487	0.04%
2018/07/03	2	51.50	1	50.50	50.50	1	2,503	0.04%
2018/07/02	10	52.20	0	0.00	51.40	10	2,483	0.40%
2018/06/27	2	52.75	0	0.00	51.80	2	2,501	0.08%
2018/06/26	3	51.67	1	52.60	53.30	2	2,492	0.08%
2018/06/25	3	53.87	0	0.00	53.00	3	2,486	0.12%
2018/06/22	4	55.40	1	55.50	55.30	3	2,467	0.12%
2018/06/20	1	57.30	3	56.63	57.20	-2	2,440	-0.08%
2018/06/19	2	55.75	1	55.20	55.20	1	2,414	0.04%
2018/06/15	1	55.60	0	0.00	55.00	1	2,431	0.04%
2018/06/14	2	55.75	1	56.50	55.60	1	2,422	0.04%
2018/06/12	4	57.28	1	56.30	56.40	3	2,522	0.12%
2018/06/08	5	58.66	0	0.00	57.80	5	2,846	0.18%
2018/06/07	3	59.50	2	59.85	59.00	1	2,888	0.03%
2018/06/06	6	58.82	1	59.10	59.00	5	3,147	0.16%
2018/06/05	1	59.90	1	59.90	58.70	0	3,322	0.00%
2018/06/04	2	58.80	2	60.00	58.80	0	3,278	0.00%
2018/05/31	5	58.26	1	58.40	57.50	4	3,234	0.12%
2018/05/30	7	59.60	21	61.01	58.50	-14	3,228	-0.43%
2018/05/29	25	60.46	6	59.73	59.60	19	3,124	0.61%
2018/05/28	4	58.98	34	59.71	60.00	-30	3,067	-0.98%
2018/05/23	1	55.60	0	0.00	55.50	1	2,931	0.03%
2018/05/22	10	56.86	4	56.85	56.60	6	2,916	0.21%
2018/05/17	1	54.50	0	0.00	53.90	1	2,874	0.03%
2018/05/16	2	55.00	0	0.00	54.80	2	2,876	0.07%
2018/05/15	2	56.10	0	0.00	55.50	2	2,902	0.07%
2018/05/14	0	0.00	1	55.50	56.60	-1	2,943	-0.03%
2018/05/11	0	0.00	12	56.58	55.70	-12	2,958	-0.41%
2018/05/09	4	53.98	3	55.60	54.10	1	2,922	0.03%
2018/05/08	1	52.50	8	54.14	55.30	-7	2,959	-0.24%
2018/05/02	0	0.00	4	50.18	50.30	-4	3,022	-0.13%
2018/04/27	1	49.45	0	0.00	49.40	1	3,059	0.03%
2018/04/26	2	49.80	0	0.00	49.00	2	3,070	0.07%
2018/04/25	0	0.00	1	50.00	50.40	-1	3,064	-0.03%
2018/04/24	1	50.50	1	51.00	50.10	0	3,060	0.00%
2018/04/23	1	53.00	0	0.00	52.60	1	3,080	0.03%
2018/04/18	0	0.00	2	53.10	53.20	-2	3,149	-0.06%
2018/04/16	1	52.10	2	52.50	52.20	-1	3,275	-0.03%
2018/04/13	2	53.10	0	0.00	53.10	2	3,345	0.06%
2018/04/12	3	53.67	0	0.00	53.60	3	3,390	0.09%
2018/04/10	1	54.50	0	0.00	54.00	1	3,455	0.03%
2018/04/09	1	54.90	1	55.30	55.00	0	3,452	0.00%
2018/04/02	2	54.85	3	55.00	54.60	-1	3,484	-0.03%
2018/03/30	0	0.00	3	55.90	56.20	-3	3,658	-0.08%
2018/03/29	2	55.80	0	0.00	55.80	2	3,714	0.05%
2018/03/28	3	55.80	2	56.50	56.00	1	3,722	0.03%
2018/03/27	0	0.00	3	55.70	55.60	-3	3,708	-0.08%
2018/03/26	1	54.30	2	54.45	54.30	-1	3,724	-0.03%
2018/03/23	5	54.30	0	0.00	54.10	5	3,765	0.13%
2018/03/22	1	56.50	0	0.00	55.40	1	3,776	0.03%
2018/03/21	0	0.00	4	57.23	56.80	-4	3,781	-0.11%
2018/03/20	9	56.22	0	0.00	56.40	9	3,774	0.24%
2018/03/19	0	0.00	2	56.95	57.30	-2	3,837	-0.05%
2018/03/16	13	56.61	16	56.66	56.10	-3	3,883	-0.08%
2018/03/15	1	56.60	8	57.01	57.70	-7	3,907	-0.18%
2018/03/14	10	56.59	13	56.78	57.10	-3	3,863	-0.08%
2018/03/13	0	0.00	3	55.10	54.30	-3	3,681	-0.08%
2018/03/12	12	55.69	17	55.59	54.80	-5	3,709	-0.13%
2018/03/09	10	53.81	14	53.89	55.00	-4	3,552	-0.11%
2018/03/07	1	49.95	2	49.95	49.75	-1	3,795	-0.03%
2018/03/06	1	50.00	1	49.90	50.20	0	3,825	0.00%
2018/03/05	6	50.88	1	51.30	49.50	5	3,854	0.13%
2018/03/02	0	0.00	2	51.70	52.10	-2	3,849	-0.05%
2018/03/01	1	51.30	4	51.68	51.70	-3	3,840	-0.08%
2018/02/27	4	50.98	1	51.30	50.90	3	3,842	0.08%
2018/02/26	2	51.25	0	0.00	50.90	2	3,916	0.05%
2018/02/23	0	0.00	2	50.85	51.30	-2	3,969	-0.05%
2018/02/22	2	49.70	0	0.00	49.55	2	3,993	0.05%
2018/02/21	0	0.00	2	49.30	49.10	-2	4,013	-0.05%
2018/02/12	2	47.00	2	46.90	46.90	0	4,002	0.00%
2018/02/09	2	45.45	20	45.31	46.65	-18	4,011	-0.45%
2018/02/08	0	0.00	21	47.82	47.65	-21	4,013	-0.52%
2018/02/07	3	48.30	6	48.83	48.60	-3	4,031	-0.07%
2018/02/06	2	46.00	1	46.15	46.05	1	4,040	0.02%
2018/02/05	3	48.47	8	49.03	49.80	-5	3,986	-0.13%
2018/02/01	10	50.40	0	0.00	50.10	10	3,970	0.25%
2018/01/31	6	51.22	0	0.00	50.40	6	3,969	0.15%
2018/01/30	29	50.47	30	50.85	52.40	-1	3,977	-0.03%
2018/01/29	14	52.64	0	0.00	51.80	14	3,890	0.36%
2018/01/26	1	53.00	0	0.00	52.90	1	3,898	0.03%
2018/01/25	2	53.15	0	0.00	53.00	2	3,926	0.05%
2018/01/24	12	53.41	7	53.87	53.50	5	3,999	0.13%
2018/01/23	3	52.50	0	0.00	52.30	3	4,094	0.07%
2018/01/22	0	0.00	20	52.10	52.30	-20	4,118	-0.49%
2018/01/19	0	0.00	20	52.62	52.10	-20	4,146	-0.48%
2018/01/18	0	0.00	1	52.30	52.60	-1	4,144	-0.02%
2018/01/17	0	0.00	2	51.20	51.90	-2	4,129	-0.05%
2018/01/16	2	51.00	5	51.40	51.20	-3	4,099	-0.07%
2018/01/15	3	51.17	0	0.00	51.30	3	4,079	0.07%
2018/01/12	4	50.80	0	0.00	50.90	4	4,089	0.10%
2018/01/11	10	50.10	0	0.00	49.80	10	4,086	0.24%
2018/01/10	10	50.90	2	50.10	50.60	8	4,192	0.19%
2018/01/09	5	52.24	1	51.70	51.70	4	4,129	0.10%
2018/01/08	1	53.90	0	0.00	54.00	1	4,071	0.02%
2018/01/05	3	55.47	10	55.60	55.50	-7	4,063	-0.17%
2018/01/04	11	55.90	11	55.19	56.40	0	4,033	0.00%
2018/01/03	10	55.30	1	55.40	55.40	9	4,027	0.22%
2018/01/02	1	54.50	3	55.07	54.80	-2	4,018	-0.05%

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