景碩 (3189)-富邦-竹北券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.8
漲跌
--
漲幅
0.00%
成交量
1,813張
產業
上市半導體類股
1382人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－富邦-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	2	95.60	95.80	-2	2,858	-0.07%
2024/05/10	0.1	94.10	0	0.00	94.20	0.1	2,892	0.00%
2024/05/09	4	94.33	0	0.00	94.20	4	2,884	0.14%
2024/05/07	4.1	94.27	0	94.30	94.50	4.1	3,208	0.13%
2024/05/06	1.1	94.80	0.1	95.06	94.80	1	3,233	0.03%
2024/05/02	0	0.00	8.1	94.31	95.20	-8.1	3,258	-0.25%
2024/04/30	5.2	95.78	0	0.00	95.30	5.2	3,273	0.16%
2024/04/29	2	97.70	2	97.85	97.90	0	3,272	0.00%
2024/04/25	0.3	97.30	1	97.20	96.80	-0.7	3,312	-0.02%
2024/04/24	3	97.60	2	97.55	97.10	1	3,321	0.03%
2024/04/23	0	0.00	1	95.50	95.30	-1	3,317	-0.03%
2024/04/19	3	94.47	1	95.70	94.00	2	3,302	0.06%
2024/04/18	5	95.94	0.1	96.30	95.80	4.9	3,262	0.15%
2024/04/17	2	97.30	0	0.00	97.50	2	3,248	0.06%
2024/04/16	38.1	96.07	4.2	95.69	96.00	33.9	3,277	1.03%
2024/04/15	0.3	97.33	0	0.00	97.20	0.3	3,263	0.01%
2024/04/12	4	98.08	15	99.81	97.80	-11	3,248	-0.34%
2024/04/10	0	0.00	2	101.25	99.70	-2	3,225	-0.06%
2024/04/09	1	100.50	0	0.00	101.00	1	3,217	0.03%
2024/04/08	0.5	100.00	0	0.00	101.00	0.5	3,226	0.02%
2024/04/03	1	102.50	1.7	102.71	102.00	-0.7	3,206	-0.02%
2024/04/02	1	103.00	4	102.88	103.00	-3	3,189	-0.09%
2024/04/01	0	0.00	2.2	101.54	101.50	-2.2	3,171	-0.07%
2024/03/29	2.3	99.13	2	99.30	98.70	0.3	3,152	0.01%
2024/03/28	0	0.00	20	98.75	98.90	-20	3,145	-0.64%
2024/03/27	1	99.80	1	100.00	99.40	0	3,142	0.00%
2024/03/26	3	100.50	0	0.00	99.70	3	3,197	0.09%
2024/03/25	0	0.00	0.5	102.00	101.00	-0.5	3,265	-0.02%
2024/03/22	1	101.00	1.3	102.00	101.50	-0.3	3,343	-0.01%
2024/03/21	1	101.50	1	102.50	101.50	0	3,434	0.00%
2024/03/20	0	0.00	6.3	101.79	103.00	-6.3	3,478	-0.18%
2024/03/19	11.1	99.33	4	99.45	99.30	7.1	3,381	0.21%
2024/03/18	0	0.00	12	97.76	98.00	-12	3,289	-0.36%
2024/03/15	13.7	92.78	0	0.00	92.10	13.7	3,205	0.43%
2024/03/14	0.1	95.05	0	0.00	94.40	0.1	3,154	0.00%
2024/03/13	1.7	95.19	1	95.40	94.80	0.7	3,147	0.02%
2024/03/12	1	97.00	1	96.81	96.70	0	3,150	0.00%
2024/03/11	1	97.00	4	98.80	98.20	-3	3,156	-0.10%
2024/03/08	13.3	96.11	5	96.40	97.00	8.3	3,218	0.26%
2024/03/07	4.5	94.53	0	0.00	93.80	4.5	3,206	0.14%
2024/03/06	5.7	95.27	2	95.10	95.10	3.7	3,222	0.11%
2024/03/05	6.4	96.24	0	0.00	96.20	6.4	3,234	0.20%
2024/03/04	1.1	97.03	0	0.00	96.80	1.1	3,272	0.03%
2024/03/01	1	97.00	0	0.00	96.90	1	3,278	0.03%
2024/02/29	1	95.70	1	97.10	96.70	0	3,317	0.00%
2024/02/27	5.2	96.25	1	96.50	96.20	4.2	3,302	0.13%
2024/02/26	0.1	100.00	55	99.79	99.20	-55	3,266	-1.68%
2024/02/23	1	100.50	0	0.00	98.80	1	3,289	0.03%
2024/02/21	0	101.50	0	0.00	101.50	0	3,360	0.00%
2024/02/20	4	104.00	3	102.00	102.00	1	3,383	0.03%
2024/02/19	1.1	106.00	5	105.00	104.00	-4	3,367	-0.12%
2024/02/16	0	0.00	0.1	102.00	102.00	-0.1	3,341	0.00%
2024/02/15	0	101.00	0	0.00	101.00	0	3,344	0.00%
2024/02/05	2.1	100.78	2	101.00	101.00	0.1	3,353	0.00%
2024/01/31	3	102.00	5	100.70	100.50	-2	3,349	-0.06%
2024/01/30	8	104.25	44.1	105.49	103.50	-36.1	3,341	-1.08%
2024/01/29	5	101.80	0	0.00	101.50	5	3,102	0.16%
2024/01/26	1	99.00	3	100.67	100.00	-2	3,122	-0.06%
2024/01/24	0	0.00	0.6	101.25	100.50	-0.6	3,168	-0.02%
2024/01/23	0	0.00	1	102.00	101.50	-1	3,285	-0.03%
2024/01/22	22.3	100.38	5	99.82	100.00	17.3	3,233	0.53%
2024/01/19	0	0.00	6	98.25	98.40	-6	3,225	-0.19%
2024/01/16	0	0.00	2	97.35	97.90	-2	3,285	-0.06%
2024/01/15	0	0.00	1	97.80	97.10	-1	3,278	-0.03%
2024/01/12	0.1	96.23	0	0.00	95.70	0.1	3,286	0.00%
2024/01/11	0.3	97.00	0	0.00	96.20	0.3	3,289	0.01%
2024/01/10	6.1	96.08	0	0.00	96.40	6.1	3,311	0.18%
2024/01/09	2.1	98.53	0	0.00	98.60	2.1	3,279	0.06%
2024/01/05	1.1	97.25	0	0.00	97.10	1.1	3,300	0.03%
2024/01/04	0.1	97.80	0	0.00	97.70	0.1	3,316	0.00%
2024/01/03	2	98.10	0	0.00	97.80	2	3,327	0.06%
2024/01/02	11.5	98.74	2	99.25	98.20	9.5	3,316	0.29%
2023/12/27	1	99.80	6	99.68	99.60	-5	3,320	-0.15%
2023/12/26	1	101.00	3	100.00	100.50	-2	3,327	-0.06%
2023/12/22	6.2	99.14	0	0.00	99.10	6.2	3,356	0.19%
2023/12/21	0	0.00	2	99.65	99.60	-2	3,369	-0.06%
2023/12/20	0	0.00	2	99.65	98.70	-2	3,275	-0.06%
2023/12/19	1.1	97.88	0	0.00	98.30	1.1	3,213	0.03%
2023/12/18	3.1	98.99	0	0.00	97.70	3.1	3,130	0.10%
2023/12/15	3.2	101.02	0	0.00	101.50	3.2	3,048	0.10%
2023/12/14	0	103.50	0	0.00	102.00	0	2,953	0.00%
2023/12/13	5	101.90	0	0.00	102.00	5	2,959	0.17%
2023/12/12	0.3	104.00	21	103.02	103.50	-20.7	3,017	-0.69%
2023/12/08	1	102.50	0	0.00	102.50	1	3,048	0.03%
2023/12/07	1.1	101.57	1	101.50	101.50	0.1	3,059	0.00%
2023/12/06	1	103.02	0	0.00	101.50	1	3,040	0.03%
2023/12/05	0	0.00	2	103.25	104.50	-2	2,998	-0.07%
2023/12/04	0.1	99.96	6	101.50	102.50	-5.9	2,940	-0.20%
2023/12/01	0	0.00	3	99.90	100.50	-3	2,932	-0.10%
2023/11/30	1	98.10	0	0.00	98.90	1	2,907	0.03%
2023/11/29	1.1	99.11	0	0.00	99.30	1.1	2,894	0.04%
2023/11/28	0	0.00	1.1	97.59	98.00	-1.1	2,858	-0.04%
2023/11/27	5	97.60	1	96.50	96.40	4	2,838	0.14%
2023/11/24	0	0.00	2	97.40	97.70	-2	2,792	-0.07%
2023/11/23	4.1	97.18	0	0.00	96.90	4.1	2,815	0.14%
2023/11/22	6	97.12	0	0.00	96.80	6	2,807	0.21%
2023/11/21	23.1	99.01	0	0.00	98.40	23.1	2,789	0.83%
2023/11/20	1	96.80	0	0.00	97.20	1	2,716	0.04%
2023/11/17	5	97.12	1	96.80	96.50	4	2,715	0.15%
2023/11/16	0	0.00	1	96.60	96.80	-1	2,681	-0.04%
2023/11/14	3.3	95.29	3.1	95.30	94.90	0.2	2,653	0.01%
2023/11/13	3	95.83	4	95.35	95.60	-1	2,651	-0.04%
2023/11/10	2.3	92.82	1	92.80	92.90	1.3	2,632	0.05%
2023/11/09	0	94.90	0	0.00	94.60	0	2,604	0.00%
2023/11/08	1	96.00	0	0.00	95.40	1	2,662	0.04%
2023/11/07	3	96.07	10	96.00	95.50	-7	2,646	-0.26%
2023/11/06	3.1	97.71	2	97.35	97.80	1.1	2,627	0.04%
2023/11/03	5	97.70	1	97.50	98.70	4	2,610	0.15%
2023/11/02	0	96.80	1	96.60	96.50	-1	2,579	-0.04%
2023/11/01	3	95.50	1	95.60	96.00	2	2,564	0.08%
2023/10/31	2.6	96.05	1	94.80	94.80	1.6	2,548	0.06%
2023/10/27	1	96.70	0	95.76	95.10	1	2,675	0.04%
2023/10/26	1.2	96.13	0.5	95.40	96.20	0.7	2,731	0.02%
2023/10/25	2	98.50	1	98.10	97.70	1	2,717	0.04%
2023/10/24	1.1	99.95	0	0.00	99.90	1.1	2,780	0.04%
2023/10/20	0	0.00	3	101.00	101.00	-3	2,879	-0.10%
2023/10/19	2	101.50	0	0.00	101.50	2	2,931	0.07%
2023/10/17	2	102.00	0	0.00	102.00	2	3,050	0.07%
2023/10/13	3	103.33	1	103.00	103.00	2	3,733	0.05%
2023/10/12	0.1	105.00	0	0.00	105.50	0.1	3,766	0.00%
2023/10/11	2	106.00	0	0.00	105.00	2	3,821	0.05%
2023/10/06	0	108.00	0	0.00	107.50	0	3,975	0.00%
2023/10/04	3	105.67	3	107.00	107.00	0	4,141	0.00%
2023/10/02	0	0.00	2	109.25	108.00	-2	4,173	-0.05%
2023/09/28	0	0.00	5	108.00	108.50	-5	4,182	-0.12%
2023/09/27	1	106.50	0	0.00	105.00	1	4,198	0.02%
2023/09/26	3	106.33	1	106.00	105.50	2	4,207	0.05%
2023/09/25	1	111.00	1	110.00	109.50	0	4,208	0.00%
2023/09/22	4	108.38	2	107.00	109.50	2	4,227	0.05%
2023/09/20	0	0.00	15.1	110.67	110.50	-15.1	4,210	-0.36%
2023/09/19	1	113.00	4	113.13	113.00	-3	4,184	-0.07%
2023/09/18	1	113.50	1	113.01	113.50	0	4,212	0.00%
2023/09/15	15	112.83	6	112.75	113.50	9	4,225	0.21%
2023/09/14	6.1	111.52	5	111.50	111.50	1.1	4,173	0.03%
2023/09/13	3	110.17	1	110.00	110.00	2	4,150	0.05%
2023/09/12	12	110.25	5	109.80	109.50	7	4,155	0.17%
2023/09/11	0	0.00	3	108.67	108.50	-3	4,186	-0.07%
2023/09/08	4	108.88	2	109.00	108.50	2	4,233	0.05%
2023/09/07	5	108.90	3	109.83	108.50	2	4,262	0.05%
2023/09/06	5.1	109.30	4	110.25	110.00	1.1	4,251	0.03%
2023/09/05	2	108.50	5	108.80	109.00	-3	4,240	-0.07%
2023/09/04	0.1	108.00	0	0.00	108.50	0.1	4,288	0.00%
2023/09/01	1	106.00	1	107.00	107.00	0	4,337	0.00%
2023/08/28	0	103.00	0	0.00	102.50	0	4,584	0.00%
2023/08/25	1	102.00	2	102.50	101.50	-1	4,632	-0.02%
2023/08/23	0	0.00	1	103.00	103.00	-1	4,823	-0.02%
2023/08/21	0	0.00	1	102.00	102.00	-1	5,160	-0.02%
2023/08/18	1	103.00	3.1	103.00	103.00	-2.1	5,180	-0.04%
2023/08/17	2	103.25	1	102.50	103.00	1	5,219	0.02%
2023/08/16	0.1	103.00	0	0.00	102.50	0.1	5,227	0.00%
2023/08/15	1.1	102.45	2	101.50	101.50	-0.9	5,251	-0.02%
2023/08/14	2.1	102.21	2	100.50	101.00	0.1	5,294	0.00%
2023/08/11	5.1	105.00	6	105.00	105.50	-0.9	5,265	-0.02%
2023/08/10	2.1	105.24	0.1	105.50	104.50	2.1	5,294	0.04%
2023/08/09	4.1	107.15	1	107.00	107.00	3.1	5,297	0.06%
2023/08/08	0	0.00	2	105.00	106.00	-2	5,285	-0.04%
2023/08/07	1.1	108.82	2	106.75	107.50	-0.9	5,304	-0.02%
2023/08/04	3	108.00	0	0.00	108.50	3	5,292	0.06%
2023/08/02	5	108.90	2	110.00	108.50	3	5,317	0.06%
2023/08/01	1	109.50	7	108.29	107.00	-6	5,279	-0.11%
2023/07/31	6	104.92	1	104.00	103.50	5	5,192	0.10%
2023/07/28	7	106.79	0	0.00	106.50	7	5,139	0.14%
2023/07/27	5.1	106.43	8	107.00	106.50	-2.9	5,160	-0.06%
2023/07/26	13.1	110.61	15	109.77	109.00	-1.9	5,209	-0.04%
2023/07/25	3	112.50	1	110.00	110.00	2	5,305	0.04%
2023/07/24	3	112.50	0	0.00	110.50	3	5,305	0.06%
2023/07/21	2	110.00	0.1	110.50	110.00	2	5,361	0.04%
2023/07/20	0	0.00	2	113.50	112.50	-2	5,399	-0.04%
2023/07/19	20	118.40	9	115.39	113.50	11	5,363	0.21%
2023/07/18	15.1	118.78	14	117.82	120.50	1.1	5,106	0.02%
2023/07/17	0	0.00	2	113.00	113.50	-2	4,771	-0.04%
2023/07/14	2	111.75	1	112.50	111.50	1	4,833	0.02%
2023/07/13	7	111.86	4	110.25	110.00	3	4,768	0.06%
2023/07/07	2	115.00	3	114.17	115.50	-1	4,487	-0.02%
2023/07/06	0	0.00	7	116.86	117.00	-7	4,488	-0.16%
2023/07/05	0	117.50	0	0.00	117.00	0	4,484	0.00%
2023/07/04	2	116.00	0	0.00	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	1	116.00	0	0.00	116.50	1	4,545	0.02%
2023/06/29	1	113.50	1	114.50	115.00	0	4,603	0.00%
2023/06/28	0	0.00	1	113.00	112.00	-1	4,609	-0.02%
2023/06/26	0	0.00	1	116.00	116.50	-1	4,656	-0.02%
2023/06/21	1	117.00	1	114.50	115.50	0	4,835	0.00%
2023/06/16	0	0.00	3	115.33	115.00	-3	5,101	-0.06%
2023/06/15	2	117.25	8	116.19	116.50	-6	5,109	-0.12%
2023/06/14	3	116.50	1	116.01	117.00	2	5,097	0.04%
2023/06/13	3	115.50	7.9	114.69	115.00	-4.9	5,123	-0.10%
2023/06/12	0	0.00	4	112.38	113.50	-4	5,181	-0.08%
2023/06/09	1	111.00	1	110.50	112.00	0	5,216	0.00%
2023/06/08	1	113.00	4	113.25	111.50	-3	5,251	-0.06%
2023/06/07	7	115.93	13	115.58	116.00	-6	5,260	-0.11%
2023/06/06	1.1	117.52	6	117.75	117.50	-5	5,269	-0.09%
2023/06/05	1	118.00	4	118.75	119.00	-3	5,305	-0.06%
2023/06/02	35	118.99	3.3	119.15	118.00	31.7	5,298	0.60%
2023/06/01	0	0.00	5	115.70	116.50	-5	5,261	-0.10%
2023/05/31	1	116.00	0	0.00	116.50	1	5,425	0.02%
2023/05/30	1	116.00	4	115.88	115.50	-3	5,456	-0.05%
2023/05/29	12.2	117.03	4	118.50	116.00	8.2	5,453	0.15%
2023/05/26	7	116.36	2	115.50	115.50	5	5,331	0.09%
2023/05/25	8.1	114.62	2	112.75	112.00	6.1	5,240	0.12%
2023/05/23	1	113.00	1.1	113.42	112.50	-0.1	5,155	0.00%
2023/05/16	0	0.00	0.2	108.00	108.00	-0.2	5,506	0.00%
2023/05/15	1	106.50	1	106.50	106.50	0	5,544	0.00%
2023/05/11	0	0.00	0.2	109.50	109.50	-0.2	5,615	0.00%
2023/05/09	0	0.00	1	111.00	111.00	-1	5,678	-0.02%
2023/05/08	2	112.50	1	111.00	111.00	1	5,818	0.02%
2023/05/05	2.2	109.00	5.1	108.98	109.50	-3	5,843	-0.05%
2023/05/04	0	0.00	0	108.00	108.00	0	5,960	0.00%
2023/05/03	0.1	107.00	0	0.00	107.00	0.1	6,126	0.00%
2023/05/02	1	107.00	0.3	110.00	106.50	0.7	6,160	0.01%
2023/04/28	1	112.00	6	111.42	110.50	-5	6,142	-0.08%
2023/04/27	0.1	107.50	1	107.00	107.50	-0.9	6,023	-0.01%
2023/04/26	1	105.50	4	107.00	109.50	-3	6,040	-0.05%
2023/04/25	0.5	103.50	4	103.75	104.50	-3.5	6,022	-0.06%
2023/04/24	0	0.00	5	108.30	108.50	-5	5,935	-0.08%
2023/04/21	1	109.00	2	109.25	107.50	-1	5,962	-0.02%
2023/04/20	1	107.50	0	0.00	107.50	1	5,966	0.02%
2023/04/19	7.2	109.72	0	0.00	108.50	7.2	6,045	0.12%
2023/04/18	2	112.75	2	113.50	112.50	0	6,016	0.00%
2023/04/17	0	0.00	2	113.25	113.50	-2	6,085	-0.03%
2023/04/14	0	0.00	3	114.00	113.50	-3	6,137	-0.05%
2023/04/12	0	0.00	1	115.00	115.00	-1	6,195	-0.02%
2023/04/10	0	0.00	0.1	113.88	114.00	-0.1	6,268	0.00%
2023/04/07	3	114.50	0	0.00	114.00	3	6,313	0.05%
2023/04/06	0	0.00	2	116.25	116.00	-2	6,292	-0.03%
2023/03/31	1	117.00	2.1	116.99	116.00	-1	6,397	-0.02%
2023/03/30	1.1	115.15	4	116.75	116.00	-2.9	6,554	-0.04%
2023/03/29	3.6	114.05	6.2	113.74	114.00	-2.6	6,798	-0.04%
2023/03/28	0	0.00	3	114.00	113.00	-3	7,272	-0.04%
2023/03/27	2	116.25	1	115.50	115.50	1	7,392	0.01%
2023/03/24	17	118.62	17	118.06	117.00	0	7,644	0.00%
2023/03/23	2.4	118.58	4	118.50	119.00	-1.6	7,473	-0.02%
2023/03/22	6	118.33	0	0.00	117.50	6	7,466	0.08%
2023/03/21	17	117.82	5	117.60	117.00	12	7,428	0.16%
2023/03/20	0	0.00	1	117.00	116.00	-1	7,431	-0.01%
2023/03/17	0	0.00	3	115.83	116.00	-3	7,633	-0.04%
2023/03/16	1	115.00	0	0.00	113.50	1	7,892	0.01%
2023/03/15	0	0.00	2	115.50	115.00	-2	8,401	-0.02%
2023/03/13	1	112.50	4	113.25	114.00	-3	8,944	-0.03%
2023/03/10	3	114.17	0	113.00	113.00	3	9,091	0.03%
2023/03/09	1	116.00	1	117.00	115.50	0	9,511	0.00%
2023/03/08	1	116.00	0	0.00	116.50	1	9,555	0.01%
2023/03/07	2	115.50	14	116.00	115.50	-12	9,625	-0.12%
2023/03/06	10	118.00	10	118.10	118.00	0	9,665	0.00%
2023/03/03	4	116.00	14	115.93	116.50	-10	9,774	-0.10%
2023/03/02	3.2	111.94	8	112.13	113.00	-4.8	9,703	-0.05%
2023/03/01	4	110.38	2	111.00	111.50	2	9,719	0.02%
2023/02/24	2	108.75	1.5	109.00	108.50	0.5	9,782	0.01%
2023/02/23	0	0.00	10	110.50	110.50	-10	9,857	-0.10%
2023/02/22	14	109.00	1	109.00	108.50	13	10,099	0.13%
2023/02/21	0	0.00	1.1	111.50	111.00	-1.1	10,281	-0.01%
2023/02/20	1	110.00	0.7	109.50	109.00	0.4	10,426	0.00%
2023/02/17	4	109.50	1.1	109.52	110.00	2.9	10,640	0.03%
2023/02/16	3.1	112.14	25.3	110.51	111.50	-22.1	10,961	-0.20%
2023/02/15	5.4	109.22	2	110.50	111.50	3.4	11,501	0.03%
2023/02/14	2.3	108.28	5	108.90	109.00	-2.8	11,654	-0.02%
2023/02/13	3	106.01	1.3	105.58	105.00	1.8	12,340	0.01%
2023/02/10	1.1	107.55	0.3	108.00	107.00	0.8	12,731	0.01%
2023/02/09	3	109.50	1	109.50	109.00	2	12,945	0.02%
2023/02/08	3.2	109.84	0.1	109.50	110.00	3.1	13,163	0.02%
2023/02/07	1.2	108.67	0.5	109.31	109.50	0.7	13,350	0.01%
2023/02/06	6.1	108.50	0.2	109.13	108.50	5.9	13,602	0.04%
2023/02/03	0	0.00	0.1	116.69	115.00	-0.1	13,644	0.00%
2023/02/02	2.1	118.46	3.1	118.50	119.00	-1	13,761	-0.01%
2023/02/01	1.1	116.92	6.1	116.09	117.00	-5	13,847	-0.04%
2023/01/31	0.1	111.48	1.1	110.64	112.50	-1	13,907	-0.01%
2023/01/30	1.2	111.85	3	110.33	111.50	-1.8	14,327	-0.01%
2023/01/17	0	108.00	0	0.00	108.00	0	14,615	0.00%
2023/01/16	0.3	107.67	1	107.00	108.50	-0.7	15,173	0.00%
2023/01/13	2	106.99	0.1	106.94	105.50	2	15,301	0.01%
2023/01/12	0	0.00	0.1	106.50	106.00	-0.1	15,474	0.00%
2023/01/11	1	107.50	1	107.00	107.00	0	15,764	0.00%
2023/01/10	8.1	106.13	0.2	107.00	106.50	7.9	16,253	0.05%
2023/01/09	6.1	107.33	4.2	107.83	107.50	1.9	16,589	0.01%
2023/01/06	1.2	106.25	5.1	104.91	106.50	-3.9	16,673	-0.02%
2023/01/05	5.2	102.32	1.2	102.61	102.50	4	16,733	0.02%
2023/01/04	0.1	103.88	0.1	105.13	103.00	0	16,804	0.00%
2023/01/03	0	0.00	3	106.00	106.00	-3	16,887	-0.02%
2022/12/30	7	105.57	4.1	106.84	104.50	2.9	17,066	0.02%
2022/12/29	3	105.34	8	105.81	106.00	-5	17,146	-0.03%
2022/12/28	2	105.00	5	105.30	104.50	-3	17,392	-0.02%
2022/12/27	2	108.00	4	107.13	107.50	-2	17,562	-0.01%
2022/12/26	2	106.25	2.2	106.01	106.00	-0.2	17,621	0.00%
2022/12/23	7.1	107.29	3	107.17	107.00	4.1	17,780	0.02%
2022/12/22	5.1	106.50	2.1	106.23	107.00	3.1	17,871	0.02%
2022/12/21	86.1	104.27	84	105.82	106.50	2.1	17,832	0.01%
2022/12/20	162	107.78	161.3	108.18	109.50	0.8	17,695	0.00%	大買/大賣/
2022/12/19	4.1	111.78	0	0.00	112.00	4.1	17,412	0.02%
2022/12/16	6.1	113.42	2	112.50	112.00	4.1	17,414	0.02%
2022/12/15	0	118.00	0	0.00	118.00	0	17,256	0.00%
2022/12/14	0.1	117.00	3	116.67	116.50	-3	17,352	-0.02%
2022/12/13	5	115.90	2.1	115.71	115.00	2.9	17,372	0.02%
2022/12/12	5	116.51	0	0.00	117.00	5	17,320	0.03%
2022/12/09	0.1	118.37	1.4	119.69	117.50	-1.3	17,309	-0.01%
2022/12/08	2.1	119.51	1	120.00	120.00	1.1	17,160	0.01%
2022/12/07	44.3	123.50	3	124.50	121.50	41.3	17,051	0.24%
2022/12/06	2.1	136.38	5.1	138.07	134.50	-3	16,598	-0.02%
2022/12/05	3.1	138.81	17	138.38	138.50	-14	16,437	-0.09%
2022/12/02	1.1	132.87	2	132.75	133.00	-0.9	16,119	-0.01%
2022/12/01	10.1	129.75	26.1	128.33	130.50	-16.1	16,148	-0.10%
2022/11/30	6	120.83	10	121.85	122.50	-4	15,750	-0.03%
2022/11/29	1	120.99	2	120.00	121.00	-1	15,778	-0.01%
2022/11/28	0	121.50	0	0.00	122.00	0	15,889	0.00%
2022/11/25	11	120.68	11.1	120.41	120.50	-0.1	16,141	0.00%
2022/11/24	0.1	119.00	3	120.00	120.00	-2.9	15,990	-0.02%
2022/11/23	11	117.64	0	0.00	117.50	11	15,932	0.07%
2022/11/22	1	117.50	0	117.50	118.00	1	15,953	0.01%
2022/11/21	1	117.47	1	117.50	117.00	0	15,944	0.00%
2022/11/18	2	117.50	8.2	117.31	116.00	-6.2	15,912	-0.04%
2022/11/17	2	118.77	1	120.00	120.00	1	15,766	0.01%
2022/11/16	4.1	122.11	3.1	121.00	121.50	1.1	15,764	0.01%
2022/11/15	2.2	118.12	19	118.95	121.50	-16.8	15,744	-0.11%
2022/11/14	7	120.00	3	119.83	119.00	4	15,626	0.03%
2022/11/11	8	121.25	52.3	122.49	119.50	-44.3	15,359	-0.29%
2022/11/10	5	112.20	8	112.56	113.00	-3	14,764	-0.02%
2022/11/09	42.1	111.93	94	112.02	113.50	-51.9	14,573	-0.36%
2022/11/08	55.1	107.84	2.2	107.41	106.50	52.9	14,070	0.38%
2022/11/07	2	103.01	7.1	104.06	104.00	-5.1	13,845	-0.04%
2022/11/04	5.1	104.91	2	103.75	105.00	3.1	13,717	0.02%
2022/11/03	6	106.42	4.1	107.00	106.50	1.9	13,615	0.01%
2022/11/02	13.4	107.69	11.1	107.77	107.50	2.4	13,553	0.02%
2022/11/01	5	105.50	2.1	105.27	105.00	3	13,357	0.02%
2022/10/31	3	104.50	0.1	105.00	104.50	3	13,314	0.02%
2022/10/28	10.1	104.75	8	104.00	103.50	2.1	13,372	0.02%
2022/10/27	6.1	102.99	10	102.85	104.00	-3.9	13,498	-0.03%
2022/10/26	17.1	102.29	12	101.75	101.50	5.1	13,425	0.04%
2022/10/25	5	104.50	11	104.14	104.50	-6	13,090	-0.05%
2022/10/24	13	104.46	26.2	105.29	102.50	-13.2	12,999	-0.10%
2022/10/21	8	102.13	5	102.60	100.00	3	12,968	0.02%
2022/10/20	5.1	100.14	2.1	99.63	100.50	3	13,114	0.02%
2022/10/19	21.2	102.68	18.1	104.42	102.00	3.1	13,204	0.02%
2022/10/18	23.2	102.52	6.1	103.08	102.50	17.1	13,000	0.13%
2022/10/17	2.2	100.38	1	102.00	103.50	1.2	12,646	0.01%
2022/10/14	3	97.23	8	98.55	99.50	-5	12,567	-0.04%
2022/10/13	2	91.55	0.1	95.00	90.50	1.9	12,680	0.02%
2022/10/12	0.1	95.50	14.2	95.03	95.30	-14.1	12,686	-0.11%
2022/10/11	81	95.52	73	92.70	92.50	8	12,786	0.06%
2022/10/07	1.1	100.10	0.2	100.33	100.50	0.9	12,896	0.01%
2022/10/06	5.1	100.06	6.3	99.92	100.50	-1.2	12,854	-0.01%
2022/10/05	9.4	99.92	5.2	99.89	99.00	4.2	12,920	0.03%
2022/10/04	2.1	97.23	6.1	98.90	99.90	-4	12,821	-0.03%
2022/10/03	0.1	93.40	12.2	94.13	94.40	-12.1	12,678	-0.10%
2022/09/30	0.1	91.20	3	91.47	93.00	-2.9	12,805	-0.02%
2022/09/29	0.1	92.00	2	91.30	90.30	-2	12,880	-0.02%
2022/09/28	8	93.95	3	93.47	92.00	5	12,806	0.04%
2022/09/27	0.5	96.32	3	94.70	96.70	-2.6	12,851	-0.02%
2022/09/26	9	94.31	2	94.25	92.60	7	12,840	0.05%
2022/09/23	2	98.30	2	98.20	98.00	0	12,910	0.00%
2022/09/22	5	100.00	0	0.00	100.00	5	12,866	0.04%
2022/09/21	12	102.67	1	102.50	103.00	11	12,833	0.09%
2022/09/20	1	104.50	1	106.50	105.00	0	12,853	0.00%
2022/09/19	6	104.58	6	106.33	105.50	0	12,941	0.00%
2022/09/16	8	107.06	6.1	106.00	105.50	2	13,033	0.01%
2022/09/15	1.1	109.55	4.1	109.12	108.00	-3	13,263	-0.02%
2022/09/14	11	107.32	8	108.31	109.50	3	13,373	0.02%
2022/09/13	4	112.63	4.2	112.49	111.50	-0.2	13,424	0.00%
2022/09/12	1	113.50	1	115.00	114.00	0	13,462	0.00%
2022/09/08	0	0.00	24	112.17	111.50	-24	13,670	-0.18%
2022/09/07	63	109.21	59.1	108.41	108.50	4	13,949	0.03%
2022/09/06	8.1	111.51	1	112.00	112.00	7.1	14,099	0.05%
2022/09/05	0.1	113.00	1	113.50	111.50	-1	14,128	-0.01%
2022/09/02	6.1	111.51	6	112.75	111.50	0.1	14,070	0.00%
2022/09/01	44.1	114.29	4	112.63	111.50	40.1	13,951	0.29%
2022/08/31	2	123.50	0	0.00	123.00	2	13,744	0.01%
2022/08/30	5	122.50	25	123.20	122.50	-20	13,797	-0.14%
2022/08/29	13	120.69	1	122.00	121.50	12	13,856	0.09%
2022/08/26	15.2	128.90	3	128.83	127.00	12.2	13,872	0.09%
2022/08/25	2	128.50	14	128.11	129.00	-12	13,911	-0.09%
2022/08/24	3	126.50	2	126.00	125.50	1	14,102	0.01%
2022/08/23	16.2	131.44	6.1	129.33	128.50	10.2	14,148	0.07%
2022/08/22	33.1	138.41	5.3	138.74	136.50	27.8	14,263	0.19%
2022/08/19	53.1	136.96	46	137.17	137.00	7.1	14,409	0.05%
2022/08/18	14	130.39	16	130.69	134.00	-2	14,598	-0.01%
2022/08/17	3	134.00	1	133.50	133.00	2	14,786	0.01%
2022/08/16	0	0.00	1	136.00	134.00	-1	14,910	-0.01%
2022/08/15	15.1	134.81	23.1	134.61	135.50	-8	14,923	-0.05%
2022/08/12	3.2	131.00	3	130.83	131.00	0.2	14,717	0.00%
2022/08/11	1.1	128.52	0	0.00	128.00	1.1	14,565	0.01%
2022/08/10	0	0.00	0.2	127.00	125.50	-0.2	14,606	0.00%
2022/08/09	3.1	131.14	0.1	129.88	129.50	2.9	14,629	0.02%
2022/08/08	1	129.00	0.1	126.00	129.00	0.9	14,652	0.01%
2022/08/05	1.1	125.47	9.1	125.62	126.50	-8	14,664	-0.05%
2022/08/04	5.1	122.33	0	0.00	121.00	5.1	14,570	0.04%
2022/08/03	7.1	125.57	4	125.25	124.00	3.1	14,372	0.02%
2022/08/02	4.1	130.40	10.2	129.06	130.00	-6.1	14,162	-0.04%
2022/08/01	20.1	134.37	6	133.92	134.00	14.1	14,122	0.10%
2022/07/29	1.1	133.14	4.3	134.16	136.00	-3.2	14,179	-0.02%
2022/07/28	38.3	136.04	16	132.31	130.50	22.3	14,090	0.16%
2022/07/27	1.2	145.77	10	147.10	149.00	-8.8	13,770	-0.06%
2022/07/26	19	145.21	12.1	142.10	141.50	7	13,583	0.05%
2022/07/25	2.1	143.33	4	144.88	146.00	-1.9	13,607	-0.01%
2022/07/22	6	145.50	7.3	145.96	145.00	-1.3	13,846	-0.01%
2022/07/21	6.1	143.35	3	144.67	145.00	3.1	14,210	0.02%
2022/07/20	1.1	139.95	0.1	138.50	138.50	1	14,200	0.01%
2022/07/19	3	138.96	2	137.25	134.50	1	14,036	0.01%
2022/07/18	3.1	134.69	4	135.38	137.00	-1	14,026	-0.01%
2022/07/15	5	131.80	8	133.31	133.50	-3	13,869	-0.02%
2022/07/14	4.1	129.90	3	128.50	133.50	1.1	13,727	0.01%
2022/07/13	2.1	129.99	3.3	130.86	128.50	-1.3	13,674	-0.01%
2022/07/12	2	127.75	0	0.00	126.00	2	13,583	0.01%
2022/07/11	2.1	133.55	2.2	132.90	134.00	-0.1	13,473	0.00%
2022/07/08	6.1	135.85	7.5	136.31	135.00	-1.4	13,560	-0.01%
2022/07/07	7	131.15	6.2	129.30	134.00	0.8	13,480	0.01%
2022/07/06	5.2	130.53	5.1	131.44	127.50	0.1	13,380	0.00%
2022/07/05	5.1	129.84	5.1	131.44	133.00	0	13,413	0.00%
2022/07/04	1.2	134.26	2	134.00	130.50	-0.9	13,325	-0.01%
2022/07/01	15.1	132.13	2	129.25	130.00	13.1	13,481	0.10%
2022/06/30	1.1	140.05	3	143.33	142.50	-2	13,388	-0.01%
2022/06/29	1.2	143.00	1	143.00	143.00	0.2	13,495	0.00%
2022/06/28	4.1	143.87	2.1	147.29	144.00	2	13,495	0.01%
2022/06/27	0.1	147.50	0.3	151.30	151.00	-0.2	13,503	0.00%
2022/06/24	0.1	142.50	0	0.00	142.50	0.1	13,538	0.00%
2022/06/23	2.1	141.21	0.1	140.00	138.50	2.1	13,436	0.02%
2022/06/22	2.1	144.64	0.2	148.33	145.00	2	13,301	0.01%
2022/06/21	0.1	152.55	3	150.00	153.00	-2.9	13,194	-0.02%
2022/06/20	3	145.33	2	146.50	143.00	1	13,158	0.01%
2022/06/17	21.2	147.86	21	144.67	148.00	0.2	13,111	0.00%
2022/06/16	32	145.82	33.5	148.11	143.00	-1.4	13,017	-0.01%
2022/06/15	5.4	156.52	2	150.12	148.00	3.4	12,813	0.03%
2022/06/14	2	158.07	2	160.50	163.00	0	12,769	0.00%
2022/06/13	0	0.00	3	162.50	161.00	-3	12,835	-0.02%
2022/06/10	1.2	167.58	2.2	165.32	168.00	-1	12,980	-0.01%
2022/06/09	5.1	170.20	2.2	171.69	167.50	2.9	12,990	0.02%
2022/06/08	0.3	170.00	4	169.25	168.50	-3.7	12,915	-0.03%
2022/06/07	3	168.00	1.5	167.60	166.50	1.5	12,937	0.01%
2022/06/06	1.1	170.41	1.4	169.30	170.00	-0.3	13,001	0.00%
2022/06/02	3.1	166.99	9	164.50	167.50	-6	13,095	-0.05%
2022/06/01	12.6	168.07	3	168.00	166.00	9.6	13,153	0.07%
2022/05/31	5.1	171.91	8.1	172.31	175.00	-3	13,006	-0.02%
2022/05/30	5.1	171.52	4.5	170.31	172.50	0.7	12,960	0.01%
2022/05/27	10	161.50	18.2	161.40	160.50	-8.2	12,843	-0.06%
2022/05/26	16.5	157.62	11	158.09	156.50	5.5	13,010	0.04%
2022/05/25	5.2	158.43	6	162.25	164.50	-0.9	13,056	-0.01%
2022/05/24	9.7	162.80	1.1	166.05	160.50	8.6	12,946	0.07%
2022/05/23	1.2	171.52	0.4	172.39	171.50	0.8	12,797	0.01%
2022/05/20	3.1	172.31	3.1	169.69	169.00	0	12,785	0.00%
2022/05/19	2.2	170.61	1	169.50	173.50	1.2	12,806	0.01%
2022/05/18	1.1	175.05	1.1	176.40	175.00	0	12,902	0.00%
2022/05/17	1.2	169.48	2	173.00	174.00	-0.9	12,822	-0.01%
2022/05/16	5.1	170.71	3	172.50	169.50	2.1	12,833	0.02%
2022/05/13	0.3	170.90	16	169.13	172.50	-15.8	12,711	-0.12%
2022/05/12	2	166.50	1.1	165.36	164.00	0.9	12,656	0.01%
2022/05/11	4	168.88	5.2	169.58	168.00	-1.2	12,661	-0.01%
2022/05/10	2.2	168.43	13	164.62	172.00	-10.8	12,687	-0.09%
2022/05/09	2.1	169.29	0.1	169.90	166.50	2	12,792	0.02%
2022/05/06	5.1	172.78	0.3	170.20	170.50	4.8	12,849	0.04%
2022/05/05	11.2	181.61	2.1	183.67	181.00	9.1	12,688	0.07%
2022/05/04	11	176.82	11.3	175.45	177.00	-0.3	12,499	0.00%
2022/05/03	3.1	172.02	5	173.30	175.00	-2	12,356	-0.02%
2022/04/29	2.1	169.33	13	166.15	171.50	-11	12,334	-0.09%
2022/04/28	9	160.72	13.1	159.97	160.50	-4.1	12,098	-0.03%
2022/04/27	22.2	162.83	11	163.05	167.50	11.2	11,828	0.09%
2022/04/26	33	174.45	11	170.82	168.50	22	11,380	0.19%
2022/04/25	6.1	175.90	0	0.00	178.00	6.1	11,284	0.05%
2022/04/22	7	187.14	3	188.00	184.00	4	11,231	0.04%
2022/04/21	0.1	196.00	2	195.50	197.00	-2	11,195	-0.02%
2022/04/20	1.1	192.98	4	192.75	192.50	-2.9	11,212	-0.03%
2022/04/19	1.1	188.14	1	189.50	188.50	0.1	11,181	0.00%
2022/04/18	2	177.50	5	180.80	184.00	-3	11,184	-0.03%
2022/04/15	4	182.25	1.2	181.26	181.00	2.9	11,315	0.03%
2022/04/14	1.1	188.73	2.3	189.83	189.50	-1.2	11,392	-0.01%
2022/04/13	4	182.88	6.1	186.04	187.00	-2.1	11,354	-0.02%
2022/04/12	5.2	184.44	7	185.71	185.50	-1.8	11,335	-0.02%
2022/04/11	4	181.88	1.2	185.08	182.50	2.8	11,225	0.02%
2022/04/08	5.2	193.79	4.3	193.51	192.00	1	11,119	0.01%
2022/04/07	7.3	198.59	2	198.75	192.50	5.3	11,093	0.05%
2022/04/06	4	200.38	15	201.83	205.00	-11	10,782	-0.10%
2022/04/01	3.1	196.45	9	201.67	202.50	-5.9	10,648	-0.06%
2022/03/31	3.1	193.40	6.4	195.84	194.50	-3.3	10,713	-0.03%
2022/03/30	0.1	197.50	3	198.17	198.00	-2.9	10,682	-0.03%
2022/03/29	8.3	196.59	0	0.00	193.50	8.3	10,621	0.08%
2022/03/28	3	197.17	2	198.00	201.00	1	10,430	0.01%
2022/03/25	28.1	205.73	27	203.33	203.00	1.1	10,409	0.01%
2022/03/24	4.4	200.55	5	201.70	202.00	-0.7	10,308	-0.01%
2022/03/23	7.1	200.71	3.3	200.90	199.50	3.8	10,287	0.04%
2022/03/22	3.4	192.73	2	192.00	193.50	1.4	10,185	0.01%
2022/03/21	2.2	190.56	1.7	192.23	192.00	0.5	10,192	0.00%
2022/03/18	2.1	183.65	3	185.00	188.00	-0.9	10,105	-0.01%
2022/03/17	8.3	181.70	4.1	183.66	186.50	4.2	10,020	0.04%
2022/03/16	4.2	173.31	3	174.50	172.50	1.2	9,818	0.01%
2022/03/15	7.2	177.50	3	178.33	172.00	4.2	9,746	0.04%
2022/03/14	4	189.50	5	187.80	188.00	-1	9,658	-0.01%
2022/03/11	0	0.00	0.1	191.00	193.00	-0.1	9,703	0.00%
2022/03/10	1.1	196.45	3	195.33	197.00	-1.9	9,742	-0.02%
2022/03/09	7	187.50	1	186.00	186.00	6	9,942	0.06%
2022/03/08	10	190.50	6	193.17	185.50	4	10,028	0.04%
2022/03/07	9.3	201.56	9	204.72	197.00	0.3	9,976	0.00%
2022/03/04	7	218.79	4	218.88	217.50	3	10,116	0.03%
2022/03/03	7	219.50	7.2	223.29	217.00	-0.2	10,209	0.00%
2022/03/02	4.1	219.64	2.1	224.13	222.50	2	10,300	0.02%
2022/03/01	56.1	233.69	49.9	231.97	224.50	6.3	10,268	0.06%
2022/02/25	5	223.90	19	221.87	227.00	-14	9,965	-0.14%
2022/02/24	7.1	212.17	5.3	216.69	212.00	1.8	9,643	0.02%
2022/02/23	1.1	212.21	4.1	214.34	213.50	-3	9,527	-0.03%
2022/02/22	4.1	209.23	0	0.00	210.00	4.1	9,546	0.04%
2022/02/21	12.3	217.08	5	221.00	216.50	7.3	9,569	0.08%
2022/02/18	8.1	218.56	13	219.04	218.00	-5	9,639	-0.05%
2022/02/17	22.1	218.14	10	214.75	214.50	12.1	9,695	0.12%
2022/02/16	0.1	218.25	3	220.83	217.50	-2.9	9,885	-0.03%
2022/02/15	1	218.00	0	0.00	215.50	1	9,957	0.01%
2022/02/14	1	215.50	1	217.50	215.50	0	10,091	0.00%
2022/02/11	2.1	218.10	1	223.00	221.50	1.1	10,208	0.01%
2022/02/10	2	219.75	2.2	221.36	221.00	-0.2	10,273	0.00%
2022/02/09	2.2	219.76	19.3	220.11	224.50	-17.1	10,328	-0.17%
2022/02/08	2	206.50	2	204.75	210.00	0	10,357	0.00%
2022/02/07	2	201.50	0	0.00	202.50	2	10,415	0.02%
2022/01/26	3	202.50	2.5	201.70	201.50	0.5	10,728	0.00%
2022/01/25	6	200.08	6	198.50	198.00	0	11,165	0.00%
2022/01/24	0	0.00	5	198.40	206.00	-5	11,590	-0.04%
2022/01/21	3.2	202.81	1	203.50	200.50	2.2	12,083	0.02%
2022/01/20	1	209.50	1	212.00	213.00	0	12,331	0.00%
2022/01/19	6	213.08	2	212.00	213.00	4	13,147	0.03%
2022/01/18	25.2	213.46	28	217.91	217.50	-2.8	13,603	-0.02%
2022/01/17	1.1	208.18	3	206.17	208.50	-1.9	13,734	-0.01%
2022/01/14	1	194.00	0	0.00	201.00	1	14,096	0.01%
2022/01/13	1	200.00	1	201.50	200.50	0	14,596	0.00%
2022/01/11	4.1	201.72	3	202.50	200.00	1.1	15,874	0.01%
2022/01/10	7.1	204.00	4	206.00	206.50	3.1	16,040	0.02%
2022/01/07	8.1	215.93	0	0.00	212.50	8.1	16,284	0.05%
2022/01/06	3	224.00	1	228.00	228.00	2	16,485	0.01%
2022/01/05	5	228.70	0	0.00	230.00	5	16,749	0.03%
2022/01/03	1	235.00	3	238.67	236.00	-2	17,532	-0.01%
2021/12/30	2.1	236.91	0	0.00	233.00	2.1	17,819	0.01%
2021/12/28	0	0.00	2	238.00	239.50	-2	18,294	-0.01%
2021/12/27	8	242.31	7	247.22	237.00	1	18,566	0.01%
2021/12/24	1	240.00	2	239.75	238.50	-1	18,515	-0.01%
2021/12/23	60	238.17	73	237.42	237.50	-13	18,745	-0.07%
2021/12/22	4	232.38	0	0.00	232.00	4	18,920	0.02%
2021/12/21	0	0.00	2	230.00	229.00	-2	19,147	-0.01%
2021/12/20	1	226.00	0	0.00	226.50	1	19,327	0.01%
2021/12/17	2	230.75	3	234.50	231.00	-1	19,509	-0.01%
2021/12/16	0	0.00	4	231.50	233.50	-4	19,787	-0.02%
2021/12/15	1	216.50	9	227.17	227.00	-8	19,869	-0.04%
2021/12/14	5.1	223.39	0	0.00	220.00	5.1	19,971	0.03%
2021/12/13	2	227.25	2	229.50	230.50	0	20,096	0.00%
2021/12/10	2.1	229.26	2	225.50	225.50	0.1	20,165	0.00%
2021/12/09	12	233.46	1	229.50	229.50	11	20,198	0.05%
2021/12/08	0	0.00	15	236.53	237.00	-15	20,324	-0.07%
2021/12/07	12	231.42	3.3	232.39	228.00	8.7	20,560	0.04%
2021/12/06	6	233.33	0.2	235.17	237.00	5.9	20,856	0.03%
2021/12/03	0.3	238.70	37	240.51	241.00	-36.8	21,325	-0.17%
2021/12/02	6.2	228.39	8	230.94	230.00	-1.8	21,728	-0.01%
2021/12/01	22	231.82	0	0.00	228.00	22	22,102	0.10%
2021/11/30	44	241.94	57	239.83	240.50	-13	22,466	-0.06%
2021/11/29	1	220.50	3	227.17	234.00	-2	22,504	-0.01%
2021/11/26	16	236.78	1.1	234.82	231.00	14.9	22,542	0.07%
2021/11/25	46	240.13	61	239.45	239.00	-15	22,725	-0.07%
2021/11/24	49.1	239.51	62	236.68	234.50	-12.9	22,834	-0.06%
2021/11/23	7	234.21	0.2	232.50	232.00	6.8	23,249	0.03%
2021/11/22	3	233.00	2	233.50	238.00	1	23,423	0.00%
2021/11/19	2	234.75	37	238.89	235.00	-35	23,817	-0.15%
2021/11/18	18	236.06	7	236.43	236.50	11	24,138	0.05%
2021/11/17	4	234.88	20	238.83	243.00	-16	24,245	-0.07%
2021/11/16	31.1	238.07	2	236.50	236.00	29.1	24,279	0.12%
2021/11/15	26	247.29	21	252.86	243.00	5	24,276	0.02%
2021/11/12	19	250.00	17	253.32	251.00	2	24,240	0.01%
2021/11/11	16	244.13	4	248.25	243.50	12	24,079	0.05%
2021/11/10	2	246.00	10	247.20	250.00	-8	23,974	-0.03%
2021/11/09	26	247.71	23.1	243.26	243.50	2.9	23,930	0.01%
2021/11/08	12	242.04	4	241.75	242.50	8	23,982	0.03%
2021/11/05	50	244.40	46	246.43	249.50	4	23,957	0.02%
2021/11/04	3	241.83	5	242.20	242.00	-2	23,880	-0.01%
2021/11/03	24	236.73	40	233.60	241.50	-16	23,773	-0.07%
2021/11/02	90	242.96	82	234.09	233.00	8	23,548	0.03%
2021/11/01	18.1	246.70	20	249.00	239.50	-1.9	23,279	-0.01%
2021/10/29	52.2	246.82	51	246.14	244.00	1.2	22,958	0.01%
2021/10/28	19	245.24	1	246.00	246.50	18	22,556	0.08%
2021/10/27	43	249.88	61	251.02	249.50	-18	22,275	-0.08%
2021/10/26	38	243.62	21.1	242.78	236.00	16.9	21,599	0.08%
2021/10/25	45	240.33	51.1	243.20	245.00	-6.1	21,430	-0.03%
2021/10/22	27.1	237.15	21	238.95	236.50	6.1	21,501	0.03%
2021/10/21	21	237.67	5	237.60	233.00	16	21,414	0.07%
2021/10/20	25.2	241.02	23	241.70	248.00	2.2	20,975	0.01%
2021/10/19	8	229.31	19	231.87	237.50	-11	20,214	-0.05%
2021/10/18	19	212.42	20	213.18	216.00	-1	20,181	0.00%
2021/10/15	8	209.50	16	211.66	210.00	-8	20,158	-0.04%
2021/10/14	13	202.15	10	202.90	200.00	3	19,953	0.02%
2021/10/13	25	210.68	9	208.33	203.00	16	19,745	0.08%
2021/10/12	10	217.65	9	218.72	219.00	1	19,609	0.01%
2021/10/08	21	214.33	30	219.08	221.00	-9	19,698	-0.05%
2021/10/07	5	206.40	17.6	206.52	211.00	-12.6	19,487	-0.06%
2021/10/06	4	196.25	4	195.50	192.00	0	19,542	0.00%
2021/10/05	4	191.00	4	195.25	201.50	0	19,785	0.00%
2021/10/04	5	197.60	7	200.50	191.00	-2	19,784	-0.01%
2021/10/01	4	199.25	2	202.25	200.50	2	20,020	0.01%
2021/09/30	6	196.67	9	198.34	202.00	-3	20,296	-0.01%
2021/09/29	12.6	196.58	27	193.96	193.00	-14.4	20,608	-0.07%
2021/09/28	3.1	200.65	5	203.80	207.00	-1.9	20,728	-0.01%
2021/09/27	29	212.38	0.3	207.12	206.50	28.7	20,624	0.14%
2021/09/24	27	215.48	30	218.63	217.00	-3	20,506	-0.01%
2021/09/23	10	213.15	16	214.06	215.00	-6	20,337	-0.03%
2021/09/22	12	204.58	1	204.00	204.00	11	20,080	0.05%
2021/09/17	7.3	207.18	43	208.87	212.00	-35.7	20,105	-0.18%
2021/09/16	4	206.00	5	206.20	205.00	-1	20,087	0.00%
2021/09/15	4	200.75	5.5	199.55	204.00	-1.5	20,140	-0.01%
2021/09/14	23	205.07	6.1	204.42	202.50	17	20,576	0.08%
2021/09/13	11.5	205.41	1	201.50	202.50	10.5	21,004	0.05%
2021/09/10	7	203.71	11	205.50	209.50	-4	21,183	-0.02%
2021/09/09	24	201.21	24	202.60	204.00	0	21,152	0.00%
2021/09/08	37.2	205.35	47	202.52	200.50	-9.9	20,915	-0.05%
2021/09/07	34	220.31	10	219.95	222.50	24	20,466	0.12%
2021/09/06	138	223.88	138	226.76	229.00	0	19,797	0.00%	大買/大賣/
2021/09/03	59	211.70	60	216.32	219.00	-1	19,314	-0.01%
2021/09/02	14	202.25	12	202.71	202.50	2	18,905	0.01%
2021/09/01	6	197.00	2	201.00	198.00	4	18,890	0.02%
2021/08/31	12	195.38	10	199.95	200.50	2	19,285	0.01%
2021/08/30	5	203.20	7	202.86	205.00	-2	19,724	-0.01%
2021/08/27	21	203.24	20	202.38	202.00	1	19,769	0.01%
2021/08/26	7	192.29	8	193.69	196.00	-1	19,606	-0.01%
2021/08/25	12	195.21	17.3	195.30	195.50	-5.3	19,482	-0.03%
2021/08/24	6.3	186.00	11	183.27	185.00	-4.8	19,144	-0.02%
2021/08/23	10	180.45	14	181.21	184.50	-4	18,981	-0.02%
2021/08/20	7	167.00	7	168.21	168.00	0	18,870	0.00%
2021/08/19	6	165.33	0	0.00	159.00	6	18,780	0.03%
2021/08/18	1	172.00	2	168.50	172.50	-1	18,751	-0.01%
2021/08/17	3.1	166.96	4	168.13	165.50	-1	18,722	-0.01%
2021/08/13	11	177.27	11	174.50	174.50	0	18,812	0.00%
2021/08/12	2	175.50	2	180.00	180.00	0	18,829	0.00%
2021/08/11	8	172.25	2	173.25	170.50	6	18,676	0.03%
2021/08/10	5	173.20	30	173.40	181.00	-25	18,783	-0.13%
2021/08/09	8	179.25	2	179.50	176.00	6	18,841	0.03%
2021/08/06	6	184.25	4	182.25	181.50	2	18,864	0.01%
2021/08/05	2	185.50	10	186.70	186.50	-8	18,898	-0.04%
2021/08/04	8	184.31	4	186.63	182.00	4	18,944	0.02%
2021/08/03	8	188.88	4	190.25	190.00	4	18,935	0.02%
2021/08/02	0	0.00	8	186.63	188.00	-8	18,806	-0.04%
2021/07/30	27	188.07	9	192.89	184.00	18	18,849	0.10%
2021/07/29	1	192.00	12	193.46	194.00	-11	18,762	-0.06%
2021/07/28	9	174.33	7	178.57	179.50	2	18,481	0.01%
2021/07/27	5	187.70	7	180.64	184.00	-2	18,249	-0.01%
2021/07/26	13	193.88	1	197.00	197.00	12	18,009	0.07%
2021/07/23	9	201.50	1	213.00	199.50	8	17,961	0.04%
2021/07/22	12	201.75	21	200.50	209.50	-9	18,108	-0.05%
2021/07/21	9	189.06	9	193.67	190.50	0	17,898	0.00%
2021/07/20	5	189.40	3	193.83	186.00	2	17,766	0.01%
2021/07/19	6	187.42	0	0.00	186.50	6	17,608	0.03%
2021/07/16	7	191.57	2	190.25	193.00	5	17,533	0.03%
2021/07/15	15	192.07	24	193.00	195.50	-9	17,337	-0.05%
2021/07/14	5	182.50	6	185.17	181.00	-1	16,919	-0.01%
2021/07/13	11	180.64	6	181.33	176.50	5	16,770	0.03%
2021/07/12	7.1	181.99	7	182.50	188.50	0.1	16,627	0.00%
2021/07/09	25.3	172.96	3	172.83	176.00	22.3	16,335	0.14%
2021/07/08	7.1	172.62	24	169.52	174.00	-16.9	16,122	-0.10%
2021/07/07	60	161.56	49	158.67	159.00	11	15,711	0.07%
2021/07/06	10.2	154.20	7	154.86	159.00	3.2	15,290	0.02%
2021/07/05	12.3	141.92	50	147.50	150.00	-37.7	14,862	-0.25%
2021/07/02	4	131.13	10	133.95	136.50	-6	14,581	-0.04%
2021/07/01	3	132.83	1	132.00	130.00	2	14,533	0.01%
2021/06/30	1	130.50	4	134.13	135.00	-3	14,662	-0.02%
2021/06/29	2	131.50	0	0.00	131.00	2	14,834	0.01%
2021/06/28	17	134.44	3	132.33	131.50	14	15,167	0.09%
2021/06/25	3	137.17	5	138.40	136.50	-2	15,362	-0.01%
2021/06/24	71	142.15	78	137.06	136.50	-7	15,430	-0.05%
2021/06/23	47	137.93	34.1	137.13	137.00	12.9	15,546	0.08%
2021/06/22	5	133.20	23	133.54	137.50	-18	15,065	-0.12%
2021/06/21	14.1	127.24	20	127.58	125.00	-5.9	14,550	-0.04%
2021/06/18	15	124.93	11	126.68	124.50	4	14,173	0.03%
2021/06/17	2	114.75	16	120.78	122.00	-14	13,875	-0.10%
2021/06/16	6	117.83	11	116.95	115.50	-5	13,705	-0.04%
2021/06/15	2	119.50	3	119.00	118.50	-1	13,595	-0.01%
2021/06/11	7	118.14	3	118.17	118.00	4	13,544	0.03%
2021/06/10	8	121.44	1	121.00	121.50	7	13,417	0.05%
2021/06/09	33	122.02	26	122.33	121.50	7	13,330	0.05%
2021/06/08	51	124.61	22	127.27	122.00	29	13,062	0.22%
2021/06/07	46	122.05	60	123.39	126.00	-14	12,554	-0.11%
2021/06/04	26	115.46	10	118.00	116.00	16	11,828	0.14%
2021/06/03	6	113.83	30	115.85	118.50	-24	11,556	-0.21%
2021/06/02	0	0.00	1	109.00	108.50	-1	11,197	-0.01%
2021/06/01	2	108.50	3	110.00	109.50	-1	11,169	-0.01%
2021/05/31	4	108.13	5	109.70	109.50	-1	11,115	-0.01%
2021/05/27	2	102.00	4	102.13	103.00	-2	10,978	-0.02%
2021/05/26	3	108.00	2	104.50	104.50	1	10,998	0.01%
2021/05/25	3	104.67	9	104.17	104.50	-6	11,058	-0.05%
2021/05/24	2	94.10	0	0.00	96.00	2	11,321	0.02%
2021/05/21	2	92.85	10.1	93.94	94.40	-8.1	11,439	-0.07%
2021/05/20	8	90.29	0	0.00	88.20	8	11,606	0.07%
2021/05/19	3	94.10	0	0.00	94.00	3	11,700	0.03%
2021/05/18	1	94.00	4.1	94.71	94.20	-3.1	11,978	-0.03%
2021/05/17	1	89.30	5	90.66	90.20	-4	12,115	-0.03%
2021/05/14	5	90.22	4	93.05	89.20	1	12,079	0.01%
2021/05/13	4	86.38	1	88.40	86.10	3	12,285	0.02%
2021/05/12	2	87.60	1	90.20	87.40	1	12,262	0.01%
2021/05/11	3.1	89.46	5	91.90	88.00	-1.9	12,169	-0.02%
2021/05/10	4	96.40	1	99.20	96.20	3	12,243	0.02%
2021/05/07	1	99.00	3.2	99.99	100.50	-2.2	12,339	-0.02%
2021/05/06	2	97.05	0	0.00	95.50	2	12,339	0.02%
2021/05/04	3	97.77	1.4	97.73	97.60	1.7	12,417	0.01%
2021/05/03	0.1	102.50	1	101.00	102.00	-0.9	12,442	-0.01%
2021/04/29	2.2	107.48	0	0.00	105.50	2.2	12,594	0.02%
2021/04/28	5	110.40	3	110.00	109.00	2	12,756	0.02%
2021/04/27	392	107.53	7.1	106.45	107.50	385	12,631	3.05%	大買/鉅額交易
2021/04/26	0	0.00	390	111.78	111.00	-390	12,451	-3.13%	大賣/鉅額交易
2021/04/23	0	0.00	1	113.00	113.00	-1	12,412	-0.01%
2021/04/22	6	110.58	1	113.50	108.50	5	12,462	0.04%
2021/04/21	7	111.43	1	111.00	111.00	6	12,475	0.05%
2021/04/19	3	112.50	0	0.00	113.00	3	13,083	0.02%
2021/04/16	5	118.00	4	116.50	116.50	1	13,118	0.01%
2021/04/15	21.1	108.17	24	110.63	110.50	-3	12,997	-0.02%
2021/04/14	10	101.10	842	103.31	104.50	-832	13,102	-6.35%	大賣/鉅額交易
2021/04/13	3	109.17	40	112.00	107.50	-37	13,201	-0.28%
2021/04/12	1	111.50	1	112.00	112.00	0	13,332	0.00%
2021/04/09	1	113.00	0	0.00	112.00	1	13,534	0.01%
2021/04/08	5	113.30	0	0.00	112.00	5	13,409	0.04%
2021/04/07	3	113.17	3	112.83	115.00	0	13,361	0.00%
2021/04/06	2	109.50	5	113.50	116.00	-3	13,343	-0.02%
2021/04/01	9	109.39	2	109.50	109.50	7	13,182	0.05%
2021/03/31	2	108.25	19	110.42	112.00	-17	12,952	-0.13%
2021/03/30	556	104.82	7	107.29	105.50	549	12,575	4.37%	大買/鉅額交易
2021/03/29	9	102.78	19	101.37	100.50	-10	12,244	-0.08%
2021/03/26	331	98.42	32.2	98.95	102.50	298.8	12,027	2.48%	大買/鉅額交易
2021/03/25	12.2	93.58	5	95.28	93.30	7.2	11,722	0.06%
2021/03/24	1	94.70	2	93.70	93.30	-1	11,666	-0.01%
2021/03/23	2	91.80	0	0.00	90.70	2	11,678	0.02%
2021/03/22	4	89.05	2	89.95	91.50	2	11,766	0.02%
2021/03/19	1	91.60	0.1	91.90	90.60	0.9	11,844	0.01%
2021/03/17	2	92.50	0	0.00	92.70	2	12,204	0.02%
2021/03/15	4	94.23	0	0.00	93.70	4	12,329	0.03%
2021/03/12	1	96.00	3	96.07	95.00	-2	12,394	-0.02%
2021/03/11	1	94.20	1	95.50	94.90	0	12,461	0.00%
2021/03/10	1	94.30	7	93.80	94.90	-6	12,435	-0.05%
2021/03/09	6	89.83	0	0.00	89.60	6	12,473	0.05%
2021/03/08	1	93.50	1.3	94.73	92.20	-0.3	12,630	0.00%
2021/03/05	3.1	91.31	0	0.00	91.10	3.1	13,043	0.02%
2021/03/04	1	93.10	3	93.63	92.00	-2	13,503	-0.01%
2021/03/03	21	93.60	18	92.32	92.00	3	14,129	0.02%
2021/03/02	2	95.45	1	94.00	93.60	1	14,989	0.01%
2021/02/26	2	97.05	3	98.00	96.10	-1	15,742	-0.01%
2021/02/25	2	99.15	1	99.20	99.50	1	16,067	0.01%
2021/02/24	8	99.63	13	100.28	96.50	-5	15,944	-0.03%
2021/02/23	6	96.48	5	97.66	95.30	1	15,577	0.01%
2021/02/22	2	95.90	9	96.90	98.50	-7	15,472	-0.05%
2021/02/19	0	0.00	14	91.93	93.00	-14	15,248	-0.09%
2021/02/18	10	89.71	32	90.31	91.30	-22	15,315	-0.14%
2021/02/17	4	82.90	19	87.72	88.30	-15	15,075	-0.10%
2021/02/05	19	80.72	9	80.44	80.30	10	14,865	0.07%
2021/02/04	7	80.39	1	81.40	82.00	6	14,829	0.04%
2021/02/03	0	0.00	2	78.85	79.10	-2	14,645	-0.01%
2021/02/02	2	75.00	2	75.70	75.50	0	14,931	0.00%
2021/02/01	5	75.34	9	75.06	74.30	-4	14,977	-0.03%
2021/01/29	21	78.65	4	80.23	78.10	17	15,047	0.11%
2021/01/28	9	82.34	10	83.01	81.60	-1	15,432	-0.01%
2021/01/27	3	86.57	75	85.69	85.50	-72	16,075	-0.45%
2021/01/26	1	87.90	1	90.00	87.10	0	16,288	0.00%
2021/01/25	10.3	90.41	2	87.70	87.90	8.3	16,816	0.05%
2021/01/22	11	91.54	2	92.00	91.50	9	16,867	0.05%
2021/01/21	16	90.26	9	90.19	89.30	7	17,204	0.04%
2021/01/20	64	89.61	3	88.93	87.20	61	17,173	0.36%
2021/01/19	0	0.00	3	87.90	87.70	-3	17,140	-0.02%
2021/01/18	3	86.90	3	87.93	88.10	0	17,175	0.00%
2021/01/15	0	0.00	2	88.00	88.30	-2	17,186	-0.01%
2021/01/14	2	87.95	2	88.10	87.70	0	17,319	0.00%
2021/01/13	11	91.36	4.1	91.86	89.10	6.9	17,321	0.04%
2021/01/12	15	89.84	26	90.05	90.00	-11	17,027	-0.06%
2021/01/11	2	88.40	5	88.76	88.70	-3	16,874	-0.02%
2021/01/08	14	86.84	2	88.00	86.20	12	16,876	0.07%
2021/01/07	2	87.75	14	87.14	88.20	-12	17,285	-0.07%
2021/01/06	7.1	86.51	11	87.39	85.00	-3.9	17,545	-0.02%
2021/01/05	32	85.54	17.2	86.26	85.80	14.9	17,390	0.09%
2021/01/04	2.2	84.44	15	85.07	85.00	-12.9	17,323	-0.07%
2020/12/31	0	0.00	2	80.60	80.90	-2	17,264	-0.01%
2020/12/29	2	81.00	0	0.00	80.40	2	17,324	0.01%
2020/12/28	2	80.85	7	80.81	80.50	-5	17,313	-0.03%
2020/12/25	1	82.30	1	82.80	81.40	0	17,307	0.00%
2020/12/24	1	82.50	9	81.72	82.50	-8	17,381	-0.05%
2020/12/23	7	82.27	3	80.60	82.00	4	17,506	0.02%
2020/12/22	1	81.30	2	81.10	80.00	-1	17,610	-0.01%
2020/12/21	8	81.25	3	82.07	82.20	5	17,662	0.03%
2020/12/18	0	0.00	4	83.90	84.40	-4	17,650	-0.02%
2020/12/17	4	84.10	2	84.55	84.00	2	17,731	0.01%
2020/12/16	4.2	85.36	0	0.00	84.70	4.2	17,683	0.02%
2020/12/15	11	84.79	1	85.20	84.00	10	17,650	0.06%
2020/12/14	2	84.85	5.5	85.09	86.30	-3.5	17,707	-0.02%
2020/12/11	13	85.81	17	85.54	83.60	-4	17,937	-0.02%
2020/12/10	0	0.00	3	84.10	84.20	-3	18,101	-0.02%
2020/12/09	4	86.05	5	85.80	85.70	-1	18,131	-0.01%
2020/12/08	6	86.68	4.4	86.43	86.70	1.7	18,114	0.01%
2020/12/07	1	86.40	2	85.85	85.50	-1	18,060	-0.01%
2020/12/04	2	85.80	0	0.00	85.90	2	17,952	0.01%
2020/12/03	8	86.00	3	85.50	87.10	5	17,902	0.03%
2020/12/02	15	86.67	8	86.13	86.80	7	17,932	0.04%
2020/12/01	24	86.42	9	85.20	85.80	15	17,834	0.08%
2020/11/30	7.5	92.83	12	93.40	90.70	-4.5	17,563	-0.03%
2020/11/27	33	92.14	14	91.26	91.00	19	17,211	0.11%
2020/11/26	17	91.25	49	90.98	92.40	-32	16,793	-0.19%
2020/11/25	28	86.41	5	85.16	84.00	23	15,961	0.14%
2020/11/24	4	83.73	25	84.08	84.70	-21	15,358	-0.14%
2020/11/23	3	76.83	11	76.69	77.00	-8	15,027	-0.05%
2020/11/20	2	75.50	2	75.60	75.20	0	14,990	0.00%
2020/11/19	6	75.73	1	75.90	75.60	5	15,066	0.03%
2020/11/18	9	77.89	3	77.67	77.20	6	15,162	0.04%
2020/11/17	9	77.27	11	78.11	78.40	-2	15,253	-0.01%
2020/11/16	10	75.74	3	75.67	75.40	7	15,178	0.05%
2020/11/13	4	75.58	2	75.70	76.00	2	15,309	0.01%
2020/11/12	8	78.35	1	78.90	77.00	7	15,305	0.05%
2020/11/11	10	77.80	1	77.70	78.00	9	15,513	0.06%
2020/11/10	2	79.75	3	80.67	78.10	-1	16,185	-0.01%
2020/11/09	1	78.60	4	78.15	77.80	-3	16,619	-0.02%
2020/11/06	2	78.90	21	79.58	77.20	-19	17,036	-0.11%
2020/11/05	2	78.10	17	79.40	78.30	-15	17,082	-0.09%
2020/11/04	13	77.10	15	76.94	78.00	-2	16,720	-0.01%
2020/11/03	8	73.19	11	72.58	73.30	-3	16,115	-0.02%
2020/11/02	5	71.98	26	71.92	72.30	-21	15,984	-0.13%
2020/10/30	5	68.92	3	69.47	69.10	2	15,737	0.01%
2020/10/29	4	68.48	13	68.88	68.90	-9	15,809	-0.06%
2020/10/28	5	65.18	1	65.00	65.80	4	15,306	0.03%
2020/10/27	2	68.25	7	68.14	67.40	-5	15,332	-0.03%
2020/10/26	2	66.70	0	0.00	66.70	2	15,433	0.01%
2020/10/23	10	67.75	0	0.00	67.80	10	15,551	0.06%
2020/10/22	18	69.09	1	68.70	68.90	17	15,856	0.11%
2020/10/21	3	71.87	5	72.10	71.80	-2	15,640	-0.01%
2020/10/20	0	0.00	1	71.60	71.50	-1	15,742	-0.01%
2020/10/19	0	0.00	10	71.79	72.40	-10	15,732	-0.06%
2020/10/16	7	70.66	4	71.63	70.10	3	15,759	0.02%
2020/10/15	26	73.65	20	74.20	72.80	6	15,850	0.04%
2020/10/14	5	72.90	17	71.72	72.30	-12	15,363	-0.08%
2020/10/13	7	66.67	4	67.48	67.30	3	14,959	0.02%
2020/10/12	13	67.90	6	67.70	68.40	7	14,992	0.05%
2020/10/08	2	68.00	6	68.72	68.10	-4	15,011	-0.03%
2020/10/07	5	67.60	8	66.90	67.10	-3	14,852	-0.02%
2020/10/05	1	67.40	2	66.95	66.60	-1	14,962	-0.01%
2020/09/30	1	64.10	0	0.00	65.90	1	15,080	0.01%
2020/09/29	2	65.10	0	0.00	64.90	2	15,146	0.01%
2020/09/28	0	0.00	2	66.05	66.40	-2	15,193	-0.01%
2020/09/25	8	62.00	0	0.00	62.50	8	15,142	0.05%
2020/09/23	2	65.05	5	65.60	65.00	-3	15,192	-0.02%
2020/09/22	39	66.92	7	66.77	66.40	32	15,480	0.21%
2020/09/21	6	69.17	1	69.00	68.10	5	15,912	0.03%
2020/09/18	5	68.34	1	68.10	68.90	4	16,263	0.02%
2020/09/17	9	69.40	45	68.69	68.00	-36	16,280	-0.22%
2020/09/16	14	69.76	15	69.22	69.20	-1	16,266	-0.01%
2020/09/15	18	69.33	20	69.99	68.70	-2	16,187	-0.01%
2020/09/14	3	64.37	34	64.82	65.40	-31	16,305	-0.19%
2020/09/11	1	61.70	1	62.20	62.20	0	16,451	0.00%
2020/09/10	19	63.51	15	63.23	63.20	4	16,575	0.02%
2020/09/09	5	62.60	5	63.60	64.40	0	16,862	0.00%
2020/09/07	23	64.35	3	64.93	64.00	20	17,740	0.11%
2020/09/04	7	65.29	1	66.10	67.00	6	18,605	0.03%
2020/09/03	10	66.60	5	66.86	66.10	5	19,085	0.03%
2020/09/02	8	67.11	3	67.00	67.40	5	18,943	0.03%
2020/09/01	10	68.10	6	66.58	68.00	4	18,918	0.02%
2020/08/31	0	0.00	1	65.20	63.80	-1	18,645	-0.01%
2020/08/28	5	63.60	13	65.38	63.80	-8	18,598	-0.04%
2020/08/27	12	67.30	0	0.00	66.60	12	18,462	0.06%
2020/08/26	2	67.30	0	0.00	66.30	2	18,586	0.01%
2020/08/25	4	67.18	1	67.10	67.50	3	18,694	0.02%
2020/08/24	7	68.51	3	67.50	66.30	4	18,625	0.02%
2020/08/21	4	69.43	6	69.55	68.90	-2	18,469	-0.01%
2020/08/20	10	70.72	2	72.00	69.80	8	18,355	0.04%
2020/08/19	2	79.60	0	0.00	77.50	2	18,230	0.01%
2020/08/18	2	80.35	1	80.80	80.20	1	18,173	0.01%
2020/08/17	232	79.38	3	79.17	79.00	229	18,069	1.27%	大買/鉅額交易
2020/08/14	287	76.38	285	77.55	77.20	2	17,719	0.01%	大買/大賣/
2020/08/13	84	82.05	298.1	84.76	77.90	-214.1	16,916	-1.27%	大賣/鉅額交易
2020/08/12	17	85.03	19.1	86.26	86.20	-2.1	16,110	-0.01%
2020/08/11	11	83.93	5	84.64	82.50	6	15,567	0.04%
2020/08/10	2	82.35	3	83.43	82.60	-1	15,235	-0.01%
2020/08/07	1	82.80	1.1	80.72	80.70	-0.1	15,084	0.00%
2020/08/06	1	83.00	2	83.20	83.00	-1	14,933	-0.01%
2020/08/05	1	79.00	9	82.04	81.70	-8	14,694	-0.05%
2020/08/04	12	80.68	17.4	80.27	77.50	-5.4	14,364	-0.04%
2020/08/03	5	77.60	3	77.80	76.00	2	14,091	0.01%
2020/07/31	0	0.00	5	76.40	77.40	-5	14,018	-0.04%
2020/07/30	2	75.05	7	74.84	75.80	-5	13,762	-0.04%
2020/07/29	6.1	72.24	16	72.43	72.70	-9.9	13,464	-0.07%
2020/07/28	3	72.20	25	72.41	72.80	-22	13,322	-0.17%
2020/07/27	2.1	69.50	13	70.03	69.50	-10.9	13,023	-0.08%
2020/07/24	4	70.55	1	71.20	69.80	3	13,044	0.02%
2020/07/23	3	70.20	2	70.10	70.70	1	12,884	0.01%
2020/07/22	13	70.34	4	70.20	70.50	9	12,980	0.07%
2020/07/21	57	67.61	46	68.11	69.10	11	12,911	0.09%
2020/07/20	3	63.57	1	65.10	65.20	2	12,644	0.02%
2020/07/17	7	65.74	2	66.00	64.70	5	12,639	0.04%
2020/07/16	1	66.20	2	65.60	67.20	-1	12,594	-0.01%
2020/07/15	3	65.30	3	66.07	64.90	0	12,503	0.00%
2020/07/13	10	68.09	0	0.00	68.00	10	12,348	0.08%
2020/07/10	6	67.85	4	68.70	67.10	2	12,452	0.02%
2020/07/09	3	72.17	10	72.82	71.00	-7	12,414	-0.06%
2020/07/08	19	74.14	13	73.69	73.90	6	12,229	0.05%
2020/07/07	2	72.15	3	71.50	72.00	-1	12,119	-0.01%
2020/07/06	4	72.55	6	72.87	73.00	-2	12,037	-0.02%
2020/07/03	2	72.50	60	72.03	71.50	-58	11,982	-0.48%
2020/07/02	7	72.49	38	72.36	72.90	-31	11,879	-0.26%
2020/07/01	2	72.15	89	71.70	72.50	-87	11,799	-0.74%
2020/06/30	65	71.67	71	71.99	70.30	-6	11,524	-0.05%
2020/06/29	43	68.03	41	67.56	67.70	2	11,088	0.02%
2020/06/24	13	65.57	21	65.03	65.70	-8	10,727	-0.07%
2020/06/23	63	64.13	75	63.67	65.20	-12	10,740	-0.11%
2020/06/22	12	66.61	0	0.00	64.70	12	10,613	0.11%
2020/06/19	36	64.87	37	64.77	65.50	-1	10,362	-0.01%
2020/06/18	22	61.79	4	61.23	62.60	18	9,793	0.18%
2020/06/17	25	60.66	3	61.03	60.60	22	9,542	0.23%
2020/06/16	67	61.65	4	61.33	61.00	63	9,437	0.67%
2020/06/15	14	62.35	89	61.27	61.10	-75	9,162	-0.82%
2020/06/12	20	63.76	16	63.52	62.50	4	8,859	0.05%
2020/06/11	24	63.48	25	63.80	65.00	-1	8,373	-0.01%
2020/06/10	21	56.64	42	57.43	59.70	-21	7,388	-0.28%
2020/06/09	3	54.40	6	54.15	54.30	-3	6,884	-0.04%
2020/06/08	14	54.32	5	54.76	52.80	9	6,868	0.13%
2020/06/04	9	52.60	16	52.91	52.60	-7	6,721	-0.10%
2020/06/03	0	0.00	1	53.50	52.60	-1	6,738	-0.01%
2020/06/02	19	52.95	25	52.98	52.50	-6	6,632	-0.09%
2020/06/01	8	51.27	13	51.17	51.20	-5	6,401	-0.08%
2020/05/29	5	48.35	1	48.00	48.15	4	6,224	0.06%
2020/05/28	7	46.66	2	46.63	46.70	5	6,153	0.08%
2020/05/27	81	46.61	3	46.40	46.30	78	6,158	1.27%
2020/05/26	7	46.17	7	46.21	46.40	0	6,110	0.00%
2020/05/25	1	44.50	7	45.11	45.00	-6	6,057	-0.10%
2020/05/22	3	47.08	3	46.45	46.40	0	6,026	0.00%
2020/05/21	2	47.75	0	0.00	47.35	2	6,228	0.03%
2020/05/20	2	46.65	0	0.00	46.95	2	6,325	0.03%
2020/05/19	1	47.00	2	48.15	48.00	-1	6,382	-0.02%
2020/05/18	2	48.33	0	0.00	47.90	2	6,374	0.03%
2020/05/15	1	50.00	0	0.00	50.70	1	6,410	0.02%
2020/05/14	1	52.00	4	51.90	51.00	-3	6,493	-0.05%
2020/05/13	3	53.50	3	53.60	53.10	0	6,489	0.00%
2020/05/12	6	53.82	63	53.28	53.50	-57	6,575	-0.87%
2020/05/11	11	54.25	0	0.00	54.70	11	6,782	0.16%
2020/05/08	61	53.24	1	53.20	53.30	60	6,864	0.87%
2020/05/07	6	52.65	59	52.52	52.20	-53	6,934	-0.76%
2020/05/06	75	52.21	21	51.88	51.60	54	7,080	0.76%
2020/05/05	3	51.80	75	52.00	51.60	-72	7,198	-1.00%
2020/05/04	36	52.81	1	52.60	52.60	35	7,160	0.49%
2020/04/30	44	52.72	10	52.12	52.80	34	7,118	0.48%
2020/04/29	1	51.30	7	51.20	51.00	-6	7,048	-0.09%
2020/04/28	4	50.38	84	50.02	50.00	-80	6,974	-1.15%
2020/04/27	42	51.39	4	50.93	50.40	38	6,979	0.54%
2020/04/24	8	49.49	16.5	49.23	50.90	-8.5	6,799	-0.13%
2020/04/23	1	48.50	3	48.15	47.95	-2	6,681	-0.03%
2020/04/22	6	47.08	2	47.38	48.70	4	6,628	0.06%
2020/04/21	15	48.23	4	48.11	47.15	11	6,560	0.17%
2020/04/20	56	48.51	31	48.07	48.00	25	6,501	0.38%
2020/04/17	9	48.39	4	48.71	47.25	5	6,484	0.08%
2020/04/16	1	48.00	5	47.98	48.25	-4	6,393	-0.06%
2020/04/15	6	48.34	2	48.48	47.60	4	6,372	0.06%
2020/04/14	17	46.07	16	45.84	47.45	1	6,214	0.02%
2020/04/13	0	0.00	3	43.77	43.15	-3	6,099	-0.05%
2020/04/10	5	42.94	3	43.47	43.70	2	6,161	0.03%
2020/04/09	1	44.10	8	43.23	42.95	-7	6,191	-0.11%
2020/04/08	3	44.15	0	0.00	43.90	3	6,190	0.05%
2020/04/07	6	43.93	4	43.90	44.30	2	6,123	0.03%
2020/04/06	5	42.20	0	0.00	42.20	5	6,030	0.08%
2020/04/01	4	41.46	4	41.20	41.70	0	5,971	0.00%
2020/03/31	7	40.00	2	40.23	40.45	5	5,882	0.08%
2020/03/30	1	37.50	0	0.00	38.30	1	5,801	0.02%
2020/03/27	1	37.65	3	37.75	36.75	-2	5,793	-0.03%
2020/03/25	3	35.47	3	35.77	35.60	0	5,689	0.00%
2020/03/19	2	31.05	6	32.39	31.05	-4	5,957	-0.07%
2020/03/18	0	0.00	9	35.29	34.50	-9	5,950	-0.15%
2020/03/17	1	35.50	10	35.35	35.20	-9	6,035	-0.15%
2020/03/16	11	39.04	0	0.00	39.00	11	6,167	0.18%
2020/03/13	10	40.00	17	40.63	42.75	-7	6,130	-0.11%
2020/03/12	3	44.12	2	46.53	44.15	1	6,072	0.02%
2020/03/11	8	49.99	1	48.75	48.95	7	6,103	0.11%
2020/03/10	1	49.30	9	47.92	49.60	-8	6,198	-0.13%
2020/03/09	14	50.02	3	49.60	49.20	11	6,206	0.18%
2020/03/05	7	52.81	0	0.00	52.50	7	6,247	0.11%
2020/03/02	1	52.20	3	52.83	52.80	-2	6,924	-0.03%
2020/02/27	2	52.00	2	52.80	51.60	0	6,949	0.00%
2020/02/26	1.5	53.23	0	0.00	52.60	1.5	6,936	0.02%
2020/02/25	3	55.37	2	54.80	54.30	1	6,965	0.01%
2020/02/24	8.7	55.93	3	55.60	55.80	5.7	6,912	0.08%
2020/02/21	12	55.12	7	54.86	54.20	5	6,832	0.07%
2020/02/20	0	0.00	1	54.50	54.10	-1	7,202	-0.01%
2020/02/19	2	53.60	2	53.50	53.70	0	7,179	0.00%
2020/02/18	3	53.67	11	52.03	52.40	-8	7,190	-0.11%
2020/02/17	1	54.00	11	54.03	54.20	-10	7,103	-0.14%
2020/02/14	0	0.00	2	53.20	53.00	-2	7,021	-0.03%
2020/02/13	2	52.80	10	53.24	53.00	-8	7,030	-0.11%
2020/02/12	13	53.01	18	52.34	52.70	-5	6,933	-0.07%
2020/02/11	10	50.17	2	50.30	51.20	8	6,750	0.12%
2020/02/10	3	49.02	0	0.00	48.75	3	6,657	0.05%
2020/02/07	9	50.82	4	51.10	50.20	5	6,601	0.08%
2020/02/06	0	0.00	7	49.66	51.30	-7	6,432	-0.11%
2020/02/05	7	47.00	1	47.10	46.65	6	6,383	0.09%
2020/02/03	1	44.60	1	44.00	45.75	0	6,517	0.00%
2020/01/30	2	45.60	2	45.60	45.55	0	6,898	0.00%
2020/01/20	0	0.00	2	50.10	50.60	-2	7,056	-0.03%
2020/01/17	0	0.00	2	50.10	50.00	-2	7,249	-0.03%
2020/01/16	2	49.75	0	0.00	48.90	2	7,378	0.03%
2020/01/15	0	0.00	13	49.96	49.95	-13	7,489	-0.17%
2020/01/14	10	50.30	8	50.23	50.30	2	7,691	0.03%
2020/01/10	0	0.00	1	48.55	48.20	-1	7,916	-0.01%
2020/01/09	8	48.21	1	48.25	48.00	7	8,283	0.08%
2020/01/08	0	0.00	34	47.71	47.95	-34	8,495	-0.40%
2020/01/07	10	48.67	0	0.00	47.95	10	8,524	0.12%
2020/01/06	2	49.45	0	0.00	49.10	2	8,494	0.02%
2020/01/03	2	51.00	3	51.23	51.00	-1	8,427	-0.01%
2020/01/02	5	51.28	0	0.00	51.50	5	8,399	0.06%
2019/12/30	2	52.40	2	52.30	51.90	0	8,395	0.00%
2019/12/27	4	51.98	3	52.10	52.40	1	8,438	0.01%
2019/12/25	3	51.50	0	0.00	51.90	3	8,516	0.04%
2019/12/23	9	52.54	4	51.80	52.20	5	8,517	0.06%
2019/12/20	1	53.50	0	0.00	53.30	1	8,486	0.01%
2019/12/19	3	53.13	0	0.00	54.10	3	8,595	0.03%
2019/12/18	3	54.83	0	0.00	54.40	3	8,588	0.03%
2019/12/17	1	54.50	1	55.80	56.00	0	8,552	0.00%
2019/12/16	3	54.17	2	54.25	53.90	1	8,580	0.01%
2019/12/11	2	54.85	7	55.11	54.70	-5	9,316	-0.05%
2019/12/09	2	54.30	1	53.90	53.60	1	9,208	0.01%
2019/12/06	4	54.60	2	54.30	54.30	2	9,375	0.02%
2019/12/05	1	53.90	13	53.47	54.00	-12	9,346	-0.13%
2019/12/04	10	51.80	2	51.80	52.20	8	9,356	0.09%
2019/12/03	0	0.00	5	52.20	51.80	-5	9,329	-0.05%
2019/12/02	4	51.60	1	50.70	51.40	3	9,286	0.03%
2019/11/29	9	52.69	8	53.66	53.10	1	9,220	0.01%
2019/11/28	6	54.05	2	53.85	53.50	4	9,071	0.04%
2019/11/27	30	53.71	60	54.05	54.00	-30	8,916	-0.34%
2019/11/26	2	50.40	11	51.40	50.40	-9	8,457	-0.11%
2019/11/25	6	50.14	2	50.40	49.70	4	8,368	0.05%
2019/11/22	12	51.13	7	50.73	50.50	5	8,329	0.06%
2019/11/21	2	50.20	8	51.08	52.40	-6	8,236	-0.07%
2019/11/20	7	51.27	5	51.92	50.90	2	8,143	0.02%
2019/11/19	8	51.50	25	51.39	50.70	-17	7,953	-0.21%
2019/11/18	6	48.92	11	49.02	49.10	-5	7,476	-0.07%
2019/11/15	0	0.00	11	47.72	48.40	-11	7,428	-0.15%
2019/11/14	13	47.28	1	47.35	46.80	12	7,373	0.16%
2019/11/13	1	47.70	0	0.00	48.00	1	7,338	0.01%
2019/11/12	2	46.28	0	0.00	47.50	2	7,295	0.03%
2019/11/11	1	46.70	4	46.45	46.25	-3	7,237	-0.04%
2019/11/08	8	46.74	0	0.00	46.60	8	7,202	0.11%
2019/11/07	7	47.46	25	47.58	47.50	-18	7,151	-0.25%
2019/11/06	3	47.65	2	47.45	48.00	1	7,089	0.01%
2019/11/05	2	48.63	10	48.00	48.00	-8	7,037	-0.11%
2019/11/04	10	49.00	2	49.05	48.65	8	7,028	0.11%
2019/11/01	2	48.55	14	48.54	48.90	-12	6,960	-0.17%
2019/10/31	8	47.95	0	0.00	48.25	8	6,930	0.12%
2019/10/30	13	48.01	1	48.15	47.80	12	6,857	0.17%
2019/10/29	210	47.45	217	48.55	48.80	-7	6,787	-0.10%	大買/大賣/
2019/10/28	13	48.22	7	48.29	48.40	6	6,693	0.09%
2019/10/25	11	48.82	55	49.27	49.30	-44	6,506	-0.68%
2019/10/24	4	47.98	19	48.01	47.90	-15	6,327	-0.24%
2019/10/23	17	47.62	0	0.00	47.30	17	6,254	0.27%
2019/10/22	27	46.93	26	47.03	47.10	1	6,156	0.02%
2019/10/21	0	0.00	6	46.23	46.20	-6	5,978	-0.10%
2019/10/18	14	45.47	13	45.44	45.45	1	5,877	0.02%
2019/10/17	5	44.85	57	45.50	45.50	-52	5,737	-0.91%
2019/10/16	47	44.16	13	43.92	44.15	34	5,387	0.63%
2019/10/15	1	41.95	8	41.55	41.85	-7	5,208	-0.13%
2019/10/14	0	0.00	1	40.40	41.20	-1	5,262	-0.02%
2019/10/09	1	39.95	0	0.00	39.85	1	5,209	0.02%
2019/10/07	3	41.20	0	0.00	41.00	3	5,198	0.06%
2019/10/04	3	40.98	0	0.00	40.85	3	5,159	0.06%
2019/10/03	3	40.93	4	41.04	41.15	-1	5,142	-0.02%
2019/10/02	6	40.93	0	0.00	41.45	6	5,109	0.12%
2019/10/01	0	0.00	4	41.11	41.20	-4	5,084	-0.08%
2019/09/27	6	42.17	1	44.05	41.90	5	5,013	0.10%
2019/09/25	2	43.20	0	0.00	43.20	2	4,941	0.04%
2019/09/24	5	43.76	1	43.30	43.00	4	4,951	0.08%
2019/09/23	3	44.77	0	0.00	44.65	3	4,820	0.06%
2019/09/20	10	44.76	2	44.70	44.75	8	4,749	0.17%
2019/09/19	23	45.19	1	45.15	45.65	22	4,597	0.48%
2019/09/18	7.2	45.82	6	46.02	45.75	1.2	4,439	0.03%
2019/09/17	3	45.20	14	45.45	45.40	-11	4,183	-0.26%
2019/09/16	10	44.11	26	44.66	45.20	-16	3,920	-0.41%
2019/09/12	1	42.35	2	42.80	42.15	-1	3,511	-0.03%
2019/09/11	4	42.00	0	0.00	42.05	4	3,488	0.11%
2019/09/10	16	42.31	8	42.74	41.40	8	3,321	0.24%
2019/09/09	0	0.00	1	42.05	41.70	-1	3,118	-0.03%
2019/09/06	0	0.00	6	41.25	41.25	-6	3,022	-0.20%
2019/09/05	0	0.00	3	39.80	39.90	-3	2,886	-0.10%
2019/09/04	4	39.50	3	39.58	39.45	1	2,883	0.03%
2019/09/02	2	39.15	0	0.00	39.15	2	2,882	0.07%
2019/08/30	0	0.00	2	39.10	39.05	-2	2,878	-0.07%
2019/08/21	1	37.00	0	0.00	37.20	1	2,807	0.04%
2019/08/15	1	37.65	0	0.00	37.70	1	2,679	0.04%
2019/08/08	2	37.55	1	37.95	38.00	1	2,750	0.04%
2019/08/06	0	0.00	4	37.23	37.60	-4	2,791	-0.14%
2019/08/02	0	0.00	4	38.65	39.00	-4	2,862	-0.14%
2019/08/01	2	39.38	4	39.35	39.35	-2	2,902	-0.07%
2019/07/31	1	39.35	11	39.48	39.85	-10	2,992	-0.33%
2019/07/30	5	39.59	2	40.20	39.30	3	2,961	0.10%
2019/07/29	1	43.90	4	43.85	42.85	-3	2,792	-0.11%
2019/07/26	6	43.53	0	0.00	43.60	6	2,789	0.22%
2019/07/25	6	42.53	1	43.30	43.45	5	2,815	0.18%
2019/07/24	3	42.35	1	42.30	42.45	2	2,887	0.07%
2019/07/23	1	41.80	4	42.20	41.80	-3	2,935	-0.10%
2019/07/19	1	41.45	0	0.00	41.55	1	3,312	0.03%
2019/07/18	0	0.00	128	41.82	41.65	-128	3,414	-3.75%	大賣/鉅額交易
2019/07/17	35	42.11	4	42.70	42.35	31	3,486	0.89%
2019/07/16	92	42.32	1	42.65	42.65	91	3,523	2.58%
2019/07/11	12	41.07	1	41.20	40.75	11	4,576	0.24%
2019/07/08	2	40.75	0	0.00	40.70	2	4,568	0.04%
2019/07/02	1	40.60	5	40.90	41.15	-4	4,833	-0.08%
2019/06/25	1	39.80	0	0.00	39.60	1	5,012	0.02%
2019/06/24	1	40.10	0	0.00	40.25	1	5,065	0.02%
2019/06/18	1	40.40	0	0.00	40.15	1	5,053	0.02%
2019/06/12	0	0.00	10	40.26	40.10	-10	5,137	-0.19%
2019/06/11	10	41.35	0	0.00	40.30	10	5,115	0.20%
2019/06/06	1	40.00	0	0.00	39.85	1	5,065	0.02%
2019/05/23	0	0.00	3	38.30	38.50	-3	5,114	-0.06%
2019/05/21	8	38.45	8	38.14	39.40	0	5,193	0.00%
2019/05/20	0	0.00	7	38.31	38.30	-7	5,362	-0.13%
2019/05/17	1	38.90	0	0.00	38.80	1	5,404	0.02%
2019/05/14	11	39.26	0	0.00	39.80	11	5,360	0.21%
2019/05/13	0	0.00	5	40.25	39.90	-5	5,335	-0.09%
2019/05/10	15	41.78	5	41.00	40.70	10	5,261	0.19%
2019/05/09	0	0.00	5	41.35	41.50	-5	5,200	-0.10%
2019/05/08	5	42.84	176	42.73	42.35	-171	5,119	-3.34%	大賣/鉅額交易
2019/05/07	1	44.50	0	0.00	44.10	1	5,002	0.02%
2019/05/06	1	44.25	4	44.50	44.20	-3	4,999	-0.06%
2019/05/03	1	45.60	0	0.00	45.65	1	5,010	0.02%
2019/05/02	6	45.35	0	0.00	45.35	6	4,974	0.12%
2019/04/30	2	46.15	0	0.00	46.60	2	4,917	0.04%
2019/04/29	25	45.50	1	45.30	45.20	24	4,760	0.50%
2019/04/26	14	47.04	10	46.78	46.55	4	4,680	0.09%
2019/04/25	15	48.41	4	48.44	46.95	11	4,559	0.24%
2019/04/24	6	50.45	1	50.70	50.60	5	4,262	0.12%
2019/04/23	80	50.07	2	50.60	51.40	78	4,141	1.88%
2019/04/22	34	51.42	2	51.90	50.90	32	4,052	0.79%
2019/04/19	19	53.27	0	0.00	52.30	19	3,967	0.48%
2019/04/18	107	52.13	67	51.75	52.90	40	3,686	1.08%	大買/
2019/04/17	0	0.00	15	50.41	50.60	-15	3,166	-0.47%
2019/04/16	10	45.75	0	0.00	46.00	10	2,877	0.35%
2019/04/11	3	45.20	0	0.00	44.50	3	2,942	0.10%
2019/04/10	7	45.94	0	0.00	45.80	7	2,898	0.24%
2019/04/09	3	46.35	82.1	46.33	45.75	-79.1	2,871	-2.76%
2019/04/08	57	48.98	7	48.80	48.45	50	2,808	1.78%
2019/04/03	10	47.43	2	45.38	47.25	8	2,703	0.30%
2019/04/02	60	44.96	0	0.00	44.70	60	2,546	2.36%
2019/04/01	1	45.00	0	0.00	44.70	1	2,545	0.04%
2019/03/29	0	0.00	1	44.90	45.10	-1	2,505	-0.04%
2019/03/28	0.1	44.10	0	0.00	44.10	0.1	2,478	0.00%
2019/03/26	0	0.00	2	43.80	43.80	-2	2,456	-0.08%
2019/03/25	1	42.60	0	0.00	42.65	1	2,421	0.04%
2019/03/22	0	0.00	2	43.60	43.45	-2	2,417	-0.08%
2019/03/21	0	0.00	6	43.18	43.05	-6	2,444	-0.25%
2019/03/20	1	43.30	0	0.00	43.55	1	2,474	0.04%
2019/03/15	2	41.30	0	0.00	41.25	2	2,781	0.07%
2019/03/11	0.5	42.75	1	40.90	41.30	-0.5	3,118	-0.02%
2019/03/08	1	41.15	0	0.00	41.00	1	3,236	0.03%
2019/03/05	1	42.25	0	0.00	42.20	1	3,354	0.03%
2019/03/04	6	41.86	0	0.00	42.00	6	3,385	0.18%
2019/02/27	5	42.77	0	0.00	42.45	5	3,379	0.15%
2019/02/22	1	42.80	0	0.00	42.85	1	3,416	0.03%
2019/02/20	4	43.14	0	0.00	43.45	4	3,498	0.11%
2019/02/19	1	43.15	23	43.61	43.15	-22	3,520	-0.62%
2019/02/18	2	45.68	11	46.46	46.40	-9	3,369	-0.27%
2019/02/15	0	0.00	1	45.70	45.50	-1	3,306	-0.03%
2019/02/14	1	46.10	1	45.55	45.50	0	3,305	0.00%
2019/02/13	0	0.00	1	45.15	45.15	-1	3,264	-0.03%
2019/02/12	0	0.00	3	44.72	44.95	-3	3,258	-0.09%
2019/02/11	0	0.00	1	44.30	44.10	-1	3,245	-0.03%
2019/01/30	16	43.96	0	0.00	44.10	16	3,246	0.49%
2019/01/29	6	43.54	3	43.88	44.15	3	3,244	0.09%
2019/01/28	6	44.16	1	44.25	43.75	5	3,245	0.15%
2019/01/25	1	43.85	13	44.09	44.00	-12	3,277	-0.37%
2019/01/24	0	0.00	2	43.55	44.20	-2	3,246	-0.06%
2019/01/22	12	41.99	0	0.00	41.85	12	3,212	0.37%
2019/01/21	6	42.47	0	0.00	42.50	6	3,227	0.19%
2019/01/18	0	0.00	1	42.40	42.10	-1	3,253	-0.03%
2019/01/17	2	41.90	2	41.55	41.50	0	3,268	0.00%
2019/01/16	2	42.00	0	0.00	42.00	2	3,259	0.06%
2019/01/15	4	41.90	0	0.00	41.80	4	3,269	0.12%
2019/01/11	0	0.00	1	41.40	41.30	-1	3,266	-0.03%
2019/01/10	2	42.10	0	0.00	42.00	2	3,247	0.06%
2019/01/09	7	42.86	0	0.00	42.65	7	3,235	0.22%
2019/01/08	0	0.00	2	43.85	42.75	-2	3,216	-0.06%
2019/01/04	2	40.45	0	0.00	40.70	2	3,153	0.06%
2019/01/03	1	42.00	0	0.00	41.80	1	3,205	0.03%
2018/12/27	2	43.10	2	42.90	43.15	0	3,309	0.00%
2018/12/26	1	45.25	0	0.00	43.30	1	3,280	0.03%
2018/12/25	0	0.00	1	45.50	45.55	-1	3,257	-0.03%
2018/12/24	0	0.00	19	46.42	46.45	-19	3,351	-0.57%
2018/12/22	1	44.95	0	0.00	45.30	1	3,413	0.03%
2018/12/21	2	44.80	0	0.00	45.45	2	3,470	0.06%
2018/12/20	4	44.08	0	0.00	43.90	4	3,499	0.11%
2018/12/17	4	47.05	0	0.00	46.60	4	3,607	0.11%
2018/12/14	0	0.00	2	48.10	47.00	-2	3,898	-0.05%
2018/12/13	0	0.00	1	47.50	47.90	-1	3,935	-0.03%
2018/12/12	18	50.17	16	48.48	47.55	2	4,138	0.05%
2018/12/11	6	47.32	2	47.20	49.50	4	4,085	0.10%
2018/12/10	0	0.00	3	45.77	45.60	-3	3,999	-0.08%
2018/12/07	1	48.95	2	48.20	48.40	-1	3,917	-0.03%
2018/12/06	5	47.27	1	46.20	47.00	4	3,817	0.10%
2018/12/05	1	47.65	0	0.00	47.70	1	3,731	0.03%
2018/12/03	0	0.00	21	46.81	47.10	-21	3,597	-0.58%
2018/11/30	0	0.00	2	44.90	45.00	-2	3,481	-0.06%
2018/11/29	0.2	43.50	4	43.10	43.50	-3.8	3,399	-0.11%
2018/11/27	1	41.30	1	42.55	42.20	0	3,334	0.00%
2018/11/23	3	41.33	3	41.25	41.00	0	3,287	0.00%
2018/11/22	2	41.50	1	43.65	42.00	1	3,284	0.03%
2018/11/21	7	43.88	3	44.55	43.60	4	3,266	0.12%
2018/11/20	21	45.37	3	44.75	44.80	18	3,232	0.56%
2018/11/19	7	44.68	3	44.25	44.35	4	3,141	0.13%
2018/11/15	0	0.00	6	41.44	41.80	-6	3,033	-0.20%
2018/11/14	1	39.70	0	0.00	39.30	1	3,001	0.03%
2018/11/13	2	39.45	1	39.25	40.00	1	3,032	0.03%
2018/11/09	3	40.80	0	0.00	41.05	3	3,030	0.10%
2018/11/05	0	0.00	2	42.50	42.80	-2	3,103	-0.06%
2018/10/31	0	0.00	20	39.85	40.45	-20	3,041	-0.66%
2018/10/30	1	39.20	0	0.00	39.00	1	3,033	0.03%
2018/10/26	2	39.10	3	39.50	39.95	-1	3,105	-0.03%
2018/10/25	6.5	40.92	1	41.00	40.65	5.5	3,101	0.18%
2018/10/23	5	43.81	0	0.00	43.55	5	3,173	0.16%
2018/10/16	10	44.95	0	0.00	44.25	10	3,205	0.31%
2018/10/12	0	0.00	5	43.45	43.50	-5	3,200	-0.16%
2018/10/11	5	42.68	0	0.00	42.60	5	3,196	0.16%
2018/10/09	1	47.45	0	0.00	47.30	1	3,181	0.03%
2018/10/08	2	47.80	0	0.00	48.05	2	3,176	0.06%
2018/10/05	10	51.30	40	48.00	48.35	-30	3,190	-0.94%
2018/10/03	12	52.40	4	52.48	52.20	8	3,098	0.26%
2018/10/02	0	0.00	12	54.00	53.20	-12	3,079	-0.39%
2018/10/01	14	52.84	8	52.31	54.60	6	2,989	0.20%
2018/09/28	22	52.99	5	52.82	52.00	17	2,940	0.58%
2018/09/27	2	54.40	0	0.00	53.30	2	2,888	0.07%
2018/09/26	0	0.00	1	54.00	53.70	-1	2,826	-0.04%
2018/09/25	3	55.63	11	55.81	55.10	-8	2,801	-0.29%
2018/09/21	3	56.13	1	55.70	55.70	2	2,757	0.07%
2018/09/20	70	57.22	75	56.01	56.10	-5	2,679	-0.19%
2018/09/19	2	55.70	1	56.00	55.70	1	2,379	0.04%
2018/09/18	21	55.53	14.5	55.71	55.70	6.5	2,297	0.28%
2018/09/17	12	52.98	22	52.18	53.90	-10	2,058	-0.49%
2018/09/11	7	47.08	0	0.00	47.20	7	1,990	0.35%
2018/09/05	5	50.20	2	50.25	50.00	3	2,045	0.15%
2018/08/29	2	49.40	2	49.25	48.80	0	2,216	0.00%
2018/08/24	0	0.00	5	47.15	47.10	-5	2,293	-0.22%
2018/08/20	3	47.80	0	0.00	47.00	3	2,737	0.11%
2018/08/14	1	49.25	0	0.00	49.70	1	2,748	0.04%
2018/08/09	3	52.60	1	52.40	52.70	2	2,701	0.07%
2018/08/03	1	52.40	0	0.00	52.50	1	2,807	0.04%
2018/08/02	1	52.00	1	52.40	51.90	0	2,798	0.00%
2018/08/01	1	54.30	3	54.60	54.40	-2	2,745	-0.07%
2018/07/31	4	54.90	0	0.00	55.00	4	2,811	0.14%
2018/07/30	10	57.07	1	56.30	56.30	9	2,768	0.33%
2018/07/27	0	0.00	2	56.20	56.00	-2	2,683	-0.07%
2018/07/23	0	0.00	1	53.10	53.20	-1	2,593	-0.04%
2018/07/19	0	0.00	1	54.80	54.20	-1	2,633	-0.04%
2018/07/18	0	0.00	1	54.40	54.70	-1	2,645	-0.04%
2018/07/17	1	53.60	0	0.00	53.60	1	2,612	0.04%
2018/07/12	1	51.60	1	51.90	51.80	0	2,519	0.00%
2018/07/10	1	52.20	0	0.00	52.20	1	2,514	0.04%
2018/07/09	1	51.20	2	51.65	51.50	-1	2,516	-0.04%
2018/07/04	0	0.00	2	50.45	50.50	-2	2,501	-0.08%
2018/07/03	3	50.43	0	0.00	50.50	3	2,503	0.12%
2018/06/29	0	0.00	15	52.33	52.30	-15	2,478	-0.61%
2018/06/27	1	52.60	2	53.25	51.80	-1	2,501	-0.04%
2018/06/26	2	51.50	2	52.00	53.30	0	2,492	0.00%
2018/06/25	13	53.60	0	0.00	53.00	13	2,486	0.52%
2018/06/21	7	57.07	3	57.50	56.50	4	2,467	0.16%
2018/06/20	2	55.70	10	57.20	57.20	-8	2,440	-0.33%
2018/06/19	0	0.00	1	56.00	55.20	-1	2,414	-0.04%
2018/06/15	1	55.30	0	0.00	55.00	1	2,431	0.04%
2018/06/14	1	55.60	0	0.00	55.60	1	2,422	0.04%
2018/06/13	1	56.20	14	56.74	55.70	-13	2,473	-0.53%
2018/06/12	1	56.30	1	57.20	56.40	0	2,522	0.00%
2018/06/11	1	57.60	0	0.00	57.70	1	2,603	0.04%
2018/06/07	24	59.00	0	0.00	59.00	24	2,888	0.83%
2018/06/06	1.4	59.07	0	0.00	59.00	1.4	3,147	0.04%
2018/06/05	0	0.00	1	59.40	58.70	-1	3,322	-0.03%
2018/06/01	4	58.80	0	0.00	59.00	4	3,255	0.12%
2018/05/30	2	60.70	4	59.20	58.50	-2	3,228	-0.06%
2018/05/29	4	59.43	2	59.60	59.60	2	3,124	0.06%
2018/05/28	6	59.20	18	60.15	60.00	-12	3,067	-0.39%
2018/05/23	3	55.90	1	55.90	55.50	2	2,931	0.07%
2018/05/22	0	0.00	17	57.31	56.60	-17	2,916	-0.58%
2018/05/18	0.1	54.50	0	0.00	54.20	0.1	2,853	0.00%
2018/05/17	3	54.20	0	0.00	53.90	3	2,874	0.10%
2018/05/15	22	56.48	2	56.15	55.50	20	2,902	0.69%
2018/05/14	1	55.30	1	56.40	56.60	0	2,943	0.00%
2018/05/11	0	0.00	14	55.93	55.70	-14	2,958	-0.47%
2018/05/10	0	0.00	3	54.40	54.20	-3	2,906	-0.10%
2018/05/09	1	54.30	1	55.20	54.10	0	2,922	0.00%
2018/05/08	2	55.10	1	55.00	55.30	1	2,959	0.03%
2018/05/07	0	0.00	1	50.40	50.30	-1	2,974	-0.03%
2018/05/03	0	0.00	4	50.15	50.40	-4	3,005	-0.13%
2018/04/26	4	49.80	0	0.00	49.00	4	3,070	0.13%
2018/04/25	4	50.55	0	0.00	50.40	4	3,064	0.13%
2018/04/24	6	50.43	1	51.10	50.10	5	3,060	0.16%
2018/04/20	0	0.00	8	53.80	54.10	-8	3,108	-0.26%
2018/04/19	0	0.00	10	54.38	54.30	-10	3,135	-0.32%
2018/04/18	1	53.30	0	0.00	53.20	1	3,149	0.03%
2018/04/16	1	52.60	0	0.00	52.20	1	3,275	0.03%
2018/04/13	4	53.33	0	0.00	53.10	4	3,345	0.12%
2018/04/12	1	53.60	0	0.00	53.60	1	3,390	0.03%
2018/04/11	0	0.00	25	54.36	54.00	-25	3,420	-0.73%
2018/04/10	0	0.00	3	55.10	54.00	-3	3,455	-0.09%
2018/04/02	1	55.60	0	0.00	54.60	1	3,484	0.03%
2018/03/31	4	57.30	2	57.15	55.80	2	3,507	0.06%
2018/03/29	1	55.80	0	0.00	55.80	1	3,714	0.03%
2018/03/28	0	0.00	1	56.10	56.00	-1	3,722	-0.03%
2018/03/26	0	0.00	2	54.35	54.30	-2	3,724	-0.05%
2018/03/23	1	54.80	0	0.00	54.10	1	3,765	0.03%
2018/03/21	1	57.20	2	57.35	56.80	-1	3,781	-0.03%
2018/03/20	0	0.00	13	56.48	56.40	-13	3,774	-0.34%
2018/03/19	1	56.00	5	56.74	57.30	-4	3,837	-0.10%
2018/03/16	2	56.30	1	56.60	56.10	1	3,883	0.03%
2018/03/14	40.3	57.18	7	56.80	57.10	33.3	3,863	0.86%
2018/03/13	6	54.95	3	55.37	54.30	3	3,681	0.08%
2018/03/12	12	55.53	7	55.53	54.80	5	3,709	0.13%
2018/03/09	6	53.13	7	54.44	55.00	-1	3,552	-0.03%
2018/03/08	2	50.00	0	0.00	50.00	2	3,498	0.06%
2018/03/07	0	0.00	2	49.75	49.75	-2	3,795	-0.05%
2018/03/02	5	51.34	0	0.00	52.10	5	3,849	0.13%
2018/03/01	0	0.00	1	51.40	51.70	-1	3,840	-0.03%
2018/02/26	9	51.32	1	50.80	50.90	8	3,916	0.20%
2018/02/23	2	51.50	0	0.00	51.30	2	3,969	0.05%
2018/02/22	0	0.00	4	49.30	49.55	-4	3,993	-0.10%
2018/02/09	4	45.88	0	0.00	46.65	4	4,011	0.10%
2018/02/07	0	0.00	8	48.01	48.60	-8	4,031	-0.20%
2018/02/06	3	46.53	16	47.95	46.05	-13	4,040	-0.32%
2018/02/05	1	48.55	0	0.00	49.80	1	3,986	0.03%
2018/02/02	2	49.90	3	49.83	49.85	-1	3,972	-0.03%
2018/02/01	16	50.23	0	0.00	50.10	16	3,970	0.40%
2018/01/31	3	50.57	1	51.20	50.40	2	3,969	0.05%
2018/01/30	1	49.40	0	0.00	52.40	1	3,977	0.03%
2018/01/25	1	53.10	2	53.00	53.00	-1	3,926	-0.03%
2018/01/18	0	0.00	1	52.60	52.60	-1	4,144	-0.02%
2018/01/16	1	51.30	2	51.10	51.20	-1	4,099	-0.02%
2018/01/12	2	50.70	1	50.00	50.90	1	4,089	0.02%
2018/01/11	4	49.80	5	49.93	49.80	-1	4,086	-0.02%
2018/01/10	2	50.20	7	50.64	50.60	-5	4,192	-0.12%
2018/01/09	5	52.18	0	0.00	51.70	5	4,129	0.12%
2018/01/08	3	54.13	3	54.33	54.00	0	4,071	0.00%
2018/01/05	3	55.67	1	56.00	55.50	2	4,063	0.05%
2018/01/04	0	0.00	1	56.20	56.40	-1	4,033	-0.02%
2018/01/03	15	55.10	1	55.40	55.40	14	4,027	0.35%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析