景碩 (3189)-富邦-左營券商分點個股進出

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
96.8
漲跌
▼0.3
漲幅
-0.31%
成交量
1,124張
產業
上市半導體類股
1386人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1.2	97.13	96.80	-1.2	3,312	-0.04%
2024/04/24	1	98.50	0	0.00	97.10	1	3,321	0.03%
2024/04/22	1	95.20	0	95.00	94.50	1	3,319	0.03%
2024/04/16	3	96.00	1	97.00	96.00	2	3,277	0.06%
2024/04/10	1	100.00	0	0.00	99.70	1	3,225	0.03%
2024/04/08	2	100.00	0	0.00	101.00	2	3,226	0.06%
2024/04/02	0	0.00	2.2	102.73	103.00	-2.2	3,189	-0.07%
2024/04/01	1	102.00	0	0.00	101.50	1	3,171	0.03%
2024/03/29	0	0.00	1	98.90	98.70	-1	3,152	-0.03%
2024/03/27	1	98.50	0	0.00	99.40	1	3,142	0.03%
2024/03/26	0	0.00	2.1	99.82	99.70	-2.1	3,197	-0.06%
2024/03/25	0	0.00	6	102.00	101.00	-6	3,265	-0.18%
2024/03/22	2	101.50	1	101.51	101.50	1	3,343	0.03%
2024/03/21	0	0.00	4	102.00	101.50	-4	3,434	-0.12%
2024/03/20	1.1	102.50	4	102.62	103.00	-3	3,478	-0.09%
2024/03/19	0	0.00	1.1	99.78	99.30	-1.1	3,381	-0.03%
2024/03/18	0.1	97.20	4	96.18	98.00	-3.9	3,289	-0.12%
2024/03/15	3	92.68	0	0.00	92.10	3	3,205	0.09%
2024/03/13	1	95.10	0	0.00	94.80	1	3,147	0.03%
2024/03/12	0.3	98.78	1	97.40	96.70	-0.8	3,150	-0.02%
2024/03/11	1	98.30	2	98.80	98.20	-1	3,156	-0.03%
2024/03/08	1	96.70	0	0.00	97.00	1	3,218	0.03%
2024/03/07	11	94.05	8	94.51	93.80	3	3,206	0.09%
2024/03/06	6	95.00	16	95.04	95.10	-10	3,222	-0.31%
2024/03/05	2	96.20	4	96.13	96.20	-2	3,234	-0.06%
2024/03/04	1	97.00	0	0.00	96.80	1	3,272	0.03%
2024/03/01	0	0.00	1	96.90	96.90	-1	3,278	-0.03%
2024/02/29	1.2	96.78	0	0.00	96.70	1.2	3,317	0.03%
2024/02/27	1	98.00	0	0.00	96.20	1	3,302	0.03%
2024/02/26	1	99.40	0	0.00	99.20	1	3,266	0.03%
2024/02/23	3	99.33	0	0.00	98.80	3	3,289	0.09%
2024/02/22	1	100.50	1	101.50	100.50	0	3,360	0.00%
2024/02/21	2	101.75	0	103.00	101.50	2	3,360	0.06%
2024/02/20	2	102.50	0	0.00	102.00	2	3,383	0.06%
2024/02/19	1.1	104.55	6	105.08	104.00	-4.9	3,367	-0.15%
2024/02/16	15	102.00	1	103.00	102.00	14	3,341	0.42%
2024/02/05	5	101.00	0	0.00	101.00	5	3,353	0.15%
2024/02/02	0	0.00	4	102.87	102.50	-4	3,370	-0.12%
2024/02/01	0	0.00	2	101.00	100.50	-2	3,348	-0.06%
2024/01/31	1	102.50	0	0.00	100.50	1	3,349	0.03%
2024/01/30	0	0.00	8	105.93	103.50	-8	3,341	-0.24%
2024/01/29	0	0.00	1	102.00	101.50	-1	3,102	-0.03%
2024/01/26	0	0.00	1	100.00	100.00	-1	3,122	-0.03%
2024/01/25	0	0.00	1	101.00	101.00	-1	3,144	-0.03%
2024/01/24	2	101.25	1	101.50	100.50	1	3,168	0.03%
2024/01/23	4	101.00	5	101.30	101.50	-1	3,285	-0.03%
2024/01/22	1	99.40	2	100.25	100.00	-1	3,233	-0.03%
2024/01/19	0	0.00	0.2	97.60	98.40	-0.2	3,225	-0.01%
2024/01/17	1	95.80	1	97.30	96.00	0	3,291	0.00%
2024/01/16	2	97.25	1	97.20	97.90	1	3,285	0.03%
2024/01/15	0	97.50	0	0.00	97.10	0	3,278	0.00%
2024/01/12	3	95.60	2	96.00	95.70	1	3,286	0.03%
2024/01/11	1	96.60	0	0.00	96.20	1	3,289	0.03%
2024/01/10	5.1	96.53	0	0.00	96.40	5.1	3,311	0.15%
2024/01/09	0	0.00	1	99.00	98.60	-1	3,279	-0.03%
2024/01/08	0	98.30	0.2	98.90	97.80	-0.2	3,279	-0.01%
2024/01/05	1	97.40	0	0.00	97.10	1	3,300	0.03%
2024/01/04	3.2	97.02	1	97.50	97.70	2.2	3,316	0.06%
2024/01/03	0.2	98.20	0	98.30	97.80	0.2	3,327	0.01%
2024/01/02	1.1	98.56	1	98.40	98.20	0.1	3,316	0.00%
2023/12/28	1	99.30	0	0.00	99.50	1	3,302	0.03%
2023/12/27	0.1	99.90	0	0.00	99.60	0.1	3,320	0.00%
2023/12/26	0	100.50	1	100.00	100.50	-1	3,327	-0.03%
2023/12/21	0	0.00	0.1	99.89	99.60	-0.1	3,369	0.00%
2023/12/20	1	98.30	1	98.50	98.70	0	3,275	0.00%
2023/12/19	1	96.90	0	0.00	98.30	1	3,213	0.03%
2023/12/18	11	98.45	0	0.00	97.70	11	3,130	0.35%
2023/12/15	6	101.83	1	103.00	101.50	5	3,048	0.16%
2023/12/14	3.5	103.36	1	101.50	102.00	2.5	2,953	0.08%
2023/12/13	0	102.00	9	101.89	102.00	-9	2,959	-0.30%
2023/12/12	0	0.00	0	103.00	103.50	0	3,017	0.00%
2023/12/08	0	0.00	0.3	102.50	102.50	-0.3	3,048	-0.01%
2023/12/07	0	0.00	1.2	102.07	101.50	-1.2	3,059	-0.04%
2023/12/06	0.2	102.51	0	0.00	101.50	0.2	3,040	0.01%
2023/12/05	2	104.49	2	102.00	104.50	0	2,998	0.00%
2023/12/04	1.1	101.50	4	101.50	102.50	-2.9	2,940	-0.10%
2023/12/01	1	99.90	0.3	99.50	100.50	0.7	2,932	0.02%
2023/11/30	1	98.20	1	98.30	98.90	0	2,907	0.00%
2023/11/29	7	99.43	0	0.00	99.30	7	2,894	0.24%
2023/11/24	4.1	97.68	0	97.70	97.70	4.1	2,792	0.15%
2023/11/23	1	97.20	1	97.60	96.90	0	2,815	0.00%
2023/11/22	0.4	97.50	4	97.23	96.80	-3.6	2,807	-0.13%
2023/11/21	3	99.33	1	98.30	98.40	2	2,789	0.07%
2023/11/20	0	0.00	1	96.80	97.20	-1	2,716	-0.04%
2023/11/17	1	97.10	1	96.60	96.50	0	2,715	0.00%
2023/11/16	1	96.50	2	96.60	96.80	-1	2,681	-0.04%
2023/11/15	2	95.85	0	0.00	96.20	2	2,676	0.07%
2023/11/14	0.1	95.25	1	95.00	94.90	-0.9	2,653	-0.03%
2023/11/13	1	95.20	4	95.00	95.60	-3	2,651	-0.11%
2023/11/10	2	92.95	2	93.00	92.90	0	2,632	0.00%
2023/11/09	0.3	94.97	0	0.00	94.60	0.3	2,604	0.01%
2023/11/08	0	95.80	0	0.00	95.40	0	2,662	0.00%
2023/11/07	1.5	95.99	0	0.00	95.50	1.5	2,646	0.05%
2023/11/06	0.1	98.10	2	97.40	97.80	-1.9	2,627	-0.07%
2023/11/03	3	98.10	0	0.00	98.70	3	2,610	0.12%
2023/11/01	1.1	95.56	0	0.00	96.00	1.1	2,564	0.04%
2023/10/31	8	94.34	4	94.63	94.80	4	2,548	0.16%
2023/10/30	1	94.20	0	0.00	94.20	1	2,556	0.04%
2023/10/27	0	0.00	0.1	95.60	95.10	-0.1	2,675	0.00%
2023/10/26	2.3	95.04	0	0.00	96.20	2.3	2,731	0.08%
2023/10/25	5	99.04	0	0.00	97.70	5	2,717	0.18%
2023/10/24	3.3	100.29	0	0.00	99.90	3.3	2,780	0.12%
2023/10/23	1	101.05	5	101.50	101.00	-4	2,819	-0.14%
2023/10/20	1	100.50	0	0.00	101.00	1	2,879	0.03%
2023/10/18	5	102.50	0	0.00	101.50	5	3,003	0.17%
2023/10/17	2	102.50	1	103.50	102.00	1	3,050	0.03%
2023/10/16	1	100.50	0	0.00	101.50	1	3,354	0.03%
2023/10/13	3.2	103.06	1	103.00	103.00	2.2	3,733	0.06%
2023/10/11	1	105.50	0	0.00	105.00	1	3,821	0.03%
2023/10/06	0	0.00	1	108.00	107.50	-1	3,975	-0.03%
2023/10/05	0	0.00	2	108.50	108.50	-2	4,096	-0.05%
2023/10/04	0	0.00	1	106.00	107.00	-1	4,141	-0.02%
2023/10/03	2	107.00	0	0.00	106.50	2	4,150	0.05%
2023/09/27	1	105.00	0	0.00	105.00	1	4,198	0.02%
2023/09/26	4	105.88	0	0.00	105.50	4	4,207	0.10%
2023/09/25	0	0.00	1	110.00	109.50	-1	4,208	-0.02%
2023/09/22	0	0.00	0	110.50	109.50	0	4,227	0.00%
2023/09/21	0	0.00	2	110.25	110.50	-2	4,203	-0.05%
2023/09/19	1.1	113.52	0	0.00	113.00	1.1	4,184	0.03%
2023/09/18	0	0.00	2	113.75	113.50	-2	4,212	-0.05%
2023/09/15	2	112.25	6.1	113.00	113.50	-4.1	4,225	-0.10%
2023/09/14	5	111.70	9	111.89	111.50	-4	4,173	-0.10%
2023/09/12	2	109.25	2	110.00	109.50	0	4,155	0.00%
2023/09/06	0.2	109.50	2.1	110.00	110.00	-2	4,251	-0.05%
2023/09/04	1	108.00	2.3	107.72	108.50	-1.3	4,288	-0.03%
2023/08/31	0	0.00	0.5	106.00	106.00	-0.5	4,360	-0.01%
2023/08/29	1.3	106.00	1	106.00	106.00	0.3	4,587	0.01%
2023/08/24	1	105.00	4	104.50	105.00	-3	4,670	-0.06%
2023/08/22	0	103.00	0.3	102.50	102.50	-0.3	4,965	-0.01%
2023/08/16	1	103.00	9	102.50	102.50	-8	5,227	-0.15%
2023/08/15	0	0.00	2	102.50	101.50	-2	5,251	-0.04%
2023/08/14	3.1	102.12	0	0.00	101.00	3.1	5,294	0.06%
2023/08/11	0.3	105.00	1	105.00	105.50	-0.7	5,265	-0.01%
2023/08/10	1	105.00	4	105.38	104.50	-3	5,294	-0.06%
2023/08/07	4	107.13	2	107.50	107.50	2	5,304	0.04%
2023/08/04	1	107.00	2	108.25	108.50	-1	5,292	-0.02%
2023/08/02	2	108.26	4.2	109.54	108.50	-2.1	5,317	-0.04%
2023/08/01	1	108.50	2	107.00	107.00	-1	5,279	-0.02%
2023/07/31	7	104.50	1.2	104.92	103.50	5.8	5,192	0.11%
2023/07/28	2	106.25	1	106.00	106.50	1	5,139	0.02%
2023/07/27	7.1	106.57	1	105.50	106.50	6.1	5,160	0.12%
2023/07/26	0.1	110.50	0	0.00	109.00	0.1	5,209	0.00%
2023/07/25	2	111.50	2	111.50	110.00	0	5,305	0.00%
2023/07/24	1	112.00	1	112.00	110.50	0	5,305	0.00%
2023/07/21	5.3	109.84	0.2	110.00	110.00	5.1	5,361	0.09%
2023/07/20	5	112.80	4	114.00	112.50	1	5,399	0.02%
2023/07/19	16.1	115.86	7	116.00	113.50	9.1	5,363	0.17%
2023/07/18	14.3	118.45	23	117.39	120.50	-8.7	5,106	-0.17%
2023/07/17	4	113.25	8.1	113.06	113.50	-4.1	4,771	-0.09%
2023/07/14	4.1	111.77	6	112.75	111.50	-1.9	4,833	-0.04%
2023/07/13	10.2	111.22	2	111.50	110.00	8.2	4,768	0.17%
2023/07/11	1	115.50	0	0.00	115.50	1	4,515	0.02%
2023/07/07	2	114.75	0	0.00	115.50	2	4,487	0.04%
2023/07/06	0.2	116.50	1	117.00	117.00	-0.8	4,488	-0.02%
2023/07/05	0.2	117.50	4	118.13	117.00	-3.8	4,484	-0.08%
2023/07/03	0	0.00	3	117.50	117.00	-3	4,518	-0.07%
2023/06/30	3	116.33	0	0.00	116.50	3	4,545	0.07%
2023/06/27	1.2	114.00	0	0.00	113.50	1.2	4,635	0.03%
2023/06/26	1	114.50	0	0.00	116.50	1	4,656	0.02%
2023/06/21	5	115.40	1	116.00	115.50	4	4,835	0.08%
2023/06/20	0	0.00	2	116.25	116.50	-2	4,878	-0.04%
2023/06/19	4	114.75	0	0.00	114.50	4	5,026	0.08%
2023/06/16	6	115.00	0	0.00	115.00	6	5,101	0.12%
2023/06/15	2.4	116.63	2	117.25	116.50	0.4	5,109	0.01%
2023/06/14	0	0.00	1	116.50	117.00	-1	5,097	-0.02%
2023/06/13	0	0.00	2	115.00	115.00	-2	5,123	-0.04%
2023/06/09	2.1	111.50	1	111.50	112.00	1.1	5,216	0.02%
2023/06/08	2	111.50	1.2	112.46	111.50	0.9	5,251	0.02%
2023/06/07	2.1	116.29	1	116.00	116.00	1.1	5,260	0.02%
2023/06/06	1	118.50	1.2	117.54	117.50	-0.2	5,269	0.00%
2023/06/05	3	118.67	3.1	118.70	119.00	-0.1	5,305	0.00%
2023/06/02	2.1	118.48	1.1	119.00	118.00	1	5,298	0.02%
2023/05/31	1	116.50	0	0.00	116.50	1	5,425	0.02%
2023/05/30	1	115.50	2	116.25	115.50	-1	5,456	-0.02%
2023/05/29	1	116.01	5.2	118.96	116.00	-4.2	5,453	-0.08%
2023/05/26	3.2	115.00	5	115.90	115.50	-1.8	5,331	-0.03%
2023/05/25	6.3	113.56	5	114.80	112.00	1.3	5,240	0.02%
2023/05/24	1	110.00	0	0.00	111.00	1	5,096	0.02%
2023/05/23	0	0.00	1	113.00	112.50	-1	5,155	-0.02%
2023/05/18	2	111.00	0	0.00	112.00	2	5,344	0.04%
2023/05/17	1	109.50	0	0.00	109.50	1	5,421	0.02%
2023/05/09	1	111.50	0	0.00	111.00	1	5,678	0.02%
2023/05/08	0.1	111.00	0	0.00	111.00	0.1	5,818	0.00%
2023/05/04	1	105.50	0	0.00	108.00	1	5,960	0.02%
2023/05/02	0	0.00	1	107.50	106.50	-1	6,160	-0.02%
2023/04/28	0	0.00	1	111.00	110.50	-1	6,142	-0.02%
2023/04/27	2	108.50	2	107.25	107.50	0	6,023	0.00%
2023/04/26	2	108.25	3	107.33	109.50	-1	6,040	-0.02%
2023/04/25	1.3	105.60	8	105.44	104.50	-6.8	6,022	-0.11%
2023/04/24	2	107.50	0	0.00	108.50	2	5,935	0.03%
2023/04/20	2	107.75	0	0.00	107.50	2	5,966	0.03%
2023/04/19	4	109.75	0	0.00	108.50	4	6,045	0.07%
2023/04/14	1	114.00	5	114.00	113.50	-4	6,137	-0.07%
2023/04/13	2	113.50	2	114.00	113.50	0	6,169	0.00%
2023/04/12	2	115.00	0	0.00	115.00	2	6,195	0.03%
2023/04/11	5	115.50	0	0.00	115.50	5	6,252	0.08%
2023/04/10	0	0.00	4	114.00	114.00	-4	6,268	-0.06%
2023/04/07	2	114.00	2	114.75	114.00	0	6,313	0.00%
2023/04/06	0	0.00	2	116.00	116.00	-2	6,292	-0.03%
2023/03/31	0	0.00	1	116.00	116.00	-1	6,397	-0.02%
2023/03/30	0	0.00	1	117.00	116.00	-1	6,554	-0.02%
2023/03/29	2	113.25	0	0.00	114.00	2	6,798	0.03%
2023/03/28	1	113.50	1	113.50	113.00	0	7,272	0.00%
2023/03/27	2	115.50	0	0.00	115.50	2	7,392	0.03%
2023/03/24	4.1	118.76	7	118.43	117.00	-2.9	7,644	-0.04%
2023/03/23	1.2	118.46	4	118.00	119.00	-2.8	7,473	-0.04%
2023/03/22	8.1	117.81	5	118.60	117.50	3.1	7,466	0.04%
2023/03/21	16	117.47	1	117.50	117.00	15	7,428	0.20%
2023/03/20	1	116.50	2	116.00	116.00	-1	7,431	-0.01%
2023/03/17	2	115.25	2	115.50	116.00	0	7,633	0.00%
2023/03/16	1	114.50	12.1	115.50	113.50	-11.1	7,892	-0.14%
2023/03/15	31	115.00	0.1	115.50	115.00	30.9	8,401	0.37%
2023/03/14	0	0.00	0.1	113.50	113.50	-0.1	8,566	0.00%
2023/03/13	2	111.75	2.1	112.81	114.00	-0.1	8,944	0.00%
2023/03/10	5.2	114.28	55	113.98	113.00	-49.8	9,091	-0.55%
2023/03/09	2	117.25	0	0.00	115.50	2	9,511	0.02%
2023/03/08	20	117.00	2	116.75	116.50	18	9,555	0.19%
2023/03/07	3	115.67	0	0.00	115.50	3	9,625	0.03%
2023/03/06	56	117.54	8	117.94	118.00	48	9,665	0.50%
2023/03/03	6	116.00	5	116.20	116.50	1	9,774	0.01%
2023/03/02	6	113.33	2	112.50	113.00	4	9,703	0.04%
2023/03/01	0	0.00	3	110.50	111.50	-3	9,719	-0.03%
2023/02/24	0.1	109.00	0	0.00	108.50	0.1	9,782	0.00%
2023/02/23	1	109.00	0	0.00	110.50	1	9,857	0.01%
2023/02/22	2	108.51	0	0.00	108.50	2	10,099	0.02%
2023/02/21	1	111.00	3.1	111.00	111.00	-2.1	10,281	-0.02%
2023/02/20	2	109.25	1	109.00	109.00	1	10,426	0.01%
2023/02/17	1	109.50	3	109.83	110.00	-2	10,640	-0.02%
2023/02/16	5	110.80	0	0.00	111.50	5	10,961	0.05%
2023/02/15	13.1	108.64	14	110.43	111.50	-0.9	11,501	-0.01%
2023/02/13	1	105.00	0	0.00	105.00	1	12,340	0.01%
2023/02/09	3	109.50	2	109.50	109.00	1	12,945	0.01%
2023/02/08	0	0.00	0	110.00	110.00	0	13,163	0.00%
2023/02/07	3	109.00	1	110.00	109.50	2	13,350	0.01%
2023/02/06	2	108.25	7	107.86	108.50	-5	13,602	-0.04%
2023/02/03	2	117.00	1	117.00	115.00	1	13,644	0.01%
2023/02/02	0	0.00	1	119.00	119.00	-1	13,761	-0.01%
2023/02/01	1	116.00	7	116.71	117.00	-6	13,847	-0.04%
2023/01/31	1	111.50	2	112.00	112.50	-1	13,907	-0.01%
2023/01/30	11	110.73	1	111.50	111.50	10	14,327	0.07%
2023/01/17	1.1	108.00	0	0.00	108.00	1.1	14,615	0.01%
2023/01/16	1	108.00	1	108.00	108.50	0	15,173	0.00%
2023/01/13	1	109.00	5	108.20	105.50	-4	15,301	-0.03%
2023/01/12	2	107.00	0	0.00	106.00	2	15,474	0.01%
2023/01/11	2	108.00	0	0.00	107.00	2	15,764	0.01%
2023/01/10	0	0.00	1	106.50	106.50	-1	16,253	-0.01%
2023/01/09	1	107.00	2	107.00	107.50	-1	16,589	-0.01%
2023/01/06	3	106.67	0	106.00	106.50	3	16,673	0.02%
2023/01/04	0	103.50	0	0.00	103.00	0	16,804	0.00%
2023/01/03	1	104.00	1	106.00	106.00	0	16,887	0.00%
2022/12/30	1	104.50	0	0.00	104.50	1	17,066	0.01%
2022/12/29	1	106.00	1	104.00	106.00	0	17,146	0.00%
2022/12/28	1	105.50	1.2	107.00	104.50	-0.2	17,392	0.00%
2022/12/27	0	0.00	0.2	107.50	107.50	-0.2	17,562	0.00%
2022/12/26	0	0.00	3	106.50	106.00	-3	17,621	-0.02%
2022/12/23	0	0.00	9	107.11	107.00	-9	17,780	-0.05%
2022/12/21	4	107.00	3	104.83	106.50	1	17,832	0.01%
2022/12/20	7	107.21	8	107.13	109.50	-1	17,695	-0.01%
2022/12/19	7	111.79	6	112.08	112.00	1	17,412	0.01%
2022/12/16	11.3	112.48	6	114.58	112.00	5.3	17,414	0.03%
2022/12/15	2	116.50	1	117.50	118.00	1	17,256	0.01%
2022/12/14	2	116.75	2	116.25	116.50	0	17,352	0.00%
2022/12/13	21	116.88	0	0.00	115.00	21	17,372	0.12%
2022/12/09	1.1	116.64	32	116.61	117.50	-30.9	17,309	-0.18%
2022/12/08	6	120.08	5	120.20	120.00	1	17,160	0.01%
2022/12/07	24	124.50	21	126.45	121.50	3	17,051	0.02%
2022/12/06	7	137.57	3.1	135.86	134.50	4	16,598	0.02%
2022/12/05	13	138.19	12	138.08	138.50	1	16,437	0.01%
2022/12/02	7.1	132.22	6	131.83	133.00	1.1	16,119	0.01%
2022/12/01	17	130.03	17.5	130.21	130.50	-0.5	16,148	0.00%
2022/11/30	2	122.50	32	121.94	122.50	-30	15,750	-0.19%
2022/11/29	0	0.00	10	120.35	121.00	-10	15,778	-0.06%
2022/11/28	5.2	121.21	2	120.50	122.00	3.2	15,889	0.02%
2022/11/25	37.3	121.95	2	121.25	120.50	35.3	16,141	0.22%
2022/11/24	1	119.50	1.1	120.45	120.00	-0.1	15,990	0.00%
2022/11/23	1	119.00	1	119.50	117.50	0	15,932	0.00%
2022/11/22	2	116.50	0.1	118.00	118.00	1.9	15,953	0.01%
2022/11/21	5	117.00	30	118.00	117.00	-25	15,944	-0.16%
2022/11/18	4	119.13	10.1	118.18	116.00	-6.1	15,912	-0.04%
2022/11/17	35	120.03	4	119.63	120.00	31	15,766	0.20%
2022/11/16	0	0.00	2	121.75	121.50	-2	15,764	-0.01%
2022/11/15	4	119.00	4	120.25	121.50	0	15,744	0.00%
2022/11/14	2	120.00	55.1	120.06	119.00	-53.1	15,626	-0.34%
2022/11/11	78.1	119.98	65.2	120.62	119.50	12.9	15,359	0.08%
2022/11/10	53	112.51	13	112.12	113.00	40	14,764	0.27%
2022/11/09	16.1	112.15	9.1	111.83	113.50	7	14,573	0.05%
2022/11/08	5.1	107.68	6	107.08	106.50	-0.9	14,070	-0.01%
2022/11/07	7	102.79	2	104.00	104.00	5	13,845	0.04%
2022/11/04	5	104.70	2	104.50	105.00	3	13,717	0.02%
2022/11/03	2.1	105.79	2	106.25	106.50	0.1	13,615	0.00%
2022/11/02	1.1	108.45	12.1	107.09	107.50	-11	13,553	-0.08%
2022/11/01	2.1	105.52	0.1	105.50	105.00	2	13,357	0.01%
2022/10/31	1	104.00	1	105.00	104.50	0	13,314	0.00%
2022/10/28	2	105.00	2	104.00	103.50	0	13,372	0.00%
2022/10/27	4	102.88	24	103.15	104.00	-20	13,498	-0.15%
2022/10/26	13	101.69	13	102.04	101.50	0	13,425	0.00%
2022/10/25	27	104.37	8	103.75	104.50	19	13,090	0.15%
2022/10/24	7.1	106.30	6	107.42	102.50	1.1	12,999	0.01%
2022/10/21	12	101.88	12.5	102.08	100.00	-0.5	12,968	0.00%
2022/10/20	1	99.90	1	99.40	100.50	0	13,114	0.00%
2022/10/19	4	103.50	6	103.92	102.00	-2	13,204	-0.02%
2022/10/18	13.6	102.71	10.2	102.12	102.50	3.5	13,000	0.03%
2022/10/17	12.2	97.54	13	98.22	103.50	-0.9	12,646	-0.01%
2022/10/14	7	97.76	8	98.54	99.50	-1	12,567	-0.01%
2022/10/13	6	92.90	7	90.93	90.50	-1	12,680	-0.01%
2022/10/12	4	93.75	5	94.82	95.30	-1	12,686	-0.01%
2022/10/11	4	95.23	4	92.50	92.50	0	12,786	0.00%
2022/10/07	13	100.08	2	101.00	100.50	11	12,896	0.09%
2022/10/06	0	0.00	1	99.40	100.50	-1	12,854	-0.01%
2022/10/05	6	99.80	3.1	98.25	99.00	3	12,920	0.02%
2022/10/04	2	99.10	2	99.60	99.90	0	12,821	0.00%
2022/09/30	2.1	89.84	2	90.05	93.00	0.1	12,805	0.00%
2022/09/29	0	0.00	0.1	93.00	90.30	-0.1	12,880	0.00%
2022/09/27	0.1	95.70	1.6	95.45	96.70	-1.5	12,851	-0.01%
2022/09/26	1	94.50	1	96.20	92.60	0	12,840	0.00%
2022/09/23	0	0.00	8	98.24	98.00	-8	12,910	-0.06%
2022/09/22	1	101.00	1	101.00	100.00	0	12,866	0.00%
2022/09/21	1	103.00	1	103.00	103.00	0	12,833	0.00%
2022/09/20	1	104.00	1	104.50	105.00	0	12,853	0.00%
2022/09/16	1	105.50	0	0.00	105.50	1	13,033	0.01%
2022/09/14	0	0.00	8	108.63	109.50	-8	13,373	-0.06%
2022/09/13	3	112.33	0	0.00	111.50	3	13,424	0.02%
2022/09/12	2	115.25	1	113.00	114.00	1	13,462	0.01%
2022/09/08	2	111.25	0.4	111.86	111.50	1.7	13,670	0.01%
2022/09/07	8	109.63	6	109.08	108.50	2	13,949	0.01%
2022/09/06	0	0.00	1	113.00	112.00	-1	14,099	-0.01%
2022/09/05	1	113.00	3	114.17	111.50	-2	14,128	-0.01%
2022/09/02	4	111.75	5	112.60	111.50	-1	14,070	-0.01%
2022/09/01	15.4	113.02	3	117.00	111.50	12.4	13,951	0.09%
2022/08/31	2	122.00	2	123.25	123.00	0	13,744	0.00%
2022/08/29	1.5	121.17	0	0.00	121.50	1.5	13,856	0.01%
2022/08/26	4	129.25	1	130.00	127.00	3	13,872	0.02%
2022/08/24	3	127.17	1	128.00	125.50	2	14,102	0.01%
2022/08/23	4.2	133.17	7	131.21	128.50	-2.8	14,148	-0.02%
2022/08/22	2.1	137.79	1	137.00	136.50	1.1	14,263	0.01%
2022/08/19	4	137.50	8	136.81	137.00	-4	14,409	-0.03%
2022/08/18	2	133.00	4	133.13	134.00	-2	14,598	-0.01%
2022/08/17	2	133.50	1	135.00	133.00	1	14,786	0.01%
2022/08/16	4	135.50	3	134.67	134.00	1	14,910	0.01%
2022/08/15	3	134.67	1	135.50	135.50	2	14,923	0.01%
2022/08/12	5	131.10	5	131.40	131.00	0	14,717	0.00%
2022/08/11	1	130.48	1	129.00	128.00	0	14,565	0.00%
2022/08/10	8	129.19	2	126.50	125.50	6	14,606	0.04%
2022/08/09	14	129.86	16	130.41	129.50	-2	14,629	-0.01%
2022/08/08	4	126.50	3.1	127.43	129.00	0.9	14,652	0.01%
2022/08/05	2	125.25	1.3	124.79	126.50	0.7	14,664	0.00%
2022/08/04	1.1	123.77	1	122.50	121.00	0.1	14,570	0.00%
2022/08/03	4.3	126.91	2	126.50	124.00	2.3	14,372	0.02%
2022/08/02	0.1	128.62	2.1	131.43	130.00	-2	14,162	-0.01%
2022/08/01	0.1	134.00	11.1	132.62	134.00	-11	14,122	-0.08%
2022/07/29	13.1	133.79	20.4	133.47	136.00	-7.3	14,179	-0.05%
2022/07/28	28.4	132.67	1	131.50	130.50	27.4	14,090	0.19%
2022/07/27	2	144.50	17	148.71	149.00	-15	13,770	-0.11%
2022/07/26	15.1	147.59	1	143.00	141.50	14.1	13,583	0.10%
2022/07/25	0	0.00	1.6	142.69	146.00	-1.6	13,607	-0.01%
2022/07/22	0.1	145.00	0	0.00	145.00	0.1	13,846	0.00%
2022/07/21	3	140.67	2	143.00	145.00	1	14,210	0.01%
2022/07/20	5	138.80	6	140.00	138.50	-1	14,200	-0.01%
2022/07/19	3	136.33	2	134.75	134.50	1	14,036	0.01%
2022/07/18	1	134.00	3	137.00	137.00	-2	14,026	-0.01%
2022/07/15	2	133.00	4	133.25	133.50	-2	13,869	-0.01%
2022/07/14	5	131.00	6	130.50	133.50	-1	13,727	-0.01%
2022/07/13	3	131.67	0	0.00	128.50	3	13,674	0.02%
2022/07/12	4	130.49	3	128.50	126.00	1	13,583	0.01%
2022/07/11	3	134.67	2	133.50	134.00	1	13,473	0.01%
2022/07/08	2	136.50	2	135.75	135.00	0	13,560	0.00%
2022/07/07	5	128.40	4	132.25	134.00	1	13,480	0.01%
2022/07/06	2	129.00	3	129.17	127.50	-1	13,380	-0.01%
2022/07/05	4	132.50	3.2	131.17	133.00	0.8	13,413	0.01%
2022/07/04	1	134.50	1	135.50	130.50	0	13,325	0.00%
2022/07/01	6	132.75	2	133.25	130.00	4	13,481	0.03%
2022/06/30	1	141.00	0	0.00	142.50	1	13,388	0.01%
2022/06/29	0.2	141.50	0	0.00	143.00	0.2	13,495	0.00%
2022/06/27	1	147.00	1	149.50	151.00	0	13,503	0.00%
2022/06/24	1	143.50	3	141.33	142.50	-2	13,538	-0.01%
2022/06/23	4	141.50	4	141.25	138.50	0	13,436	0.00%
2022/06/22	5	147.80	5	145.40	145.00	0	13,301	0.00%
2022/06/21	3	148.33	5.1	151.79	153.00	-2.1	13,194	-0.02%
2022/06/20	4	144.38	6	145.08	143.00	-2	13,158	-0.02%
2022/06/17	8	145.69	8	146.25	148.00	0	13,111	0.00%
2022/06/16	6	147.17	9	148.39	143.00	-3	13,017	-0.02%
2022/06/15	13	153.34	5	157.20	148.00	8	12,813	0.06%
2022/06/14	3	161.00	3	161.67	163.00	0	12,769	0.00%
2022/06/13	2	161.00	2	162.75	161.00	0	12,835	0.00%
2022/06/10	2.1	165.38	3	168.50	168.00	-0.9	12,980	-0.01%
2022/06/09	3	170.17	2	167.25	167.50	1	12,990	0.01%
2022/06/08	1	171.00	3	170.00	168.50	-2	12,915	-0.02%
2022/06/07	1	169.00	1	166.50	166.50	0	12,937	0.00%
2022/06/06	1	169.00	1	170.50	170.00	0	13,001	0.00%
2022/06/02	2	164.25	2	166.75	167.50	0	13,095	0.00%
2022/06/01	3.1	167.66	1	166.50	166.00	2.1	13,153	0.02%
2022/05/31	1	173.50	3	173.00	175.00	-2	13,006	-0.02%
2022/05/30	2	170.50	5	167.30	172.50	-3	12,960	-0.02%
2022/05/27	8	160.44	10	163.40	160.50	-2	12,843	-0.02%
2022/05/26	8.1	155.94	4	156.13	156.50	4.1	13,010	0.03%
2022/05/25	9.1	159.66	7	162.43	164.50	2.1	13,056	0.02%
2022/05/24	7.1	164.95	0	0.00	160.50	7.1	12,946	0.05%
2022/05/23	0	0.00	2	172.25	171.50	-2	12,797	-0.02%
2022/05/20	5	171.00	2	170.50	169.00	3	12,785	0.02%
2022/05/19	2.1	170.28	3	170.83	173.50	-0.9	12,806	-0.01%
2022/05/18	4	176.50	6.1	176.74	175.00	-2.1	12,902	-0.02%
2022/05/17	34	172.25	35	173.81	174.00	-1	12,822	-0.01%
2022/05/16	2	174.50	2	169.75	169.50	0	12,833	0.00%
2022/05/13	3	170.17	2.2	172.22	172.50	0.8	12,711	0.01%
2022/05/12	2	167.75	1	168.00	164.00	1	12,656	0.01%
2022/05/11	2	169.00	1	169.50	168.00	1	12,661	0.01%
2022/05/10	3	168.83	3	169.83	172.00	0	12,687	0.00%
2022/05/09	17	171.32	18	168.83	166.50	-1	12,792	-0.01%
2022/05/06	8	171.44	4	171.75	170.50	4	12,849	0.03%
2022/05/05	2	183.25	2.1	184.49	181.00	-0.1	12,688	0.00%
2022/05/04	9.2	177.16	10.1	177.96	177.00	-0.9	12,499	-0.01%
2022/05/03	7	173.00	6.2	172.68	175.00	0.9	12,356	0.01%
2022/04/29	5.3	170.25	8	168.50	171.50	-2.8	12,334	-0.02%
2022/04/28	4	161.00	9.1	162.10	160.50	-5.1	12,098	-0.04%
2022/04/27	21.1	167.51	15	165.77	167.50	6.1	11,828	0.05%
2022/04/26	13	174.38	7	170.57	168.50	6	11,380	0.05%
2022/04/25	7	178.93	8	178.19	178.00	-1	11,284	-0.01%
2022/04/22	0.3	189.50	1	190.50	184.00	-0.8	11,231	-0.01%
2022/04/21	2	195.75	1	195.50	197.00	1	11,195	0.01%
2022/04/20	3	191.33	2	193.00	192.50	1	11,212	0.01%
2022/04/19	2	189.75	2	187.75	188.50	0	11,181	0.00%
2022/04/18	2	181.50	3	181.17	184.00	-1	11,184	-0.01%
2022/04/15	1	183.00	5	182.40	181.00	-4	11,315	-0.04%
2022/04/14	4	191.63	5	189.90	189.50	-1	11,392	-0.01%
2022/04/13	3	184.83	1	186.00	187.00	2	11,354	0.02%
2022/04/12	1	185.50	2	186.00	185.50	-1	11,335	-0.01%
2022/04/11	3.1	182.02	1	191.50	182.50	2.1	11,225	0.02%
2022/04/08	5	194.40	2	194.75	192.00	3	11,119	0.03%
2022/04/07	8.1	198.86	123	198.07	192.50	-114.9	11,093	-1.04%	大賣/鉅額交易
2022/04/06	122.1	202.70	5	204.10	205.00	117.1	10,782	1.09%	大買/鉅額交易
2022/04/01	0	0.00	7	201.93	202.50	-7	10,648	-0.07%
2022/03/31	2	193.50	0	0.00	194.50	2	10,713	0.02%
2022/03/30	6	198.08	5	198.20	198.00	1	10,682	0.01%
2022/03/29	3	195.17	1	193.00	193.50	2	10,621	0.02%
2022/03/28	1	198.50	0	0.00	201.00	1	10,430	0.01%
2022/03/25	1	202.00	1	204.50	203.00	0	10,409	0.00%
2022/03/24	4	200.13	3	201.83	202.00	1	10,308	0.01%
2022/03/23	2	200.25	4	199.13	199.50	-2	10,287	-0.02%
2022/03/22	1	192.00	0	0.00	193.50	1	10,185	0.01%
2022/03/21	3	192.33	1	195.00	192.00	2	10,192	0.02%
2022/03/18	2	183.25	3	185.17	188.00	-1	10,105	-0.01%
2022/03/17	8	180.25	9	182.17	186.50	-1	10,020	-0.01%
2022/03/16	1	172.00	0	0.00	172.50	1	9,818	0.01%
2022/03/15	4.2	174.97	4	179.75	172.00	0.2	9,746	0.00%
2022/03/14	5	187.81	1	186.50	188.00	4	9,658	0.04%
2022/03/11	3.2	192.11	0	0.00	193.00	3.2	9,703	0.03%
2022/03/10	2	194.25	3	195.50	197.00	-1	9,742	-0.01%
2022/03/09	3	186.50	8	188.19	186.00	-5	9,942	-0.05%
2022/03/08	4.1	192.49	6	192.50	185.50	-1.9	10,028	-0.02%
2022/03/07	5.1	202.36	1	198.00	197.00	4.1	9,976	0.04%
2022/03/04	2	217.75	1	217.50	217.50	1	10,116	0.01%
2022/03/03	4	224.50	3	220.17	217.00	1	10,209	0.01%
2022/03/02	2	221.25	1	222.00	222.50	1	10,300	0.01%
2022/03/01	15	231.80	14	229.00	224.50	1	10,268	0.01%
2022/02/25	7	220.50	7	221.79	227.00	0	9,965	0.00%
2022/02/24	3	215.33	0	0.00	212.00	3	9,643	0.03%
2022/02/23	2	212.75	0	215.00	213.50	2	9,527	0.02%
2022/02/22	11	212.55	2	209.50	210.00	9	9,546	0.09%
2022/02/21	1	221.00	1	216.00	216.50	0	9,569	0.00%
2022/02/18	5	219.10	4	219.50	218.00	1	9,639	0.01%
2022/02/17	2	218.25	1	215.00	214.50	1	9,695	0.01%
2022/02/16	12	220.33	10	219.25	217.50	2	9,885	0.02%
2022/02/15	1	219.00	1	217.00	215.50	0	9,957	0.00%
2022/02/14	1	215.00	1	215.50	215.50	0	10,091	0.00%
2022/02/11	2	222.25	7	221.29	221.50	-5	10,208	-0.05%
2022/02/10	2	221.75	1	222.00	221.00	1	10,273	0.01%
2022/02/09	23	222.80	9	216.39	224.50	14	10,328	0.14%
2022/02/08	19	205.32	12	209.83	210.00	7	10,357	0.07%
2022/02/07	1	205.00	11	200.23	202.50	-10	10,415	-0.10%
2022/01/26	0	0.00	3	202.33	201.50	-3	10,728	-0.03%
2022/01/25	2.2	199.07	0	0.00	198.00	2.2	11,165	0.02%
2022/01/24	1.1	197.86	14	204.61	206.00	-13	11,590	-0.11%
2022/01/21	0	207.50	1	205.50	200.50	-1	12,083	-0.01%
2022/01/20	2	210.77	0	0.00	213.00	2	12,331	0.02%
2022/01/19	2	212.00	0	0.00	213.00	2	13,147	0.02%
2022/01/18	6	216.83	7	218.21	217.50	-1	13,603	-0.01%
2022/01/17	1	204.50	4	206.75	208.50	-3	13,734	-0.02%
2022/01/14	4	196.88	1	198.00	201.00	3	14,096	0.02%
2022/01/12	2	201.50	0	0.00	201.00	2	15,503	0.01%
2022/01/11	3	205.17	1	200.50	200.00	2	15,874	0.01%
2022/01/10	2.5	205.10	2	207.25	206.50	0.5	16,040	0.00%
2022/01/07	3	218.14	0	0.00	212.50	3	16,284	0.02%
2022/01/06	0	226.00	0	0.00	228.00	0	16,485	0.00%
2021/12/30	3	240.00	3	235.67	233.00	0	17,819	0.00%
2021/12/28	0	0.00	8	238.50	239.50	-8	18,294	-0.04%
2021/12/27	3	242.33	6	245.58	237.00	-3	18,566	-0.02%
2021/12/23	2	235.75	2	237.25	237.50	0	18,745	0.00%
2021/12/22	1	232.00	4.1	232.60	232.00	-3.1	18,920	-0.02%
2021/12/21	0	0.00	3	230.00	229.00	-3	19,147	-0.02%
2021/12/16	40	232.50	42	232.92	233.50	-2	19,787	-0.01%
2021/12/15	1	219.00	1	224.50	227.00	0	19,869	0.00%
2021/12/14	6.1	223.07	1	223.00	220.00	5.1	19,971	0.03%
2021/12/13	1	230.00	6	228.00	230.50	-5	20,096	-0.02%
2021/12/10	0	0.00	2	227.25	225.50	-2	20,165	-0.01%
2021/12/09	3	237.00	4	233.25	229.50	-1	20,198	0.00%
2021/12/08	2	236.00	3	235.67	237.00	-1	20,324	0.00%
2021/12/07	5	234.90	2	232.50	228.00	3	20,560	0.01%
2021/12/06	13	235.50	6	235.83	237.00	7	20,856	0.03%
2021/12/03	3	237.00	16	240.94	241.00	-13	21,325	-0.06%
2021/12/02	4	228.25	10	228.50	230.00	-6	21,728	-0.03%
2021/12/01	5	230.70	1	232.50	228.00	4	22,102	0.02%
2021/11/30	22	236.82	6.1	240.89	240.50	15.9	22,466	0.07%
2021/11/29	6.1	226.76	7.3	224.91	234.00	-1.2	22,504	-0.01%
2021/11/26	9.1	235.25	10.1	236.87	231.00	-1	22,542	0.00%
2021/11/25	11.1	238.78	8	238.50	239.00	3.1	22,725	0.01%
2021/11/24	7	238.50	6	240.67	234.50	1	22,834	0.00%
2021/11/23	0	0.00	1	231.50	232.00	-1	23,249	0.00%
2021/11/22	2	233.00	0	0.00	238.00	2	23,423	0.01%
2021/11/19	7	236.14	2	236.48	235.00	5	23,817	0.02%
2021/11/18	7	235.51	0	0.00	236.50	7	24,138	0.03%
2021/11/17	2	237.75	7	235.71	243.00	-5	24,245	-0.02%
2021/11/16	2.1	235.82	4	236.88	236.00	-2	24,279	-0.01%
2021/11/15	66	254.42	63	246.69	243.00	3	24,276	0.01%
2021/11/12	3	251.17	7	250.79	251.00	-4	24,240	-0.02%
2021/11/11	12	246.21	8	247.19	243.50	4	24,079	0.02%
2021/11/10	2	245.50	8	246.94	250.00	-6	23,974	-0.03%
2021/11/09	4	246.38	4	247.88	243.50	0	23,930	0.00%
2021/11/08	7	244.79	1	242.50	242.50	6	23,982	0.03%
2021/11/05	6	242.58	9	246.94	249.50	-3	23,957	-0.01%
2021/11/04	7	242.07	10	242.45	242.00	-3	23,880	-0.01%
2021/11/03	8	237.25	5	237.20	241.50	3	23,773	0.01%
2021/11/02	9	239.89	6	240.75	233.00	3	23,548	0.01%
2021/11/01	13	247.93	5	243.70	239.50	8	23,279	0.03%
2021/10/29	14.2	244.97	34	245.18	244.00	-19.8	22,958	-0.09%
2021/10/28	44	245.83	62.3	245.90	246.50	-18.3	22,556	-0.08%
2021/10/27	23	250.61	79	250.70	249.50	-56	22,275	-0.25%
2021/10/26	24.3	246.21	13	243.88	236.00	11.3	21,599	0.05%
2021/10/25	25	238.24	7	240.21	245.00	18	21,430	0.08%
2021/10/22	6	237.42	6	238.42	236.50	0	21,501	0.00%
2021/10/21	77	235.72	61	233.48	233.00	16	21,414	0.07%
2021/10/20	68	244.04	17	242.82	248.00	51	20,975	0.24%
2021/10/19	8	222.69	20	233.48	237.50	-12	20,214	-0.06%
2021/10/18	6	212.50	8	214.00	216.00	-2	20,181	-0.01%
2021/10/15	9	208.28	12.3	211.95	210.00	-3.3	20,158	-0.02%
2021/10/14	11	203.59	8	204.31	200.00	3	19,953	0.02%
2021/10/13	8	211.44	6	209.58	203.00	2	19,745	0.01%
2021/10/12	22	218.68	16	216.72	219.00	6	19,609	0.03%
2021/10/08	14	215.32	23	216.09	221.00	-9	19,698	-0.05%
2021/10/07	6	203.17	13	209.00	211.00	-7	19,487	-0.04%
2021/10/06	12	199.25	12	192.29	192.00	0	19,542	0.00%
2021/10/05	10	197.15	6	195.42	201.50	4	19,785	0.02%
2021/10/04	3	197.33	3	197.67	191.00	0	19,784	0.00%
2021/10/01	13	200.23	13	199.50	200.50	0	20,020	0.00%
2021/09/30	7	197.50	12	198.66	202.00	-5	20,296	-0.02%
2021/09/29	6	195.25	5	196.10	193.00	1	20,608	0.00%
2021/09/28	34	199.41	11	200.77	207.00	23	20,728	0.11%
2021/09/27	4.3	208.66	3	208.50	206.50	1.3	20,624	0.01%
2021/09/24	9	215.56	15	218.43	217.00	-6	20,506	-0.03%
2021/09/23	5	212.70	18	214.42	215.00	-13	20,337	-0.06%
2021/09/22	14	205.57	5	206.50	204.00	9	20,080	0.04%
2021/09/17	0	0.00	6	209.83	212.00	-6	20,105	-0.03%
2021/09/16	4	206.63	8.3	205.92	205.00	-4.3	20,087	-0.02%
2021/09/15	4	198.75	3	203.33	204.00	1	20,140	0.00%
2021/09/14	1	205.50	6	204.42	202.50	-5	20,576	-0.02%
2021/09/13	10.1	204.77	13	205.27	202.50	-2.9	21,004	-0.01%
2021/09/10	13	202.58	19	203.71	209.50	-6	21,183	-0.03%
2021/09/09	13.1	200.77	21	200.79	204.00	-8	21,152	-0.04%
2021/09/08	25.1	203.87	11	202.00	200.50	14.1	20,915	0.07%
2021/09/07	27	220.00	10	220.50	222.50	17	20,466	0.08%
2021/09/06	11	223.86	9	224.83	229.00	2	19,797	0.01%
2021/09/03	5	206.90	11	207.32	219.00	-6	19,314	-0.03%
2021/09/02	5	201.20	5	202.80	202.50	0	18,905	0.00%
2021/09/01	4	198.25	4	198.63	198.00	0	18,890	0.00%
2021/08/31	64	197.60	62	200.48	200.50	2	19,285	0.01%
2021/08/30	5	203.60	5	203.70	205.00	0	19,724	0.00%
2021/08/27	15	202.67	22	204.02	202.00	-7	19,769	-0.04%
2021/08/26	25	192.74	26	195.17	196.00	-1	19,606	-0.01%
2021/08/25	17	193.12	18.2	194.72	195.50	-1.2	19,482	-0.01%
2021/08/24	24	189.81	22	184.43	185.00	2	19,144	0.01%
2021/08/23	8	176.50	10	181.40	184.50	-2	18,981	-0.01%
2021/08/20	0	0.00	1	166.00	168.00	-1	18,870	-0.01%
2021/08/19	1	159.00	6	171.00	159.00	-5	18,780	-0.03%
2021/08/18	7	169.71	1	170.00	172.50	6	18,751	0.03%
2021/08/16	1	171.50	0	0.00	172.50	1	18,727	0.01%
2021/08/13	2	172.00	3	174.00	174.50	-1	18,812	-0.01%
2021/08/12	2	178.50	6	177.33	180.00	-4	18,829	-0.02%
2021/08/11	9	174.67	4	169.88	170.50	5	18,676	0.03%
2021/08/10	1	170.00	6	178.67	181.00	-5	18,783	-0.03%
2021/08/09	5	177.10	3	179.50	176.00	2	18,841	0.01%
2021/08/06	3	180.83	2	181.75	181.50	1	18,864	0.01%
2021/08/05	4	185.88	13	186.42	186.50	-9	18,898	-0.05%
2021/08/04	8.1	185.98	0	0.00	182.00	8.1	18,944	0.04%
2021/08/03	3	189.00	2	189.25	190.00	1	18,935	0.01%
2021/08/02	2	182.50	6	182.83	188.00	-4	18,806	-0.02%
2021/07/30	4.1	186.17	2	185.50	184.00	2.1	18,849	0.01%
2021/07/29	13	190.96	11.2	193.21	194.00	1.8	18,762	0.01%
2021/07/28	13	173.62	15	174.17	179.50	-2	18,481	-0.01%
2021/07/27	7.1	184.92	6	183.92	184.00	1.1	18,249	0.01%
2021/07/26	3	196.67	1	195.00	197.00	2	18,009	0.01%
2021/07/23	7	206.64	7	202.43	199.50	0	17,961	0.00%
2021/07/22	6	200.92	13	203.27	209.50	-7	18,108	-0.04%
2021/07/21	12	192.17	14	192.18	190.50	-2	17,898	-0.01%
2021/07/20	7.1	191.29	7	190.43	186.00	0.1	17,766	0.00%
2021/07/19	3	187.00	2	189.25	186.50	1	17,608	0.01%
2021/07/16	13	190.38	12	190.71	193.00	1	17,533	0.01%
2021/07/15	5	191.80	16	193.81	195.50	-11	17,337	-0.06%
2021/07/14	8	184.44	6	184.67	181.00	2	16,919	0.01%
2021/07/13	14	187.21	25	177.06	176.50	-11	16,770	-0.07%
2021/07/12	6	182.42	4.1	182.85	188.50	2	16,627	0.01%
2021/07/09	28	171.46	15	173.63	176.00	13	16,335	0.08%
2021/07/08	7	168.36	42	172.24	174.00	-35	16,122	-0.22%
2021/07/07	23.1	161.32	12	160.04	159.00	11.1	15,711	0.07%
2021/07/06	32	153.33	9.3	155.86	159.00	22.7	15,290	0.15%
2021/07/05	16	140.34	6	145.67	150.00	10	14,862	0.07%
2021/07/02	6	135.58	6	135.50	136.50	0	14,581	0.00%
2021/07/01	3	132.50	17	130.82	130.00	-14	14,533	-0.10%
2021/06/30	0	0.00	2	132.75	135.00	-2	14,662	-0.01%
2021/06/29	1.1	132.43	6	132.00	131.00	-5	14,834	-0.03%
2021/06/28	3.1	132.00	0	0.00	131.50	3.1	15,167	0.02%
2021/06/25	2	139.25	9.1	138.20	136.50	-7.1	15,362	-0.05%
2021/06/24	8	139.75	5	140.40	136.50	3	15,430	0.02%
2021/06/23	29.4	136.85	6	137.00	137.00	23.4	15,546	0.15%
2021/06/22	3	134.17	21.2	133.51	137.50	-18.2	15,065	-0.12%
2021/06/21	9.2	126.09	5	130.10	125.00	4.2	14,550	0.03%
2021/06/18	5	127.20	9.1	126.45	124.50	-4.1	14,173	-0.03%
2021/06/17	3	117.67	4	118.88	122.00	-1	13,875	-0.01%
2021/06/16	2	119.25	2	117.75	115.50	0	13,705	0.00%
2021/06/15	5	118.70	106	118.89	118.50	-101	13,595	-0.74%	大賣/鉅額交易
2021/06/11	16.1	120.87	13	121.38	118.00	3.1	13,544	0.02%
2021/06/10	9	122.22	3	121.50	121.50	6	13,417	0.04%
2021/06/09	8	123.13	6	122.00	121.50	2	13,330	0.02%
2021/06/08	18	126.28	13	126.73	122.00	5	13,062	0.04%
2021/06/07	25	120.24	26	121.73	126.00	-1	12,554	-0.01%
2021/06/04	3	117.50	7	117.07	116.00	-4	11,828	-0.03%
2021/06/03	10	112.75	10	114.90	118.50	0	11,556	0.00%
2021/06/02	6	109.00	20	109.98	108.50	-14	11,197	-0.13%
2021/06/01	4	110.00	4	110.63	109.50	0	11,169	0.00%
2021/05/31	6	109.08	8	109.81	109.50	-2	11,115	-0.02%
2021/05/28	0	0.00	16	104.88	104.50	-16	10,979	-0.15%
2021/05/27	5	102.40	20	103.00	103.00	-15	10,978	-0.14%
2021/05/26	11	105.27	7	103.64	104.50	4	10,998	0.04%
2021/05/25	2	99.00	4	100.43	104.50	-2	11,058	-0.02%
2021/05/24	7	94.50	17	94.76	96.00	-10	11,321	-0.09%
2021/05/21	3	92.63	14	93.65	94.40	-11	11,439	-0.10%
2021/05/20	21	91.40	1	88.80	88.20	20	11,606	0.17%
2021/05/19	2	95.20	4.6	94.85	94.00	-2.6	11,700	-0.02%
2021/05/18	13.6	92.86	3	94.93	94.20	10.6	11,978	0.09%
2021/05/17	6	88.00	10	87.99	90.20	-4	12,115	-0.03%
2021/05/14	0	0.00	1	90.10	89.20	-1	12,079	-0.01%
2021/05/13	16	87.32	4	87.58	86.10	12	12,285	0.10%
2021/05/12	10	86.01	18	87.29	87.40	-8	12,262	-0.07%
2021/05/11	14	91.24	3	92.40	88.00	11	12,169	0.09%
2021/05/10	10	99.33	1	96.70	96.20	9	12,243	0.07%
2021/05/07	40	98.28	0	0.00	100.50	40	12,339	0.32%
2021/05/06	4	99.75	8	98.86	95.50	-4	12,339	-0.03%
2021/05/05	15	99.70	0	0.00	95.00	15	12,391	0.12%
2021/05/04	1	96.50	1	95.60	97.60	0	12,417	0.00%
2021/05/03	1	100.00	1	101.00	102.00	0	12,442	0.00%
2021/04/29	1	110.00	0	0.00	105.50	1	12,594	0.01%
2021/04/28	7	110.36	11	111.18	109.00	-4	12,756	-0.03%
2021/04/27	9	107.06	2	108.25	107.50	7	12,631	0.06%
2021/04/26	10	110.20	0	0.00	111.00	10	12,451	0.08%
2021/04/23	0	0.00	2	114.00	113.00	-2	12,412	-0.02%
2021/04/22	9	113.78	9	113.06	108.50	0	12,462	0.00%
2021/04/21	0	0.00	1	113.00	111.00	-1	12,475	-0.01%
2021/04/20	1	112.00	4	113.63	114.00	-3	12,822	-0.02%
2021/04/19	11	115.27	4	117.63	113.00	7	13,083	0.05%
2021/04/16	13	115.15	22	116.52	116.50	-9	13,118	-0.07%
2021/04/15	5	108.90	44	110.16	110.50	-39	12,997	-0.30%
2021/04/14	9	105.72	6	106.67	104.50	3	13,102	0.02%
2021/04/13	2	108.00	1	113.00	107.50	1	13,201	0.01%
2021/04/12	6	113.83	5	113.50	112.00	1	13,332	0.01%
2021/04/09	3	115.00	6	116.91	112.00	-3	13,534	-0.02%
2021/04/08	8	112.31	2	113.00	112.00	6	13,409	0.04%
2021/04/07	75	113.12	0	0.00	115.00	75	13,361	0.56%
2021/04/06	16	115.50	46	116.26	116.00	-30	13,343	-0.22%
2021/04/01	19	110.00	15.1	110.36	109.50	4	13,182	0.03%
2021/03/31	22.1	111.36	24.1	110.67	112.00	-2	12,952	-0.02%
2021/03/30	20	107.48	14	107.46	105.50	6	12,575	0.05%
2021/03/29	3	100.50	6	100.97	100.50	-3	12,244	-0.02%
2021/03/26	17	98.29	69.1	100.82	102.50	-52.1	12,027	-0.43%
2021/03/25	8	93.98	7	94.90	93.30	1	11,722	0.01%
2021/03/24	16	93.71	17	94.12	93.30	-1	11,666	-0.01%
2021/03/23	10	90.80	1	92.70	90.70	9	11,678	0.08%
2021/03/22	0.1	89.00	0	0.00	91.50	0.1	11,766	0.00%
2021/03/19	1.1	90.60	0	0.00	90.60	1.1	11,844	0.01%
2021/03/18	1	95.00	1	93.30	93.40	0	11,924	0.00%
2021/03/17	0	0.00	11	92.65	92.70	-11	12,204	-0.09%
2021/03/16	2	93.70	6	93.20	93.30	-4	12,264	-0.03%
2021/03/15	15	95.53	14	94.08	93.70	1	12,329	0.01%
2021/03/12	13	96.10	7	95.50	95.00	6	12,394	0.05%
2021/03/11	18	94.67	8	95.10	94.90	10	12,461	0.08%
2021/03/10	22	92.36	0	0.00	94.90	22	12,435	0.18%
2021/03/09	33	90.49	10	90.80	89.60	23	12,473	0.18%
2021/03/08	6	93.70	11	92.93	92.20	-5	12,630	-0.04%
2021/03/05	10	91.70	9	90.80	91.10	1	13,043	0.01%
2021/03/04	0	0.00	2	93.35	92.00	-2	13,503	-0.01%
2021/03/03	11	92.08	1	91.00	92.00	10	14,129	0.07%
2021/03/02	20	94.43	1	95.90	93.60	19	14,989	0.13%
2021/02/26	1	98.00	0	0.00	96.10	1	15,742	0.01%
2021/02/25	12	101.23	5	99.48	99.50	7	16,067	0.04%
2021/02/24	12	98.73	12	99.53	96.50	0	15,944	0.00%
2021/02/23	1	98.50	5	97.30	95.30	-4	15,577	-0.03%
2021/02/22	85	98.36	85	98.50	98.50	0	15,472	0.00%
2021/02/19	2	92.35	11	92.40	93.00	-9	15,248	-0.06%
2021/02/18	23	87.99	135.2	90.78	91.30	-112.2	15,315	-0.73%	大賣/鉅額交易
2021/02/17	4	81.90	18	85.22	88.30	-14	15,075	-0.09%
2021/02/05	1	80.80	5	80.76	80.30	-4	14,865	-0.03%
2021/02/04	18	80.13	64	80.90	82.00	-46	14,829	-0.31%
2021/02/03	1	78.50	2	77.80	79.10	-1	14,645	-0.01%
2021/02/02	3	75.70	1	75.90	75.50	2	14,931	0.01%
2021/02/01	18	75.33	1	75.30	74.30	17	14,977	0.11%
2021/01/29	27	79.57	11	78.20	78.10	16	15,047	0.11%
2021/01/28	3	83.27	0	0.00	81.60	3	15,432	0.02%
2021/01/27	7	86.01	1	86.00	85.50	6	16,075	0.04%
2021/01/26	5	87.74	3	89.07	87.10	2	16,288	0.01%
2021/01/25	50	88.16	3	87.77	87.90	47	16,816	0.28%
2021/01/22	26	91.67	33	91.23	91.50	-7	16,867	-0.04%
2021/01/21	22.2	90.25	29	90.19	89.30	-6.8	17,204	-0.04%
2021/01/20	4	90.05	9	89.97	87.20	-5	17,173	-0.03%
2021/01/19	0	0.00	1	88.10	87.70	-1	17,140	-0.01%
2021/01/18	7	86.09	6	87.53	88.10	1	17,175	0.01%
2021/01/15	7	87.69	14	88.43	88.30	-7	17,186	-0.04%
2021/01/14	5	88.24	8	89.30	87.70	-3	17,319	-0.02%
2021/01/13	51	89.87	7	89.86	89.10	44	17,321	0.25%
2021/01/12	17	89.99	25	89.69	90.00	-8	17,027	-0.05%
2021/01/11	2	88.50	21	87.92	88.70	-19	16,874	-0.11%
2021/01/08	25	87.14	13	87.21	86.20	12	16,876	0.07%
2021/01/07	47	86.98	28	86.93	88.20	19	17,285	0.11%
2021/01/06	50	86.81	22	85.85	85.00	28	17,545	0.16%
2021/01/05	11	85.81	7	85.97	85.80	4	17,390	0.02%
2021/01/04	9	84.37	4	83.05	85.00	5	17,323	0.03%
2020/12/31	1	80.80	0	0.00	80.90	1	17,264	0.01%
2020/12/30	1	80.30	1	81.10	80.50	0	17,305	0.00%
2020/12/29	1	80.40	1	82.30	80.40	0	17,324	0.00%
2020/12/28	1	80.50	1	82.00	80.50	0	17,313	0.00%
2020/12/25	1	81.20	0	0.00	81.40	1	17,307	0.01%
2020/12/24	1	82.20	1	82.50	82.50	0	17,381	0.00%
2020/12/23	0	0.00	1	82.40	82.00	-1	17,506	-0.01%
2020/12/22	1	81.60	1	80.90	80.00	0	17,610	0.00%
2020/12/21	6	81.37	7	81.87	82.20	-1	17,662	-0.01%
2020/12/18	3	84.10	6	84.13	84.40	-3	17,650	-0.02%
2020/12/17	1	84.20	0	0.00	84.00	1	17,731	0.01%
2020/12/16	1	84.90	1	86.00	84.70	0	17,683	0.00%
2020/12/15	3	85.27	2	84.10	84.00	1	17,650	0.01%
2020/12/14	1	85.20	1	86.30	86.30	0	17,707	0.00%
2020/12/11	4	85.33	5	86.22	83.60	-1	17,937	-0.01%
2020/12/10	2	84.50	6	84.12	84.20	-4	18,101	-0.02%
2020/12/09	6	85.75	1	86.60	85.70	5	18,131	0.03%
2020/12/08	0	0.00	2	86.60	86.70	-2	18,114	-0.01%
2020/12/07	9	86.62	5	86.20	85.50	4	18,060	0.02%
2020/12/04	2	85.80	3	86.07	85.90	-1	17,952	-0.01%
2020/12/03	12	86.62	2	86.40	87.10	10	17,902	0.06%
2020/12/02	5	85.96	8	86.39	86.80	-3	17,932	-0.02%
2020/12/01	14	86.09	12	87.28	85.80	2	17,834	0.01%
2020/11/30	12	92.45	13	91.72	90.70	-1	17,563	-0.01%
2020/11/27	17	92.09	9	91.53	91.00	8	17,211	0.05%
2020/11/26	110	85.39	107	90.79	92.40	3	16,793	0.02%	大買/大賣/
2020/11/25	25	86.48	18	85.64	84.00	7	15,961	0.04%
2020/11/24	1	82.60	8	83.64	84.70	-7	15,358	-0.05%
2020/11/23	0	0.00	3	76.60	77.00	-3	15,027	-0.02%
2020/11/20	27	76.18	26	74.90	75.20	1	14,990	0.01%
2020/11/19	6	75.88	10	76.70	75.60	-4	15,066	-0.03%
2020/11/18	2	77.50	1	77.60	77.20	1	15,162	0.01%
2020/11/17	6	78.32	32	78.08	78.40	-26	15,253	-0.17%
2020/11/16	3	75.50	16	75.37	75.40	-13	15,178	-0.09%
2020/11/13	30	75.39	2	75.60	76.00	28	15,309	0.18%
2020/11/12	7	78.30	1	77.80	77.00	6	15,305	0.04%
2020/11/11	0	0.00	2	78.20	78.00	-2	15,513	-0.01%
2020/11/10	119	79.37	116	79.04	78.10	3	16,185	0.02%	大買/大賣/
2020/11/09	10	78.20	2	78.20	77.80	8	16,619	0.05%
2020/11/06	15	77.77	7	78.97	77.20	8	17,036	0.05%
2020/11/05	29	78.78	43	78.99	78.30	-14	17,082	-0.08%
2020/11/04	79	76.81	101	77.30	78.00	-22	16,720	-0.13%	大賣/
2020/11/03	21	73.14	14	72.71	73.30	7	16,115	0.04%
2020/11/02	6	71.10	18	72.77	72.30	-12	15,984	-0.08%
2020/10/30	4	69.23	9	69.08	69.10	-5	15,737	-0.03%
2020/10/29	22	68.57	32	68.79	68.90	-10	15,809	-0.06%
2020/10/28	8	65.71	2	65.80	65.80	6	15,306	0.04%
2020/10/27	0	0.00	10	67.96	67.40	-10	15,332	-0.07%
2020/10/26	3	67.20	2	67.80	66.70	1	15,433	0.01%
2020/10/23	6	67.90	4	67.70	67.80	2	15,551	0.01%
2020/10/22	5	69.68	1	68.80	68.90	4	15,856	0.03%
2020/10/21	0	0.00	1	71.90	71.80	-1	15,640	-0.01%
2020/10/20	8	71.06	8	71.29	71.50	0	15,742	0.00%
2020/10/19	1	72.20	1	72.00	72.40	0	15,732	0.00%
2020/10/16	3	71.10	0	0.00	70.10	3	15,759	0.02%
2020/10/15	13	73.43	4	72.23	72.80	9	15,850	0.06%
2020/10/14	10	73.26	44	70.14	72.30	-34	15,363	-0.22%
2020/10/13	6	67.17	2	67.60	67.30	4	14,959	0.03%
2020/10/12	22	68.11	18	68.21	68.40	4	14,992	0.03%
2020/10/08	32	68.41	10	68.61	68.10	22	15,011	0.15%
2020/10/07	6	66.90	0	0.00	67.10	6	14,852	0.04%
2020/10/05	1	66.90	0	0.00	66.60	1	14,962	0.01%
2020/09/30	1	64.30	4	65.73	65.90	-3	15,080	-0.02%
2020/09/29	4	64.85	0	0.00	64.90	4	15,146	0.03%
2020/09/28	10	66.90	56	65.91	66.40	-46	15,193	-0.30%
2020/09/25	23	62.15	0	0.00	62.50	23	15,142	0.15%
2020/09/24	0	0.00	1	65.00	64.90	-1	15,156	-0.01%
2020/09/23	1	65.30	2	65.25	65.00	-1	15,192	-0.01%
2020/09/22	0	0.00	5	66.84	66.40	-5	15,480	-0.03%
2020/09/21	13	69.45	11	68.26	68.10	2	15,912	0.01%
2020/09/18	1	69.40	1	69.00	68.90	0	16,263	0.00%
2020/09/17	22	68.47	2	67.80	68.00	20	16,280	0.12%
2020/09/16	32	70.68	53	69.61	69.20	-21	16,266	-0.13%
2020/09/15	11	69.17	20	68.32	68.70	-9	16,187	-0.06%
2020/09/14	1	64.30	41	65.28	65.40	-40	16,305	-0.25%
2020/09/11	1	61.50	2	62.30	62.20	-1	16,451	-0.01%
2020/09/10	6	63.42	0	0.00	63.20	6	16,575	0.04%
2020/09/09	32	63.57	2	63.90	64.40	30	16,862	0.18%
2020/09/08	1	64.00	0	0.00	64.00	1	17,180	0.01%
2020/09/07	13	65.13	0	0.00	64.00	13	17,740	0.07%
2020/09/04	14	64.74	4	66.60	67.00	10	18,605	0.05%
2020/09/03	2	67.65	31	67.41	66.10	-29	19,085	-0.15%
2020/09/02	3	67.43	0	0.00	67.40	3	18,943	0.02%
2020/09/01	14	67.26	7	67.09	68.00	7	18,918	0.04%
2020/08/31	10	64.50	7	64.86	63.80	3	18,645	0.02%
2020/08/28	33	63.77	0	0.00	63.80	33	18,598	0.18%
2020/08/27	1	66.50	1	67.90	66.60	0	18,462	0.00%
2020/08/26	5	67.52	4	67.10	66.30	1	18,586	0.01%
2020/08/25	0	0.00	1	66.70	67.50	-1	18,694	-0.01%
2020/08/24	2	68.10	0	0.00	66.30	2	18,625	0.01%
2020/08/21	2	68.90	2	70.25	68.90	0	18,469	0.00%
2020/08/20	6	70.90	2	69.80	69.80	4	18,355	0.02%
2020/08/19	9	78.63	1	81.50	77.50	8	18,230	0.04%
2020/08/18	2	80.70	15	80.33	80.20	-13	18,173	-0.07%
2020/08/17	8	79.20	48	79.24	79.00	-40	18,069	-0.22%
2020/08/14	14	76.47	12	77.26	77.20	2	17,719	0.01%
2020/08/13	85	79.86	33	82.83	77.90	52	16,916	0.31%
2020/08/12	32	86.47	29	85.98	86.20	3	16,110	0.02%
2020/08/11	24	83.98	17	84.07	82.50	7	15,567	0.04%
2020/08/10	6	82.60	36	83.45	82.60	-30	15,235	-0.20%
2020/08/07	9	81.91	107	81.02	80.70	-98	15,084	-0.65%	大賣/
2020/08/06	34	83.59	12	83.23	83.00	22	14,933	0.15%
2020/08/05	31	81.96	28	81.72	81.70	3	14,694	0.02%
2020/08/04	86	80.22	84	80.29	77.50	2	14,364	0.01%
2020/08/03	3	77.03	8	77.48	76.00	-5	14,091	-0.04%
2020/07/31	6	76.00	16	77.07	77.40	-10	14,018	-0.07%
2020/07/30	17	75.06	10	73.73	75.80	7	13,762	0.05%
2020/07/29	12	72.35	9	72.66	72.70	3	13,464	0.02%
2020/07/28	36	72.54	36	72.47	72.80	0	13,322	0.00%
2020/07/27	2	70.00	1	71.00	69.50	1	13,023	0.01%
2020/07/24	12	71.86	20	71.32	69.80	-8	13,044	-0.06%
2020/07/23	0	0.00	1	69.90	70.70	-1	12,884	-0.01%
2020/07/22	3	70.30	6	69.37	70.50	-3	12,980	-0.02%
2020/07/21	2	69.20	2	70.10	69.10	0	12,911	0.00%
2020/07/17	2	65.60	1	64.90	64.70	1	12,639	0.01%
2020/07/16	0	0.00	3	66.30	67.20	-3	12,594	-0.02%
2020/07/15	2	68.65	1	69.50	64.90	1	12,503	0.01%
2020/07/14	1	67.60	6	67.80	67.70	-5	12,380	-0.04%
2020/07/13	1	69.10	3	68.00	68.00	-2	12,348	-0.02%
2020/07/10	7	68.26	3	67.80	67.10	4	12,452	0.03%
2020/07/09	2	72.75	1	73.70	71.00	1	12,414	0.01%
2020/07/08	4	74.08	6	73.92	73.90	-2	12,229	-0.02%
2020/07/07	6	71.28	7	72.03	72.00	-1	12,119	-0.01%
2020/07/06	1	73.50	2	73.05	73.00	-1	12,037	-0.01%
2020/07/03	22	73.90	24	74.58	71.50	-2	11,982	-0.02%
2020/07/02	2	71.90	3	72.20	72.90	-1	11,879	-0.01%
2020/07/01	19	72.75	46	72.55	72.50	-27	11,799	-0.23%
2020/06/30	36	72.40	30	72.60	70.30	6	11,524	0.05%
2020/06/29	3	67.37	8	68.18	67.70	-5	11,088	-0.05%
2020/06/24	2	65.60	6	65.03	65.70	-4	10,727	-0.04%
2020/06/23	2	64.90	2	65.15	65.20	0	10,740	0.00%
2020/06/22	4	65.80	14	65.71	64.70	-10	10,613	-0.09%
2020/06/19	66	64.80	67	64.61	65.50	-1	10,362	-0.01%
2020/06/18	11	61.63	3	61.57	62.60	8	9,793	0.08%
2020/06/17	4	61.15	1	60.50	60.60	3	9,542	0.03%
2020/06/16	51	62.90	44	63.21	61.00	7	9,437	0.07%
2020/06/15	6	62.37	3	62.47	61.10	3	9,162	0.03%
2020/06/12	6	64.13	7	63.54	62.50	-1	8,859	-0.01%
2020/06/11	182	63.62	182	63.93	65.00	0	8,373	0.00%	大買/大賣/
2020/06/10	57	57.64	65	57.59	59.70	-8	7,388	-0.11%
2020/06/08	6	54.35	12	54.97	52.80	-6	6,868	-0.09%
2020/06/03	0	0.00	1	52.40	52.60	-1	6,738	-0.01%
2020/06/02	73	53.87	73	53.90	52.50	0	6,632	0.00%
2020/06/01	11	49.10	12	50.80	51.20	-1	6,401	-0.02%
2020/05/29	0	0.00	1	48.00	48.15	-1	6,224	-0.02%
2020/05/28	1	47.35	0	0.00	46.70	1	6,153	0.02%
2020/05/27	1	47.35	0	0.00	46.30	1	6,158	0.02%
2020/05/26	1	46.25	1	46.50	46.40	0	6,110	0.00%
2020/05/25	8	44.79	1	45.00	45.00	7	6,057	0.12%
2020/05/22	2	46.95	0	0.00	46.40	2	6,026	0.03%
2020/05/19	2	48.80	0	0.00	48.00	2	6,382	0.03%
2020/05/18	20	48.20	21	48.03	47.90	-1	6,374	-0.02%
2020/05/15	0	0.00	2	51.60	50.70	-2	6,410	-0.03%
2020/05/14	4	51.70	0	0.00	51.00	4	6,493	0.06%
2020/05/13	1	52.90	0	0.00	53.10	1	6,489	0.02%
2020/05/12	3	53.77	0	0.00	53.50	3	6,575	0.05%
2020/05/11	2	54.00	9	54.22	54.70	-7	6,782	-0.10%
2020/05/08	5	52.60	0	0.00	53.30	5	6,864	0.07%
2020/05/07	4	52.20	5	52.78	52.20	-1	6,934	-0.01%
2020/05/06	1	51.90	1	52.80	51.60	0	7,080	0.00%
2020/05/05	2	51.75	1	51.90	51.60	1	7,198	0.01%
2020/04/30	11	51.58	12	51.99	52.80	-1	7,118	-0.01%
2020/04/29	0	0.00	1	51.10	51.00	-1	7,048	-0.01%
2020/04/28	0	0.00	5	50.40	50.00	-5	6,974	-0.07%
2020/04/27	2	50.15	3	50.07	50.40	-1	6,979	-0.01%
2020/04/24	6	49.90	3	49.68	50.90	3	6,799	0.04%
2020/04/23	2	48.35	2	48.18	47.95	0	6,681	0.00%
2020/04/21	1	47.20	1	47.65	47.15	0	6,560	0.00%
2020/04/20	0	0.00	12	48.50	48.00	-12	6,501	-0.18%
2020/04/17	14	48.13	6	48.67	47.25	8	6,484	0.12%
2020/04/16	5	47.40	5	47.80	48.25	0	6,393	0.00%
2020/04/15	7	48.19	1	49.20	47.60	6	6,372	0.09%
2020/04/10	1	42.30	2	43.20	43.70	-1	6,161	-0.02%
2020/04/09	1	42.90	1	44.30	42.95	0	6,191	0.00%
2020/04/08	1	43.85	0	0.00	43.90	1	6,190	0.02%
2020/04/07	2	44.10	2	43.88	44.30	0	6,123	0.00%
2020/04/06	10	42.25	10	42.97	42.20	0	6,030	0.00%
2020/04/01	3	41.77	8	41.64	41.70	-5	5,971	-0.08%
2020/03/31	3	40.17	32	40.14	40.45	-29	5,882	-0.49%
2020/03/27	2	37.48	1	38.25	36.75	1	5,793	0.02%
2020/03/26	1	35.80	1	36.35	36.50	0	5,722	0.00%
2020/03/25	0	0.00	1	36.15	35.60	-1	5,689	-0.02%
2020/03/24	0	0.00	1	33.95	33.85	-1	5,720	-0.02%
2020/03/23	27	31.11	0	0.00	31.10	27	5,890	0.46%
2020/03/20	0	0.00	1	33.50	33.40	-1	6,019	-0.02%
2020/03/16	10	40.71	1	42.20	39.00	9	6,167	0.15%
2020/03/13	1	40.00	1	40.40	42.75	0	6,130	0.00%
2020/03/12	39	46.28	52	44.96	44.15	-13	6,072	-0.21%
2020/03/11	12	49.25	10	50.30	48.95	2	6,103	0.03%
2020/03/10	11	47.83	10	48.40	49.60	1	6,198	0.02%
2020/03/09	6	49.45	3	49.78	49.20	3	6,206	0.05%
2020/03/06	3	52.50	2	52.65	52.70	1	6,156	0.02%
2020/03/04	1	52.60	0	0.00	52.70	1	6,363	0.02%
2020/02/26	11	53.50	6	53.58	52.60	5	6,936	0.07%
2020/02/25	4	54.78	4	54.90	54.30	0	6,965	0.00%
2020/02/24	107	56.13	103	56.44	55.80	4	6,912	0.06%	大買/大賣/
2020/02/21	31	55.00	35	54.91	54.20	-4	6,832	-0.06%
2020/02/20	4	54.33	4	54.20	54.10	0	7,202	0.00%
2020/02/19	0	0.00	2	53.70	53.70	-2	7,179	-0.03%
2020/02/17	20	53.90	35	53.79	54.20	-15	7,103	-0.21%
2020/02/14	0	0.00	1	53.20	53.00	-1	7,021	-0.01%
2020/02/13	0	0.00	5	52.70	53.00	-5	7,030	-0.07%
2020/02/12	2	53.30	20	53.47	52.70	-18	6,933	-0.26%
2020/02/11	0	0.00	1	50.30	51.20	-1	6,750	-0.01%
2020/02/10	1	49.70	2	49.75	48.75	-1	6,657	-0.02%
2020/02/07	15	51.21	9	51.30	50.20	6	6,601	0.09%
2020/02/06	9	49.44	15	49.65	51.30	-6	6,432	-0.09%
2020/02/05	11	46.73	0	0.00	46.65	11	6,383	0.17%
2020/02/04	0	0.00	1	47.05	47.20	-1	6,436	-0.02%
2020/02/03	1	44.15	0	0.00	45.75	1	6,517	0.02%
2020/01/30	1	46.80	0	0.00	45.55	1	6,898	0.01%
2020/01/20	0	0.00	1	50.30	50.60	-1	7,056	-0.01%
2020/01/16	2	49.13	0	0.00	48.90	2	7,378	0.03%
2020/01/15	0	0.00	6	50.00	49.95	-6	7,489	-0.08%
2020/01/13	30	49.83	0	0.00	49.65	30	7,794	0.38%
2020/01/09	6	48.25	0	0.00	48.00	6	8,283	0.07%
2020/01/06	1	49.40	0	0.00	49.10	1	8,494	0.01%
2020/01/03	3	50.73	16	50.70	51.00	-13	8,427	-0.15%
2020/01/02	1	51.20	0	0.00	51.50	1	8,399	0.01%
2019/12/30	10	52.10	0	0.00	51.90	10	8,395	0.12%
2019/12/27	0	0.00	8	51.80	52.40	-8	8,438	-0.09%
2019/12/25	12	51.70	0	0.00	51.90	12	8,516	0.14%
2019/12/24	1	52.00	0	0.00	51.80	1	8,553	0.01%
2019/12/23	2	52.80	0	0.00	52.20	2	8,517	0.02%
2019/12/20	1	53.50	0	0.00	53.30	1	8,486	0.01%
2019/12/19	1	54.10	10	53.30	54.10	-9	8,595	-0.10%
2019/12/18	6	54.50	0	0.00	54.40	6	8,588	0.07%
2019/12/12	11	55.81	2	55.20	55.00	9	9,032	0.10%
2019/12/11	3	54.80	6	54.78	54.70	-3	9,316	-0.03%
2019/12/10	1	54.20	2	53.90	53.40	-1	9,089	-0.01%
2019/12/09	8	54.20	5	54.32	53.60	3	9,208	0.03%
2019/12/06	19	54.22	22	54.37	54.30	-3	9,375	-0.03%
2019/12/04	0	0.00	1	52.20	52.20	-1	9,356	-0.01%
2019/12/03	2	51.70	0	0.00	51.80	2	9,329	0.02%
2019/12/02	5	51.12	1	51.40	51.40	4	9,286	0.04%
2019/11/29	2	52.30	2	53.65	53.10	0	9,220	0.00%
2019/11/28	5	54.16	5	53.74	53.50	0	9,071	0.00%
2019/11/27	10	53.71	40	54.26	54.00	-30	8,916	-0.34%
2019/11/25	2	49.75	4	50.20	49.70	-2	8,368	-0.02%
2019/11/22	3	51.13	0	0.00	50.50	3	8,329	0.04%
2019/11/21	5	50.80	26	52.29	52.40	-21	8,236	-0.25%
2019/11/20	4	51.20	4	51.75	50.90	0	8,143	0.00%
2019/11/19	253	52.01	268	52.27	50.70	-15	7,953	-0.19%	大買/大賣/
2019/11/18	4	48.90	11	49.13	49.10	-7	7,476	-0.09%
2019/11/15	0	0.00	2	48.30	48.40	-2	7,428	-0.03%
2019/11/14	7	47.40	0	0.00	46.80	7	7,373	0.09%
2019/11/13	8	47.72	6	47.42	48.00	2	7,338	0.03%
2019/11/12	1	46.85	0	0.00	47.50	1	7,295	0.01%
2019/11/08	4	46.40	4	46.68	46.60	0	7,202	0.00%
2019/11/07	2	47.20	4	47.55	47.50	-2	7,151	-0.03%
2019/11/06	2	47.60	1	48.00	48.00	1	7,089	0.01%
2019/11/05	5	48.07	3	48.97	48.00	2	7,037	0.03%
2019/11/04	7	48.94	2	48.78	48.65	5	7,028	0.07%
2019/11/01	3	48.90	14	48.59	48.90	-11	6,960	-0.16%
2019/10/31	7	47.83	7	47.94	48.25	0	6,930	0.00%
2019/10/30	12	48.00	5	47.91	47.80	7	6,857	0.10%
2019/10/29	6	48.24	1	48.40	48.80	5	6,787	0.07%
2019/10/28	5	48.31	25	48.54	48.40	-20	6,693	-0.30%
2019/10/25	4	49.40	33	49.39	49.30	-29	6,506	-0.45%
2019/10/24	4	47.94	3	47.65	47.90	1	6,327	0.02%
2019/10/23	4	47.23	2	47.70	47.30	2	6,254	0.03%
2019/10/22	2	46.45	8	47.39	47.10	-6	6,156	-0.10%
2019/10/21	2	46.20	2	46.15	46.20	0	5,978	0.00%
2019/10/18	1	45.45	11	45.53	45.45	-10	5,877	-0.17%
2019/10/17	0	0.00	20	45.22	45.50	-20	5,737	-0.35%
2019/10/16	1	43.35	15	43.94	44.15	-14	5,387	-0.26%
2019/10/15	0	0.00	1	41.60	41.85	-1	5,208	-0.02%
2019/10/14	3	41.20	9	40.62	41.20	-6	5,262	-0.11%
2019/10/09	1	39.85	1	40.00	39.85	0	5,209	0.00%
2019/10/08	1	40.40	0	0.00	40.35	1	5,197	0.02%
2019/10/07	0	0.00	5	41.45	41.00	-5	5,198	-0.10%
2019/10/04	6	40.99	0	0.00	40.85	6	5,159	0.12%
2019/10/03	1	41.20	1	41.15	41.15	0	5,142	0.00%
2019/10/02	11	41.10	5	41.08	41.45	6	5,109	0.12%
2019/10/01	9	40.95	2	41.80	41.20	7	5,084	0.14%
2019/09/27	21	43.24	5	42.48	41.90	16	5,013	0.32%
2019/09/25	0	0.00	1	43.70	43.20	-1	4,941	-0.02%
2019/09/24	6	43.42	0	0.00	43.00	6	4,951	0.12%
2019/09/23	2	44.58	3	44.95	44.65	-1	4,820	-0.02%
2019/09/20	11	44.76	13	45.03	44.75	-2	4,749	-0.04%
2019/09/19	9	44.81	9	45.64	45.65	0	4,597	0.00%
2019/09/18	7	45.82	16	45.87	45.75	-9	4,439	-0.20%
2019/09/17	6	45.25	6	45.48	45.40	0	4,183	0.00%
2019/09/16	193	43.96	164	44.86	45.20	29	3,920	0.74%	大買/大賣/
2019/09/12	1	41.95	5	42.55	42.15	-4	3,511	-0.11%
2019/09/11	3	42.00	4	42.31	42.05	-1	3,488	-0.03%
2019/09/10	11	42.45	18	42.59	41.40	-7	3,321	-0.21%
2019/09/09	0	0.00	19	41.90	41.70	-19	3,118	-0.61%
2019/09/06	4	41.09	3	41.22	41.25	1	3,022	0.03%
2019/09/05	1	39.80	1	39.95	39.90	0	2,886	0.00%
2019/09/04	1	39.55	0	0.00	39.45	1	2,883	0.03%
2019/09/03	5	39.52	2	39.75	39.50	3	2,917	0.10%
2019/09/02	1	39.10	0	0.00	39.15	1	2,882	0.03%
2019/08/30	0	0.00	2	38.98	39.05	-2	2,878	-0.07%
2019/08/29	2	37.98	2	37.88	37.85	0	2,846	0.00%
2019/08/28	1	37.70	0	0.00	37.70	1	2,847	0.04%
2019/08/27	0	0.00	1	38.50	37.85	-1	2,833	-0.04%
2019/08/26	0	0.00	1	37.85	37.85	-1	2,821	-0.04%
2019/08/23	1	37.50	0	0.00	37.65	1	2,821	0.04%
2019/08/22	3	37.55	0	0.00	37.50	3	2,823	0.11%
2019/08/20	8	37.98	0	0.00	37.95	8	2,753	0.29%
2019/08/19	1	38.70	0	0.00	38.10	1	2,706	0.04%
2019/08/15	1	37.65	0	0.00	37.70	1	2,679	0.04%
2019/08/14	2	38.68	0	0.00	38.50	2	2,682	0.07%
2019/08/12	4	38.30	0	0.00	38.60	4	2,728	0.15%
2019/08/08	1	37.80	0	0.00	38.00	1	2,750	0.04%
2019/08/06	4	37.48	0	0.00	37.60	4	2,791	0.14%
2019/08/02	2	38.50	0	0.00	39.00	2	2,862	0.07%
2019/07/31	1	38.40	1	38.85	39.85	0	2,992	0.00%
2019/07/30	11	39.52	9	40.14	39.30	2	2,961	0.07%
2019/07/29	1	43.05	0	0.00	42.85	1	2,792	0.04%
2019/07/26	1	43.45	0	0.00	43.60	1	2,789	0.04%
2019/07/25	4	43.11	3	42.93	43.45	1	2,815	0.04%
2019/07/24	1	42.40	1	42.80	42.45	0	2,887	0.00%
2019/07/23	4	42.14	1	42.45	41.80	3	2,935	0.10%
2019/07/18	1	42.00	2	41.85	41.65	-1	3,414	-0.03%
2019/07/17	1	42.40	0	0.00	42.35	1	3,486	0.03%
2019/07/16	1	42.45	1	42.60	42.65	0	3,523	0.00%
2019/07/15	2	40.45	0	0.00	40.75	2	3,709	0.05%
2019/07/12	11	40.55	0	0.00	40.55	11	4,255	0.26%
2019/07/08	1	40.65	0	0.00	40.70	1	4,568	0.02%
2019/07/04	11	41.00	7	41.32	41.40	4	4,616	0.09%
2019/07/03	0	0.00	1	40.60	40.70	-1	4,695	-0.02%
2019/07/01	3	40.90	3	40.55	40.55	0	4,955	0.00%
2019/06/28	1	39.45	3	39.62	39.75	-2	4,927	-0.04%
2019/06/27	3	39.67	0	0.00	39.55	3	4,968	0.06%
2019/06/26	2	39.10	0	0.00	39.20	2	5,018	0.04%
2019/06/24	1	40.00	0	0.00	40.25	1	5,065	0.02%
2019/06/21	3	41.30	1	41.25	40.20	2	5,090	0.04%
2019/06/19	2	40.73	2	40.63	40.65	0	5,066	0.00%
2019/06/17	7	40.95	3	41.05	40.80	4	5,115	0.08%
2019/06/14	0	0.00	2	40.55	40.60	-2	5,118	-0.04%
2019/06/13	1	40.10	0	0.00	40.40	1	5,139	0.02%
2019/06/12	2	40.00	0	0.00	40.10	2	5,137	0.04%
2019/06/10	1	40.30	0	0.00	39.95	1	5,075	0.02%
2019/06/05	4	39.99	4	39.98	40.05	0	5,062	0.00%
2019/06/04	3	39.37	2	39.58	39.35	1	5,054	0.02%
2019/06/03	1	39.45	2	39.08	39.45	-1	5,079	-0.02%
2019/05/31	1	39.65	0	0.00	39.60	1	5,089	0.02%
2019/05/30	1	39.50	0	0.00	39.50	1	5,077	0.02%
2019/05/27	2	38.45	4	38.88	38.40	-2	5,090	-0.04%
2019/05/24	2	38.75	2	38.60	38.70	0	5,110	0.00%
2019/05/23	1	38.20	0	0.00	38.50	1	5,114	0.02%
2019/05/22	0	0.00	2	39.45	39.00	-2	5,140	-0.04%
2019/05/21	3	38.90	0	0.00	39.40	3	5,193	0.06%
2019/05/20	1	38.40	1	38.30	38.30	0	5,362	0.00%
2019/05/16	2	39.75	0	0.00	39.40	2	5,380	0.04%
2019/05/15	1	40.50	0	0.00	40.60	1	5,386	0.02%
2019/05/13	2	40.28	1	40.55	39.90	1	5,335	0.02%
2019/05/10	5	41.30	4	41.51	40.70	1	5,261	0.02%
2019/05/09	3	41.92	58	41.21	41.50	-55	5,200	-1.06%
2019/05/08	7	42.75	3	43.40	42.35	4	5,119	0.08%
2019/05/07	4	44.40	0	0.00	44.10	4	5,002	0.08%
2019/05/06	2	44.55	0	0.00	44.20	2	4,999	0.04%
2019/05/03	5	45.65	5	45.58	45.65	0	5,010	0.00%
2019/05/02	3	45.38	0	0.00	45.35	3	4,974	0.06%
2019/04/30	21	44.51	6	45.26	46.60	15	4,917	0.31%
2019/04/29	7	45.21	4	45.39	45.20	3	4,760	0.06%
2019/04/26	59	47.22	4	47.15	46.55	55	4,680	1.17%
2019/04/25	22	48.36	1	47.20	46.95	21	4,559	0.46%
2019/04/24	4	50.80	3	51.80	50.60	1	4,262	0.02%
2019/04/23	9	49.74	2	50.23	51.40	7	4,141	0.17%
2019/04/22	14	51.21	3	52.63	50.90	11	4,052	0.27%
2019/04/19	4	53.33	5	54.44	52.30	-1	3,967	-0.03%
2019/04/18	6	51.50	21	52.22	52.90	-15	3,686	-0.41%
2019/04/17	4	49.95	33	49.88	50.60	-29	3,166	-0.92%
2019/04/16	0	0.00	15	45.88	46.00	-15	2,877	-0.52%
2019/04/12	2	44.45	3	44.85	44.40	-1	2,918	-0.03%
2019/04/11	14	45.06	0	0.00	44.50	14	2,942	0.48%
2019/04/10	28	45.96	0	0.00	45.80	28	2,898	0.97%
2019/04/09	5	46.35	23	46.98	45.75	-18	2,871	-0.63%
2019/04/08	14	48.43	21	49.13	48.45	-7	2,808	-0.25%
2019/04/03	7	47.60	2	46.40	47.25	5	2,703	0.18%
2019/04/02	1	44.85	0	0.00	44.70	1	2,546	0.04%
2019/04/01	1	45.45	0	0.00	44.70	1	2,545	0.04%
2019/03/29	0	0.00	10	44.76	45.10	-10	2,505	-0.40%
2019/03/28	2	43.50	1	43.60	44.10	1	2,478	0.04%
2019/03/27	3	44.12	1	44.60	43.50	2	2,508	0.08%
2019/03/26	0	0.00	1	43.75	43.80	-1	2,456	-0.04%
2019/03/22	2	43.60	0	0.00	43.45	2	2,417	0.08%
2019/03/21	2	43.13	0	0.00	43.05	2	2,444	0.08%
2019/03/20	0	0.00	2	43.00	43.55	-2	2,474	-0.08%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/12	1	41.70	1	42.00	41.60	0	3,020	0.00%
2019/03/08	3	41.22	0	0.00	41.00	3	3,236	0.09%
2019/03/07	1	41.85	0	0.00	41.50	1	3,309	0.03%
2019/03/05	3	41.80	0	0.00	42.20	3	3,354	0.09%
2019/03/04	1	41.95	0	0.00	42.00	1	3,385	0.03%
2019/02/27	2	43.05	0	0.00	42.45	2	3,379	0.06%
2019/02/26	1	43.35	1	43.50	43.25	0	3,381	0.00%
2019/02/25	1	43.35	4	43.15	43.35	-3	3,408	-0.09%
2019/02/21	4	42.95	0	0.00	42.95	4	3,499	0.11%
2019/02/20	1	43.20	2	43.40	43.45	-1	3,498	-0.03%
2019/02/19	26	43.35	1	43.05	43.15	25	3,520	0.71%
2019/02/18	2	46.00	1	46.30	46.40	1	3,369	0.03%
2019/02/15	0	0.00	1	45.70	45.50	-1	3,306	-0.03%
2019/02/13	0	0.00	8	45.33	45.15	-8	3,264	-0.25%
2019/01/25	4	44.35	5	43.85	44.00	-1	3,277	-0.03%
2019/01/24	3	43.97	0	0.00	44.20	3	3,246	0.09%
2019/01/14	2	42.00	1	41.60	42.00	1	3,263	0.03%
2019/01/08	0	0.00	1	44.15	42.75	-1	3,216	-0.03%
2019/01/07	1	42.35	1	43.45	43.60	0	3,175	0.00%
2019/01/03	1	42.75	0	0.00	41.80	1	3,205	0.03%
2019/01/02	0	0.00	1	43.30	43.30	-1	3,194	-0.03%
2018/12/27	12	43.32	0	0.00	43.15	12	3,309	0.36%
2018/12/26	15	44.35	1	45.40	43.30	14	3,280	0.43%
2018/12/24	13	45.53	0	0.00	46.45	13	3,351	0.39%
2018/12/22	0	0.00	1	44.85	45.30	-1	3,413	-0.03%
2018/12/21	5	43.91	5	44.86	45.45	0	3,470	0.00%
2018/12/20	2	44.45	1	45.55	43.90	1	3,499	0.03%
2018/12/17	2	46.55	2	47.35	46.60	0	3,607	0.00%
2018/12/14	4	46.08	0	0.00	47.00	4	3,898	0.10%
2018/12/13	1	47.40	1	48.05	47.90	0	3,935	0.00%
2018/12/12	2	47.70	2	47.90	47.55	0	4,138	0.00%
2018/12/11	2	48.70	8	48.28	49.50	-6	4,085	-0.15%
2018/12/10	8	46.16	0	0.00	45.60	8	3,999	0.20%
2018/12/07	0	0.00	24	48.27	48.40	-24	3,917	-0.61%
2018/12/06	13	45.67	1	45.60	47.00	12	3,817	0.31%
2018/12/05	1	47.70	4	47.75	47.70	-3	3,731	-0.08%
2018/12/04	3	46.60	2	46.75	47.70	1	3,687	0.03%
2018/12/03	10	48.00	0	0.00	47.10	10	3,597	0.28%
2018/11/30	4	44.90	7	45.06	45.00	-3	3,481	-0.09%
2018/11/28	1	42.05	0	0.00	42.55	1	3,356	0.03%
2018/11/27	0	0.00	2	42.30	42.20	-2	3,334	-0.06%
2018/11/26	2	41.00	0	0.00	41.10	2	3,295	0.06%
2018/11/23	4	41.38	0	0.00	41.00	4	3,287	0.12%
2018/11/22	2	42.00	4	43.54	42.00	-2	3,284	-0.06%
2018/11/20	1	45.05	4	44.96	44.80	-3	3,232	-0.09%
2018/11/19	1	44.75	9	44.34	44.35	-8	3,141	-0.25%
2018/11/16	10	44.61	5	43.10	44.50	5	3,103	0.16%
2018/11/15	2	41.50	1	41.80	41.80	1	3,033	0.03%
2018/11/14	10	39.80	0	0.00	39.30	10	3,001	0.33%
2018/11/07	0	0.00	1	41.95	41.70	-1	3,059	-0.03%
2018/11/05	0	0.00	1	42.80	42.80	-1	3,103	-0.03%
2018/11/02	0	0.00	1	42.80	42.80	-1	3,093	-0.03%
2018/10/29	7	39.00	0	0.00	39.20	7	3,038	0.23%
2018/10/26	0	0.00	6	39.52	39.95	-6	3,105	-0.19%
2018/10/25	0	0.00	4	41.65	40.65	-4	3,101	-0.13%
2018/10/23	0	0.00	2	44.28	43.55	-2	3,173	-0.06%
2018/10/18	1	43.70	0	0.00	43.85	1	3,207	0.03%
2018/10/12	2	43.60	10	43.50	43.50	-8	3,200	-0.25%
2018/10/09	1	47.30	0	0.00	47.30	1	3,181	0.03%
2018/10/05	2	48.50	1	47.90	48.35	1	3,190	0.03%
2018/10/02	7	53.66	39	54.16	53.20	-32	3,079	-1.04%
2018/10/01	45	54.23	16	54.67	54.60	29	2,989	0.97%
2018/09/28	6	53.28	3	52.20	52.00	3	2,940	0.10%
2018/09/27	0	0.00	2	53.00	53.30	-2	2,888	-0.07%
2018/09/26	2	53.55	0	0.00	53.70	2	2,826	0.07%
2018/09/25	1	55.20	1	55.10	55.10	0	2,801	0.00%
2018/09/21	9	55.59	3	54.90	55.70	6	2,757	0.22%
2018/09/20	57	58.14	54	58.42	56.10	3	2,679	0.11%
2018/09/18	8	55.35	10	55.60	55.70	-2	2,297	-0.09%
2018/09/17	0	0.00	7	53.03	53.90	-7	2,058	-0.34%
2018/09/14	2	49.00	2	49.30	49.40	0	1,905	0.00%
2018/09/13	3	48.20	1	48.50	48.50	2	1,908	0.10%
2018/09/12	1	47.70	0	0.00	47.85	1	1,949	0.05%
2018/09/10	3	46.92	2	46.20	46.95	1	2,012	0.05%
2018/09/06	0	0.00	1	50.20	49.70	-1	2,031	-0.05%
2018/09/05	2	50.00	2	49.85	50.00	0	2,045	0.00%
2018/09/04	0	0.00	2	49.95	50.00	-2	2,070	-0.10%
2018/08/31	0	0.00	1	49.10	49.30	-1	2,141	-0.05%
2018/08/29	1	49.15	1	48.90	48.80	0	2,216	0.00%
2018/08/28	0	0.00	6	48.42	48.95	-6	2,246	-0.27%
2018/08/20	4	47.75	2	47.35	47.00	2	2,737	0.07%
2018/08/17	0	0.00	1	48.90	48.90	-1	2,698	-0.04%
2018/08/16	1	48.70	0	0.00	49.10	1	2,697	0.04%
2018/08/15	2	49.93	0	0.00	49.70	2	2,705	0.07%
2018/08/14	1	48.90	1	49.70	49.70	0	2,748	0.00%
2018/08/13	1	50.30	0	0.00	50.30	1	2,743	0.04%
2018/08/08	0	0.00	1	52.90	52.80	-1	2,711	-0.04%
2018/08/07	0	0.00	1	52.80	52.80	-1	2,732	-0.04%
2018/08/03	1	52.30	0	0.00	52.50	1	2,807	0.04%
2018/08/02	2	53.00	0	0.00	51.90	2	2,798	0.07%
2018/07/31	0	0.00	2	55.50	55.00	-2	2,811	-0.07%
2018/07/30	3	56.40	22	57.10	56.30	-19	2,768	-0.69%
2018/07/27	37	55.87	19	56.14	56.00	18	2,683	0.67%
2018/07/25	1	54.40	5	55.04	54.30	-4	2,642	-0.15%
2018/07/24	1	54.90	1	53.80	54.80	0	2,612	0.00%
2018/07/23	0	0.00	1	53.10	53.20	-1	2,593	-0.04%
2018/07/20	4	54.15	2	54.15	53.80	2	2,614	0.08%
2018/07/18	1	53.80	0	0.00	54.70	1	2,645	0.04%
2018/07/17	1	53.90	0	0.00	53.60	1	2,612	0.04%
2018/07/16	2	53.35	0	0.00	53.20	2	2,555	0.08%
2018/07/12	2	51.55	0	0.00	51.80	2	2,519	0.08%
2018/07/06	1	51.00	1	51.00	51.00	0	2,515	0.00%
2018/07/04	7	50.99	0	0.00	50.50	7	2,501	0.28%
2018/06/13	1	56.00	0	0.00	55.70	1	2,473	0.04%
2018/06/11	1	57.90	0	0.00	57.70	1	2,603	0.04%
2018/06/07	3	59.30	0	0.00	59.00	3	2,888	0.10%
2018/06/06	2	59.00	15	59.40	59.00	-13	3,147	-0.41%
2018/06/05	16	59.44	1	58.70	58.70	15	3,322	0.45%
2018/06/04	2	59.60	0	0.00	58.80	2	3,278	0.06%
2018/06/01	0	0.00	4	58.25	59.00	-4	3,255	-0.12%
2018/05/31	2	57.70	2	59.00	57.50	0	3,234	0.00%
2018/05/30	12	59.45	5	58.88	58.50	7	3,228	0.22%
2018/05/29	2	58.80	2	61.20	59.60	0	3,124	0.00%
2018/05/28	6	58.80	13	59.42	60.00	-7	3,067	-0.23%
2018/05/25	1	56.20	1	55.70	55.70	0	2,870	0.00%
2018/05/16	0	0.00	3	55.00	54.80	-3	2,876	-0.10%
2018/05/15	3	56.10	0	0.00	55.50	3	2,902	0.10%
2018/05/11	2	55.75	4	56.40	55.70	-2	2,958	-0.07%
2018/05/10	3	54.60	1	54.20	54.20	2	2,906	0.07%
2018/05/09	2	54.65	3	54.03	54.10	-1	2,922	-0.03%
2018/05/08	1	50.30	4	54.75	55.30	-3	2,959	-0.10%
2018/04/26	1	50.50	3	49.25	49.00	-2	3,070	-0.07%
2018/04/18	0	0.00	1	53.00	53.20	-1	3,149	-0.03%
2018/04/17	0	0.00	1	52.70	52.10	-1	3,175	-0.03%
2018/04/12	2	53.60	1	54.10	53.60	1	3,390	0.03%
2018/03/28	0	0.00	4	56.20	56.00	-4	3,722	-0.11%
2018/03/26	1	54.30	3	54.17	54.30	-2	3,724	-0.05%
2018/03/23	3	54.17	0	0.00	54.10	3	3,765	0.08%
2018/03/22	1	55.70	0	0.00	55.40	1	3,776	0.03%
2018/03/21	2	57.10	1	57.20	56.80	1	3,781	0.03%
2018/03/19	1	56.20	1	55.90	57.30	0	3,837	0.00%
2018/03/16	0	0.00	1	57.60	56.10	-1	3,883	-0.03%
2018/03/15	10	57.68	8	57.34	57.70	2	3,907	0.05%
2018/03/14	9	56.69	15	57.21	57.10	-6	3,863	-0.16%
2018/03/13	2	54.20	2	54.90	54.30	0	3,681	0.00%
2018/03/12	35	56.00	90	55.57	54.80	-55	3,709	-1.48%
2018/03/09	2	53.70	4	53.20	55.00	-2	3,552	-0.06%
2018/03/05	4	50.13	0	0.00	49.50	4	3,854	0.10%
2018/03/02	4	51.65	0	0.00	52.10	4	3,849	0.10%
2018/03/01	0	0.00	2	51.80	51.70	-2	3,840	-0.05%
2018/02/27	2	51.00	0	0.00	50.90	2	3,842	0.05%
2018/02/26	11	51.87	1	51.90	50.90	10	3,916	0.26%
2018/02/23	1	50.00	1	50.50	51.30	0	3,969	0.00%
2018/02/22	2	49.10	3	49.52	49.55	-1	3,993	-0.03%
2018/02/21	0	0.00	2	49.10	49.10	-2	4,013	-0.05%
2018/02/12	9	46.93	0	0.00	46.90	9	4,002	0.22%
2018/02/09	2	45.40	4	46.05	46.65	-2	4,011	-0.05%
2018/02/08	3	47.65	1	48.10	47.65	2	4,013	0.05%
2018/02/07	10	48.60	0	0.00	48.60	10	4,031	0.25%
2018/02/06	1	46.70	14	46.70	46.05	-13	4,040	-0.32%
2018/02/05	0	0.00	1	48.15	49.80	-1	3,986	-0.03%
2018/02/01	1	50.20	0	0.00	50.10	1	3,970	0.03%
2018/01/30	1	49.80	0	0.00	52.40	1	3,977	0.03%
2018/01/24	60	53.00	2	53.75	53.50	58	3,999	1.45%
2018/01/22	5	52.20	0	0.00	52.30	5	4,118	0.12%
2018/01/19	4	52.58	2	52.45	52.10	2	4,146	0.05%
2018/01/16	9	51.20	0	0.00	51.20	9	4,099	0.22%
2018/01/12	3	50.90	0	0.00	50.90	3	4,089	0.07%
2018/01/11	0	0.00	1	49.80	49.80	-1	4,086	-0.02%
2018/01/10	2	50.05	0	0.00	50.60	2	4,192	0.05%
2018/01/09	6	51.77	0	0.00	51.70	6	4,129	0.15%
2018/01/08	4	54.00	1	54.90	54.00	3	4,071	0.07%
2018/01/05	2	55.50	0	0.00	55.50	2	4,063	0.05%
2018/01/04	6	56.18	11	55.16	56.40	-5	4,033	-0.12%
2018/01/03	6	55.10	0	0.00	55.40	6	4,027	0.15%
2018/01/02	2	54.80	0	0.00	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

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