景碩 (3189)-富邦-員林券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
94.5
漲跌
▼1.3
漲幅
-1.36%
成交量
2,707張
產業
上市半導體類股
1387人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5.1	95.57	0	0.00	94.50	5.1	2,768	0.18%
2024/05/30	0	0.00	1	96.10	95.80	-1	2,753	-0.04%
2024/05/29	4	97.38	2	98.50	96.30	2	2,751	0.07%
2024/05/27	3	94.63	0	0.00	94.60	3	2,698	0.11%
2024/05/24	0	0.00	0.2	94.50	94.40	-0.2	2,739	-0.01%
2024/05/23	2	95.10	2	94.70	94.40	0	2,749	0.00%
2024/05/22	1	93.80	3	94.40	94.80	-2	2,767	-0.07%
2024/05/20	0.1	95.00	0	0.00	95.40	0.1	2,775	0.00%
2024/05/16	0	0.00	1	95.10	94.50	-1	2,839	-0.04%
2024/05/15	3	95.77	0	0.00	95.70	3	2,842	0.11%
2024/05/08	0	0.00	1	94.80	95.50	-1	2,934	-0.03%
2024/05/07	1	94.00	0	0.00	94.50	1	3,208	0.03%
2024/05/03	1	96.00	1	96.70	95.40	0	3,252	0.00%
2024/04/30	2	95.10	0	0.00	95.30	2	3,273	0.06%
2024/04/23	2	96.70	2	95.40	95.30	0	3,317	0.00%
2024/04/18	1.2	96.21	0	0.00	95.80	1.2	3,262	0.04%
2024/04/17	0.1	97.00	1	97.30	97.50	-0.9	3,248	-0.03%
2024/04/16	1	96.30	0	0.00	96.00	1	3,277	0.03%
2024/04/15	1	97.40	1.2	97.85	97.20	-0.2	3,263	-0.01%
2024/04/12	1	99.00	1	97.80	97.80	0	3,248	0.00%
2024/04/11	1	101.00	0	0.00	101.00	1	3,219	0.03%
2024/04/10	1	100.00	0	0.00	99.70	1	3,225	0.03%
2024/04/09	0.1	100.50	0	0.00	101.00	0.1	3,217	0.00%
2024/04/08	0.1	101.50	0	0.00	101.00	0.1	3,226	0.00%
2024/04/02	1.1	102.45	1	103.00	103.00	0.1	3,189	0.00%
2024/04/01	1	101.00	5	100.50	101.50	-4	3,171	-0.13%
2024/03/29	0	0.00	1	98.90	98.70	-1	3,152	-0.03%
2024/03/28	0.1	99.30	0	0.00	98.90	0.1	3,145	0.00%
2024/03/27	1.1	99.52	0	0.00	99.40	1.1	3,142	0.03%
2024/03/26	0	0.00	3	100.00	99.70	-3	3,197	-0.09%
2024/03/25	0.1	102.00	0	0.00	101.00	0.1	3,265	0.00%
2024/03/22	0.1	102.50	1	101.00	101.50	-1	3,343	-0.03%
2024/03/21	1.2	101.92	0	0.00	101.50	1.2	3,434	0.03%
2024/03/20	10	102.40	7	102.29	103.00	3	3,478	0.09%
2024/03/19	2	99.25	6	99.68	99.30	-4	3,381	-0.12%
2024/03/18	2	97.55	3	95.83	98.00	-1	3,289	-0.03%
2024/03/15	6.1	92.39	3	92.13	92.10	3.1	3,205	0.10%
2024/03/14	1	94.70	0	0.00	94.40	1	3,154	0.03%
2024/03/13	0.2	96.00	0	0.00	94.80	0.2	3,147	0.01%
2024/03/12	7	97.43	9	98.04	96.70	-2	3,150	-0.06%
2024/03/11	0.2	98.80	1	98.10	98.20	-0.8	3,156	-0.03%
2024/03/08	1	96.60	2	97.65	97.00	-1	3,218	-0.03%
2024/03/07	1	95.20	0	0.00	93.80	1	3,206	0.03%
2024/03/06	1	95.90	38	95.07	95.10	-37	3,222	-1.15%
2024/03/05	1	96.10	0	0.00	96.20	1	3,234	0.03%
2024/03/04	4.4	97.00	0	0.00	96.80	4.4	3,272	0.13%
2024/03/01	2	97.20	1	97.70	96.90	1	3,278	0.03%
2024/02/29	4	96.30	2	96.55	96.70	2	3,317	0.06%
2024/02/27	4	98.00	1	96.70	96.20	3	3,302	0.09%
2024/02/26	3	99.60	1	100.50	99.20	2	3,266	0.06%
2024/02/23	2	99.00	1	100.00	98.80	1	3,289	0.03%
2024/02/21	1	102.00	0	0.00	101.50	1	3,360	0.03%
2024/02/20	21	102.55	1	104.50	102.00	20	3,383	0.59%
2024/02/16	0	0.00	1	102.00	102.00	-1	3,341	-0.03%
2024/02/15	0	0.00	1	100.00	101.00	-1	3,344	-0.03%
2024/02/05	2	100.50	0	0.00	101.00	2	3,353	0.06%
2024/02/01	1	101.00	2	99.65	100.50	-1	3,348	-0.03%
2024/01/31	3	102.00	3	101.00	100.50	0	3,349	0.00%
2024/01/30	43	106.94	41.1	106.38	103.50	1.9	3,341	0.06%
2024/01/29	1	102.00	1	102.50	101.50	0	3,102	0.00%
2024/01/26	2	100.00	0	0.00	100.00	2	3,122	0.06%
2024/01/25	0	0.00	1	101.00	101.00	-1	3,144	-0.03%
2024/01/24	0	0.00	0.1	100.50	100.50	-0.1	3,168	0.00%
2024/01/23	8	102.19	0	0.00	101.50	8	3,285	0.24%
2024/01/22	0	0.00	0.2	100.00	100.00	-0.2	3,233	-0.01%
2024/01/19	2.1	97.78	0	0.00	98.40	2.1	3,225	0.07%
2024/01/18	1.1	96.06	1	95.70	95.70	0.1	3,263	0.00%
2024/01/17	0.3	97.17	1	97.50	96.00	-0.7	3,291	-0.02%
2024/01/12	0	0.00	1	95.90	95.70	-1	3,286	-0.03%
2024/01/11	0	0.00	2	96.50	96.20	-2	3,289	-0.06%
2024/01/10	2	96.60	1	96.40	96.40	1	3,311	0.03%
2024/01/09	0.1	99.00	0	0.00	98.60	0.1	3,279	0.00%
2024/01/04	0	0.00	1	97.60	97.70	-1	3,316	-0.03%
2024/01/03	2	98.50	1	97.30	97.80	1	3,327	0.03%
2024/01/02	1	99.10	0	0.00	98.20	1	3,316	0.03%
2023/12/29	1	99.00	0	0.00	99.70	1	3,300	0.03%
2023/12/28	1	99.90	1	99.80	99.50	0	3,302	0.00%
2023/12/27	0.1	99.90	2	99.50	99.60	-2	3,320	-0.06%
2023/12/25	0.1	100.50	0	0.00	100.00	0.1	3,355	0.00%
2023/12/22	2	99.25	0	0.00	99.10	2	3,356	0.06%
2023/12/21	3	99.90	1	100.00	99.60	2	3,369	0.06%
2023/12/18	1.1	98.36	1.1	99.63	97.70	0	3,130	0.00%
2023/12/15	1	101.00	1.1	101.54	101.50	-0.1	3,048	0.00%
2023/12/14	2	101.00	56	101.51	102.00	-54	2,953	-1.83%
2023/12/13	1	102.50	43.2	102.01	102.00	-42.2	2,959	-1.42%
2023/12/12	2	104.00	1	103.50	103.50	1	3,017	0.03%
2023/12/11	1	103.50	3	103.17	103.00	-2	3,041	-0.07%
2023/12/07	1	103.50	1	103.00	101.50	0	3,059	0.00%
2023/12/06	0	0.00	1	102.00	101.50	-1	3,040	-0.03%
2023/12/05	6	103.00	6	103.83	104.50	0	2,998	0.00%
2023/12/04	0	0.00	1	101.50	102.50	-1	2,940	-0.03%
2023/12/01	0	0.00	2	99.55	100.50	-2	2,932	-0.07%
2023/11/30	0	0.00	1	98.20	98.90	-1	2,907	-0.03%
2023/11/29	2	98.85	15	98.57	99.30	-13	2,894	-0.45%
2023/11/28	0	0.00	1	97.80	98.00	-1	2,858	-0.03%
2023/11/27	2	98.55	0	0.00	96.40	2	2,838	0.07%
2023/11/24	1	97.40	1.1	97.41	97.70	-0.1	2,792	0.00%
2023/11/23	0	0.00	1	97.50	96.90	-1	2,815	-0.04%
2023/11/22	0.3	97.10	1	96.90	96.80	-0.8	2,807	-0.03%
2023/11/21	10	99.25	4.1	98.97	98.40	5.9	2,789	0.21%
2023/11/20	0	0.00	1	96.60	97.20	-1	2,716	-0.04%
2023/11/17	2	97.90	1	96.20	96.50	1	2,715	0.04%
2023/11/15	1.1	96.01	1	96.20	96.20	0.1	2,676	0.00%
2023/11/14	0.1	95.40	0	0.00	94.90	0.1	2,653	0.00%
2023/11/13	1	96.00	0	0.00	95.60	1	2,651	0.04%
2023/11/10	6	93.40	0	0.00	92.90	6	2,632	0.23%
2023/11/09	6.2	94.51	4	94.73	94.60	2.2	2,604	0.08%
2023/11/07	1	95.80	0	0.00	95.50	1	2,646	0.04%
2023/11/06	8.2	97.77	2	97.80	97.80	6.2	2,627	0.24%
2023/11/03	1	96.70	1	97.80	98.70	0	2,610	0.00%
2023/11/02	3	96.67	1.2	96.55	96.50	1.9	2,579	0.07%
2023/11/01	1	95.50	3.2	96.01	96.00	-2.2	2,564	-0.08%
2023/10/31	8	94.61	2	95.50	94.80	6	2,548	0.24%
2023/10/30	2	94.30	0	0.00	94.20	2	2,556	0.08%
2023/10/27	1	97.00	2	95.55	95.10	-1	2,675	-0.04%
2023/10/26	2	95.00	5	94.50	96.20	-3	2,731	-0.11%
2023/10/25	4	98.48	1	97.70	97.70	3	2,717	0.11%
2023/10/24	2	100.70	6	99.90	99.90	-4	2,780	-0.14%
2023/10/23	4	101.00	1	101.00	101.00	3	2,819	0.11%
2023/10/20	1	101.00	1.2	101.08	101.00	-0.2	2,879	-0.01%
2023/10/19	1	102.00	1	101.50	101.50	0	2,931	0.00%
2023/10/18	1	102.00	1	101.50	101.50	0	3,003	0.00%
2023/10/17	1	102.00	1	102.00	102.00	0	3,050	0.00%
2023/10/16	1	101.00	1	101.50	101.50	0	3,354	0.00%
2023/10/12	1	104.00	0	0.00	105.50	1	3,766	0.03%
2023/10/11	3.1	105.51	2	105.50	105.00	1.1	3,821	0.03%
2023/10/06	0	108.50	12	108.00	107.50	-12	3,975	-0.30%
2023/10/04	3	106.33	2	107.50	107.00	1	4,141	0.02%
2023/10/03	0	0.00	2	107.00	106.50	-2	4,150	-0.05%
2023/10/02	1	109.00	0	0.00	108.00	1	4,173	0.02%
2023/09/28	0	0.00	2	108.50	108.50	-2	4,182	-0.05%
2023/09/27	0.2	105.83	0	0.00	105.00	0.2	4,198	0.00%
2023/09/26	2.1	106.99	0	0.00	105.50	2.1	4,207	0.05%
2023/09/25	0.2	110.00	1	110.00	109.50	-0.9	4,208	-0.02%
2023/09/21	1.1	110.95	1	109.00	110.50	0.1	4,203	0.00%
2023/09/20	0.1	110.50	1	111.00	110.50	-1	4,210	-0.02%
2023/09/19	3	113.00	0	0.00	113.00	3	4,184	0.07%
2023/09/18	0.1	113.50	4	113.00	113.50	-4	4,212	-0.09%
2023/09/15	1.1	113.48	0	0.00	113.50	1.1	4,225	0.02%
2023/09/14	2.2	111.53	4	112.00	111.50	-1.9	4,173	-0.04%
2023/09/13	2.1	110.00	1	110.00	110.00	1.1	4,150	0.03%
2023/09/12	1.1	110.00	2	109.75	109.50	-1	4,155	-0.02%
2023/09/11	0	0.00	1	108.50	108.50	-1	4,186	-0.02%
2023/09/08	1.1	108.00	3	108.67	108.50	-2	4,233	-0.05%
2023/09/07	4	108.38	2	109.25	108.50	2	4,262	0.05%
2023/09/06	9	109.83	4	109.38	110.00	5	4,251	0.12%
2023/09/05	1	109.00	8	108.00	109.00	-7	4,240	-0.17%
2023/09/04	2	107.50	1	108.00	108.50	1	4,288	0.02%
2023/09/01	1	106.00	11	106.86	107.00	-10	4,337	-0.23%
2023/08/31	2	105.75	2.4	106.21	106.00	-0.4	4,360	-0.01%
2023/08/30	7	106.14	5	106.10	105.50	2	4,449	0.04%
2023/08/29	4.3	105.15	1	105.00	106.00	3.3	4,587	0.07%
2023/08/25	0.2	103.00	23	102.00	101.50	-22.8	4,632	-0.49%
2023/08/24	3	104.83	0	0.00	105.00	3	4,670	0.06%
2023/08/23	0.2	103.00	0	0.00	103.00	0.2	4,823	0.00%
2023/08/18	0	0.00	1	103.00	103.00	-1	5,180	-0.02%
2023/08/17	2	103.00	1.3	101.60	103.00	0.8	5,219	0.01%
2023/08/15	1	103.00	0	0.00	101.50	1	5,251	0.02%
2023/08/14	2	101.50	10	101.25	101.00	-8	5,294	-0.15%
2023/08/11	2	105.25	3	105.17	105.50	-1	5,265	-0.02%
2023/08/10	2	105.50	3	105.17	104.50	-1	5,294	-0.02%
2023/08/09	2	106.50	1	107.00	107.00	1	5,297	0.02%
2023/08/08	2	106.00	4	106.25	106.00	-2	5,285	-0.04%
2023/08/07	3	107.50	0	0.00	107.50	3	5,304	0.06%
2023/08/04	4	107.75	2	108.25	108.50	2	5,292	0.04%
2023/08/02	10	109.49	12	110.04	108.50	-2	5,317	-0.04%
2023/08/01	6	107.50	12	108.29	107.00	-6	5,279	-0.11%
2023/07/31	1	106.00	1	103.50	103.50	0	5,192	0.00%
2023/07/28	3	106.33	3	106.67	106.50	0	5,139	0.00%
2023/07/27	11	106.68	0	0.00	106.50	11	5,160	0.21%
2023/07/26	1	110.00	0	0.00	109.00	1	5,209	0.02%
2023/07/25	9.1	112.43	6.1	111.25	110.00	3.1	5,305	0.06%
2023/07/24	1	112.50	3	111.50	110.50	-2	5,305	-0.04%
2023/07/21	8	109.88	2	110.25	110.00	6	5,361	0.11%
2023/07/20	3	114.17	0.1	113.50	112.50	3	5,399	0.05%
2023/07/19	16.2	116.31	9.1	116.80	113.50	7.1	5,363	0.13%
2023/07/18	28.2	118.20	53	115.58	120.50	-24.8	5,106	-0.49%
2023/07/17	0	0.00	1	113.50	113.50	-1	4,771	-0.02%
2023/07/14	2	112.50	5	112.00	111.50	-3	4,833	-0.06%
2023/07/13	5	111.50	9	110.83	110.00	-4	4,768	-0.08%
2023/07/12	3	114.00	12	113.50	113.50	-9	4,617	-0.19%
2023/07/11	7	115.64	1	116.50	115.50	6	4,515	0.13%
2023/07/10	0	0.00	2	115.00	115.50	-2	4,496	-0.04%
2023/07/07	1	114.50	3.1	115.95	115.50	-2.1	4,487	-0.05%
2023/07/06	0	0.00	0.5	116.50	117.00	-0.5	4,488	-0.01%
2023/07/05	1.1	118.50	2	118.50	117.00	-0.9	4,484	-0.02%
2023/07/04	3	116.50	0	0.00	117.00	3	4,497	0.07%
2023/07/03	0	116.67	1	117.50	117.00	-1	4,518	-0.02%
2023/06/30	1	116.50	1	116.50	116.50	0	4,545	0.00%
2023/06/29	1	113.00	2	114.50	115.00	-1	4,603	-0.02%
2023/06/28	2	113.00	9	113.00	112.00	-7	4,609	-0.15%
2023/06/27	3	115.00	2	113.75	113.50	1	4,635	0.02%
2023/06/26	1	113.50	1	115.50	116.50	0	4,656	0.00%
2023/06/21	1	115.00	2	116.50	115.50	-1	4,835	-0.02%
2023/06/20	0	0.00	1	116.50	116.50	-1	4,878	-0.02%
2023/06/19	1	115.50	0	0.00	114.50	1	5,026	0.02%
2023/06/16	1	115.00	2	115.00	115.00	-1	5,101	-0.02%
2023/06/15	1.1	117.95	9	117.50	116.50	-7.9	5,109	-0.15%
2023/06/14	7	116.57	3	116.83	117.00	4	5,097	0.08%
2023/06/13	6.1	115.33	3	115.50	115.00	3.1	5,123	0.06%
2023/06/12	1	112.09	0	0.00	113.50	1	5,181	0.02%
2023/06/09	6	111.25	2	111.00	112.00	4	5,216	0.08%
2023/06/08	7.1	112.74	8	113.13	111.50	-0.9	5,251	-0.02%
2023/06/07	3	115.83	0	115.50	116.00	3	5,260	0.06%
2023/06/06	1	118.48	6.1	118.00	117.50	-5	5,269	-0.10%
2023/06/05	3	118.51	5	117.90	119.00	-2	5,305	-0.04%
2023/06/02	6	118.33	3	119.00	118.00	3	5,298	0.06%
2023/06/01	1.1	115.96	1	116.49	116.50	0.1	5,261	0.00%
2023/05/31	2	116.01	1	117.50	116.50	1	5,425	0.02%
2023/05/30	1	115.50	1	115.50	115.50	0	5,456	0.00%
2023/05/29	3	117.00	5	118.90	116.00	-2	5,453	-0.04%
2023/05/26	5.1	115.20	3	115.83	115.50	2.1	5,331	0.04%
2023/05/25	5	113.20	25	115.36	112.00	-20	5,240	-0.38%
2023/05/23	0	112.50	2	112.75	112.50	-2	5,155	-0.04%
2023/05/22	5	111.50	2	110.50	111.00	3	5,175	0.06%
2023/05/18	0	112.00	1	111.00	112.00	-1	5,344	-0.02%
2023/05/17	1	108.00	2	109.25	109.50	-1	5,421	-0.02%
2023/05/16	0.1	108.12	4	108.63	108.00	-4	5,506	-0.07%
2023/05/15	4	106.50	1	107.00	106.50	3	5,544	0.05%
2023/05/12	1	109.50	0	0.00	109.00	1	5,573	0.02%
2023/05/11	0	0.00	3	110.00	109.50	-3	5,615	-0.05%
2023/05/10	3	110.67	1	110.00	110.00	2	5,636	0.04%
2023/05/09	0	0.00	2	111.00	111.00	-2	5,678	-0.04%
2023/05/08	4	111.63	3	111.83	111.00	1	5,818	0.02%
2023/05/05	0	109.00	2.1	109.21	109.50	-2.1	5,843	-0.04%
2023/05/04	0	108.00	3	107.17	108.00	-3	5,960	-0.05%
2023/05/03	2	105.50	0	0.00	107.00	2	6,126	0.03%
2023/05/02	5	108.40	1	108.00	106.50	4	6,160	0.06%
2023/04/28	0	0.00	6	111.17	110.50	-6	6,142	-0.10%
2023/04/27	1.1	107.50	2	108.00	107.50	-1	6,023	-0.02%
2023/04/26	0.1	109.00	4.2	107.22	109.50	-4.1	6,040	-0.07%
2023/04/25	7	105.86	0	0.00	104.50	7	6,022	0.12%
2023/04/24	0	0.00	1	107.50	108.50	-1	5,935	-0.02%
2023/04/21	3.4	108.66	4	107.88	107.50	-0.6	5,962	-0.01%
2023/04/20	4	108.13	2	108.00	107.50	2	5,966	0.03%
2023/04/19	5.7	110.00	31	110.92	108.50	-25.3	6,045	-0.42%
2023/04/17	0	113.88	0.3	114.00	113.50	-0.3	6,085	0.00%
2023/04/14	2.3	113.87	1	114.00	113.50	1.3	6,137	0.02%
2023/04/13	1	113.50	0	0.00	113.50	1	6,169	0.02%
2023/04/12	1	115.00	0	0.00	115.00	1	6,195	0.02%
2023/04/11	1.1	115.95	1	115.00	115.50	0.1	6,252	0.00%
2023/04/10	1	114.00	3	113.67	114.00	-2	6,268	-0.03%
2023/04/07	1	115.50	0	0.00	114.00	1	6,313	0.02%
2023/04/06	20	115.00	0	0.00	116.00	20	6,292	0.32%
2023/03/31	0	117.00	4	116.75	116.00	-4	6,397	-0.06%
2023/03/30	4	116.88	2	116.50	116.00	2	6,554	0.03%
2023/03/28	0	0.00	11	114.86	113.00	-11	7,272	-0.15%
2023/03/24	31	118.77	6	119.25	117.00	25	7,644	0.33%
2023/03/23	10	117.00	0	0.00	119.00	10	7,473	0.13%
2023/03/22	9	118.72	13	118.62	117.50	-4	7,466	-0.05%
2023/03/21	3	117.33	2	117.00	117.00	1	7,428	0.01%
2023/03/20	11	116.45	0	0.00	116.00	11	7,431	0.15%
2023/03/17	3	115.50	4	115.50	116.00	-1	7,633	-0.01%
2023/03/16	11	115.14	2	116.00	113.50	9	7,892	0.11%
2023/03/15	3	115.33	3	115.50	115.00	0	8,401	0.00%
2023/03/14	0	0.00	1	112.00	113.50	-1	8,566	-0.01%
2023/03/13	0	0.00	6	112.83	114.00	-6	8,944	-0.07%
2023/03/10	11	113.00	3	114.83	113.00	8	9,091	0.09%
2023/03/09	5	116.60	0	0.00	115.50	5	9,511	0.05%
2023/03/08	1.5	116.67	5	116.10	116.50	-3.5	9,555	-0.04%
2023/03/07	4	115.88	7	116.07	115.50	-3	9,625	-0.03%
2023/03/06	3	117.67	7	118.00	118.00	-4	9,665	-0.04%
2023/03/03	14	115.93	12	116.33	116.50	2	9,774	0.02%
2023/03/02	4	112.38	13	111.77	113.00	-9	9,703	-0.09%
2023/03/01	4	109.63	4	110.75	111.50	0	9,719	0.00%
2023/02/24	4	109.00	4	109.00	108.50	0	9,782	0.00%
2023/02/23	2	109.50	1	109.50	110.50	1	9,857	0.01%
2023/02/22	4	109.00	2	108.75	108.50	2	10,099	0.02%
2023/02/21	0	0.00	3	111.17	111.00	-3	10,281	-0.03%
2023/02/20	3	109.67	0	0.00	109.00	3	10,426	0.03%
2023/02/17	0	0.00	2	109.50	110.00	-2	10,640	-0.02%
2023/02/16	2.2	111.05	4	111.63	111.50	-1.8	10,961	-0.02%
2023/02/15	14	109.07	15	110.13	111.50	-1	11,501	-0.01%
2023/02/14	13	109.00	17	108.18	109.00	-4	11,654	-0.03%
2023/02/13	9	105.72	0.3	106.50	105.00	8.7	12,340	0.07%
2023/02/10	9.1	107.95	2	107.50	107.00	7.1	12,731	0.06%
2023/02/08	0	0.00	1	109.50	110.00	-1	13,163	-0.01%
2023/02/07	23	109.26	3	109.50	109.50	20	13,350	0.15%
2023/02/06	20	108.68	5	108.30	108.50	15	13,602	0.11%
2023/02/03	39.3	116.19	2	117.00	115.00	37.3	13,644	0.27%
2023/02/02	7	117.50	16	117.84	119.00	-9	13,761	-0.07%
2023/02/01	50	117.07	43	117.40	117.00	7	13,847	0.05%
2023/01/31	3	111.17	3	111.83	112.50	0	13,907	0.00%
2023/01/30	12	111.38	1	110.00	111.50	11	14,327	0.08%
2023/01/17	3	107.67	2	108.50	108.00	1	14,615	0.01%
2023/01/16	1	108.50	9	107.89	108.50	-8	15,173	-0.05%
2023/01/13	4	107.25	5	107.80	105.50	-1	15,301	-0.01%
2023/01/12	5	106.70	1	106.00	106.00	4	15,474	0.03%
2023/01/11	2	107.00	9	107.61	107.00	-7	15,764	-0.04%
2023/01/10	3	106.33	2	106.00	106.50	1	16,253	0.01%
2023/01/09	12.3	107.09	20	106.95	107.50	-7.7	16,589	-0.05%
2023/01/06	5	105.50	16	104.81	106.50	-11	16,673	-0.07%
2023/01/05	7	103.07	10	103.50	102.50	-3	16,733	-0.02%
2023/01/04	11	104.05	4	104.63	103.00	7	16,804	0.04%
2023/01/03	3	104.50	2	105.25	106.00	1	16,887	0.01%
2022/12/30	7	105.50	1	108.00	104.50	6	17,066	0.04%
2022/12/29	0	0.00	6	105.75	106.00	-6	17,146	-0.03%
2022/12/28	6	106.17	3	106.33	104.50	3	17,392	0.02%
2022/12/27	12	107.00	17	107.65	107.50	-5	17,562	-0.03%
2022/12/26	5	106.40	6	106.17	106.00	-1	17,621	-0.01%
2022/12/23	16	106.69	21	107.43	107.00	-5	17,780	-0.03%
2022/12/22	25	106.64	19	105.68	107.00	6	17,871	0.03%
2022/12/21	21	106.24	7	105.64	106.50	14	17,832	0.08%
2022/12/20	101	107.95	112	108.04	109.50	-11	17,695	-0.06%	大買/大賣/
2022/12/19	14	111.82	3	111.67	112.00	11	17,412	0.06%
2022/12/16	16	113.53	10	113.70	112.00	6	17,414	0.03%
2022/12/15	1	117.00	1	118.00	118.00	0	17,256	0.00%
2022/12/14	3	116.33	7	116.86	116.50	-4	17,352	-0.02%
2022/12/13	13	117.50	11	115.41	115.00	2	17,372	0.01%
2022/12/12	13	116.65	20	116.70	117.00	-7	17,320	-0.04%
2022/12/09	29	119.00	30	118.18	117.50	-1	17,309	-0.01%
2022/12/08	42	120.06	35	119.19	120.00	7	17,160	0.04%
2022/12/07	50.1	125.46	24	123.56	121.50	26.1	17,051	0.15%
2022/12/06	23	136.74	18.1	137.07	134.50	4.9	16,598	0.03%
2022/12/05	55.2	138.37	59	138.17	138.50	-3.8	16,437	-0.02%
2022/12/02	18	130.50	19	131.84	133.00	-1	16,119	-0.01%
2022/12/01	34	129.19	43	129.50	130.50	-9	16,148	-0.06%
2022/11/30	3	122.33	2	122.50	122.50	1	15,750	0.01%
2022/11/29	4	120.25	4	120.25	121.00	0	15,778	0.00%
2022/11/28	2	121.25	1	122.00	122.00	1	15,889	0.01%
2022/11/25	5	121.30	6	121.08	120.50	-1	16,141	-0.01%
2022/11/24	2	120.50	5.8	119.40	120.00	-3.8	15,990	-0.02%
2022/11/23	3	118.50	3	118.17	117.50	0	15,932	0.00%
2022/11/22	12	117.00	1	118.00	118.00	11	15,953	0.07%
2022/11/21	6	117.67	1	118.00	117.00	5	15,944	0.03%
2022/11/18	9	119.28	18	117.86	116.00	-9	15,912	-0.06%
2022/11/17	9	119.78	6.1	119.84	120.00	2.9	15,766	0.02%
2022/11/16	10.1	121.70	10.5	120.98	121.50	-0.4	15,764	0.00%
2022/11/15	12.5	119.12	15.3	119.50	121.50	-2.8	15,744	-0.02%
2022/11/14	27.1	119.72	21.1	120.26	119.00	6	15,626	0.04%
2022/11/11	458.1	122.09	483	122.48	119.50	-24.9	15,359	-0.16%	大買/大賣/
2022/11/10	11	111.64	11	112.32	113.00	0	14,764	0.00%
2022/11/09	120.2	111.63	135.1	111.99	113.50	-14.9	14,573	-0.10%	大買/大賣/
2022/11/08	15	107.70	15	107.67	106.50	0	14,070	0.00%
2022/11/07	15	103.03	19	103.50	104.00	-4	13,845	-0.03%
2022/11/04	30	104.57	28	104.86	105.00	2	13,717	0.01%
2022/11/03	22	106.68	7	106.14	106.50	15	13,615	0.11%
2022/11/02	18	107.03	25	107.50	107.50	-7	13,553	-0.05%
2022/11/01	18	105.22	20	105.03	105.00	-2	13,357	-0.02%
2022/10/31	36	104.60	36	104.67	104.50	0	13,314	0.00%
2022/10/28	19.2	103.64	19	103.71	103.50	0.2	13,372	0.00%
2022/10/27	32	102.75	34	103.63	104.00	-2	13,498	-0.01%
2022/10/26	64.8	102.25	47	101.73	101.50	17.8	13,425	0.13%
2022/10/25	33	103.85	29	104.45	104.50	4	13,090	0.03%
2022/10/24	23.6	105.08	14	105.50	102.50	9.6	12,999	0.07%
2022/10/21	21	102.19	23	100.70	100.00	-2	12,968	-0.02%
2022/10/20	7	99.43	8	99.53	100.50	-1	13,114	-0.01%
2022/10/19	4	103.88	3	104.50	102.00	1	13,204	0.01%
2022/10/18	9	104.28	9	102.83	102.50	0	13,000	0.00%
2022/10/17	7	98.09	4	99.98	103.50	3	12,646	0.02%
2022/10/14	1	98.60	12	98.40	99.50	-11	12,567	-0.09%
2022/10/13	2	93.40	6	92.05	90.50	-4	12,680	-0.03%
2022/10/12	14	94.77	11	95.05	95.30	3	12,686	0.02%
2022/10/11	17	94.64	11	92.89	92.50	6	12,786	0.05%
2022/10/07	7	100.21	15	101.47	100.50	-8	12,896	-0.06%
2022/10/06	12	98.96	13	99.79	100.50	-1	12,854	-0.01%
2022/10/05	22	100.69	12	101.57	99.00	10	12,920	0.08%
2022/10/04	5	98.56	11	98.87	99.90	-6	12,821	-0.05%
2022/10/03	5	92.78	4	95.40	94.40	1	12,678	0.01%
2022/09/30	11	89.02	27	90.97	93.00	-16	12,805	-0.12%
2022/09/29	14	91.27	14	91.39	90.30	0	12,880	0.00%
2022/09/28	19.3	93.75	9	92.82	92.00	10.3	12,806	0.08%
2022/09/27	3	94.10	16	95.37	96.70	-13	12,851	-0.10%
2022/09/26	20	95.38	13	92.83	92.60	7	12,840	0.05%
2022/09/23	8.1	99.84	15	99.58	98.00	-7	12,910	-0.05%
2022/09/22	6	100.17	4	100.25	100.00	2	12,866	0.02%
2022/09/21	7	103.29	5	104.00	103.00	2	12,833	0.02%
2022/09/20	13	105.08	11	104.82	105.00	2	12,853	0.02%
2022/09/19	4	105.75	4	106.75	105.50	0	12,941	0.00%
2022/09/16	9.1	106.38	1	105.50	105.50	8.1	13,033	0.06%
2022/09/15	9	108.56	1	108.00	108.00	8	13,263	0.06%
2022/09/14	7.1	108.35	11	108.64	109.50	-4	13,373	-0.03%
2022/09/13	11	111.45	9	112.11	111.50	2	13,424	0.01%
2022/09/12	4	114.75	2	114.75	114.00	2	13,462	0.01%
2022/09/08	5	111.00	10	111.50	111.50	-5	13,670	-0.04%
2022/09/07	11.1	108.18	8	109.44	108.50	3.1	13,949	0.02%
2022/09/06	4	111.63	5	112.30	112.00	-1	14,099	-0.01%
2022/09/05	5	112.00	7	113.57	111.50	-2	14,128	-0.01%
2022/09/02	12	111.58	12.4	112.57	111.50	-0.4	14,070	0.00%
2022/09/01	28.3	113.92	14	115.14	111.50	14.3	13,951	0.10%
2022/08/31	1	122.00	4	121.75	123.00	-3	13,744	-0.02%
2022/08/30	2	122.00	2	122.25	122.50	0	13,797	0.00%
2022/08/29	11.2	120.63	5	121.50	121.50	6.2	13,856	0.04%
2022/08/26	18	130.08	19	128.61	127.00	-1	13,872	-0.01%
2022/08/25	9	126.50	9	128.00	129.00	0	13,911	0.00%
2022/08/24	27	127.91	26	126.12	125.50	1	14,102	0.01%
2022/08/23	21.1	131.96	11	130.50	128.50	10.1	14,148	0.07%
2022/08/22	25	138.56	15.2	137.88	136.50	9.8	14,263	0.07%
2022/08/19	15	135.30	13	135.27	137.00	2	14,409	0.01%
2022/08/18	28	131.93	25	133.48	134.00	3	14,598	0.02%
2022/08/17	13	134.31	15	133.83	133.00	-2	14,786	-0.01%
2022/08/16	12	135.83	13	134.65	134.00	-1	14,910	-0.01%
2022/08/15	26	134.65	21.2	135.51	135.50	4.8	14,923	0.03%
2022/08/12	12	130.21	10.2	131.40	131.00	1.8	14,717	0.01%
2022/08/11	15	129.37	16	128.28	128.00	-1	14,565	-0.01%
2022/08/10	8	128.06	7	128.50	125.50	1	14,606	0.01%
2022/08/09	13	127.65	12	129.38	129.50	1	14,629	0.01%
2022/08/08	10	125.25	14	126.29	129.00	-4	14,652	-0.03%
2022/08/05	0	0.00	5	125.20	126.50	-5	14,664	-0.03%
2022/08/04	13.2	121.48	10	122.10	121.00	3.2	14,570	0.02%
2022/08/03	12.4	125.61	2	125.50	124.00	10.4	14,372	0.07%
2022/08/02	4	130.00	1	131.50	130.00	3	14,162	0.02%
2022/08/01	5	133.60	2	134.50	134.00	3	14,122	0.02%
2022/07/29	0	0.00	38.2	133.84	136.00	-38.2	14,179	-0.27%
2022/07/28	36.6	133.84	15	135.73	130.50	21.6	14,090	0.15%
2022/07/27	8.1	146.15	15	146.40	149.00	-6.9	13,770	-0.05%
2022/07/26	38	144.89	15	141.50	141.50	23	13,583	0.17%
2022/07/25	13	143.54	14	142.61	146.00	-1	13,607	-0.01%
2022/07/22	37	145.28	38	145.25	145.00	-1	13,846	-0.01%
2022/07/21	16	142.41	17	142.06	145.00	-1	14,210	-0.01%
2022/07/20	58	139.72	72	140.21	138.50	-14	14,200	-0.10%
2022/07/19	33	136.32	22	136.16	134.50	11	14,036	0.08%
2022/07/18	61	137.30	62	137.09	137.00	-1	14,026	-0.01%
2022/07/15	8.6	133.36	7	133.36	133.50	1.6	13,869	0.01%
2022/07/14	4	129.38	23	131.04	133.50	-19	13,727	-0.14%
2022/07/13	23	131.70	25	130.38	128.50	-2	13,674	-0.01%
2022/07/12	29	128.60	19	125.58	126.00	10	13,583	0.07%
2022/07/11	14	134.29	13	134.23	134.00	1	13,473	0.01%
2022/07/08	78	136.79	82	137.27	135.00	-4	13,560	-0.03%
2022/07/07	22.1	131.34	26	133.42	134.00	-3.9	13,480	-0.03%
2022/07/06	17	130.50	17	129.76	127.50	0	13,380	0.00%
2022/07/05	9	132.56	14	131.96	133.00	-5	13,413	-0.04%
2022/07/04	51	133.10	54	133.44	130.50	-3	13,325	-0.02%
2022/07/01	30	134.80	12	133.29	130.00	18	13,481	0.13%
2022/06/30	4	141.38	5	143.60	142.50	-1	13,388	-0.01%
2022/06/29	22	142.23	29	141.34	143.00	-7	13,495	-0.05%
2022/06/28	57	144.45	43.2	144.09	144.00	13.9	13,495	0.10%
2022/06/27	11.2	148.56	22	150.36	151.00	-10.9	13,503	-0.08%
2022/06/24	9	142.33	9	143.06	142.50	0	13,538	0.00%
2022/06/23	22	142.80	17	140.82	138.50	5	13,436	0.04%
2022/06/22	20	146.88	16.1	148.07	145.00	3.9	13,301	0.03%
2022/06/21	83.1	151.68	89	151.56	153.00	-5.9	13,194	-0.04%
2022/06/20	14	144.39	15	147.10	143.00	-1	13,158	-0.01%
2022/06/17	38	145.64	39	144.68	148.00	-1	13,111	-0.01%
2022/06/16	28	146.66	25	147.74	143.00	3	13,017	0.02%
2022/06/15	30.2	156.31	19	154.11	148.00	11.2	12,813	0.09%
2022/06/14	13	158.81	9	162.22	163.00	4	12,769	0.03%
2022/06/13	15	161.63	10	161.35	161.00	5	12,835	0.04%
2022/06/10	17	164.91	15.2	167.40	168.00	1.9	12,980	0.01%
2022/06/09	22.2	169.74	20	169.08	167.50	2.2	12,990	0.02%
2022/06/08	12	169.17	13	170.04	168.50	-1	12,915	-0.01%
2022/06/07	18	168.47	11	167.73	166.50	7	12,937	0.05%
2022/06/06	13	168.88	12	170.00	170.00	1	13,001	0.01%
2022/06/02	10	165.05	12	167.04	167.50	-2	13,095	-0.02%
2022/06/01	21.1	167.95	15	166.70	166.00	6.1	13,153	0.05%
2022/05/31	11	171.77	11	171.73	175.00	0	13,006	0.00%
2022/05/30	1	174.50	5	168.70	172.50	-4	12,960	-0.03%
2022/05/27	10	160.75	16.4	161.88	160.50	-6.4	12,843	-0.05%
2022/05/26	49.1	157.29	40	156.75	156.50	9.1	13,010	0.07%
2022/05/25	40.3	160.97	39	160.22	164.50	1.3	13,056	0.01%
2022/05/24	4	163.87	2	160.50	160.50	2	12,946	0.02%
2022/05/23	3.1	171.82	2	173.50	171.50	1.1	12,797	0.01%
2022/05/20	3	170.67	3	172.67	169.00	0	12,785	0.00%
2022/05/19	3.4	173.41	3	170.50	173.50	0.4	12,806	0.00%
2022/05/18	7	176.21	5.5	175.59	175.00	1.5	12,902	0.01%
2022/05/17	3	170.33	4	173.25	174.00	-1	12,822	-0.01%
2022/05/16	2	173.50	2.1	172.86	169.50	-0.1	12,833	0.00%
2022/05/13	5	172.50	7.2	171.88	172.50	-2.2	12,711	-0.02%
2022/05/12	2.1	166.36	0	0.00	164.00	2.1	12,656	0.02%
2022/05/11	2	169.50	1	169.00	168.00	1	12,661	0.01%
2022/05/10	3.1	169.31	7	170.07	172.00	-3.9	12,687	-0.03%
2022/05/09	10.1	169.65	10	171.30	166.50	0.1	12,792	0.00%
2022/05/06	8.2	169.80	6	175.50	170.50	2.2	12,849	0.02%
2022/05/05	8	184.63	9	180.94	181.00	-1	12,688	-0.01%
2022/05/04	12	175.63	10	177.80	177.00	2	12,499	0.02%
2022/05/03	5	171.20	8	172.31	175.00	-3	12,356	-0.02%
2022/04/29	29	167.47	30	166.75	171.50	-1	12,334	-0.01%
2022/04/28	37.1	161.33	34	160.65	160.50	3.1	12,098	0.03%
2022/04/27	8	165.13	10	162.70	167.50	-2	11,828	-0.02%
2022/04/26	8.2	177.44	4	169.88	168.50	4.2	11,380	0.04%
2022/04/25	3	175.00	3	175.50	178.00	0	11,284	0.00%
2022/04/22	4.2	188.40	1	186.00	184.00	3.2	11,231	0.03%
2022/04/21	1	195.50	1	195.00	197.00	0	11,195	0.00%
2022/04/20	4.5	191.56	9	192.61	192.50	-4.5	11,212	-0.04%
2022/04/19	8	187.25	5	189.20	188.50	3	11,181	0.03%
2022/04/18	2	181.75	3	183.17	184.00	-1	11,184	-0.01%
2022/04/15	6	182.50	6	181.92	181.00	0	11,315	0.00%
2022/04/14	2	189.25	1.3	189.40	189.50	0.8	11,392	0.01%
2022/04/13	5	183.40	2	185.50	187.00	3	11,354	0.03%
2022/04/12	4	185.13	4.2	185.76	185.50	-0.2	11,335	0.00%
2022/04/11	5.7	182.75	9.4	186.15	182.50	-3.7	11,225	-0.03%
2022/04/08	2	194.99	2.7	193.37	192.00	-0.7	11,119	-0.01%
2022/04/07	10.4	200.06	8	195.31	192.50	2.4	11,093	0.02%
2022/04/06	5	201.90	10	202.70	205.00	-5	10,782	-0.05%
2022/04/01	9.1	197.30	15	198.13	202.50	-5.9	10,648	-0.06%
2022/03/31	14.1	195.85	12	194.63	194.50	2.1	10,713	0.02%
2022/03/30	12	197.13	14	199.00	198.00	-2	10,682	-0.02%
2022/03/29	20.2	199.36	17	193.03	193.50	3.2	10,621	0.03%
2022/03/28	9	197.00	10	199.25	201.00	-1	10,430	-0.01%
2022/03/25	18	205.11	14	202.93	203.00	4	10,409	0.04%
2022/03/24	7	199.21	6	200.25	202.00	1	10,308	0.01%
2022/03/23	5.5	200.45	3	200.50	199.50	2.5	10,287	0.02%
2022/03/22	6	191.92	3	193.33	193.50	3	10,185	0.03%
2022/03/21	21.2	195.28	25	194.56	192.00	-3.8	10,192	-0.04%
2022/03/18	4	184.13	3	184.00	188.00	1	10,105	0.01%
2022/03/17	6	183.25	6	183.75	186.50	0	10,020	0.00%
2022/03/16	57	170.86	58	171.34	172.50	-1	9,818	-0.01%
2022/03/15	18.1	176.27	12	182.17	172.00	6.1	9,746	0.06%
2022/03/14	3	187.17	1	188.50	188.00	2	9,658	0.02%
2022/03/11	3	191.67	4	192.75	193.00	-1	9,703	-0.01%
2022/03/10	1	193.00	5	195.20	197.00	-4	9,742	-0.04%
2022/03/09	63.2	185.45	61	185.17	186.00	2.2	9,942	0.02%
2022/03/08	36	195.68	29	193.78	185.50	7	10,028	0.07%
2022/03/07	6	203.50	9	200.50	197.00	-3	9,976	-0.03%
2022/03/04	11	217.82	12	219.08	217.50	-1	10,116	-0.01%
2022/03/03	17	223.24	18	218.19	217.00	-1	10,209	-0.01%
2022/03/02	27	223.07	23	221.48	222.50	4	10,300	0.04%
2022/03/01	30	229.28	18	231.25	224.50	12	10,268	0.12%
2022/02/25	86	219.91	85	220.68	227.00	1	9,965	0.01%
2022/02/24	27	215.63	28	217.36	212.00	-1	9,643	-0.01%
2022/02/23	2	213.50	2	213.25	213.50	0	9,527	0.00%
2022/02/22	18	212.31	18	209.03	210.00	0	9,546	0.00%
2022/02/21	6	217.42	4	218.25	216.50	2	9,569	0.02%
2022/02/18	64	218.91	64	219.38	218.00	0	9,639	0.00%
2022/02/17	27	218.59	25	217.06	214.50	2	9,695	0.02%
2022/02/16	39	220.38	35	219.77	217.50	4	9,885	0.04%
2022/02/15	6	217.83	7	218.14	215.50	-1	9,957	-0.01%
2022/02/14	6	215.33	6	218.00	215.50	0	10,091	0.00%
2022/02/11	15	219.53	12	221.88	221.50	3	10,208	0.03%
2022/02/10	15	224.90	11	225.55	221.00	4	10,273	0.04%
2022/02/09	7	214.57	10	215.95	224.50	-3	10,328	-0.03%
2022/02/08	7	206.36	4	210.00	210.00	3	10,357	0.03%
2022/02/07	11	202.27	11	202.50	202.50	0	10,415	0.00%
2022/01/26	1	201.50	1	198.50	201.50	0	10,728	0.00%
2022/01/24	21	196.76	22.1	198.72	206.00	-1.1	11,590	-0.01%
2022/01/21	17	201.18	17	201.68	200.50	0	12,083	0.00%
2022/01/20	10	210.25	8	212.19	213.00	2	12,331	0.02%
2022/01/19	0	213.50	2	211.50	213.00	-2	13,147	-0.02%
2022/01/18	53	219.41	52.4	219.86	217.50	0.6	13,603	0.00%
2022/01/17	2.4	200.46	2	203.25	208.50	0.4	13,734	0.00%
2022/01/14	3	194.50	5	197.70	201.00	-2	14,096	-0.01%
2022/01/13	12	199.63	11	201.00	200.50	1	14,596	0.01%
2022/01/12	9.7	202.05	9	201.44	201.00	0.7	15,503	0.00%
2022/01/11	8.1	203.69	9	200.39	200.00	-1	15,874	-0.01%
2022/01/10	2	202.75	2	204.75	206.50	0	16,040	0.00%
2022/01/07	1	222.50	0	0.00	212.50	1	16,284	0.01%
2022/01/06	1	226.00	1	227.00	228.00	0	16,485	0.00%
2022/01/05	5	232.10	2	240.00	230.00	3	16,749	0.02%
2022/01/04	2	236.00	2	236.00	235.50	0	17,006	0.00%
2022/01/03	3	235.50	5	237.90	236.00	-2	17,532	-0.01%
2021/12/30	3	233.33	2	239.00	233.00	1	17,819	0.01%
2021/12/29	1	238.50	2	237.00	236.50	-1	17,930	-0.01%
2021/12/28	1	239.00	12	238.58	239.50	-11	18,294	-0.06%
2021/12/27	24	247.65	18	245.89	237.00	6	18,566	0.03%
2021/12/23	8	235.44	9	237.17	237.50	-1	18,745	-0.01%
2021/12/22	0	0.00	2.7	231.81	232.00	-2.7	18,920	-0.01%
2021/12/21	0.1	228.50	0	0.00	229.00	0.1	19,147	0.00%
2021/12/20	2	229.50	2	235.50	226.50	0	19,327	0.00%
2021/12/17	2	232.50	3	232.00	231.00	-1	19,509	-0.01%
2021/12/16	2	231.25	3.1	233.00	233.50	-1.1	19,787	-0.01%
2021/12/15	0	0.00	1	227.00	227.00	-1	19,869	-0.01%
2021/12/14	2	225.00	2	224.50	220.00	0	19,971	0.00%
2021/12/13	1	225.00	0	0.00	230.50	1	20,096	0.00%
2021/12/10	3	226.83	2	227.50	225.50	1	20,165	0.00%
2021/12/09	6	232.33	13	230.81	229.50	-7	20,198	-0.03%
2021/12/08	0	0.00	9	235.22	237.00	-9	20,324	-0.04%
2021/12/07	26	235.65	8	230.63	228.00	18	20,560	0.09%
2021/12/06	4.1	235.37	3	237.00	237.00	1.1	20,856	0.01%
2021/12/03	0	0.00	12.1	238.51	241.00	-12.1	21,325	-0.06%
2021/12/02	10	228.80	10	227.90	230.00	0	21,728	0.00%
2021/12/01	9.1	231.70	4	229.50	228.00	5.1	22,102	0.02%
2021/11/30	41	238.88	43	240.74	240.50	-2	22,466	-0.01%
2021/11/29	5	226.60	6	226.75	234.00	-1	22,504	0.00%
2021/11/26	20	236.53	16	233.03	231.00	4	22,542	0.02%
2021/11/25	8	238.25	3	238.83	239.00	5	22,725	0.02%
2021/11/24	2	237.00	6.1	239.11	234.50	-4.1	22,834	-0.02%
2021/11/23	6	232.17	3	234.00	232.00	3	23,249	0.01%
2021/11/22	4	234.25	4	234.25	238.00	0	23,423	0.00%
2021/11/19	6.7	236.40	5	236.10	235.00	1.7	23,817	0.01%
2021/11/18	7	235.43	4	237.13	236.50	3	24,138	0.01%
2021/11/17	2	234.25	11	235.82	243.00	-9	24,245	-0.04%
2021/11/16	8.1	236.56	3	235.33	236.00	5.1	24,279	0.02%
2021/11/15	24	247.98	13	247.88	243.00	11	24,276	0.05%
2021/11/12	8	248.25	12	250.04	251.00	-4	24,240	-0.02%
2021/11/11	9	244.78	7	246.14	243.50	2	24,079	0.01%
2021/11/10	4	242.38	5	245.60	250.00	-1	23,974	0.00%
2021/11/09	3	244.33	4	245.38	243.50	-1	23,930	0.00%
2021/11/08	9	243.39	5	242.70	242.50	4	23,982	0.02%
2021/11/05	3	243.67	6.3	247.33	249.50	-3.3	23,957	-0.01%
2021/11/04	17	243.03	15	243.47	242.00	2	23,880	0.01%
2021/11/03	16.1	234.79	20	236.30	241.50	-4	23,773	-0.02%
2021/11/02	15	241.17	15	242.17	233.00	0	23,548	0.00%
2021/11/01	24	247.63	19	243.08	239.50	5	23,279	0.02%
2021/10/29	35	245.53	32	247.70	244.00	3	22,958	0.01%
2021/10/28	21.3	247.27	14	247.07	246.50	7.3	22,556	0.03%
2021/10/27	32	249.36	33.2	252.22	249.50	-1.2	22,275	-0.01%
2021/10/26	29	248.55	31	245.68	236.00	-2	21,599	-0.01%
2021/10/25	22	242.36	13	242.54	245.00	9	21,430	0.04%
2021/10/22	76.2	238.41	76	236.66	236.50	0.2	21,501	0.00%
2021/10/21	11	239.50	8	234.06	233.00	3	21,414	0.01%
2021/10/20	33	241.85	38	242.25	248.00	-5	20,975	-0.02%
2021/10/19	6	224.75	13.1	231.14	237.50	-7.1	20,214	-0.03%
2021/10/18	32	213.53	33	215.91	216.00	-1	20,181	0.00%
2021/10/15	3	209.00	7	210.00	210.00	-4	20,158	-0.02%
2021/10/14	22	202.64	21	202.05	200.00	1	19,953	0.01%
2021/10/13	11	206.50	18	203.11	203.00	-7	19,745	-0.04%
2021/10/12	25	223.56	25	215.62	219.00	0	19,609	0.00%
2021/10/08	42	217.60	41	218.59	221.00	1	19,698	0.01%
2021/10/07	11	203.77	12	207.79	211.00	-1	19,487	-0.01%
2021/10/06	42	199.21	38	197.21	192.00	4	19,542	0.02%
2021/10/05	36	199.51	35	198.14	201.50	1	19,785	0.01%
2021/10/04	3	197.33	2	199.25	191.00	1	19,784	0.01%
2021/10/01	5	198.30	6	201.00	200.50	-1	20,020	0.00%
2021/09/30	6	199.08	12	200.00	202.00	-6	20,296	-0.03%
2021/09/29	8	196.81	7	193.43	193.00	1	20,608	0.00%
2021/09/28	6	200.75	5	204.20	207.00	1	20,728	0.00%
2021/09/27	28	211.45	18	206.92	206.50	10	20,624	0.05%
2021/09/24	14	218.64	27	217.26	217.00	-13	20,506	-0.06%
2021/09/23	10	213.40	5.1	213.33	215.00	4.9	20,337	0.02%
2021/09/22	4.1	206.32	4	204.63	204.00	0.1	20,080	0.00%
2021/09/17	0	0.00	2	211.25	212.00	-2	20,105	-0.01%
2021/09/16	4	206.38	5	206.90	205.00	-1	20,087	0.00%
2021/09/15	17	203.68	15	199.87	204.00	2	20,140	0.01%
2021/09/14	18	205.42	19	206.08	202.50	-1	20,576	0.00%
2021/09/13	29	203.97	20	205.68	202.50	9	21,004	0.04%
2021/09/10	18	208.17	27	204.07	209.50	-9	21,183	-0.04%
2021/09/09	21	200.05	23	200.91	204.00	-2	21,152	-0.01%
2021/09/08	26.1	207.91	17	204.29	200.50	9.1	20,915	0.04%
2021/09/07	148.5	218.94	158	219.54	222.50	-9.5	20,466	-0.05%	大買/大賣/
2021/09/06	298.1	224.51	355	226.31	229.00	-57	19,797	-0.29%	大買/大賣/
2021/09/03	29	210.90	21	211.48	219.00	8	19,314	0.04%
2021/09/02	61	203.16	56	199.96	202.50	5	18,905	0.03%
2021/09/01	21	199.57	32	197.47	198.00	-11	18,890	-0.06%
2021/08/31	12	197.00	6	197.75	200.50	6	19,285	0.03%
2021/08/30	18	203.61	12	203.67	205.00	6	19,724	0.03%
2021/08/27	35	204.01	19	203.32	202.00	16	19,769	0.08%
2021/08/26	10	193.90	10	195.05	196.00	0	19,606	0.00%
2021/08/25	20	194.55	21	193.55	195.50	-1	19,482	-0.01%
2021/08/24	7	186.00	4	183.13	185.00	3	19,144	0.02%
2021/08/23	4	179.38	8	182.50	184.50	-4	18,981	-0.02%
2021/08/20	7	168.36	8	169.19	168.00	-1	18,870	-0.01%
2021/08/19	4	169.00	4	165.25	159.00	0	18,780	0.00%
2021/08/18	18	169.50	19	170.00	172.50	-1	18,751	-0.01%
2021/08/17	2	171.25	1	172.00	165.50	1	18,722	0.01%
2021/08/16	4	170.00	3	172.83	172.50	1	18,727	0.01%
2021/08/13	5	174.40	4	173.00	174.50	1	18,812	0.01%
2021/08/12	3	178.17	23	179.74	180.00	-20	18,829	-0.11%
2021/08/11	3	172.17	0	0.00	170.50	3	18,676	0.02%
2021/08/10	12	173.71	10	176.40	181.00	2	18,783	0.01%
2021/08/09	4	177.88	8	177.56	176.00	-4	18,841	-0.02%
2021/08/06	3	181.17	2	186.00	181.50	1	18,864	0.01%
2021/08/05	8	186.19	9	187.06	186.50	-1	18,898	-0.01%
2021/08/04	3	186.33	0	183.00	182.00	3	18,944	0.02%
2021/08/03	8	187.81	10.1	188.07	190.00	-2.1	18,935	-0.01%
2021/08/02	4	184.63	2	188.00	188.00	2	18,806	0.01%
2021/07/30	13	186.19	7	185.50	184.00	6	18,849	0.03%
2021/07/29	88	192.97	97	193.94	194.00	-9	18,762	-0.05%
2021/07/28	18	175.08	13	179.42	179.50	5	18,481	0.03%
2021/07/27	3	192.94	6.1	185.66	184.00	-3	18,249	-0.02%
2021/07/26	0	0.00	1	198.00	197.00	-1	18,009	-0.01%
2021/07/23	27	205.59	18	197.89	199.50	9	17,961	0.05%
2021/07/22	18	205.31	20	201.30	209.50	-2	18,108	-0.01%
2021/07/21	22	189.84	22.1	190.73	190.50	-0.1	17,898	0.00%
2021/07/20	2	186.50	0	0.00	186.00	2	17,766	0.01%
2021/07/19	3	193.83	1	187.50	186.50	2	17,608	0.01%
2021/07/16	6.1	190.57	6	190.42	193.00	0.1	17,533	0.00%
2021/07/15	50	190.02	54	192.36	195.50	-4	17,337	-0.02%
2021/07/14	6	183.75	7	184.86	181.00	-1	16,919	-0.01%
2021/07/13	59	183.84	58	182.70	176.50	1	16,770	0.01%
2021/07/12	36	186.47	36.1	183.04	188.50	-0.1	16,627	0.00%
2021/07/09	30	172.27	28	174.23	176.00	2	16,335	0.01%
2021/07/08	13.1	170.45	35	172.57	174.00	-21.9	16,122	-0.14%
2021/07/07	39	161.15	16	161.47	159.00	23	15,711	0.15%
2021/07/06	24	154.67	24	156.69	159.00	0	15,290	0.00%
2021/07/05	30	144.38	38	147.33	150.00	-8	14,862	-0.05%
2021/07/02	1	135.00	1	136.00	136.50	0	14,581	0.00%
2021/07/01	3	130.00	0	0.00	130.00	3	14,533	0.02%
2021/06/30	0	0.00	1	133.00	135.00	-1	14,662	-0.01%
2021/06/29	1	131.00	4	132.25	131.00	-3	14,834	-0.02%
2021/06/28	4	131.75	1	131.50	131.50	3	15,167	0.02%
2021/06/25	24	140.94	29	141.24	136.50	-5	15,362	-0.03%
2021/06/24	23	138.48	21	137.21	136.50	2	15,430	0.01%
2021/06/23	14	138.14	9	135.56	137.00	5	15,546	0.03%
2021/06/22	390	137.47	406	136.72	137.50	-16	15,065	-0.11%	大買/大賣/
2021/06/21	19	128.68	19	128.61	125.00	0	14,550	0.00%
2021/06/18	105	127.44	105	127.43	124.50	0	14,173	0.00%	大買/大賣/
2021/06/17	63	122.79	68	123.18	122.00	-5	13,875	-0.04%
2021/06/16	4	117.63	3	116.67	115.50	1	13,705	0.01%
2021/06/15	1	118.50	3	119.17	118.50	-2	13,595	-0.01%
2021/06/11	7	119.93	16	119.63	118.00	-9	13,544	-0.07%
2021/06/10	65	121.48	65	121.53	121.50	0	13,417	0.00%
2021/06/09	92	123.45	82	124.05	121.50	10	13,330	0.08%
2021/06/08	378.5	126.98	373	127.08	122.00	5.5	13,062	0.04%	大買/大賣/
2021/06/07	747	119.99	747	120.67	126.00	0	12,554	0.00%	大買/大賣/
2021/06/04	159	118.43	156	118.59	116.00	3	11,828	0.03%	大買/大賣/
2021/06/03	475	114.57	478	115.99	118.50	-3	11,556	-0.03%	大買/大賣/
2021/06/02	10	110.75	13	109.15	108.50	-3	11,197	-0.03%
2021/06/01	29	109.48	22	109.98	109.50	7	11,169	0.06%
2021/05/31	10	109.25	14	108.46	109.50	-4	11,115	-0.04%
2021/05/28	6	104.50	8	105.25	104.50	-2	10,979	-0.02%
2021/05/27	22	101.48	14	103.39	103.00	8	10,978	0.07%
2021/05/26	3	105.50	9	106.00	104.50	-6	10,998	-0.05%
2021/05/25	33	101.60	31	101.92	104.50	2	11,058	0.02%
2021/05/24	8	95.15	8	94.53	96.00	0	11,321	0.00%
2021/05/21	63	92.87	68	93.29	94.40	-5	11,439	-0.04%
2021/05/20	4	89.85	3	89.60	88.20	1	11,606	0.01%
2021/05/19	8	93.76	5	93.98	94.00	3	11,700	0.03%
2021/05/18	31	94.18	33	94.64	94.20	-2	11,978	-0.02%
2021/05/17	23	92.13	15	90.85	90.20	8	12,115	0.07%
2021/05/14	7	92.71	6	90.27	89.20	1	12,079	0.01%
2021/05/13	14	88.04	26	88.46	86.10	-12	12,285	-0.10%
2021/05/12	17	87.61	17.2	85.48	87.40	-0.2	12,262	0.00%
2021/05/11	0	0.00	2	94.50	88.00	-2	12,169	-0.02%
2021/05/10	16	101.17	13	98.40	96.20	3	12,243	0.02%
2021/05/07	1.2	100.50	1	101.00	100.50	0.2	12,339	0.00%
2021/05/06	2	98.10	2	98.05	95.50	0	12,339	0.00%
2021/05/05	2	97.00	0	0.00	95.00	2	12,391	0.02%
2021/05/04	31	100.39	22	97.62	97.60	9	12,417	0.07%
2021/05/03	10	104.50	12	101.96	102.00	-2	12,442	-0.02%
2021/04/29	4	106.38	0	0.00	105.50	4	12,594	0.03%
2021/04/28	3	111.33	24	112.35	109.00	-21	12,756	-0.16%
2021/04/27	11	109.55	1	106.50	107.50	10	12,631	0.08%
2021/04/26	11	111.86	0	0.00	111.00	11	12,451	0.09%
2021/04/23	12	108.96	12	110.08	113.00	0	12,412	0.00%
2021/04/22	3	108.50	19	112.21	108.50	-16	12,462	-0.13%
2021/04/21	11	113.32	1	111.00	111.00	10	12,475	0.08%
2021/04/20	2	113.25	1	114.00	114.00	1	12,822	0.01%
2021/04/19	19	117.95	18	118.36	113.00	1	13,083	0.01%
2021/04/16	26	113.19	44	114.25	116.50	-18	13,118	-0.14%
2021/04/15	22	105.23	25	106.44	110.50	-3	12,997	-0.02%
2021/04/14	20	106.55	15	107.57	104.50	5	13,102	0.04%
2021/04/13	16	110.88	8	108.56	107.50	8	13,201	0.06%
2021/04/12	11	113.32	5	111.40	112.00	6	13,332	0.05%
2021/04/09	45	113.79	23	113.43	112.00	22	13,534	0.16%
2021/04/08	26	114.79	25	112.96	112.00	1	13,409	0.01%
2021/04/07	3	114.17	8	114.81	115.00	-5	13,361	-0.04%
2021/04/06	16	110.66	16	112.22	116.00	0	13,343	0.00%
2021/04/01	8	110.50	4	112.13	109.50	4	13,182	0.03%
2021/03/31	14	108.39	31	109.71	112.00	-17	12,952	-0.13%
2021/03/30	56	104.27	42	105.24	105.50	14	12,575	0.11%
2021/03/29	18	101.67	157	102.12	100.50	-139	12,244	-1.14%	大賣/鉅額交易
2021/03/26	370	101.64	266	100.31	102.50	104	12,027	0.86%	大買/大賣/鉅額交易
2021/03/25	21	94.69	8	94.34	93.30	13	11,722	0.11%
2021/03/24	4	93.88	11	93.78	93.30	-7	11,666	-0.06%
2021/03/23	0	0.00	1	93.10	90.70	-1	11,678	-0.01%
2021/03/22	12	90.78	2	91.60	91.50	10	11,766	0.08%
2021/03/19	2	90.50	2	90.40	90.60	0	11,844	0.00%
2021/03/18	0	0.00	1	95.00	93.40	-1	11,924	-0.01%
2021/03/17	2	93.45	1	92.70	92.70	1	12,204	0.01%
2021/03/16	7	93.90	4	93.30	93.30	3	12,264	0.02%
2021/03/15	3	94.30	2	93.80	93.70	1	12,329	0.01%
2021/03/12	6	95.37	4	95.40	95.00	2	12,394	0.02%
2021/03/11	11	95.14	11	95.05	94.90	0	12,461	0.00%
2021/03/10	5	93.60	10	93.82	94.90	-5	12,435	-0.04%
2021/03/09	27	91.08	24	90.33	89.60	3	12,473	0.02%
2021/03/08	3	92.63	4	93.93	92.20	-1	12,630	-0.01%
2021/03/05	3	91.63	5	90.54	91.10	-2	13,043	-0.02%
2021/03/04	14	93.09	11	93.13	92.00	3	13,503	0.02%
2021/03/03	1	91.40	0	0.00	92.00	1	14,129	0.01%
2021/03/02	3	97.10	2	93.80	93.60	1	14,989	0.01%
2021/02/26	3	98.00	2	97.95	96.10	1	15,742	0.01%
2021/02/25	12	99.23	12	98.82	99.50	0	16,067	0.00%
2021/02/24	19	99.71	22	100.05	96.50	-3	15,944	-0.02%
2021/02/23	11	99.77	16	95.69	95.30	-5	15,577	-0.03%
2021/02/22	10	97.54	19.2	97.88	98.50	-9.2	15,472	-0.06%
2021/02/19	10	91.73	14	92.39	93.00	-4	15,248	-0.03%
2021/02/18	48	88.90	52	89.50	91.30	-4	15,315	-0.03%
2021/02/17	9	86.29	17	85.76	88.30	-8	15,075	-0.05%
2021/02/05	7	80.56	5	80.64	80.30	2	14,865	0.01%
2021/02/04	10	78.69	14	80.93	82.00	-4	14,829	-0.03%
2021/02/03	9	77.49	11	77.87	79.10	-2	14,645	-0.01%
2021/02/02	8	75.29	4	76.33	75.50	4	14,931	0.03%
2021/02/01	1	74.40	9	75.73	74.30	-8	14,977	-0.05%
2021/01/29	10	78.89	2	78.35	78.10	8	15,047	0.05%
2021/01/28	5	83.00	0	0.00	81.60	5	15,432	0.03%
2021/01/27	6	86.18	8	86.20	85.50	-2	16,075	-0.01%
2021/01/26	0	0.00	1	88.30	87.10	-1	16,288	-0.01%
2021/01/25	10	89.61	2.1	91.71	87.90	7.9	16,816	0.05%
2021/01/22	27	90.57	27	90.26	91.50	0	16,867	0.00%
2021/01/21	13	89.90	13	90.37	89.30	0	17,204	0.00%
2021/01/20	5	88.33	7.1	89.10	87.20	-2.1	17,173	-0.01%
2021/01/19	3	88.27	2	87.90	87.70	1	17,140	0.01%
2021/01/18	3	87.59	2	88.25	88.10	1	17,175	0.01%
2021/01/15	7	88.29	14	88.30	88.30	-7	17,186	-0.04%
2021/01/14	5	87.96	3.1	88.00	87.70	1.9	17,319	0.01%
2021/01/13	29.1	92.03	34.1	91.62	89.10	-5	17,321	-0.03%
2021/01/12	25	90.14	20	90.04	90.00	5	17,027	0.03%
2021/01/11	9	88.67	16	88.12	88.70	-7	16,874	-0.04%
2021/01/08	26	88.35	31	87.21	86.20	-5	16,876	-0.03%
2021/01/07	10.1	87.09	8	87.49	88.20	2.1	17,285	0.01%
2021/01/06	2	86.45	6	86.88	85.00	-4	17,545	-0.02%
2021/01/05	12	86.05	11	85.45	85.80	1	17,390	0.01%
2021/01/04	40	84.28	45	84.07	85.00	-5	17,323	-0.03%
2020/12/31	11	80.97	0	0.00	80.90	11	17,264	0.06%
2020/12/30	3	80.50	0	0.00	80.50	3	17,305	0.02%
2020/12/28	4	80.75	1	80.80	80.50	3	17,313	0.02%
2020/12/25	8	82.20	1	81.00	81.40	7	17,307	0.04%
2020/12/23	2	80.65	2	81.65	82.00	0	17,506	0.00%
2020/12/22	3	81.83	12	81.22	80.00	-9	17,610	-0.05%
2020/12/21	3	82.07	4	81.55	82.20	-1	17,662	-0.01%
2020/12/18	1	84.40	1	83.60	84.40	0	17,650	0.00%
2020/12/17	4	84.78	12	83.76	84.00	-8	17,731	-0.05%
2020/12/16	11	85.44	5	85.40	84.70	6	17,683	0.03%
2020/12/15	3	85.67	1	84.10	84.00	2	17,650	0.01%
2020/12/14	5	85.48	4	85.53	86.30	1	17,707	0.01%
2020/12/11	12	85.53	27	86.36	83.60	-15	17,937	-0.08%
2020/12/10	20	84.22	3	85.47	84.20	17	18,101	0.09%
2020/12/09	2	86.10	2	86.60	85.70	0	18,131	0.00%
2020/12/08	13	86.85	8	86.96	86.70	5	18,114	0.03%
2020/12/07	25	86.16	34	86.47	85.50	-9	18,060	-0.05%
2020/12/04	10	85.89	7	85.81	85.90	3	17,952	0.02%
2020/12/03	4	86.53	3	86.20	87.10	1	17,902	0.01%
2020/12/02	6	86.70	6	86.47	86.80	0	17,932	0.00%
2020/12/01	100	87.31	75	87.72	85.80	25	17,834	0.14%
2020/11/30	23.2	92.49	52	93.26	90.70	-28.8	17,563	-0.16%
2020/11/27	134	92.14	98	92.36	91.00	36	17,211	0.21%	大買/
2020/11/26	189	88.82	219	88.86	92.40	-30	16,793	-0.18%	大買/大賣/
2020/11/25	55	86.10	19	86.32	84.00	36	15,961	0.23%
2020/11/24	6	83.38	45	83.97	84.70	-39	15,358	-0.25%
2020/11/23	8	76.58	11	76.75	77.00	-3	15,027	-0.02%
2020/11/20	2	75.10	2	75.50	75.20	0	14,990	0.00%
2020/11/19	17	75.94	9	75.90	75.60	8	15,066	0.05%
2020/11/18	19	77.73	6	77.93	77.20	13	15,162	0.09%
2020/11/17	14	77.24	20	78.03	78.40	-6	15,253	-0.04%
2020/11/16	3	75.73	1	75.60	75.40	2	15,178	0.01%
2020/11/13	5	75.26	2	75.80	76.00	3	15,309	0.02%
2020/11/12	17	78.07	7	76.93	77.00	10	15,305	0.07%
2020/11/11	11	78.41	5	77.94	78.00	6	15,513	0.04%
2020/11/10	15	79.51	24	79.27	78.10	-9	16,185	-0.06%
2020/11/09	19	78.45	28	78.24	77.80	-9	16,619	-0.05%
2020/11/06	10	78.05	21	78.64	77.20	-11	17,036	-0.06%
2020/11/05	90	78.92	120	78.69	78.30	-30	17,082	-0.18%	大賣/
2020/11/04	190	76.61	274.1	76.84	78.00	-84.1	16,720	-0.50%	大買/大賣/
2020/11/03	35	72.75	11	72.95	73.30	24	16,115	0.15%
2020/11/02	39	72.17	63	72.67	72.30	-24	15,984	-0.15%
2020/10/30	18	69.16	6	69.03	69.10	12	15,737	0.08%
2020/10/29	32	68.65	45	68.81	68.90	-13	15,809	-0.08%
2020/10/28	15.1	65.36	26	65.18	65.80	-10.9	15,306	-0.07%
2020/10/27	2	68.25	4	67.68	67.40	-2	15,332	-0.01%
2020/10/26	10	66.92	11	66.92	66.70	-1	15,433	-0.01%
2020/10/23	10	67.83	13	67.78	67.80	-3	15,551	-0.02%
2020/10/22	27	69.59	6	69.50	68.90	21	15,856	0.13%
2020/10/21	6	71.72	4	71.73	71.80	2	15,640	0.01%
2020/10/20	6	71.47	1	71.50	71.50	5	15,742	0.03%
2020/10/19	24	71.92	26	72.12	72.40	-2	15,732	-0.01%
2020/10/16	40	70.95	3	71.80	70.10	37	15,759	0.23%
2020/10/15	57	73.21	46	73.44	72.80	11	15,850	0.07%
2020/10/14	8	72.36	23	71.79	72.30	-15	15,363	-0.10%
2020/10/13	26	66.72	24	67.19	67.30	2	14,959	0.01%
2020/10/12	38	67.39	42	68.36	68.40	-4	14,992	-0.03%
2020/10/08	24	68.44	20	68.30	68.10	4	15,011	0.03%
2020/10/07	4	67.05	15	66.88	67.10	-11	14,852	-0.07%
2020/10/06	17	67.35	12	67.53	66.50	5	14,831	0.03%
2020/10/05	2	65.80	16	66.38	66.60	-14	14,962	-0.09%
2020/09/28	3	66.90	8	66.13	66.40	-5	15,193	-0.03%
2020/09/25	7	63.00	5	62.74	62.50	2	15,142	0.01%
2020/09/24	28	65.01	12	65.06	64.90	16	15,156	0.11%
2020/09/23	10	65.42	1	65.30	65.00	9	15,192	0.06%
2020/09/22	12	66.78	8	67.25	66.40	4	15,480	0.03%
2020/09/21	4	69.50	4	69.50	68.10	0	15,912	0.00%
2020/09/18	5	69.60	11	69.10	68.90	-6	16,263	-0.04%
2020/09/17	13	68.82	11	68.19	68.00	2	16,280	0.01%
2020/09/16	49	70.02	27	69.44	69.20	22	16,266	0.14%
2020/09/15	33	69.37	49	69.60	68.70	-16	16,187	-0.10%
2020/09/14	2	64.60	6	64.88	65.40	-4	16,305	-0.02%
2020/09/11	4	62.33	13	62.13	62.20	-9	16,451	-0.05%
2020/09/10	4	63.90	2	63.35	63.20	2	16,575	0.01%
2020/09/09	1	63.10	5	63.44	64.40	-4	16,862	-0.02%
2020/09/08	3	64.00	0	0.00	64.00	3	17,180	0.02%
2020/09/07	13	64.56	11	64.36	64.00	2	17,740	0.01%
2020/09/04	7	65.21	4	66.28	67.00	3	18,605	0.02%
2020/09/03	19	66.82	8	67.79	66.10	11	19,085	0.06%
2020/09/02	15	67.35	5	68.10	67.40	10	18,943	0.05%
2020/09/01	49	67.50	48	67.41	68.00	1	18,918	0.01%
2020/08/31	26	64.85	28	64.62	63.80	-2	18,645	-0.01%
2020/08/28	27	63.94	13	63.62	63.80	14	18,598	0.08%
2020/08/27	10	66.87	3	67.43	66.60	7	18,462	0.04%
2020/08/26	7	66.86	3	67.40	66.30	4	18,586	0.02%
2020/08/25	3	66.57	4	66.78	67.50	-1	18,694	-0.01%
2020/08/24	12	67.77	5	68.44	66.30	7	18,625	0.04%
2020/08/21	14	69.38	1	68.80	68.90	13	18,469	0.07%
2020/08/20	22	70.85	8	74.03	69.80	14	18,355	0.08%
2020/08/19	13	80.83	35	78.67	77.50	-22	18,230	-0.12%
2020/08/18	16	80.59	10	80.38	80.20	6	18,173	0.03%
2020/08/17	20	78.76	19	78.83	79.00	1	18,069	0.01%
2020/08/14	86	76.96	60	77.23	77.20	26	17,719	0.15%
2020/08/13	144	83.33	148	82.36	77.90	-4	16,916	-0.02%	大買/大賣/
2020/08/12	62	85.30	93	85.31	86.20	-31	16,110	-0.19%
2020/08/11	18	83.98	11	84.69	82.50	7	15,567	0.04%
2020/08/10	6	82.65	18	83.60	82.60	-12	15,235	-0.08%
2020/08/07	13	81.73	3	82.67	80.70	10	15,084	0.07%
2020/08/06	42	83.02	27	82.71	83.00	15	14,933	0.10%
2020/08/05	107	81.37	99	81.95	81.70	8	14,694	0.05%	大買/
2020/08/04	143	80.12	126	80.40	77.50	17	14,364	0.12%	大買/大賣/
2020/08/03	3	77.27	7	77.64	76.00	-4	14,091	-0.03%
2020/07/31	6	76.35	14	76.17	77.40	-8	14,018	-0.06%
2020/07/30	115	74.90	109	75.12	75.80	6	13,762	0.04%	大買/大賣/
2020/07/29	2	72.40	5	71.96	72.70	-3	13,464	-0.02%
2020/07/28	22	72.03	35	72.40	72.80	-13	13,322	-0.10%
2020/07/27	23	70.58	25	70.69	69.50	-2	13,023	-0.02%
2020/07/24	13	71.72	18	71.21	69.80	-5	13,044	-0.04%
2020/07/23	23	70.21	35	70.49	70.70	-12	12,884	-0.09%
2020/07/22	18	69.67	10	69.66	70.50	8	12,980	0.06%
2020/07/21	19	68.10	20	69.09	69.10	-1	12,911	-0.01%
2020/07/20	0	0.00	4	64.45	65.20	-4	12,644	-0.03%
2020/07/17	5	65.66	8	65.56	64.70	-3	12,639	-0.02%
2020/07/16	27	66.81	26	67.05	67.20	1	12,594	0.01%
2020/07/15	24	66.15	8	65.83	64.90	16	12,503	0.13%
2020/07/14	3	67.57	22	67.00	67.70	-19	12,380	-0.15%
2020/07/13	5	67.74	9	68.30	68.00	-4	12,348	-0.03%
2020/07/10	8	67.63	7	69.49	67.10	1	12,452	0.01%
2020/07/09	6	73.12	14	74.21	71.00	-8	12,414	-0.06%
2020/07/08	12	71.78	22	72.42	73.90	-10	12,229	-0.08%
2020/07/07	42	72.07	51	71.73	72.00	-9	12,119	-0.07%
2020/07/06	19	73.08	9	73.04	73.00	10	12,037	0.08%
2020/07/03	10	72.34	12	72.53	71.50	-2	11,982	-0.02%
2020/07/02	6	72.13	4	72.30	72.90	2	11,879	0.02%
2020/07/01	106	72.72	112	72.82	72.50	-6	11,799	-0.05%	大買/大賣/
2020/06/30	37	71.75	46	72.11	70.30	-9	11,524	-0.08%
2020/06/29	77	68.66	76	68.80	67.70	1	11,088	0.01%
2020/06/24	11	65.47	8	65.06	65.70	3	10,727	0.03%
2020/06/23	7	63.71	16	64.51	65.20	-9	10,740	-0.08%
2020/06/22	61	65.07	70	65.12	64.70	-9	10,613	-0.08%
2020/06/19	12	64.53	31	65.49	65.50	-19	10,362	-0.18%
2020/06/18	19	61.00	19	61.86	62.60	0	9,793	0.00%
2020/06/17	1	60.80	0	0.00	60.60	1	9,542	0.01%
2020/06/16	29	61.49	14	61.83	61.00	15	9,437	0.16%
2020/06/15	20	62.86	29	62.44	61.10	-9	9,162	-0.10%
2020/06/12	62	63.74	72	63.76	62.50	-10	8,859	-0.11%
2020/06/11	160	62.02	157	62.60	65.00	3	8,373	0.04%	大買/大賣/
2020/06/10	71	58.29	99	58.12	59.70	-28	7,388	-0.38%
2020/06/09	4	54.23	5	54.20	54.30	-1	6,884	-0.01%
2020/06/08	11	54.16	8	54.18	52.80	3	6,868	0.04%
2020/06/05	6	52.92	4	53.28	52.90	2	6,718	0.03%
2020/06/04	4	52.33	34	52.63	52.60	-30	6,721	-0.45%
2020/06/03	5	53.14	14	52.64	52.60	-9	6,738	-0.13%
2020/06/02	15	53.35	23	53.43	52.50	-8	6,632	-0.12%
2020/06/01	3	50.42	10	51.19	51.20	-7	6,401	-0.11%
2020/05/29	3	47.98	6	48.22	48.15	-3	6,224	-0.05%
2020/05/28	1	46.65	4	47.16	46.70	-3	6,153	-0.05%
2020/05/27	5	46.64	3	46.53	46.30	2	6,158	0.03%
2020/05/26	4	46.26	1	46.30	46.40	3	6,110	0.05%
2020/05/25	33	44.93	5	45.30	45.00	28	6,057	0.46%
2020/05/22	2	46.73	0	0.00	46.40	2	6,026	0.03%
2020/05/21	6	47.41	0	0.00	47.35	6	6,228	0.10%
2020/05/20	11	46.95	0	0.00	46.95	11	6,325	0.17%
2020/05/19	68	47.84	68	47.91	48.00	0	6,382	0.00%
2020/05/18	0	0.00	2	48.05	47.90	-2	6,374	-0.03%
2020/05/15	1	52.40	0	0.00	50.70	1	6,410	0.02%
2020/05/14	4	52.43	2	53.55	51.00	2	6,493	0.03%
2020/05/13	2	53.40	2	53.10	53.10	0	6,489	0.00%
2020/05/12	1	53.30	11	54.45	53.50	-10	6,575	-0.15%
2020/05/11	2	54.40	4	54.38	54.70	-2	6,782	-0.03%
2020/05/08	2	53.30	3	53.07	53.30	-1	6,864	-0.01%
2020/05/07	4	52.60	1	53.00	52.20	3	6,934	0.04%
2020/05/06	0	0.00	81	52.03	51.60	-81	7,080	-1.14%
2020/05/05	2	51.55	1	51.60	51.60	1	7,198	0.01%
2020/05/04	3	52.43	6	52.68	52.60	-3	7,160	-0.04%
2020/04/30	2	51.80	24	51.72	52.80	-22	7,118	-0.31%
2020/04/29	3	51.80	6	51.40	51.00	-3	7,048	-0.04%
2020/04/28	1	50.00	5	50.54	50.00	-4	6,974	-0.06%
2020/04/27	34	50.27	23	50.21	50.40	11	6,979	0.16%
2020/04/24	10	49.95	14	49.81	50.90	-4	6,799	-0.06%
2020/04/23	12	47.99	0	0.00	47.95	12	6,681	0.18%
2020/04/22	1	48.45	6	47.98	48.70	-5	6,628	-0.08%
2020/04/21	20	47.10	10	47.20	47.15	10	6,560	0.15%
2020/04/20	2	48.75	2	48.73	48.00	0	6,501	0.00%
2020/04/17	4	48.48	0	0.00	47.25	4	6,484	0.06%
2020/04/15	1	48.90	1	48.60	47.60	0	6,372	0.00%
2020/04/14	121	45.96	144	46.18	47.45	-23	6,214	-0.37%	大買/大賣/
2020/04/13	81	43.85	4	43.56	43.15	77	6,099	1.26%
2020/04/10	3	42.87	0	0.00	43.70	3	6,161	0.05%
2020/04/09	1	42.90	2	42.95	42.95	-1	6,191	-0.02%
2020/04/08	1	44.20	4	43.91	43.90	-3	6,190	-0.05%
2020/04/07	6	43.61	0	0.00	44.30	6	6,123	0.10%
2020/04/06	21	42.79	24	42.88	42.20	-3	6,030	-0.05%
2020/04/01	3	41.87	3	41.37	41.70	0	5,971	0.00%
2020/03/31	12	40.15	41	40.26	40.45	-29	5,882	-0.49%
2020/03/30	5	37.26	13	37.38	38.30	-8	5,801	-0.14%
2020/03/27	56	38.09	44	38.35	36.75	12	5,793	0.21%
2020/03/26	1	36.25	2	36.30	36.50	-1	5,722	-0.02%
2020/03/25	1	35.50	6	35.95	35.60	-5	5,689	-0.09%
2020/03/24	18	33.50	26	33.66	33.85	-8	5,720	-0.14%
2020/03/23	5	31.40	0	0.00	31.10	5	5,890	0.08%
2020/03/20	7	33.62	11	33.48	33.40	-4	6,019	-0.07%
2020/03/19	12	31.57	5	31.06	31.05	7	5,957	0.12%
2020/03/18	8	35.36	8	35.09	34.50	0	5,950	0.00%
2020/03/17	25	36.04	2	37.05	35.20	23	6,035	0.38%
2020/03/16	26	41.27	0	0.00	39.00	26	6,167	0.42%
2020/03/13	4	40.50	2	41.70	42.75	2	6,130	0.03%
2020/03/12	5	44.79	1	44.45	44.15	4	6,072	0.07%
2020/03/10	1	48.35	0	0.00	49.60	1	6,198	0.02%
2020/03/09	4	49.48	1	49.60	49.20	3	6,206	0.05%
2020/03/06	28	52.67	3	52.43	52.70	25	6,156	0.41%
2020/03/05	4	53.20	1	52.90	52.50	3	6,247	0.05%
2020/03/04	48	52.90	48	52.65	52.70	0	6,363	0.00%
2020/03/03	11	54.24	2	53.20	52.60	9	6,535	0.14%
2020/03/02	2	52.75	2	52.85	52.80	0	6,924	0.00%
2020/02/27	4	51.80	3	51.87	51.60	1	6,949	0.01%
2020/02/26	3	53.20	2	53.35	52.60	1	6,936	0.01%
2020/02/25	30	54.71	25	54.88	54.30	5	6,965	0.07%
2020/02/24	31	55.55	34	55.97	55.80	-3	6,912	-0.04%
2020/02/21	11	54.95	16	54.39	54.20	-5	6,832	-0.07%
2020/02/20	12	54.30	15	54.35	54.10	-3	7,202	-0.04%
2020/02/19	4	53.63	8	53.79	53.70	-4	7,179	-0.06%
2020/02/18	7	52.71	5	53.74	52.40	2	7,190	0.03%
2020/02/17	15	53.79	11	53.71	54.20	4	7,103	0.06%
2020/02/14	274	53.17	5	53.68	53.00	269	7,021	3.83%	大買/鉅額交易
2020/02/13	55	53.31	58	53.34	53.00	-3	7,030	-0.04%
2020/02/12	14	52.61	26	52.77	52.70	-12	6,933	-0.17%
2020/02/11	53	49.99	5	50.83	51.20	48	6,750	0.71%
2020/02/10	261	49.85	1	49.75	48.75	260	6,657	3.91%	大買/鉅額交易
2020/02/07	5	51.34	5	50.86	50.20	0	6,601	0.00%
2020/02/06	4	50.50	50	51.13	51.30	-46	6,432	-0.72%
2020/02/05	7	46.74	4	47.15	46.65	3	6,383	0.05%
2020/02/03	5	44.25	1	44.00	45.75	4	6,517	0.06%
2020/01/31	2	45.35	3	45.45	47.00	-1	6,613	-0.02%
2020/01/30	1	46.65	12	46.21	45.55	-11	6,898	-0.16%
2020/01/20	0	0.00	4	50.60	50.60	-4	7,056	-0.06%
2020/01/17	17	49.95	20	50.01	50.00	-3	7,249	-0.04%
2020/01/15	2	49.88	1	49.65	49.95	1	7,489	0.01%
2020/01/14	1	50.30	1	50.10	50.30	0	7,691	0.00%
2020/01/13	3	49.42	4	49.84	49.65	-1	7,794	-0.01%
2020/01/10	3	48.18	2	48.15	48.20	1	7,916	0.01%
2020/01/09	2	48.00	1	48.15	48.00	1	8,283	0.01%
2020/01/08	2	47.50	0	0.00	47.95	2	8,495	0.02%
2020/01/07	12	48.09	1	48.00	47.95	11	8,524	0.13%
2020/01/06	16	49.17	26	49.50	49.10	-10	8,494	-0.12%
2020/01/03	5	51.02	1	50.70	51.00	4	8,427	0.05%
2020/01/02	7	51.14	0	0.00	51.50	7	8,399	0.08%
2019/12/27	1	52.00	2	52.10	52.40	-1	8,438	-0.01%
2019/12/26	5	51.76	0	0.00	51.50	5	8,452	0.06%
2019/12/24	4	51.90	1	52.30	51.80	3	8,553	0.04%
2019/12/23	8	52.33	3	52.27	52.20	5	8,517	0.06%
2019/12/20	6	53.58	0	0.00	53.30	6	8,486	0.07%
2019/12/19	6	53.50	7	54.06	54.10	-1	8,595	-0.01%
2019/12/18	9	55.27	2	55.70	54.40	7	8,588	0.08%
2019/12/17	3	55.13	10	55.62	56.00	-7	8,552	-0.08%
2019/12/16	7	54.41	0	0.00	53.90	7	8,580	0.08%
2019/12/13	1	54.70	1	54.70	54.40	0	8,806	0.00%
2019/12/12	14	55.30	17	55.02	55.00	-3	9,032	-0.03%
2019/12/11	67	55.46	77	55.35	54.70	-10	9,316	-0.11%
2019/12/10	5	53.72	8	53.63	53.40	-3	9,089	-0.03%
2019/12/09	14	54.34	4	54.15	53.60	10	9,208	0.11%
2019/12/06	2	54.45	1	55.00	54.30	1	9,375	0.01%
2019/12/05	5	53.02	9	53.51	54.00	-4	9,346	-0.04%
2019/12/04	1	52.20	1	51.50	52.20	0	9,356	0.00%
2019/12/03	2	51.50	4	51.50	51.80	-2	9,329	-0.02%
2019/12/02	32	51.04	30	50.97	51.40	2	9,286	0.02%
2019/11/29	3	53.77	3	53.30	53.10	0	9,220	0.00%
2019/11/28	5	54.06	4	53.70	53.50	1	9,071	0.01%
2019/11/27	14	53.44	33	54.04	54.00	-19	8,916	-0.21%
2019/11/26	1	50.40	7.1	50.93	50.40	-6.1	8,457	-0.07%
2019/11/25	7	49.74	4	50.13	49.70	3	8,368	0.04%
2019/11/22	8	51.24	2	51.45	50.50	6	8,329	0.07%
2019/11/21	2	50.45	11	51.42	52.40	-9	8,236	-0.11%
2019/11/20	11	51.45	22	51.39	50.90	-11	8,143	-0.14%
2019/11/19	51	51.13	59	51.70	50.70	-8	7,953	-0.10%
2019/11/18	7	48.91	9	48.81	49.10	-2	7,476	-0.03%
2019/11/15	1	47.75	2	48.55	48.40	-1	7,428	-0.01%
2019/11/14	1	48.25	0	0.00	46.80	1	7,373	0.01%
2019/11/13	2	47.80	0	0.00	48.00	2	7,338	0.03%
2019/11/12	0.1	47.50	0	0.00	47.50	0.1	7,295	0.00%
2019/11/11	1	46.50	2	46.48	46.25	-1	7,237	-0.01%
2019/11/08	5	46.63	2	46.60	46.60	3	7,202	0.04%
2019/11/05	5	48.55	6	48.74	48.00	-1	7,037	-0.01%
2019/11/04	2	48.80	12	48.86	48.65	-10	7,028	-0.14%
2019/11/01	4	48.48	0	0.00	48.90	4	6,960	0.06%
2019/10/31	1	47.45	2	47.83	48.25	-1	6,930	-0.01%
2019/10/30	4	48.30	22	48.39	47.80	-18	6,857	-0.26%
2019/10/29	37	48.83	16	48.67	48.80	21	6,787	0.31%
2019/10/28	24	48.46	10	48.51	48.40	14	6,693	0.21%
2019/10/25	1	49.00	7	49.40	49.30	-6	6,506	-0.09%
2019/10/24	5	47.91	11	47.89	47.90	-6	6,327	-0.09%
2019/10/23	8	47.13	12	47.29	47.30	-4	6,254	-0.06%
2019/10/22	5	46.65	12	47.12	47.10	-7	6,156	-0.11%
2019/10/21	5	46.12	11	46.10	46.20	-6	5,978	-0.10%
2019/10/18	3	45.62	4	45.55	45.45	-1	5,877	-0.02%
2019/10/17	18	45.04	15.1	45.37	45.50	2.9	5,737	0.05%
2019/10/16	11	44.26	6	43.70	44.15	5	5,387	0.09%
2019/10/15	0	0.00	5	41.55	41.85	-5	5,208	-0.10%
2019/10/14	5.1	40.91	3	41.25	41.20	2.1	5,262	0.04%
2019/10/09	2	39.88	0	0.00	39.85	2	5,209	0.04%
2019/10/08	2	40.55	5	40.85	40.35	-3	5,197	-0.06%
2019/10/07	3	41.12	11	41.28	41.00	-8	5,198	-0.15%
2019/10/04	2	41.08	40	40.90	40.85	-38	5,159	-0.74%
2019/10/03	0	0.00	3	41.00	41.15	-3	5,142	-0.06%
2019/10/02	1	40.80	2	40.88	41.45	-1	5,109	-0.02%
2019/10/01	2	40.80	14	40.89	41.20	-12	5,084	-0.24%
2019/09/27	5	42.80	6	42.56	41.90	-1	5,013	-0.02%
2019/09/26	3	43.57	3	43.45	43.30	0	4,921	0.00%
2019/09/25	8	43.25	1	43.65	43.20	7	4,941	0.14%
2019/09/24	28	43.83	14	43.71	43.00	14	4,951	0.28%
2019/09/23	6	44.65	6	44.86	44.65	0	4,820	0.00%
2019/09/20	37	44.89	13	44.50	44.75	24	4,749	0.51%
2019/09/19	9	45.41	1	45.65	45.65	8	4,597	0.17%
2019/09/18	8	46.08	2	45.78	45.75	6	4,439	0.14%
2019/09/17	5	45.30	7.2	45.38	45.40	-2.2	4,183	-0.05%
2019/09/16	27	44.31	28	44.03	45.20	-1	3,920	-0.03%
2019/09/12	10	42.19	0	0.00	42.15	10	3,511	0.28%
2019/09/11	13	42.24	21	42.43	42.05	-8	3,488	-0.23%
2019/09/10	6	41.96	4	42.78	41.40	2	3,321	0.06%
2019/09/09	3	41.95	50	41.94	41.70	-47	3,118	-1.51%
2019/09/06	12	41.49	19	41.42	41.25	-7	3,022	-0.23%
2019/09/05	1	40.00	23	40.00	39.90	-22	2,886	-0.76%
2019/09/04	7	39.54	0	0.00	39.45	7	2,883	0.24%
2019/09/03	10	39.60	7	39.74	39.50	3	2,917	0.10%
2019/09/02	5	39.15	0	0.00	39.15	5	2,882	0.17%
2019/08/30	0	0.00	5	39.41	39.05	-5	2,878	-0.17%
2019/08/28	2	37.75	0	0.00	37.70	2	2,847	0.07%
2019/08/27	6	38.50	9	38.50	37.85	-3	2,833	-0.11%
2019/08/26	0	0.00	1	37.85	37.85	-1	2,821	-0.04%
2019/08/23	3	37.60	8	37.65	37.65	-5	2,821	-0.18%
2019/08/22	2	37.55	5	37.55	37.50	-3	2,823	-0.11%
2019/08/21	8	36.86	1	37.25	37.20	7	2,807	0.25%
2019/08/19	2	38.50	2	38.25	38.10	0	2,706	0.00%
2019/08/15	1	37.80	0	0.00	37.70	1	2,679	0.04%
2019/08/14	3	38.62	1	38.65	38.50	2	2,682	0.07%
2019/08/13	6	38.22	0	0.00	38.40	6	2,692	0.22%
2019/08/12	1	38.45	0	0.00	38.60	1	2,728	0.04%
2019/08/08	1	37.75	0	0.00	38.00	1	2,750	0.04%
2019/08/07	10	38.00	0	0.00	37.50	10	2,769	0.36%
2019/08/05	0	0.00	2	38.18	38.10	-2	2,827	-0.07%
2019/08/02	0	0.00	1	38.45	39.00	-1	2,862	-0.03%
2019/08/01	8	39.35	0	0.00	39.35	8	2,902	0.28%
2019/07/31	1	38.60	2	38.75	39.85	-1	2,992	-0.03%
2019/07/30	13	39.88	14	40.48	39.30	-1	2,961	-0.03%
2019/07/29	11	43.05	1	43.00	42.85	10	2,792	0.36%
2019/07/26	2	43.08	2	43.53	43.60	0	2,789	0.00%
2019/07/25	12	42.95	12	43.08	43.45	0	2,815	0.00%
2019/07/24	0	0.00	1	42.50	42.45	-1	2,887	-0.03%
2019/07/23	1	42.20	3	42.33	41.80	-2	2,935	-0.07%
2019/07/22	5	41.70	2	42.05	41.60	3	3,038	0.10%
2019/07/19	17	41.82	0	0.00	41.55	17	3,312	0.51%
2019/07/18	22	41.98	2	41.88	41.65	20	3,414	0.59%
2019/07/17	4	42.46	10	42.35	42.35	-6	3,486	-0.17%
2019/07/16	23	41.82	27	42.11	42.65	-4	3,523	-0.11%
2019/07/15	1	40.90	1	40.80	40.75	0	3,709	0.00%
2019/07/11	11	41.24	1	40.80	40.75	10	4,576	0.22%
2019/07/10	4	40.48	0	0.00	40.55	4	4,564	0.09%
2019/07/08	2	41.23	13	40.65	40.70	-11	4,568	-0.24%
2019/07/05	2	41.35	2	41.50	41.50	0	4,601	0.00%
2019/07/04	0	0.00	1.1	40.96	41.40	-1.1	4,616	-0.02%
2019/07/03	1	40.50	0	0.00	40.70	1	4,695	0.02%
2019/07/02	3	41.20	3	40.93	41.15	0	4,833	0.00%
2019/07/01	3	40.63	0.2	40.55	40.55	2.8	4,955	0.06%
2019/06/27	2	39.40	0	0.00	39.55	2	4,968	0.04%
2019/06/26	2	39.30	0	0.00	39.20	2	5,018	0.04%
2019/06/24	2	40.00	1	40.50	40.25	1	5,065	0.02%
2019/06/20	48	41.20	47	41.35	41.30	1	5,067	0.02%
2019/06/19	2	40.70	2	40.70	40.65	0	5,066	0.00%
2019/06/17	19	41.44	23	41.52	40.80	-4	5,115	-0.08%
2019/06/14	2	40.70	0	0.00	40.60	2	5,118	0.04%
2019/06/11	1	41.15	1	40.25	40.30	0	5,115	0.00%
2019/06/06	2	39.95	0	0.00	39.85	2	5,065	0.04%
2019/06/04	0	0.00	2	39.55	39.35	-2	5,054	-0.04%
2019/05/31	2	39.65	0	0.00	39.60	2	5,089	0.04%
2019/05/28	4	38.63	0	0.00	38.40	4	5,091	0.08%
2019/05/27	2	38.65	0	0.00	38.40	2	5,090	0.04%
2019/05/24	0.1	39.00	0	0.00	38.70	0.1	5,110	0.00%
2019/05/23	0	0.00	3	38.30	38.50	-3	5,114	-0.06%
2019/05/17	1	39.25	0	0.00	38.80	1	5,404	0.02%
2019/05/16	3	39.88	0	0.00	39.40	3	5,380	0.06%
2019/05/15	8	40.38	0	0.00	40.60	8	5,386	0.15%
2019/05/14	4	39.14	0	0.00	39.80	4	5,360	0.07%
2019/05/13	7	40.12	1	40.00	39.90	6	5,335	0.11%
2019/05/10	36	41.55	30	40.66	40.70	6	5,261	0.11%
2019/05/09	10	42.04	0	0.00	41.50	10	5,200	0.19%
2019/05/08	11	43.18	1	42.35	42.35	10	5,119	0.20%
2019/05/07	5	44.10	0	0.00	44.10	5	5,002	0.10%
2019/05/06	0	0.00	2	44.50	44.20	-2	4,999	-0.04%
2019/05/03	1.1	45.96	0	0.00	45.65	1.1	5,010	0.02%
2019/05/02	7	45.14	4	45.05	45.35	3	4,974	0.06%
2019/04/30	26	44.60	23	45.00	46.60	3	4,917	0.06%
2019/04/29	11	45.60	0	0.00	45.20	11	4,760	0.23%
2019/04/26	6	46.66	5	46.68	46.55	1	4,680	0.02%
2019/04/25	52	48.59	1	46.90	46.95	51	4,559	1.12%
2019/04/24	13	51.48	10	51.43	50.60	3	4,262	0.07%
2019/04/23	3	50.37	1	49.95	51.40	2	4,141	0.05%
2019/04/22	10	51.65	3	51.30	50.90	7	4,052	0.17%
2019/04/19	34	54.12	37	54.08	52.30	-3	3,967	-0.08%
2019/04/18	63	52.63	63	52.53	52.90	0	3,686	0.00%
2019/04/17	19	49.66	33	50.20	50.60	-14	3,166	-0.44%
2019/04/16	2	45.45	0	0.00	46.00	2	2,877	0.07%
2019/04/11	1	44.50	2	44.35	44.50	-1	2,942	-0.03%
2019/04/09	4	46.15	2	46.78	45.75	2	2,871	0.07%
2019/04/08	13	49.53	13	49.68	48.45	0	2,808	0.00%
2019/04/03	15	47.51	23	47.10	47.25	-8	2,703	-0.30%
2019/04/02	2	45.28	1	45.30	44.70	1	2,546	0.04%
2019/04/01	0	0.00	11	45.41	44.70	-11	2,545	-0.43%
2019/03/27	3	44.07	3	44.52	43.50	0	2,508	0.00%
2019/03/26	1	43.85	17	43.86	43.80	-16	2,456	-0.65%
2019/03/25	1	42.60	0	0.00	42.65	1	2,421	0.04%
2019/03/22	6	43.48	6	43.61	43.45	0	2,417	0.00%
2019/03/21	9	43.14	4	42.98	43.05	5	2,444	0.20%
2019/03/20	3	43.02	7	43.52	43.55	-4	2,474	-0.16%
2019/03/19	10	42.75	0	0.00	42.65	10	2,650	0.38%
2019/03/18	4	41.83	0	0.00	42.00	4	2,716	0.15%
2019/03/15	1	41.35	0	0.00	41.25	1	2,781	0.04%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/13	2	41.35	0	0.00	41.25	2	2,970	0.07%
2019/03/06	3	42.55	0	0.00	42.30	3	3,336	0.09%
2019/03/05	2	42.15	0	0.00	42.20	2	3,354	0.06%
2019/03/04	1	42.00	0	0.00	42.00	1	3,385	0.03%
2019/02/27	2	42.85	0	0.00	42.45	2	3,379	0.06%
2019/02/26	3	43.30	0	0.00	43.25	3	3,381	0.09%
2019/02/25	3	43.35	1	43.55	43.35	2	3,408	0.06%
2019/02/21	9	42.97	0	0.00	42.95	9	3,499	0.26%
2019/02/20	0	0.00	5	43.50	43.45	-5	3,498	-0.14%
2019/02/19	47	43.00	39	43.20	43.15	8	3,520	0.23%
2019/02/15	0	0.00	5	45.49	45.50	-5	3,306	-0.15%
2019/02/14	1	45.50	1	46.05	45.50	0	3,305	0.00%
2019/02/12	0	0.00	3	44.82	44.95	-3	3,258	-0.09%
2019/01/29	0	0.00	3	43.78	44.15	-3	3,244	-0.09%
2019/01/28	0	0.00	4	43.98	43.75	-4	3,245	-0.12%
2019/01/25	0	0.00	3	44.25	44.00	-3	3,277	-0.09%
2019/01/24	3	43.58	5	43.29	44.20	-2	3,246	-0.06%
2019/01/23	1	42.05	0	0.00	42.25	1	3,197	0.03%
2019/01/22	1	42.10	4	41.84	41.85	-3	3,212	-0.09%
2019/01/21	2	42.63	0	0.00	42.50	2	3,227	0.06%
2019/01/18	1	42.30	5	42.35	42.10	-4	3,253	-0.12%
2019/01/17	5	41.95	5.3	42.51	41.50	-0.3	3,268	-0.01%
2019/01/16	0	0.00	3	42.03	42.00	-3	3,259	-0.09%
2019/01/15	1	41.80	0	0.00	41.80	1	3,269	0.03%
2019/01/14	0	0.00	5	42.00	42.00	-5	3,263	-0.15%
2019/01/11	12	41.48	5	41.42	41.30	7	3,266	0.21%
2019/01/10	6	42.13	0	0.00	42.00	6	3,247	0.18%
2019/01/09	1	43.05	0	0.00	42.65	1	3,235	0.03%
2019/01/08	12	42.97	0	0.00	42.75	12	3,216	0.37%
2019/01/07	0	0.00	14	43.14	43.60	-14	3,175	-0.44%
2019/01/04	4	40.40	3	40.72	40.70	1	3,153	0.03%
2019/01/03	10	42.24	7	42.02	41.80	3	3,205	0.09%
2018/12/28	0	0.00	2	43.43	43.60	-2	3,213	-0.06%
2018/12/27	5	43.21	0	0.00	43.15	5	3,309	0.15%
2018/12/26	4	44.78	7	44.42	43.30	-3	3,280	-0.09%
2018/12/25	4	45.74	3	45.80	45.55	1	3,257	0.03%
2018/12/24	1	46.55	4	46.35	46.45	-3	3,351	-0.09%
2018/12/22	0	0.00	1	45.20	45.30	-1	3,413	-0.03%
2018/12/21	1	43.90	2	43.90	45.45	-1	3,470	-0.03%
2018/12/20	4	44.70	2	44.55	43.90	2	3,499	0.06%
2018/12/19	4	46.45	0	0.00	45.85	4	3,503	0.11%
2018/12/18	2	46.80	1	46.95	46.65	1	3,541	0.03%
2018/12/17	4	46.63	7	46.58	46.60	-3	3,607	-0.08%
2018/12/14	20	46.54	0	0.00	47.00	20	3,898	0.51%
2018/12/13	3	48.10	4	47.40	47.90	-1	3,935	-0.03%
2018/12/12	17	48.92	6	50.82	47.55	11	4,138	0.27%
2018/12/11	42	48.53	50	48.73	49.50	-8	4,085	-0.20%
2018/12/07	2	48.55	3	47.85	48.40	-1	3,917	-0.03%
2018/12/06	1	46.00	3	46.47	47.00	-2	3,817	-0.05%
2018/12/04	0	0.00	5	47.51	47.70	-5	3,687	-0.14%
2018/12/03	1	46.15	2	47.08	47.10	-1	3,597	-0.03%
2018/11/30	2	44.93	8	44.89	45.00	-6	3,481	-0.17%
2018/11/29	4	43.38	4	43.41	43.50	0	3,399	0.00%
2018/11/28	5	42.36	0	0.00	42.55	5	3,356	0.15%
2018/11/27	2	42.20	1	41.95	42.20	1	3,334	0.03%
2018/11/23	1	41.30	11	41.31	41.00	-10	3,287	-0.30%
2018/11/22	3	43.42	1	42.00	42.00	2	3,284	0.06%
2018/11/21	3	44.05	7	43.89	43.60	-4	3,266	-0.12%
2018/11/20	4	45.60	3	44.82	44.80	1	3,232	0.03%
2018/11/19	3	43.65	7	43.69	44.35	-4	3,141	-0.13%
2018/11/16	8	43.43	4	44.06	44.50	4	3,103	0.13%
2018/11/15	5	40.73	6	40.83	41.80	-1	3,033	-0.03%
2018/11/14	1	40.20	0	0.00	39.30	1	3,001	0.03%
2018/11/13	4	39.31	3	39.30	40.00	1	3,032	0.03%
2018/11/09	3	41.03	1	41.50	41.05	2	3,030	0.07%
2018/11/06	0	0.00	2	41.43	41.35	-2	3,103	-0.06%
2018/11/02	0	0.00	3	42.07	42.80	-3	3,093	-0.10%
2018/11/01	0	0.00	3	41.05	41.05	-3	3,054	-0.10%
2018/10/31	0	0.00	5	40.10	40.45	-5	3,041	-0.16%
2018/10/30	5	39.20	0	0.00	39.00	5	3,033	0.16%
2018/10/29	4	39.30	0	0.00	39.20	4	3,038	0.13%
2018/10/25	1	41.70	1	41.45	40.65	0	3,101	0.00%
2018/10/22	1	43.55	0	0.00	44.45	1	3,195	0.03%
2018/10/12	2	43.50	3	42.92	43.50	-1	3,200	-0.03%
2018/10/11	14	42.63	0	0.00	42.60	14	3,196	0.44%
2018/10/09	15	47.29	4	47.58	47.30	11	3,181	0.35%
2018/10/08	4	48.11	1	48.30	48.05	3	3,176	0.09%
2018/10/05	14	49.33	1	48.60	48.35	13	3,190	0.41%
2018/10/02	3	54.50	2	54.30	53.20	1	3,079	0.03%
2018/10/01	0	0.00	11	54.33	54.60	-11	2,989	-0.37%
2018/09/28	1	52.50	0	0.00	52.00	1	2,940	0.03%
2018/09/27	1	54.60	3	53.70	53.30	-2	2,888	-0.07%
2018/09/25	2	55.70	2	55.50	55.10	0	2,801	0.00%
2018/09/21	0	0.00	1	57.40	55.70	-1	2,757	-0.04%
2018/09/20	5	56.46	15	57.91	56.10	-10	2,679	-0.37%
2018/09/19	5	55.56	5	55.98	55.70	0	2,379	0.00%
2018/09/18	6	54.92	12	55.48	55.70	-6	2,297	-0.26%
2018/09/17	0	0.00	2	53.25	53.90	-2	2,058	-0.10%
2018/09/14	1	49.40	2	49.25	49.40	-1	1,905	-0.05%
2018/09/13	0	0.00	3	48.75	48.50	-3	1,908	-0.16%
2018/09/12	0	0.00	1	47.95	47.85	-1	1,949	-0.05%
2018/09/11	0	0.00	2	47.10	47.20	-2	1,990	-0.10%
2018/09/10	3	47.15	16	47.03	46.95	-13	2,012	-0.65%
2018/09/07	1	47.95	0	0.00	48.00	1	2,031	0.05%
2018/09/06	0	0.00	0.1	50.20	49.70	-0.1	2,031	0.00%
2018/09/05	2	50.00	5	50.24	50.00	-3	2,045	-0.15%
2018/09/04	1	50.00	4	50.20	50.00	-3	2,070	-0.14%
2018/09/03	0	0.00	1	49.00	49.10	-1	2,088	-0.05%
2018/08/29	1	49.15	0	0.00	48.80	1	2,216	0.05%
2018/08/20	2	47.83	0	0.00	47.00	2	2,737	0.07%
2018/08/16	2	49.05	0	0.00	49.10	2	2,697	0.07%
2018/08/06	2	52.20	0	0.00	52.30	2	2,746	0.07%
2018/08/02	2	52.70	0	0.00	51.90	2	2,798	0.07%
2018/08/01	6	54.52	0	0.00	54.40	6	2,745	0.22%
2018/07/31	1	54.90	0	0.00	55.00	1	2,811	0.04%
2018/07/30	1	57.10	0	0.00	56.30	1	2,768	0.04%
2018/07/27	0	0.00	1	55.80	56.00	-1	2,683	-0.04%
2018/07/25	1	54.80	0	0.00	54.30	1	2,642	0.04%
2018/07/24	0	0.00	1	54.80	54.80	-1	2,612	-0.04%
2018/07/23	0	0.00	1	53.10	53.20	-1	2,593	-0.04%
2018/07/19	1	54.20	2	54.70	54.20	-1	2,633	-0.04%
2018/07/18	2	54.20	0	0.00	54.70	2	2,645	0.08%
2018/07/17	1	53.60	0	0.00	53.60	1	2,612	0.04%
2018/07/16	1	53.60	0	0.00	53.20	1	2,555	0.04%
2018/07/13	0	0.00	2	53.50	53.80	-2	2,548	-0.08%
2018/06/26	0	0.00	1	52.20	53.30	-1	2,492	-0.04%
2018/06/25	3	53.87	3	53.90	53.00	0	2,486	0.00%
2018/06/22	1	55.30	0	0.00	55.30	1	2,467	0.04%
2018/06/21	1	58.20	1	57.00	56.50	0	2,467	0.00%
2018/06/20	3	57.13	3	57.30	57.20	0	2,440	0.00%
2018/06/14	4	55.75	2	56.60	55.60	2	2,422	0.08%
2018/06/12	0	0.00	1	58.20	56.40	-1	2,522	-0.04%
2018/06/08	3	58.23	1	58.30	57.80	2	2,846	0.07%
2018/06/06	0	0.00	1	59.70	59.00	-1	3,147	-0.03%
2018/06/05	1	58.60	8	59.59	58.70	-7	3,322	-0.21%
2018/06/04	1	60.10	0	0.00	58.80	1	3,278	0.03%
2018/05/31	1	57.90	0	0.00	57.50	1	3,234	0.03%
2018/05/30	31	59.37	25	59.13	58.50	6	3,228	0.19%
2018/05/29	2	59.95	1	59.40	59.60	1	3,124	0.03%
2018/05/28	1	58.40	45	60.96	60.00	-44	3,067	-1.43%
2018/05/24	0	0.00	2	56.10	56.00	-2	2,898	-0.07%
2018/05/16	4	54.90	0	0.00	54.80	4	2,876	0.14%
2018/05/15	0	0.00	1	57.00	55.50	-1	2,902	-0.03%
2018/05/14	1	56.70	0	0.00	56.60	1	2,943	0.03%
2018/05/11	15	56.01	51	56.60	55.70	-36	2,958	-1.22%
2018/05/09	0	0.00	2	53.90	54.10	-2	2,922	-0.07%
2018/05/08	7	53.70	9	54.29	55.30	-2	2,959	-0.07%
2018/05/04	0	0.00	1	50.40	50.10	-1	2,994	-0.03%
2018/04/26	1	50.00	0	0.00	49.00	1	3,070	0.03%
2018/04/25	0	0.00	1	50.10	50.40	-1	3,064	-0.03%
2018/04/23	1	53.80	0	0.00	52.60	1	3,080	0.03%
2018/04/20	1	54.50	1	54.60	54.10	0	3,108	0.00%
2018/04/19	0	0.00	1	54.70	54.30	-1	3,135	-0.03%
2018/04/16	4	52.40	0	0.00	52.20	4	3,275	0.12%
2018/04/11	0	0.00	1	54.30	54.00	-1	3,420	-0.03%
2018/04/10	0	0.00	1	54.10	54.00	-1	3,455	-0.03%
2018/04/02	0	0.00	1	55.70	54.60	-1	3,484	-0.03%
2018/03/31	1	56.90	0	0.00	55.80	1	3,507	0.03%
2018/03/30	3	56.20	1	55.90	56.20	2	3,658	0.05%
2018/03/29	0	0.00	4	56.35	55.80	-4	3,714	-0.11%
2018/03/27	2	55.40	0	0.00	55.60	2	3,708	0.05%
2018/03/23	1	54.70	0	0.00	54.10	1	3,765	0.03%
2018/03/21	0	0.00	10	57.40	56.80	-10	3,781	-0.26%
2018/03/20	0	0.00	2	56.60	56.40	-2	3,774	-0.05%
2018/03/19	1	57.00	0	0.00	57.30	1	3,837	0.03%
2018/03/16	2	57.05	0	0.00	56.10	2	3,883	0.05%
2018/03/15	2	55.90	2	57.40	57.70	0	3,907	0.00%
2018/03/14	5	57.70	9	57.18	57.10	-4	3,863	-0.10%
2018/03/12	12	54.92	6	55.62	54.80	6	3,709	0.16%
2018/03/09	0	0.00	5	53.92	55.00	-5	3,552	-0.14%
2018/03/02	2	51.50	0	0.00	52.10	2	3,849	0.05%
2018/02/23	0	0.00	3	51.10	51.30	-3	3,969	-0.08%
2018/02/22	1	49.55	0	0.00	49.55	1	3,993	0.03%
2018/02/21	0	0.00	2	49.23	49.10	-2	4,013	-0.05%
2018/02/07	0	0.00	3	48.70	48.60	-3	4,031	-0.07%
2018/02/05	1	49.40	0	0.00	49.80	1	3,986	0.03%
2018/01/31	14	51.03	0	0.00	50.40	14	3,969	0.35%
2018/01/30	10	49.85	13	52.49	52.40	-3	3,977	-0.08%
2018/01/29	2	52.30	0	0.00	51.80	2	3,890	0.05%
2018/01/22	1	52.40	0	0.00	52.30	1	4,118	0.02%
2018/01/19	1	52.10	3	52.30	52.10	-2	4,146	-0.05%
2018/01/18	30	52.30	2	52.40	52.60	28	4,144	0.68%
2018/01/17	10	51.00	0	0.00	51.90	10	4,129	0.24%
2018/01/10	11	50.39	0	0.00	50.60	11	4,192	0.26%
2018/01/09	3	52.40	0	0.00	51.70	3	4,129	0.07%
2018/01/08	2	54.00	0	0.00	54.00	2	4,071	0.05%
2018/01/04	0	0.00	2	56.00	56.40	-2	4,033	-0.05%
2018/01/03	1	55.30	0	0.00	55.40	1	4,027	0.02%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

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