景碩 (3189)-元大-天母券商分點個股進出

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

景碩

(3189)

可現股當沖

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

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母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	96.80	96.80	-1	3,312	-0.03%
2024/04/24	2	98.15	3.4	97.71	97.10	-1.4	3,321	-0.04%
2024/04/23	0.1	95.20	0	0.00	95.30	0.1	3,317	0.00%
2024/04/22	6	94.97	0	0.00	94.50	6	3,319	0.18%
2024/04/19	9.1	95.37	4	94.45	94.00	5.1	3,302	0.15%
2024/04/18	0.1	96.30	0	0.00	95.80	0.1	3,262	0.00%
2024/04/17	0.1	97.30	0	0.00	97.50	0.1	3,248	0.00%
2024/04/16	3	96.40	3	96.17	96.00	0	3,277	0.00%
2024/04/15	2	96.96	0	97.30	97.20	2	3,263	0.06%
2024/04/12	9.1	99.31	39	98.04	97.80	-29.9	3,248	-0.92%
2024/04/11	38	100.68	2	100.00	101.00	36	3,219	1.12%
2024/04/10	31	100.42	7.6	101.32	99.70	23.4	3,225	0.72%
2024/04/09	0	100.50	0	0.00	101.00	0	3,217	0.00%
2024/04/08	6.1	99.92	8	100.13	101.00	-2	3,226	-0.06%
2024/04/03	2	102.00	1	102.50	102.00	1	3,206	0.03%
2024/04/02	11	103.00	1	102.50	103.00	10	3,189	0.31%
2024/04/01	0	0.00	4	101.25	101.50	-4	3,171	-0.13%
2024/03/29	12	99.80	1	98.70	98.70	11	3,152	0.35%
2024/03/28	0	0.00	8	98.90	98.90	-8	3,145	-0.25%
2024/03/27	7.1	99.47	1	99.90	99.40	6.1	3,142	0.19%
2024/03/26	2	100.00	2	100.85	99.70	0	3,197	0.00%
2024/03/25	2	101.50	0	0.00	101.00	2	3,265	0.06%
2024/03/22	0	0.00	2	102.00	101.50	-2	3,343	-0.06%
2024/03/21	4	101.87	4	102.75	101.50	0	3,434	0.00%
2024/03/20	8	102.06	9	102.33	103.00	-1	3,478	-0.03%
2024/03/19	37.1	99.39	18	99.48	99.30	19.1	3,381	0.56%
2024/03/18	0	0.00	8	96.93	98.00	-8	3,289	-0.24%
2024/03/15	7.2	93.01	1	94.90	92.10	6.2	3,205	0.19%
2024/03/13	2.1	94.96	0	0.00	94.80	2.1	3,147	0.07%
2024/03/12	7.1	97.02	1	99.40	96.70	6.1	3,150	0.19%
2024/03/11	6	97.65	3	98.60	98.20	3	3,156	0.10%
2024/03/08	2.4	97.47	11	96.34	97.00	-8.7	3,218	-0.27%
2024/03/07	1.1	94.24	0	0.00	93.80	1.1	3,206	0.03%
2024/03/06	6.1	95.35	1	95.70	95.10	5.1	3,222	0.16%
2024/03/05	5.1	96.93	11	96.12	96.20	-5.9	3,234	-0.18%
2024/03/04	0.1	97.27	0	0.00	96.80	0.1	3,272	0.00%
2024/03/01	2	97.60	2	98.10	96.90	0	3,278	0.00%
2024/02/29	3	95.90	1	97.10	96.70	2	3,317	0.06%
2024/02/27	3.3	97.21	0	0.00	96.20	3.3	3,302	0.10%
2024/02/26	0.2	99.70	0	0.00	99.20	0.2	3,266	0.01%
2024/02/23	11	100.34	12	99.26	98.80	-1	3,289	-0.03%
2024/02/22	1.1	101.05	1	101.50	100.50	0.1	3,360	0.00%
2024/02/21	3	101.83	2	102.25	101.50	1	3,360	0.03%
2024/02/20	2.1	103.04	2	103.00	102.00	0.1	3,383	0.00%
2024/02/19	13.1	104.28	1	105.50	104.00	12.1	3,367	0.36%
2024/02/16	6	102.42	4	102.63	102.00	2	3,341	0.06%
2024/02/15	8.1	100.93	2.5	101.00	101.00	5.6	3,344	0.17%
2024/02/05	1.1	100.54	0	0.00	101.00	1.1	3,353	0.03%
2024/02/02	8	102.50	11	102.55	102.50	-3	3,370	-0.09%
2024/02/01	7	100.64	1	101.00	100.50	6	3,348	0.18%
2024/01/31	16.1	102.15	0	0.00	100.50	16.1	3,349	0.48%
2024/01/30	6	105.00	15	105.23	103.50	-9	3,341	-0.27%
2024/01/29	1	102.00	3	101.83	101.50	-2	3,102	-0.06%
2024/01/26	2	100.00	1	100.00	100.00	1	3,122	0.03%
2024/01/25	2	100.75	3	100.83	101.00	-1	3,144	-0.03%
2024/01/24	3	100.50	1	100.50	100.50	2	3,168	0.06%
2024/01/23	4	102.00	3	101.67	101.50	1	3,285	0.03%
2024/01/22	12	99.92	0	0.00	100.00	12	3,233	0.37%
2024/01/19	0	0.00	4	97.60	98.40	-4	3,225	-0.12%
2024/01/17	4	96.40	0	0.00	96.00	4	3,291	0.12%
2024/01/16	2	96.95	0	0.00	97.90	2	3,285	0.06%
2024/01/12	0	96.10	1	95.90	95.70	-1	3,286	-0.03%
2024/01/11	0	96.80	1	96.50	96.20	-1	3,289	-0.03%
2024/01/10	4.1	96.74	14	96.51	96.40	-9.9	3,311	-0.30%
2024/01/09	1	99.10	16	99.26	98.60	-15	3,279	-0.46%
2024/01/05	10	98.15	1	97.40	97.10	9	3,300	0.27%
2024/01/04	1	97.11	0	0.00	97.70	1	3,316	0.03%
2024/01/03	0	98.40	0	0.00	97.80	0	3,327	0.00%
2024/01/02	3.1	98.60	0	0.00	98.20	3.1	3,316	0.09%
2023/12/29	12	99.66	9	99.70	99.70	3	3,300	0.09%
2023/12/28	2.1	99.55	1	99.80	99.50	1.1	3,302	0.03%
2023/12/27	1.1	100.00	0	0.00	99.60	1.1	3,320	0.03%
2023/12/26	3	100.00	1	100.50	100.50	2	3,327	0.06%
2023/12/25	0	0.00	11	100.00	100.00	-11	3,355	-0.33%
2023/12/22	20	99.54	0	0.00	99.10	20	3,356	0.60%
2023/12/21	2	99.70	2	99.90	99.60	0	3,369	0.00%
2023/12/20	0	0.00	8	99.50	98.70	-8	3,275	-0.24%
2023/12/19	5.2	97.47	38	97.27	98.30	-32.8	3,213	-1.02%
2023/12/18	33.1	98.75	1	100.50	97.70	32.1	3,130	1.03%
2023/12/15	1.1	101.52	1	101.50	101.50	0.1	3,048	0.00%
2023/12/14	0	101.50	0	0.00	102.00	0	2,953	0.00%
2023/12/13	11.1	102.90	0	0.00	102.00	11.1	2,959	0.38%
2023/12/12	2.1	103.49	2.4	102.60	103.50	-0.4	3,017	-0.01%
2023/12/11	6	103.50	1	104.00	103.00	5	3,041	0.16%
2023/12/08	1	103.50	1	103.50	102.50	0	3,048	0.00%
2023/12/07	0.1	101.75	0	0.00	101.50	0.1	3,059	0.00%
2023/12/06	1.1	103.45	5	102.40	101.50	-3.9	3,040	-0.13%
2023/12/05	2	103.50	3	103.67	104.50	-1	2,998	-0.03%
2023/12/04	1	99.22	0	0.00	102.50	1	2,940	0.04%
2023/12/01	10	100.25	1	98.40	100.50	9	2,932	0.31%
2023/11/29	0	0.00	14	98.89	99.30	-14	2,894	-0.48%
2023/11/28	0.1	97.80	2	97.60	98.00	-1.9	2,858	-0.07%
2023/11/27	11.1	98.10	1	97.30	96.40	10.1	2,838	0.36%
2023/11/24	8.1	97.30	0	0.00	97.70	8.1	2,792	0.29%
2023/11/23	1	97.50	1	96.90	96.90	0	2,815	0.00%
2023/11/22	2.1	96.71	8	96.90	96.80	-6	2,807	-0.21%
2023/11/21	14.1	98.67	11	98.67	98.40	3.1	2,789	0.11%
2023/11/17	9	97.24	6	96.85	96.50	3	2,715	0.11%
2023/11/16	5	96.30	11	96.33	96.80	-6	2,681	-0.22%
2023/11/15	8	95.94	0	0.00	96.20	8	2,676	0.30%
2023/11/13	3.1	95.86	0	0.00	95.60	3.1	2,651	0.12%
2023/11/10	1.1	93.07	0	0.00	92.90	1.1	2,632	0.04%
2023/11/09	10.1	94.60	11	94.55	94.60	-1	2,604	-0.04%
2023/11/08	12	95.95	30	95.57	95.40	-18	2,662	-0.68%
2023/11/07	2.1	96.48	0	0.00	95.50	2.1	2,646	0.08%
2023/11/06	25.2	97.76	6	97.47	97.80	19.2	2,627	0.73%
2023/11/03	0	0.00	10	97.40	98.70	-10	2,610	-0.38%
2023/11/02	2.1	96.80	3	97.40	96.50	-0.9	2,579	-0.04%
2023/11/01	7	95.63	5	96.18	96.00	2	2,564	0.08%
2023/10/31	19	94.51	12	95.05	94.80	7	2,548	0.28%
2023/10/30	10.1	94.81	1	94.40	94.20	9.1	2,556	0.35%
2023/10/27	1.1	96.97	1	98.10	95.10	0.1	2,675	0.00%
2023/10/26	5.2	94.97	13	95.75	96.20	-7.9	2,731	-0.29%
2023/10/25	11.2	100.19	0	0.00	97.70	11.2	2,717	0.41%
2023/10/24	0.1	100.50	0	0.00	99.90	0.1	2,780	0.00%
2023/10/23	0.1	101.50	5	101.50	101.00	-4.9	2,819	-0.18%
2023/10/20	0	101.00	0	0.00	101.00	0	2,879	0.00%
2023/10/19	1.1	100.57	2	101.25	101.50	-0.9	2,931	-0.03%
2023/10/18	7	101.50	3	101.50	101.50	4	3,003	0.13%
2023/10/17	6	102.58	5	103.00	102.00	1	3,050	0.03%
2023/10/16	0	101.50	0	0.00	101.50	0	3,354	0.00%
2023/10/13	5.1	104.50	0	0.00	103.00	5.1	3,733	0.14%
2023/10/12	1	104.49	1	104.50	105.50	0	3,766	0.00%
2023/10/11	2.1	105.77	5	105.10	105.00	-2.9	3,821	-0.08%
2023/10/06	0.2	107.83	3	107.50	107.50	-2.9	3,975	-0.07%
2023/10/05	0	0.00	4	108.00	108.50	-4	4,096	-0.10%
2023/10/04	0	106.00	1	107.50	107.00	-1	4,141	-0.02%
2023/10/03	1.1	107.95	2	108.50	106.50	-0.9	4,150	-0.02%
2023/10/02	9	108.89	2	109.25	108.00	7	4,173	0.17%
2023/09/27	0.1	105.50	1	105.50	105.00	-1	4,198	-0.02%
2023/09/26	1.2	108.85	1	105.50	105.50	0.2	4,207	0.00%
2023/09/22	31.1	107.62	29.1	108.02	109.50	2	4,227	0.05%
2023/09/21	2.1	109.50	2	110.00	110.50	0.1	4,203	0.00%
2023/09/20	2.2	111.02	3.1	111.31	110.50	-1	4,210	-0.02%
2023/09/19	1.2	113.07	5	113.80	113.00	-3.9	4,184	-0.09%
2023/09/18	0	0.00	2	113.50	113.50	-2	4,212	-0.05%
2023/09/15	4	112.38	6	112.92	113.50	-2	4,225	-0.05%
2023/09/14	9	111.44	2	111.50	111.50	7	4,173	0.17%
2023/09/13	3	110.00	12	110.42	110.00	-9	4,150	-0.22%
2023/09/12	0.2	109.34	8	109.50	109.50	-7.8	4,155	-0.19%
2023/09/11	0.1	109.00	0	0.00	108.50	0.1	4,186	0.00%
2023/09/08	1	108.00	12.1	108.50	108.50	-11.1	4,233	-0.26%
2023/09/07	2.1	108.74	3	109.33	108.50	-1	4,262	-0.02%
2023/09/06	7	109.64	4	110.88	110.00	3	4,251	0.07%
2023/09/05	5.3	108.31	3	108.67	109.00	2.3	4,240	0.05%
2023/09/04	7.1	107.15	2	108.00	108.50	5.1	4,288	0.12%
2023/09/01	1.1	107.00	4	106.50	107.00	-2.9	4,337	-0.07%
2023/08/31	5	106.00	0	0.00	106.00	5	4,360	0.11%
2023/08/30	3.1	106.79	3	105.83	105.50	0.1	4,449	0.00%
2023/08/29	2	105.50	1	104.50	106.00	1	4,587	0.02%
2023/08/28	1	102.00	2	102.25	102.50	-1	4,584	-0.02%
2023/08/24	2	104.02	0	0.00	105.00	2	4,670	0.04%
2023/08/23	2	101.75	2	102.25	103.00	0	4,823	0.00%
2023/08/22	3	102.83	2	103.00	102.50	1	4,965	0.02%
2023/08/21	0	102.50	0	0.00	102.00	0	5,160	0.00%
2023/08/17	1	103.50	5	102.50	103.00	-4	5,219	-0.08%
2023/08/16	0	103.00	0	0.00	102.50	0	5,227	0.00%
2023/08/14	1	103.48	0	0.00	101.00	1	5,294	0.02%
2023/08/10	2	104.75	1	105.00	104.50	1	5,294	0.02%
2023/08/08	1.2	105.67	1	106.00	106.00	0.2	5,285	0.00%
2023/08/07	2.2	106.82	2	107.00	107.50	0.2	5,304	0.00%
2023/08/04	2.1	107.05	0	0.00	108.50	2.1	5,292	0.04%
2023/08/02	6	108.00	2.4	108.96	108.50	3.6	5,317	0.07%
2023/08/01	6	108.67	2	108.00	107.00	4	5,279	0.08%
2023/07/31	16	104.53	1	106.00	103.50	15	5,192	0.29%
2023/07/28	2	106.50	3	106.67	106.50	-1	5,139	-0.02%
2023/07/27	6	106.75	2	106.50	106.50	4	5,160	0.08%
2023/07/26	3.1	110.66	1	110.50	109.00	2.1	5,209	0.04%
2023/07/25	11	112.41	7.2	110.54	110.00	3.8	5,305	0.07%
2023/07/24	2	111.50	2	112.00	110.50	0	5,305	0.00%
2023/07/21	3.1	109.35	0	0.00	110.00	3.1	5,361	0.06%
2023/07/20	3	113.00	2	114.75	112.50	1	5,399	0.02%
2023/07/19	18.3	116.57	8	117.44	113.50	10.3	5,363	0.19%
2023/07/18	10.1	118.15	27.2	120.18	120.50	-17.1	5,106	-0.33%
2023/07/17	10	113.35	3	112.50	113.50	7	4,771	0.15%
2023/07/14	2.4	112.33	0	0.00	111.50	2.4	4,833	0.05%
2023/07/13	2.1	110.57	2	112.50	110.00	0.1	4,768	0.00%
2023/07/12	2.2	113.09	15	112.57	113.50	-12.8	4,617	-0.28%
2023/07/11	0	0.00	4	115.50	115.50	-4	4,515	-0.09%
2023/07/10	1	115.00	3	115.50	115.50	-2	4,496	-0.04%
2023/07/07	0.1	116.00	0.1	114.50	115.50	0	4,487	0.00%
2023/07/06	1	116.50	0	0.00	117.00	1	4,488	0.02%
2023/07/05	7	117.14	3.1	118.31	117.00	3.9	4,484	0.09%
2023/07/04	0.1	116.50	0	0.00	117.00	0.1	4,497	0.00%
2023/07/03	5	117.00	2	117.25	117.00	3	4,518	0.07%
2023/06/30	6	116.42	0	0.00	116.50	6	4,545	0.13%
2023/06/29	0	0.00	1	114.50	115.00	-1	4,603	-0.02%
2023/06/28	2	112.75	0	0.00	112.00	2	4,609	0.04%
2023/06/26	0	116.20	0	0.00	116.50	0	4,656	0.00%
2023/06/21	5	115.50	0	0.00	115.50	5	4,835	0.10%
2023/06/20	5	116.00	2	116.00	116.50	3	4,878	0.06%
2023/06/19	0	115.00	3	115.67	114.50	-3	5,026	-0.06%
2023/06/16	1	115.00	0	0.00	115.00	1	5,101	0.02%
2023/06/15	11	117.18	11	117.09	116.50	0	5,109	0.00%
2023/06/14	6	116.17	7.1	116.43	117.00	-1.1	5,097	-0.02%
2023/06/13	2	115.00	1.1	114.50	115.00	0.9	5,123	0.02%
2023/06/08	1	114.50	17	112.50	111.50	-16	5,251	-0.30%
2023/06/07	1	116.00	0	0.00	116.00	1	5,260	0.02%
2023/06/06	1	118.00	0	0.00	117.50	1	5,269	0.02%
2023/06/05	2	116.50	6	119.42	119.00	-4	5,305	-0.08%
2023/06/02	14.1	118.32	12.1	118.25	118.00	2	5,298	0.04%
2023/06/01	1	115.51	0	0.00	116.50	1	5,261	0.02%
2023/05/31	2	115.75	0	0.00	116.50	2	5,425	0.04%
2023/05/30	3.1	116.48	13	115.89	115.50	-9.9	5,456	-0.18%
2023/05/29	4.1	118.60	1	116.00	116.00	3.1	5,453	0.06%
2023/05/26	5	115.20	6	115.58	115.50	-1	5,331	-0.02%
2023/05/25	6	112.83	3	113.00	112.00	3	5,240	0.06%
2023/05/24	0	0.00	4	111.38	111.00	-4	5,096	-0.08%
2023/05/23	1	112.99	3	112.33	112.50	-2	5,155	-0.04%
2023/05/19	1	111.50	2	110.75	110.50	-1	5,241	-0.02%
2023/05/18	2	110.75	0	0.00	112.00	2	5,344	0.04%
2023/05/16	1	109.00	0	0.00	108.00	1	5,506	0.02%
2023/05/15	2	107.00	0	0.00	106.50	2	5,544	0.04%
2023/05/12	0	109.00	0	0.00	109.00	0	5,573	0.00%
2023/05/11	4	109.50	4	110.00	109.50	0	5,615	0.00%
2023/05/10	0.1	110.00	0	0.00	110.00	0.1	5,636	0.00%
2023/05/09	6	111.67	0	0.00	111.00	6	5,678	0.11%
2023/05/08	7	112.57	12	111.75	111.00	-5	5,818	-0.09%
2023/05/04	5	106.20	5	107.50	108.00	0	5,960	0.00%
2023/05/03	6	106.08	7	107.07	107.00	-1	6,126	-0.02%
2023/05/02	5	108.50	5	106.50	106.50	0	6,160	0.00%
2023/04/28	3	111.33	8	110.75	110.50	-5	6,142	-0.08%
2023/04/27	3	107.50	3	107.50	107.50	0	6,023	0.00%
2023/04/26	4	107.50	8	107.13	109.50	-4	6,040	-0.07%
2023/04/25	1	109.00	0	0.00	104.50	1	6,022	0.02%
2023/04/21	12	110.21	22	108.48	107.50	-10	5,962	-0.17%
2023/04/20	6	108.92	3	107.50	107.50	3	5,966	0.05%
2023/04/19	12	110.50	5.2	108.54	108.50	6.8	6,045	0.11%
2023/04/18	7	113.00	6	112.67	112.50	1	6,016	0.02%
2023/04/17	8	113.13	3	113.50	113.50	5	6,085	0.08%
2023/04/14	3	114.00	3	113.50	113.50	0	6,137	0.00%
2023/04/13	4	114.38	4	113.50	113.50	0	6,169	0.00%
2023/04/12	6	115.42	5	115.00	115.00	1	6,195	0.02%
2023/04/11	4	114.75	4	115.50	115.50	0	6,252	0.00%
2023/04/10	9	113.67	6	114.00	114.00	3	6,268	0.05%
2023/04/07	7	114.71	5	114.10	114.00	2	6,313	0.03%
2023/04/06	3	114.50	4	115.63	116.00	-1	6,292	-0.02%
2023/03/31	1.1	116.14	0	0.00	116.00	1.1	6,397	0.02%
2023/03/30	1	117.00	3	116.67	116.00	-2	6,554	-0.03%
2023/03/29	4	113.88	2	114.00	114.00	2	6,798	0.03%
2023/03/28	6	115.17	6.2	113.51	113.00	-0.2	7,272	0.00%
2023/03/27	6	116.08	4	115.50	115.50	2	7,392	0.03%
2023/03/24	15.1	119.06	8	118.19	117.00	7.1	7,644	0.09%
2023/03/23	1	119.00	5.4	118.69	119.00	-4.4	7,473	-0.06%
2023/03/22	2	118.00	6	118.00	117.50	-4	7,466	-0.05%
2023/03/21	2	117.50	2	117.50	117.00	0	7,428	0.00%
2023/03/17	1.1	115.55	3.4	115.65	116.00	-2.3	7,633	-0.03%
2023/03/16	3.1	114.19	5	115.40	113.50	-1.9	7,892	-0.02%
2023/03/15	6	115.33	0	0.00	115.00	6	8,401	0.07%
2023/03/14	2	111.75	4	113.75	113.50	-2	8,566	-0.02%
2023/03/10	2	114.25	4.1	113.73	113.00	-2.1	9,091	-0.02%
2023/03/09	0	0.00	7	115.86	115.50	-7	9,511	-0.07%
2023/03/08	1	116.00	9	116.61	116.50	-8	9,555	-0.08%
2023/03/07	4	116.25	0	0.00	115.50	4	9,625	0.04%
2023/03/06	4.2	118.00	8	117.81	118.00	-3.8	9,665	-0.04%
2023/03/03	4.3	115.07	5	116.40	116.50	-0.7	9,774	-0.01%
2023/03/02	2	111.75	1.1	113.02	113.00	1	9,703	0.01%
2023/03/01	1	111.50	0	0.00	111.50	1	9,719	0.01%
2023/02/24	0	109.00	0	0.00	108.50	0	9,782	0.00%
2023/02/22	1	109.00	2	109.00	108.50	-1	10,099	-0.01%
2023/02/21	6	111.17	0	0.00	111.00	6	10,281	0.06%
2023/02/20	1	109.00	0	0.00	109.00	1	10,426	0.01%
2023/02/17	0	0.00	3	109.17	110.00	-3	10,640	-0.03%
2023/02/16	11.1	111.00	0	0.00	111.50	11.1	10,961	0.10%
2023/02/15	1.1	109.23	2	108.75	111.50	-0.9	11,501	-0.01%
2023/02/14	0.1	109.50	2	107.75	109.00	-1.9	11,654	-0.02%
2023/02/13	0	0.00	2.1	106.27	105.00	-2.1	12,340	-0.02%
2023/02/10	0	0.00	4	107.50	107.00	-4	12,731	-0.03%
2023/02/09	0	0.00	1	109.50	109.00	-1	12,945	-0.01%
2023/02/08	8.1	109.76	2	110.51	110.00	6	13,163	0.05%
2023/02/07	1	110.00	0.1	110.00	109.50	0.9	13,350	0.01%
2023/02/06	6	108.42	8.1	108.50	108.50	-2	13,602	-0.01%
2023/02/03	9.1	116.15	7	116.00	115.00	2.1	13,644	0.02%
2023/02/02	9	118.33	6	118.33	119.00	3	13,761	0.02%
2023/02/01	8	116.94	6	116.50	117.00	2	13,847	0.01%
2023/01/31	7	111.50	0	0.00	112.50	7	13,907	0.05%
2023/01/30	0.1	111.50	3	111.50	111.50	-2.9	14,327	-0.02%
2023/01/17	3.1	107.53	8	108.31	108.00	-4.9	14,615	-0.03%
2023/01/16	3	108.00	4	108.00	108.50	-1	15,173	-0.01%
2023/01/13	9	107.67	9	108.06	105.50	0	15,301	0.00%
2023/01/12	7	107.07	5	106.00	106.00	2	15,474	0.01%
2023/01/11	3	107.00	2	107.00	107.00	1	15,764	0.01%
2023/01/10	5	106.40	4	106.50	106.50	1	16,253	0.01%
2023/01/09	13	107.42	11	107.36	107.50	2	16,589	0.01%
2023/01/06	0	0.00	7	105.71	106.50	-7	16,673	-0.04%
2023/01/05	10	103.65	8	102.50	102.50	2	16,733	0.01%
2023/01/04	11.1	104.36	8	103.00	103.00	3.1	16,804	0.02%
2023/01/03	5	104.50	6	106.00	106.00	-1	16,887	-0.01%
2022/12/30	5	107.00	7	104.79	104.50	-2	17,066	-0.01%
2022/12/29	7	103.71	7	105.29	106.00	0	17,146	0.00%
2022/12/28	8	106.44	10	104.55	104.50	-2	17,392	-0.01%
2022/12/27	6	107.25	5	107.50	107.50	1	17,562	0.01%
2022/12/26	5	106.40	6	106.08	106.00	-1	17,621	-0.01%
2022/12/23	8	106.94	8	106.88	107.00	0	17,780	0.00%
2022/12/22	9	106.44	9	106.00	107.00	0	17,871	0.00%
2022/12/21	20	106.20	18	106.50	106.50	2	17,832	0.01%
2022/12/20	10	107.05	13	108.31	109.50	-3	17,695	-0.02%
2022/12/19	19	111.71	15	112.00	112.00	4	17,412	0.02%
2022/12/16	24	113.96	13.2	112.08	112.00	10.8	17,414	0.06%
2022/12/15	5	117.10	6	117.92	118.00	-1	17,256	-0.01%
2022/12/14	8	116.00	12	116.96	116.50	-4	17,352	-0.02%
2022/12/13	12	116.71	9	114.94	115.00	3	17,372	0.02%
2022/12/12	8	116.69	6.1	116.92	117.00	1.9	17,320	0.01%
2022/12/09	5	118.00	0	0.00	117.50	5	17,309	0.03%
2022/12/08	11	119.50	9.2	120.44	120.00	1.8	17,160	0.01%
2022/12/07	52.1	125.80	32	124.34	121.50	20.1	17,051	0.12%
2022/12/06	6.1	136.99	15.1	136.68	134.50	-9	16,598	-0.05%
2022/12/05	15.4	138.00	137	138.48	138.50	-121.6	16,437	-0.74%	大賣/鉅額交易
2022/12/02	131	132.00	4	131.63	133.00	127	16,119	0.79%	大買/鉅額交易
2022/12/01	9.1	130.34	25	130.66	130.50	-15.9	16,148	-0.10%
2022/11/30	8	120.31	8	122.06	122.50	0	15,750	0.00%
2022/11/29	1	120.50	2	120.75	121.00	-1	15,778	-0.01%
2022/11/28	2	121.75	4.2	121.29	122.00	-2.2	15,889	-0.01%
2022/11/25	13.1	121.16	6.3	120.76	120.50	6.8	16,141	0.04%
2022/11/24	5	118.70	7	119.00	120.00	-2	15,990	-0.01%
2022/11/23	8	118.50	6	117.50	117.50	2	15,932	0.01%
2022/11/22	7	117.00	7	117.86	118.00	0	15,953	0.00%
2022/11/21	4	116.38	5.1	117.78	117.00	-1.1	15,944	-0.01%
2022/11/18	11	119.05	8	116.50	116.00	3	15,912	0.02%
2022/11/17	11	119.91	9	119.89	120.00	2	15,766	0.01%
2022/11/16	18.1	121.45	10	122.05	121.50	8.1	15,764	0.05%
2022/11/15	11	119.41	13.1	120.38	121.50	-2.1	15,744	-0.01%
2022/11/14	24	119.83	8.5	119.79	119.00	15.5	15,626	0.10%
2022/11/11	12.2	120.33	22.2	121.28	119.50	-10	15,359	-0.07%
2022/11/10	15	112.37	11.2	112.18	113.00	3.8	14,764	0.03%
2022/11/09	17.5	112.31	24	111.44	113.50	-6.5	14,573	-0.04%
2022/11/08	5	107.20	6.3	107.06	106.50	-1.3	14,070	-0.01%
2022/11/07	6	103.25	1	104.00	104.00	5	13,845	0.04%
2022/11/04	7.1	104.58	3	104.17	105.00	4.1	13,717	0.03%
2022/11/03	13	106.15	1	107.50	106.50	12	13,615	0.09%
2022/11/02	14.2	107.64	12	107.54	107.50	2.2	13,553	0.02%
2022/11/01	10	105.45	8	105.38	105.00	2	13,357	0.01%
2022/10/31	4.1	104.89	3	104.33	104.50	1.1	13,314	0.01%
2022/10/28	1	104.00	4	103.50	103.50	-3	13,372	-0.02%
2022/10/27	12	103.13	15	102.90	104.00	-3	13,498	-0.02%
2022/10/26	25	101.80	22	101.48	101.50	3	13,425	0.02%
2022/10/25	7	103.57	8	104.56	104.50	-1	13,090	-0.01%
2022/10/24	17	105.41	18	104.58	102.50	-1	12,999	-0.01%
2022/10/21	6	101.83	11	101.14	100.00	-5	12,968	-0.04%
2022/10/20	9	99.19	7	100.57	100.50	2	13,114	0.02%
2022/10/19	25.1	103.30	26	102.52	102.00	-0.9	13,204	-0.01%
2022/10/18	32.1	103.26	28	102.36	102.50	4.1	13,000	0.03%
2022/10/17	19	97.95	10	99.06	103.50	9	12,646	0.07%
2022/10/14	15	97.83	28	97.92	99.50	-13	12,567	-0.10%
2022/10/13	9	93.46	7	90.87	90.50	2	12,680	0.02%
2022/10/12	6	93.97	10	95.26	95.30	-4	12,686	-0.03%
2022/10/11	18	94.46	8	92.95	92.50	10	12,786	0.08%
2022/10/07	10	100.20	8	101.44	100.50	2	12,896	0.02%
2022/10/06	15	99.46	45	99.38	100.50	-30	12,854	-0.23%
2022/10/05	42	100.87	35	100.54	99.00	7	12,920	0.05%
2022/10/04	46	98.22	27	97.63	99.90	19	12,821	0.15%
2022/10/03	9	92.24	12	94.48	94.40	-3	12,678	-0.02%
2022/09/30	12	89.37	16	91.13	93.00	-4	12,805	-0.03%
2022/09/29	16	92.88	16	90.48	90.30	0	12,880	0.00%
2022/09/28	16	94.09	12	93.20	92.00	4	12,806	0.03%
2022/09/27	9	93.61	18	95.23	96.70	-9	12,851	-0.07%
2022/09/26	9	95.67	20	93.74	92.60	-11	12,840	-0.09%
2022/09/23	15	99.51	19	98.38	98.00	-4	12,910	-0.03%
2022/09/22	14	100.93	12	100.17	100.00	2	12,866	0.02%
2022/09/21	7	104.00	8.1	103.31	103.00	-1.1	12,833	-0.01%
2022/09/20	13	105.27	13	105.12	105.00	0	12,853	0.00%
2022/09/19	9	106.44	7	105.50	105.50	2	12,941	0.02%
2022/09/16	9	106.78	8	105.50	105.50	1	13,033	0.01%
2022/09/15	7	109.28	6	108.00	108.00	1	13,263	0.01%
2022/09/14	8	107.50	8	108.94	109.50	0	13,373	0.00%
2022/09/13	10	112.80	11	111.50	111.50	-1	13,424	-0.01%
2022/09/12	0	0.00	2	114.25	114.00	-2	13,462	-0.01%
2022/09/08	7.1	110.80	6	111.42	111.50	1.1	13,670	0.01%
2022/09/07	8	107.56	7	108.86	108.50	1	13,949	0.01%
2022/09/06	11	112.64	22	112.36	112.00	-11	14,099	-0.08%
2022/09/05	11	113.05	13	111.96	111.50	-2	14,128	-0.01%
2022/09/02	8	111.63	6	112.33	111.50	2	14,070	0.01%
2022/09/01	17	114.71	107	112.13	111.50	-90	13,951	-0.65%	大賣/
2022/08/31	7	122.00	6	123.83	123.00	1	13,744	0.01%
2022/08/30	9	122.39	9	122.61	122.50	0	13,797	0.00%
2022/08/29	6	121.33	6	121.75	121.50	0	13,856	0.00%
2022/08/26	100	130.00	7	127.14	127.00	93	13,872	0.67%
2022/08/25	32	127.63	11	128.00	129.00	21	13,911	0.15%
2022/08/24	7.2	127.83	9	125.72	125.50	-1.8	14,102	-0.01%
2022/08/23	20.3	130.87	15	128.50	128.50	5.3	14,148	0.04%
2022/08/22	14	138.39	13	137.31	136.50	1	14,263	0.01%
2022/08/19	4	135.00	14	136.96	137.00	-10	14,409	-0.07%
2022/08/18	21	130.71	20	133.80	134.00	1	14,598	0.01%
2022/08/17	8	133.94	8	133.25	133.00	0	14,786	0.00%
2022/08/16	11.3	135.12	10	134.15	134.00	1.3	14,910	0.01%
2022/08/15	3.3	135.85	8.2	135.63	135.50	-4.9	14,923	-0.03%
2022/08/12	12	130.38	16	131.25	131.00	-4	14,717	-0.03%
2022/08/11	8	129.75	17	128.97	128.00	-9	14,565	-0.06%
2022/08/10	12	127.87	7	125.50	125.50	5	14,606	0.03%
2022/08/09	10	128.35	9	129.67	129.50	1	14,629	0.01%
2022/08/08	4	123.25	6	126.75	129.00	-2	14,652	-0.01%
2022/08/05	17	125.56	20	125.15	126.50	-3	14,664	-0.02%
2022/08/04	15	121.83	6	120.00	121.00	9	14,570	0.06%
2022/08/03	23	126.39	13	123.88	124.00	10	14,372	0.07%
2022/08/02	10	130.30	11	129.86	130.00	-1	14,162	-0.01%
2022/08/01	11	134.23	6	134.33	134.00	5	14,122	0.04%
2022/07/29	3	135.83	17	135.18	136.00	-14	14,179	-0.10%
2022/07/28	54.1	135.85	13	132.12	130.50	41.1	14,090	0.29%
2022/07/27	6.2	146.38	10	147.10	149.00	-3.8	13,770	-0.03%
2022/07/26	7	144.21	3	147.67	141.50	4	13,583	0.03%
2022/07/25	2	145.75	3	143.50	146.00	-1	13,607	-0.01%
2022/07/22	7	145.43	5	144.70	145.00	2	13,846	0.01%
2022/07/21	13	142.42	11.1	144.27	145.00	1.9	14,210	0.01%
2022/07/20	12	138.67	14	139.50	138.50	-2	14,200	-0.01%
2022/07/19	12	136.50	14	134.89	134.50	-2	14,036	-0.01%
2022/07/18	6	133.00	12	137.00	137.00	-6	14,026	-0.04%
2022/07/15	12.1	132.75	13	133.15	133.50	-0.9	13,869	-0.01%
2022/07/14	13	127.88	18	130.83	133.50	-5	13,727	-0.04%
2022/07/13	11	130.73	23	129.54	128.50	-12	13,674	-0.09%
2022/07/12	16	127.72	9	127.00	126.00	7	13,583	0.05%
2022/07/11	11	134.82	7	133.79	134.00	4	13,473	0.03%
2022/07/08	13	134.81	73	136.73	135.00	-60	13,560	-0.44%
2022/07/07	81	132.55	28	133.13	134.00	53	13,480	0.39%
2022/07/06	9	130.39	7	127.50	127.50	2	13,380	0.02%
2022/07/05	8	133.31	9	133.44	133.00	-1	13,413	-0.01%
2022/07/04	6	132.17	5	130.40	130.50	1	13,325	0.01%
2022/07/01	13	134.04	15	134.53	130.00	-2	13,481	-0.01%
2022/06/30	6	141.83	6	144.67	142.50	0	13,388	0.00%
2022/06/29	2	141.50	4	143.00	143.00	-2	13,495	-0.01%
2022/06/28	21	144.76	9	144.00	144.00	12	13,495	0.09%
2022/06/27	10	149.16	20	149.45	151.00	-10	13,503	-0.07%
2022/06/24	8	141.94	10	143.30	142.50	-2	13,538	-0.01%
2022/06/23	18	140.50	9	138.61	138.50	9	13,436	0.07%
2022/06/22	8	148.43	8	146.94	145.00	0	13,301	0.00%
2022/06/21	16	147.91	12	149.96	153.00	4	13,194	0.03%
2022/06/20	8	145.87	11	144.50	143.00	-3	13,158	-0.02%
2022/06/17	7	144.50	10	146.05	148.00	-3	13,111	-0.02%
2022/06/16	8.1	148.65	45	146.99	143.00	-36.9	13,017	-0.28%
2022/06/15	23	154.81	7	150.86	148.00	16	12,813	0.13%
2022/06/14	6	160.50	6	162.42	163.00	0	12,769	0.00%
2022/06/13	12	161.38	5	161.00	161.00	7	12,835	0.05%
2022/06/10	7	165.07	6	168.17	168.00	1	12,980	0.01%
2022/06/09	22	169.93	20	170.23	167.50	2	12,990	0.02%
2022/06/08	20	169.30	25	169.24	168.50	-5	12,915	-0.04%
2022/06/07	12	168.33	4	167.38	166.50	8	12,937	0.06%
2022/06/06	13	167.88	10	169.95	170.00	3	13,001	0.02%
2022/06/02	6	165.58	8	165.50	167.50	-2	13,095	-0.02%
2022/06/01	14	167.50	12	166.00	166.00	2	13,153	0.02%
2022/05/31	20	172.33	15	173.33	175.00	5	13,006	0.04%
2022/05/30	15	169.83	25	171.92	172.50	-10	12,960	-0.08%
2022/05/27	10	161.25	30	161.32	160.50	-20	12,843	-0.16%
2022/05/26	19	158.82	6	155.33	156.50	13	13,010	0.10%
2022/05/25	8	159.50	8	163.88	164.50	0	13,056	0.00%
2022/05/24	13	167.12	6	160.50	160.50	7	12,946	0.05%
2022/05/23	2	171.00	2	171.50	171.50	0	12,797	0.00%
2022/05/20	4	172.38	4	170.13	169.00	0	12,785	0.00%
2022/05/19	5	171.10	4	172.88	173.50	1	12,806	0.01%
2022/05/18	16	176.03	5	175.90	175.00	11	12,902	0.09%
2022/05/17	5	170.40	17	173.88	174.00	-12	12,822	-0.09%
2022/05/16	10	172.70	12	174.08	169.50	-2	12,833	-0.02%
2022/05/13	4	168.38	5.1	171.86	172.50	-1.1	12,711	-0.01%
2022/05/12	6	167.65	8	164.81	164.00	-2	12,656	-0.02%
2022/05/11	6	169.50	4	168.50	168.00	2	12,661	0.02%
2022/05/10	11	166.45	12	170.54	172.00	-1	12,687	-0.01%
2022/05/09	8	169.94	6	167.42	166.50	2	12,792	0.02%
2022/05/06	19	171.92	1	171.50	170.50	18	12,849	0.14%
2022/05/05	4.1	181.37	14	184.89	181.00	-9.9	12,688	-0.08%
2022/05/04	23	175.09	28	178.86	177.00	-5	12,499	-0.04%
2022/05/03	16	172.06	18.1	174.16	175.00	-2.1	12,356	-0.02%
2022/04/29	11	168.50	34	169.24	171.50	-23	12,334	-0.19%
2022/04/28	12.1	162.28	6	160.83	160.50	6.1	12,098	0.05%
2022/04/27	43	165.51	34	166.53	167.50	9	11,828	0.08%
2022/04/26	14	176.21	11	175.18	168.50	3	11,380	0.03%
2022/04/25	6	176.75	10	175.80	178.00	-4	11,284	-0.04%
2022/04/22	15	186.63	6	184.42	184.00	9	11,231	0.08%
2022/04/21	3	194.00	8.2	195.90	197.00	-5.2	11,195	-0.05%
2022/04/20	5	192.30	6	192.58	192.50	-1	11,212	-0.01%
2022/04/19	5	187.60	10	188.15	188.50	-5	11,181	-0.04%
2022/04/18	6	180.42	7	183.50	184.00	-1	11,184	-0.01%
2022/04/15	10	182.75	5	182.50	181.00	5	11,315	0.04%
2022/04/14	13	189.58	6	189.83	189.50	7	11,392	0.06%
2022/04/13	6	184.67	6	186.83	187.00	0	11,354	0.00%
2022/04/12	5	184.70	5	186.20	185.50	0	11,335	0.00%
2022/04/11	16	185.78	17	182.71	182.50	-1	11,225	-0.01%
2022/04/08	7	195.36	6.1	192.28	192.00	0.9	11,119	0.01%
2022/04/07	8	200.13	1	192.50	192.50	7	11,093	0.06%
2022/04/06	21	199.31	8	204.69	205.00	13	10,782	0.12%
2022/04/01	3.1	198.76	6	199.83	202.50	-2.9	10,648	-0.03%
2022/03/31	5	193.30	6	195.00	194.50	-1	10,713	-0.01%
2022/03/30	5	197.50	7	198.07	198.00	-2	10,682	-0.02%
2022/03/29	36	198.78	30	193.20	193.50	6	10,621	0.06%
2022/03/28	3	197.00	3	200.00	201.00	0	10,430	0.00%
2022/03/25	6	202.92	11.1	203.00	203.00	-5.1	10,409	-0.05%
2022/03/24	5	200.00	5	201.90	202.00	0	10,308	0.00%
2022/03/23	8.2	200.07	12	201.13	199.50	-3.8	10,287	-0.04%
2022/03/22	8.2	192.28	9	193.56	193.50	-0.8	10,185	-0.01%
2022/03/21	4.3	190.65	4	192.00	192.00	0.3	10,192	0.00%
2022/03/18	3	181.00	3	188.00	188.00	0	10,105	0.00%
2022/03/17	12	180.54	13	184.23	186.50	-1	10,020	-0.01%
2022/03/16	38	173.93	32	170.67	172.50	6	9,818	0.06%
2022/03/15	11	178.00	5	172.00	172.00	6	9,746	0.06%
2022/03/14	13	192.04	10	187.95	188.00	3	9,658	0.03%
2022/03/11	5	191.60	5	192.70	193.00	0	9,703	0.00%
2022/03/10	6	193.50	9	194.94	197.00	-3	9,742	-0.03%
2022/03/09	8	187.13	5	186.00	186.00	3	9,942	0.03%
2022/03/08	24.1	190.69	15	191.90	185.50	9.1	10,028	0.09%
2022/03/07	12.2	202.01	6	198.75	197.00	6.2	9,976	0.06%
2022/03/04	5	216.40	4	219.50	217.50	1	10,116	0.01%
2022/03/03	9.1	222.05	15	217.73	217.00	-6	10,209	-0.06%
2022/03/02	13	219.54	7	221.50	222.50	6	10,300	0.06%
2022/03/01	14.1	229.92	50.2	230.60	224.50	-36.1	10,268	-0.35%
2022/02/25	8	222.31	21.4	222.19	227.00	-13.4	9,965	-0.13%
2022/02/24	13	214.15	23	214.22	212.00	-10	9,643	-0.10%
2022/02/23	4	213.13	7	214.64	213.50	-3	9,527	-0.03%
2022/02/22	15	210.10	18	212.67	210.00	-3	9,546	-0.03%
2022/02/21	9	216.78	13	215.88	216.50	-4	9,569	-0.04%
2022/02/18	6	218.58	8	217.63	218.00	-2	9,639	-0.02%
2022/02/17	4	218.63	2	216.00	214.50	2	9,695	0.02%
2022/02/16	61	221.21	0.3	220.08	217.50	60.7	9,885	0.61%
2022/02/15	6.1	216.40	3	217.83	215.50	3.1	9,957	0.03%
2022/02/14	2	214.25	0	0.00	215.50	2	10,091	0.02%
2022/02/11	14	222.89	2	221.00	221.50	12	10,208	0.12%
2022/02/10	14	226.54	5.1	221.59	221.00	8.9	10,273	0.09%
2022/02/09	19	220.89	13	220.85	224.50	6	10,328	0.06%
2022/02/08	3	209.67	4	210.00	210.00	-1	10,357	-0.01%
2022/02/07	3.1	202.99	1	202.00	202.50	2.1	10,415	0.02%
2022/01/26	1	201.50	5	201.90	201.50	-4	10,728	-0.04%
2022/01/25	3	200.50	0	0.00	198.00	3	11,165	0.03%
2022/01/24	0	0.00	1	203.00	206.00	-1	11,590	-0.01%
2022/01/21	2	206.25	0	0.00	200.50	2	12,083	0.02%
2022/01/20	7	209.93	6	212.58	213.00	1	12,331	0.01%
2022/01/19	5	212.50	1	215.50	213.00	4	13,147	0.03%
2022/01/18	3	218.33	19	219.32	217.50	-16	13,603	-0.12%
2022/01/17	1	207.50	0	0.00	208.50	1	13,734	0.01%
2022/01/14	0	194.50	0	0.00	201.00	0	14,096	0.00%
2022/01/13	0	0.00	1	200.50	200.50	-1	14,596	-0.01%
2022/01/12	1	200.00	1	202.50	201.00	0	15,503	0.00%
2022/01/11	1.1	204.61	5	203.00	200.00	-3.9	15,874	-0.02%
2022/01/10	9.1	205.26	3.1	205.00	206.50	6	16,040	0.04%
2022/01/07	10.5	216.86	0	0.00	212.50	10.5	16,284	0.06%
2022/01/06	7.6	224.21	9	226.44	228.00	-1.4	16,485	-0.01%
2022/01/05	9.1	229.84	1	230.00	230.00	8.1	16,749	0.05%
2022/01/04	1.1	235.47	1	235.50	235.50	0.1	17,006	0.00%
2022/01/03	1.2	235.83	3	239.50	236.00	-1.8	17,532	-0.01%
2021/12/30	1	233.00	4	237.63	233.00	-3	17,819	-0.02%
2021/12/29	3.1	236.81	0	0.00	236.50	3.1	17,930	0.02%
2021/12/28	5	239.10	2	238.50	239.50	3	18,294	0.02%
2021/12/27	15	246.50	22.5	246.00	237.00	-7.5	18,566	-0.04%
2021/12/24	6	238.67	2	237.50	238.50	4	18,515	0.02%
2021/12/23	11	237.50	12	237.04	237.50	-1	18,745	-0.01%
2021/12/22	3	232.50	0	0.00	232.00	3	18,920	0.02%
2021/12/21	1	230.00	0	0.00	229.00	1	19,147	0.01%
2021/12/20	1	234.00	2	227.00	226.50	-1	19,327	-0.01%
2021/12/17	8.1	233.85	17	230.97	231.00	-9	19,509	-0.05%
2021/12/16	7	229.50	2	232.50	233.50	5	19,787	0.03%
2021/12/15	4	224.50	7.5	220.67	227.00	-3.5	19,869	-0.02%
2021/12/14	1.7	222.26	3	225.50	220.00	-1.3	19,971	-0.01%
2021/12/13	1	227.00	0	0.00	230.50	1	20,096	0.00%
2021/12/10	2.1	226.27	0	0.00	225.50	2.1	20,165	0.01%
2021/12/09	5	235.10	1	238.50	229.50	4	20,198	0.02%
2021/12/07	8.1	229.97	3	234.50	228.00	5.1	20,560	0.02%
2021/12/06	0	0.00	1	234.50	237.00	-1	20,856	0.00%
2021/12/03	6.3	240.91	13.5	240.28	241.00	-7.3	21,325	-0.03%
2021/12/02	4	228.25	5	229.30	230.00	-1	21,728	0.00%
2021/12/01	6.1	229.75	2	231.50	228.00	4.1	22,102	0.02%
2021/11/30	11	237.82	4	241.75	240.50	7	22,466	0.03%
2021/11/29	9.1	224.86	5	229.10	234.00	4.1	22,504	0.02%
2021/11/26	1	241.50	1	243.00	231.00	0	22,542	0.00%
2021/11/25	8.5	237.98	6	239.92	239.00	2.5	22,725	0.01%
2021/11/24	7.1	238.03	12	237.54	234.50	-4.9	22,834	-0.02%
2021/11/23	3.1	231.52	2	233.00	232.00	1.1	23,249	0.00%
2021/11/22	8	233.00	6	236.08	238.00	2	23,423	0.01%
2021/11/19	0.2	235.50	1	236.00	235.00	-0.8	23,817	0.00%
2021/11/18	10.2	235.88	5	236.40	236.50	5.2	24,138	0.02%
2021/11/17	5	234.10	6	235.25	243.00	-1	24,245	0.00%
2021/11/16	7.3	237.14	18	235.94	236.00	-10.8	24,279	-0.04%
2021/11/15	17	246.50	7	245.71	243.00	10	24,276	0.04%
2021/11/12	6	248.25	12	252.71	251.00	-6	24,240	-0.02%
2021/11/11	3	243.33	1.2	245.25	243.50	1.8	24,079	0.01%
2021/11/10	6.1	244.74	5.3	247.53	250.00	0.8	23,974	0.00%
2021/11/09	12.1	245.12	5	246.30	243.50	7.1	23,930	0.03%
2021/11/08	7	242.29	2	241.50	242.50	5	23,982	0.02%
2021/11/05	8	246.56	17	246.88	249.50	-9	23,957	-0.04%
2021/11/04	7	244.93	2	244.75	242.00	5	23,880	0.02%
2021/11/03	10.1	233.89	13	236.35	241.50	-2.9	23,773	-0.01%
2021/11/02	14.3	242.19	15	239.30	233.00	-0.7	23,548	0.00%
2021/11/01	20.4	245.98	11	247.45	239.50	9.4	23,279	0.04%
2021/10/29	16.1	244.84	46	247.07	244.00	-29.9	22,958	-0.13%
2021/10/28	58.5	246.70	20.5	247.00	246.50	38	22,556	0.17%
2021/10/27	71.5	251.42	77	250.53	249.50	-5.5	22,275	-0.02%
2021/10/26	37.1	245.43	38	244.49	236.00	-1	21,599	0.00%
2021/10/25	18	241.11	23	241.91	245.00	-5	21,430	-0.02%
2021/10/22	25	239.30	24	237.58	236.50	1	21,501	0.00%
2021/10/21	36	238.85	17	237.18	233.00	19	21,414	0.09%
2021/10/20	37	241.95	38	243.51	248.00	-1	20,975	0.00%
2021/10/19	19	228.26	7	233.14	237.50	12	20,214	0.06%
2021/10/18	12	212.46	17	215.03	216.00	-5	20,181	-0.02%
2021/10/15	20	209.35	29.1	211.74	210.00	-9.1	20,158	-0.05%
2021/10/14	9	202.72	6	202.92	200.00	3	19,953	0.02%
2021/10/13	14	207.32	13.2	208.27	203.00	0.8	19,745	0.00%
2021/10/12	14	219.07	13	220.85	219.00	1	19,609	0.01%
2021/10/08	61	216.48	72	218.42	221.00	-11	19,698	-0.06%
2021/10/07	5	203.90	20.2	209.07	211.00	-15.2	19,487	-0.08%
2021/10/06	3	198.00	2	197.00	192.00	1	19,542	0.01%
2021/10/05	7	191.43	17	186.09	201.50	-10	19,785	-0.05%
2021/10/04	12.3	200.13	12	191.00	191.00	0.3	19,784	0.00%
2021/10/01	1	201.00	2	201.00	200.50	-1	20,020	0.00%
2021/09/30	15	199.83	12	201.21	202.00	3	20,296	0.01%
2021/09/29	7.2	195.97	3	195.50	193.00	4.2	20,608	0.02%
2021/09/28	5	201.40	4	202.11	207.00	1	20,728	0.00%
2021/09/27	19	208.55	12	206.71	206.50	7	20,624	0.03%
2021/09/24	7	217.64	11.1	217.93	217.00	-4.1	20,506	-0.02%
2021/09/23	21	213.43	18.1	215.80	215.00	3	20,337	0.01%
2021/09/22	15	205.50	10	205.25	204.00	5	20,080	0.02%
2021/09/17	12	210.13	23	210.35	212.00	-11	20,105	-0.05%
2021/09/16	4	205.13	4	206.00	205.00	0	20,087	0.00%
2021/09/15	8	201.44	4	200.63	204.00	4	20,140	0.02%
2021/09/14	17	204.59	4	203.88	202.50	13	20,576	0.06%
2021/09/13	1	205.00	0	0.00	202.50	1	21,004	0.00%
2021/09/10	11	205.82	10	203.95	209.50	1	21,183	0.00%
2021/09/09	9	201.67	11.2	200.46	204.00	-2.2	21,152	-0.01%
2021/09/08	28	206.48	22	204.45	200.50	6	20,915	0.03%
2021/09/07	32	218.73	38	218.63	222.50	-6	20,466	-0.03%
2021/09/06	19	222.42	78	221.04	229.00	-59	19,797	-0.30%
2021/09/03	21	212.50	27	213.56	219.00	-6	19,314	-0.03%
2021/09/02	85.1	203.76	33	202.09	202.50	52.1	18,905	0.28%
2021/09/01	18.1	198.69	10	197.65	198.00	8.1	18,890	0.04%
2021/08/31	22.2	198.63	23	196.72	200.50	-0.8	19,285	0.00%
2021/08/30	10	203.45	11	204.00	205.00	-1	19,724	-0.01%
2021/08/27	22	200.64	20.1	204.34	202.00	1.9	19,769	0.01%
2021/08/26	21	191.69	9	193.33	196.00	12	19,606	0.06%
2021/08/25	25	195.38	33.1	195.19	195.50	-8.1	19,482	-0.04%
2021/08/24	16	183.88	7	181.43	185.00	9	19,144	0.05%
2021/08/23	7	180.86	15	180.10	184.50	-8	18,981	-0.04%
2021/08/20	3	167.67	8	168.94	168.00	-5	18,870	-0.03%
2021/08/19	17	168.53	11	165.18	159.00	6	18,780	0.03%
2021/08/18	10	169.45	22	172.09	172.50	-12	18,751	-0.06%
2021/08/17	6	171.67	3	177.00	165.50	3	18,722	0.02%
2021/08/16	3	169.50	4	172.75	172.50	-1	18,727	-0.01%
2021/08/13	10	173.95	2	179.00	174.50	8	18,812	0.04%
2021/08/12	11	180.09	30	179.23	180.00	-19	18,829	-0.10%
2021/08/11	20	174.05	5	173.60	170.50	15	18,676	0.08%
2021/08/10	27	173.57	30	175.55	181.00	-3	18,783	-0.02%
2021/08/09	16.5	178.64	13	179.12	176.00	3.5	18,841	0.02%
2021/08/06	9.1	181.51	7	183.00	181.50	2.1	18,864	0.01%
2021/08/05	9.2	185.05	11	186.73	186.50	-1.8	18,898	-0.01%
2021/08/04	19	185.76	6	184.00	182.00	13	18,944	0.07%
2021/08/03	44.1	188.12	42	189.64	190.00	2.1	18,935	0.01%
2021/08/02	12.4	183.35	5.1	183.41	188.00	7.3	18,806	0.04%
2021/07/30	8	186.50	0	0.00	184.00	8	18,849	0.04%
2021/07/29	7	190.50	13	192.23	194.00	-6	18,762	-0.03%
2021/07/28	9	172.28	9	178.67	179.50	0	18,481	0.00%
2021/07/27	14.1	185.59	9	190.00	184.00	5.1	18,249	0.03%
2021/07/26	5	195.40	1	196.00	197.00	4	18,009	0.02%
2021/07/23	11	204.18	8.1	209.48	199.50	2.9	17,961	0.02%
2021/07/22	5.1	202.28	15	204.93	209.50	-9.9	18,108	-0.05%
2021/07/21	8	186.63	7	190.50	190.50	1	17,898	0.01%
2021/07/20	7	187.29	1	193.00	186.00	6	17,766	0.03%
2021/07/19	3	190.67	8.2	187.84	186.50	-5.2	17,608	-0.03%
2021/07/16	12	188.83	2	192.75	193.00	10	17,533	0.06%
2021/07/15	22.1	194.77	29	193.05	195.50	-6.9	17,337	-0.04%
2021/07/14	28	183.98	29	181.62	181.00	-1	16,919	-0.01%
2021/07/13	51	179.51	42	181.31	176.50	9	16,770	0.05%
2021/07/12	14.1	187.02	20	181.13	188.50	-6	16,627	-0.04%
2021/07/09	29	174.28	25	176.38	176.00	4	16,335	0.02%
2021/07/08	9	171.67	11.4	171.72	174.00	-2.4	16,122	-0.01%
2021/07/07	10	159.30	12	161.17	159.00	-2	15,711	-0.01%
2021/07/06	11.1	153.96	7	152.86	159.00	4.1	15,290	0.03%
2021/07/05	20	135.50	47.3	140.52	150.00	-27.3	14,862	-0.18%
2021/07/02	6	131.83	53	135.20	136.50	-47	14,581	-0.32%
2021/07/01	44	129.92	32	131.41	130.00	12	14,533	0.08%
2021/06/30	13	131.96	33	133.18	135.00	-20	14,662	-0.14%
2021/06/29	10	131.30	12	132.13	131.00	-2	14,834	-0.01%
2021/06/28	104	133.13	105	135.73	131.50	-1	15,167	-0.01%	大買/大賣/
2021/06/25	154	137.31	137	138.20	136.50	17	15,362	0.11%	大買/大賣/
2021/06/24	37	137.03	8	137.88	136.50	29	15,430	0.19%
2021/06/23	72.2	134.73	71	135.73	137.00	1.2	15,546	0.01%
2021/06/22	24	133.94	61	134.25	137.50	-37	15,065	-0.25%
2021/06/21	47	126.44	65	127.64	125.00	-18	14,550	-0.12%
2021/06/18	69	125.56	69	126.65	124.50	0	14,173	0.00%
2021/06/17	43.1	121.23	14	120.82	122.00	29.1	13,875	0.21%
2021/06/16	40	116.80	39	117.94	115.50	1	13,705	0.01%
2021/06/15	3	118.50	4	118.75	118.50	-1	13,595	-0.01%
2021/06/11	38	120.26	17	120.18	118.00	21	13,544	0.16%
2021/06/10	14	120.68	12.1	121.31	121.50	1.9	13,417	0.01%
2021/06/09	7	121.86	17	123.65	121.50	-10	13,330	-0.08%
2021/06/08	50	124.99	41	124.61	122.00	9	13,062	0.07%
2021/06/07	85	118.14	120	119.60	126.00	-35	12,554	-0.28%	大賣/
2021/06/04	168	115.29	132	116.22	116.00	36	11,828	0.30%	大買/大賣/
2021/06/03	95	111.29	209	114.03	118.50	-114	11,556	-0.99%	大賣/鉅額交易
2021/06/02	24	109.19	11	111.82	108.50	13	11,197	0.12%
2021/06/01	28	109.50	21	110.55	109.50	7	11,169	0.06%
2021/05/31	42	107.10	65.2	108.76	109.50	-23.2	11,115	-0.21%
2021/05/28	23	103.54	26	104.52	104.50	-3	10,979	-0.03%
2021/05/27	47	102.02	45	103.14	103.00	2	10,978	0.02%
2021/05/26	45	104.47	31	104.39	104.50	14	10,998	0.13%
2021/05/25	17	99.74	26	101.84	104.50	-9	11,058	-0.08%
2021/05/24	27	94.26	27	95.08	96.00	0	11,321	0.00%
2021/05/21	3	90.87	9	92.61	94.40	-6	11,439	-0.05%
2021/05/20	7	91.20	0	0.00	88.20	7	11,606	0.06%
2021/05/19	1	93.20	3	93.93	94.00	-2	11,700	-0.02%
2021/05/18	2	92.15	2	93.20	94.20	0	11,978	0.00%
2021/05/17	12	92.58	12	92.37	90.20	0	12,115	0.00%
2021/05/14	5	91.96	16	91.43	89.20	-11	12,079	-0.09%
2021/05/13	11	83.87	11	85.88	86.10	0	12,285	0.00%
2021/05/12	48	86.35	47	87.43	87.40	1	12,262	0.01%
2021/05/11	24	90.78	8	91.85	88.00	16	12,169	0.13%
2021/05/10	1	97.70	0	0.00	96.20	1	12,243	0.01%
2021/05/07	0	0.00	5	99.16	100.50	-5	12,339	-0.04%
2021/05/06	6	97.25	5	98.62	95.50	1	12,339	0.01%
2021/05/05	10	98.26	9	98.06	95.00	1	12,391	0.01%
2021/05/04	7	98.14	0	0.00	97.60	7	12,417	0.06%
2021/05/03	16	101.72	12	103.00	102.00	4	12,442	0.03%
2021/04/29	24	107.50	18	107.81	105.50	6	12,594	0.05%
2021/04/28	76	110.28	64	111.95	109.00	12	12,756	0.09%
2021/04/27	23	107.15	23	107.87	107.50	0	12,631	0.00%
2021/04/26	90	113.18	60	114.66	111.00	30	12,451	0.24%
2021/04/23	30	110.90	47	111.68	113.00	-17	12,412	-0.14%
2021/04/22	66	112.26	62	114.64	108.50	4	12,462	0.03%
2021/04/21	40	113.14	26	114.27	111.00	14	12,475	0.11%
2021/04/20	33	113.77	40	114.63	114.00	-7	12,822	-0.05%
2021/04/19	80	114.32	10	114.55	113.00	70	13,083	0.54%
2021/04/16	41	112.99	116	113.30	116.50	-75	13,118	-0.57%	大賣/
2021/04/15	23	109.50	39	109.87	110.50	-16	12,997	-0.12%
2021/04/14	46	106.47	35	107.87	104.50	11	13,102	0.08%
2021/04/13	97	109.66	53	111.27	107.50	44	13,201	0.33%
2021/04/12	113	111.71	97	112.14	112.00	16	13,332	0.12%	大買/
2021/04/09	67	113.37	54	114.38	112.00	13	13,534	0.10%
2021/04/08	44	112.99	37	114.47	112.00	7	13,409	0.05%
2021/04/07	21	113.52	9	113.67	115.00	12	13,361	0.09%
2021/04/06	15	112.43	20	113.28	116.00	-5	13,343	-0.04%
2021/04/01	4	110.63	6	110.50	109.50	-2	13,182	-0.02%
2021/03/31	10.1	109.67	7	110.36	112.00	3.1	12,952	0.02%
2021/03/30	6.2	106.24	15	106.20	105.50	-8.9	12,575	-0.07%
2021/03/29	7	102.17	3	101.33	100.50	4	12,244	0.03%
2021/03/26	3	97.13	22	99.76	102.50	-19	12,027	-0.16%
2021/03/25	5	93.72	1	94.60	93.30	4	11,722	0.03%
2021/03/24	5	94.16	26	93.27	93.30	-21	11,666	-0.18%
2021/03/23	9	91.21	1	92.50	90.70	8	11,678	0.07%
2021/03/22	9	89.08	15	90.21	91.50	-6	11,766	-0.05%
2021/03/19	13	90.49	4	90.80	90.60	9	11,844	0.08%
2021/03/18	1	93.10	12	93.40	93.40	-11	11,924	-0.09%
2021/03/17	0	0.00	2	93.30	92.70	-2	12,204	-0.02%
2021/03/16	3	93.77	1	94.00	93.30	2	12,264	0.02%
2021/03/15	2	93.70	1	95.50	93.70	1	12,329	0.01%
2021/03/12	2	95.90	4	95.53	95.00	-2	12,394	-0.02%
2021/03/11	1	94.60	3	94.50	94.90	-2	12,461	-0.02%
2021/03/10	2	94.00	4.4	94.58	94.90	-2.4	12,435	-0.02%
2021/03/09	2	90.00	3	90.23	89.60	-1	12,473	-0.01%
2021/03/08	1	94.90	0	0.00	92.20	1	12,630	0.01%
2021/03/05	1	90.40	2	92.40	91.10	-1	13,043	-0.01%
2021/03/03	13	92.49	11	91.40	92.00	2	14,129	0.01%
2021/03/02	4	96.28	27	94.74	93.60	-23	14,989	-0.15%
2021/02/26	12	97.63	1	98.70	96.10	11	15,742	0.07%
2021/02/25	3	99.57	12	98.22	99.50	-9	16,067	-0.06%
2021/02/24	8	98.76	16	100.02	96.50	-8	15,944	-0.05%
2021/02/23	12	96.94	10	97.04	95.30	2	15,577	0.01%
2021/02/22	11	98.21	11	96.95	98.50	0	15,472	0.00%
2021/02/19	14	91.12	76	92.36	93.00	-62	15,248	-0.41%
2021/02/18	10	87.68	41	89.77	91.30	-31	15,315	-0.20%
2021/02/17	6	82.88	94	86.13	88.30	-88	15,075	-0.58%
2021/02/05	14	80.43	10	80.85	80.30	4	14,865	0.03%
2021/02/04	6	79.13	14	80.59	82.00	-8	14,829	-0.05%
2021/02/03	12	77.74	14	77.86	79.10	-2	14,645	-0.01%
2021/02/02	15	75.22	22	75.51	75.50	-7	14,931	-0.05%
2021/02/01	61	74.49	50	75.27	74.30	11	14,977	0.07%
2021/01/29	14	79.78	1	78.60	78.10	13	15,047	0.09%
2021/01/28	37	83.20	9	84.08	81.60	28	15,432	0.18%
2021/01/27	32	87.12	16	88.90	85.50	16	16,075	0.10%
2021/01/26	26	87.80	16	89.00	87.10	10	16,288	0.06%
2021/01/25	51	89.98	5	89.92	87.90	46	16,816	0.27%
2021/01/22	39	90.95	51	91.47	91.50	-12	16,867	-0.07%
2021/01/21	35.1	90.45	85	90.02	89.30	-49.9	17,204	-0.29%
2021/01/20	79	88.17	73	88.65	87.20	6	17,173	0.03%
2021/01/19	0	0.00	1	88.30	87.70	-1	17,140	-0.01%
2021/01/18	10	86.62	10	86.98	88.10	0	17,175	0.00%
2021/01/15	46	88.37	52	89.12	88.30	-6	17,186	-0.03%
2021/01/14	43	88.59	32	88.89	87.70	11	17,319	0.06%
2021/01/13	65	90.78	60	92.63	89.10	5	17,321	0.03%
2021/01/12	44	89.76	17.3	89.85	90.00	26.7	17,027	0.16%
2021/01/11	22	88.30	37	88.23	88.70	-15	16,874	-0.09%
2021/01/08	28	87.31	9	89.02	86.20	19	16,876	0.11%
2021/01/07	36	86.53	95	87.33	88.20	-59	17,285	-0.34%
2021/01/06	113	86.13	58	87.30	85.00	55	17,545	0.31%	大買/
2021/01/05	71	84.98	69	86.08	85.80	2	17,390	0.01%
2021/01/04	13	84.25	19	84.67	85.00	-6	17,323	-0.03%
2020/12/31	0	0.00	2	81.05	80.90	-2	17,264	-0.01%
2020/12/30	3	80.40	2	80.20	80.50	1	17,305	0.01%
2020/12/29	17	81.39	5	81.84	80.40	12	17,324	0.07%
2020/12/28	2.2	80.75	29	80.62	80.50	-26.8	17,313	-0.15%
2020/12/24	0	0.00	3	82.30	82.50	-3	17,381	-0.02%
2020/12/23	0	0.00	1	81.00	82.00	-1	17,506	-0.01%
2020/12/22	1	80.40	4	82.30	80.00	-3	17,610	-0.02%
2020/12/21	3	81.90	18	80.68	82.20	-15	17,662	-0.08%
2020/12/18	0	0.00	2	84.15	84.40	-2	17,650	-0.01%
2020/12/16	28	84.91	10	84.89	84.70	18	17,683	0.10%
2020/12/15	18	85.31	12	86.56	84.00	6	17,650	0.03%
2020/12/14	10	86.00	17	85.09	86.30	-7	17,707	-0.04%
2020/12/11	61	84.99	47	86.07	83.60	14	17,937	0.08%
2020/12/10	1	84.60	0	0.00	84.20	1	18,101	0.01%
2020/12/09	31	86.33	15	87.30	85.70	16	18,131	0.09%
2020/12/08	41	86.44	35	86.90	86.70	6	18,114	0.03%
2020/12/07	16	86.26	30	86.79	85.50	-14	18,060	-0.08%
2020/12/04	29.1	86.06	9	86.94	85.90	20.1	17,952	0.11%
2020/12/03	18	84.83	19	85.59	87.10	-1	17,902	-0.01%
2020/12/02	16	86.51	18	86.82	86.80	-2	17,932	-0.01%
2020/12/01	32	87.04	23	86.07	85.80	9	17,834	0.05%
2020/11/30	98.1	92.44	131	92.58	90.70	-32.9	17,563	-0.19%	大賣/
2020/11/27	134	91.87	41	92.02	91.00	93	17,211	0.54%	大買/
2020/11/26	68	87.71	145	88.64	92.40	-77	16,793	-0.46%	大賣/
2020/11/25	157	86.34	86	86.27	84.00	71	15,961	0.44%	大買/
2020/11/24	3	83.10	66	84.58	84.70	-63	15,358	-0.41%
2020/11/23	7	77.00	15	76.77	77.00	-8	15,027	-0.05%
2020/11/20	14	75.96	0	0.00	75.20	14	14,990	0.09%
2020/11/19	1	76.10	9	75.80	75.60	-8	15,066	-0.05%
2020/11/18	3	77.77	1	78.40	77.20	2	15,162	0.01%
2020/11/17	3	77.43	12	77.65	78.40	-9	15,253	-0.06%
2020/11/16	6	75.52	5	75.70	75.40	1	15,178	0.01%
2020/11/13	1	75.40	1	75.50	76.00	0	15,309	0.00%
2020/11/12	12	77.06	0	0.00	77.00	12	15,305	0.08%
2020/11/11	0	0.00	70	78.14	78.00	-70	15,513	-0.45%
2020/11/10	54	79.28	41	79.06	78.10	13	16,185	0.08%
2020/11/09	70	78.82	1	78.30	77.80	69	16,619	0.42%
2020/11/06	32	78.31	23	78.81	77.20	9	17,036	0.05%
2020/11/05	38	78.62	33	79.14	78.30	5	17,082	0.03%
2020/11/04	26	78.25	69	77.10	78.00	-43	16,720	-0.26%
2020/11/03	42	73.14	42	72.74	73.30	0	16,115	0.00%
2020/11/02	36	71.78	45	72.65	72.30	-9	15,984	-0.06%
2020/10/30	10	69.30	1	69.20	69.10	9	15,737	0.06%
2020/10/29	32	68.83	33	68.49	68.90	-1	15,809	-0.01%
2020/10/28	63	65.26	2	65.40	65.80	61	15,306	0.40%
2020/10/27	5	67.92	14	67.95	67.40	-9	15,332	-0.06%
2020/10/26	1	67.30	9	67.49	66.70	-8	15,433	-0.05%
2020/10/23	7	67.83	18	67.98	67.80	-11	15,551	-0.07%
2020/10/22	33	69.16	30	69.52	68.90	3	15,856	0.02%
2020/10/21	12	71.80	17	71.94	71.80	-5	15,640	-0.03%
2020/10/20	31	71.46	30	71.20	71.50	1	15,742	0.01%
2020/10/19	23	72.03	16	71.32	72.40	7	15,732	0.04%
2020/10/16	28	70.78	20	72.60	70.10	8	15,759	0.05%
2020/10/15	38	73.12	24	72.32	72.80	14	15,850	0.09%
2020/10/14	27	72.76	68	70.72	72.30	-41	15,363	-0.27%
2020/10/13	13	67.25	0	0.00	67.30	13	14,959	0.09%
2020/10/12	26	67.12	30	67.35	68.40	-4	14,992	-0.03%
2020/10/08	1	68.70	49	68.29	68.10	-48	15,011	-0.32%
2020/10/07	32	67.21	15	67.13	67.10	17	14,852	0.11%
2020/10/06	8	67.04	6	66.70	66.50	2	14,831	0.01%
2020/10/05	1	66.90	3	66.67	66.60	-2	14,962	-0.01%
2020/09/30	71	65.13	15	64.00	65.90	56	15,080	0.37%
2020/09/29	45	65.40	0	0.00	64.90	45	15,146	0.30%
2020/09/28	50	66.32	27	64.88	66.40	23	15,193	0.15%
2020/09/25	78	64.69	174	62.91	62.50	-96	15,142	-0.63%	大賣/
2020/09/24	27	65.04	12	65.50	64.90	15	15,156	0.10%
2020/09/23	4	65.28	61	65.88	65.00	-57	15,192	-0.38%
2020/09/22	10	67.08	22	66.76	66.40	-12	15,480	-0.08%
2020/09/21	2	69.25	0	0.00	68.10	2	15,912	0.01%
2020/09/18	2	68.90	16	68.98	68.90	-14	16,263	-0.09%
2020/09/17	7	68.59	20	69.71	68.00	-13	16,280	-0.08%
2020/09/16	35	70.05	40	69.75	69.20	-5	16,266	-0.03%
2020/09/15	34	69.08	30	68.91	68.70	4	16,187	0.02%
2020/09/14	4	64.33	5	64.48	65.40	-1	16,305	-0.01%
2020/09/11	7	62.26	1	62.80	62.20	6	16,451	0.04%
2020/09/10	3	63.73	2	63.25	63.20	1	16,575	0.01%
2020/09/09	1	64.50	1	64.60	64.40	0	16,862	0.00%
2020/09/08	6	64.18	2	64.65	64.00	4	17,180	0.02%
2020/09/07	15	65.43	0	0.00	64.00	15	17,740	0.08%
2020/09/04	13	65.71	1	65.10	67.00	12	18,605	0.06%
2020/09/03	3	66.63	1	68.40	66.10	2	19,085	0.01%
2020/09/02	17	67.31	4	67.05	67.40	13	18,943	0.07%
2020/09/01	46	66.87	33	66.05	68.00	13	18,918	0.07%
2020/08/31	3	64.50	0	0.00	63.80	3	18,645	0.02%
2020/08/28	9	64.36	25	64.54	63.80	-16	18,598	-0.09%
2020/08/27	9	66.76	3	67.63	66.60	6	18,462	0.03%
2020/08/26	10	66.83	3	67.63	66.30	7	18,586	0.04%
2020/08/25	3	66.93	24	67.45	67.50	-21	18,694	-0.11%
2020/08/24	18	67.18	20	68.83	66.30	-2	18,625	-0.01%
2020/08/21	22	69.63	0	0.00	68.90	22	18,469	0.12%
2020/08/20	17	71.97	10	75.97	69.80	7	18,355	0.04%
2020/08/19	53	79.96	18	81.21	77.50	35	18,230	0.19%
2020/08/18	76	80.13	65	80.50	80.20	11	18,173	0.06%
2020/08/17	9	78.62	11	79.18	79.00	-2	18,069	-0.01%
2020/08/14	25	77.08	30.2	75.98	77.20	-5.2	17,719	-0.03%
2020/08/13	72	83.14	38	84.46	77.90	34	16,916	0.20%
2020/08/12	33	85.68	52	86.24	86.20	-19	16,110	-0.12%
2020/08/11	41	83.58	34	84.70	82.50	7	15,567	0.04%
2020/08/10	6	83.20	18	82.72	82.60	-12	15,235	-0.08%
2020/08/07	12	81.48	8	80.80	80.70	4	15,084	0.03%
2020/08/06	21	83.24	19	83.26	83.00	2	14,933	0.01%
2020/08/05	15	81.99	19	81.77	81.70	-4	14,694	-0.03%
2020/08/04	19	79.78	16	79.60	77.50	3	14,364	0.02%
2020/08/03	17	77.74	30	77.79	76.00	-13	14,091	-0.09%
2020/07/31	9	77.36	10	77.05	77.40	-1	14,018	-0.01%
2020/07/30	13	74.58	32	74.90	75.80	-19	13,762	-0.14%
2020/07/29	4	72.23	2	72.40	72.70	2	13,464	0.01%
2020/07/28	23	72.53	11	72.74	72.80	12	13,322	0.09%
2020/07/27	1	71.00	8	70.36	69.50	-7	13,023	-0.05%
2020/07/24	6	70.77	12	70.68	69.80	-6	13,044	-0.05%
2020/07/23	3	69.70	19	70.27	70.70	-16	12,884	-0.12%
2020/07/22	12	69.84	3	70.00	70.50	9	12,980	0.07%
2020/07/21	24	68.48	21	68.93	69.10	3	12,911	0.02%
2020/07/20	8	64.31	1.2	65.20	65.20	6.8	12,644	0.05%
2020/07/17	2	65.40	0	0.00	64.70	2	12,639	0.02%
2020/07/16	1	66.30	15	66.65	67.20	-14	12,594	-0.11%
2020/07/15	9	67.09	19	65.97	64.90	-10	12,503	-0.08%
2020/07/14	3	68.23	1	68.20	67.70	2	12,380	0.02%
2020/07/13	2	68.00	3	68.50	68.00	-1	12,348	-0.01%
2020/07/10	20	68.45	10	67.69	67.10	10	12,452	0.08%
2020/07/09	7	72.61	6	74.08	71.00	1	12,414	0.01%
2020/07/08	0	0.00	12	72.79	73.90	-12	12,229	-0.10%
2020/07/07	2	71.05	8	72.33	72.00	-6	12,119	-0.05%
2020/07/06	17	72.78	3	73.03	73.00	14	12,037	0.12%
2020/07/03	4	71.65	1	74.00	71.50	3	11,982	0.03%
2020/07/02	4	72.60	13	72.51	72.90	-9	11,879	-0.08%
2020/07/01	35	73.07	22	72.25	72.50	13	11,799	0.11%
2020/06/30	8	71.71	21	71.61	70.30	-13	11,524	-0.11%
2020/06/29	11	67.32	22	67.80	67.70	-11	11,088	-0.10%
2020/06/24	0	0.00	13.2	65.03	65.70	-13.2	10,727	-0.12%
2020/06/23	10	64.07	9	64.53	65.20	1	10,740	0.01%
2020/06/22	9	65.68	6	64.83	64.70	3	10,613	0.03%
2020/06/19	23	65.40	18.2	64.50	65.50	4.8	10,362	0.05%
2020/06/18	10	61.27	9	61.31	62.60	1	9,793	0.01%
2020/06/17	12	60.92	11	60.64	60.60	1	9,542	0.01%
2020/06/16	10	61.58	9	62.80	61.00	1	9,437	0.01%
2020/06/15	10	62.25	12	62.18	61.10	-2	9,162	-0.02%
2020/06/12	53	63.80	28	64.00	62.50	25	8,859	0.28%
2020/06/11	40	62.01	67	63.21	65.00	-27	8,373	-0.32%
2020/06/10	23	57.50	99	57.49	59.70	-76	7,388	-1.03%
2020/06/09	5	54.20	101	54.24	54.30	-96	6,884	-1.39%	大賣/
2020/06/08	104	54.85	42	54.28	52.80	62	6,868	0.90%	大買/
2020/06/05	1	52.90	10	52.80	52.90	-9	6,718	-0.13%
2020/06/04	0	0.00	5	52.60	52.60	-5	6,721	-0.07%
2020/06/03	16	52.78	13	52.60	52.60	3	6,738	0.04%
2020/06/02	4	52.33	26	52.82	52.50	-22	6,632	-0.33%
2020/06/01	9	48.82	30	50.27	51.20	-21	6,401	-0.33%
2020/05/29	4	47.44	12	48.29	48.15	-8	6,224	-0.13%
2020/05/28	1	47.00	3	46.78	46.70	-2	6,153	-0.03%
2020/05/27	14	46.58	1	47.10	46.30	13	6,158	0.21%
2020/05/26	4	46.13	12	46.20	46.40	-8	6,110	-0.13%
2020/05/25	16	45.58	1	45.00	45.00	15	6,057	0.25%
2020/05/22	18	46.72	2	46.50	46.40	16	6,026	0.27%
2020/05/21	20	47.50	0	0.00	47.35	20	6,228	0.32%
2020/05/20	11	47.49	1	48.30	46.95	10	6,325	0.16%
2020/05/19	10	48.04	1	48.25	48.00	9	6,382	0.14%
2020/05/18	3	47.97	0	0.00	47.90	3	6,374	0.05%
2020/05/14	8	52.10	17	51.30	51.00	-9	6,493	-0.14%
2020/05/13	1	53.10	1	52.90	53.10	0	6,489	0.00%
2020/05/12	6	53.47	3	53.57	53.50	3	6,575	0.05%
2020/05/11	3	54.17	13	54.27	54.70	-10	6,782	-0.15%
2020/05/08	10	53.30	23	53.17	53.30	-13	6,864	-0.19%
2020/05/07	1	52.80	0	0.00	52.20	1	6,934	0.01%
2020/05/06	1	52.60	20	52.35	51.60	-19	7,080	-0.27%
2020/05/05	6	52.15	0	0.00	51.60	6	7,198	0.08%
2020/05/04	2	52.20	0	0.00	52.60	2	7,160	0.03%
2020/04/30	8	52.81	1	52.80	52.80	7	7,118	0.10%
2020/04/29	3	51.27	10	51.60	51.00	-7	7,048	-0.10%
2020/04/28	0	0.00	1	49.95	50.00	-1	6,974	-0.01%
2020/04/27	12	51.18	2	50.00	50.40	10	6,979	0.14%
2020/04/24	32	49.91	13	50.33	50.90	19	6,799	0.28%
2020/04/23	6	48.21	0	0.00	47.95	6	6,681	0.09%
2020/04/22	1	46.00	1	47.15	48.70	0	6,628	0.00%
2020/04/21	1	47.15	8	48.38	47.15	-7	6,560	-0.11%
2020/04/20	1	48.70	7	48.26	48.00	-6	6,501	-0.09%
2020/04/17	2	47.63	0	0.00	47.25	2	6,484	0.03%
2020/04/16	1	47.10	0	0.00	48.25	1	6,393	0.02%
2020/04/15	1	48.50	1	48.55	47.60	0	6,372	0.00%
2020/04/14	2	46.05	37	46.60	47.45	-35	6,214	-0.56%
2020/04/13	12	43.98	6	43.27	43.15	6	6,099	0.10%
2020/04/10	2	42.95	0	0.00	43.70	2	6,161	0.03%
2020/04/09	6	42.61	1	44.35	42.95	5	6,191	0.08%
2020/04/08	2	44.28	1	44.45	43.90	1	6,190	0.02%
2020/04/07	12	43.97	7	43.84	44.30	5	6,123	0.08%
2020/04/06	18	42.41	18	42.60	42.20	0	6,030	0.00%
2020/04/01	13	41.45	13	41.70	41.70	0	5,971	0.00%
2020/03/31	2	40.50	14	39.82	40.45	-12	5,882	-0.20%
2020/03/30	2	37.08	0	0.00	38.30	2	5,801	0.03%
2020/03/27	1	37.20	1	38.00	36.75	0	5,793	0.00%
2020/03/26	1	36.30	1	36.30	36.50	0	5,722	0.00%
2020/03/25	1	35.55	1	35.95	35.60	0	5,689	0.00%
2020/03/24	0	0.00	2	33.88	33.85	-2	5,720	-0.03%
2020/03/23	2	31.45	2	31.10	31.10	0	5,890	0.00%
2020/03/20	1	33.55	0	0.00	33.40	1	6,019	0.02%
2020/03/19	11	31.05	7	33.80	31.05	4	5,957	0.07%
2020/03/18	1	35.45	0	0.00	34.50	1	5,950	0.02%
2020/03/17	11	35.36	1	35.70	35.20	10	6,035	0.17%
2020/03/16	5	40.00	1	42.30	39.00	4	6,167	0.06%
2020/03/13	10	40.10	1	40.00	42.75	9	6,130	0.15%
2020/03/12	14	46.48	1	45.10	44.15	13	6,072	0.21%
2020/03/11	0	0.00	1	49.95	48.95	-1	6,103	-0.02%
2020/03/10	0	0.00	1	48.20	49.60	-1	6,198	-0.02%
2020/03/09	35	50.11	0	0.00	49.20	35	6,206	0.56%
2020/03/05	3	52.83	2	52.70	52.50	1	6,247	0.02%
2020/03/04	7	51.99	5	53.00	52.70	2	6,363	0.03%
2020/03/03	2	53.40	3	53.70	52.60	-1	6,535	-0.02%
2020/03/02	0	0.00	27	52.80	52.80	-27	6,924	-0.39%
2020/02/27	27	51.84	4	52.70	51.60	23	6,949	0.33%
2020/02/26	9	53.20	1	53.10	52.60	8	6,936	0.12%
2020/02/25	12	54.40	14	54.42	54.30	-2	6,965	-0.03%
2020/02/24	5	55.84	49	55.64	55.80	-44	6,912	-0.64%
2020/02/21	4	54.98	41	55.06	54.20	-37	6,832	-0.54%
2020/02/20	10	54.14	10	54.32	54.10	0	7,202	0.00%
2020/02/19	0	0.00	6	53.70	53.70	-6	7,179	-0.08%
2020/02/18	9	52.49	3	53.30	52.40	6	7,190	0.08%
2020/02/17	1	53.10	3	53.80	54.20	-2	7,103	-0.03%
2020/02/14	2	53.45	1	53.20	53.00	1	7,021	0.01%
2020/02/13	5	53.18	0	0.00	53.00	5	7,030	0.07%
2020/02/12	18	52.44	24	52.54	52.70	-6	6,933	-0.09%
2020/02/11	0	0.00	6	51.22	51.20	-6	6,750	-0.09%
2020/02/10	14	49.31	1	48.75	48.75	13	6,657	0.20%
2020/02/07	3	50.90	1	50.40	50.20	2	6,601	0.03%
2020/02/06	1	50.90	7	51.26	51.30	-6	6,432	-0.09%
2020/02/04	0	0.00	2	46.73	47.20	-2	6,436	-0.03%
2020/02/03	2	43.90	0	0.00	45.75	2	6,517	0.03%
2020/01/31	2	45.40	1	46.75	47.00	1	6,613	0.02%
2020/01/20	23	50.48	0	0.00	50.60	23	7,056	0.33%
2020/01/17	4	49.90	3	49.65	50.00	1	7,249	0.01%
2020/01/16	5	49.30	0	0.00	48.90	5	7,378	0.07%
2020/01/13	0	0.00	14	49.54	49.65	-14	7,794	-0.18%
2020/01/10	0	0.00	3	48.15	48.20	-3	7,916	-0.04%
2020/01/09	0	0.00	1	48.80	48.00	-1	8,283	-0.01%
2020/01/08	8	47.79	0	0.00	47.95	8	8,495	0.09%
2020/01/07	2	48.30	0	0.00	47.95	2	8,524	0.02%
2020/01/06	12	49.51	2	49.20	49.10	10	8,494	0.12%
2020/01/03	15	50.83	0	0.00	51.00	15	8,427	0.18%
2020/01/02	11	51.33	0	0.00	51.50	11	8,399	0.13%
2019/12/27	0	0.00	3	52.20	52.40	-3	8,438	-0.04%
2019/12/25	5	51.40	0	0.00	51.90	5	8,516	0.06%
2019/12/23	25	52.00	15	52.80	52.20	10	8,517	0.12%
2019/12/20	20	53.45	2	53.50	53.30	18	8,486	0.21%
2019/12/19	5	53.32	5	52.80	54.10	0	8,595	0.00%
2019/12/18	4	54.88	1	54.70	54.40	3	8,588	0.03%
2019/12/17	2	55.50	10	55.09	56.00	-8	8,552	-0.09%
2019/12/16	0	0.00	1	54.00	53.90	-1	8,580	-0.01%
2019/12/13	1	54.30	0	0.00	54.40	1	8,806	0.01%
2019/12/12	1	55.00	3	55.03	55.00	-2	9,032	-0.02%
2019/12/11	1	55.50	13	55.02	54.70	-12	9,316	-0.13%
2019/12/10	7	53.23	0	0.00	53.40	7	9,089	0.08%
2019/12/09	10	54.00	5	54.00	53.60	5	9,208	0.05%
2019/12/06	0	0.00	1	54.50	54.30	-1	9,375	-0.01%
2019/12/05	1	54.00	35	54.00	54.00	-34	9,346	-0.36%
2019/12/03	2	51.35	1	51.30	51.80	1	9,329	0.01%
2019/12/02	17	51.28	2	52.00	51.40	15	9,286	0.16%
2019/11/29	29	52.75	2	53.50	53.10	27	9,220	0.29%
2019/11/28	6	54.03	4	53.63	53.50	2	9,071	0.02%
2019/11/27	7	53.00	34	53.99	54.00	-27	8,916	-0.30%
2019/11/26	1	51.60	1	50.90	50.40	0	8,457	0.00%
2019/11/22	6	51.27	3	50.83	50.50	3	8,329	0.04%
2019/11/21	7	52.00	1	51.60	52.40	6	8,236	0.07%
2019/11/20	2	51.45	16	51.18	50.90	-14	8,143	-0.17%
2019/11/19	31	51.35	64	50.98	50.70	-33	7,953	-0.41%
2019/11/18	3	49.02	1	49.00	49.10	2	7,476	0.03%
2019/11/15	0	0.00	8	47.70	48.40	-8	7,428	-0.11%
2019/11/14	8	47.03	0	0.00	46.80	8	7,373	0.11%
2019/11/13	1	47.80	8	47.79	48.00	-7	7,338	-0.10%
2019/11/12	1	46.30	3	47.23	47.50	-2	7,295	-0.03%
2019/11/08	15	47.03	7	46.89	46.60	8	7,202	0.11%
2019/11/07	1	47.30	0	0.00	47.50	1	7,151	0.01%
2019/11/06	2	47.48	0	0.00	48.00	2	7,089	0.03%
2019/11/05	10	48.68	5	47.90	48.00	5	7,037	0.07%
2019/11/04	2	48.98	3	49.03	48.65	-1	7,028	-0.01%
2019/10/31	6	48.07	0	0.00	48.25	6	6,930	0.09%
2019/10/30	17	48.14	0	0.00	47.80	17	6,857	0.25%
2019/10/29	7	47.63	7	48.36	48.80	0	6,787	0.00%
2019/10/28	5	48.28	2	48.93	48.40	3	6,693	0.04%
2019/10/25	4	49.16	6	49.54	49.30	-2	6,506	-0.03%
2019/10/24	3	48.03	0	0.00	47.90	3	6,327	0.05%
2019/10/22	0	0.00	35	46.88	47.10	-35	6,156	-0.57%
2019/10/21	0	0.00	1	46.00	46.20	-1	5,978	-0.02%
2019/10/18	21	45.69	5	46.00	45.45	16	5,877	0.27%
2019/10/17	24	45.31	35	45.25	45.50	-11	5,737	-0.19%
2019/10/16	1	44.00	7	44.04	44.15	-6	5,387	-0.11%
2019/10/15	1	41.40	0	0.00	41.85	1	5,208	0.02%
2019/10/14	0	0.00	10	41.18	41.20	-10	5,262	-0.19%
2019/10/09	10	39.90	25	39.85	39.85	-15	5,209	-0.29%
2019/10/08	2	40.50	0	0.00	40.35	2	5,197	0.04%
2019/10/07	3	41.20	0	0.00	41.00	3	5,198	0.06%
2019/10/04	5	40.80	0	0.00	40.85	5	5,159	0.10%
2019/10/03	1	40.90	9	40.95	41.15	-8	5,142	-0.16%
2019/10/01	5	40.80	3	41.10	41.20	2	5,084	0.04%
2019/09/27	9	42.22	0	0.00	41.90	9	5,013	0.18%
2019/09/26	0	0.00	27	43.50	43.30	-27	4,921	-0.55%
2019/09/24	26	44.13	1	44.10	43.00	25	4,951	0.50%
2019/09/23	9	44.89	3	44.48	44.65	6	4,820	0.12%
2019/09/20	37	44.64	7	44.87	44.75	30	4,749	0.63%
2019/09/19	6	45.37	30.3	45.17	45.65	-24.3	4,597	-0.53%
2019/09/18	30	46.18	6	45.66	45.75	24	4,439	0.54%
2019/09/17	23	45.34	32	45.25	45.40	-9	4,183	-0.22%
2019/09/16	4	44.08	51	44.69	45.20	-47	3,920	-1.20%
2019/09/12	26	42.19	0	0.00	42.15	26	3,511	0.74%
2019/09/11	4	42.45	1	42.00	42.05	3	3,488	0.09%
2019/09/10	37	42.50	5	42.49	41.40	32	3,321	0.96%
2019/09/06	3	41.45	1	41.00	41.25	2	3,022	0.07%
2019/09/04	0	0.00	2	39.50	39.45	-2	2,883	-0.07%
2019/08/30	0	0.00	12	38.46	39.05	-12	2,878	-0.42%
2019/08/28	3	37.97	2	37.90	37.70	1	2,847	0.04%
2019/08/27	0	0.00	3	38.50	37.85	-3	2,833	-0.11%
2019/08/23	1	37.50	0	0.00	37.65	1	2,821	0.04%
2019/08/16	0	0.00	2	38.20	38.25	-2	2,682	-0.07%
2019/08/15	3	37.77	0	0.00	37.70	3	2,679	0.11%
2019/08/12	0	0.00	3	38.38	38.60	-3	2,728	-0.11%
2019/08/08	1	37.85	0	0.00	38.00	1	2,750	0.04%
2019/08/07	2	37.55	0	0.00	37.50	2	2,769	0.07%
2019/08/06	10	37.05	2	37.25	37.60	8	2,791	0.29%
2019/08/05	6	38.45	0	0.00	38.10	6	2,827	0.21%
2019/08/02	1	38.75	1	38.50	39.00	0	2,862	0.00%
2019/07/31	21	38.90	20	38.53	39.85	1	2,992	0.03%
2019/07/30	49	39.84	41.6	40.31	39.30	7.4	2,961	0.25%
2019/07/29	1	43.65	0	0.00	42.85	1	2,792	0.04%
2019/07/26	20	43.44	5	43.40	43.60	15	2,789	0.54%
2019/07/25	1	42.80	1	43.25	43.45	0	2,815	0.00%
2019/07/24	0	0.00	2	42.75	42.45	-2	2,887	-0.07%
2019/07/23	1	42.70	2	42.15	41.80	-1	2,935	-0.03%
2019/07/22	20	42.00	1	42.00	41.60	19	3,038	0.63%
2019/07/19	0	0.00	1	42.40	41.55	-1	3,312	-0.03%
2019/07/18	3	41.83	15	41.70	41.65	-12	3,414	-0.35%
2019/07/17	4	42.45	0	0.00	42.35	4	3,486	0.11%
2019/07/16	2	41.93	10	42.17	42.65	-8	3,523	-0.23%
2019/07/15	0	0.00	1	40.70	40.75	-1	3,709	-0.03%
2019/07/11	1	40.85	0	0.00	40.75	1	4,576	0.02%
2019/07/10	1	40.55	0	0.00	40.55	1	4,564	0.02%
2019/07/09	0	0.00	0.1	40.45	40.45	-0.1	4,560	0.00%
2019/07/02	0	0.00	1	41.15	41.15	-1	4,833	-0.02%
2019/07/01	5	40.60	0	0.00	40.55	5	4,955	0.10%
2019/06/27	1	39.50	0	0.00	39.55	1	4,968	0.02%
2019/06/25	2	39.70	0	0.00	39.60	2	5,012	0.04%
2019/06/24	0	0.00	1	40.00	40.25	-1	5,065	-0.02%
2019/06/18	0	0.00	1	40.35	40.15	-1	5,053	-0.02%
2019/06/17	2	41.15	1	41.60	40.80	1	5,115	0.02%
2019/06/14	0	0.00	1	40.70	40.60	-1	5,118	-0.02%
2019/06/12	1	40.60	1	40.65	40.10	0	5,137	0.00%
2019/06/11	1	40.60	2	40.80	40.30	-1	5,115	-0.02%
2019/06/10	0	0.00	2	40.10	39.95	-2	5,075	-0.04%
2019/06/06	0	0.00	1	40.10	39.85	-1	5,065	-0.02%
2019/06/05	0	0.00	3	40.32	40.05	-3	5,062	-0.06%
2019/06/03	1	39.45	1	39.00	39.45	0	5,079	0.00%
2019/05/31	3	39.73	0	0.00	39.60	3	5,089	0.06%
2019/05/30	1	39.85	1	39.65	39.50	0	5,077	0.00%
2019/05/29	1	38.80	0	0.00	39.25	1	5,079	0.02%
2019/05/24	0	0.00	1	38.80	38.70	-1	5,110	-0.02%
2019/05/23	1	38.20	0	0.00	38.50	1	5,114	0.02%
2019/05/22	1	39.00	1	39.75	39.00	0	5,140	0.00%
2019/05/21	2	38.03	1	38.35	39.40	1	5,193	0.02%
2019/05/17	1	38.70	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%
2019/05/14	1	38.90	0	0.00	39.80	1	5,360	0.02%
2019/05/13	20	39.90	0	0.00	39.90	20	5,335	0.37%
2019/05/10	3	41.07	1	40.70	40.70	2	5,261	0.04%
2019/05/09	6	42.02	1	42.05	41.50	5	5,200	0.10%
2019/05/08	1	42.45	4	42.76	42.35	-3	5,119	-0.06%
2019/05/07	1	44.35	0	0.00	44.10	1	5,002	0.02%
2019/05/03	20	46.00	1	45.65	45.65	19	5,010	0.38%
2019/05/02	19	45.25	32	45.51	45.35	-13	4,974	-0.26%
2019/04/30	38	45.87	2	46.18	46.60	36	4,917	0.73%
2019/04/29	16	45.24	21.4	45.41	45.20	-5.4	4,760	-0.11%
2019/04/26	33	46.77	65	46.64	46.55	-32	4,680	-0.68%
2019/04/25	4	48.29	0	0.00	46.95	4	4,559	0.09%
2019/04/24	7	51.60	4	50.60	50.60	3	4,262	0.07%
2019/04/23	6	51.40	2	50.20	51.40	4	4,141	0.10%
2019/04/22	4	51.63	2	51.80	50.90	2	4,052	0.05%
2019/04/19	10	53.98	11	54.54	52.30	-1	3,967	-0.03%
2019/04/18	12	52.30	32	51.59	52.90	-20	3,686	-0.54%
2019/04/17	23	50.19	9	49.98	50.60	14	3,166	0.44%
2019/04/16	2	45.20	1	45.90	46.00	1	2,877	0.03%
2019/04/15	0	0.00	1	44.80	44.70	-1	2,905	-0.03%
2019/04/11	4	44.56	3	45.50	44.50	1	2,942	0.03%
2019/04/10	2	45.73	0	0.00	45.80	2	2,898	0.07%
2019/04/09	3	46.60	0	0.00	45.75	3	2,871	0.10%
2019/04/08	7	48.48	2	49.38	48.45	5	2,808	0.18%
2019/04/03	0.2	47.15	5	47.40	47.25	-4.9	2,703	-0.18%
2019/04/01	1	44.50	0	0.00	44.70	1	2,545	0.04%
2019/03/29	0	0.00	1	45.10	45.10	-1	2,505	-0.04%
2019/03/28	0	0.00	1	44.00	44.10	-1	2,478	-0.04%
2019/03/27	0	0.00	5	44.45	43.50	-5	2,508	-0.20%
2019/03/26	0	0.00	13	43.85	43.80	-13	2,456	-0.53%
2019/03/25	0	0.00	1	42.60	42.65	-1	2,421	-0.04%
2019/03/22	0	0.00	2	43.30	43.45	-2	2,417	-0.08%
2019/03/21	0	0.00	1	43.30	43.05	-1	2,444	-0.04%
2019/03/20	2	43.00	3	43.43	43.55	-1	2,474	-0.04%
2019/03/19	1	42.10	0	0.00	42.65	1	2,650	0.04%
2019/03/18	3	41.97	6	42.03	42.00	-3	2,716	-0.11%
2019/03/15	1	41.20	0	0.00	41.25	1	2,781	0.04%
2019/03/14	2	41.30	0	0.00	41.10	2	2,886	0.07%
2019/03/13	1	41.30	0	0.00	41.25	1	2,970	0.03%
2019/03/12	1	41.70	1	41.85	41.60	0	3,020	0.00%
2019/03/08	5	41.00	0	0.00	41.00	5	3,236	0.15%
2019/03/04	1	42.00	0	0.00	42.00	1	3,385	0.03%
2019/02/27	5	42.30	0	0.00	42.45	5	3,379	0.15%
2019/02/22	5	42.85	1	42.95	42.85	4	3,416	0.12%
2019/02/19	14	43.65	2	43.50	43.15	12	3,520	0.34%
2019/02/18	2	46.90	5	46.85	46.40	-3	3,369	-0.09%
2019/02/15	0	0.00	1	45.70	45.50	-1	3,306	-0.03%
2019/02/14	0	0.00	159	45.82	45.50	-159	3,305	-4.81%	大賣/鉅額交易
2019/02/13	0	0.00	82	45.29	45.15	-82	3,264	-2.51%
2019/02/12	1	44.90	55	44.81	44.95	-54	3,258	-1.66%
2019/02/11	0	0.00	2	44.20	44.10	-2	3,245	-0.06%
2019/01/29	1	43.30	0	0.00	44.15	1	3,244	0.03%
2019/01/28	0	0.00	2	44.20	43.75	-2	3,245	-0.06%
2019/01/25	1	44.35	1	44.00	44.00	0	3,277	0.00%
2019/01/24	1	43.60	3	43.73	44.20	-2	3,246	-0.06%
2019/01/23	0	0.00	2	42.18	42.25	-2	3,197	-0.06%
2019/01/22	3	42.02	0	0.00	41.85	3	3,212	0.09%
2019/01/21	0	0.00	1	42.50	42.50	-1	3,227	-0.03%
2019/01/11	3	41.77	0	0.00	41.30	3	3,266	0.09%
2019/01/08	2	43.00	0	0.00	42.75	2	3,216	0.06%
2019/01/07	0	0.00	22	43.31	43.60	-22	3,175	-0.69%
2019/01/04	21	40.40	0	0.00	40.70	21	3,153	0.67%
2019/01/03	2	42.35	1	42.15	41.80	1	3,205	0.03%
2019/01/02	1	43.95	0	0.00	43.30	1	3,194	0.03%
2018/12/28	0	0.00	5	43.50	43.60	-5	3,213	-0.16%
2018/12/27	2	43.90	0	0.00	43.15	2	3,309	0.06%
2018/12/26	6	43.41	1	44.00	43.30	5	3,280	0.15%
2018/12/24	1	46.25	0	0.00	46.45	1	3,351	0.03%
2018/12/22	1	45.00	0	0.00	45.30	1	3,413	0.03%
2018/12/20	5	45.00	0	0.00	43.90	5	3,499	0.14%
2018/12/14	7	46.36	5	47.10	47.00	2	3,898	0.05%
2018/12/13	2	47.50	0	0.00	47.90	2	3,935	0.05%
2018/12/12	10	48.70	0	0.00	47.55	10	4,138	0.24%
2018/12/11	2	47.95	9	48.32	49.50	-7	4,085	-0.17%
2018/12/10	11	46.55	4	46.51	45.60	7	3,999	0.18%
2018/12/07	0	0.00	4	48.40	48.40	-4	3,917	-0.10%
2018/12/06	4	45.50	0	0.00	47.00	4	3,817	0.10%
2018/12/04	0	0.00	12	47.21	47.70	-12	3,687	-0.33%
2018/12/03	0	0.00	4	46.78	47.10	-4	3,597	-0.11%
2018/11/30	3	44.85	5	45.11	45.00	-2	3,481	-0.06%
2018/11/29	1	43.50	1	43.40	43.50	0	3,399	0.00%
2018/11/28	1	42.35	5	42.10	42.55	-4	3,356	-0.12%
2018/11/27	2	42.60	0	0.00	42.20	2	3,334	0.06%
2018/11/23	1	41.30	0	0.00	41.00	1	3,287	0.03%
2018/11/21	1	43.50	5	43.60	43.60	-4	3,266	-0.12%
2018/11/20	10	45.52	0	0.00	44.80	10	3,232	0.31%
2018/11/19	0	0.00	2	44.55	44.35	-2	3,141	-0.06%
2018/11/16	4	43.55	10	43.88	44.50	-6	3,103	-0.19%
2018/11/15	9	40.54	3	41.60	41.80	6	3,033	0.20%
2018/11/14	2	39.58	0	0.00	39.30	2	3,001	0.07%
2018/11/09	3	41.00	0	0.00	41.05	3	3,030	0.10%
2018/11/08	5	42.50	0	0.00	41.70	5	3,046	0.16%
2018/11/07	5	41.85	0	0.00	41.70	5	3,059	0.16%
2018/11/06	6	42.68	18	41.59	41.35	-12	3,103	-0.39%
2018/10/31	5	39.90	0	0.00	40.45	5	3,041	0.16%
2018/10/30	0	0.00	4	39.20	39.00	-4	3,033	-0.13%
2018/10/26	0	0.00	1	39.70	39.95	-1	3,105	-0.03%
2018/10/25	2	40.55	5	41.65	40.65	-3	3,101	-0.10%
2018/10/19	0	0.00	5	42.62	43.55	-5	3,191	-0.16%
2018/10/18	1	43.80	0	0.00	43.85	1	3,207	0.03%
2018/10/16	0	0.00	1	45.50	44.25	-1	3,205	-0.03%
2018/10/12	2	43.38	0	0.00	43.50	2	3,200	0.06%
2018/10/11	0.1	42.80	3	42.65	42.60	-3	3,196	-0.09%
2018/10/09	1	47.60	1	47.70	47.30	0	3,181	0.00%
2018/10/04	0	0.00	3	52.70	52.20	-3	3,106	-0.10%
2018/10/03	2	52.95	0	0.00	52.20	2	3,098	0.06%
2018/10/02	2	53.60	1	54.00	53.20	1	3,079	0.03%
2018/10/01	1	54.30	3	54.00	54.60	-2	2,989	-0.07%
2018/09/28	3	52.37	0	0.00	52.00	3	2,940	0.10%
2018/09/27	15	54.35	2	54.40	53.30	13	2,888	0.45%
2018/09/26	1	53.50	0	0.00	53.70	1	2,826	0.04%
2018/09/25	0	0.00	2	55.80	55.10	-2	2,801	-0.07%
2018/09/21	4	55.83	7	56.56	55.70	-3	2,757	-0.11%
2018/09/20	2	57.40	10	58.34	56.10	-8	2,679	-0.30%
2018/09/19	2	55.30	0.1	56.00	55.70	1.9	2,379	0.08%
2018/09/18	7	55.71	34	55.64	55.70	-27	2,297	-1.17%
2018/09/17	21	53.29	5	53.30	53.90	16	2,058	0.78%
2018/09/14	20	48.55	1	49.00	49.40	19	1,905	1.00%
2018/09/13	0	0.00	10	48.50	48.50	-10	1,908	-0.52%
2018/09/12	10	47.80	0	0.00	47.85	10	1,949	0.51%
2018/09/03	0	0.00	1	49.25	49.10	-1	2,088	-0.05%
2018/08/31	1	49.00	0	0.00	49.30	1	2,141	0.05%
2018/08/29	1	49.05	0	0.00	48.80	1	2,216	0.05%
2018/08/22	1	47.70	0	0.00	47.35	1	2,458	0.04%
2018/08/20	1	48.30	0	0.00	47.00	1	2,737	0.04%
2018/08/17	0	0.00	1	49.05	48.90	-1	2,698	-0.04%
2018/08/16	4	49.15	0	0.00	49.10	4	2,697	0.15%
2018/08/15	1	50.00	0	0.00	49.70	1	2,705	0.04%
2018/08/14	0.1	50.00	3	49.28	49.70	-2.9	2,748	-0.11%
2018/08/13	6	50.87	6	50.43	50.30	0	2,743	0.00%
2018/08/10	0	0.00	1	52.90	52.70	-1	2,700	-0.04%
2018/08/09	0	0.00	1	52.80	52.70	-1	2,701	-0.04%
2018/08/08	1	52.90	0	0.00	52.80	1	2,711	0.04%
2018/08/07	0	0.00	3	53.00	52.80	-3	2,732	-0.11%
2018/08/06	0	0.00	1	52.30	52.30	-1	2,746	-0.04%
2018/08/03	1	52.50	2	52.55	52.50	-1	2,807	-0.04%
2018/08/02	3	52.73	1	51.90	51.90	2	2,798	0.07%
2018/08/01	1	54.50	1	54.50	54.40	0	2,745	0.00%
2018/07/31	6	54.87	0	0.00	55.00	6	2,811	0.21%
2018/07/30	2	56.90	1	56.40	56.30	1	2,768	0.04%
2018/07/27	1	55.90	0	0.00	56.00	1	2,683	0.04%
2018/07/25	3	55.03	0	0.00	54.30	3	2,642	0.11%
2018/07/24	1	53.10	1	54.20	54.80	0	2,612	0.00%
2018/07/23	1	53.80	7	53.49	53.20	-6	2,593	-0.23%
2018/07/20	0	0.00	6	53.90	53.80	-6	2,614	-0.23%
2018/07/19	6	54.70	0	0.00	54.20	6	2,633	0.23%
2018/07/17	7	54.94	2	54.35	53.60	5	2,612	0.19%
2018/07/16	1	53.10	1	53.40	53.20	0	2,555	0.00%
2018/07/12	0	0.00	3	52.07	51.80	-3	2,519	-0.12%
2018/07/06	2	50.85	0	0.00	51.00	2	2,515	0.08%
2018/07/05	2	50.60	1	51.30	51.40	1	2,487	0.04%
2018/07/03	0	0.00	2	50.60	50.50	-2	2,503	-0.08%
2018/07/02	0	0.00	1	51.40	51.40	-1	2,483	-0.04%
2018/06/28	0	0.00	1	52.00	51.70	-1	2,498	-0.04%
2018/06/27	1	52.00	0	0.00	51.80	1	2,501	0.04%
2018/06/26	1	51.50	1	53.30	53.30	0	2,492	0.00%
2018/06/25	3	53.83	0	0.00	53.00	3	2,486	0.12%
2018/06/21	0	0.00	1	57.30	56.50	-1	2,467	-0.04%
2018/06/20	1	56.40	0	0.00	57.20	1	2,440	0.04%
2018/06/14	0	0.00	0.1	56.10	55.60	-0.1	2,422	0.00%
2018/06/13	6	56.40	1	56.70	55.70	5	2,473	0.20%
2018/06/08	2	58.45	0	0.00	57.80	2	2,846	0.07%
2018/06/06	0	0.00	15	58.95	59.00	-15	3,147	-0.48%
2018/06/05	0	0.00	5	59.90	58.70	-5	3,322	-0.15%
2018/05/31	0	0.00	1	58.50	57.50	-1	3,234	-0.03%
2018/05/30	15	59.66	0	0.00	58.50	15	3,228	0.46%
2018/05/29	4	59.68	6	59.30	59.60	-2	3,124	-0.06%
2018/05/28	6	58.65	2	60.30	60.00	4	3,067	0.13%
2018/05/24	0	0.00	11	56.02	56.00	-11	2,898	-0.38%
2018/05/23	1	56.20	4	55.30	55.50	-3	2,931	-0.10%
2018/05/22	8	56.58	1	57.00	56.60	7	2,916	0.24%
2018/05/16	0	0.00	2	55.20	54.80	-2	2,876	-0.07%
2018/05/15	2	57.30	2	56.40	55.50	0	2,902	0.00%
2018/05/11	4	56.33	3	56.27	55.70	1	2,958	0.03%
2018/05/10	0	0.00	2	54.55	54.20	-2	2,906	-0.07%
2018/05/09	4	53.88	0	0.00	54.10	4	2,922	0.14%
2018/05/08	1	55.00	3	55.00	55.30	-2	2,959	-0.07%
2018/05/03	0.1	50.60	0	0.00	50.40	0.1	3,005	0.00%
2018/05/02	0	0.00	4	50.10	50.30	-4	3,022	-0.13%
2018/04/30	0	0.00	36	49.08	49.10	-36	3,059	-1.18%
2018/04/26	1	49.35	0	0.00	49.00	1	3,070	0.03%
2018/04/25	1	50.50	1	50.00	50.40	0	3,064	0.00%
2018/04/24	0	0.00	1	50.90	50.10	-1	3,060	-0.03%
2018/04/23	0	0.00	2	52.85	52.60	-2	3,080	-0.06%
2018/04/19	0	0.00	2	54.50	54.30	-2	3,135	-0.06%
2018/04/18	1	52.80	3	53.10	53.20	-2	3,149	-0.06%
2018/04/16	2	52.90	5	52.90	52.20	-3	3,275	-0.09%
2018/04/10	2	55.20	0	0.00	54.00	2	3,455	0.06%
2018/04/02	2	55.35	4	55.43	54.60	-2	3,484	-0.06%
2018/03/31	0	0.00	1	57.40	55.80	-1	3,507	-0.03%
2018/03/30	1	55.90	0	0.00	56.20	1	3,658	0.03%
2018/03/29	1	55.80	0	0.00	55.80	1	3,714	0.03%
2018/03/28	2	56.20	2	56.05	56.00	0	3,722	0.00%
2018/03/27	0	0.00	2	55.30	55.60	-2	3,708	-0.05%
2018/03/26	1	54.30	0	0.00	54.30	1	3,724	0.03%
2018/03/23	2	54.70	0	0.00	54.10	2	3,765	0.05%
2018/03/22	1	55.90	1	56.10	55.40	0	3,776	0.00%
2018/03/21	1	57.00	1	57.80	56.80	0	3,781	0.00%
2018/03/20	1	56.20	0	0.00	56.40	1	3,774	0.03%
2018/03/19	1	56.40	1	57.10	57.30	0	3,837	0.00%
2018/03/16	1.2	56.52	2	57.10	56.10	-0.8	3,883	-0.02%
2018/03/15	10	57.40	39	57.50	57.70	-29	3,907	-0.74%
2018/03/14	49	56.75	155	56.65	57.10	-106	3,863	-2.74%	大賣/鉅額交易
2018/03/13	104	55.57	6	55.37	54.30	98	3,681	2.66%	大買/
2018/03/12	77	55.49	17	55.20	54.80	60	3,709	1.62%
2018/03/09	102	54.01	102	54.99	55.00	0	3,552	0.00%	大買/大賣/
2018/03/07	0	0.00	1	49.80	49.75	-1	3,795	-0.03%
2018/03/06	0	0.00	50	50.00	50.20	-50	3,825	-1.31%
2018/03/05	1	51.20	100	49.50	49.50	-99	3,854	-2.57%
2018/03/02	0	0.00	2	51.70	52.10	-2	3,849	-0.05%
2018/03/01	0	0.00	1	52.00	51.70	-1	3,840	-0.03%
2018/02/26	1	50.80	0	0.00	50.90	1	3,916	0.03%
2018/02/23	0	0.00	1	51.30	51.30	-1	3,969	-0.03%
2018/02/07	0	0.00	1	48.30	48.60	-1	4,031	-0.02%
2018/02/06	27	46.40	2	47.75	46.05	25	4,040	0.62%
2018/02/05	7	49.35	0	0.00	49.80	7	3,986	0.18%
2018/02/02	0	0.00	1	50.00	49.85	-1	3,972	-0.03%
2018/02/01	2	50.15	0	0.00	50.10	2	3,970	0.05%
2018/01/31	2	50.65	0	0.00	50.40	2	3,969	0.05%
2018/01/30	0	0.00	10	50.47	52.40	-10	3,977	-0.25%
2018/01/29	11	52.35	0	0.00	51.80	11	3,890	0.28%
2018/01/26	2	53.00	0	0.00	52.90	2	3,898	0.05%
2018/01/25	1	53.50	0	0.00	53.00	1	3,926	0.03%
2018/01/24	0	0.00	1	53.80	53.50	-1	3,999	-0.03%
2018/01/23	4	52.50	0	0.00	52.30	4	4,094	0.10%
2018/01/22	1	51.70	1	52.50	52.30	0	4,118	0.00%
2018/01/19	10	52.00	0	0.00	52.10	10	4,146	0.24%
2018/01/18	0	0.00	1	52.60	52.60	-1	4,144	-0.02%
2018/01/17	1	51.00	10	51.80	51.90	-9	4,129	-0.22%
2018/01/16	3	50.97	0	0.00	51.20	3	4,099	0.07%
2018/01/15	0	0.00	1	51.30	51.30	-1	4,079	-0.02%
2018/01/12	0	0.00	2	50.75	50.90	-2	4,089	-0.05%
2018/01/11	3	49.97	7	49.79	49.80	-4	4,086	-0.10%
2018/01/10	13	50.78	1	51.30	50.60	12	4,192	0.29%
2018/01/09	3	52.23	2	52.30	51.70	1	4,129	0.02%
2018/01/08	33	54.98	3	54.57	54.00	30	4,071	0.74%
2018/01/05	0	0.00	4	55.70	55.50	-4	4,063	-0.10%
2018/01/04	1	54.80	36	56.08	56.40	-35	4,033	-0.87%
2018/01/02	30	55.00	12	54.93	54.80	18	4,018	0.45%

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

元大-天母券商分點個股進出
元大-天母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

元大-天母 券商分點個股進出 元大-天母 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

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析