景碩 (3189)-元大-忠孝券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.8
漲跌
▲1.6
漲幅
+1.70%
成交量
1,450張
產業
上市半導體類股
1382人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

景碩 (3189)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/05/13	1.4	95.46	2	94.85	95.80	-0.6	2,866	-0.02%
2024/05/10	1	93.40	1	94.90	94.20	0	2,892	0.00%
2024/05/08	2	95.60	0	0.00	95.50	2	2,934	0.07%
2024/05/07	1	95.20	1	94.20	94.50	0	3,208	0.00%
2024/05/06	1	94.60	1	94.80	94.80	0	3,233	0.00%
2024/05/03	1	96.50	0	0.00	95.40	1	3,252	0.03%
2024/05/02	0	0.00	2	95.00	95.20	-2	3,258	-0.06%
2024/04/30	2	94.95	0	0.00	95.30	2	3,273	0.06%
2024/04/29	0	0.00	1	97.70	97.90	-1	3,272	-0.03%
2024/04/25	2	97.30	0	0.00	96.80	2	3,312	0.06%
2024/04/24	0	0.00	2	96.90	97.10	-2	3,321	-0.06%
2024/04/23	0.1	95.40	0	0.00	95.30	0.1	3,317	0.00%
2024/04/19	3	94.50	47	94.30	94.00	-44	3,302	-1.33%
2024/04/18	3	96.10	1	95.90	95.80	2	3,262	0.06%
2024/04/17	5	97.02	3	97.30	97.50	2	3,248	0.06%
2024/04/15	0	0.00	2	97.70	97.20	-2	3,263	-0.06%
2024/04/12	3	98.97	20	97.90	97.80	-17	3,248	-0.52%
2024/04/11	0	0.00	1	100.50	101.00	-1	3,219	-0.03%
2024/04/10	2	99.85	0	0.00	99.70	2	3,225	0.06%
2024/04/08	1	99.90	1	101.00	101.00	0	3,226	0.00%
2024/04/03	1	102.00	1	102.00	102.00	0	3,206	0.00%
2024/04/02	1	102.00	9.5	102.92	103.00	-8.5	3,189	-0.27%
2024/04/01	0	0.00	8	101.56	101.50	-8	3,171	-0.25%
2024/03/29	0	0.00	0	99.00	98.70	0	3,152	0.00%
2024/03/28	7	99.10	0	0.00	98.90	7	3,145	0.22%
2024/03/27	0.1	98.45	0	0.00	99.40	0.1	3,142	0.00%
2024/03/26	0	0.00	2	100.00	99.70	-2	3,197	-0.06%
2024/03/25	0	0.00	1	102.50	101.00	-1	3,265	-0.03%
2024/03/22	2	101.50	2	103.00	101.50	0	3,343	0.00%
2024/03/21	20	101.50	1	102.00	101.50	19	3,434	0.55%
2024/03/20	1	103.00	14	102.11	103.00	-13	3,478	-0.37%
2024/03/19	5	98.90	80	98.92	99.30	-75	3,381	-2.22%
2024/03/18	95	93.21	7	96.59	98.00	88	3,289	2.67%
2024/03/15	12	92.53	1	92.20	92.10	11	3,205	0.34%
2024/03/14	1	94.50	2	94.60	94.40	-1	3,154	-0.03%
2024/03/13	1	95.40	0	0.00	94.80	1	3,147	0.03%
2024/03/12	8	96.88	5	99.14	96.70	3	3,150	0.10%
2024/03/11	0	0.00	3	99.00	98.20	-3	3,156	-0.10%
2024/03/08	0	0.00	3	97.40	97.00	-3	3,218	-0.09%
2024/03/07	5	94.04	0	0.00	93.80	5	3,206	0.16%
2024/03/06	9	95.39	0	0.00	95.10	9	3,222	0.28%
2024/03/05	4.1	96.36	0	0.00	96.20	4.1	3,234	0.13%
2024/03/04	5	96.94	0	0.00	96.80	5	3,272	0.15%
2024/03/01	0	0.00	1	98.00	96.90	-1	3,278	-0.03%
2024/02/29	5	96.04	3	97.10	96.70	2	3,317	0.06%
2024/02/27	10	97.56	1	96.30	96.20	9	3,302	0.27%
2024/02/26	5	99.42	0	0.00	99.20	5	3,266	0.15%
2024/02/23	8	99.35	0	0.00	98.80	8	3,289	0.24%
2024/02/22	0	102.00	1	101.00	100.50	-1	3,360	-0.03%
2024/02/21	3	102.00	1	102.50	101.50	2	3,360	0.06%
2024/02/20	2	103.00	1	102.50	102.00	1	3,383	0.03%
2024/02/19	2	104.75	8	104.69	104.00	-6	3,367	-0.18%
2024/02/16	1	101.50	2	102.50	102.00	-1	3,341	-0.03%
2024/02/15	1	101.00	2	100.75	101.00	-1	3,344	-0.03%
2024/02/05	4	100.63	0	0.00	101.00	4	3,353	0.12%
2024/02/02	2	102.50	9	102.00	102.50	-7	3,370	-0.21%
2024/02/01	6	100.58	4	100.00	100.50	2	3,348	0.06%
2024/01/31	3	100.83	0	0.00	100.50	3	3,349	0.09%
2024/01/30	6	105.00	14	104.89	103.50	-8	3,341	-0.24%
2024/01/29	1	102.50	3	102.50	101.50	-2	3,102	-0.06%
2024/01/26	3	99.20	0	0.00	100.00	3	3,122	0.10%
2024/01/25	0	0.00	1.5	101.15	101.00	-1.5	3,144	-0.05%
2024/01/24	1	101.50	1	100.50	100.50	0	3,168	0.00%
2024/01/23	3.5	101.86	2	102.00	101.50	1.5	3,285	0.05%
2024/01/22	1.1	99.27	7	99.99	100.00	-5.9	3,233	-0.18%
2024/01/19	2	97.40	2	97.85	98.40	0	3,225	0.00%
2024/01/16	0	0.00	1	96.70	97.90	-1	3,285	-0.03%
2024/01/15	0	0.00	1.2	97.13	97.10	-1.2	3,278	-0.04%
2024/01/12	1	95.70	6	95.87	95.70	-5	3,286	-0.15%
2024/01/11	2	96.50	0	0.00	96.20	2	3,289	0.06%
2024/01/10	3.2	96.95	0.1	97.16	96.40	3.2	3,311	0.10%
2024/01/09	0	0.00	1	99.00	98.60	-1	3,279	-0.03%
2024/01/08	0.1	99.20	0	0.00	97.80	0.1	3,279	0.00%
2024/01/04	0	0.00	2	97.80	97.70	-2	3,316	-0.06%
2023/12/29	0.2	99.40	1	99.80	99.70	-0.8	3,300	-0.02%
2023/12/28	0	0.00	3	99.50	99.50	-3	3,302	-0.09%
2023/12/27	0	0.00	1	99.60	99.60	-1	3,320	-0.03%
2023/12/26	1	100.00	0.1	100.00	100.50	0.9	3,327	0.03%
2023/12/25	0	0.00	11	99.95	100.00	-11	3,355	-0.33%
2023/12/22	2	99.35	1	99.40	99.10	1	3,356	0.03%
2023/12/20	0	0.00	0.4	99.00	98.70	-0.4	3,275	-0.01%
2023/12/19	1.4	98.07	1	96.90	98.30	0.4	3,213	0.01%
2023/12/18	1.5	98.22	0	0.00	97.70	1.5	3,130	0.05%
2023/12/15	3	102.00	2	101.50	101.50	1	3,048	0.03%
2023/12/14	0	0.00	0.6	101.82	102.00	-0.6	2,953	-0.02%
2023/12/13	0.1	102.36	0	0.00	102.00	0.1	2,959	0.00%
2023/12/12	1	103.00	2.5	104.15	103.50	-1.5	3,017	-0.05%
2023/12/11	1	103.50	0.1	103.38	103.00	0.9	3,041	0.03%
2023/12/08	0	0.00	1.1	102.54	102.50	-1.1	3,048	-0.04%
2023/12/07	0.2	103.00	0	0.00	101.50	0.2	3,059	0.01%
2023/12/06	5	102.40	2	102.25	101.50	3	3,040	0.10%
2023/12/05	0.6	102.57	0	104.00	104.50	0.5	2,998	0.02%
2023/12/04	0	0.00	7.1	101.09	102.50	-7.1	2,940	-0.24%
2023/12/01	0.1	98.50	13	99.95	100.50	-12.9	2,932	-0.44%
2023/11/30	0	98.50	2	98.70	98.90	-2	2,907	-0.07%
2023/11/29	1	99.30	4	99.18	99.30	-3	2,894	-0.10%
2023/11/28	1	96.70	1	97.60	98.00	0	2,858	0.00%
2023/11/27	6	97.85	4	97.83	96.40	2	2,838	0.07%
2023/11/24	1	97.10	2	97.60	97.70	-1	2,792	-0.04%
2023/11/23	1	97.20	0	0.00	96.90	1	2,815	0.04%
2023/11/22	4	97.05	2	96.70	96.80	2	2,807	0.07%
2023/11/21	4	99.38	4	99.18	98.40	0	2,789	0.00%
2023/11/20	1	96.60	2	96.80	97.20	-1	2,716	-0.04%
2023/11/17	3	97.00	1	96.50	96.50	2	2,715	0.07%
2023/11/16	1	96.30	2.5	96.26	96.80	-1.5	2,681	-0.06%
2023/11/15	1	95.70	6	96.10	96.20	-5	2,676	-0.19%
2023/11/14	23.2	95.08	1	94.90	94.90	22.2	2,653	0.83%
2023/11/13	1	94.61	6	95.52	95.60	-5	2,651	-0.19%
2023/11/10	3	93.03	1	92.80	92.90	2	2,632	0.08%
2023/11/09	1	94.70	6.1	94.77	94.60	-5.1	2,604	-0.19%
2023/11/08	1.2	95.43	0	0.00	95.40	1.2	2,662	0.05%
2023/11/07	5.1	96.34	1	95.80	95.50	4.1	2,646	0.15%
2023/11/06	3.2	97.56	2	98.10	97.80	1.2	2,627	0.05%
2023/11/03	5	97.14	2	97.70	98.70	3	2,610	0.11%
2023/11/02	3	96.47	2	96.60	96.50	1	2,579	0.04%
2023/11/01	3.5	95.79	1	95.70	96.00	2.5	2,564	0.10%
2023/10/31	12	94.28	1	95.00	94.80	11	2,548	0.43%
2023/10/30	2.1	94.67	1	94.30	94.20	1.1	2,556	0.04%
2023/10/27	1	96.70	1	95.80	95.10	0	2,675	0.00%
2023/10/26	4.1	95.03	1.2	95.28	96.20	2.9	2,731	0.11%
2023/10/25	1	100.48	1	98.00	97.70	0	2,717	0.00%
2023/10/24	0	0.00	1	100.00	99.90	-1	2,780	-0.04%
2023/10/18	0	0.00	1	101.50	101.50	-1	3,003	-0.03%
2023/10/17	2	103.50	0	0.00	102.00	2	3,050	0.07%
2023/10/16	2	101.25	0	0.00	101.50	2	3,354	0.06%
2023/10/13	1.2	103.93	0	0.00	103.00	1.2	3,733	0.03%
2023/10/05	1	108.50	1	108.00	108.50	0	4,096	0.00%
2023/10/03	0	0.00	1	108.00	106.50	-1	4,150	-0.02%
2023/10/02	1	108.00	0	0.00	108.00	1	4,173	0.02%
2023/09/28	0	108.25	0	0.00	108.50	0	4,182	0.00%
2023/09/25	1	110.00	2	110.25	109.50	-1	4,208	-0.02%
2023/09/21	0	0.00	1	111.00	110.50	-1	4,203	-0.02%
2023/09/20	2	111.25	1	110.00	110.50	1	4,210	0.02%
2023/09/19	6	113.25	8	113.31	113.00	-2	4,184	-0.05%
2023/09/18	0	0.00	4	113.63	113.50	-4	4,212	-0.09%
2023/09/15	2	112.50	9	112.83	113.50	-7	4,225	-0.17%
2023/09/14	10	111.95	2	112.00	111.50	8	4,173	0.19%
2023/09/13	0	0.00	1	110.00	110.00	-1	4,150	-0.02%
2023/09/12	1	107.50	2	109.25	109.50	-1	4,155	-0.02%
2023/09/11	2	108.75	1	109.00	108.50	1	4,186	0.02%
2023/09/07	1	108.50	2	108.50	108.50	-1	4,262	-0.02%
2023/09/06	1	109.00	0	0.00	110.00	1	4,251	0.02%
2023/09/05	1	109.00	0	0.00	109.00	1	4,240	0.02%
2023/09/01	0	107.00	0	0.00	107.00	0	4,337	0.00%
2023/08/31	2	105.50	0	0.00	106.00	2	4,360	0.05%
2023/08/30	2	106.75	2	105.25	105.50	0	4,449	0.00%
2023/08/29	0	0.00	2	106.00	106.00	-2	4,587	-0.04%
2023/08/28	0	0.00	7	102.00	102.50	-7	4,584	-0.15%
2023/08/25	1	102.50	1	101.50	101.50	0	4,632	0.00%
2023/08/22	1	102.50	1	103.00	102.50	0	4,965	0.00%
2023/08/21	1	104.00	1	102.50	102.00	0	5,160	0.00%
2023/08/17	1	102.00	1	103.50	103.00	0	5,219	0.00%
2023/08/16	3	101.00	0	0.00	102.50	3	5,227	0.06%
2023/08/15	1	102.50	2	101.75	101.50	-1	5,251	-0.02%
2023/08/14	4	101.25	6	101.33	101.00	-2	5,294	-0.04%
2023/08/11	1	105.50	4	105.38	105.50	-3	5,265	-0.06%
2023/08/10	1	106.00	4	104.63	104.50	-3	5,294	-0.06%
2023/08/09	1	106.00	1	107.50	107.00	0	5,297	0.00%
2023/08/08	3	106.67	1	106.00	106.00	2	5,285	0.04%
2023/08/07	3	107.50	4	108.25	107.50	-1	5,304	-0.02%
2023/08/04	1	107.50	0	0.00	108.50	1	5,292	0.02%
2023/08/02	21	110.10	25.1	109.82	108.50	-4.1	5,317	-0.08%
2023/08/01	0	0.00	2	107.75	107.00	-2	5,279	-0.04%
2023/07/31	3.2	104.88	17	104.00	103.50	-13.8	5,192	-0.27%
2023/07/28	7	106.07	0	0.00	106.50	7	5,139	0.14%
2023/07/27	3	107.17	0	0.00	106.50	3	5,160	0.06%
2023/07/26	1	110.00	1	109.00	109.00	0	5,209	0.00%
2023/07/25	1	112.00	1	112.00	110.00	0	5,305	0.00%
2023/07/24	1	111.00	0	0.00	110.50	1	5,305	0.02%
2023/07/21	4	110.13	1	110.50	110.00	3	5,361	0.06%
2023/07/20	13	113.62	1	112.50	112.50	12	5,399	0.22%
2023/07/19	47.5	115.34	15	115.10	113.50	32.5	5,363	0.61%
2023/07/18	16	117.66	22	119.02	120.50	-6	5,106	-0.12%
2023/07/17	1	112.50	4	113.00	113.50	-3	4,771	-0.06%
2023/07/14	3.2	112.00	3	112.00	111.50	0.2	4,833	0.00%
2023/07/13	12	111.38	5	112.00	110.00	7	4,768	0.15%
2023/07/12	11	113.05	0	0.00	113.50	11	4,617	0.24%
2023/07/11	1	115.50	2	115.50	115.50	-1	4,515	-0.02%
2023/07/10	1	115.50	0	0.00	115.50	1	4,496	0.02%
2023/07/07	1	115.00	2	115.50	115.50	-1	4,487	-0.02%
2023/07/06	0	0.00	4	116.75	117.00	-4	4,488	-0.09%
2023/07/05	1	117.50	7	117.71	117.00	-6	4,484	-0.13%
2023/07/04	1	116.00	2	117.00	117.00	-1	4,497	-0.02%
2023/07/03	2	117.00	4	116.75	117.00	-2	4,518	-0.04%
2023/06/30	2	115.75	3	116.17	116.50	-1	4,545	-0.02%
2023/06/29	2	113.25	2	114.00	115.00	0	4,603	0.00%
2023/06/28	2	114.50	1	112.50	112.00	1	4,609	0.02%
2023/06/27	2	114.26	1	114.00	113.50	1	4,635	0.02%
2023/06/21	5	115.00	7	116.07	115.50	-2	4,835	-0.04%
2023/06/20	1	115.00	5	116.00	116.50	-4	4,878	-0.08%
2023/06/19	0.1	115.50	0	0.00	114.50	0.1	5,026	0.00%
2023/06/16	3	115.50	2	115.50	115.00	1	5,101	0.02%
2023/06/15	3	117.17	10	117.45	116.50	-7	5,109	-0.14%
2023/06/14	3.1	116.50	3	116.50	117.00	0.1	5,097	0.00%
2023/06/13	3.1	115.16	6	115.75	115.00	-2.9	5,123	-0.06%
2023/06/12	1	111.00	1	113.00	113.50	0	5,181	0.00%
2023/06/09	1	111.00	1	111.50	112.00	0	5,216	0.00%
2023/06/08	5	112.90	1	111.50	111.50	4	5,251	0.08%
2023/06/07	7	117.64	36	116.00	116.00	-29	5,260	-0.55%
2023/06/06	0	118.00	4	118.25	117.50	-4	5,269	-0.08%
2023/06/05	1	119.50	11	119.23	119.00	-10	5,305	-0.19%
2023/06/02	21	118.02	12	118.58	118.00	9	5,298	0.17%
2023/06/01	1	115.50	0	0.00	116.50	1	5,261	0.02%
2023/05/31	4	116.50	7	116.50	116.50	-3	5,425	-0.06%
2023/05/30	9	116.50	5.5	115.66	115.50	3.5	5,456	0.06%
2023/05/29	19	118.42	7	116.86	116.00	12	5,453	0.22%
2023/05/26	31	115.44	6	114.83	115.50	25	5,331	0.47%
2023/05/25	6	115.08	23	114.43	112.00	-17	5,240	-0.32%
2023/05/24	2	110.75	1	111.00	111.00	1	5,096	0.02%
2023/05/23	1	113.00	7	112.43	112.50	-6	5,155	-0.12%
2023/05/22	1.1	110.92	2	110.00	111.00	-0.9	5,175	-0.02%
2023/05/19	1	110.50	0	0.00	110.50	1	5,241	0.02%
2023/05/18	1	111.50	2	111.50	112.00	-1	5,344	-0.02%
2023/05/17	1	109.00	0	0.00	109.50	1	5,421	0.02%
2023/05/16	1	108.50	0	0.00	108.00	1	5,506	0.02%
2023/05/15	2	107.75	1	106.50	106.50	1	5,544	0.02%
2023/05/12	3	109.50	0	0.00	109.00	3	5,573	0.05%
2023/05/11	21	109.55	0	0.00	109.50	21	5,615	0.37%
2023/05/10	3	110.00	0	0.00	110.00	3	5,636	0.05%
2023/05/09	4	111.13	11	111.45	111.00	-7	5,678	-0.12%
2023/05/08	6	111.00	20	111.23	111.00	-14	5,818	-0.24%
2023/05/05	0	0.00	2	107.75	109.50	-2	5,843	-0.03%
2023/05/04	3	106.67	3	108.00	108.00	0	5,960	0.00%
2023/05/03	3	106.00	2	107.25	107.00	1	6,126	0.02%
2023/05/02	14.2	109.24	11	109.27	106.50	3.2	6,160	0.05%
2023/04/28	2	111.75	5.4	110.99	110.50	-3.4	6,142	-0.06%
2023/04/27	16	108.56	13	107.27	107.50	3	6,023	0.05%
2023/04/26	1	109.50	9.3	108.10	109.50	-8.3	6,040	-0.14%
2023/04/25	4	106.75	2	103.75	104.50	2	6,022	0.03%
2023/04/21	1	107.50	0	0.00	107.50	1	5,962	0.02%
2023/04/20	8	108.63	1	107.50	107.50	7	5,966	0.12%
2023/04/19	6.1	109.41	1	108.00	108.50	5.1	6,045	0.08%
2023/04/18	4.1	113.01	1	112.50	112.50	3.1	6,016	0.05%
2023/04/17	3	112.67	2	113.25	113.50	1	6,085	0.02%
2023/04/14	6	114.00	2	113.75	113.50	4	6,137	0.07%
2023/04/13	3	113.67	2	113.75	113.50	1	6,169	0.02%
2023/04/12	3	115.33	2	116.50	115.00	1	6,195	0.02%
2023/04/11	0	0.00	1	115.50	115.50	-1	6,252	-0.02%
2023/04/07	8	114.44	1	114.00	114.00	7	6,313	0.11%
2023/04/06	3	114.17	1	116.00	116.00	2	6,292	0.03%
2023/03/31	1	116.50	0	0.00	116.00	1	6,397	0.02%
2023/03/30	0	0.00	4	117.00	116.00	-4	6,554	-0.06%
2023/03/29	3	113.50	1	113.50	114.00	2	6,798	0.03%
2023/03/28	3	113.83	6	114.25	113.00	-3	7,272	-0.04%
2023/03/27	5	116.00	3	115.83	115.50	2	7,392	0.03%
2023/03/24	21	118.83	20.2	118.61	117.00	0.9	7,644	0.01%
2023/03/23	3	118.00	19	117.92	119.00	-16	7,473	-0.21%
2023/03/22	6	117.58	11.2	118.10	117.50	-5.2	7,466	-0.07%
2023/03/21	4	117.38	3	117.00	117.00	1	7,428	0.01%
2023/03/20	4	116.13	4	116.38	116.00	0	7,431	0.00%
2023/03/17	6	115.75	6	115.25	116.00	0	7,633	0.00%
2023/03/16	2.1	114.31	0	0.00	113.50	2.1	7,892	0.03%
2023/03/15	10.1	115.00	31	114.90	115.00	-20.9	8,401	-0.25%
2023/03/13	4	112.00	1	113.50	114.00	3	8,944	0.03%
2023/03/10	3	113.50	0	0.00	113.00	3	9,091	0.03%
2023/03/09	4	115.88	7	117.14	115.50	-3	9,511	-0.03%
2023/03/08	13	116.46	13	116.08	116.50	0	9,555	0.00%
2023/03/07	3	115.67	0	0.00	115.50	3	9,625	0.03%
2023/03/06	6	117.83	17	117.91	118.00	-11	9,665	-0.11%
2023/03/03	8	116.06	18	116.17	116.50	-10	9,774	-0.10%
2023/03/02	3	112.33	7.2	111.33	113.00	-4.2	9,703	-0.04%
2023/03/01	2.1	111.00	1	110.50	111.50	1.1	9,719	0.01%
2023/02/24	0	0.00	7	109.36	108.50	-7	9,782	-0.07%
2023/02/23	10	110.05	8	109.56	110.50	2	9,857	0.02%
2023/02/22	5.1	109.10	5	109.30	108.50	0.1	10,099	0.00%
2023/02/21	0	0.00	4	111.00	111.00	-4	10,281	-0.04%
2023/02/20	8	109.44	8	109.94	109.00	0	10,426	0.00%
2023/02/17	4	109.63	4	109.63	110.00	0	10,640	0.00%
2023/02/16	24.1	111.46	33	111.65	111.50	-8.9	10,961	-0.08%
2023/02/15	9	108.33	2	111.50	111.50	7	11,501	0.06%
2023/02/14	7	108.86	4	107.88	109.00	3	11,654	0.03%
2023/02/13	11.1	105.23	4	105.38	105.00	7.1	12,340	0.06%
2023/02/10	4	107.75	3	107.50	107.00	1	12,731	0.01%
2023/02/09	5	109.60	4	109.25	109.00	1	12,945	0.01%
2023/02/08	4	110.13	5	109.70	110.00	-1	13,163	-0.01%
2023/02/07	16	109.25	7.5	108.90	109.50	8.5	13,350	0.06%
2023/02/06	2.1	108.50	3	108.67	108.50	-0.9	13,602	-0.01%
2023/02/03	7	116.00	10	116.75	115.00	-3	13,644	-0.02%
2023/02/02	11.1	118.09	8	118.44	119.00	3.1	13,761	0.02%
2023/02/01	14	116.61	15.2	114.86	117.00	-1.2	13,847	-0.01%
2023/01/31	4	111.38	8	111.19	112.50	-4	13,907	-0.03%
2023/01/30	11	110.82	17.2	110.98	111.50	-6.2	14,327	-0.04%
2023/01/17	6	107.75	6	107.75	108.00	0	14,615	0.00%
2023/01/16	4	107.88	6	107.83	108.50	-2	15,173	-0.01%
2023/01/13	8	107.50	9	108.00	105.50	-1	15,301	-0.01%
2023/01/12	7.1	106.43	5	107.70	106.00	2.1	15,474	0.01%
2023/01/11	10	107.15	9	107.17	107.00	1	15,764	0.01%
2023/01/10	3.1	106.03	6	106.58	106.50	-2.9	16,253	-0.02%
2023/01/09	16	107.72	12	108.17	107.50	4	16,589	0.02%
2023/01/06	4	104.38	6	105.00	106.50	-2	16,673	-0.01%
2023/01/05	7	104.14	8	104.00	102.50	-1	16,733	-0.01%
2023/01/04	8.1	104.20	4	104.25	103.00	4.1	16,804	0.02%
2023/01/03	8	104.69	4	105.75	106.00	4	16,887	0.02%
2022/12/30	7	105.57	9	106.56	104.50	-2	17,066	-0.01%
2022/12/29	7	105.79	10	104.95	106.00	-3	17,146	-0.02%
2022/12/28	45	104.67	45	105.13	104.50	0	17,392	0.00%
2022/12/27	13	107.54	14	107.32	107.50	-1	17,562	-0.01%
2022/12/26	9	106.28	9	106.72	106.00	0	17,621	0.00%
2022/12/23	2.1	106.55	8	107.19	107.00	-5.9	17,780	-0.03%
2022/12/22	29	106.45	25	106.48	107.00	4	17,871	0.02%
2022/12/21	11	105.64	4	106.75	106.50	7	17,832	0.04%
2022/12/20	9	108.83	11	108.41	109.50	-2	17,695	-0.01%
2022/12/19	29	112.05	25	111.64	112.00	4	17,412	0.02%
2022/12/16	17.1	113.09	6	112.42	112.00	11.1	17,414	0.06%
2022/12/15	5	117.70	1	118.00	118.00	4	17,256	0.02%
2022/12/14	5	116.50	6	116.58	116.50	-1	17,352	-0.01%
2022/12/13	9.1	116.17	9	116.33	115.00	0.1	17,372	0.00%
2022/12/12	5	116.20	7	116.93	117.00	-2	17,320	-0.01%
2022/12/09	49	117.68	33	117.80	117.50	16	17,309	0.09%
2022/12/08	21.1	119.69	24	119.21	120.00	-2.9	17,160	-0.02%
2022/12/07	27.8	123.71	13.1	122.46	121.50	14.7	17,051	0.09%
2022/12/06	11.1	137.12	7.3	135.46	134.50	3.8	16,598	0.02%
2022/12/05	19	137.42	19	137.58	138.50	0	16,437	0.00%
2022/12/02	12	131.58	15	131.23	133.00	-3	16,119	-0.02%
2022/12/01	13	128.92	27.1	129.44	130.50	-14.1	16,148	-0.09%
2022/11/30	4	121.00	13	121.69	122.50	-9	15,750	-0.06%
2022/11/29	29	120.50	5	120.80	121.00	24	15,778	0.15%
2022/11/28	6	121.08	15	121.40	122.00	-9	15,889	-0.06%
2022/11/25	18	121.11	17	120.91	120.50	1	16,141	0.01%
2022/11/24	23	120.35	6.2	119.33	120.00	16.9	15,990	0.11%
2022/11/23	15	118.10	15	118.17	117.50	0	15,932	0.00%
2022/11/22	11.1	117.59	10	117.20	118.00	1.1	15,953	0.01%
2022/11/21	7	117.43	4	117.13	117.00	3	15,944	0.02%
2022/11/18	18.3	117.92	13	117.15	116.00	5.3	15,912	0.03%
2022/11/17	16.4	120.03	12	121.04	120.00	4.4	15,766	0.03%
2022/11/16	16	121.59	26	122.12	121.50	-10	15,764	-0.06%
2022/11/15	28.1	119.83	21	119.57	121.50	7.1	15,744	0.05%
2022/11/14	24	120.58	13	120.46	119.00	11	15,626	0.07%
2022/11/11	20	121.18	28.2	121.49	119.50	-8.2	15,359	-0.05%
2022/11/10	18.1	111.73	11	112.23	113.00	7.1	14,764	0.05%
2022/11/09	40.1	111.69	59	111.98	113.50	-18.9	14,573	-0.13%
2022/11/08	10	107.00	21	106.98	106.50	-11	14,070	-0.08%
2022/11/07	23	102.85	17	103.79	104.00	6	13,845	0.04%
2022/11/04	10.1	104.40	15	104.73	105.00	-4.9	13,717	-0.04%
2022/11/03	15	106.77	11	106.41	106.50	4	13,615	0.03%
2022/11/02	31	106.74	53	107.25	107.50	-22	13,553	-0.16%
2022/11/01	90	105.73	78	104.74	105.00	12	13,357	0.09%
2022/10/31	15	104.50	15	104.83	104.50	0	13,314	0.00%
2022/10/28	8	104.63	7.2	103.94	103.50	0.8	13,372	0.01%
2022/10/27	4.2	102.79	9.2	103.37	104.00	-5	13,498	-0.04%
2022/10/26	36.3	101.93	29	101.95	101.50	7.3	13,425	0.05%
2022/10/25	16	104.34	24	104.25	104.50	-8	13,090	-0.06%
2022/10/24	85	103.21	83	103.90	102.50	2	12,999	0.02%
2022/10/21	9	100.50	9	100.94	100.00	0	12,968	0.00%
2022/10/20	9	100.08	13	99.26	100.50	-4	13,114	-0.03%
2022/10/19	6	103.75	9.2	104.20	102.00	-3.2	13,204	-0.02%
2022/10/18	127.2	102.51	121	102.85	102.50	6.2	13,000	0.05%	大買/大賣/
2022/10/17	32	99.43	27	96.94	103.50	5	12,646	0.04%
2022/10/14	7	97.97	8	97.13	99.50	-1	12,567	-0.01%
2022/10/13	37	90.60	34	92.41	90.50	3	12,680	0.02%
2022/10/12	18	94.83	23.3	94.53	95.30	-5.3	12,686	-0.04%
2022/10/11	20.2	93.43	15	94.27	92.50	5.2	12,786	0.04%
2022/10/07	8.1	100.51	15	101.27	100.50	-6.9	12,896	-0.05%
2022/10/06	16	100.69	17	98.44	100.50	-1	12,854	-0.01%
2022/10/05	119	100.50	106	99.98	99.00	13	12,920	0.10%	大買/大賣/
2022/10/04	54	98.61	53	97.48	99.90	1	12,821	0.01%
2022/10/03	1	93.80	2	94.75	94.40	-1	12,678	-0.01%
2022/09/30	5	89.84	3	89.93	93.00	2	12,805	0.02%
2022/09/29	25	90.70	24	92.11	90.30	1	12,880	0.01%
2022/09/28	2	93.65	6	92.70	92.00	-4	12,806	-0.03%
2022/09/27	0	0.00	1	95.90	96.70	-1	12,851	-0.01%
2022/09/26	3	94.69	3	94.07	92.60	0	12,840	0.00%
2022/09/23	12	99.09	8	99.13	98.00	4	12,910	0.03%
2022/09/22	2	101.00	1	100.00	100.00	1	12,866	0.01%
2022/09/21	5	103.80	1	103.00	103.00	4	12,833	0.03%
2022/09/20	12	105.33	0	0.00	105.00	12	12,853	0.09%
2022/09/16	2	106.25	1	108.00	105.50	1	13,033	0.01%
2022/09/15	4	108.00	4	109.50	108.00	0	13,263	0.00%
2022/09/14	4	107.88	3	108.67	109.50	1	13,373	0.01%
2022/09/13	4.1	111.87	2	112.25	111.50	2.1	13,424	0.02%
2022/09/12	4	113.88	9	114.28	114.00	-5	13,462	-0.04%
2022/09/08	2	111.25	17	110.97	111.50	-15	13,670	-0.11%
2022/09/07	6	108.25	4	108.88	108.50	2	13,949	0.01%
2022/09/06	1	112.50	3	112.50	112.00	-2	14,099	-0.01%
2022/09/05	15	112.60	8	113.63	111.50	7	14,128	0.05%
2022/09/02	11.1	111.82	8	111.88	111.50	3.1	14,070	0.02%
2022/09/01	17.1	113.54	4	113.38	111.50	13.1	13,951	0.09%
2022/08/31	1	121.50	1	122.50	123.00	0	13,744	0.00%
2022/08/30	21	122.33	6	122.67	122.50	15	13,797	0.11%
2022/08/29	12	120.58	17.2	121.76	121.50	-5.2	13,856	-0.04%
2022/08/26	21.2	127.46	18	129.19	127.00	3.2	13,872	0.02%
2022/08/25	4	127.13	2	128.25	129.00	2	13,911	0.01%
2022/08/24	21	125.90	16	126.88	125.50	5	14,102	0.04%
2022/08/23	23	131.39	16	131.16	128.50	7	14,148	0.05%
2022/08/22	18	137.36	31	137.58	136.50	-13	14,263	-0.09%
2022/08/19	10.1	137.03	27	136.24	137.00	-16.9	14,409	-0.12%
2022/08/18	12	130.79	4	133.13	134.00	8	14,598	0.05%
2022/08/17	33	133.45	27	133.50	133.00	6	14,786	0.04%
2022/08/16	52	134.54	43	134.57	134.00	9	14,910	0.06%
2022/08/15	21	134.86	38	135.16	135.50	-17	14,923	-0.11%
2022/08/12	4	131.00	14	131.68	131.00	-10	14,717	-0.07%
2022/08/11	3	128.50	5	129.50	128.00	-2	14,565	-0.01%
2022/08/10	47	126.99	30	127.27	125.50	17	14,606	0.12%
2022/08/09	24	130.06	24	126.96	129.50	0	14,629	0.00%
2022/08/08	10	127.65	4	126.38	129.00	6	14,652	0.04%
2022/08/05	21	125.74	17	126.35	126.50	4	14,664	0.03%
2022/08/04	21	122.07	20	121.48	121.00	1	14,570	0.01%
2022/08/03	19	124.39	17	124.97	124.00	2	14,372	0.01%
2022/08/02	42	130.39	29	128.12	130.00	13	14,162	0.09%
2022/08/01	11	134.14	11	133.55	134.00	0	14,122	0.00%
2022/07/29	0	0.00	7	135.93	136.00	-7	14,179	-0.05%
2022/07/28	49.1	135.19	16	131.72	130.50	33.1	14,090	0.23%
2022/07/27	6	148.58	8	147.06	149.00	-2	13,770	-0.01%
2022/07/26	10	143.15	2	142.75	141.50	8	13,583	0.06%
2022/07/25	2	143.50	3	144.67	146.00	-1	13,607	-0.01%
2022/07/22	5	144.90	2	144.75	145.00	3	13,846	0.02%
2022/07/21	10	144.45	10	142.40	145.00	0	14,210	0.00%
2022/07/20	5	138.40	40	138.68	138.50	-35	14,200	-0.25%
2022/07/19	51	136.59	20	134.48	134.50	31	14,036	0.22%
2022/07/18	15	136.53	19	135.45	137.00	-4	14,026	-0.03%
2022/07/15	10	132.45	9.1	132.67	133.50	0.9	13,869	0.01%
2022/07/14	1	132.50	3	131.67	133.50	-2	13,727	-0.01%
2022/07/13	7	129.79	9	130.61	128.50	-2	13,674	-0.01%
2022/07/12	8	127.56	6	126.75	126.00	2	13,583	0.01%
2022/07/11	14	133.96	14	133.21	134.00	0	13,473	0.00%
2022/07/08	104	135.70	101	136.07	135.00	3	13,560	0.02%	大買/大賣/
2022/07/07	57	134.45	57	132.05	134.00	0	13,480	0.00%
2022/07/06	4	127.75	4	129.38	127.50	0	13,380	0.00%
2022/07/05	8	132.00	9	131.67	133.00	-1	13,413	-0.01%
2022/07/04	4	132.00	5	132.50	130.50	-1	13,325	-0.01%
2022/07/01	4	135.75	3	133.50	130.00	1	13,481	0.01%
2022/06/30	15	142.43	15	142.90	142.50	0	13,388	0.00%
2022/06/29	2	141.50	2	142.50	143.00	0	13,495	0.00%
2022/06/28	30	144.37	20	143.05	144.00	10	13,495	0.07%
2022/06/27	4	151.50	8	150.63	151.00	-4	13,503	-0.03%
2022/06/24	13	142.35	13	141.96	142.50	0	13,538	0.00%
2022/06/23	35	140.43	34	140.51	138.50	1	13,436	0.01%
2022/06/22	34.3	145.92	18	147.58	145.00	16.3	13,301	0.12%
2022/06/21	3.1	147.72	11	150.45	153.00	-7.9	13,194	-0.06%
2022/06/20	28	143.55	31	145.74	143.00	-3	13,158	-0.02%
2022/06/17	20	145.55	19	145.47	148.00	1	13,111	0.01%
2022/06/16	9	148.33	18	147.08	143.00	-9	13,017	-0.07%
2022/06/15	16	152.73	7	158.36	148.00	9	12,813	0.07%
2022/06/14	9	162.44	91	161.61	163.00	-82	12,769	-0.64%
2022/06/13	4	161.38	1	161.50	161.00	3	12,835	0.02%
2022/06/10	6	165.83	7	165.14	168.00	-1	12,980	-0.01%
2022/06/09	31	168.21	23	169.22	167.50	8	12,990	0.06%
2022/06/08	12	168.67	16	169.09	168.50	-4	12,915	-0.03%
2022/06/07	27	166.81	21	168.19	166.50	6	12,937	0.05%
2022/06/06	26	169.60	4	169.75	170.00	22	13,001	0.17%
2022/06/02	1	164.00	34	164.94	167.50	-33	13,095	-0.25%
2022/06/01	30	166.38	25	167.12	166.00	5	13,153	0.04%
2022/05/31	77.2	172.94	17	171.32	175.00	60.2	13,006	0.46%
2022/05/30	31	172.65	35	167.99	172.50	-4	12,960	-0.03%
2022/05/27	57	161.12	44	163.07	160.50	13	12,843	0.10%
2022/05/26	23.1	157.34	18	156.75	156.50	5.1	13,010	0.04%
2022/05/25	7.1	159.84	11	160.18	164.50	-4	13,056	-0.03%
2022/05/24	29.1	165.04	53	166.93	160.50	-23.9	12,946	-0.18%
2022/05/23	54	171.58	5	171.80	171.50	49	12,797	0.38%
2022/05/20	38	172.76	41	171.16	169.00	-3	12,785	-0.02%
2022/05/19	10	171.15	8	170.25	173.50	2	12,806	0.02%
2022/05/18	17	175.26	21	175.45	175.00	-4	12,902	-0.03%
2022/05/17	8	171.81	12	173.92	174.00	-4	12,822	-0.03%
2022/05/16	32	171.48	25	170.96	169.50	7	12,833	0.05%
2022/05/13	4	171.88	7	171.57	172.50	-3	12,711	-0.02%
2022/05/12	13	165.08	18	166.61	164.00	-5	12,656	-0.04%
2022/05/11	5	169.00	1	170.50	168.00	4	12,661	0.03%
2022/05/10	3	165.83	8	168.38	172.00	-5	12,687	-0.04%
2022/05/09	11	167.00	12	168.58	166.50	-1	12,792	-0.01%
2022/05/06	28.1	171.04	17	170.06	170.50	11.1	12,849	0.09%
2022/05/05	19	181.92	21	181.98	181.00	-2	12,688	-0.02%
2022/05/04	10	177.55	12	178.08	177.00	-2	12,499	-0.02%
2022/05/03	24	171.65	43	174.86	175.00	-19	12,356	-0.15%
2022/04/29	34	171.37	26	170.19	171.50	8	12,334	0.06%
2022/04/28	9	161.50	5	161.10	160.50	4	12,098	0.03%
2022/04/27	17	163.50	14	164.57	167.50	3	11,828	0.03%
2022/04/26	13.2	175.35	7	177.43	168.50	6.2	11,380	0.05%
2022/04/25	52	176.38	27	176.54	178.00	25	11,284	0.22%
2022/04/22	20	187.28	13	184.08	184.00	7	11,231	0.06%
2022/04/21	1	194.00	5	196.60	197.00	-4	11,195	-0.04%
2022/04/20	4	192.00	2	193.00	192.50	2	11,212	0.02%
2022/04/19	1.3	187.80	8	189.50	188.50	-6.8	11,181	-0.06%
2022/04/18	2	180.50	3	183.83	184.00	-1	11,184	-0.01%
2022/04/15	6	182.00	2	182.25	181.00	4	11,315	0.04%
2022/04/14	8	190.63	7	190.00	189.50	1	11,392	0.01%
2022/04/13	7	182.21	4	183.38	187.00	3	11,354	0.03%
2022/04/12	2	185.25	6	187.08	185.50	-4	11,335	-0.04%
2022/04/11	31.1	184.29	32	183.34	182.50	-0.9	11,225	-0.01%
2022/04/08	9	193.06	7	192.64	192.00	2	11,119	0.02%
2022/04/07	12	199.58	9	196.17	192.50	3	11,093	0.03%
2022/04/06	2	198.75	4	201.50	205.00	-2	10,782	-0.02%
2022/04/01	17	190.65	27	194.24	202.50	-10	10,648	-0.09%
2022/03/31	10	194.20	8	194.00	194.50	2	10,713	0.02%
2022/03/30	3	198.33	44	195.74	198.00	-41	10,682	-0.38%
2022/03/29	47	194.15	11	192.55	193.50	36	10,621	0.34%
2022/03/28	2	197.25	3	199.67	201.00	-1	10,430	-0.01%
2022/03/25	3	203.33	3	203.33	203.00	0	10,409	0.00%
2022/03/24	0	0.00	2	201.75	202.00	-2	10,308	-0.02%
2022/03/23	3	200.83	7	200.29	199.50	-4	10,287	-0.04%
2022/03/22	2	192.25	8	193.75	193.50	-6	10,185	-0.06%
2022/03/21	10	192.80	3	192.83	192.00	7	10,192	0.07%
2022/03/18	1	186.50	3	185.00	188.00	-2	10,105	-0.02%
2022/03/17	9	179.61	9	181.83	186.50	0	10,020	0.00%
2022/03/16	2	174.25	21	174.76	172.50	-19	9,818	-0.19%
2022/03/15	24	175.19	43	176.95	172.00	-19	9,746	-0.19%
2022/03/14	28	193.86	7	188.00	188.00	21	9,658	0.22%
2022/03/11	28.2	192.36	1	191.00	193.00	27.2	9,703	0.28%
2022/03/10	3	195.33	5	196.00	197.00	-2	9,742	-0.02%
2022/03/09	8	186.38	6	186.33	186.00	2	9,942	0.02%
2022/03/08	3	195.67	21	187.55	185.50	-18	10,028	-0.18%
2022/03/07	3	200.33	0	0.00	197.00	3	9,976	0.03%
2022/03/04	6	217.00	13	218.88	217.50	-7	10,116	-0.07%
2022/03/03	12	223.46	3	219.17	217.00	9	10,209	0.09%
2022/03/02	14	220.82	8	222.38	222.50	6	10,300	0.06%
2022/03/01	25.3	230.09	10	233.15	224.50	15.3	10,268	0.15%
2022/02/25	7	221.21	17.5	223.36	227.00	-10.5	9,965	-0.11%
2022/02/24	1	213.00	80	211.20	212.00	-79	9,643	-0.82%
2022/02/23	1	212.50	3	213.67	213.50	-2	9,527	-0.02%
2022/02/22	22	211.82	60	208.00	210.00	-38	9,546	-0.40%
2022/02/21	41	218.94	1	220.00	216.50	40	9,569	0.42%
2022/02/18	5	216.12	2	219.00	218.00	3	9,639	0.03%
2022/02/17	6	217.83	6	214.42	214.50	0	9,695	0.00%
2022/02/16	3	220.50	50	220.06	217.50	-47	9,885	-0.48%
2022/02/15	11	218.82	12	219.21	215.50	-1	9,957	-0.01%
2022/02/14	2	215.25	3	215.83	215.50	-1	10,091	-0.01%
2022/02/11	2	221.75	1	221.50	221.50	1	10,208	0.01%
2022/02/10	4	226.13	2	224.50	221.00	2	10,273	0.02%
2022/02/09	2	212.00	10	218.55	224.50	-8	10,328	-0.08%
2022/02/08	5	204.40	10	209.45	210.00	-5	10,357	-0.05%
2022/02/07	11.5	202.28	16	202.13	202.50	-4.5	10,415	-0.04%
2022/01/26	6	202.17	1	202.50	201.50	5	10,728	0.05%
2022/01/25	25	200.02	82	200.84	198.00	-57	11,165	-0.51%
2022/01/24	2	200.45	5	198.90	206.00	-3	11,590	-0.03%
2022/01/21	6	204.42	3	202.50	200.50	3	12,083	0.02%
2022/01/20	6	212.17	1	213.00	213.00	5	12,331	0.04%
2022/01/19	1	213.50	1	213.00	213.00	0	13,147	0.00%
2022/01/18	4	216.63	1	220.00	217.50	3	13,603	0.02%
2022/01/17	3	200.83	2	206.75	208.50	1	13,734	0.01%
2022/01/14	0	200.50	0	0.00	201.00	0	14,096	0.00%
2022/01/13	2	200.25	3	200.67	200.50	-1	14,596	-0.01%
2022/01/12	3	202.83	2	201.50	201.00	1	15,503	0.01%
2022/01/11	4	203.25	4	204.25	200.00	0	15,874	0.00%
2022/01/10	6	204.00	3	204.83	206.50	3	16,040	0.02%
2022/01/07	6	216.42	3	215.50	212.50	3	16,284	0.02%
2022/01/06	7	225.00	6	225.58	228.00	1	16,485	0.01%
2022/01/05	4	231.13	2	229.50	230.00	2	16,749	0.01%
2022/01/04	4	238.13	1	235.50	235.50	3	17,006	0.02%
2022/01/03	5	236.60	4	235.88	236.00	1	17,532	0.01%
2021/12/30	2	234.25	3	239.67	233.00	-1	17,819	-0.01%
2021/12/29	3	238.00	15	237.57	236.50	-12	17,930	-0.07%
2021/12/28	2	239.00	2	239.50	239.50	0	18,294	0.00%
2021/12/27	29	247.12	26.2	244.19	237.00	2.8	18,566	0.01%
2021/12/24	4	238.63	3	238.67	238.50	1	18,515	0.01%
2021/12/23	4	234.75	7.3	236.59	237.50	-3.3	18,745	-0.02%
2021/12/22	1	232.50	2	232.25	232.00	-1	18,920	-0.01%
2021/12/21	1	229.50	1	228.50	229.00	0	19,147	0.00%
2021/12/20	8	230.75	4	228.75	226.50	4	19,327	0.02%
2021/12/17	5	232.50	7	233.79	231.00	-2	19,509	-0.01%
2021/12/16	2	228.75	21	232.21	233.50	-19	19,787	-0.10%
2021/12/15	3	219.17	4	223.88	227.00	-1	19,869	-0.01%
2021/12/14	8	223.94	6	220.67	220.00	2	19,971	0.01%
2021/12/13	1	227.00	10	228.75	230.50	-9	20,096	-0.04%
2021/12/10	4	226.39	0	0.00	225.50	4	20,165	0.02%
2021/12/09	9	231.00	1	229.50	229.50	8	20,198	0.04%
2021/12/08	2	236.00	12	235.58	237.00	-10	20,324	-0.05%
2021/12/07	10.1	232.37	12	231.13	228.00	-1.9	20,560	-0.01%
2021/12/06	13.1	235.65	12	235.88	237.00	1.1	20,856	0.01%
2021/12/03	2	237.25	11.3	239.13	241.00	-9.3	21,325	-0.04%
2021/12/02	4	226.63	13	230.62	230.00	-9	21,728	-0.04%
2021/12/01	13	231.46	20	229.70	228.00	-7	22,102	-0.03%
2021/11/30	11	237.95	12	238.96	240.50	-1	22,466	0.00%
2021/11/29	7	222.86	8	230.31	234.00	-1	22,504	0.00%
2021/11/26	11	237.45	8	232.00	231.00	3	22,542	0.01%
2021/11/25	2	238.50	3	239.50	239.00	-1	22,725	0.00%
2021/11/24	1	241.41	12	238.92	234.50	-11	22,834	-0.05%
2021/11/23	4.1	231.77	1	232.00	232.00	3.1	23,249	0.01%
2021/11/22	3.1	231.49	3	233.83	238.00	0.1	23,423	0.00%
2021/11/19	4.1	236.87	3	237.67	235.00	1.1	23,817	0.00%
2021/11/18	15	238.23	54	235.31	236.50	-39	24,138	-0.16%
2021/11/17	3	235.33	6	239.33	243.00	-3	24,245	-0.01%
2021/11/16	27	238.42	9	236.83	236.00	18	24,279	0.07%
2021/11/15	23	247.59	70	246.89	243.00	-47	24,276	-0.19%
2021/11/12	11	251.17	27.1	251.56	251.00	-16.1	24,240	-0.07%
2021/11/11	11.1	243.33	3.2	249.08	243.50	7.9	24,079	0.03%
2021/11/10	3	244.65	13	247.96	250.00	-10	23,974	-0.04%
2021/11/09	7.1	246.28	7	243.43	243.50	0.1	23,930	0.00%
2021/11/08	2.1	240.87	4	242.50	242.50	-1.9	23,982	-0.01%
2021/11/05	13.1	244.36	28	245.80	249.50	-15	23,957	-0.06%
2021/11/04	6	238.92	9	243.83	242.00	-3	23,880	-0.01%
2021/11/03	19	235.87	8.2	234.63	241.50	10.8	23,773	0.05%
2021/11/02	4	239.75	9.1	238.71	233.00	-5.1	23,548	-0.02%
2021/11/01	49.1	246.94	42	247.63	239.50	7.1	23,279	0.03%
2021/10/29	35	245.49	24	249.06	244.00	11	22,958	0.05%
2021/10/28	30	247.32	29	248.22	246.50	1	22,556	0.00%
2021/10/27	40	248.06	47.3	252.03	249.50	-7.3	22,275	-0.03%
2021/10/26	27.1	246.29	13	241.65	236.00	14.1	21,599	0.07%
2021/10/25	8	241.38	7	241.79	245.00	1	21,430	0.00%
2021/10/22	15	237.70	16	239.19	236.50	-1	21,501	0.00%
2021/10/21	46.2	237.31	24.5	235.70	233.00	21.7	21,414	0.10%
2021/10/20	17.2	241.27	25	241.56	248.00	-7.9	20,975	-0.04%
2021/10/19	14	223.50	27	231.94	237.50	-13	20,214	-0.06%
2021/10/18	9	210.94	12.1	212.93	216.00	-3.1	20,181	-0.02%
2021/10/15	14	210.79	9.2	211.55	210.00	4.8	20,158	0.02%
2021/10/14	10.1	202.46	11	202.77	200.00	-0.9	19,953	0.00%
2021/10/13	26.1	211.71	21	202.02	203.00	5.1	19,745	0.03%
2021/10/12	14.1	219.01	14	218.89	219.00	0.1	19,609	0.00%
2021/10/08	31.1	215.72	17.1	218.11	221.00	14	19,698	0.07%
2021/10/07	2	205.25	5.1	207.29	211.00	-3.1	19,487	-0.02%
2021/10/06	6	198.83	5	192.40	192.00	1	19,542	0.01%
2021/10/05	10.2	189.10	9	190.83	201.50	1.2	19,785	0.01%
2021/10/04	4	198.63	5	194.00	191.00	-1	19,784	-0.01%
2021/10/01	9	199.56	9	201.22	200.50	0	20,020	0.00%
2021/09/30	8	196.00	10	198.50	202.00	-2	20,296	-0.01%
2021/09/29	15	196.47	17	198.09	193.00	-2	20,608	-0.01%
2021/09/28	7.2	199.80	8	200.44	207.00	-0.9	20,728	0.00%
2021/09/27	9	211.61	15.2	210.47	206.50	-6.2	20,624	-0.03%
2021/09/24	31	215.56	25	218.24	217.00	6	20,506	0.03%
2021/09/23	21	210.88	21.2	214.62	215.00	-0.2	20,337	0.00%
2021/09/22	19.2	205.52	18	205.03	204.00	1.2	20,080	0.01%
2021/09/17	8.1	205.02	16	210.25	212.00	-7.9	20,105	-0.04%
2021/09/16	4	205.38	10	206.55	205.00	-6	20,087	-0.03%
2021/09/15	3	200.00	4	200.38	204.00	-1	20,140	0.00%
2021/09/14	7	204.14	6	204.17	202.50	1	20,576	0.00%
2021/09/13	14	205.21	8	202.88	202.50	6	21,004	0.03%
2021/09/10	54	206.83	17	208.29	209.50	37	21,183	0.17%
2021/09/09	76	200.65	41	202.82	204.00	35	21,152	0.17%
2021/09/08	31.2	209.48	48	201.28	200.50	-16.8	20,915	-0.08%
2021/09/07	27.3	219.23	28	217.91	222.50	-0.7	20,466	0.00%
2021/09/06	20	223.20	18	223.25	229.00	2	19,797	0.01%
2021/09/03	26	207.56	31	208.85	219.00	-5	19,314	-0.03%
2021/09/02	16	202.63	31	203.71	202.50	-15	18,905	-0.08%
2021/09/01	29	198.93	18	197.97	198.00	11	18,890	0.06%
2021/08/31	37	196.39	42	197.30	200.50	-5	19,285	-0.03%
2021/08/30	5	205.00	8	203.19	205.00	-3	19,724	-0.02%
2021/08/27	13.1	203.42	16	203.31	202.00	-2.9	19,769	-0.01%
2021/08/26	42	192.08	31	192.94	196.00	11	19,606	0.06%
2021/08/25	17	194.53	31	196.89	195.50	-14	19,482	-0.07%
2021/08/24	17	184.21	1	186.50	185.00	16	19,144	0.08%
2021/08/23	23	178.35	9	181.72	184.50	14	18,981	0.07%
2021/08/20	13	169.58	8	168.56	168.00	5	18,870	0.03%
2021/08/19	3	166.67	1	159.50	159.00	2	18,780	0.01%
2021/08/18	9	172.61	6	172.17	172.50	3	18,751	0.02%
2021/08/17	3	173.33	3	172.83	165.50	0	18,722	0.00%
2021/08/16	7	173.14	23	175.00	172.50	-16	18,727	-0.09%
2021/08/13	19	176.74	7	172.36	174.50	12	18,812	0.06%
2021/08/12	13	176.27	58	177.89	180.00	-45	18,829	-0.24%
2021/08/11	23	173.72	20.4	170.48	170.50	2.6	18,676	0.01%
2021/08/10	9	171.39	10.3	176.52	181.00	-1.3	18,783	-0.01%
2021/08/09	6	176.67	4	177.13	176.00	2	18,841	0.01%
2021/08/06	11	182.09	5	186.00	181.50	6	18,864	0.03%
2021/08/05	11	185.77	7	184.07	186.50	4	18,898	0.02%
2021/08/04	5	186.40	5	182.90	182.00	0	18,944	0.00%
2021/08/03	9	188.17	4	188.75	190.00	5	18,935	0.03%
2021/08/02	1	186.50	4	186.75	188.00	-3	18,806	-0.02%
2021/07/30	16	190.53	6	184.83	184.00	10	18,849	0.05%
2021/07/29	16	193.06	25	192.72	194.00	-9	18,762	-0.05%
2021/07/28	8.2	173.83	9	171.44	179.50	-0.8	18,481	0.00%
2021/07/27	15	188.53	9	186.83	184.00	6	18,249	0.03%
2021/07/26	1	193.50	3	195.33	197.00	-2	18,009	-0.01%
2021/07/23	14	203.04	15	202.00	199.50	-1	17,961	-0.01%
2021/07/22	16	203.47	38	206.03	209.50	-22	18,108	-0.12%
2021/07/21	13	189.15	22	192.20	190.50	-9	17,898	-0.05%
2021/07/20	8	190.19	7	192.64	186.00	1	17,766	0.01%
2021/07/19	20	188.78	18	187.06	186.50	2	17,608	0.01%
2021/07/16	33	189.06	27	190.33	193.00	6	17,533	0.03%
2021/07/15	18	190.19	28.1	191.89	195.50	-10.1	17,337	-0.06%
2021/07/14	12	184.63	13	184.77	181.00	-1	16,919	-0.01%
2021/07/13	35	184.40	29	180.47	176.50	6	16,770	0.04%
2021/07/12	17	185.44	10	183.45	188.50	7	16,627	0.04%
2021/07/09	27	170.98	13	174.88	176.00	14	16,335	0.09%
2021/07/08	11.1	169.42	24	174.15	174.00	-12.9	16,122	-0.08%
2021/07/07	28	160.07	35	161.54	159.00	-7	15,711	-0.04%
2021/07/06	47	153.46	26	155.98	159.00	21	15,290	0.14%
2021/07/05	12	140.50	39.1	147.15	150.00	-27.1	14,862	-0.18%
2021/07/02	3	133.52	11	135.36	136.50	-8	14,581	-0.05%
2021/07/01	12	130.96	88	128.32	130.00	-76	14,533	-0.52%
2021/06/30	6	131.50	2	134.00	135.00	4	14,662	0.03%
2021/06/29	2	132.25	1	132.00	131.00	1	14,834	0.01%
2021/06/28	5	132.10	5	132.30	131.50	0	15,167	0.00%
2021/06/25	41	136.95	8	139.19	136.50	33	15,362	0.21%
2021/06/24	28	139.20	14	138.25	136.50	14	15,430	0.09%
2021/06/23	22	136.27	4	136.25	137.00	18	15,546	0.12%
2021/06/22	82	134.18	32	134.20	137.50	50	15,065	0.33%
2021/06/21	52	128.53	21	127.64	125.00	31	14,550	0.21%
2021/06/18	170	126.51	6	125.83	124.50	164	14,173	1.16%	大買/鉅額交易
2021/06/17	3	120.17	7	120.57	122.00	-4	13,875	-0.03%
2021/06/16	4	117.75	3	116.67	115.50	1	13,705	0.01%
2021/06/15	3	118.50	4	119.00	118.50	-1	13,595	-0.01%
2021/06/11	19	120.32	16	118.34	118.00	3	13,544	0.02%
2021/06/10	3	122.50	3	121.67	121.50	0	13,417	0.00%
2021/06/09	25	123.36	5	123.10	121.50	20	13,330	0.15%
2021/06/08	34	124.21	15	125.07	122.00	19	13,062	0.15%
2021/06/07	25	122.42	44	123.86	126.00	-19	12,554	-0.15%
2021/06/04	20	115.58	5	116.40	116.00	15	11,828	0.13%
2021/06/03	16	112.22	36	115.45	118.50	-20	11,556	-0.17%
2021/06/02	1	111.00	3	108.33	108.50	-2	11,197	-0.02%
2021/06/01	25	110.52	8	111.56	109.50	17	11,169	0.15%
2021/05/31	3	107.67	6	109.25	109.50	-3	11,115	-0.03%
2021/05/28	11	103.27	1	105.50	104.50	10	10,979	0.09%
2021/05/27	9	101.17	3	102.83	103.00	6	10,978	0.05%
2021/05/26	6	106.58	10	105.80	104.50	-4	10,998	-0.04%
2021/05/25	10	102.86	5	104.50	104.50	5	11,058	0.05%
2021/05/24	2	94.70	2	96.05	96.00	0	11,321	0.00%
2021/05/21	2	90.60	15	92.84	94.40	-13	11,439	-0.11%
2021/05/20	16	90.38	3	88.20	88.20	13	11,606	0.11%
2021/05/19	3	94.20	27	93.57	94.00	-24	11,700	-0.21%
2021/05/18	17	93.57	2	94.35	94.20	15	11,978	0.13%
2021/05/17	11.2	92.63	64	93.39	90.20	-52.8	12,115	-0.44%
2021/05/14	0.2	93.50	2	90.75	89.20	-1.8	12,079	-0.01%
2021/05/13	4	86.27	4	87.35	86.10	0	12,285	0.00%
2021/05/12	13	86.30	10	86.14	87.40	3	12,262	0.02%
2021/05/11	2	91.25	2	91.20	88.00	0	12,169	0.00%
2021/05/10	0	0.00	0	99.20	96.20	0	12,243	0.00%
2021/05/07	0	0.00	0	101.50	100.50	0	12,339	0.00%
2021/05/06	1	96.20	1	100.50	95.50	0	12,339	0.00%
2021/05/05	0	0.00	2	99.30	95.00	-2	12,391	-0.02%
2021/05/04	9	97.37	1	98.00	97.60	8	12,417	0.06%
2021/05/03	2	100.00	20	103.50	102.00	-18	12,442	-0.14%
2021/04/29	2	107.00	0	0.00	105.50	2	12,594	0.02%
2021/04/28	12	110.63	3	110.00	109.00	9	12,756	0.07%
2021/04/27	21	106.19	109	106.06	107.50	-88	12,631	-0.70%	大賣/
2021/04/26	11	110.91	0	0.00	111.00	11	12,451	0.09%
2021/04/23	18	111.94	27	109.31	113.00	-9	12,412	-0.07%
2021/04/22	16	111.16	4	112.50	108.50	12	12,462	0.10%
2021/04/21	3	111.17	8	113.00	111.00	-5	12,475	-0.04%
2021/04/20	8	113.00	40	113.60	114.00	-32	12,822	-0.25%
2021/04/19	29	113.52	5	113.60	113.00	24	13,083	0.18%
2021/04/16	4	114.38	5.4	115.70	116.50	-1.4	13,118	-0.01%
2021/04/15	3	109.33	1	110.50	110.50	2	12,997	0.02%
2021/04/14	2	105.00	0	0.00	104.50	2	13,102	0.02%
2021/04/13	1	110.00	7	108.36	107.50	-6	13,201	-0.05%
2021/04/12	19	114.03	21	112.31	112.00	-2	13,332	-0.02%
2021/04/09	14	115.64	17	114.26	112.00	-3	13,534	-0.02%
2021/04/08	0	0.00	3	113.50	112.00	-3	13,409	-0.02%
2021/04/07	1	112.00	1	113.50	115.00	0	13,361	0.00%
2021/04/06	20	110.45	4	115.63	116.00	16	13,343	0.12%
2021/04/01	30	110.08	11	109.55	109.50	19	13,182	0.14%
2021/03/31	17	110.41	103	110.37	112.00	-86	12,952	-0.66%	大賣/
2021/03/30	29	107.24	38	108.34	105.50	-9	12,575	-0.07%
2021/03/29	73	100.92	11	100.93	100.50	62	12,244	0.51%
2021/03/26	7	99.40	11.1	100.83	102.50	-4.1	12,027	-0.03%
2021/03/25	2	94.00	35	94.33	93.30	-33	11,722	-0.28%
2021/03/24	6.1	93.80	17	93.81	93.30	-10.9	11,666	-0.09%
2021/03/23	5	92.02	19	93.11	90.70	-14	11,678	-0.12%
2021/03/22	15	90.23	15	89.20	91.50	0	11,766	0.00%
2021/03/19	0	0.00	1	90.70	90.60	-1	11,844	-0.01%
2021/03/18	0	0.00	1	92.80	93.40	-1	11,924	-0.01%
2021/03/17	1	93.80	13	93.88	92.70	-12	12,204	-0.10%
2021/03/15	3	94.13	2	93.60	93.70	1	12,329	0.01%
2021/03/12	26	95.45	2	95.75	95.00	24	12,394	0.19%
2021/03/11	30.2	93.99	23	96.07	94.90	7.2	12,461	0.06%
2021/03/10	8	93.13	10	93.24	94.90	-2	12,435	-0.02%
2021/03/09	0	0.00	55	90.03	89.60	-55	12,473	-0.44%
2021/03/08	3	93.40	4	94.40	92.20	-1	12,630	-0.01%
2021/03/04	6	92.80	12	93.62	92.00	-6	13,503	-0.04%
2021/03/03	1	91.50	1	92.30	92.00	0	14,129	0.00%
2021/03/02	9	94.59	48	95.31	93.60	-39	14,989	-0.26%
2021/02/26	39	97.31	16	96.71	96.10	23	15,742	0.15%
2021/02/25	10	98.03	9	98.33	99.50	1	16,067	0.01%
2021/02/24	20	98.00	19	99.52	96.50	1	15,944	0.01%
2021/02/23	29	97.82	32	96.79	95.30	-3	15,577	-0.02%
2021/02/22	19	95.67	18	95.82	98.50	1	15,472	0.01%
2021/02/19	21	91.20	22	92.33	93.00	-1	15,248	-0.01%
2021/02/18	15	90.53	31	90.89	91.30	-16	15,315	-0.10%
2021/02/17	9	84.07	14	84.78	88.30	-5	15,075	-0.03%
2021/02/05	18	80.11	13	80.14	80.30	5	14,865	0.03%
2021/02/04	25	78.73	40	79.99	82.00	-15	14,829	-0.10%
2021/02/03	2	76.10	19	77.84	79.10	-17	14,645	-0.12%
2021/02/02	35	75.83	10	75.70	75.50	25	14,931	0.17%
2021/02/01	6	74.68	3	74.53	74.30	3	14,977	0.02%
2021/01/29	37	78.99	33	80.68	78.10	4	15,047	0.03%
2021/01/28	44	83.06	41	83.21	81.60	3	15,432	0.02%
2021/01/27	25	85.77	51	86.26	85.50	-26	16,075	-0.16%
2021/01/26	12	87.54	0	0.00	87.10	12	16,288	0.07%
2021/01/25	21	89.30	0	0.00	87.90	21	16,816	0.12%
2021/01/22	15	90.41	16	91.23	91.50	-1	16,867	-0.01%
2021/01/21	20	91.19	33	90.42	89.30	-13	17,204	-0.08%
2021/01/20	60	90.25	36	88.48	87.20	24	17,173	0.14%
2021/01/19	3	88.20	32	88.40	87.70	-29	17,140	-0.17%
2021/01/18	10	86.00	46	87.92	88.10	-36	17,175	-0.21%
2021/01/15	0	0.00	8	88.28	88.30	-8	17,186	-0.05%
2021/01/14	6	88.40	0	0.00	87.70	6	17,319	0.03%
2021/01/13	116	91.34	3	91.33	89.10	113	17,321	0.65%	大買/鉅額交易
2021/01/12	9	89.72	18	90.05	90.00	-9	17,027	-0.05%
2021/01/11	1	87.80	23	88.23	88.70	-22	16,874	-0.13%
2021/01/08	15	86.93	0	0.00	86.20	15	16,876	0.09%
2021/01/07	4	87.15	16	86.86	88.20	-12	17,285	-0.07%
2021/01/06	44	86.71	5	86.38	85.00	39	17,545	0.22%
2021/01/05	9	85.69	13	86.36	85.80	-4	17,390	-0.02%
2021/01/04	33	84.30	6	85.10	85.00	27	17,323	0.16%
2020/12/30	0	0.00	1	81.50	80.50	-1	17,305	-0.01%
2020/12/29	1	80.50	0	0.00	80.40	1	17,324	0.01%
2020/12/28	13	80.83	20	80.60	80.50	-7	17,313	-0.04%
2020/12/25	1	81.30	5	81.10	81.40	-4	17,307	-0.02%
2020/12/24	7	82.27	4	82.05	82.50	3	17,381	0.02%
2020/12/23	38	81.55	4	80.55	82.00	34	17,506	0.19%
2020/12/22	3	80.83	29	80.97	80.00	-26	17,610	-0.15%
2020/12/21	14	82.24	26	82.70	82.20	-12	17,662	-0.07%
2020/12/18	16	83.81	16	83.59	84.40	0	17,650	0.00%
2020/12/17	15	85.04	8	84.78	84.00	7	17,731	0.04%
2020/12/16	13	85.72	28	84.95	84.70	-15	17,683	-0.08%
2020/12/15	15	85.98	3	84.50	84.00	12	17,650	0.07%
2020/12/14	22	84.61	21	83.24	86.30	1	17,707	0.01%
2020/12/11	11	86.60	11	86.05	83.60	0	17,937	0.00%
2020/12/10	13	84.33	20	84.50	84.20	-7	18,101	-0.04%
2020/12/09	21	85.73	1	85.70	85.70	20	18,131	0.11%
2020/12/08	0	0.00	17	87.12	86.70	-17	18,114	-0.09%
2020/12/07	8	87.64	9	86.20	85.50	-1	18,060	-0.01%
2020/12/04	5	86.30	4	86.10	85.90	1	17,952	0.01%
2020/12/03	4	85.23	0	0.00	87.10	4	17,902	0.02%
2020/12/02	7	87.00	11	85.95	86.80	-4	17,932	-0.02%
2020/12/01	29	87.67	75	88.09	85.80	-46	17,834	-0.26%
2020/11/30	9	92.22	7	92.66	90.70	2	17,563	0.01%
2020/11/27	58	92.77	52	91.50	91.00	6	17,211	0.03%
2020/11/26	42	86.22	24	90.09	92.40	18	16,793	0.11%
2020/11/25	54	85.64	35	86.33	84.00	19	15,961	0.12%
2020/11/24	0	0.00	16	83.14	84.70	-16	15,358	-0.10%
2020/11/23	2	76.25	5	76.78	77.00	-3	15,027	-0.02%
2020/11/20	15	75.43	22	75.02	75.20	-7	14,990	-0.05%
2020/11/19	2	76.05	2	75.90	75.60	0	15,066	0.00%
2020/11/18	32	77.30	6	77.50	77.20	26	15,162	0.17%
2020/11/17	3	78.30	22	77.76	78.40	-19	15,253	-0.12%
2020/11/16	12	75.57	14	75.59	75.40	-2	15,178	-0.01%
2020/11/13	25	75.53	4	75.60	76.00	21	15,309	0.14%
2020/11/12	9	77.11	5	77.60	77.00	4	15,305	0.03%
2020/11/11	8	78.58	4	77.93	78.00	4	15,513	0.03%
2020/11/10	13	79.57	25	79.76	78.10	-12	16,185	-0.07%
2020/11/09	18	78.42	1	77.90	77.80	17	16,619	0.10%
2020/11/06	8	78.70	10	78.56	77.20	-2	17,036	-0.01%
2020/11/05	13	78.94	20	78.39	78.30	-7	17,082	-0.04%
2020/11/04	32	77.13	55	77.19	78.00	-23	16,720	-0.14%
2020/11/03	12	72.14	12	72.74	73.30	0	16,115	0.00%
2020/11/02	40	71.85	49	71.37	72.30	-9	15,984	-0.06%
2020/10/30	3	69.40	5	69.28	69.10	-2	15,737	-0.01%
2020/10/29	29	68.36	45	69.12	68.90	-16	15,809	-0.10%
2020/10/28	9	65.29	2	64.85	65.80	7	15,306	0.05%
2020/10/27	2	67.25	2	68.70	67.40	0	15,332	0.00%
2020/10/26	1	67.20	5	66.80	66.70	-4	15,433	-0.03%
2020/10/23	1	67.90	13	68.13	67.80	-12	15,551	-0.08%
2020/10/22	13	69.31	4	69.58	68.90	9	15,856	0.06%
2020/10/21	4	71.20	2	71.75	71.80	2	15,640	0.01%
2020/10/20	6	71.32	0	0.00	71.50	6	15,742	0.04%
2020/10/16	2	72.80	0	0.00	70.10	2	15,759	0.01%
2020/10/15	16	72.67	9	74.09	72.80	7	15,850	0.04%
2020/10/14	4	71.80	19	72.03	72.30	-15	15,363	-0.10%
2020/10/13	0	0.00	1	66.70	67.30	-1	14,959	-0.01%
2020/10/12	1	67.10	0	0.00	68.40	1	14,992	0.01%
2020/10/08	4	68.58	16	68.13	68.10	-12	15,011	-0.08%
2020/10/06	17	66.90	14.1	67.34	66.50	2.9	14,831	0.02%
2020/10/05	13	67.28	2	66.95	66.60	11	14,962	0.07%
2020/09/30	1	65.60	5	65.60	65.90	-4	15,080	-0.03%
2020/09/29	1	65.10	8	65.91	64.90	-7	15,146	-0.05%
2020/09/28	0	0.00	1	66.20	66.40	-1	15,193	-0.01%
2020/09/25	5	62.24	0	0.00	62.50	5	15,142	0.03%
2020/09/24	17	65.21	42	64.80	64.90	-25	15,156	-0.16%
2020/09/23	46	65.26	46	65.57	65.00	0	15,192	0.00%
2020/09/22	17	66.39	30	67.00	66.40	-13	15,480	-0.08%
2020/09/21	32	68.81	0	0.00	68.10	32	15,912	0.20%
2020/09/18	0	0.00	4	69.25	68.90	-4	16,263	-0.02%
2020/09/17	4	68.13	0	0.00	68.00	4	16,280	0.02%
2020/09/16	15	69.73	17	69.69	69.20	-2	16,266	-0.01%
2020/09/15	14	68.61	71	69.88	68.70	-57	16,187	-0.35%
2020/09/14	1	63.30	6	65.07	65.40	-5	16,305	-0.03%
2020/09/11	2	62.10	1	61.90	62.20	1	16,451	0.01%
2020/09/10	0	0.00	1	63.70	63.20	-1	16,575	-0.01%
2020/09/09	0	0.00	4	63.23	64.40	-4	16,862	-0.02%
2020/09/08	0	0.00	2	64.00	64.00	-2	17,180	-0.01%
2020/09/07	9	64.33	0	0.00	64.00	9	17,740	0.05%
2020/09/04	21	65.46	63	65.03	67.00	-42	18,605	-0.23%
2020/09/03	5	67.00	5	67.64	66.10	0	19,085	0.00%
2020/09/02	44	67.09	6	67.30	67.40	38	18,943	0.20%
2020/09/01	14	66.65	3	66.33	68.00	11	18,918	0.06%
2020/08/31	2	64.55	0	0.00	63.80	2	18,645	0.01%
2020/08/28	24	64.03	10	63.73	63.80	14	18,598	0.08%
2020/08/27	2	67.65	3	67.20	66.60	-1	18,462	-0.01%
2020/08/26	7	66.99	4	66.93	66.30	3	18,586	0.02%
2020/08/25	3	67.30	8	67.46	67.50	-5	18,694	-0.03%
2020/08/24	15	66.91	2	67.45	66.30	13	18,625	0.07%
2020/08/21	8	69.85	3	69.53	68.90	5	18,469	0.03%
2020/08/20	39	71.03	13	70.78	69.80	26	18,355	0.14%
2020/08/19	14	80.20	8	79.85	77.50	6	18,230	0.03%
2020/08/18	9	80.41	4	80.90	80.20	5	18,173	0.03%
2020/08/17	10	78.56	20	79.23	79.00	-10	18,069	-0.06%
2020/08/14	62.1	76.96	33	77.57	77.20	29.1	17,719	0.16%
2020/08/13	57	82.22	24	83.13	77.90	33	16,916	0.20%
2020/08/12	6	86.17	28.4	85.66	86.20	-22.4	16,110	-0.14%
2020/08/11	25	83.33	17	84.86	82.50	8	15,567	0.05%
2020/08/10	9	82.90	6	84.00	82.60	3	15,235	0.02%
2020/08/07	6	82.98	3	81.77	80.70	3	15,084	0.02%
2020/08/06	19	83.09	31	82.97	83.00	-12	14,933	-0.08%
2020/08/05	10	82.16	28	81.59	81.70	-18	14,694	-0.12%
2020/08/04	13	79.00	14	78.41	77.50	-1	14,364	-0.01%
2020/08/03	24	77.78	9	77.19	76.00	15	14,091	0.11%
2020/07/31	10	75.00	10	76.37	77.40	0	14,018	0.00%
2020/07/30	10	74.81	5	74.98	75.80	5	13,762	0.04%
2020/07/29	11	71.60	9	72.43	72.70	2	13,464	0.01%
2020/07/28	4	71.80	80	72.47	72.80	-76	13,322	-0.57%
2020/07/27	4	70.08	2	70.55	69.50	2	13,023	0.02%
2020/07/24	4	71.02	14	71.49	69.80	-10	13,044	-0.08%
2020/07/23	2	69.85	7	70.29	70.70	-5	12,884	-0.04%
2020/07/22	11	68.69	4	69.05	70.50	7	12,980	0.05%
2020/07/21	25	68.60	10	68.14	69.10	15	12,911	0.12%
2020/07/20	1	64.70	0	0.00	65.20	1	12,644	0.01%
2020/07/17	2	65.05	1	65.10	64.70	1	12,639	0.01%
2020/07/16	0	0.00	60	66.20	67.20	-60	12,594	-0.48%
2020/07/15	1	65.50	17	66.25	64.90	-16	12,503	-0.13%
2020/07/14	1	68.00	0	0.00	67.70	1	12,380	0.01%
2020/07/13	62	67.71	285	67.77	68.00	-223	12,348	-1.81%	大賣/鉅額交易
2020/07/10	56	67.90	0	0.00	67.10	56	12,452	0.45%
2020/07/09	25	72.27	9	72.66	71.00	16	12,414	0.13%
2020/07/08	16	73.32	27	72.22	73.90	-11	12,229	-0.09%
2020/07/07	4	72.30	4	72.48	72.00	0	12,119	0.00%
2020/07/06	3	72.80	4	73.10	73.00	-1	12,037	-0.01%
2020/07/03	9	74.46	14	73.83	71.50	-5	11,982	-0.04%
2020/07/02	0	0.00	2	72.10	72.90	-2	11,879	-0.02%
2020/07/01	106	73.23	49	72.60	72.50	57	11,799	0.48%	大買/
2020/06/30	136	71.78	31	71.58	70.30	105	11,524	0.91%	大買/鉅額交易
2020/06/29	111	66.56	29	68.11	67.70	82	11,088	0.74%	大買/
2020/06/24	0	0.00	10	65.66	65.70	-10	10,727	-0.09%
2020/06/23	0	65.20	3	64.27	65.20	-3	10,740	-0.03%
2020/06/22	48	66.17	34	65.20	64.70	14	10,613	0.13%
2020/06/19	13	64.96	46	64.52	65.50	-33	10,362	-0.32%
2020/06/18	6	61.17	93	61.04	62.60	-87	9,793	-0.89%
2020/06/17	36	60.34	9.1	60.55	60.60	27	9,542	0.28%
2020/06/16	63.1	62.11	44	62.00	61.00	19.1	9,437	0.20%
2020/06/15	8	62.25	38	62.84	61.10	-30	9,162	-0.33%
2020/06/12	54	63.96	22	65.28	62.50	32	8,859	0.36%
2020/06/11	113	63.05	57	63.92	65.00	56	8,373	0.67%	大買/
2020/06/10	90	58.63	90	58.80	59.70	0	7,388	0.00%
2020/06/09	2	54.25	5	53.96	54.30	-3	6,884	-0.04%
2020/06/08	63	54.04	5	54.60	52.80	58	6,868	0.84%
2020/06/05	15	53.17	5	52.98	52.90	10	6,718	0.15%
2020/06/04	6	52.33	1	53.20	52.60	5	6,721	0.07%
2020/06/03	5	53.06	3	52.67	52.60	2	6,738	0.03%
2020/06/02	10	53.31	18	53.19	52.50	-8	6,632	-0.12%
2020/06/01	76	50.81	6	51.53	51.20	70	6,401	1.09%
2020/05/29	15	48.13	6	48.15	48.15	9	6,224	0.15%
2020/05/28	1	46.75	3	47.05	46.70	-2	6,153	-0.03%
2020/05/27	7	46.89	0	0.00	46.30	7	6,158	0.11%
2020/05/26	1	45.80	2	46.50	46.40	-1	6,110	-0.02%
2020/05/25	8	44.98	0	0.00	45.00	8	6,057	0.13%
2020/05/22	1	46.50	0	0.00	46.40	1	6,026	0.02%
2020/05/21	2	47.55	0	0.00	47.35	2	6,228	0.03%
2020/05/20	1	46.80	5	48.35	46.95	-4	6,325	-0.06%
2020/05/19	6	47.87	1	47.80	48.00	5	6,382	0.08%
2020/05/18	4	48.63	10	48.59	47.90	-6	6,374	-0.09%
2020/05/15	0	0.00	4	51.85	50.70	-4	6,410	-0.06%
2020/05/14	3	52.67	8	52.54	51.00	-5	6,493	-0.08%
2020/05/13	6	53.33	0	0.00	53.10	6	6,489	0.09%
2020/05/12	6	53.82	0	0.00	53.50	6	6,575	0.09%
2020/05/11	1	54.50	6	54.08	54.70	-5	6,782	-0.07%
2020/05/08	2	53.00	1	53.60	53.30	1	6,864	0.01%
2020/05/07	1	52.70	9	52.60	52.20	-8	6,934	-0.12%
2020/05/06	0	0.00	4	52.35	51.60	-4	7,080	-0.06%
2020/05/05	3	52.57	6	51.87	51.60	-3	7,198	-0.04%
2020/05/04	3	52.53	2	52.25	52.60	1	7,160	0.01%
2020/04/30	7	52.83	11	51.93	52.80	-4	7,118	-0.06%
2020/04/29	17	51.49	3	51.37	51.00	14	7,048	0.20%
2020/04/28	9	50.50	2	50.50	50.00	7	6,974	0.10%
2020/04/27	6	50.28	18	50.57	50.40	-12	6,979	-0.17%
2020/04/24	2	49.70	13	49.72	50.90	-11	6,799	-0.16%
2020/04/23	4	48.33	9	48.16	47.95	-5	6,681	-0.07%
2020/04/22	3	46.82	2	48.50	48.70	1	6,628	0.02%
2020/04/21	1	48.35	2	47.58	47.15	-1	6,560	-0.02%
2020/04/20	6	48.10	3	48.17	48.00	3	6,501	0.05%
2020/04/17	2	48.40	0	0.00	47.25	2	6,484	0.03%
2020/04/16	0	48.55	7	48.17	48.25	-7	6,393	-0.11%
2020/04/15	3	48.03	4	48.21	47.60	-1	6,372	-0.02%
2020/04/14	10	46.19	20	45.46	47.45	-10	6,214	-0.16%
2020/04/13	3	43.58	0	0.00	43.15	3	6,099	0.05%
2020/04/10	0	0.00	4	43.50	43.70	-4	6,161	-0.06%
2020/04/09	11	42.85	0	0.00	42.95	11	6,191	0.18%
2020/04/08	2	43.60	1	44.05	43.90	1	6,190	0.02%
2020/04/07	7	43.84	22	44.00	44.30	-15	6,123	-0.24%
2020/04/06	5	42.25	3	42.62	42.20	2	6,030	0.03%
2020/04/01	3	41.33	13	41.62	41.70	-10	5,971	-0.17%
2020/03/31	8	40.21	6	40.05	40.45	2	5,882	0.03%
2020/03/30	0	0.00	14	37.57	38.30	-14	5,801	-0.24%
2020/03/27	12	37.63	1	38.30	36.75	11	5,793	0.19%
2020/03/25	3	35.68	0	0.00	35.60	3	5,689	0.05%
2020/03/20	0	0.00	2	32.65	33.40	-2	6,019	-0.03%
2020/03/19	5	31.76	1	32.70	31.05	4	5,957	0.07%
2020/03/18	1	35.70	2	34.65	34.50	-1	5,950	-0.02%
2020/03/17	22	36.16	5	36.08	35.20	17	6,035	0.28%
2020/03/16	10	39.89	4	40.46	39.00	6	6,167	0.10%
2020/03/13	4	40.56	2	40.73	42.75	2	6,130	0.03%
2020/03/12	2	44.30	0	0.00	44.15	2	6,072	0.03%
2020/03/05	1	53.10	0	0.00	52.50	1	6,247	0.02%
2020/03/04	0	0.00	1	52.40	52.70	-1	6,363	-0.02%
2020/03/02	2	51.95	0	0.00	52.80	2	6,924	0.03%
2020/02/27	0	51.60	0	0.00	51.60	0	6,949	0.00%
2020/02/26	0	0.00	1	52.80	52.60	-1	6,936	-0.01%
2020/02/24	1	55.50	4	55.73	55.80	-3	6,912	-0.04%
2020/02/21	0	0.00	1	55.10	54.20	-1	6,832	-0.01%
2020/02/20	3	54.20	2	54.30	54.10	1	7,202	0.01%
2020/02/19	2	53.80	1	53.50	53.70	1	7,179	0.01%
2020/02/18	1	53.00	4	53.38	52.40	-3	7,190	-0.04%
2020/02/17	2	53.00	6	53.52	54.20	-4	7,103	-0.06%
2020/02/14	2	53.20	11	53.35	53.00	-9	7,021	-0.13%
2020/02/13	2	52.70	0	0.00	53.00	2	7,030	0.03%
2020/02/12	7	52.83	18	52.25	52.70	-11	6,933	-0.16%
2020/02/11	8	50.50	5	49.95	51.20	3	6,750	0.04%
2020/02/10	5	48.91	0	0.00	48.75	5	6,657	0.08%
2020/02/07	9	50.40	9	51.18	50.20	0	6,601	0.00%
2020/02/06	0	0.00	8	50.15	51.30	-8	6,432	-0.12%
2020/02/05	1	47.10	0	0.00	46.65	1	6,383	0.02%
2020/02/04	1	47.00	0	0.00	47.20	1	6,436	0.02%
2020/01/31	7	45.51	2	47.00	47.00	5	6,613	0.08%
2020/01/17	1	49.50	16	49.94	50.00	-15	7,249	-0.21%
2020/01/16	2	48.80	12	48.90	48.90	-10	7,378	-0.14%
2020/01/14	11	50.16	0	0.00	50.30	11	7,691	0.14%
2020/01/13	0	0.00	3	49.05	49.65	-3	7,794	-0.04%
2020/01/09	1	48.00	0	0.00	48.00	1	8,283	0.01%
2020/01/07	1	48.45	0	0.00	47.95	1	8,524	0.01%
2020/01/06	4	49.31	4	49.48	49.10	0	8,494	0.00%
2020/01/03	3	50.67	1	51.50	51.00	2	8,427	0.02%
2020/01/02	4	51.35	1	51.90	51.50	3	8,399	0.04%
2019/12/31	0	0.00	1	52.40	51.80	-1	8,375	-0.01%
2019/12/30	4	52.30	1	52.40	51.90	3	8,395	0.04%
2019/12/27	12	52.20	2	52.00	52.40	10	8,438	0.12%
2019/12/26	1	51.70	2	51.60	51.50	-1	8,452	-0.01%
2019/12/25	2	51.65	1	51.60	51.90	1	8,516	0.01%
2019/12/23	12	52.40	1	51.70	52.20	11	8,517	0.13%
2019/12/20	0	0.00	6	53.37	53.30	-6	8,486	-0.07%
2019/12/19	0	0.00	6	53.22	54.10	-6	8,595	-0.07%
2019/12/18	15	54.62	11	54.80	54.40	4	8,588	0.05%
2019/12/17	6	54.88	7	54.90	56.00	-1	8,552	-0.01%
2019/12/16	0	0.00	1	53.80	53.90	-1	8,580	-0.01%
2019/12/13	4	54.05	0	0.00	54.40	4	8,806	0.05%
2019/12/12	22	54.94	9	55.60	55.00	13	9,032	0.14%
2019/12/11	14	55.71	21	54.84	54.70	-7	9,316	-0.08%
2019/12/10	3	53.27	0	0.00	53.40	3	9,089	0.03%
2019/12/09	1	54.40	7	54.44	53.60	-6	9,208	-0.07%
2019/12/06	2	54.40	4	54.65	54.30	-2	9,375	-0.02%
2019/12/05	33	54.21	36	53.89	54.00	-3	9,346	-0.03%
2019/12/04	0	0.00	5	51.64	52.20	-5	9,356	-0.05%
2019/12/03	3	51.80	0	0.00	51.80	3	9,329	0.03%
2019/12/02	2	51.45	6	51.60	51.40	-4	9,286	-0.04%
2019/11/29	8	53.28	25	53.37	53.10	-17	9,220	-0.18%
2019/11/28	15	53.97	6	53.58	53.50	9	9,071	0.10%
2019/11/27	82	53.39	73	53.36	54.00	9	8,916	0.10%
2019/11/26	9	50.93	11	51.32	50.40	-2	8,457	-0.02%
2019/11/25	1	50.10	3	50.30	49.70	-2	8,368	-0.02%
2019/11/22	7	51.13	11	51.29	50.50	-4	8,329	-0.05%
2019/11/21	8	50.79	14	51.11	52.40	-6	8,236	-0.07%
2019/11/20	13	51.11	8	51.16	50.90	5	8,143	0.06%
2019/11/19	32	51.22	25	52.02	50.70	7	7,953	0.09%
2019/11/18	11	48.46	11	48.95	49.10	0	7,476	0.00%
2019/11/15	0	0.00	14	48.39	48.40	-14	7,428	-0.19%
2019/11/13	2	47.60	41	47.77	48.00	-39	7,338	-0.53%
2019/11/12	41	47.15	0	0.00	47.50	41	7,295	0.56%
2019/11/11	0	0.00	8	46.55	46.25	-8	7,237	-0.11%
2019/11/08	5	46.70	2	47.00	46.60	3	7,202	0.04%
2019/11/07	1	47.55	1	47.60	47.50	0	7,151	0.00%
2019/11/06	2	47.73	12	47.63	48.00	-10	7,089	-0.14%
2019/11/05	4	48.43	12	48.74	48.00	-8	7,037	-0.11%
2019/11/04	4	48.66	4	49.06	48.65	0	7,028	0.00%
2019/11/01	1	48.50	1	48.55	48.90	0	6,960	0.00%
2019/10/31	4	47.95	4	48.18	48.25	0	6,930	0.00%
2019/10/30	12	48.10	2	48.15	47.80	10	6,857	0.15%
2019/10/29	4	47.61	12	48.55	48.80	-8	6,787	-0.12%
2019/10/28	7	48.49	7	48.73	48.40	0	6,693	0.00%
2019/10/25	5	48.20	7	48.52	49.30	-2	6,506	-0.03%
2019/10/24	1	47.95	9	47.73	47.90	-8	6,327	-0.13%
2019/10/23	12	47.38	8	47.63	47.30	4	6,254	0.06%
2019/10/22	22	47.12	8	47.10	47.10	14	6,156	0.23%
2019/10/21	1	46.00	3	46.07	46.20	-2	5,978	-0.03%
2019/10/18	9	45.52	17	45.42	45.45	-8	5,877	-0.14%
2019/10/17	15	45.09	34	45.30	45.50	-19	5,737	-0.33%
2019/10/16	10	44.15	18	43.87	44.15	-8	5,387	-0.15%
2019/10/15	4	41.69	1	41.65	41.85	3	5,208	0.06%
2019/10/14	0	0.00	2	40.85	41.20	-2	5,262	-0.04%
2019/10/09	2	39.85	1	39.95	39.85	1	5,209	0.02%
2019/10/08	1	40.75	0	0.00	40.35	1	5,197	0.02%
2019/10/07	0	0.00	3	41.13	41.00	-3	5,198	-0.06%
2019/10/04	0	0.00	1	40.90	40.85	-1	5,159	-0.02%
2019/10/03	9	41.01	1	41.00	41.15	8	5,142	0.16%
2019/10/02	7	41.04	1	41.00	41.45	6	5,109	0.12%
2019/10/01	2	41.08	10	40.75	41.20	-8	5,084	-0.16%
2019/09/27	5	42.77	0	0.00	41.90	5	5,013	0.10%
2019/09/26	1	43.55	0	0.00	43.30	1	4,921	0.02%
2019/09/25	2	43.50	3	43.37	43.20	-1	4,941	-0.02%
2019/09/24	6	43.15	5	44.24	43.00	1	4,951	0.02%
2019/09/23	7	44.76	1	44.75	44.65	6	4,820	0.12%
2019/09/20	2	45.15	0	0.00	44.75	2	4,749	0.04%
2019/09/19	2	45.38	4	45.14	45.65	-2	4,597	-0.04%
2019/09/18	14	46.37	23	46.03	45.75	-9	4,439	-0.20%
2019/09/17	6	45.39	17	45.10	45.40	-11	4,183	-0.26%
2019/09/16	10	45.20	8	44.53	45.20	2	3,920	0.05%
2019/09/12	1	42.00	0	0.00	42.15	1	3,511	0.03%
2019/09/10	2	42.45	4	42.78	41.40	-2	3,321	-0.06%
2019/09/09	1	41.60	4	42.00	41.70	-3	3,118	-0.10%
2019/09/06	0	0.00	1	40.85	41.25	-1	3,022	-0.03%
2019/09/05	0	0.00	26	39.85	39.90	-26	2,886	-0.90%
2019/09/04	1	39.60	0	0.00	39.45	1	2,883	0.03%
2019/09/03	1	39.60	0	0.00	39.50	1	2,917	0.03%
2019/08/28	1	38.15	0	0.00	37.70	1	2,847	0.04%
2019/08/27	1	37.85	0	0.00	37.85	1	2,833	0.04%
2019/08/26	0	0.00	10	37.70	37.85	-10	2,821	-0.35%
2019/08/23	1	37.65	0	0.00	37.65	1	2,821	0.04%
2019/08/22	0	0.00	1	37.60	37.50	-1	2,823	-0.04%
2019/08/21	1	36.60	1	37.40	37.20	0	2,807	0.00%
2019/08/20	2	37.85	0	0.00	37.95	2	2,753	0.07%
2019/08/19	2	38.35	0	0.00	38.10	2	2,706	0.07%
2019/08/15	2	37.90	0	0.00	37.70	2	2,679	0.07%
2019/08/13	5	38.14	0	0.00	38.40	5	2,692	0.19%
2019/08/12	3	38.40	0	0.00	38.60	3	2,728	0.11%
2019/08/08	1	37.40	0	0.00	38.00	1	2,750	0.04%
2019/08/06	10	37.15	1	37.50	37.60	9	2,791	0.32%
2019/08/05	0	0.00	3	38.13	38.10	-3	2,827	-0.11%
2019/07/31	2	38.85	2	38.70	39.85	0	2,992	0.00%
2019/07/30	14	39.79	5	40.32	39.30	9	2,961	0.30%
2019/07/29	2	42.98	2	43.30	42.85	0	2,792	0.00%
2019/07/26	1	43.30	6	43.43	43.60	-5	2,789	-0.18%
2019/07/25	2	42.83	0	0.00	43.45	2	2,815	0.07%
2019/07/24	5	42.45	0	0.00	42.45	5	2,887	0.17%
2019/07/23	2	42.38	10	42.55	41.80	-8	2,935	-0.27%
2019/07/18	3	41.70	0	0.00	41.65	3	3,414	0.09%
2019/07/17	2	42.35	11	42.10	42.35	-9	3,486	-0.26%
2019/07/16	0	0.00	10	41.00	42.65	-10	3,523	-0.28%
2019/07/15	0	0.00	1	40.50	40.75	-1	3,709	-0.03%
2019/07/10	0	0.00	3	40.50	40.55	-3	4,564	-0.07%
2019/07/09	9	40.66	0	0.00	40.45	9	4,560	0.20%
2019/07/04	2	41.35	0	0.00	41.40	2	4,616	0.04%
2019/07/03	7	40.88	6	40.60	40.70	1	4,695	0.02%
2019/07/01	0	0.00	2	40.60	40.55	-2	4,955	-0.04%
2019/06/27	12	39.65	0	0.00	39.55	12	4,968	0.24%
2019/06/26	1	39.45	0	0.00	39.20	1	5,018	0.02%
2019/06/25	7	40.10	6	39.60	39.60	1	5,012	0.02%
2019/06/24	7	40.06	14	40.08	40.25	-7	5,065	-0.14%
2019/06/21	3	41.05	2	41.55	40.20	1	5,090	0.02%
2019/06/20	5	40.93	0	0.00	41.30	5	5,067	0.10%
2019/06/18	0	0.00	10	40.65	40.15	-10	5,053	-0.20%
2019/06/17	0	0.00	2	40.85	40.80	-2	5,115	-0.04%
2019/06/14	0	0.00	2	40.65	40.60	-2	5,118	-0.04%
2019/06/12	2	40.70	0	0.00	40.10	2	5,137	0.04%
2019/06/11	2	41.10	0	0.00	40.30	2	5,115	0.04%
2019/05/24	1	38.85	0	0.00	38.70	1	5,110	0.02%
2019/05/23	1	38.10	1	38.50	38.50	0	5,114	0.00%
2019/05/20	1	39.00	1	38.40	38.30	0	5,362	0.00%
2019/05/17	1	38.50	0	0.00	38.80	1	5,404	0.02%
2019/05/13	8	39.71	21	39.53	39.90	-13	5,335	-0.24%
2019/05/10	1	40.80	0	0.00	40.70	1	5,261	0.02%
2019/05/09	4	41.53	0	0.00	41.50	4	5,200	0.08%
2019/05/08	10	42.73	13	42.51	42.35	-3	5,119	-0.06%
2019/05/07	3	44.10	2	44.85	44.10	1	5,002	0.02%
2019/05/06	7	44.32	0	0.00	44.20	7	4,999	0.14%
2019/05/03	16	45.70	4	45.48	45.65	12	5,010	0.24%
2019/05/02	12	45.53	1	44.85	45.35	11	4,974	0.22%
2019/04/30	15	43.99	6	44.00	46.60	9	4,917	0.18%
2019/04/29	2	46.08	10	45.57	45.20	-8	4,760	-0.17%
2019/04/26	1	47.45	1	46.60	46.55	0	4,680	0.00%
2019/04/25	14	48.93	5	48.67	46.95	9	4,559	0.20%
2019/04/24	10	51.70	9	51.93	50.60	1	4,262	0.02%
2019/04/23	2	50.65	13	49.84	51.40	-11	4,141	-0.27%
2019/04/22	2	51.25	13	51.59	50.90	-11	4,052	-0.27%
2019/04/19	12	53.04	4	54.30	52.30	8	3,967	0.20%
2019/04/18	64	52.34	24	52.71	52.90	40	3,686	1.08%
2019/04/17	0	0.00	33	50.20	50.60	-33	3,166	-1.04%
2019/04/16	0	0.00	2	45.20	46.00	-2	2,877	-0.07%
2019/04/15	5	44.69	2	44.70	44.70	3	2,905	0.10%
2019/04/12	2	44.55	0	0.00	44.40	2	2,918	0.07%
2019/04/11	5	45.48	0	0.00	44.50	5	2,942	0.17%
2019/04/10	0	0.00	4	46.10	45.80	-4	2,898	-0.14%
2019/04/09	18	46.17	5	47.39	45.75	13	2,871	0.45%
2019/04/08	8	48.74	12	49.10	48.45	-4	2,808	-0.14%
2019/04/03	4	47.11	20	46.12	47.25	-16	2,703	-0.59%
2019/04/01	10	45.16	0	0.00	44.70	10	2,545	0.39%
2019/03/29	2	44.80	3	44.90	45.10	-1	2,505	-0.04%
2019/03/28	0	0.00	2	43.98	44.10	-2	2,478	-0.08%
2019/03/27	4	43.94	5	44.65	43.50	-1	2,508	-0.04%
2019/03/26	2	43.90	4	43.90	43.80	-2	2,456	-0.08%
2019/03/22	7	43.41	16	43.45	43.45	-9	2,417	-0.37%
2019/03/20	0	0.00	6	43.03	43.55	-6	2,474	-0.24%
2019/03/19	0	0.00	1	42.70	42.65	-1	2,650	-0.04%
2019/03/18	1	41.95	0	0.00	42.00	1	2,716	0.04%
2019/03/14	1	41.30	0	0.00	41.10	1	2,886	0.03%
2019/03/13	14	41.37	1	41.25	41.25	13	2,970	0.44%
2019/03/12	1	41.70	4	41.78	41.60	-3	3,020	-0.10%
2019/03/11	0	0.00	1	41.50	41.30	-1	3,118	-0.03%
2019/03/08	5	41.20	0	0.00	41.00	5	3,236	0.15%
2019/03/06	1	42.20	0	0.00	42.30	1	3,336	0.03%
2019/03/04	0	0.00	2	42.70	42.00	-2	3,385	-0.06%
2019/02/25	2	43.35	2	43.35	43.35	0	3,408	0.00%
2019/02/22	5	42.95	0	0.00	42.85	5	3,416	0.15%
2019/02/21	2	43.05	2	43.00	42.95	0	3,499	0.00%
2019/02/20	1	43.00	0	0.00	43.45	1	3,498	0.03%
2019/02/19	9	43.64	2	43.75	43.15	7	3,520	0.20%
2019/02/18	2	46.63	4	46.61	46.40	-2	3,369	-0.06%
2019/02/14	1	46.00	1	45.60	45.50	0	3,305	0.00%
2019/02/13	2	45.40	2	45.28	45.15	0	3,264	0.00%
2019/02/12	2	44.73	2	44.95	44.95	0	3,258	0.00%
2019/02/11	1	43.80	1	44.15	44.10	0	3,245	0.00%
2019/01/30	1	44.05	1	44.40	44.10	0	3,246	0.00%
2019/01/25	4	43.79	17	44.05	44.00	-13	3,277	-0.40%
2019/01/24	16	44.30	6	44.08	44.20	10	3,246	0.31%
2019/01/16	1	41.95	0	0.00	42.00	1	3,259	0.03%
2019/01/11	1	41.55	0	0.00	41.30	1	3,266	0.03%
2019/01/09	1	42.70	1	43.00	42.65	0	3,235	0.00%
2019/01/08	3	43.17	1	44.20	42.75	2	3,216	0.06%
2019/01/07	0	0.00	1	43.55	43.60	-1	3,175	-0.03%
2019/01/04	1	40.70	0	0.00	40.70	1	3,153	0.03%
2019/01/03	1	41.95	0	0.00	41.80	1	3,205	0.03%
2019/01/02	3	43.47	1	44.15	43.30	2	3,194	0.06%
2018/12/28	4	43.49	2	43.55	43.60	2	3,213	0.06%
2018/12/27	5	43.41	1	44.10	43.15	4	3,309	0.12%
2018/12/26	5	43.96	1	43.30	43.30	4	3,280	0.12%
2018/12/25	0	0.00	1	45.45	45.55	-1	3,257	-0.03%
2018/12/24	1	46.60	0	0.00	46.45	1	3,351	0.03%
2018/12/22	2	45.00	2	45.40	45.30	0	3,413	0.00%
2018/12/21	4	43.89	1	44.70	45.45	3	3,470	0.09%
2018/12/20	4	44.06	3	44.80	43.90	1	3,499	0.03%
2018/12/19	3	46.07	2	46.10	45.85	1	3,503	0.03%
2018/12/17	1	46.50	3	47.23	46.60	-2	3,607	-0.06%
2018/12/14	1	47.50	0	0.00	47.00	1	3,898	0.03%
2018/12/13	10	48.15	26	47.57	47.90	-16	3,935	-0.41%
2018/12/12	2	49.85	2	51.65	47.55	0	4,138	0.00%
2018/12/11	5	46.80	0	0.00	49.50	5	4,085	0.12%
2018/12/10	2	46.55	5	45.67	45.60	-3	3,999	-0.08%
2018/12/07	9	48.61	5	48.65	48.40	4	3,917	0.10%
2018/12/06	6	46.77	2	47.10	47.00	4	3,817	0.10%
2018/12/05	0	0.00	11	47.76	47.70	-11	3,731	-0.29%
2018/12/04	15	46.87	6	47.28	47.70	9	3,687	0.24%
2018/12/03	13	47.01	11	46.70	47.10	2	3,597	0.06%
2018/11/30	9	45.12	8	45.09	45.00	1	3,481	0.03%
2018/11/29	1	43.80	1	42.85	43.50	0	3,399	0.00%
2018/11/28	1	41.90	0	0.00	42.55	1	3,356	0.03%
2018/11/27	1	41.90	1	42.55	42.20	0	3,334	0.00%
2018/11/26	1	41.35	0	0.00	41.10	1	3,295	0.03%
2018/11/23	5	41.60	0	0.00	41.00	5	3,287	0.15%
2018/11/22	3	43.13	21	42.82	42.00	-18	3,284	-0.55%
2018/11/21	4	43.88	0	0.00	43.60	4	3,266	0.12%
2018/11/20	11	45.24	2	45.60	44.80	9	3,232	0.28%
2018/11/19	1	43.60	3	44.18	44.35	-2	3,141	-0.06%
2018/11/16	2	44.33	8	43.32	44.50	-6	3,103	-0.19%
2018/11/15	3	40.45	2	40.85	41.80	1	3,033	0.03%
2018/11/13	18	39.64	2	40.00	40.00	16	3,032	0.53%
2018/11/12	0	0.00	1	40.90	40.95	-1	3,020	-0.03%
2018/11/07	0	0.00	2	41.80	41.70	-2	3,059	-0.07%
2018/11/02	1	41.80	2	42.10	42.80	-1	3,093	-0.03%
2018/11/01	1	40.35	1	41.20	41.05	0	3,054	0.00%
2018/10/31	6	39.93	1	39.95	40.45	5	3,041	0.16%
2018/10/30	2	38.90	4	39.20	39.00	-2	3,033	-0.07%
2018/10/26	3	39.35	4	40.76	39.95	-1	3,105	-0.03%
2018/10/25	6	41.65	3	41.25	40.65	3	3,101	0.10%
2018/10/24	3	42.85	10	42.82	42.90	-7	3,111	-0.22%
2018/10/23	2	43.83	0	0.00	43.55	2	3,173	0.06%
2018/10/22	0	0.00	2	44.15	44.45	-2	3,195	-0.06%
2018/10/19	6	42.85	6	43.40	43.55	0	3,191	0.00%
2018/10/17	1	44.80	4	44.88	44.60	-3	3,217	-0.09%
2018/10/16	2	44.95	2	45.45	44.25	0	3,205	0.00%
2018/10/15	0	0.00	3	43.65	43.80	-3	3,196	-0.09%
2018/10/12	4	43.48	4	43.58	43.50	0	3,200	0.00%
2018/10/11	16	42.92	10	42.84	42.60	6	3,196	0.19%
2018/10/09	2	47.65	1	47.40	47.30	1	3,181	0.03%
2018/10/08	3	48.40	3	47.97	48.05	0	3,176	0.00%
2018/10/05	4	48.58	38	48.42	48.35	-34	3,190	-1.07%
2018/10/04	0	0.00	2	52.30	52.20	-2	3,106	-0.06%
2018/10/03	1	52.50	1	52.30	52.20	0	3,098	0.00%
2018/10/02	9	54.01	2	54.15	53.20	7	3,079	0.23%
2018/10/01	4	53.40	8	54.18	54.60	-4	2,989	-0.13%
2018/09/28	8	53.04	3	52.97	52.00	5	2,940	0.17%
2018/09/27	3	53.53	4	54.20	53.30	-1	2,888	-0.03%
2018/09/26	1	53.90	6	54.03	53.70	-5	2,826	-0.18%
2018/09/25	6	55.22	5	55.32	55.10	1	2,801	0.04%
2018/09/21	3	55.73	1	55.10	55.70	2	2,757	0.07%
2018/09/20	12	57.63	11	58.24	56.10	1	2,679	0.04%
2018/09/19	3	55.97	13	55.46	55.70	-10	2,379	-0.42%
2018/09/18	11	55.84	9	55.12	55.70	2	2,297	0.09%
2018/09/17	14	52.28	3	52.40	53.90	11	2,058	0.53%
2018/09/14	0	0.00	5	48.65	49.40	-5	1,905	-0.26%
2018/09/13	7	48.31	5	48.37	48.50	2	1,908	0.10%
2018/09/12	5	47.84	6	48.20	47.85	-1	1,949	-0.05%
2018/09/10	1	47.50	2	47.05	46.95	-1	2,012	-0.05%
2018/09/06	1	50.10	0	0.00	49.70	1	2,031	0.05%
2018/09/04	0	0.00	4	50.08	50.00	-4	2,070	-0.19%
2018/09/03	0	0.00	1	49.10	49.10	-1	2,088	-0.05%
2018/08/30	1	49.45	2	49.43	49.40	-1	2,191	-0.05%
2018/08/28	7	48.13	5	48.35	48.95	2	2,246	0.09%
2018/08/27	2	47.20	2	47.70	47.75	0	2,259	0.00%
2018/08/24	0	0.00	1	47.15	47.10	-1	2,293	-0.04%
2018/08/23	5	47.55	5	47.85	47.80	0	2,337	0.00%
2018/08/22	1	47.55	0	0.00	47.35	1	2,458	0.04%
2018/08/21	2	47.53	0	0.00	47.60	2	2,538	0.08%
2018/08/20	1	48.10	8	47.91	47.00	-7	2,737	-0.26%
2018/08/16	1	49.05	0	0.00	49.10	1	2,697	0.04%
2018/08/15	0	0.00	2	49.88	49.70	-2	2,705	-0.07%
2018/08/14	2	48.95	3	49.13	49.70	-1	2,748	-0.04%
2018/08/13	11	50.81	6	49.95	50.30	5	2,743	0.18%
2018/08/10	1	53.00	0	0.00	52.70	1	2,700	0.04%
2018/08/08	1	52.90	0	0.00	52.80	1	2,711	0.04%
2018/08/07	0	0.00	6	53.00	52.80	-6	2,732	-0.22%
2018/08/02	9	52.31	5	52.06	51.90	4	2,798	0.14%
2018/08/01	8	54.46	0	0.00	54.40	8	2,745	0.29%
2018/07/31	4	55.18	0	0.00	55.00	4	2,811	0.14%
2018/07/30	15	56.74	0	0.00	56.30	15	2,768	0.54%
2018/07/27	11	55.75	11	56.02	56.00	0	2,683	0.00%
2018/07/25	10	55.10	0	0.00	54.30	10	2,642	0.38%
2018/07/20	22	54.11	20	53.60	53.80	2	2,614	0.08%
2018/07/18	1	54.80	2	54.65	54.70	-1	2,645	-0.04%
2018/07/17	2	53.85	13	54.48	53.60	-11	2,612	-0.42%
2018/07/16	12	53.20	0	0.00	53.20	12	2,555	0.47%
2018/07/13	0	0.00	12	53.80	53.80	-12	2,548	-0.47%
2018/07/06	1	51.00	1	50.60	51.00	0	2,515	0.00%
2018/07/05	0	0.00	5	50.80	51.40	-5	2,487	-0.20%
2018/07/04	1	50.50	1	51.00	50.50	0	2,501	0.00%
2018/07/02	6	51.70	1	51.40	51.40	5	2,483	0.20%
2018/06/29	0	0.00	10.1	52.55	52.30	-10.1	2,478	-0.41%
2018/06/28	0	0.00	20	52.33	51.70	-20	2,498	-0.80%
2018/06/27	0	0.00	2	51.90	51.80	-2	2,501	-0.08%
2018/06/26	0	0.00	1	52.00	53.30	-1	2,492	-0.04%
2018/06/22	4	55.70	0	0.00	55.30	4	2,467	0.16%
2018/06/20	1	55.60	1	57.20	57.20	0	2,440	0.00%
2018/06/13	1	56.50	0	0.00	55.70	1	2,473	0.04%
2018/06/12	11	56.89	0	0.00	56.40	11	2,522	0.44%
2018/06/11	6	57.50	0	0.00	57.70	6	2,603	0.23%
2018/06/08	0	0.00	3	59.10	57.80	-3	2,846	-0.11%
2018/06/07	1	58.90	2	60.80	59.00	-1	2,888	-0.03%
2018/06/05	16	59.70	1	59.80	58.70	15	3,322	0.45%
2018/06/04	4	58.60	5	60.32	58.80	-1	3,278	-0.03%
2018/05/31	26	58.37	2	57.70	57.50	24	3,234	0.74%
2018/05/30	2	59.00	11	59.06	58.50	-9	3,228	-0.28%
2018/05/29	5	59.16	3	58.87	59.60	2	3,124	0.06%
2018/05/28	16	59.98	1	59.10	60.00	15	3,067	0.49%
2018/05/25	1	55.70	0	0.00	55.70	1	2,870	0.03%
2018/05/22	0	0.00	3	56.93	56.60	-3	2,916	-0.10%
2018/05/18	1	54.00	1	54.30	54.20	0	2,853	0.00%
2018/05/17	1	53.80	0	0.00	53.90	1	2,874	0.03%
2018/05/16	2	55.10	2	54.95	54.80	0	2,876	0.00%
2018/05/15	0	0.00	2	55.90	55.50	-2	2,902	-0.07%
2018/05/14	0	0.00	1	56.60	56.60	-1	2,943	-0.03%
2018/05/08	0	0.00	2	53.95	55.30	-2	2,959	-0.07%
2018/05/07	0	0.00	3	50.57	50.30	-3	2,974	-0.10%
2018/05/02	0	0.00	3	49.45	50.30	-3	3,022	-0.10%
2018/04/30	1	49.40	0	0.00	49.10	1	3,059	0.03%
2018/04/27	0	0.00	2	49.50	49.40	-2	3,059	-0.07%
2018/04/26	1	50.10	11	49.35	49.00	-10	3,070	-0.33%
2018/04/18	0	0.00	1	53.30	53.20	-1	3,149	-0.03%
2018/04/17	1	52.00	0	0.00	52.10	1	3,175	0.03%
2018/04/13	0	0.00	2	53.70	53.10	-2	3,345	-0.06%
2018/04/11	1	54.00	0	0.00	54.00	1	3,420	0.03%
2018/03/28	1	55.90	0	0.00	56.00	1	3,722	0.03%
2018/03/23	0	0.00	1	54.40	54.10	-1	3,765	-0.03%
2018/03/22	2	55.55	0	0.00	55.40	2	3,776	0.05%
2018/03/16	17	56.27	0	0.00	56.10	17	3,883	0.44%
2018/03/15	3	56.53	2	57.50	57.70	1	3,907	0.03%
2018/03/14	19	56.64	14	56.70	57.10	5	3,863	0.13%
2018/03/12	3	55.37	15	54.81	54.80	-12	3,709	-0.32%
2018/03/09	2	53.70	1	55.00	55.00	1	3,552	0.03%
2018/03/06	0	0.00	1	50.10	50.20	-1	3,825	-0.03%
2018/03/05	3	51.10	0	0.00	49.50	3	3,854	0.08%
2018/02/23	0	0.00	1	51.40	51.30	-1	3,969	-0.03%
2018/02/12	1	47.20	0	0.00	46.90	1	4,002	0.02%
2018/02/07	0	0.00	4	49.00	48.60	-4	4,031	-0.10%
2018/02/06	0	0.00	6	46.52	46.05	-6	4,040	-0.15%
2018/02/02	0	0.00	13	50.00	49.85	-13	3,972	-0.33%
2018/02/01	7	50.60	0	0.00	50.10	7	3,970	0.18%
2018/01/31	1	50.40	0	0.00	50.40	1	3,969	0.03%
2018/01/30	4	52.30	0	0.00	52.40	4	3,977	0.10%
2018/01/29	1	51.70	0	0.00	51.80	1	3,890	0.03%
2018/01/25	5	53.00	0	0.00	53.00	5	3,926	0.13%
2018/01/24	1	53.60	1	52.30	53.50	0	3,999	0.00%
2018/01/17	0	0.00	1	52.00	51.90	-1	4,129	-0.02%
2018/01/15	0	0.00	2	51.00	51.30	-2	4,079	-0.05%
2018/01/11	1	50.00	2	49.80	49.80	-1	4,086	-0.02%
2018/01/10	2	50.35	3	50.30	50.60	-1	4,192	-0.02%
2018/01/09	1	51.70	2	52.00	51.70	-1	4,129	-0.02%
2018/01/08	0	0.00	2	53.90	54.00	-2	4,071	-0.05%
2018/01/05	2	55.60	0	0.00	55.50	2	4,063	0.05%
2018/01/04	0	0.00	4	55.55	56.40	-4	4,033	-0.10%
2018/01/03	3	55.37	3	55.20	55.40	0	4,027	0.00%

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-忠孝券商分點個股進出
元大-忠孝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-忠孝 券商分點個股進出 元大-忠孝 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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析