景碩 (3189)-元大-豐原站前券商分點個股進出

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
▼1.7
漲幅
-1.74%
成交量
1,724張
產業
上市半導體類股
1385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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/04/18	5	96.02	3	96.60	95.80	2	3,262	0.06%
2024/04/17	2	97.40	1	97.20	97.50	1	3,248	0.03%
2024/04/15	1	96.61	1	97.40	97.20	0	3,263	0.00%
2024/04/12	15	99.13	2	99.10	97.80	13	3,248	0.40%
2024/04/11	1	100.00	2	100.50	101.00	-1	3,219	-0.03%
2024/04/10	1	100.50	1	101.50	99.70	0	3,225	0.00%
2024/04/09	5	100.00	1	101.00	101.00	4	3,217	0.12%
2024/04/08	1	101.00	0	101.00	101.00	1	3,226	0.03%
2024/04/03	1	102.00	2	102.50	102.00	-1	3,206	-0.03%
2024/04/02	2	102.50	1	102.50	103.00	1	3,189	0.03%
2024/04/01	1	101.50	4	99.75	101.50	-3	3,171	-0.09%
2024/03/29	4	98.85	1	100.00	98.70	3	3,152	0.10%
2024/03/28	3	98.97	0	0.00	98.90	3	3,145	0.10%
2024/03/27	5	98.86	3	99.23	99.40	2	3,142	0.06%
2024/03/25	1	102.00	0.6	102.00	101.00	0.4	3,265	0.01%
2024/03/22	1	102.50	0	0.00	101.50	1	3,343	0.03%
2024/03/21	3.1	102.94	2	102.75	101.50	1.1	3,434	0.03%
2024/03/20	0	0.00	10.3	102.39	103.00	-10.3	3,478	-0.29%
2024/03/19	3.3	99.67	4	99.48	99.30	-0.7	3,381	-0.02%
2024/03/18	3	95.10	17.1	97.88	98.00	-14.1	3,289	-0.43%
2024/03/15	1.3	92.26	0	0.00	92.10	1.3	3,205	0.04%
2024/03/14	1	94.60	0	0.00	94.40	1	3,154	0.03%
2024/03/13	9	95.86	6	94.83	94.80	3	3,147	0.10%
2024/03/12	10	96.91	5	97.88	96.70	5	3,150	0.16%
2024/03/11	1	98.10	2	98.75	98.20	-1	3,156	-0.03%
2024/03/08	5	96.60	4	96.83	97.00	1	3,218	0.03%
2024/03/07	2.1	94.16	3	93.97	93.80	-1	3,206	-0.03%
2024/03/06	1.3	95.59	7	95.20	95.10	-5.8	3,222	-0.18%
2024/03/05	1	96.30	0	0.00	96.20	1	3,234	0.03%
2024/03/04	5	96.88	0.1	97.30	96.80	4.9	3,272	0.15%
2024/03/01	1	96.90	4	97.78	96.90	-3	3,278	-0.09%
2024/02/29	5	95.96	6	96.75	96.70	-1	3,317	-0.03%
2024/02/27	5.2	96.70	3	99.10	96.20	2.2	3,302	0.07%
2024/02/26	4	99.60	3.1	100.33	99.20	1	3,266	0.03%
2024/02/23	9	99.71	6	100.50	98.80	3	3,289	0.09%
2024/02/22	2	101.00	0	0.00	100.50	2	3,360	0.06%
2024/02/21	3	101.50	0	0.00	101.50	3	3,360	0.09%
2024/02/20	4	102.38	1	102.00	102.00	3	3,383	0.09%
2024/02/19	6	106.00	5	105.10	104.00	1	3,367	0.03%
2024/02/16	0	0.00	1	102.50	102.00	-1	3,341	-0.03%
2024/02/15	3	101.00	0	0.00	101.00	3	3,344	0.09%
2024/02/05	1	100.50	1	101.00	101.00	0	3,353	0.00%
2024/02/02	3	100.50	3	101.50	102.50	0	3,370	0.00%
2024/02/01	7	99.77	6	100.75	100.50	1	3,348	0.03%
2024/01/31	1	102.00	1	100.50	100.50	0	3,349	0.00%
2024/01/30	20	104.83	24.5	105.06	103.50	-4.5	3,341	-0.13%
2024/01/29	0	0.00	60	101.50	101.50	-60	3,102	-1.93%
2024/01/26	2	99.35	0	0.00	100.00	2	3,122	0.06%
2024/01/25	6.2	100.77	3	101.33	101.00	3.2	3,144	0.10%
2024/01/24	2	100.00	21	100.55	100.50	-19	3,168	-0.60%
2024/01/23	2.3	101.52	6	101.00	101.50	-3.7	3,285	-0.11%
2024/01/22	2	99.20	4	99.83	100.00	-2	3,233	-0.06%
2024/01/19	0	0.00	5	97.72	98.40	-5	3,225	-0.16%
2024/01/17	4.1	96.50	2	97.40	96.00	2.1	3,291	0.06%
2024/01/16	1	97.00	0	0.00	97.90	1	3,285	0.03%
2024/01/15	0	0.00	2	96.55	97.10	-2	3,278	-0.06%
2024/01/12	6	95.75	2	96.20	95.70	4	3,286	0.12%
2024/01/10	2	97.65	0	0.00	96.40	2	3,311	0.06%
2024/01/09	3	98.67	5	98.86	98.60	-2	3,279	-0.06%
2024/01/08	3	98.10	4	98.53	97.80	-1	3,279	-0.03%
2024/01/05	2	97.30	1	97.10	97.10	1	3,300	0.03%
2024/01/04	2	97.50	2	97.80	97.70	0	3,316	0.00%
2024/01/03	2	97.90	1	98.30	97.80	1	3,327	0.03%
2024/01/02	3	98.90	4	98.60	98.20	-1	3,316	-0.03%
2023/12/29	1	99.70	0	0.00	99.70	1	3,300	0.03%
2023/12/28	3	99.40	0	0.00	99.50	3	3,302	0.09%
2023/12/27	2	99.70	0	0.00	99.60	2	3,320	0.06%
2023/12/26	4	100.50	0	0.00	100.50	4	3,327	0.12%
2023/12/22	1	99.02	0	0.00	99.10	1	3,356	0.03%
2023/12/21	1	99.50	0	0.00	99.60	1	3,369	0.03%
2023/12/20	2	99.05	1	99.30	98.70	1	3,275	0.03%
2023/12/19	2	97.30	2.1	96.95	98.30	-0.1	3,213	0.00%
2023/12/18	1.1	98.11	0.2	98.50	97.70	0.9	3,130	0.03%
2023/12/15	0	101.50	0	0.00	101.50	0	3,048	0.00%
2023/12/14	2	101.50	3	102.33	102.00	-1	2,953	-0.03%
2023/12/12	1	103.99	6	103.92	103.50	-5	3,017	-0.16%
2023/12/11	1	103.00	6	103.50	103.00	-5	3,041	-0.16%
2023/12/08	1	103.50	0	0.00	102.50	1	3,048	0.03%
2023/12/07	5	102.50	0.8	102.71	101.50	4.2	3,059	0.14%
2023/12/06	1.3	102.23	0.3	103.00	101.50	1	3,040	0.03%
2023/12/05	0.2	102.40	2	104.50	104.50	-1.8	2,998	-0.06%
2023/12/04	1.1	99.59	0	0.00	102.50	1.1	2,940	0.04%
2023/12/01	0	0.00	6	99.50	100.50	-6	2,932	-0.21%
2023/11/30	7	98.39	1	98.90	98.90	6	2,907	0.21%
2023/11/29	0	0.00	2	98.80	99.30	-2	2,894	-0.07%
2023/11/28	0.3	97.20	6	97.80	98.00	-5.7	2,858	-0.20%
2023/11/27	8	97.69	7.2	98.84	96.40	0.8	2,838	0.03%
2023/11/24	0.2	97.34	1	97.50	97.70	-0.8	2,792	-0.03%
2023/11/23	0	0.00	1	97.40	96.90	-1	2,815	-0.04%
2023/11/22	8	96.91	0	0.00	96.80	8	2,807	0.28%
2023/11/21	0.1	99.80	4	99.48	98.40	-3.9	2,789	-0.14%
2023/11/20	0	97.20	1	97.20	97.20	-1	2,716	-0.04%
2023/11/17	3	97.07	6	97.32	96.50	-3	2,715	-0.11%
2023/11/16	0	96.30	0	0.00	96.80	0	2,681	0.00%
2023/11/15	33	96.08	0	0.00	96.20	33	2,676	1.23%
2023/11/13	1	95.50	0	0.00	95.60	1	2,651	0.04%
2023/11/10	0.1	93.50	0	0.00	92.90	0.1	2,632	0.00%
2023/11/09	1	94.50	0	0.00	94.60	1	2,604	0.04%
2023/11/08	0	0.00	2	95.70	95.40	-2	2,662	-0.08%
2023/11/07	0.2	96.10	0	0.00	95.50	0.2	2,646	0.01%
2023/11/06	3.1	97.73	1	97.70	97.80	2.1	2,627	0.08%
2023/11/03	5.1	97.30	5	97.74	98.70	0.1	2,610	0.00%
2023/11/02	3.1	96.57	2	97.10	96.50	1.1	2,579	0.04%
2023/11/01	6	95.57	3	95.60	96.00	3	2,564	0.12%
2023/10/31	1.2	96.53	1	92.40	94.80	0.2	2,548	0.01%
2023/10/30	0	0.00	3	94.80	94.20	-3	2,556	-0.12%
2023/10/27	0	0.00	4	95.10	95.10	-4	2,675	-0.15%
2023/10/26	1.1	96.33	0	0.00	96.20	1.1	2,731	0.04%
2023/10/25	4.1	98.98	5	98.46	97.70	-0.9	2,717	-0.03%
2023/10/24	2	100.00	0	0.00	99.90	2	2,780	0.07%
2023/10/20	0	101.50	0	0.00	101.00	0	2,879	0.00%
2023/10/19	1	101.50	0	0.00	101.50	1	2,931	0.03%
2023/10/18	0	0.00	1.1	102.00	101.50	-1.1	3,003	-0.04%
2023/10/17	0	0.00	1	103.50	102.00	-1	3,050	-0.03%
2023/10/16	2.1	101.50	1	102.00	101.50	1.1	3,354	0.03%
2023/10/13	4	103.25	0	0.00	103.00	4	3,733	0.11%
2023/10/12	0.1	104.00	1	104.50	105.50	-1	3,766	-0.03%
2023/10/11	1.1	105.05	0	0.00	105.00	1.1	3,821	0.03%
2023/10/06	1	108.00	0	0.00	107.50	1	3,975	0.03%
2023/10/04	1	106.00	1	107.00	107.00	0	4,141	0.00%
2023/10/03	0	107.00	0	0.00	106.50	0	4,150	0.00%
2023/10/02	2	108.50	0	0.00	108.00	2	4,173	0.05%
2023/09/28	0	0.00	2	108.00	108.50	-2	4,182	-0.05%
2023/09/26	1.2	106.00	0	0.00	105.50	1.2	4,207	0.03%
2023/09/22	2	110.00	2	109.50	109.50	0	4,227	0.00%
2023/09/21	0.5	110.00	8	110.50	110.50	-7.5	4,203	-0.18%
2023/09/20	1	112.00	0.2	111.50	110.50	0.8	4,210	0.02%
2023/09/19	0	0.00	4	112.38	113.00	-4	4,184	-0.10%
2023/09/18	2	113.00	1	114.00	113.50	1	4,212	0.02%
2023/09/15	3	113.50	1	112.00	113.50	2	4,225	0.05%
2023/09/14	8	111.75	0	0.00	111.50	8	4,173	0.19%
2023/09/12	2	109.25	1	110.00	109.50	1	4,155	0.02%
2023/09/11	1	108.00	0.5	108.50	108.50	0.5	4,186	0.01%
2023/09/08	0	0.00	11	107.64	108.50	-11	4,233	-0.26%
2023/09/07	2	108.25	0	0.00	108.50	2	4,262	0.05%
2023/09/06	0	0.00	1	110.50	110.00	-1	4,251	-0.02%
2023/09/05	1	108.00	1	108.50	109.00	0	4,240	0.00%
2023/09/04	1	107.50	0	0.00	108.50	1	4,288	0.02%
2023/09/01	0	0.00	1	107.00	107.00	-1	4,337	-0.02%
2023/08/30	2	105.50	0	0.00	105.50	2	4,449	0.04%
2023/08/29	11.1	105.95	5	105.60	106.00	6.1	4,587	0.13%
2023/08/28	1	102.50	0	0.00	102.50	1	4,584	0.02%
2023/08/25	2.2	103.47	0	0.00	101.50	2.2	4,632	0.05%
2023/08/24	0	0.00	1	105.50	105.00	-1	4,670	-0.02%
2023/08/23	1	102.50	0	0.00	103.00	1	4,823	0.02%
2023/08/21	0	102.50	0	0.00	102.00	0	5,160	0.00%
2023/08/18	2	103.50	0.1	103.00	103.00	2	5,180	0.04%
2023/08/17	5	101.00	5	102.50	103.00	0	5,219	0.00%
2023/08/16	0	0.00	2	102.00	102.50	-2	5,227	-0.04%
2023/08/15	1	101.50	1	101.50	101.50	0	5,251	0.00%
2023/08/14	6.1	100.27	5	101.00	101.00	1.1	5,294	0.02%
2023/08/11	1	105.50	0.2	105.50	105.50	0.8	5,265	0.02%
2023/08/10	2.1	104.99	1	105.50	104.50	1.1	5,294	0.02%
2023/08/09	0	0.00	4	107.50	107.00	-4	5,297	-0.08%
2023/08/08	0	0.00	1	106.00	106.00	-1	5,285	-0.02%
2023/08/04	0	109.00	0	0.00	108.50	0	5,292	0.00%
2023/08/02	11	109.41	16	109.97	108.50	-5	5,317	-0.09%
2023/08/01	7	108.00	3	107.50	107.00	4	5,279	0.08%
2023/07/31	3.1	105.03	2	105.25	103.50	1.1	5,192	0.02%
2023/07/28	0	107.50	0	0.00	106.50	0	5,139	0.00%
2023/07/27	5.3	107.20	2	107.00	106.50	3.3	5,160	0.06%
2023/07/26	4	111.13	0	0.00	109.00	4	5,209	0.08%
2023/07/25	4	111.50	5.1	112.86	110.00	-1.1	5,305	-0.02%
2023/07/24	6.1	112.48	4	111.75	110.50	2.1	5,305	0.04%
2023/07/21	8	109.19	12	109.79	110.00	-4	5,361	-0.07%
2023/07/20	4	114.00	3	113.33	112.50	1	5,399	0.02%
2023/07/19	24.3	116.38	59	115.43	113.50	-34.7	5,363	-0.65%
2023/07/18	57.1	119.12	35.1	118.15	120.50	22	5,106	0.43%
2023/07/17	1	112.50	2	113.25	113.50	-1	4,771	-0.02%
2023/07/14	6	112.25	1	112.50	111.50	5	4,833	0.10%
2023/07/13	3	111.01	4	111.00	110.00	-1	4,768	-0.02%
2023/07/12	9.2	113.17	0	0.00	113.50	9.2	4,617	0.20%
2023/07/11	2	116.00	0	0.00	115.50	2	4,515	0.04%
2023/07/10	1	115.50	0	0.00	115.50	1	4,496	0.02%
2023/07/07	0.2	114.50	9	114.83	115.50	-8.9	4,487	-0.20%
2023/07/06	0	0.00	1	117.00	117.00	-1	4,488	-0.02%
2023/07/05	10	118.00	2.4	117.66	117.00	7.6	4,484	0.17%
2023/07/04	0	0.00	0.7	117.00	117.00	-0.7	4,497	-0.02%
2023/07/03	1	117.00	0	0.00	117.00	1	4,518	0.02%
2023/06/30	1.7	116.21	0	0.00	116.50	1.7	4,545	0.04%
2023/06/28	1	112.50	0	0.00	112.00	1	4,609	0.02%
2023/06/27	0	114.50	0.3	114.50	113.50	-0.3	4,635	-0.01%
2023/06/26	2	115.25	2	116.49	116.50	0	4,656	0.00%
2023/06/21	6	115.01	6	116.00	115.50	0	4,835	0.00%
2023/06/20	0	0.00	7	116.50	116.50	-7	4,878	-0.14%
2023/06/19	8	114.69	36	115.25	114.50	-28	5,026	-0.56%
2023/06/16	6	115.00	0	0.00	115.00	6	5,101	0.12%
2023/06/15	13.3	117.37	5.2	117.98	116.50	8.1	5,109	0.16%
2023/06/14	0	0.00	4.2	116.71	117.00	-4.2	5,097	-0.08%
2023/06/13	0.2	114.59	9	114.72	115.00	-8.8	5,123	-0.17%
2023/06/12	0	113.00	0	0.00	113.50	0	5,181	0.00%
2023/06/09	9.1	111.22	3	111.50	112.00	6.1	5,216	0.12%
2023/06/08	2.1	111.58	1.3	111.96	111.50	0.8	5,251	0.02%
2023/06/07	1.2	116.05	0	0.00	116.00	1.2	5,260	0.02%
2023/06/06	1.1	118.45	2	118.00	117.50	-1	5,269	-0.02%
2023/06/05	2.4	117.89	4	118.88	119.00	-1.6	5,305	-0.03%
2023/06/02	5	118.30	11.2	118.56	118.00	-6.2	5,298	-0.12%
2023/06/01	1	116.48	1	116.00	116.50	0	5,261	0.00%
2023/05/31	0	116.50	0	0.00	116.50	0	5,425	0.00%
2023/05/30	4	116.25	1	117.50	115.50	3	5,456	0.06%
2023/05/29	13.3	117.56	8.1	118.07	116.00	5.2	5,453	0.10%
2023/05/26	5	115.00	14.1	115.57	115.50	-9.1	5,331	-0.17%
2023/05/25	13	113.88	21	113.55	112.00	-8	5,240	-0.15%
2023/05/24	12.1	110.29	4	110.63	111.00	8.1	5,096	0.16%
2023/05/23	5.1	112.50	0	0.00	112.50	5.1	5,155	0.10%
2023/05/19	0	111.00	0	0.00	110.50	0	5,241	0.00%
2023/05/18	1	111.00	4	111.25	112.00	-3	5,344	-0.06%
2023/05/17	1	109.00	1	109.00	109.50	0	5,421	0.00%
2023/05/16	1	108.00	3	109.00	108.00	-2	5,506	-0.04%
2023/05/15	1	106.50	2	108.00	106.50	-1	5,544	-0.02%
2023/05/11	0	109.00	0	0.00	109.50	0	5,615	0.00%
2023/05/10	1.1	109.56	0	0.00	110.00	1.1	5,636	0.02%
2023/05/09	0.1	110.50	1	111.50	111.00	-1	5,678	-0.02%
2023/05/08	2	112.00	9.1	112.10	111.00	-7.1	5,818	-0.12%
2023/05/05	0	0.00	9	109.00	109.50	-9	5,843	-0.15%
2023/05/04	7	105.79	6.1	106.01	108.00	1	5,960	0.02%
2023/05/03	11	105.64	10	106.00	107.00	1	6,126	0.02%
2023/05/02	21	107.26	16	107.63	106.50	5	6,160	0.08%
2023/04/28	7	111.43	11	111.00	110.50	-4	6,142	-0.07%
2023/04/27	5.2	107.01	0	0.00	107.50	5.2	6,023	0.09%
2023/04/26	1	107.00	1	107.50	109.50	0	6,040	0.00%
2023/04/25	2.1	107.69	1	104.00	104.50	1.1	6,022	0.02%
2023/04/24	1	107.00	1	108.00	108.50	0	5,935	0.00%
2023/04/21	1	110.00	1	108.50	107.50	0	5,962	0.00%
2023/04/20	1.1	108.48	2	108.50	107.50	-0.9	5,966	-0.02%
2023/04/19	7.4	109.95	0	0.00	108.50	7.4	6,045	0.12%
2023/04/18	5	112.50	1	113.00	112.50	4	6,016	0.07%
2023/04/17	0.1	113.14	3.5	113.36	113.50	-3.4	6,085	-0.06%
2023/04/14	0	0.00	0.2	114.00	113.50	-0.2	6,137	0.00%
2023/04/13	0.1	114.17	0	0.00	113.50	0.1	6,169	0.00%
2023/04/12	2	115.00	9	115.00	115.00	-7	6,195	-0.11%
2023/04/11	3	115.50	0	116.00	115.50	3	6,252	0.05%
2023/04/10	1	114.50	7	113.00	114.00	-6	6,268	-0.10%
2023/04/07	2.1	115.24	3	114.50	114.00	-1	6,313	-0.02%
2023/04/06	1	116.44	2	115.25	116.00	-1	6,292	-0.02%
2023/03/31	4	116.50	2	117.50	116.00	2	6,397	0.03%
2023/03/30	7	116.71	2.1	116.50	116.00	5	6,554	0.08%
2023/03/29	0	0.00	2	113.25	114.00	-2	6,798	-0.03%
2023/03/28	0.1	114.15	1	115.00	113.00	-0.9	7,272	-0.01%
2023/03/27	4.1	115.88	18	115.53	115.50	-14	7,392	-0.19%
2023/03/24	25.3	119.43	22	117.59	117.00	3.3	7,644	0.04%
2023/03/23	7.1	118.56	2.3	118.11	119.00	4.8	7,473	0.06%
2023/03/22	11	118.50	12	118.71	117.50	-1	7,466	-0.01%
2023/03/21	12.3	117.42	1.4	116.86	117.00	10.9	7,428	0.15%
2023/03/20	1	116.50	3	116.50	116.00	-2	7,431	-0.03%
2023/03/17	1	115.50	5	115.50	116.00	-4	7,633	-0.05%
2023/03/16	8	114.69	3	114.99	113.50	5	7,892	0.06%
2023/03/15	2.1	115.02	1	115.50	115.00	1.1	8,401	0.01%
2023/03/13	3	112.00	0	0.00	114.00	3	8,944	0.03%
2023/03/10	0	113.08	0	0.00	113.00	0	9,091	0.00%
2023/03/09	1.1	117.00	0	118.00	115.50	1	9,511	0.01%
2023/03/08	0	117.00	0.1	116.50	116.50	-0.1	9,555	0.00%
2023/03/07	2.4	115.77	4	115.75	115.50	-1.7	9,625	-0.02%
2023/03/06	1.1	117.98	7	117.43	118.00	-6	9,665	-0.06%
2023/03/03	7.1	115.72	7	115.71	116.50	0.1	9,774	0.00%
2023/03/02	0	0.00	18.1	113.25	113.00	-18.1	9,703	-0.19%
2023/03/01	2	110.00	6	111.33	111.50	-4	9,719	-0.04%
2023/02/24	0	0.00	1.5	109.00	108.50	-1.5	9,782	-0.02%
2023/02/23	0.1	110.02	3	110.00	110.50	-2.9	9,857	-0.03%
2023/02/22	0	109.50	0	0.00	108.50	0	10,099	0.00%
2023/02/21	4	110.75	0	0.00	111.00	4	10,281	0.04%
2023/02/20	3	109.67	0	0.00	109.00	3	10,426	0.03%
2023/02/17	5.1	109.51	2	110.25	110.00	3.1	10,640	0.03%
2023/02/16	3	111.50	1.1	111.52	111.50	2	10,961	0.02%
2023/02/15	10	110.30	6	110.33	111.50	4	11,501	0.03%
2023/02/14	3	108.00	13	107.58	109.00	-10	11,654	-0.09%
2023/02/13	12.2	106.41	0.4	106.00	105.00	11.8	12,340	0.10%
2023/02/10	11	107.91	12	108.29	107.00	-1	12,731	-0.01%
2023/02/09	2	109.25	3	109.50	109.00	-1	12,945	-0.01%
2023/02/08	6	109.92	0	0.00	110.00	6	13,163	0.05%
2023/02/07	10	109.50	4	108.50	109.50	6	13,350	0.04%
2023/02/06	12.4	109.19	9	108.50	108.50	3.4	13,602	0.02%
2023/02/03	7.3	116.75	14	115.21	115.00	-6.7	13,644	-0.05%
2023/02/02	0.1	118.00	1	118.50	119.00	-1	13,761	-0.01%
2023/02/01	4.1	116.38	18	115.72	117.00	-14	13,847	-0.10%
2023/01/31	2	112.00	5	112.30	112.50	-3	13,907	-0.02%
2023/01/30	12.2	110.44	13	111.27	111.50	-0.8	14,327	-0.01%
2023/01/17	1.2	108.33	1	108.00	108.00	0.2	14,615	0.00%
2023/01/16	1	108.00	3	107.50	108.50	-2	15,173	-0.01%
2023/01/13	1.4	106.29	13	107.92	105.50	-11.6	15,301	-0.08%
2023/01/12	0.1	106.50	0	0.00	106.00	0.1	15,474	0.00%
2023/01/11	10	107.00	6	107.00	107.00	4	15,764	0.03%
2023/01/10	2.1	106.24	3.3	105.54	106.50	-1.2	16,253	-0.01%
2023/01/09	4.1	106.99	5	107.30	107.50	-1	16,589	-0.01%
2023/01/06	6.1	105.74	16	105.69	106.50	-10	16,673	-0.06%
2023/01/05	13	104.00	0	0.00	102.50	13	16,733	0.08%
2023/01/04	3	104.50	0	0.00	103.00	3	16,804	0.02%
2023/01/03	29	104.07	36	105.61	106.00	-7	16,887	-0.04%
2022/12/30	15.1	105.74	10	106.00	104.50	5.1	17,066	0.03%
2022/12/29	0	0.00	7	105.21	106.00	-7	17,146	-0.04%
2022/12/28	4.2	106.93	1	106.00	104.50	3.2	17,392	0.02%
2022/12/27	3	107.17	6	108.17	107.50	-3	17,562	-0.02%
2022/12/26	6.1	106.50	6	106.00	106.00	0.1	17,621	0.00%
2022/12/23	2	105.50	8	107.13	107.00	-6	17,780	-0.03%
2022/12/22	24	105.15	16	105.44	107.00	8	17,871	0.04%
2022/12/21	7.2	106.56	5	104.20	106.50	2.2	17,832	0.01%
2022/12/20	90.2	107.66	82	108.26	109.50	8.2	17,695	0.05%
2022/12/19	41	111.37	12	113.21	112.00	29	17,412	0.17%
2022/12/16	18.2	113.64	3	113.00	112.00	15.2	17,414	0.09%
2022/12/15	2	117.50	3	117.50	118.00	-1	17,256	-0.01%
2022/12/14	1	117.00	2	115.50	116.50	-1	17,352	-0.01%
2022/12/13	2.1	115.01	3	115.00	115.00	-0.9	17,372	-0.01%
2022/12/12	1.1	116.05	4	116.88	117.00	-3	17,320	-0.02%
2022/12/09	6.1	118.24	5	117.00	117.50	1.1	17,309	0.01%
2022/12/08	2.1	118.05	1	119.00	120.00	1.1	17,160	0.01%
2022/12/07	26.2	124.55	9	122.89	121.50	17.2	17,051	0.10%
2022/12/06	12.2	137.14	18	137.08	134.50	-5.8	16,598	-0.03%
2022/12/05	16.4	138.18	26.1	138.49	138.50	-9.7	16,437	-0.06%
2022/12/02	12.1	131.69	8	131.13	133.00	4.1	16,119	0.03%
2022/12/01	29	130.21	28	128.80	130.50	1	16,148	0.01%
2022/11/30	11.4	121.13	46	120.86	122.50	-34.6	15,750	-0.22%
2022/11/29	44	120.19	5	120.20	121.00	39	15,778	0.25%
2022/11/28	7	120.21	9	121.00	122.00	-2	15,889	-0.01%
2022/11/25	8	121.06	20	122.00	120.50	-12	16,141	-0.07%
2022/11/24	5	119.40	0.3	119.50	120.00	4.8	15,990	0.03%
2022/11/23	1	118.00	15	117.60	117.50	-14	15,932	-0.09%
2022/11/22	15	117.73	7	117.29	118.00	8	15,953	0.05%
2022/11/21	5	117.50	5	117.60	117.00	0	15,944	0.00%
2022/11/18	27.1	120.06	27	118.54	116.00	0.1	15,912	0.00%
2022/11/17	28.2	120.10	11	120.14	120.00	17.2	15,766	0.11%
2022/11/16	11	121.32	37.1	122.01	121.50	-26.1	15,764	-0.17%
2022/11/15	14	119.93	14	120.04	121.50	0	15,744	0.00%
2022/11/14	39.1	120.18	15.4	120.09	119.00	23.7	15,626	0.15%
2022/11/11	24.1	121.36	115	122.11	119.50	-90.9	15,359	-0.59%	大賣/
2022/11/10	11	112.32	2	112.25	113.00	9	14,764	0.06%
2022/11/09	33.4	112.84	37.1	111.73	113.50	-3.7	14,573	-0.03%
2022/11/08	7	107.57	13	107.42	106.50	-6	14,070	-0.04%
2022/11/07	9	103.28	4	103.38	104.00	5	13,845	0.04%
2022/11/04	5	104.30	2	104.50	105.00	3	13,717	0.02%
2022/11/03	31	106.16	20	106.53	106.50	11	13,615	0.08%
2022/11/02	9	107.72	17.1	107.59	107.50	-8.1	13,553	-0.06%
2022/11/01	4	105.88	5	105.20	105.00	-1	13,357	-0.01%
2022/10/31	15	104.87	3	104.50	104.50	12	13,314	0.09%
2022/10/28	13	104.58	11.3	103.60	103.50	1.7	13,372	0.01%
2022/10/27	4.3	102.97	9	103.83	104.00	-4.7	13,498	-0.03%
2022/10/26	18	101.83	15	101.87	101.50	3	13,425	0.02%
2022/10/25	7	104.29	10	104.20	104.50	-3	13,090	-0.02%
2022/10/24	32.1	105.83	25	104.16	102.50	7.1	12,999	0.05%
2022/10/21	2	101.75	4	101.38	100.00	-2	12,968	-0.02%
2022/10/20	13	99.39	13	99.85	100.50	0	13,114	0.00%
2022/10/19	12	103.96	7	103.79	102.00	5	13,204	0.04%
2022/10/18	32	103.95	50	104.44	102.50	-18	13,000	-0.14%
2022/10/17	14	98.81	8	98.91	103.50	6	12,646	0.05%
2022/10/14	3	97.20	9	97.99	99.50	-6	12,567	-0.05%
2022/10/13	2	91.05	35	90.70	90.50	-33	12,680	-0.26%
2022/10/12	4	94.05	6	94.83	95.30	-2	12,686	-0.02%
2022/10/11	5	95.20	3	94.63	92.50	2	12,786	0.02%
2022/10/07	126	101.15	104	101.50	100.50	22	12,896	0.17%	大買/大賣/
2022/10/06	2.1	100.31	0.5	99.50	100.50	1.6	12,854	0.01%
2022/10/05	4	101.50	5	98.42	99.00	-1	12,920	-0.01%
2022/10/04	5	99.38	4	97.73	99.90	1	12,821	0.01%
2022/10/03	0	0.00	7.3	95.21	94.40	-7.3	12,678	-0.06%
2022/09/30	2	90.10	11	88.75	93.00	-9	12,805	-0.07%
2022/09/29	2	91.05	2	93.75	90.30	0	12,880	0.00%
2022/09/28	1	92.50	14	94.03	92.00	-13	12,806	-0.10%
2022/09/27	4	96.43	4	94.83	96.70	0	12,851	0.00%
2022/09/26	7	93.19	10	95.09	92.60	-3	12,840	-0.02%
2022/09/23	14	100.26	14	99.02	98.00	0	12,910	0.00%
2022/09/22	54	100.51	54	101.44	100.00	0	12,866	0.00%
2022/09/21	3	103.00	4	103.00	103.00	-1	12,833	-0.01%
2022/09/20	4	105.50	1	104.50	105.00	3	12,853	0.02%
2022/09/19	0	0.00	1	106.00	105.50	-1	12,941	-0.01%
2022/09/15	51	108.04	0	0.00	108.00	51	13,263	0.38%
2022/09/14	3	109.50	9	108.89	109.50	-6	13,373	-0.04%
2022/09/13	16	111.53	12	112.08	111.50	4	13,424	0.03%
2022/09/12	12	114.00	17	115.09	114.00	-5	13,462	-0.04%
2022/09/08	5	111.10	6	110.58	111.50	-1	13,670	-0.01%
2022/09/07	30	108.28	19	107.61	108.50	11	13,949	0.08%
2022/09/06	3.1	112.83	3.4	112.41	112.00	-0.4	14,099	0.00%
2022/09/05	5	112.80	3	112.33	111.50	2	14,128	0.01%
2022/09/02	27	111.78	22	112.43	111.50	5	14,070	0.04%
2022/09/01	23.1	115.00	7.9	116.33	111.50	15.2	13,951	0.11%
2022/08/31	10	121.75	10	122.50	123.00	0	13,744	0.00%
2022/08/30	0	0.00	5	122.80	122.50	-5	13,797	-0.04%
2022/08/29	21.1	120.95	2	121.50	121.50	19.1	13,856	0.14%
2022/08/26	7	130.29	6	128.25	127.00	1	13,872	0.01%
2022/08/25	7	127.71	5	128.00	129.00	2	13,911	0.01%
2022/08/24	15.1	126.37	18	127.08	125.50	-2.9	14,102	-0.02%
2022/08/23	17	130.88	3	128.50	128.50	14	14,148	0.10%
2022/08/22	16	138.22	28	137.96	136.50	-12	14,263	-0.08%
2022/08/19	14	136.21	27	135.74	137.00	-13	14,409	-0.09%
2022/08/18	8.1	131.12	5.1	131.07	134.00	3	14,598	0.02%
2022/08/17	31.2	133.96	2	135.25	133.00	29.2	14,786	0.20%
2022/08/16	7.1	135.56	4	135.00	134.00	3.1	14,910	0.02%
2022/08/15	12.1	136.04	10	135.70	135.50	2.1	14,923	0.01%
2022/08/12	21	130.95	10	130.75	131.00	11	14,717	0.07%
2022/08/11	32	128.16	36	128.69	128.00	-4	14,565	-0.03%
2022/08/10	12.1	126.91	11	126.23	125.50	1.1	14,606	0.01%
2022/08/09	4	127.88	11	129.45	129.50	-7	14,629	-0.05%
2022/08/08	15	127.00	13	126.27	129.00	2	14,652	0.01%
2022/08/05	17	124.94	10	125.50	126.50	7	14,664	0.05%
2022/08/04	10	122.39	8	121.88	121.00	2	14,570	0.01%
2022/08/03	10	125.80	7	125.14	124.00	3	14,372	0.02%
2022/08/02	3	129.99	8	129.94	130.00	-5	14,162	-0.04%
2022/08/01	0	0.00	2	133.50	134.00	-2	14,122	-0.01%
2022/07/29	1	133.00	3	135.83	136.00	-2	14,179	-0.01%
2022/07/28	24.2	134.45	6	135.00	130.50	18.2	14,090	0.13%
2022/07/27	10	145.05	19	147.92	149.00	-9	13,770	-0.07%
2022/07/26	5.1	145.74	2	145.50	141.50	3.1	13,583	0.02%
2022/07/25	1	142.50	7	144.93	146.00	-6	13,607	-0.04%
2022/07/22	1	145.00	3	144.67	145.00	-2	13,846	-0.01%
2022/07/21	4	144.88	24	144.02	145.00	-20	14,210	-0.14%
2022/07/20	3	138.50	10	138.30	138.50	-7	14,200	-0.05%
2022/07/19	18	137.61	0	0.00	134.50	18	14,036	0.13%
2022/07/18	6	135.08	11	136.32	137.00	-5	14,026	-0.04%
2022/07/15	9	132.78	3	132.17	133.50	6	13,869	0.04%
2022/07/14	4	125.75	5	129.70	133.50	-1	13,727	-0.01%
2022/07/13	11	130.64	12	130.92	128.50	-1	13,674	-0.01%
2022/07/12	17	128.58	16	127.22	126.00	1	13,583	0.01%
2022/07/11	4	134.00	4	134.75	134.00	0	13,473	0.00%
2022/07/08	22	135.41	8	135.38	135.00	14	13,560	0.10%
2022/07/07	13	131.11	11	131.52	134.00	2	13,480	0.01%
2022/07/06	3	128.83	4	128.75	127.50	-1	13,380	-0.01%
2022/07/05	24	134.21	25	133.82	133.00	-1	13,413	-0.01%
2022/07/04	16	132.31	14.3	132.77	130.50	1.7	13,325	0.01%
2022/07/01	17.1	135.91	8	133.00	130.00	9.1	13,481	0.07%
2022/06/30	2	142.48	7	141.93	142.50	-5	13,388	-0.04%
2022/06/29	10	142.10	9	142.33	143.00	1	13,495	0.01%
2022/06/28	10	143.35	6	144.92	144.00	4	13,495	0.03%
2022/06/27	2	150.76	6	150.50	151.00	-4	13,503	-0.03%
2022/06/24	1	141.50	11	141.18	142.50	-10	13,538	-0.07%
2022/06/23	25.1	140.91	12	138.08	138.50	13.1	13,436	0.10%
2022/06/22	6	147.50	1	149.50	145.00	5	13,301	0.04%
2022/06/21	3	146.00	7.1	153.41	153.00	-4.1	13,194	-0.03%
2022/06/20	3.1	144.50	4	144.88	143.00	-0.9	13,158	-0.01%
2022/06/17	24.2	145.42	40	145.15	148.00	-15.8	13,111	-0.12%
2022/06/16	59.2	147.97	51	146.13	143.00	8.2	13,017	0.06%
2022/06/15	104.2	155.57	86	149.82	148.00	18.2	12,813	0.14%	大買/
2022/06/14	2.1	158.56	2.2	161.73	163.00	-0.2	12,769	0.00%
2022/06/13	21.1	161.08	1	161.00	161.00	20.1	12,835	0.16%
2022/06/10	3	164.67	3	166.33	168.00	0	12,980	0.00%
2022/06/09	5.1	169.00	0	0.00	167.50	5.1	12,990	0.04%
2022/06/08	7	168.86	8	168.88	168.50	-1	12,915	-0.01%
2022/06/07	39.1	166.58	3	168.33	166.50	36.1	12,937	0.28%
2022/06/06	1	169.50	2	169.75	170.00	-1	13,001	-0.01%
2022/06/02	6	163.92	5	165.00	167.50	1	13,095	0.01%
2022/06/01	12.3	167.40	6	166.17	166.00	6.3	13,153	0.05%
2022/05/31	2	172.00	90	171.50	175.00	-88	13,006	-0.68%
2022/05/30	11	171.82	19.2	173.10	172.50	-8.2	12,960	-0.06%
2022/05/27	23.1	160.52	37	162.09	160.50	-13.9	12,843	-0.11%
2022/05/26	92.2	160.01	16	157.88	156.50	76.2	13,010	0.59%
2022/05/25	26.1	159.50	29	161.95	164.50	-3	13,056	-0.02%
2022/05/24	50.1	169.84	6	164.17	160.50	44.1	12,946	0.34%
2022/05/23	4.3	172.07	4	173.00	171.50	0.3	12,797	0.00%
2022/05/20	21	172.40	31.3	170.46	169.00	-10.3	12,785	-0.08%
2022/05/19	11	169.55	1	172.50	173.50	10	12,806	0.08%
2022/05/18	1.3	176.88	1	175.00	175.00	0.3	12,902	0.00%
2022/05/17	51	170.22	49	171.74	174.00	2	12,822	0.02%
2022/05/16	10	174.65	5	170.90	169.50	5	12,833	0.04%
2022/05/13	0	0.00	20	168.50	172.50	-20	12,711	-0.16%
2022/05/12	6	167.67	1	170.00	164.00	5	12,656	0.04%
2022/05/11	4	168.00	10	169.60	168.00	-6	12,661	-0.05%
2022/05/10	2	171.00	1	167.50	172.00	1	12,687	0.01%
2022/05/09	6	170.33	5	170.60	166.50	1	12,792	0.01%
2022/05/06	6	170.42	3	171.67	170.50	3	12,849	0.02%
2022/05/05	1	184.00	12	182.04	181.00	-11	12,688	-0.09%
2022/05/04	13	175.31	12	178.88	177.00	1	12,499	0.01%
2022/05/03	12	171.04	6.1	172.66	175.00	5.9	12,356	0.05%
2022/04/29	7	169.21	11	170.00	171.50	-4	12,334	-0.03%
2022/04/28	12.1	160.87	20.3	160.68	160.50	-8.2	12,098	-0.07%
2022/04/27	42.2	162.19	28.1	163.04	167.50	14.1	11,828	0.12%
2022/04/26	8	174.37	3	172.50	168.50	5	11,380	0.04%
2022/04/25	5.1	175.22	6	175.25	178.00	-0.9	11,284	-0.01%
2022/04/22	13.2	185.80	6	184.00	184.00	7.2	11,231	0.06%
2022/04/21	2	194.75	16	195.47	197.00	-14	11,195	-0.13%
2022/04/20	2	192.25	1.1	192.98	192.50	1	11,212	0.01%
2022/04/19	3	187.00	4.1	188.32	188.50	-1.1	11,181	-0.01%
2022/04/18	4.2	179.83	4	181.12	184.00	0.1	11,184	0.00%
2022/04/15	5.1	182.90	2	181.00	181.00	3.1	11,315	0.03%
2022/04/14	2	187.25	3.4	189.91	189.50	-1.4	11,392	-0.01%
2022/04/13	15	184.40	15	185.00	187.00	0	11,354	0.00%
2022/04/12	1.1	184.14	3	185.17	185.50	-1.9	11,335	-0.02%
2022/04/11	18.3	185.46	13	187.12	182.50	5.3	11,225	0.05%
2022/04/08	11	193.45	1	193.50	192.00	10	11,119	0.09%
2022/04/07	12.2	198.34	2	197.00	192.50	10.2	11,093	0.09%
2022/04/06	5.3	198.12	5	202.00	205.00	0.3	10,782	0.00%
2022/04/01	6	194.58	11	196.91	202.50	-5	10,648	-0.05%
2022/03/31	2.1	193.71	3	194.50	194.50	-0.9	10,713	-0.01%
2022/03/30	2.2	197.54	7	198.93	198.00	-4.8	10,682	-0.05%
2022/03/29	8.1	195.49	13	193.27	193.50	-5	10,621	-0.05%
2022/03/28	1.1	196.27	4.1	199.38	201.00	-3	10,430	-0.03%
2022/03/25	0	205.00	22	203.07	203.00	-22	10,409	-0.21%
2022/03/24	22.1	200.89	5.2	202.26	202.00	17	10,308	0.16%
2022/03/23	9.1	199.70	7.1	201.22	199.50	2.1	10,287	0.02%
2022/03/22	3	191.50	1.3	193.12	193.50	1.7	10,185	0.02%
2022/03/21	6.3	193.02	5	193.40	192.00	1.3	10,192	0.01%
2022/03/18	5	185.20	1.1	183.56	188.00	3.9	10,105	0.04%
2022/03/17	4	181.25	11	183.91	186.50	-7	10,020	-0.07%
2022/03/16	1	175.00	1	172.50	172.50	0	9,818	0.00%
2022/03/15	7.1	174.09	3	181.50	172.00	4.1	9,746	0.04%
2022/03/14	11.1	187.91	4	188.13	188.00	7.1	9,658	0.07%
2022/03/11	1	190.50	2	190.50	193.00	-1	9,703	-0.01%
2022/03/10	0.1	195.50	0.1	195.25	197.00	0	9,742	0.00%
2022/03/09	3.1	185.43	2	186.50	186.00	1.1	9,942	0.01%
2022/03/08	4.1	192.82	2	196.00	185.50	2.1	10,028	0.02%
2022/03/07	4.1	205.22	13	207.46	197.00	-9	9,976	-0.09%
2022/03/04	7	218.29	6	221.00	217.50	1	10,116	0.01%
2022/03/03	31	225.02	32	225.45	217.00	-1	10,209	-0.01%
2022/03/02	6	220.42	7	221.14	222.50	-1	10,300	-0.01%
2022/03/01	20	231.40	13	229.96	224.50	7	10,268	0.07%
2022/02/25	14	221.14	4.2	222.52	227.00	9.8	9,965	0.10%
2022/02/24	10	212.10	13	212.46	212.00	-3	9,643	-0.03%
2022/02/23	0	0.00	3	212.00	213.50	-3	9,527	-0.03%
2022/02/22	6.1	208.93	3	209.50	210.00	3.1	9,546	0.03%
2022/02/21	3	215.67	10	217.35	216.50	-7	9,569	-0.07%
2022/02/18	27	219.20	24	218.31	218.00	3	9,639	0.03%
2022/02/17	7	218.79	4	214.50	214.50	3	9,695	0.03%
2022/02/16	2.1	220.29	2	220.25	217.50	0.1	9,885	0.00%
2022/02/15	2	218.38	1.1	215.95	215.50	0.9	9,957	0.01%
2022/02/14	3	215.17	3	215.67	215.50	0	10,091	0.00%
2022/02/11	1	221.00	1	222.00	221.50	0	10,208	0.00%
2022/02/10	3.1	220.98	2	219.50	221.00	1.1	10,273	0.01%
2022/02/09	7	218.29	6	220.33	224.50	1	10,328	0.01%
2022/02/08	1	209.00	0	0.00	210.00	1	10,357	0.01%
2022/01/26	5	202.60	6	200.83	201.50	-1	10,728	-0.01%
2022/01/25	0	200.00	0	0.00	198.00	0	11,165	0.00%
2022/01/21	1	207.51	0	0.00	200.50	1	12,083	0.01%
2022/01/20	0	0.00	2	210.00	213.00	-2	12,331	-0.02%
2022/01/19	6	211.92	3	212.67	213.00	3	13,147	0.02%
2022/01/18	6	216.75	8	216.81	217.50	-2	13,603	-0.01%
2022/01/17	1	205.50	1	207.50	208.50	0	13,734	0.00%
2022/01/13	4	201.50	5	199.22	200.50	-1	14,596	-0.01%
2022/01/11	2	202.75	2	200.75	200.00	0	15,874	0.00%
2022/01/10	6	204.92	7	205.92	206.50	-1	16,040	-0.01%
2022/01/07	2	222.84	1	215.50	212.50	1	16,284	0.01%
2022/01/06	2	228.47	2	227.00	228.00	0	16,485	0.00%
2022/01/05	2	231.50	5	231.30	230.00	-3	16,749	-0.02%
2021/12/30	4	236.75	4	233.00	233.00	0	17,819	0.00%
2021/12/28	3	238.00	4	238.88	239.50	-1	18,294	-0.01%
2021/12/27	2	248.00	2	248.75	237.00	0	18,566	0.00%
2021/12/24	0	0.00	0	239.50	238.50	0	18,515	0.00%
2021/12/23	3	236.50	1.3	237.15	237.50	1.7	18,745	0.01%
2021/12/22	1	232.50	0	0.00	232.00	1	18,920	0.01%
2021/12/20	2	227.50	2	226.50	226.50	0	19,327	0.00%
2021/12/17	2	232.00	2	234.50	231.00	0	19,509	0.00%
2021/12/16	8	233.25	9	233.44	233.50	-1	19,787	-0.01%
2021/12/15	3	218.33	5	223.50	227.00	-2	19,869	-0.01%
2021/12/14	4.1	223.99	4	220.88	220.00	0.1	19,971	0.00%
2021/12/13	0	0.00	1	227.00	230.50	-1	20,096	0.00%
2021/12/10	5	225.10	4	226.38	225.50	1	20,165	0.00%
2021/12/09	4	234.00	0	0.00	229.50	4	20,198	0.02%
2021/12/08	0	0.00	6	235.83	237.00	-6	20,324	-0.03%
2021/12/07	33.1	234.22	27	229.43	228.00	6.1	20,560	0.03%
2021/12/06	6	234.75	6	237.00	237.00	0	20,856	0.00%
2021/12/03	2	240.00	5	238.90	241.00	-3	21,325	-0.01%
2021/12/02	5	227.10	8	229.88	230.00	-3	21,728	-0.01%
2021/12/01	18.4	231.21	11	231.41	228.00	7.4	22,102	0.03%
2021/11/30	26	235.71	28	239.79	240.50	-2	22,466	-0.01%
2021/11/29	7	226.57	12	228.75	234.00	-5	22,504	-0.02%
2021/11/26	5	232.79	4	231.87	231.00	1	22,542	0.00%
2021/11/25	1	236.00	2.1	239.26	239.00	-1.1	22,725	0.00%
2021/11/24	1	236.05	4	238.88	234.50	-3	22,834	-0.01%
2021/11/23	2	232.00	0	0.00	232.00	2	23,249	0.01%
2021/11/22	1	230.50	3	233.33	238.00	-2	23,423	-0.01%
2021/11/19	3	236.34	3.1	237.79	235.00	-0.1	23,817	0.00%
2021/11/18	2	235.25	6	239.92	236.50	-4	24,138	-0.02%
2021/11/17	4	233.88	5	237.90	243.00	-1	24,245	0.00%
2021/11/16	16	236.22	9	238.83	236.00	7	24,279	0.03%
2021/11/15	10.2	245.77	4	249.38	243.00	6.2	24,276	0.03%
2021/11/12	3	251.33	5	252.40	251.00	-2	24,240	-0.01%
2021/11/11	6	246.08	4	247.25	243.50	2	24,079	0.01%
2021/11/10	2	243.25	8	247.38	250.00	-6	23,974	-0.03%
2021/11/09	7.2	246.44	10	245.65	243.50	-2.8	23,930	-0.01%
2021/11/08	6	241.33	5	243.50	242.50	1	23,982	0.00%
2021/11/05	9	244.50	1	249.00	249.50	8	23,957	0.03%
2021/11/04	4	242.25	8	242.44	242.00	-4	23,880	-0.02%
2021/11/03	11	235.41	10	234.55	241.50	1	23,773	0.00%
2021/11/02	10	238.80	13	239.77	233.00	-3	23,548	-0.01%
2021/11/01	19.2	247.42	10	248.30	239.50	9.2	23,279	0.04%
2021/10/29	21	245.57	16	246.31	244.00	5	22,958	0.02%
2021/10/28	14	247.68	9	246.22	246.50	5	22,556	0.02%
2021/10/27	45	251.66	60.2	250.69	249.50	-15.2	22,275	-0.07%
2021/10/26	29.2	243.78	18	244.50	236.00	11.2	21,599	0.05%
2021/10/25	11	239.14	20	241.20	245.00	-9	21,430	-0.04%
2021/10/22	20	235.98	31	237.53	236.50	-11	21,501	-0.05%
2021/10/21	49	238.73	28	237.96	233.00	21	21,414	0.10%
2021/10/20	164	241.17	165	241.31	248.00	-1	20,975	0.00%	大買/大賣/
2021/10/19	29	231.14	24.1	233.46	237.50	5	20,214	0.02%
2021/10/18	13	210.08	13.1	212.17	216.00	-0.1	20,181	0.00%
2021/10/15	9	212.50	10	212.55	210.00	-1	20,158	0.00%
2021/10/14	13	204.04	12	203.88	200.00	1	19,953	0.01%
2021/10/13	31	207.48	31	203.45	203.00	0	19,745	0.00%
2021/10/12	25	218.16	24	217.48	219.00	1	19,609	0.01%
2021/10/08	42	217.35	47.1	215.57	221.00	-5.1	19,698	-0.03%
2021/10/07	7	203.71	8.1	203.01	211.00	-1.1	19,487	-0.01%
2021/10/06	6	197.83	6	195.33	192.00	0	19,542	0.00%
2021/10/05	10	192.10	10	194.35	201.50	0	19,785	0.00%
2021/10/04	4	200.25	6	193.58	191.00	-2	19,784	-0.01%
2021/10/01	6	200.00	5	200.20	200.50	1	20,020	0.00%
2021/09/30	3	197.50	7	200.57	202.00	-4	20,296	-0.02%
2021/09/29	15.1	196.26	15	194.57	193.00	0.1	20,608	0.00%
2021/09/28	7.2	201.46	8	201.06	207.00	-0.9	20,728	0.00%
2021/09/27	17.1	211.46	17	208.94	206.50	0.1	20,624	0.00%
2021/09/24	40	216.59	37	215.81	217.00	3	20,506	0.01%
2021/09/23	94	216.62	100	212.01	215.00	-6	20,337	-0.03%
2021/09/22	16	204.03	16	205.03	204.00	0	20,080	0.00%
2021/09/17	3	204.83	7	209.79	212.00	-4	20,105	-0.02%
2021/09/16	8	205.44	6	206.17	205.00	2	20,087	0.01%
2021/09/15	8	199.00	9	203.11	204.00	-1	20,140	0.00%
2021/09/14	3	203.50	19	204.97	202.50	-16	20,576	-0.08%
2021/09/13	19	204.58	9	203.06	202.50	10	21,004	0.05%
2021/09/10	9	202.17	19	206.05	209.50	-10	21,183	-0.05%
2021/09/09	42	201.55	43	201.81	204.00	-1	21,152	0.00%
2021/09/08	32	206.48	5.1	202.87	200.50	26.9	20,915	0.13%
2021/09/07	51	219.11	47	216.93	222.50	4	20,466	0.02%
2021/09/06	33	223.00	35	222.17	229.00	-2	19,797	-0.01%
2021/09/03	10	210.70	15.1	210.20	219.00	-5.1	19,314	-0.03%
2021/09/02	11	201.45	8	203.31	202.50	3	18,905	0.02%
2021/09/01	5	197.70	5	198.20	198.00	0	18,890	0.00%
2021/08/31	13	200.12	13	197.19	200.50	0	19,285	0.00%
2021/08/30	10	203.40	8	203.81	205.00	2	19,724	0.01%
2021/08/27	25	203.14	29	203.98	202.00	-4	19,769	-0.02%
2021/08/26	8	192.63	6	192.25	196.00	2	19,606	0.01%
2021/08/25	9	194.44	14.1	195.38	195.50	-5.1	19,482	-0.03%
2021/08/24	10	184.70	8	184.31	185.00	2	19,144	0.01%
2021/08/23	2	182.50	4	180.01	184.50	-2	18,981	-0.01%
2021/08/20	1	165.50	6	165.00	168.00	-5	18,870	-0.03%
2021/08/19	7	167.42	4	165.75	159.00	3	18,780	0.02%
2021/08/18	5	172.00	5	170.50	172.50	0	18,751	0.00%
2021/08/17	0	0.00	5	173.20	165.50	-5	18,722	-0.03%
2021/08/16	1	173.50	2	171.25	172.50	-1	18,727	-0.01%
2021/08/13	10	178.34	2	176.50	174.50	8	18,812	0.04%
2021/08/12	2	179.50	5	178.30	180.00	-3	18,829	-0.02%
2021/08/11	2	175.00	1	173.50	170.50	1	18,676	0.01%
2021/08/10	5	173.30	6	174.00	181.00	-1	18,783	-0.01%
2021/08/09	3	176.00	2	176.75	176.00	1	18,841	0.01%
2021/08/06	4	181.75	5.2	182.75	181.50	-1.2	18,864	-0.01%
2021/08/05	5	183.50	5	185.90	186.50	0	18,898	0.00%
2021/08/04	2	190.00	1	184.00	182.00	1	18,944	0.01%
2021/08/03	10	188.95	7	190.71	190.00	3	18,935	0.02%
2021/08/02	1.2	183.78	2	183.75	188.00	-0.9	18,806	0.00%
2021/07/30	3	189.65	2	189.75	184.00	1	18,849	0.01%
2021/07/29	14.2	192.41	11	192.50	194.00	3.2	18,762	0.02%
2021/07/28	4.2	172.66	5	175.20	179.50	-0.9	18,481	0.00%
2021/07/27	6.1	188.14	4	185.00	184.00	2.1	18,249	0.01%
2021/07/26	2.1	197.73	3	197.33	197.00	-1	18,009	-0.01%
2021/07/23	9	208.11	4	201.13	199.50	5	17,961	0.03%
2021/07/22	3	202.84	11	203.50	209.50	-8	18,108	-0.04%
2021/07/21	5	190.80	4	193.38	190.50	1	17,898	0.01%
2021/07/20	7	190.36	8	188.81	186.00	-1	17,766	-0.01%
2021/07/19	4.1	189.60	7	188.14	186.50	-3	17,608	-0.02%
2021/07/16	9	190.11	4	191.50	193.00	5	17,533	0.03%
2021/07/15	14	190.75	14	189.04	195.50	0	17,337	0.00%
2021/07/14	15	184.80	19	183.47	181.00	-4	16,919	-0.02%
2021/07/13	13	182.57	9	182.67	176.50	4	16,770	0.02%
2021/07/12	18	183.81	19	182.16	188.50	-1	16,627	-0.01%
2021/07/09	13.2	172.79	8	172.56	176.00	5.2	16,335	0.03%
2021/07/08	6	171.08	11	171.86	174.00	-5	16,122	-0.03%
2021/07/07	10.1	162.01	14	161.07	159.00	-3.9	15,711	-0.02%
2021/07/06	15	155.87	14	156.29	159.00	1	15,290	0.01%
2021/07/05	3	144.33	27	140.56	150.00	-24	14,862	-0.16%
2021/07/02	43	135.28	27	134.80	136.50	16	14,581	0.11%
2021/07/01	1	132.50	3	130.00	130.00	-2	14,533	-0.01%
2021/06/29	4	132.25	3	132.33	131.00	1	14,834	0.01%
2021/06/28	6	132.42	6.2	134.62	131.50	-0.2	15,167	0.00%
2021/06/25	2	139.75	10	138.45	136.50	-8	15,362	-0.05%
2021/06/24	9	137.28	12	137.88	136.50	-3	15,430	-0.02%
2021/06/23	246.2	139.86	237	140.00	137.00	9.2	15,546	0.06%	大買/大賣/
2021/06/22	18	133.28	23.1	133.60	137.50	-5.1	15,065	-0.03%
2021/06/21	24	127.96	69	128.33	125.00	-45	14,550	-0.31%
2021/06/18	58	124.78	60.1	127.00	124.50	-2.1	14,173	-0.01%
2021/06/17	17.1	118.95	23	119.76	122.00	-5.9	13,875	-0.04%
2021/06/16	8	116.75	8	116.06	115.50	0	13,705	0.00%
2021/06/15	6	119.00	6	119.08	118.50	0	13,595	0.00%
2021/06/11	10	120.25	8.1	119.93	118.00	1.9	13,544	0.01%
2021/06/10	8.1	121.86	5.1	121.13	121.50	3	13,417	0.02%
2021/06/09	61.1	121.27	61	124.57	121.50	0.1	13,330	0.00%
2021/06/08	25	125.44	18	125.67	122.00	7	13,062	0.05%
2021/06/07	25	121.16	28	121.05	126.00	-3	12,554	-0.02%
2021/06/04	9	118.17	18.1	116.52	116.00	-9.1	11,828	-0.08%
2021/06/03	12	115.29	11	115.36	118.50	1	11,556	0.01%
2021/06/02	4	109.75	1	108.50	108.50	3	11,197	0.03%
2021/06/01	1	111.50	3	110.50	109.50	-2	11,169	-0.02%
2021/05/31	16	109.97	14	108.36	109.50	2	11,115	0.02%
2021/05/28	2	105.00	3	105.00	104.50	-1	10,979	-0.01%
2021/05/27	1	102.00	1	103.00	103.00	0	10,978	0.00%
2021/05/26	5	106.20	23	106.76	104.50	-18	10,998	-0.16%
2021/05/25	8	104.19	21	101.88	104.50	-13	11,058	-0.12%
2021/05/24	15	95.03	3	95.30	96.00	12	11,321	0.11%
2021/05/20	16	91.71	11	88.91	88.20	5	11,606	0.04%
2021/05/19	15	94.65	2	93.80	94.00	13	11,700	0.11%
2021/05/18	10	94.10	13	94.10	94.20	-3	11,978	-0.03%
2021/05/17	4	90.98	3	89.97	90.20	1	12,115	0.01%
2021/05/14	2	89.75	20	90.02	89.20	-18	12,079	-0.15%
2021/05/13	17	86.35	4	86.03	86.10	13	12,285	0.11%
2021/05/12	11	87.59	4	86.83	87.40	7	12,262	0.06%
2021/05/11	2	92.75	3	94.93	88.00	-1	12,169	-0.01%
2021/05/10	1	97.80	0	0.00	96.20	1	12,243	0.01%
2021/05/07	2	98.65	3	99.67	100.50	-1	12,339	-0.01%
2021/05/06	3	97.77	1	98.60	95.50	2	12,339	0.02%
2021/05/04	5	99.28	2	97.20	97.60	3	12,417	0.02%
2021/05/03	2	101.00	3	102.00	102.00	-1	12,442	-0.01%
2021/04/29	1	106.50	11	106.41	105.50	-10	12,594	-0.08%
2021/04/28	64	111.90	6	111.83	109.00	58	12,756	0.45%
2021/04/27	9	106.34	2	105.25	107.50	7	12,631	0.06%
2021/04/26	2	110.51	1	111.00	111.00	1	12,451	0.01%
2021/04/23	6	111.00	1	110.00	113.00	5	12,412	0.04%
2021/04/22	4	112.88	8	113.38	108.50	-4	12,462	-0.03%
2021/04/21	6	111.50	1	112.50	111.00	5	12,475	0.04%
2021/04/20	4	113.00	3	112.83	114.00	1	12,822	0.01%
2021/04/19	6	118.49	7	114.43	113.00	-1	13,083	-0.01%
2021/04/16	13	115.85	16	116.84	116.50	-3	13,118	-0.02%
2021/04/15	2	110.75	1	111.00	110.50	1	12,997	0.01%
2021/04/14	0	0.00	3	103.33	104.50	-3	13,102	-0.02%
2021/04/13	1	109.00	4	108.25	107.50	-3	13,201	-0.02%
2021/04/12	3	111.50	4	111.50	112.00	-1	13,332	-0.01%
2021/04/09	6	113.83	6	113.58	112.00	0	13,534	0.00%
2021/04/08	5	113.00	4	115.38	112.00	1	13,409	0.01%
2021/04/07	4	112.88	4	113.75	115.00	0	13,361	0.00%
2021/04/06	7	112.57	12	111.54	116.00	-5	13,343	-0.04%
2021/04/01	19	109.63	16	109.22	109.50	3	13,182	0.02%
2021/03/31	6	111.33	29	111.84	112.00	-23	12,952	-0.18%
2021/03/30	33	107.18	27	106.96	105.50	6	12,575	0.05%
2021/03/29	16	102.00	12	100.69	100.50	4	12,244	0.03%
2021/03/26	5	100.40	29	99.18	102.50	-24	12,027	-0.20%
2021/03/25	9	94.22	35	94.68	93.30	-26	11,722	-0.22%
2021/03/24	37	93.56	5	93.46	93.30	32	11,666	0.27%
2021/03/23	1	92.10	5	91.36	90.70	-4	11,678	-0.03%
2021/03/22	13	90.00	9	89.10	91.50	4	11,766	0.03%
2021/03/19	8	90.50	17	91.32	90.60	-9	11,844	-0.08%
2021/03/18	2	94.05	2	93.20	93.40	0	11,924	0.00%
2021/03/16	2	93.60	1	93.30	93.30	1	12,264	0.01%
2021/03/15	11	93.94	0	0.00	93.70	11	12,329	0.09%
2021/03/12	1	95.10	3	95.77	95.00	-2	12,394	-0.02%
2021/03/11	8	94.63	3	94.70	94.90	5	12,461	0.04%
2021/03/10	3	93.87	3	93.97	94.90	0	12,435	0.00%
2021/03/09	2	89.95	1	89.70	89.60	1	12,473	0.01%
2021/03/08	7	93.39	7	93.73	92.20	0	12,630	0.00%
2021/03/05	2	90.85	1	90.80	91.10	1	13,043	0.01%
2021/03/04	1	93.50	4	93.50	92.00	-3	13,503	-0.02%
2021/03/03	3	92.63	2	92.75	92.00	1	14,129	0.01%
2021/03/02	11	96.11	8	96.50	93.60	3	14,989	0.02%
2021/02/26	28	96.86	17	98.09	96.10	11	15,742	0.07%
2021/02/25	10	99.09	24	98.75	99.50	-14	16,067	-0.09%
2021/02/24	40	101.96	58	100.66	96.50	-18	15,944	-0.11%
2021/02/23	9	97.52	7	95.87	95.30	2	15,577	0.01%
2021/02/22	6	95.68	10	97.23	98.50	-4	15,472	-0.03%
2021/02/19	1	91.50	2.1	91.85	93.00	-1.1	15,248	-0.01%
2021/02/18	4	89.78	12	90.51	91.30	-8	15,315	-0.05%
2021/02/17	0	0.00	12	84.68	88.30	-12	15,075	-0.08%
2021/02/05	13	80.42	17	80.86	80.30	-4	14,865	-0.03%
2021/02/04	18	79.96	17	81.03	82.00	1	14,829	0.01%
2021/02/03	2	77.90	4	77.38	79.10	-2	14,645	-0.01%
2021/02/02	12	75.27	16	75.74	75.50	-4	14,931	-0.03%
2021/02/01	26	75.10	17	75.46	74.30	9	14,977	0.06%
2021/01/29	13	80.59	4	80.53	78.10	9	15,047	0.06%
2021/01/28	8	82.28	3	82.60	81.60	5	15,432	0.03%
2021/01/27	3	85.80	4	85.65	85.50	-1	16,075	-0.01%
2021/01/26	10	88.14	5	88.52	87.10	5	16,288	0.03%
2021/01/25	5	89.48	2	87.80	87.90	3	16,816	0.02%
2021/01/22	7	91.71	9	91.34	91.50	-2	16,867	-0.01%
2021/01/21	15	90.28	23	90.97	89.30	-8	17,204	-0.05%
2021/01/20	9	90.34	8.5	88.06	87.20	0.5	17,173	0.00%
2021/01/19	0	0.00	1	88.40	87.70	-1	17,140	-0.01%
2021/01/18	2	87.15	2	86.00	88.10	0	17,175	0.00%
2021/01/15	5.1	88.53	17	88.43	88.30	-11.9	17,186	-0.07%
2021/01/14	14	88.66	11	88.25	87.70	3	17,319	0.02%
2021/01/13	38.4	91.29	26	89.83	89.10	12.4	17,321	0.07%
2021/01/12	18	89.82	29	90.05	90.00	-11	17,027	-0.06%
2021/01/11	0	0.00	11	88.53	88.70	-11	16,874	-0.07%
2021/01/08	8	86.41	7	87.14	86.20	1	16,876	0.01%
2021/01/07	12	87.12	33	87.14	88.20	-21	17,285	-0.12%
2021/01/06	18.3	86.48	13	86.34	85.00	5.3	17,545	0.03%
2021/01/05	36	85.89	19	86.15	85.80	17	17,390	0.10%
2021/01/04	22	83.29	26	84.78	85.00	-4	17,323	-0.02%
2020/12/31	9	80.98	9	80.79	80.90	0	17,264	0.00%
2020/12/30	2	80.50	4	80.83	80.50	-2	17,305	-0.01%
2020/12/29	8	81.23	3	81.13	80.40	5	17,324	0.03%
2020/12/28	12	80.68	9	81.19	80.50	3	17,313	0.02%
2020/12/25	4	82.08	2	81.90	81.40	2	17,307	0.01%
2020/12/24	1	82.00	1	81.70	82.50	0	17,381	0.00%
2020/12/23	2	82.10	3	80.97	82.00	-1	17,506	-0.01%
2020/12/22	7	82.41	5	82.00	80.00	2	17,610	0.01%
2020/12/21	8	82.56	9	81.69	82.20	-1	17,662	-0.01%
2020/12/18	4	83.85	6	83.90	84.40	-2	17,650	-0.01%
2020/12/17	6	84.85	5.1	85.30	84.00	0.9	17,731	0.01%
2020/12/16	11.1	84.93	9	85.44	84.70	2.1	17,683	0.01%
2020/12/15	1	84.80	16	85.03	84.00	-15	17,650	-0.08%
2020/12/14	2.3	85.23	1	85.40	86.30	1.3	17,707	0.01%
2020/12/11	8	85.70	11	86.33	83.60	-3	17,937	-0.02%
2020/12/10	6	84.62	16	85.54	84.20	-10	18,101	-0.06%
2020/12/09	13	85.74	1	86.60	85.70	12	18,131	0.07%
2020/12/08	4	86.35	5	86.84	86.70	-1	18,114	-0.01%
2020/12/07	15	86.84	19	86.37	85.50	-4	18,060	-0.02%
2020/12/04	8	86.06	3	85.70	85.90	5	17,952	0.03%
2020/12/03	7	85.61	13	85.83	87.10	-6	17,902	-0.03%
2020/12/02	12	86.58	11	86.61	86.80	1	17,932	0.01%
2020/12/01	18	86.00	10	86.91	85.80	8	17,834	0.04%
2020/11/30	18	92.25	22	92.54	90.70	-4	17,563	-0.02%
2020/11/27	54	91.93	38	91.85	91.00	16	17,211	0.09%
2020/11/26	32	89.50	58	89.81	92.40	-26	16,793	-0.15%
2020/11/25	41	86.02	25	85.69	84.00	16	15,961	0.10%
2020/11/24	4	82.33	17	83.65	84.70	-13	15,358	-0.08%
2020/11/23	9	76.19	11	76.65	77.00	-2	15,027	-0.01%
2020/11/20	13	75.42	0	0.00	75.20	13	14,990	0.09%
2020/11/19	9	75.77	11	76.04	75.60	-2	15,066	-0.01%
2020/11/18	2	77.20	20	77.50	77.20	-18	15,162	-0.12%
2020/11/17	30	78.22	22	77.04	78.40	8	15,253	0.05%
2020/11/16	7	75.47	6	75.92	75.40	1	15,178	0.01%
2020/11/13	12	75.23	13	75.62	76.00	-1	15,309	-0.01%
2020/11/12	6	77.92	8	77.74	77.00	-2	15,305	-0.01%
2020/11/11	7	78.47	7	78.56	78.00	0	15,513	0.00%
2020/11/10	9	78.64	9	78.86	78.10	0	16,185	0.00%
2020/11/09	5	78.40	3	78.47	77.80	2	16,619	0.01%
2020/11/06	17	77.80	13	78.93	77.20	4	17,036	0.02%
2020/11/05	72	79.32	85	78.96	78.30	-13	17,082	-0.08%
2020/11/04	44	77.17	49.1	77.38	78.00	-5.1	16,720	-0.03%
2020/11/03	10	72.76	13	72.86	73.30	-3	16,115	-0.02%
2020/11/02	6	71.92	20	72.63	72.30	-14	15,984	-0.09%
2020/10/30	19	68.74	19	69.01	69.10	0	15,737	0.00%
2020/10/29	23	68.89	47	68.74	68.90	-24	15,809	-0.15%
2020/10/28	17	65.41	11	65.83	65.80	6	15,306	0.04%
2020/10/27	12.2	68.06	11	67.55	67.40	1.2	15,332	0.01%
2020/10/26	4	68.38	5	67.12	66.70	-1	15,433	-0.01%
2020/10/23	7	67.96	6	68.03	67.80	1	15,551	0.01%
2020/10/22	17	69.84	8	69.14	68.90	9	15,856	0.06%
2020/10/21	6	72.07	4	71.33	71.80	2	15,640	0.01%
2020/10/20	7	71.31	11	71.32	71.50	-4	15,742	-0.03%
2020/10/19	16	71.97	29	72.00	72.40	-13	15,732	-0.08%
2020/10/16	6	71.90	9	71.50	70.10	-3	15,759	-0.02%
2020/10/15	34	72.95	16	73.08	72.80	18	15,850	0.11%
2020/10/14	9	71.58	17	70.34	72.30	-8	15,363	-0.05%
2020/10/13	13	66.84	5	67.72	67.30	8	14,959	0.05%
2020/10/12	24	67.39	23	67.43	68.40	1	14,992	0.01%
2020/10/08	16	68.71	16	68.64	68.10	0	15,011	0.00%
2020/10/07	1	67.10	9	67.51	67.10	-8	14,852	-0.05%
2020/10/06	6	67.12	8	67.74	66.50	-2	14,831	-0.01%
2020/10/05	10	65.85	8	66.89	66.60	2	14,962	0.01%
2020/09/30	8	65.38	8	64.66	65.90	0	15,080	0.00%
2020/09/29	8	65.84	10	65.95	64.90	-2	15,146	-0.01%
2020/09/28	5	64.20	8	66.13	66.40	-3	15,193	-0.02%
2020/09/25	4	64.78	11	62.50	62.50	-7	15,142	-0.05%
2020/09/24	1	65.50	9	65.24	64.90	-8	15,156	-0.05%
2020/09/23	0	0.00	11	65.14	65.00	-11	15,192	-0.07%
2020/09/22	13	66.78	13	66.21	66.40	0	15,480	0.00%
2020/09/21	21	68.89	1	69.50	68.10	20	15,912	0.13%
2020/09/18	6	69.07	2	69.05	68.90	4	16,263	0.02%
2020/09/17	11	68.08	9	68.59	68.00	2	16,280	0.01%
2020/09/16	31	70.04	25	70.15	69.20	6	16,266	0.04%
2020/09/15	39	68.44	40	68.69	68.70	-1	16,187	-0.01%
2020/09/14	8	64.89	2	65.40	65.40	6	16,305	0.04%
2020/09/11	1	61.90	4	62.25	62.20	-3	16,451	-0.02%
2020/09/10	7	63.61	11	63.55	63.20	-4	16,575	-0.02%
2020/09/09	2	64.50	4	63.50	64.40	-2	16,862	-0.01%
2020/09/08	0	0.00	3	63.70	64.00	-3	17,180	-0.02%
2020/09/07	16	64.94	8	64.93	64.00	8	17,740	0.05%
2020/09/04	2	64.65	4	64.98	67.00	-2	18,605	-0.01%
2020/09/03	13	67.50	5	67.16	66.10	8	19,085	0.04%
2020/09/02	8	67.19	1	67.00	67.40	7	18,943	0.04%
2020/09/01	29	66.77	18	65.70	68.00	11	18,918	0.06%
2020/08/31	2	64.25	1	64.60	63.80	1	18,645	0.01%
2020/08/28	13	64.38	9	64.26	63.80	4	18,598	0.02%
2020/08/27	5	67.54	3	67.43	66.60	2	18,462	0.01%
2020/08/26	2	66.85	0	0.00	66.30	2	18,586	0.01%
2020/08/25	16	66.60	11	67.40	67.50	5	18,694	0.03%
2020/08/24	5	68.08	1	66.60	66.30	4	18,625	0.02%
2020/08/21	12	69.67	12	70.02	68.90	0	18,469	0.00%
2020/08/20	12	75.08	7	70.89	69.80	5	18,355	0.03%
2020/08/19	8	80.65	7	79.99	77.50	1	18,230	0.01%
2020/08/18	11	80.43	24	80.65	80.20	-13	18,173	-0.07%
2020/08/17	19	78.60	28	78.90	79.00	-9	18,069	-0.05%
2020/08/14	18	76.68	18	76.91	77.20	0	17,719	0.00%
2020/08/13	69	82.25	23	83.35	77.90	46	16,916	0.27%
2020/08/12	46.2	85.61	50	86.17	86.20	-3.8	16,110	-0.02%
2020/08/11	31	83.93	24	84.47	82.50	7	15,567	0.04%
2020/08/10	23	82.77	36	82.79	82.60	-13	15,235	-0.09%
2020/08/07	27	82.12	12	81.94	80.70	15	15,084	0.10%
2020/08/06	19	83.02	69	83.78	83.00	-50	14,933	-0.33%
2020/08/05	89	81.92	24	80.91	81.70	65	14,694	0.44%
2020/08/04	32	78.50	48	79.13	77.50	-16	14,364	-0.11%
2020/08/03	2	76.75	20	77.65	76.00	-18	14,091	-0.13%
2020/07/31	27	75.37	13	76.94	77.40	14	14,018	0.10%
2020/07/30	61	73.82	45	74.26	75.80	16	13,762	0.12%
2020/07/29	35	71.58	30	71.97	72.70	5	13,464	0.04%
2020/07/28	27	71.74	39	72.47	72.80	-12	13,322	-0.09%
2020/07/27	3	70.23	22	70.85	69.50	-19	13,023	-0.15%
2020/07/24	14	71.16	11	71.79	69.80	3	13,044	0.02%
2020/07/23	11	70.06	3	69.10	70.70	8	12,884	0.06%
2020/07/22	11	70.46	18	69.54	70.50	-7	12,980	-0.05%
2020/07/21	41	68.41	34	68.72	69.10	7	12,911	0.05%
2020/07/20	12	64.68	16	64.88	65.20	-4	12,644	-0.03%
2020/07/17	16	66.30	1	65.50	64.70	15	12,639	0.12%
2020/07/16	6	66.98	9	67.18	67.20	-3	12,594	-0.02%
2020/07/15	11	66.15	32	65.73	64.90	-21	12,503	-0.17%
2020/07/14	2	67.80	4	67.45	67.70	-2	12,380	-0.02%
2020/07/13	5	68.18	11	69.00	68.00	-6	12,348	-0.05%
2020/07/10	1	67.90	4	67.98	67.10	-3	12,452	-0.02%
2020/07/09	9	73.91	1	74.50	71.00	8	12,414	0.06%
2020/07/08	17	74.25	13	73.66	73.90	4	12,229	0.03%
2020/07/07	12	71.68	25	72.40	72.00	-13	12,119	-0.11%
2020/07/06	6	72.87	13.1	72.77	73.00	-7.1	12,037	-0.06%
2020/07/03	18.1	72.14	12	73.19	71.50	6.1	11,982	0.05%
2020/07/02	32	72.32	24	72.12	72.90	8	11,879	0.07%
2020/07/01	33	72.82	30	72.67	72.50	3	11,799	0.03%
2020/06/30	73	72.24	65	71.99	70.30	8	11,524	0.07%
2020/06/29	6	67.80	15	67.51	67.70	-9	11,088	-0.08%
2020/06/24	3	65.77	4	65.35	65.70	-1	10,727	-0.01%
2020/06/23	29	64.66	34	64.41	65.20	-5	10,740	-0.05%
2020/06/22	39	64.92	13	65.21	64.70	26	10,613	0.25%
2020/06/19	33	64.43	40	64.65	65.50	-7	10,362	-0.07%
2020/06/18	5	61.98	12	62.21	62.60	-7	9,793	-0.07%
2020/06/17	17	60.41	14	60.38	60.60	3	9,542	0.03%
2020/06/16	15	63.05	10	61.89	61.00	5	9,437	0.05%
2020/06/15	28	61.88	33	63.22	61.10	-5	9,162	-0.05%
2020/06/12	49	64.51	62	63.55	62.50	-13	8,859	-0.15%
2020/06/11	41	61.46	43	63.97	65.00	-2	8,373	-0.02%
2020/06/10	33	57.62	49	57.96	59.70	-16	7,388	-0.22%
2020/06/09	2	54.25	3	54.13	54.30	-1	6,884	-0.01%
2020/06/08	7	55.01	1	53.80	52.80	6	6,868	0.09%
2020/06/05	0	0.00	11	52.84	52.90	-11	6,718	-0.16%
2020/06/04	3	52.43	0	0.00	52.60	3	6,721	0.04%
2020/06/03	3	52.57	2	53.25	52.60	1	6,738	0.01%
2020/06/02	17	53.21	1	52.60	52.50	16	6,632	0.24%
2020/06/01	1	49.00	8	50.33	51.20	-7	6,401	-0.11%
2020/05/29	7	48.02	12	47.75	48.15	-5	6,224	-0.08%
2020/05/28	2	46.58	12	46.72	46.70	-10	6,153	-0.16%
2020/05/27	15	46.91	2	46.90	46.30	13	6,158	0.21%
2020/05/26	15	46.37	5	45.81	46.40	10	6,110	0.16%
2020/05/25	1	44.95	5	45.05	45.00	-4	6,057	-0.07%
2020/05/22	4	47.45	4	47.54	46.40	0	6,026	0.00%
2020/05/21	9	47.41	9	47.68	47.35	0	6,228	0.00%
2020/05/20	0	0.00	3	46.95	46.95	-3	6,325	-0.05%
2020/05/19	4	48.25	0	0.00	48.00	4	6,382	0.06%
2020/05/18	4	48.23	0	0.00	47.90	4	6,374	0.06%
2020/05/14	3	51.23	5	51.54	51.00	-2	6,493	-0.03%
2020/05/13	0	0.00	3	53.80	53.10	-3	6,489	-0.05%
2020/05/12	3	53.60	0	0.00	53.50	3	6,575	0.05%
2020/05/11	1	54.90	1	54.30	54.70	0	6,782	0.00%
2020/05/08	2	53.05	1	53.40	53.30	1	6,864	0.01%
2020/05/07	0	0.00	4	52.80	52.20	-4	6,934	-0.06%
2020/05/06	4	52.50	1	52.00	51.60	3	7,080	0.04%
2020/05/05	0	0.00	20	51.67	51.60	-20	7,198	-0.28%
2020/05/04	2	52.30	0	0.00	52.60	2	7,160	0.03%
2020/04/30	6	52.25	6	52.08	52.80	0	7,118	0.00%
2020/04/29	3	51.00	4	51.18	51.00	-1	7,048	-0.01%
2020/04/28	6	50.46	3	50.33	50.00	3	6,974	0.04%
2020/04/27	15	51.23	2	51.25	50.40	13	6,979	0.19%
2020/04/24	2	49.90	20	50.38	50.90	-18	6,799	-0.26%
2020/04/23	1	48.65	1	48.90	47.95	0	6,681	0.00%
2020/04/22	0	0.00	1	47.00	48.70	-1	6,628	-0.02%
2020/04/21	3	47.93	1	47.90	47.15	2	6,560	0.03%
2020/04/17	9	48.82	2	48.20	47.25	7	6,484	0.11%
2020/04/16	6	47.88	0	0.00	48.25	6	6,393	0.09%
2020/04/15	4	48.65	0	0.00	47.60	4	6,372	0.06%
2020/04/14	0	0.00	5	45.08	47.45	-5	6,214	-0.08%
2020/04/13	2	44.15	0	0.00	43.15	2	6,099	0.03%
2020/04/10	0	0.00	2	42.33	43.70	-2	6,161	-0.03%
2020/04/09	1	43.30	3	43.55	42.95	-2	6,191	-0.03%
2020/04/08	3	44.43	2	44.05	43.90	1	6,190	0.02%
2020/04/07	3	43.75	2	44.13	44.30	1	6,123	0.02%
2020/04/06	3	42.30	8	42.58	42.20	-5	6,030	-0.08%
2020/04/01	19	41.34	22	41.08	41.70	-3	5,971	-0.05%
2020/03/31	1	39.35	5	40.07	40.45	-4	5,882	-0.07%
2020/03/30	10	37.82	2	37.80	38.30	8	5,801	0.14%
2020/03/27	1	38.10	2	38.25	36.75	-1	5,793	-0.02%
2020/03/26	1	36.45	1	35.85	36.50	0	5,722	0.00%
2020/03/25	2	35.70	0	0.00	35.60	2	5,689	0.04%
2020/03/24	0	0.00	1	34.00	33.85	-1	5,720	-0.02%
2020/03/23	1	31.25	0	0.00	31.10	1	5,890	0.02%
2020/03/20	0	0.00	1	33.70	33.40	-1	6,019	-0.02%
2020/03/19	5	31.07	1	31.05	31.05	4	5,957	0.07%
2020/03/18	2	35.25	0	0.00	34.50	2	5,950	0.03%
2020/03/17	1	36.15	0	0.00	35.20	1	6,035	0.02%
2020/03/16	1	40.95	0	0.00	39.00	1	6,167	0.02%
2020/03/13	3	40.63	6	40.43	42.75	-3	6,130	-0.05%
2020/03/12	3	44.30	11	46.60	44.15	-8	6,072	-0.13%
2020/03/11	1	49.35	2	50.00	48.95	-1	6,103	-0.02%
2020/03/09	17	49.10	19	50.86	49.20	-2	6,206	-0.03%
2020/03/06	2	52.55	34	52.20	52.70	-32	6,156	-0.52%
2020/03/05	0	0.00	2	52.75	52.50	-2	6,247	-0.03%
2020/03/04	1	52.70	1	52.00	52.70	0	6,363	0.00%
2020/03/03	55	53.56	27	52.86	52.60	28	6,535	0.43%
2020/03/02	27	52.17	23	52.66	52.80	4	6,924	0.06%
2020/02/27	7	52.26	1	52.70	51.60	6	6,949	0.09%
2020/02/26	32	53.11	36	53.71	52.60	-4	6,936	-0.06%
2020/02/25	19	54.88	1	56.20	54.30	18	6,965	0.26%
2020/02/24	24	55.46	27	55.98	55.80	-3	6,912	-0.04%
2020/02/21	2	54.60	4	55.00	54.20	-2	6,832	-0.03%
2020/02/20	8	54.09	8	54.28	54.10	0	7,202	0.00%
2020/02/19	35	53.74	45	53.06	53.70	-10	7,179	-0.14%
2020/02/18	4	52.10	4	52.80	52.40	0	7,190	0.00%
2020/02/17	4	53.40	11	53.74	54.20	-7	7,103	-0.10%
2020/02/14	1	52.90	3	53.37	53.00	-2	7,021	-0.03%
2020/02/13	8	52.95	17	52.79	53.00	-9	7,030	-0.13%
2020/02/12	4	52.20	14	52.79	52.70	-10	6,933	-0.14%
2020/02/11	1	50.30	5	51.02	51.20	-4	6,750	-0.06%
2020/02/10	15	49.64	13	48.85	48.75	2	6,657	0.03%
2020/02/07	6	51.42	2	50.70	50.20	4	6,601	0.06%
2020/02/06	0	0.00	5	50.10	51.30	-5	6,432	-0.08%
2020/02/05	1	47.00	4	46.89	46.65	-3	6,383	-0.05%
2020/02/04	0	0.00	1	47.20	47.20	-1	6,436	-0.02%
2020/02/03	4	44.38	0	0.00	45.75	4	6,517	0.06%
2020/01/31	1	46.40	9	45.36	47.00	-8	6,613	-0.12%
2020/01/30	7	45.97	6	45.70	45.55	1	6,898	0.01%
2020/01/13	5	48.65	0	0.00	49.65	5	7,794	0.06%
2020/01/10	0	0.00	1	48.30	48.20	-1	7,916	-0.01%
2020/01/09	2	47.98	0	0.00	48.00	2	8,283	0.02%
2020/01/08	2	47.70	1	47.95	47.95	1	8,495	0.01%
2020/01/07	3	48.13	7	48.67	47.95	-4	8,524	-0.05%
2020/01/06	19	49.48	13	49.10	49.10	6	8,494	0.07%
2020/01/02	3	51.17	0	0.00	51.50	3	8,399	0.04%
2019/12/31	3	52.23	0	0.00	51.80	3	8,375	0.04%
2019/12/30	3	51.83	0	0.00	51.90	3	8,395	0.04%
2019/12/27	2	52.40	3	52.00	52.40	-1	8,438	-0.01%
2019/12/26	5	52.12	2	52.00	51.50	3	8,452	0.04%
2019/12/25	5	51.32	3	51.63	51.90	2	8,516	0.02%
2019/12/23	6	52.70	3	52.93	52.20	3	8,517	0.04%
2019/12/20	1	53.50	0	0.00	53.30	1	8,486	0.01%
2019/12/19	6	53.33	2	54.10	54.10	4	8,595	0.05%
2019/12/18	6	54.87	5	55.14	54.40	1	8,588	0.01%
2019/12/17	5	55.40	16	55.31	56.00	-11	8,552	-0.13%
2019/12/16	3	53.93	0	0.00	53.90	3	8,580	0.03%
2019/12/13	3	54.30	2	54.50	54.40	1	8,806	0.01%
2019/12/12	3	54.93	2	54.80	55.00	1	9,032	0.01%
2019/12/11	4	54.45	8	55.11	54.70	-4	9,316	-0.04%
2019/12/10	4	53.33	1	54.30	53.40	3	9,089	0.03%
2019/12/09	1	54.40	0	0.00	53.60	1	9,208	0.01%
2019/12/06	3	54.50	9	54.50	54.30	-6	9,375	-0.06%
2019/12/05	6	53.78	23	53.87	54.00	-17	9,346	-0.18%
2019/12/04	2	52.30	3	52.20	52.20	-1	9,356	-0.01%
2019/12/03	5	51.64	3	51.93	51.80	2	9,329	0.02%
2019/12/02	3	52.17	2	50.90	51.40	1	9,286	0.01%
2019/11/29	9	53.64	12	53.38	53.10	-3	9,220	-0.03%
2019/11/28	6	54.00	4	53.80	53.50	2	9,071	0.02%
2019/11/27	43	53.08	77	53.39	54.00	-34	8,916	-0.38%
2019/11/26	4	51.23	6	50.75	50.40	-2	8,457	-0.02%
2019/11/25	8	49.66	3	49.90	49.70	5	8,368	0.06%
2019/11/22	7	51.36	2	50.60	50.50	5	8,329	0.06%
2019/11/21	2	52.40	14	51.16	52.40	-12	8,236	-0.15%
2019/11/20	10	51.27	14	51.16	50.90	-4	8,143	-0.05%
2019/11/19	28	51.55	58	51.93	50.70	-30	7,953	-0.38%
2019/11/18	4	49.13	1	49.25	49.10	3	7,476	0.04%
2019/11/15	2	48.38	8	47.69	48.40	-6	7,428	-0.08%
2019/11/13	2	47.70	0	0.00	48.00	2	7,338	0.03%
2019/11/12	7	47.09	3	47.80	47.50	4	7,295	0.05%
2019/11/11	1	46.50	0	0.00	46.25	1	7,237	0.01%
2019/11/08	3	47.00	0	0.00	46.60	3	7,202	0.04%
2019/11/07	3	47.45	1	47.40	47.50	2	7,151	0.03%
2019/11/06	0	0.00	2	47.95	48.00	-2	7,089	-0.03%
2019/11/04	3	49.25	3	48.75	48.65	0	7,028	0.00%
2019/10/31	1	48.15	0	0.00	48.25	1	6,930	0.01%
2019/10/30	1	47.90	6	48.05	47.80	-5	6,857	-0.07%
2019/10/29	12	48.61	11	48.58	48.80	1	6,787	0.01%
2019/10/28	17	48.26	7	48.34	48.40	10	6,693	0.15%
2019/10/25	3	49.30	24	49.03	49.30	-21	6,506	-0.32%
2019/10/24	0	0.00	13	47.52	47.90	-13	6,327	-0.21%
2019/10/23	3	47.35	4	47.50	47.30	-1	6,254	-0.02%
2019/10/22	4	47.23	23	46.76	47.10	-19	6,156	-0.31%
2019/10/21	9	45.86	13	45.97	46.20	-4	5,978	-0.07%
2019/10/18	1	45.60	15	45.45	45.45	-14	5,877	-0.24%
2019/10/17	11	44.82	14	45.30	45.50	-3	5,737	-0.05%
2019/10/16	3	43.60	14	43.85	44.15	-11	5,387	-0.20%
2019/10/15	2	41.45	140	41.72	41.85	-138	5,208	-2.65%	大賣/鉅額交易
2019/10/09	2	39.93	12	39.82	39.85	-10	5,209	-0.19%
2019/10/08	4	40.59	0	0.00	40.35	4	5,197	0.08%
2019/10/07	8	41.64	10	41.20	41.00	-2	5,198	-0.04%
2019/10/04	1	41.00	0	0.00	40.85	1	5,159	0.02%
2019/10/03	22	40.99	1	41.05	41.15	21	5,142	0.41%
2019/10/02	8	40.89	0	0.00	41.45	8	5,109	0.16%
2019/10/01	2	41.10	0	0.00	41.20	2	5,084	0.04%
2019/09/27	8	42.38	5	42.00	41.90	3	5,013	0.06%
2019/09/26	1	43.50	10	43.53	43.30	-9	4,921	-0.18%
2019/09/25	6	43.32	6	43.33	43.20	0	4,941	0.00%
2019/09/24	2	43.40	6	43.58	43.00	-4	4,951	-0.08%
2019/09/23	2	44.85	3	44.90	44.65	-1	4,820	-0.02%
2019/09/20	25	45.02	25	44.66	44.75	0	4,749	0.00%
2019/09/19	9	45.47	13	45.09	45.65	-4	4,597	-0.09%
2019/09/18	23	45.53	33	45.97	45.75	-10	4,439	-0.23%
2019/09/17	8	45.31	3	45.47	45.40	5	4,183	0.12%
2019/09/16	33	44.83	27	45.11	45.20	6	3,920	0.15%
2019/09/12	1	42.55	3	42.05	42.15	-2	3,511	-0.06%
2019/09/11	24	42.16	13	42.02	42.05	11	3,488	0.32%
2019/09/10	9	42.64	10	42.30	41.40	-1	3,321	-0.03%
2019/09/09	0	0.00	6	41.76	41.70	-6	3,118	-0.19%
2019/09/06	2	41.70	0	0.00	41.25	2	3,022	0.07%
2019/09/03	0	0.00	1	39.65	39.50	-1	2,917	-0.03%
2019/09/02	3	39.05	0	0.00	39.15	3	2,882	0.10%
2019/08/30	2	38.50	5	38.88	39.05	-3	2,878	-0.10%
2019/08/28	1	37.80	2	37.75	37.70	-1	2,847	-0.04%
2019/08/27	123	38.46	8	38.39	37.85	115	2,833	4.06%	大買/鉅額交易
2019/08/26	3	37.85	3	37.37	37.85	0	2,821	0.00%
2019/08/22	29	37.60	1	37.50	37.50	28	2,823	0.99%
2019/08/21	3	37.10	0	0.00	37.20	3	2,807	0.11%
2019/08/20	0	0.00	17	37.83	37.95	-17	2,753	-0.62%
2019/08/19	12	38.32	0	0.00	38.10	12	2,706	0.44%
2019/08/15	4	37.75	35	37.79	37.70	-31	2,679	-1.16%
2019/08/14	40	38.58	2	38.68	38.50	38	2,682	1.42%
2019/08/13	15	38.17	1	38.15	38.40	14	2,692	0.52%
2019/08/12	2	38.53	0	0.00	38.60	2	2,728	0.07%
2019/08/06	1	37.10	0	0.00	37.60	1	2,791	0.04%
2019/08/05	1	38.15	0	0.00	38.10	1	2,827	0.04%
2019/08/02	1	38.85	5	38.55	39.00	-4	2,862	-0.14%
2019/08/01	4	39.31	7	39.30	39.35	-3	2,902	-0.10%
2019/07/31	1	39.30	7	39.30	39.85	-6	2,992	-0.20%
2019/07/30	15	40.32	44	39.30	39.30	-29	2,961	-0.98%
2019/07/29	11	42.99	0	0.00	42.85	11	2,792	0.39%
2019/07/26	1	42.90	15	43.25	43.60	-14	2,789	-0.50%
2019/07/25	1	43.05	6	43.23	43.45	-5	2,815	-0.18%
2019/07/24	6	42.22	8	42.53	42.45	-2	2,887	-0.07%
2019/07/23	9	42.21	6	41.80	41.80	3	2,935	0.10%
2019/07/22	10	42.05	4	42.09	41.60	6	3,038	0.20%
2019/07/19	5	41.81	1	41.80	41.55	4	3,312	0.12%
2019/07/18	2	41.90	4	41.96	41.65	-2	3,414	-0.06%
2019/07/17	10	42.44	2	42.40	42.35	8	3,486	0.23%
2019/07/16	2	42.13	14	41.76	42.65	-12	3,523	-0.34%
2019/07/12	3	40.58	0	0.00	40.55	3	4,255	0.07%
2019/07/11	10	40.77	1	41.25	40.75	9	4,576	0.20%
2019/07/10	1	40.50	0	0.00	40.55	1	4,564	0.02%
2019/07/05	5	41.50	1	41.55	41.50	4	4,601	0.09%
2019/07/01	0	0.00	2	40.68	40.55	-2	4,955	-0.04%
2019/06/27	6	39.59	3	39.73	39.55	3	4,968	0.06%
2019/06/26	1	39.20	1	39.20	39.20	0	5,018	0.00%
2019/06/25	2	39.60	0	0.00	39.60	2	5,012	0.04%
2019/06/24	1	40.00	0	0.00	40.25	1	5,065	0.02%
2019/06/21	1	41.20	0	0.00	40.20	1	5,090	0.02%
2019/06/20	2	41.40	0	0.00	41.30	2	5,067	0.04%
2019/06/19	1	40.80	4	40.69	40.65	-3	5,066	-0.06%
2019/06/18	3	40.40	0	0.00	40.15	3	5,053	0.06%
2019/06/17	4	40.80	1	40.90	40.80	3	5,115	0.06%
2019/06/13	0	0.00	1	40.55	40.40	-1	5,139	-0.02%
2019/06/12	1	40.05	1	40.85	40.10	0	5,137	0.00%
2019/06/11	3	40.87	3	40.52	40.30	0	5,115	0.00%
2019/06/10	1	39.95	2	40.05	39.95	-1	5,075	-0.02%
2019/06/06	4	40.16	0	0.00	39.85	4	5,065	0.08%
2019/06/05	2	40.45	0	0.00	40.05	2	5,062	0.04%
2019/06/03	0	0.00	4	39.05	39.45	-4	5,079	-0.08%
2019/05/31	0	0.00	12	39.67	39.60	-12	5,089	-0.24%
2019/05/30	21	39.59	13	39.98	39.50	8	5,077	0.16%
2019/05/28	7	38.65	7	38.74	38.40	0	5,091	0.00%
2019/05/27	2	38.35	0	0.00	38.40	2	5,090	0.04%
2019/05/24	5	38.71	9	38.92	38.70	-4	5,110	-0.08%
2019/05/23	5	38.31	0	0.00	38.50	5	5,114	0.10%
2019/05/22	0	0.00	1	39.45	39.00	-1	5,140	-0.02%
2019/05/20	0	0.00	5	38.39	38.30	-5	5,362	-0.09%
2019/05/17	4	38.65	0	0.00	38.80	4	5,404	0.07%
2019/05/15	0	0.00	1	40.65	40.60	-1	5,386	-0.02%
2019/05/14	1	39.60	4	39.40	39.80	-3	5,360	-0.06%
2019/05/13	3	39.70	0	0.00	39.90	3	5,335	0.06%
2019/05/10	2	41.70	3	41.67	40.70	-1	5,261	-0.02%
2019/05/09	18	41.35	0	0.00	41.50	18	5,200	0.35%
2019/05/08	3	42.53	2	42.40	42.35	1	5,119	0.02%
2019/05/07	14	44.24	13	44.26	44.10	1	5,002	0.02%
2019/05/06	7	44.38	28	44.16	44.20	-21	4,999	-0.42%
2019/05/03	18	45.54	11	45.90	45.65	7	5,010	0.14%
2019/05/02	6	45.31	1	45.30	45.35	5	4,974	0.10%
2019/04/30	7	45.10	4	45.05	46.60	3	4,917	0.06%
2019/04/29	15	45.57	0	0.00	45.20	15	4,760	0.32%
2019/04/26	13	46.82	24	46.71	46.55	-11	4,680	-0.23%
2019/04/25	8	48.48	22	48.88	46.95	-14	4,559	-0.31%
2019/04/24	11	51.52	25	51.78	50.60	-14	4,262	-0.33%
2019/04/23	30	50.34	4	50.10	51.40	26	4,141	0.63%
2019/04/22	64	51.63	7	52.00	50.90	57	4,052	1.41%
2019/04/19	40	53.94	33	54.32	52.30	7	3,967	0.18%
2019/04/18	48	51.68	60	52.38	52.90	-12	3,686	-0.33%
2019/04/17	55	49.98	69	50.30	50.60	-14	3,166	-0.44%
2019/04/16	15	45.61	46	45.38	46.00	-31	2,877	-1.08%
2019/04/15	25	44.66	0	0.00	44.70	25	2,905	0.86%
2019/04/12	18	44.37	1	44.25	44.40	17	2,918	0.58%
2019/04/11	19	44.58	0	0.00	44.50	19	2,942	0.65%
2019/04/10	1	45.95	0	0.00	45.80	1	2,898	0.03%
2019/04/09	15	46.74	0	0.00	45.75	15	2,871	0.52%
2019/04/08	16	49.19	10	48.88	48.45	6	2,808	0.21%
2019/04/03	6	47.23	9	46.72	47.25	-3	2,703	-0.11%
2019/04/02	1	44.85	0	0.00	44.70	1	2,546	0.04%
2019/04/01	3	45.40	1	44.50	44.70	2	2,545	0.08%
2019/03/29	0	0.00	4	44.84	45.10	-4	2,505	-0.16%
2019/03/28	0	0.00	1	44.00	44.10	-1	2,478	-0.04%
2019/03/27	1	44.20	5	44.50	43.50	-4	2,508	-0.16%
2019/03/26	1	43.75	0	0.00	43.80	1	2,456	0.04%
2019/03/25	1	43.15	0	0.00	42.65	1	2,421	0.04%
2019/03/21	1	43.15	3	43.28	43.05	-2	2,444	-0.08%
2019/03/20	6	43.48	0	0.00	43.55	6	2,474	0.24%
2019/03/19	5	42.05	2	42.80	42.65	3	2,650	0.11%
2019/03/18	2	41.95	0	0.00	42.00	2	2,716	0.07%
2019/03/11	0	0.00	1	40.90	41.30	-1	3,118	-0.03%
2019/03/08	0	0.00	3	41.05	41.00	-3	3,236	-0.09%
2019/02/27	1	42.70	0	0.00	42.45	1	3,379	0.03%
2019/02/26	3	43.43	0	0.00	43.25	3	3,381	0.09%
2019/02/22	0	0.00	1	42.90	42.85	-1	3,416	-0.03%
2019/02/20	2	43.30	0	0.00	43.45	2	3,498	0.06%
2019/02/19	4	43.76	0	0.00	43.15	4	3,520	0.11%
2019/02/18	1	46.20	0	0.00	46.40	1	3,369	0.03%
2019/02/15	0	0.00	2	45.50	45.50	-2	3,306	-0.06%
2019/02/14	1	45.60	3	45.58	45.50	-2	3,305	-0.06%
2019/02/13	2	45.15	0	0.00	45.15	2	3,264	0.06%
2019/02/12	0	0.00	2	44.65	44.95	-2	3,258	-0.06%
2019/02/11	0	0.00	1	44.10	44.10	-1	3,245	-0.03%
2019/01/29	0	0.00	2	43.70	44.15	-2	3,244	-0.06%
2019/01/28	0	0.00	5	44.05	43.75	-5	3,245	-0.15%
2019/01/25	2	44.20	0	0.00	44.00	2	3,277	0.06%
2019/01/17	1	41.65	2	41.50	41.50	-1	3,268	-0.03%
2019/01/16	0	0.00	7	42.06	42.00	-7	3,259	-0.21%
2019/01/14	1	41.90	0	0.00	42.00	1	3,263	0.03%
2019/01/11	1	41.90	0	0.00	41.30	1	3,266	0.03%
2019/01/08	9	42.97	5	42.75	42.75	4	3,216	0.12%
2019/01/07	1	43.30	0	0.00	43.60	1	3,175	0.03%
2019/01/04	1	40.65	0	0.00	40.70	1	3,153	0.03%
2019/01/03	1	41.80	0	0.00	41.80	1	3,205	0.03%
2018/12/28	1	43.50	0	0.00	43.60	1	3,213	0.03%
2018/12/26	9	43.92	1	44.45	43.30	8	3,280	0.24%
2018/12/25	2	45.70	6	45.63	45.55	-4	3,257	-0.12%
2018/12/24	4	45.20	2	46.45	46.45	2	3,351	0.06%
2018/12/22	6	45.33	0	0.00	45.30	6	3,413	0.18%
2018/12/20	6	45.08	11	44.73	43.90	-5	3,499	-0.14%
2018/12/17	1	46.65	0	0.00	46.60	1	3,607	0.03%
2018/12/14	1	47.00	0	0.00	47.00	1	3,898	0.03%
2018/12/13	10	47.57	8	48.05	47.90	2	3,935	0.05%
2018/12/12	33	49.33	32	48.68	47.55	1	4,138	0.02%
2018/12/11	2	47.05	3	48.53	49.50	-1	4,085	-0.02%
2018/12/10	2	46.10	0	0.00	45.60	2	3,999	0.05%
2018/12/07	3	48.58	8	47.68	48.40	-5	3,917	-0.13%
2018/12/06	1	46.00	3	46.40	47.00	-2	3,817	-0.05%
2018/12/05	1	46.00	0	0.00	47.70	1	3,731	0.03%
2018/12/04	4	47.33	1	48.30	47.70	3	3,687	0.08%
2018/12/03	6	47.53	2	47.25	47.10	4	3,597	0.11%
2018/11/30	11	44.76	21	45.10	45.00	-10	3,481	-0.29%
2018/11/26	0	0.00	1	41.05	41.10	-1	3,295	-0.03%
2018/11/21	0	0.00	2	44.10	43.60	-2	3,266	-0.06%
2018/11/20	3	45.15	2	44.75	44.80	1	3,232	0.03%
2018/11/16	2	44.48	2	43.33	44.50	0	3,103	0.00%
2018/11/15	1	41.85	1	40.70	41.80	0	3,033	0.00%
2018/11/13	1	40.00	0	0.00	40.00	1	3,032	0.03%
2018/11/12	1	40.75	0	0.00	40.95	1	3,020	0.03%
2018/11/09	1	41.00	0	0.00	41.05	1	3,030	0.03%
2018/11/06	0	0.00	1	41.35	41.35	-1	3,103	-0.03%
2018/11/05	0	0.00	2	42.43	42.80	-2	3,103	-0.06%
2018/10/31	1	40.45	0	0.00	40.45	1	3,041	0.03%
2018/10/30	0	0.00	1	39.20	39.00	-1	3,033	-0.03%
2018/10/29	1	39.30	0	0.00	39.20	1	3,038	0.03%
2018/10/26	1	39.15	0	0.00	39.95	1	3,105	0.03%
2018/10/25	2	41.58	1	40.95	40.65	1	3,101	0.03%
2018/10/24	1	43.30	1	43.00	42.90	0	3,111	0.00%
2018/10/18	0	0.00	1	43.85	43.85	-1	3,207	-0.03%
2018/10/17	5	45.50	0	0.00	44.60	5	3,217	0.16%
2018/10/16	0	0.00	1	44.40	44.25	-1	3,205	-0.03%
2018/10/12	2	43.35	1	43.50	43.50	1	3,200	0.03%
2018/10/11	1	42.60	0	0.00	42.60	1	3,196	0.03%
2018/10/09	0	0.00	10	47.69	47.30	-10	3,181	-0.31%
2018/10/08	2	48.15	2	47.90	48.05	0	3,176	0.00%
2018/10/05	1	51.40	4	50.75	48.35	-3	3,190	-0.09%
2018/10/04	36	52.34	14	52.27	52.20	22	3,106	0.71%
2018/10/03	3	52.50	3	52.80	52.20	0	3,098	0.00%
2018/10/02	9	54.36	0	0.00	53.20	9	3,079	0.29%
2018/10/01	3	53.80	3	54.20	54.60	0	2,989	0.00%
2018/09/28	0	0.00	1	52.10	52.00	-1	2,940	-0.03%
2018/09/27	6	53.72	8	53.70	53.30	-2	2,888	-0.07%
2018/09/26	1	53.50	1	53.80	53.70	0	2,826	0.00%
2018/09/25	5	55.50	1	55.10	55.10	4	2,801	0.14%
2018/09/21	1	55.90	0	0.00	55.70	1	2,757	0.04%
2018/09/20	29	57.73	44	57.81	56.10	-15	2,679	-0.56%
2018/09/19	11	56.12	12	55.67	55.70	-1	2,379	-0.04%
2018/09/18	11	55.26	10	55.88	55.70	1	2,297	0.04%
2018/09/17	21	50.51	20	51.74	53.90	1	2,058	0.05%
2018/09/12	0	0.00	1	47.80	47.85	-1	1,949	-0.05%
2018/09/07	1	48.05	0	0.00	48.00	1	2,031	0.05%
2018/09/04	3	50.03	0	0.00	50.00	3	2,070	0.14%
2018/08/31	1	49.30	0	0.00	49.30	1	2,141	0.05%
2018/08/28	1	48.35	0	0.00	48.95	1	2,246	0.04%
2018/08/20	0	0.00	1	47.30	47.00	-1	2,737	-0.04%
2018/08/17	0	0.00	1	49.00	48.90	-1	2,698	-0.04%
2018/08/14	1	49.25	0	0.00	49.70	1	2,748	0.04%
2018/08/13	0	0.00	7	50.91	50.30	-7	2,743	-0.26%
2018/08/06	0	0.00	3	52.10	52.30	-3	2,746	-0.11%
2018/08/03	0	0.00	1	52.40	52.50	-1	2,807	-0.04%
2018/08/02	2	52.95	0	0.00	51.90	2	2,798	0.07%
2018/08/01	2	54.45	1	54.30	54.40	1	2,745	0.04%
2018/07/31	1	55.30	0	0.00	55.00	1	2,811	0.04%
2018/07/30	5	57.22	4	56.90	56.30	1	2,768	0.04%
2018/07/27	3	56.00	2	55.25	56.00	1	2,683	0.04%
2018/07/25	10	55.16	1	55.10	54.30	9	2,642	0.34%
2018/07/20	1	54.30	0	0.00	53.80	1	2,614	0.04%
2018/07/18	0	0.00	1	54.50	54.70	-1	2,645	-0.04%
2018/07/17	8	54.03	27	54.63	53.60	-19	2,612	-0.73%
2018/07/16	1	53.40	0	0.00	53.20	1	2,555	0.04%
2018/07/10	0	0.00	1	52.30	52.20	-1	2,514	-0.04%
2018/07/09	22	51.52	0	0.00	51.50	22	2,516	0.87%
2018/07/05	1	51.00	0	0.00	51.40	1	2,487	0.04%
2018/06/26	0	0.00	1	53.00	53.30	-1	2,492	-0.04%
2018/06/25	13	53.58	0	0.00	53.00	13	2,486	0.52%
2018/06/22	1	55.60	0	0.00	55.30	1	2,467	0.04%
2018/06/21	6	57.93	0	0.00	56.50	6	2,467	0.24%
2018/06/20	2	55.00	1	56.50	57.20	1	2,440	0.04%
2018/06/15	0	0.00	2	55.00	55.00	-2	2,431	-0.08%
2018/06/14	1	55.70	0	0.00	55.60	1	2,422	0.04%
2018/06/13	7	56.10	0	0.00	55.70	7	2,473	0.28%
2018/06/05	0	0.00	1	58.90	58.70	-1	3,322	-0.03%
2018/06/04	0	0.00	0.1	59.10	58.80	-0.1	3,278	0.00%
2018/05/31	1	58.00	1	58.20	57.50	0	3,234	0.00%
2018/05/30	4	59.43	1	60.60	58.50	3	3,228	0.09%
2018/05/29	6	59.72	0	0.00	59.60	6	3,124	0.19%
2018/05/28	4	60.05	11	60.33	60.00	-7	3,067	-0.23%
2018/05/22	0	0.00	13	57.28	56.60	-13	2,916	-0.45%
2018/05/11	0	0.00	22	57.36	55.70	-22	2,958	-0.74%
2018/05/10	0	0.00	1	54.60	54.20	-1	2,906	-0.03%
2018/05/09	1	54.10	3	54.03	54.10	-2	2,922	-0.07%
2018/05/08	5	54.20	9	54.86	55.30	-4	2,959	-0.14%
2018/05/03	0	0.00	1	50.50	50.40	-1	3,005	-0.03%
2018/04/27	3	49.57	0	0.00	49.40	3	3,059	0.10%
2018/04/26	3	50.10	0	0.00	49.00	3	3,070	0.10%
2018/04/24	1	50.00	0	0.00	50.10	1	3,060	0.03%
2018/04/16	1	52.80	0	0.00	52.20	1	3,275	0.03%
2018/04/12	0	0.00	5	53.84	53.60	-5	3,390	-0.15%
2018/04/11	5	54.70	3	54.23	54.00	2	3,420	0.06%
2018/04/10	1	54.30	0	0.00	54.00	1	3,455	0.03%
2018/04/03	5	53.80	0	0.00	54.30	5	3,478	0.14%
2018/04/02	9	54.91	1	55.90	54.60	8	3,484	0.23%
2018/03/28	9	56.13	0	0.00	56.00	9	3,722	0.24%
2018/03/23	2	53.75	0	0.00	54.10	2	3,765	0.05%
2018/03/22	10	55.90	5	55.92	55.40	5	3,776	0.13%
2018/03/21	5	57.24	0	0.00	56.80	5	3,781	0.13%
2018/03/20	3	56.30	0	0.00	56.40	3	3,774	0.08%
2018/03/19	2	55.85	2	55.70	57.30	0	3,837	0.00%
2018/03/16	22	57.03	20	56.30	56.10	2	3,883	0.05%
2018/03/15	1	56.80	22	57.50	57.70	-21	3,907	-0.54%
2018/03/14	21	56.71	6	56.30	57.10	15	3,863	0.39%
2018/03/13	9	54.78	3	55.20	54.30	6	3,681	0.16%
2018/03/12	90	55.67	85	55.22	54.80	5	3,709	0.13%
2018/03/09	4	53.75	8	54.48	55.00	-4	3,552	-0.11%
2018/03/07	1	49.70	0	0.00	49.75	1	3,795	0.03%
2018/03/05	1	50.50	0	0.00	49.50	1	3,854	0.03%
2018/03/02	0	0.00	1	52.00	52.10	-1	3,849	-0.03%
2018/02/27	1	51.00	0	0.00	50.90	1	3,842	0.03%
2018/02/21	1	47.50	0	0.00	49.10	1	4,013	0.02%
2018/02/06	0	0.00	1	46.55	46.05	-1	4,040	-0.02%
2018/02/05	1	48.30	0	0.00	49.80	1	3,986	0.03%
2018/02/02	1	49.90	0	0.00	49.85	1	3,972	0.03%
2018/01/31	1	50.50	0	0.00	50.40	1	3,969	0.03%
2018/01/30	10	51.58	9	50.62	52.40	1	3,977	0.03%
2018/01/29	1	51.80	2	52.90	51.80	-1	3,890	-0.03%
2018/01/26	0	0.00	1	53.00	52.90	-1	3,898	-0.03%
2018/01/25	0	0.00	2	53.10	53.00	-2	3,926	-0.05%
2018/01/24	0	0.00	3	53.17	53.50	-3	3,999	-0.08%
2018/01/23	0	0.00	10	52.30	52.30	-10	4,094	-0.24%
2018/01/19	0	0.00	10	52.20	52.10	-10	4,146	-0.24%
2018/01/18	4	52.50	0	0.00	52.60	4	4,144	0.10%
2018/01/17	0	0.00	1	51.40	51.90	-1	4,129	-0.02%
2018/01/16	0	0.00	30	51.27	51.20	-30	4,099	-0.73%
2018/01/15	0	0.00	10	51.30	51.30	-10	4,079	-0.25%
2018/01/11	2	49.90	0	0.00	49.80	2	4,086	0.05%
2018/01/10	2	50.45	2	50.70	50.60	0	4,192	0.00%
2018/01/09	2	52.75	0	0.00	51.70	2	4,129	0.05%
2018/01/08	0	0.00	1	54.00	54.00	-1	4,071	-0.02%
2018/01/05	1	55.80	0	0.00	55.50	1	4,063	0.02%
2018/01/04	0	0.00	3	55.90	56.40	-3	4,033	-0.07%
2018/01/03	2	55.35	0	0.00	55.40	2	4,027	0.05%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

元大-豐原站前券商分點個股進出
元大-豐原站前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-豐原站前 券商分點個股進出 元大-豐原站前 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-豐原站前券商分點個股進出
元大-豐原站前券商分點全部個股操作績效/獲利分析