景碩 (3189)-永豐金-竹北券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
96.1
漲跌
▲1.5
漲幅
+1.59%
成交量
2,811張
產業
上市半導體類股
1385人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北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
2024/05/27	1	94.60	3.1	94.42	94.60	-2.1	2,698	-0.08%
2024/05/24	1	94.30	1	94.20	94.40	0	2,739	0.00%
2024/05/23	0.2	94.70	0	0.00	94.40	0.2	2,749	0.01%
2024/05/15	1	95.70	0	0.00	95.70	1	2,842	0.04%
2024/05/08	0	0.00	0.1	95.30	95.50	-0.1	2,934	0.00%
2024/05/07	2	94.00	0	0.00	94.50	2	3,208	0.06%
2024/05/03	0	0.00	2	96.60	95.40	-2	3,252	-0.06%
2024/05/02	1.2	94.60	0	0.00	95.20	1.2	3,258	0.04%
2024/04/26	2	96.90	0	0.00	97.00	2	3,299	0.06%
2024/04/24	7	97.87	5	97.16	97.10	2	3,321	0.06%
2024/04/22	0.1	94.20	1	95.10	94.50	-1	3,319	-0.03%
2024/04/19	0	0.00	1	94.70	94.00	-1	3,302	-0.03%
2024/04/18	1	96.00	0	0.00	95.80	1	3,262	0.03%
2024/04/17	1	96.61	1	97.30	97.50	0	3,248	0.00%
2024/04/15	0	0.00	1	97.50	97.20	-1	3,263	-0.03%
2024/04/12	2	99.80	1	97.80	97.80	1	3,248	0.03%
2024/04/11	0	0.00	1	100.00	101.00	-1	3,219	-0.03%
2024/04/10	1	100.50	1	101.50	99.70	0	3,225	0.00%
2024/04/08	0	0.00	0.2	100.50	101.00	-0.2	3,226	-0.01%
2024/04/03	0.2	103.00	0	0.00	102.00	0.2	3,206	0.01%
2024/04/01	5	101.50	0	0.00	101.50	5	3,171	0.16%
2024/03/26	2	100.70	0	0.00	99.70	2	3,197	0.06%
2024/03/25	0	0.00	3	102.00	101.00	-3	3,265	-0.09%
2024/03/22	0	0.00	9	102.00	101.50	-9	3,343	-0.27%
2024/03/21	0	0.00	5	102.00	101.50	-5	3,434	-0.15%
2024/03/20	2	102.00	12	101.96	103.00	-10	3,478	-0.29%
2024/03/19	3	99.10	6	99.68	99.30	-3	3,381	-0.09%
2024/03/18	15	96.88	5	93.40	98.00	10	3,289	0.30%
2024/03/15	9	92.49	0	0.00	92.10	9	3,205	0.28%
2024/03/14	1	94.70	1	94.40	94.40	0	3,154	0.00%
2024/03/13	1.1	96.85	2	95.25	94.80	-0.9	3,147	-0.03%
2024/03/12	3	97.03	3.5	99.00	96.70	-0.5	3,150	-0.02%
2024/03/08	0	0.00	2.5	95.96	97.00	-2.5	3,218	-0.08%
2024/03/07	4.1	93.96	0	0.00	93.80	4.1	3,206	0.13%
2024/03/06	0.1	96.10	1	95.20	95.10	-0.9	3,222	-0.03%
2024/03/05	0.5	96.50	0	0.00	96.20	0.5	3,234	0.02%
2024/03/04	1	97.30	1	97.10	96.80	0	3,272	0.00%
2024/03/01	2	97.85	2	97.40	96.90	0	3,278	0.00%
2024/02/29	2	95.60	1	97.20	96.70	1	3,317	0.03%
2024/02/27	1.1	96.14	0.1	96.90	96.20	1.1	3,302	0.03%
2024/02/26	2	99.65	0	0.00	99.20	2	3,266	0.06%
2024/02/23	0	0.00	1	100.00	98.80	-1	3,289	-0.03%
2024/02/21	0	0.00	1	101.50	101.50	-1	3,360	-0.03%
2024/02/20	1	102.00	0	0.00	102.00	1	3,383	0.03%
2024/02/19	1	106.00	0	0.00	104.00	1	3,367	0.03%
2024/02/16	1	102.50	0	0.00	102.00	1	3,341	0.03%
2024/02/15	1	101.50	0	0.00	101.00	1	3,344	0.03%
2024/02/05	2	101.00	0	0.00	101.00	2	3,353	0.06%
2024/02/02	2	102.00	2	102.50	102.50	0	3,370	0.00%
2024/01/31	3	101.00	3	101.00	100.50	0	3,349	0.00%
2024/01/30	2	107.50	9	104.11	103.50	-7	3,341	-0.21%
2024/01/29	5	102.00	7.1	102.35	101.50	-2.1	3,102	-0.07%
2024/01/26	2	100.50	1	100.00	100.00	1	3,122	0.03%
2024/01/25	2	101.00	4	101.50	101.00	-2	3,144	-0.06%
2024/01/23	8	101.19	0	0.00	101.50	8	3,285	0.24%
2024/01/19	0.1	97.50	0	0.00	98.40	0.1	3,225	0.00%
2024/01/18	3	96.50	0	0.00	95.70	3	3,263	0.09%
2024/01/16	0	0.00	1	97.00	97.90	-1	3,285	-0.03%
2024/01/15	0	0.00	1	96.50	97.10	-1	3,278	-0.03%
2024/01/12	0.2	95.70	0	0.00	95.70	0.2	3,286	0.00%
2024/01/11	2	96.35	1	97.00	96.20	1	3,289	0.03%
2024/01/10	1	96.00	0	0.00	96.40	1	3,311	0.03%
2024/01/09	2	98.75	1	98.90	98.60	1	3,279	0.03%
2024/01/08	0.1	98.70	0	0.00	97.80	0.1	3,279	0.00%
2024/01/04	0	0.00	1	97.80	97.70	-1	3,316	-0.03%
2024/01/02	1	98.20	2	99.05	98.20	-1	3,316	-0.03%
2023/12/28	1	99.80	2	99.40	99.50	-1	3,302	-0.03%
2023/12/25	0	0.00	2	100.00	100.00	-2	3,355	-0.06%
2023/12/22	3	99.57	0	0.00	99.10	3	3,356	0.09%
2023/12/21	0	0.00	1	98.00	99.60	-1	3,369	-0.03%
2023/12/20	1	98.50	1	99.50	98.70	0	3,275	0.00%
2023/12/19	4.1	97.10	6	97.57	98.30	-1.9	3,213	-0.06%
2023/12/18	2	98.05	0	0.00	97.70	2	3,130	0.06%
2023/12/15	1	101.50	1	102.50	101.50	0	3,048	0.00%
2023/12/14	6	101.50	2	101.50	102.00	4	2,953	0.14%
2023/12/13	10	102.15	1	102.50	102.00	9	2,959	0.30%
2023/12/12	0.1	104.00	0	0.00	103.50	0.1	3,017	0.00%
2023/12/11	1	103.00	1	104.00	103.00	0	3,041	0.00%
2023/12/08	1	103.00	2	103.25	102.50	-1	3,048	-0.03%
2023/12/06	1	101.50	0	0.00	101.50	1	3,040	0.03%
2023/12/05	0	0.00	2.2	103.53	104.50	-2.2	2,998	-0.07%
2023/12/04	1	100.50	0	0.00	102.50	1	2,940	0.03%
2023/12/01	2	99.05	5	98.28	100.50	-3	2,932	-0.10%
2023/11/28	1.2	97.75	0	0.00	98.00	1.2	2,858	0.04%
2023/11/27	0	0.00	4	98.93	96.40	-4	2,838	-0.14%
2023/11/24	2	97.40	0	0.00	97.70	2	2,792	0.07%
2023/11/23	1	97.00	0	0.00	96.90	1	2,815	0.04%
2023/11/21	3	98.83	2	99.10	98.40	1	2,789	0.04%
2023/11/17	2	97.50	0	0.00	96.50	2	2,715	0.07%
2023/11/10	0	93.60	3	93.90	92.90	-3	2,632	-0.11%
2023/11/08	0	0.00	2.5	95.62	95.40	-2.5	2,662	-0.09%
2023/11/07	3	95.70	0	0.00	95.50	3	2,646	0.11%
2023/11/03	0	0.00	1	98.00	98.70	-1	2,610	-0.04%
2023/11/02	1	96.50	0	0.00	96.50	1	2,579	0.04%
2023/11/01	0	0.00	1	96.50	96.00	-1	2,564	-0.04%
2023/10/31	2	94.55	4	95.75	94.80	-2	2,548	-0.08%
2023/10/30	1	94.20	2	94.80	94.20	-1	2,556	-0.04%
2023/10/27	4	95.70	2	97.60	95.10	2	2,675	0.07%
2023/10/26	1	94.72	0	0.00	96.20	1	2,731	0.04%
2023/10/25	3.1	98.29	1	100.00	97.70	2.1	2,717	0.08%
2023/10/24	0	0.00	1	100.00	99.90	-1	2,780	-0.04%
2023/10/23	1	101.00	1	102.00	101.00	0	2,819	0.00%
2023/10/20	0.1	101.50	0	0.00	101.00	0.1	2,879	0.00%
2023/10/19	1	101.50	0	0.00	101.50	1	2,931	0.03%
2023/10/16	0	101.75	0	0.00	101.50	0	3,354	0.00%
2023/10/12	0	104.50	0	0.00	105.50	0	3,766	0.00%
2023/10/06	0	108.00	0	0.00	107.50	0	3,975	0.00%
2023/10/04	0	106.50	0	0.00	107.00	0	4,141	0.00%
2023/10/02	2	108.50	0	0.00	108.00	2	4,173	0.05%
2023/09/27	0	0.00	1	105.50	105.00	-1	4,198	-0.02%
2023/09/26	1	107.50	0	0.00	105.50	1	4,207	0.02%
2023/09/22	1	107.50	0	0.00	109.50	1	4,227	0.02%
2023/09/21	0	0.00	1	110.50	110.50	-1	4,203	-0.02%
2023/09/20	1	111.00	5	110.00	110.50	-4	4,210	-0.10%
2023/09/19	0	0.00	1	113.50	113.00	-1	4,184	-0.02%
2023/09/18	2	113.50	4	113.25	113.50	-2	4,212	-0.05%
2023/09/15	2.1	112.26	0	0.00	113.50	2.1	4,225	0.05%
2023/09/14	1	112.00	3	111.50	111.50	-2	4,173	-0.05%
2023/09/13	0	0.00	1	110.50	110.00	-1	4,150	-0.02%
2023/09/11	10	109.00	0	108.50	108.50	10	4,186	0.24%
2023/09/08	6	108.33	1	109.00	108.50	5	4,233	0.12%
2023/09/07	0	110.00	1	109.00	108.50	-1	4,262	-0.02%
2023/09/06	4	110.00	2	110.00	110.00	2	4,251	0.05%
2023/09/05	0.1	108.45	0	0.00	109.00	0.1	4,240	0.00%
2023/09/04	0	107.00	0	0.00	108.50	0	4,288	0.00%
2023/08/31	0	106.00	0	0.00	106.00	0	4,360	0.00%
2023/08/30	2	106.49	2	106.00	105.50	0	4,449	0.00%
2023/08/29	1.1	105.05	2	105.75	106.00	-0.9	4,587	-0.02%
2023/08/28	2	102.50	0	0.00	102.50	2	4,584	0.04%
2023/08/24	1	104.00	1	105.00	105.00	0	4,670	0.00%
2023/08/23	1	103.00	0	0.00	103.00	1	4,823	0.02%
2023/08/22	4	102.63	4	102.50	102.50	0	4,965	0.00%
2023/08/18	3	103.00	0	0.00	103.00	3	5,180	0.06%
2023/08/16	0	0.00	3	101.50	102.50	-3	5,227	-0.06%
2023/08/14	0.1	101.00	0	0.00	101.00	0.1	5,294	0.00%
2023/08/11	0	0.00	2	105.50	105.50	-2	5,265	-0.04%
2023/08/10	0	0.00	1.5	104.67	104.50	-1.5	5,294	-0.03%
2023/08/09	0	0.00	1	108.00	107.00	-1	5,297	-0.02%
2023/08/08	1	106.00	0	0.00	106.00	1	5,285	0.02%
2023/08/07	1	108.50	0.1	108.00	107.50	0.9	5,304	0.02%
2023/08/04	0	0.00	3	107.83	108.50	-3	5,292	-0.06%
2023/08/02	7	109.43	7	109.07	108.50	0	5,317	0.00%
2023/08/01	7.1	107.37	4	107.75	107.00	3.1	5,279	0.06%
2023/07/31	4.1	104.51	2.5	104.70	103.50	1.6	5,192	0.03%
2023/07/28	1	106.00	5	106.50	106.50	-4	5,139	-0.08%
2023/07/27	2	106.75	1	106.00	106.50	1	5,160	0.02%
2023/07/26	2	110.50	0	0.00	109.00	2	5,209	0.04%
2023/07/25	0.2	112.50	0	0.00	110.00	0.2	5,305	0.00%
2023/07/24	6	112.00	1	111.50	110.50	5	5,305	0.09%
2023/07/21	7	109.86	220	110.03	110.00	-213	5,361	-3.97%	大賣/鉅額交易
2023/07/20	2	113.75	0.3	115.00	112.50	1.7	5,399	0.03%
2023/07/19	4.7	116.95	5	116.60	113.50	-0.3	5,363	-0.01%
2023/07/18	10.5	118.70	7	118.43	120.50	3.5	5,106	0.07%
2023/07/17	3	113.50	5	113.50	113.50	-2	4,771	-0.04%
2023/07/14	8	111.81	7	112.07	111.50	1	4,833	0.02%
2023/07/13	4	111.63	18	110.78	110.00	-14	4,768	-0.29%
2023/07/12	1	112.50	0	0.00	113.50	1	4,617	0.02%
2023/07/11	5	116.40	0	0.00	115.50	5	4,515	0.11%
2023/07/10	1	115.50	5	115.50	115.50	-4	4,496	-0.09%
2023/07/07	0.1	115.00	7	115.93	115.50	-7	4,487	-0.15%
2023/07/06	1	116.50	1	117.00	117.00	0	4,488	0.00%
2023/07/05	1	117.50	1	117.50	117.00	0	4,484	0.00%
2023/07/04	1	117.00	0	0.00	117.00	1	4,497	0.02%
2023/07/03	1	117.50	1	117.00	117.00	0	4,518	0.00%
2023/06/30	0	0.00	7	115.29	116.50	-7	4,545	-0.15%
2023/06/29	0	0.00	4	113.50	115.00	-4	4,603	-0.09%
2023/06/28	6	113.33	0	0.00	112.00	6	4,609	0.13%
2023/06/27	2	115.00	1	114.50	113.50	1	4,635	0.02%
2023/06/20	0	0.00	1	115.00	116.50	-1	4,878	-0.02%
2023/06/15	11	118.00	1	116.50	116.50	10	5,109	0.20%
2023/06/14	0	0.00	1	116.50	117.00	-1	5,097	-0.02%
2023/06/13	1	115.50	0	0.00	115.00	1	5,123	0.02%
2023/06/09	0	0.00	7	111.00	112.00	-7	5,216	-0.13%
2023/06/08	1	111.50	4	113.13	111.50	-3	5,251	-0.06%
2023/06/07	1	117.50	2.2	115.59	116.00	-1.2	5,260	-0.02%
2023/06/06	1	117.50	0	0.00	117.50	1	5,269	0.02%
2023/06/05	2	118.00	2	119.00	119.00	0	5,305	0.00%
2023/06/02	4	118.75	0.3	118.50	118.00	3.7	5,298	0.07%
2023/06/01	1	116.00	0	0.00	116.50	1	5,261	0.02%
2023/05/31	5	116.20	19	115.58	116.50	-14	5,425	-0.26%
2023/05/30	0	0.00	11	117.00	115.50	-11	5,456	-0.20%
2023/05/29	10	116.50	17	118.00	116.00	-7	5,453	-0.13%
2023/05/26	13.1	115.88	4	114.63	115.50	9.1	5,331	0.17%
2023/05/25	4	115.75	2	112.50	112.00	2	5,240	0.04%
2023/05/24	2.5	111.00	0	0.00	111.00	2.5	5,096	0.05%
2023/05/23	105	113.00	0	0.00	112.50	105	5,155	2.04%	大買/鉅額交易
2023/05/19	3	111.50	0	0.00	110.50	3	5,241	0.06%
2023/05/17	1	109.00	1	109.00	109.50	0	5,421	0.00%
2023/05/15	0	0.00	3	106.83	106.50	-3	5,544	-0.05%
2023/05/10	0	0.00	2	110.50	110.00	-2	5,636	-0.04%
2023/05/08	0	0.00	7.1	111.35	111.00	-7.1	5,818	-0.12%
2023/05/05	4	109.00	4	108.25	109.50	0	5,843	0.00%
2023/05/04	0	0.00	1	106.00	108.00	-1	5,960	-0.02%
2023/05/02	8	108.50	13	108.81	106.50	-5	6,160	-0.08%
2023/04/28	1	110.00	2.1	111.49	110.50	-1.1	6,142	-0.02%
2023/04/27	0	0.00	2	108.00	107.50	-2	6,023	-0.03%
2023/04/26	0	0.00	11	104.86	109.50	-11	6,040	-0.18%
2023/04/25	3	104.50	0	0.00	104.50	3	6,022	0.05%
2023/04/21	0	0.00	2	109.50	107.50	-2	5,962	-0.03%
2023/04/19	2.6	109.30	1	108.01	108.50	1.5	6,045	0.03%
2023/04/18	2	113.00	3	113.17	112.50	-1	6,016	-0.02%
2023/04/14	5	114.00	0	0.00	113.50	5	6,137	0.08%
2023/04/13	0	0.00	2	113.50	113.50	-2	6,169	-0.03%
2023/04/11	0	0.00	2.5	115.58	115.50	-2.5	6,252	-0.04%
2023/04/10	0.3	114.00	0	0.00	114.00	0.3	6,268	0.00%
2023/04/07	1.2	114.58	0	0.00	114.00	1.2	6,313	0.02%
2023/04/06	0	117.50	0	0.00	116.00	0	6,292	0.00%
2023/03/31	1	116.00	1	116.50	116.00	0	6,397	0.00%
2023/03/30	0.2	115.00	0.3	116.83	116.00	-0.1	6,554	0.00%
2023/03/29	0.3	114.00	0	0.00	114.00	0.3	6,798	0.00%
2023/03/28	2.3	113.50	1	113.50	113.00	1.3	7,272	0.02%
2023/03/27	1.3	116.00	1	116.00	115.50	0.3	7,392	0.00%
2023/03/24	26	118.06	6.3	118.92	117.00	19.7	7,644	0.26%
2023/03/23	4.3	118.23	47	118.99	119.00	-42.7	7,473	-0.57%
2023/03/22	5	118.40	0	0.00	117.50	5	7,466	0.07%
2023/03/21	27.5	116.99	0.2	117.50	117.00	27.3	7,428	0.37%
2023/03/20	0.5	116.00	0	0.00	116.00	0.5	7,431	0.01%
2023/03/17	60	115.50	0	0.00	116.00	60	7,633	0.79%
2023/03/16	2	114.50	5	115.00	113.50	-3	7,892	-0.04%
2023/03/15	2	115.50	0	0.00	115.00	2	8,401	0.02%
2023/03/13	2	112.50	1	111.00	114.00	1	8,944	0.01%
2023/03/10	3	113.83	0	0.00	113.00	3	9,091	0.03%
2023/03/09	6	116.67	3	116.33	115.50	3	9,511	0.03%
2023/03/08	14	116.14	3	116.17	116.50	11	9,555	0.12%
2023/03/07	4	115.75	10	116.00	115.50	-6	9,625	-0.06%
2023/03/06	0	0.00	4	117.88	118.00	-4	9,665	-0.04%
2023/03/03	3	116.17	10	116.10	116.50	-7	9,774	-0.07%
2023/03/02	2	111.00	2	113.50	113.00	0	9,703	0.00%
2023/03/01	1	111.50	0	0.00	111.50	1	9,719	0.01%
2023/02/24	1	109.00	1	110.50	108.50	0	9,782	0.00%
2023/02/22	2	108.75	0	0.00	108.50	2	10,099	0.02%
2023/02/21	7	109.29	9	111.00	111.00	-2	10,281	-0.02%
2023/02/20	12	110.17	0	0.00	109.00	12	10,426	0.12%
2023/02/17	2	109.50	14	109.82	110.00	-12	10,640	-0.11%
2023/02/16	18	111.92	10	111.30	111.50	8	10,961	0.07%
2023/02/15	8	109.50	2	110.75	111.50	6	11,501	0.05%
2023/02/14	6	109.00	0	0.00	109.00	6	11,654	0.05%
2023/02/13	2	105.25	0	0.00	105.00	2	12,340	0.02%
2023/02/10	0	108.25	0	0.00	107.00	0	12,731	0.00%
2023/02/09	0.1	109.50	0	0.00	109.00	0.1	12,945	0.00%
2023/02/08	4	110.13	10	110.50	110.00	-6	13,163	-0.05%
2023/02/07	10	109.00	1	110.00	109.50	9	13,350	0.07%
2023/02/06	10	108.65	0	0.00	108.50	10	13,602	0.07%
2023/02/03	4	115.38	12	115.58	115.00	-8	13,644	-0.06%
2023/02/02	25	118.50	13	118.38	119.00	12	13,761	0.09%
2023/02/01	2	116.25	6	116.83	117.00	-4	13,847	-0.03%
2023/01/30	10	111.00	12	111.25	111.50	-2	14,327	-0.01%
2023/01/17	5	108.10	0	0.00	108.00	5	14,615	0.03%
2023/01/16	4	107.63	3	107.83	108.50	1	15,173	0.01%
2023/01/13	0	0.00	5	108.00	105.50	-5	15,301	-0.03%
2023/01/11	1	107.50	0	0.00	107.00	1	15,764	0.01%
2023/01/10	5	106.00	5	106.20	106.50	0	16,253	0.00%
2023/01/09	23	107.61	19	107.03	107.50	4	16,589	0.02%
2023/01/04	1	103.00	1	103.00	103.00	0	16,804	0.00%
2022/12/30	1	106.00	0	0.00	104.50	1	17,066	0.01%
2022/12/29	51	105.00	52	105.51	106.00	-1	17,146	-0.01%
2022/12/28	5	107.00	0	0.00	104.50	5	17,392	0.03%
2022/12/23	0	0.00	3	105.67	107.00	-3	17,780	-0.02%
2022/12/22	0	0.00	4	107.13	107.00	-4	17,871	-0.02%
2022/12/21	6	106.17	1	108.00	106.50	5	17,832	0.03%
2022/12/20	10	107.45	12	107.96	109.50	-2	17,695	-0.01%
2022/12/19	0	0.00	1	112.00	112.00	-1	17,412	-0.01%
2022/12/16	2	113.75	2.5	112.70	112.00	-0.5	17,414	0.00%
2022/12/15	0.1	118.00	1	118.00	118.00	-0.9	17,256	-0.01%
2022/12/13	2	116.50	0	0.00	115.00	2	17,372	0.01%
2022/12/12	0	0.00	4	117.63	117.00	-4	17,320	-0.02%
2022/12/09	29.2	119.46	18	116.83	117.50	11.2	17,309	0.06%
2022/12/08	37	120.57	35	118.79	120.00	2	17,160	0.01%
2022/12/07	26.1	125.20	22	124.14	121.50	4.1	17,051	0.02%
2022/12/06	3.1	136.81	3	136.00	134.50	0.1	16,598	0.00%
2022/12/05	24	136.48	9	138.94	138.50	15	16,437	0.09%
2022/12/02	1	133.00	1	131.00	133.00	0	16,119	0.00%
2022/12/01	3	128.83	20.5	128.70	130.50	-17.5	16,148	-0.11%
2022/11/30	1	120.00	2	122.50	122.50	-1	15,750	-0.01%
2022/11/29	1	120.50	2	120.75	121.00	-1	15,778	-0.01%
2022/11/28	1	119.50	1	122.00	122.00	0	15,889	0.00%
2022/11/25	12	121.50	7	120.71	120.50	5	16,141	0.03%
2022/11/24	2	120.00	7	119.93	120.00	-5	15,990	-0.03%
2022/11/23	1	118.50	1	117.50	117.50	0	15,932	0.00%
2022/11/22	0	0.00	3	117.50	118.00	-3	15,953	-0.02%
2022/11/21	3	117.33	1	118.50	117.00	2	15,944	0.01%
2022/11/18	10	119.15	13	116.00	116.00	-3	15,912	-0.02%
2022/11/17	7	120.71	1	120.00	120.00	6	15,766	0.04%
2022/11/16	6	122.17	1.5	122.33	121.50	4.5	15,764	0.03%
2022/11/15	9	119.33	4	119.38	121.50	5	15,744	0.03%
2022/11/14	14	120.36	27	119.93	119.00	-13	15,626	-0.08%
2022/11/11	25	120.72	43.2	121.71	119.50	-18.2	15,359	-0.12%
2022/11/10	20	112.00	15	111.93	113.00	5	14,764	0.03%
2022/11/09	59	111.56	52	111.26	113.50	7	14,573	0.05%
2022/11/08	9	107.11	8	106.75	106.50	1	14,070	0.01%
2022/11/07	26	103.90	28	102.70	104.00	-2	13,845	-0.01%
2022/11/04	34	104.97	39	104.00	105.00	-5	13,717	-0.04%
2022/11/03	4	106.13	0	106.00	106.50	4	13,615	0.03%
2022/11/02	15	105.30	17	107.68	107.50	-2	13,553	-0.01%
2022/11/01	6	105.50	0	0.00	105.00	6	13,357	0.04%
2022/10/31	4	104.50	10	104.65	104.50	-6	13,314	-0.05%
2022/10/28	15.2	103.37	23	104.50	103.50	-7.9	13,372	-0.06%
2022/10/27	17	103.18	10	102.55	104.00	7	13,498	0.05%
2022/10/26	18	103.25	8	101.31	101.50	10	13,425	0.07%
2022/10/25	20	103.58	25	104.32	104.50	-5	13,090	-0.04%
2022/10/24	9	105.50	15	105.30	102.50	-6	12,999	-0.05%
2022/10/21	3	102.17	8	101.94	100.00	-5	12,968	-0.04%
2022/10/20	16	99.14	17	98.97	100.50	-1	13,114	-0.01%
2022/10/19	10	103.55	11	104.23	102.00	-1	13,204	-0.01%
2022/10/18	39	103.77	17	105.97	102.50	22	13,000	0.17%
2022/10/17	8	97.40	7	98.06	103.50	1	12,646	0.01%
2022/10/14	2	99.10	0	0.00	99.50	2	12,567	0.02%
2022/10/13	10	93.60	8	91.49	90.50	2	12,680	0.02%
2022/10/12	5	94.28	5	95.50	95.30	0	12,686	0.00%
2022/10/11	7	93.81	4	92.98	92.50	3	12,786	0.02%
2022/10/07	6	100.22	12	101.67	100.50	-6	12,896	-0.05%
2022/10/06	5	99.10	1	99.90	100.50	4	12,854	0.03%
2022/10/05	35	101.73	41	98.45	99.00	-6	12,920	-0.05%
2022/10/04	14	98.03	16	99.24	99.90	-2	12,821	-0.02%
2022/10/03	38	93.49	39	94.68	94.40	-1	12,678	-0.01%
2022/09/30	8	88.84	13	90.25	93.00	-5	12,805	-0.04%
2022/09/29	20	92.34	25	91.32	90.30	-5	12,880	-0.04%
2022/09/28	3	94.03	0	0.00	92.00	3	12,806	0.02%
2022/09/27	13	96.09	4	95.63	96.70	9	12,851	0.07%
2022/09/26	11	94.84	10	93.75	92.60	1	12,840	0.01%
2022/09/23	8	99.41	8	98.30	98.00	0	12,910	0.00%
2022/09/22	3	100.50	2	101.00	100.00	1	12,866	0.01%
2022/09/21	20	104.05	16	102.81	103.00	4	12,833	0.03%
2022/09/20	16	104.44	17	104.76	105.00	-1	12,853	-0.01%
2022/09/19	10	106.00	10	105.75	105.50	0	12,941	0.00%
2022/09/16	4	106.63	2	106.50	105.50	2	13,033	0.02%
2022/09/15	3	109.50	1	109.50	108.00	2	13,263	0.02%
2022/09/14	55	107.40	55	108.42	109.50	0	13,373	0.00%
2022/09/13	7	111.86	6	111.50	111.50	1	13,424	0.01%
2022/09/12	3	113.67	1	114.50	114.00	2	13,462	0.01%
2022/09/08	0	0.00	4	111.63	111.50	-4	13,670	-0.03%
2022/09/07	80	108.78	96	107.99	108.50	-16	13,949	-0.11%
2022/09/06	4	112.38	3.5	111.57	112.00	0.5	14,099	0.00%
2022/09/02	30	112.47	14	111.96	111.50	16	14,070	0.11%
2022/09/01	29	115.43	23	112.24	111.50	6	13,951	0.04%
2022/08/31	9	123.22	8	122.00	123.00	1	13,744	0.01%
2022/08/30	3	122.17	2	122.50	122.50	1	13,797	0.01%
2022/08/29	2	121.50	1	121.50	121.50	1	13,856	0.01%
2022/08/26	5	130.60	1	130.00	127.00	4	13,872	0.03%
2022/08/25	3	127.00	2	128.50	129.00	1	13,911	0.01%
2022/08/24	6	127.42	5	126.50	125.50	1	14,102	0.01%
2022/08/23	4	130.00	2	131.25	128.50	2	14,148	0.01%
2022/08/22	13	138.69	17	138.15	136.50	-4	14,263	-0.03%
2022/08/19	1	136.50	2.3	136.57	137.00	-1.3	14,409	-0.01%
2022/08/18	3	131.50	2	131.75	134.00	1	14,598	0.01%
2022/08/17	3	134.50	0	0.00	133.00	3	14,786	0.02%
2022/08/15	9	135.06	9	135.61	135.50	0	14,923	0.00%
2022/08/12	10	130.95	24	131.08	131.00	-14	14,717	-0.10%
2022/08/11	10	128.75	4	128.00	128.00	6	14,565	0.04%
2022/08/10	7	127.00	0	0.00	125.50	7	14,606	0.05%
2022/08/08	3	123.50	6	128.25	129.00	-3	14,652	-0.02%
2022/08/05	5	125.20	6	126.17	126.50	-1	14,664	-0.01%
2022/08/04	12	122.38	9	121.67	121.00	3	14,570	0.02%
2022/08/03	24	126.06	21	126.86	124.00	3	14,372	0.02%
2022/08/02	6.1	129.57	4	129.75	130.00	2.1	14,162	0.01%
2022/08/01	8.1	133.95	0	0.00	134.00	8.1	14,122	0.06%
2022/07/29	2	138.25	12	134.50	136.00	-10	14,179	-0.07%
2022/07/28	28.1	132.84	19	133.76	130.50	9.1	14,090	0.06%
2022/07/27	11	145.00	23	147.00	149.00	-12	13,770	-0.09%
2022/07/26	22	145.89	7	146.71	141.50	15	13,583	0.11%
2022/07/25	3	144.00	0	0.00	146.00	3	13,607	0.02%
2022/07/22	9	144.78	6	144.75	145.00	3	13,846	0.02%
2022/07/21	5.1	141.20	6	143.75	145.00	-0.9	14,210	-0.01%
2022/07/20	31	137.69	31	138.42	138.50	0	14,200	0.00%
2022/07/19	1	137.50	0	0.00	134.50	1	14,036	0.01%
2022/07/18	2	137.00	2	135.00	137.00	0	14,026	0.00%
2022/07/15	3	132.50	4	132.63	133.50	-1	13,869	-0.01%
2022/07/14	5	129.40	4	128.25	133.50	1	13,727	0.01%
2022/07/13	5	131.00	6	129.25	128.50	-1	13,674	-0.01%
2022/07/12	3	128.50	4	125.75	126.00	-1	13,583	-0.01%
2022/07/11	2	133.50	5	133.70	134.00	-3	13,473	-0.02%
2022/07/08	3	137.00	0	0.00	135.00	3	13,560	0.02%
2022/07/07	8	128.94	8	134.06	134.00	0	13,480	0.00%
2022/07/06	4	130.63	3	129.00	127.50	1	13,380	0.01%
2022/07/05	2	132.50	1	135.50	133.00	1	13,413	0.01%
2022/07/04	22	132.18	27	133.52	130.50	-5	13,325	-0.04%
2022/07/01	5	136.30	5	131.60	130.00	0	13,481	0.00%
2022/06/30	1	141.00	3	143.17	142.50	-2	13,388	-0.01%
2022/06/29	1	143.46	0	0.00	143.00	1	13,495	0.01%
2022/06/28	4	143.63	2	143.00	144.00	2	13,495	0.01%
2022/06/27	11.1	152.73	5	150.20	151.00	6.1	13,503	0.05%
2022/06/24	3	144.50	2	143.75	142.50	1	13,538	0.01%
2022/06/23	3	140.67	0	0.00	138.50	3	13,436	0.02%
2022/06/22	3	147.67	4	147.25	145.00	-1	13,301	-0.01%
2022/06/21	65	145.05	66	149.73	153.00	-1	13,194	-0.01%
2022/06/20	1	142.50	3	145.33	143.00	-2	13,158	-0.02%
2022/06/17	34	144.60	35	145.43	148.00	-1	13,111	-0.01%
2022/06/16	9	146.83	11	147.73	143.00	-2	13,017	-0.02%
2022/06/15	17	154.08	9	152.94	148.00	8	12,813	0.06%
2022/06/14	0	0.00	1	162.50	163.00	-1	12,769	-0.01%
2022/06/13	1.1	161.57	1.3	161.50	161.00	-0.3	12,835	0.00%
2022/06/10	3	164.00	3	166.17	168.00	0	12,980	0.00%
2022/06/09	2	170.50	0	0.00	167.50	2	12,990	0.02%
2022/06/08	2	168.50	2	169.75	168.50	0	12,915	0.00%
2022/06/07	2	167.50	1	168.50	166.50	1	12,937	0.01%
2022/06/06	2	169.00	2	169.25	170.00	0	13,001	0.00%
2022/06/02	7	166.00	9	166.11	167.50	-2	13,095	-0.02%
2022/06/01	11.1	167.73	4	165.75	166.00	7.1	13,153	0.05%
2022/05/30	2	173.75	10	173.55	172.50	-8	12,960	-0.06%
2022/05/27	9	162.50	18	163.22	160.50	-9	12,843	-0.07%
2022/05/26	5	155.10	4	155.38	156.50	1	13,010	0.01%
2022/05/25	49	162.54	45	157.70	164.50	4	13,056	0.03%
2022/05/24	10	166.45	7	163.14	160.50	3	12,946	0.02%
2022/05/23	2	172.75	4	171.88	171.50	-2	12,797	-0.02%
2022/05/20	2	171.00	2	172.00	169.00	0	12,785	0.00%
2022/05/19	7	169.21	7	171.14	173.50	0	12,806	0.00%
2022/05/18	25	176.60	14	175.50	175.00	11	12,902	0.09%
2022/05/17	3	172.50	2	173.25	174.00	1	12,822	0.01%
2022/05/16	9	173.06	8	170.56	169.50	1	12,833	0.01%
2022/05/13	1	170.00	3	172.00	172.50	-2	12,711	-0.02%
2022/05/12	4	167.63	3	166.17	164.00	1	12,656	0.01%
2022/05/11	5	169.90	6	169.67	168.00	-1	12,661	-0.01%
2022/05/10	0	0.00	10	163.00	172.00	-10	12,687	-0.08%
2022/05/09	10	169.70	1	171.50	166.50	9	12,792	0.07%
2022/05/06	2	171.25	0	0.00	170.50	2	12,849	0.02%
2022/05/05	1	184.00	5	183.30	181.00	-4	12,688	-0.03%
2022/05/04	1	174.00	2	176.50	177.00	-1	12,499	-0.01%
2022/05/03	1	173.00	1	172.00	175.00	0	12,356	0.00%
2022/04/29	0	0.00	8.1	167.71	171.50	-8.1	12,334	-0.07%
2022/04/28	4	161.88	13	160.58	160.50	-9	12,098	-0.07%
2022/04/27	16.1	162.43	4	163.38	167.50	12.1	11,828	0.10%
2022/04/26	9	173.50	10	170.50	168.50	-1	11,380	-0.01%
2022/04/25	10	176.65	5	173.50	178.00	5	11,284	0.04%
2022/04/22	8	187.44	1	184.50	184.00	7	11,231	0.06%
2022/04/21	0	0.00	2	196.25	197.00	-2	11,195	-0.02%
2022/04/20	1	191.50	7	192.71	192.50	-6	11,212	-0.05%
2022/04/19	1	189.50	8.1	189.10	188.50	-7.1	11,181	-0.06%
2022/04/18	10.1	182.00	5	183.00	184.00	5.1	11,184	0.05%
2022/04/15	9	182.56	2	184.00	181.00	7	11,315	0.06%
2022/04/14	2	187.75	1	188.00	189.50	1	11,392	0.01%
2022/04/13	4	184.50	2	185.25	187.00	2	11,354	0.02%
2022/04/12	2	185.00	4	186.00	185.50	-2	11,335	-0.02%
2022/04/11	6	184.83	16	183.63	182.50	-10	11,225	-0.09%
2022/04/08	3	193.00	4	194.75	192.00	-1	11,119	-0.01%
2022/04/07	12	198.63	4	198.88	192.50	8	11,093	0.07%
2022/04/06	4	197.38	1	203.00	205.00	3	10,782	0.03%
2022/04/01	18	200.50	26	195.19	202.50	-8	10,648	-0.08%
2022/03/31	4	192.88	3	193.17	194.50	1	10,713	0.01%
2022/03/30	5	198.30	14	198.46	198.00	-9	10,682	-0.08%
2022/03/29	21	194.69	12.4	200.19	193.50	8.6	10,621	0.08%
2022/03/28	6	196.92	6	200.00	201.00	0	10,430	0.00%
2022/03/25	9	202.78	5	203.50	203.00	4	10,409	0.04%
2022/03/24	1	202.00	0	0.00	202.00	1	10,308	0.01%
2022/03/23	6.3	200.32	8	200.44	199.50	-1.7	10,287	-0.02%
2022/03/22	4	192.00	3	193.33	193.50	1	10,185	0.01%
2022/03/21	2	189.00	7.1	193.31	192.00	-5.1	10,192	-0.05%
2022/03/18	23	184.70	13	184.27	188.00	10	10,105	0.10%
2022/03/17	11	183.77	15	182.87	186.50	-4	10,020	-0.04%
2022/03/16	1	173.50	0	0.00	172.50	1	9,818	0.01%
2022/03/15	4.1	175.87	1	174.00	172.00	3.1	9,746	0.03%
2022/03/14	4.2	189.79	6	189.58	188.00	-1.8	9,658	-0.02%
2022/03/11	10	191.25	6	191.75	193.00	4	9,703	0.04%
2022/03/10	5	195.20	5	194.80	197.00	0	9,742	0.00%
2022/03/09	4.2	186.86	3	185.83	186.00	1.2	9,942	0.01%
2022/03/08	4.1	190.10	2	192.50	185.50	2.1	10,028	0.02%
2022/03/07	11.2	199.32	1	200.00	197.00	10.2	9,976	0.10%
2022/03/04	3	219.33	1	219.00	217.50	2	10,116	0.02%
2022/03/03	28	219.02	21	219.83	217.00	7	10,209	0.07%
2022/03/02	9	222.44	5	220.90	222.50	4	10,300	0.04%
2022/03/01	14	229.46	24	234.04	224.50	-10	10,268	-0.10%
2022/02/25	2	223.50	8.1	222.30	227.00	-6.1	9,965	-0.06%
2022/02/24	6	215.25	5	213.50	212.00	1	9,643	0.01%
2022/02/23	3	214.50	2	213.50	213.50	1	9,527	0.01%
2022/02/22	5.1	212.08	1	212.50	210.00	4.1	9,546	0.04%
2022/02/21	3.5	218.86	3	216.83	216.50	0.5	9,569	0.01%
2022/02/18	4.1	218.15	2	217.75	218.00	2.1	9,639	0.02%
2022/02/17	9	218.56	3	214.67	214.50	6	9,695	0.06%
2022/02/16	4	219.63	3	220.00	217.50	1	9,885	0.01%
2022/02/15	1	219.00	4	219.50	215.50	-3	9,957	-0.03%
2022/02/14	3.1	215.32	2	216.00	215.50	1.1	10,091	0.01%
2022/02/11	2	221.25	4	222.50	221.50	-2	10,208	-0.02%
2022/02/10	1	219.00	0	0.00	221.00	1	10,273	0.01%
2022/02/09	1	218.00	4	218.75	224.50	-3	10,328	-0.03%
2022/02/08	3	208.83	1	210.00	210.00	2	10,357	0.02%
2022/01/26	6	200.92	6	200.92	201.50	0	10,728	0.00%
2022/01/25	2	200.00	0	0.00	198.00	2	11,165	0.02%
2022/01/24	2	198.25	0	206.00	206.00	2	11,590	0.02%
2022/01/21	7	205.57	7	207.36	200.50	0	12,083	0.00%
2022/01/20	7.1	212.49	5	211.20	213.00	2.1	12,331	0.02%
2022/01/19	4	213.13	3	212.33	213.00	1	13,147	0.01%
2022/01/18	2	217.25	10	216.60	217.50	-8	13,603	-0.06%
2022/01/17	1	203.50	1	208.03	208.50	0	13,734	0.00%
2022/01/14	4	197.50	2	201.00	201.00	2	14,096	0.01%
2022/01/13	6	201.50	0	0.00	200.50	6	14,596	0.04%
2022/01/11	5	203.70	0	0.00	200.00	5	15,874	0.03%
2022/01/10	5	205.10	2	209.75	206.50	3	16,040	0.02%
2022/01/07	19.1	216.93	4	220.88	212.50	15.1	16,284	0.09%
2022/01/06	4	225.00	3	226.50	228.00	1	16,485	0.01%
2022/01/05	8	231.44	0	0.00	230.00	8	16,749	0.05%
2022/01/04	5	236.20	1	235.50	235.50	4	17,006	0.02%
2022/01/03	3	235.83	2.1	236.73	236.00	1	17,532	0.01%
2021/12/30	6	233.83	4	233.00	233.00	2	17,819	0.01%
2021/12/29	0	0.00	1	239.00	236.50	-1	17,930	-0.01%
2021/12/28	2	239.00	0	0.00	239.50	2	18,294	0.01%
2021/12/27	10	247.05	17	246.35	237.00	-7	18,566	-0.04%
2021/12/24	0	0.00	2.3	238.13	238.50	-2.3	18,515	-0.01%
2021/12/23	5	235.50	6	236.00	237.50	-1	18,745	-0.01%
2021/12/22	0	0.00	2	233.00	232.00	-2	18,920	-0.01%
2021/12/20	2	229.50	0	0.00	226.50	2	19,327	0.01%
2021/12/17	2	233.50	5	232.00	231.00	-3	19,509	-0.02%
2021/12/16	0.2	232.00	0	0.00	233.50	0.2	19,787	0.00%
2021/12/15	1	221.00	6	227.17	227.00	-5	19,869	-0.03%
2021/12/14	13	222.19	0	0.00	220.00	13	19,971	0.07%
2021/12/13	0	0.00	1	231.00	230.50	-1	20,096	0.00%
2021/12/10	6	225.83	4	226.63	225.50	2	20,165	0.01%
2021/12/09	7	235.79	2	238.95	229.50	5	20,198	0.02%
2021/12/08	2	237.00	4	235.13	237.00	-2	20,324	-0.01%
2021/12/07	1	233.50	2	235.00	228.00	-1	20,560	0.00%
2021/12/06	1	235.01	2	235.50	237.00	-1	20,856	0.00%
2021/12/03	3	242.00	8	241.06	241.00	-5	21,325	-0.02%
2021/12/02	7	228.00	4	228.75	230.00	3	21,728	0.01%
2021/12/01	8	232.38	7	229.64	228.00	1	22,102	0.00%
2021/11/30	12	238.83	10	237.45	240.50	2	22,466	0.01%
2021/11/29	4	227.63	4	226.88	234.00	0	22,504	0.00%
2021/11/26	10	233.70	4	231.00	231.00	6	22,542	0.03%
2021/11/24	1	239.50	0	0.00	234.50	1	22,834	0.00%
2021/11/23	0	0.00	1	234.00	232.00	-1	23,249	0.00%
2021/11/22	3	236.00	3	237.17	238.00	0	23,423	0.00%
2021/11/19	1	238.50	0	0.00	235.00	1	23,817	0.00%
2021/11/18	2	240.00	8	236.13	236.50	-6	24,138	-0.02%
2021/11/17	1	237.00	3	236.83	243.00	-2	24,245	-0.01%
2021/11/16	12	235.83	4	238.75	236.00	8	24,279	0.03%
2021/11/15	10	250.45	22.1	254.00	243.00	-12.1	24,276	-0.05%
2021/11/12	19.1	251.79	23	250.70	251.00	-3.9	24,240	-0.02%
2021/11/11	5	247.80	3	249.17	243.50	2	24,079	0.01%
2021/11/10	0	0.00	1	249.00	250.00	-1	23,974	0.00%
2021/11/09	3	248.49	3	245.00	243.50	0	23,930	0.00%
2021/11/08	8	242.38	4	243.13	242.50	4	23,982	0.02%
2021/11/05	9	242.78	16	247.16	249.50	-7	23,957	-0.03%
2021/11/04	3	242.17	3	242.18	242.00	0	23,880	0.00%
2021/11/03	14	236.00	24	238.06	241.50	-10	23,773	-0.04%
2021/11/02	10	238.05	7	238.00	233.00	3	23,548	0.01%
2021/11/01	28	244.86	18	251.22	239.50	10	23,279	0.04%
2021/10/29	39	245.05	41	245.46	244.00	-2	22,958	-0.01%
2021/10/28	24	248.23	12	247.58	246.50	12	22,556	0.05%
2021/10/27	44.1	250.24	39	251.83	249.50	5.1	22,275	0.02%
2021/10/26	31	248.39	39	243.13	236.00	-8	21,599	-0.04%
2021/10/25	11	241.77	8	243.50	245.00	3	21,430	0.01%
2021/10/22	13	237.81	21	238.62	236.50	-8	21,501	-0.04%
2021/10/21	41	238.32	16	241.59	233.00	25	21,414	0.12%
2021/10/20	175	245.45	176	242.03	248.00	-1	20,975	0.00%	大買/大賣/
2021/10/19	4	232.38	11	229.55	237.50	-7	20,214	-0.03%
2021/10/18	4	212.13	5	215.50	216.00	-1	20,181	0.00%
2021/10/15	10	210.40	11.2	213.16	210.00	-1.2	20,158	-0.01%
2021/10/14	17	201.50	14	201.39	200.00	3	19,953	0.02%
2021/10/13	8	208.31	6.2	203.90	203.00	1.8	19,745	0.01%
2021/10/12	16	219.69	19.1	217.01	219.00	-3.1	19,609	-0.02%
2021/10/08	15.1	214.44	25.2	217.13	221.00	-10.1	19,698	-0.05%
2021/10/07	2.2	199.55	8	202.56	211.00	-5.8	19,487	-0.03%
2021/10/06	15	198.70	8	200.75	192.00	7	19,542	0.04%
2021/10/05	9	194.61	20	194.75	201.50	-11	19,785	-0.06%
2021/10/04	2	195.00	0.1	199.50	191.00	1.9	19,784	0.01%
2021/10/01	5	200.40	4.1	202.30	200.50	0.9	20,020	0.00%
2021/09/30	2	201.50	12	198.75	202.00	-10	20,296	-0.05%
2021/09/29	11	195.45	6.3	197.22	193.00	4.8	20,608	0.02%
2021/09/28	9	202.72	5	203.90	207.00	4	20,728	0.02%
2021/09/27	12.4	208.13	3	210.00	206.50	9.4	20,624	0.05%
2021/09/24	3.1	218.02	2	217.74	217.00	1.1	20,506	0.01%
2021/09/23	19.1	213.93	20	215.68	215.00	-0.9	20,337	0.00%
2021/09/22	2	203.50	2	205.25	204.00	0	20,080	0.00%
2021/09/17	8	211.88	11	210.59	212.00	-3	20,105	-0.01%
2021/09/16	12	207.33	7	206.00	205.00	5	20,087	0.02%
2021/09/15	4	199.00	3	201.67	204.00	1	20,140	0.00%
2021/09/14	1	203.50	1	204.00	202.50	0	20,576	0.00%
2021/09/13	8	205.31	4	204.50	202.50	4	21,004	0.02%
2021/09/10	4.1	202.44	8	204.56	209.50	-4	21,183	-0.02%
2021/09/09	11	201.00	10	201.75	204.00	1	21,152	0.00%
2021/09/08	13.1	205.83	8	204.63	200.50	5.1	20,915	0.02%
2021/09/07	16.2	219.80	16	220.00	222.50	0.2	20,466	0.00%
2021/09/06	5	223.40	8	222.69	229.00	-3	19,797	-0.02%
2021/09/03	35	211.40	28.4	212.45	219.00	6.6	19,314	0.03%
2021/09/02	3	203.67	8	203.31	202.50	-5	18,905	-0.03%
2021/09/01	0	0.00	4	200.00	198.00	-4	18,890	-0.02%
2021/08/31	12.2	196.22	5	198.20	200.50	7.2	19,285	0.04%
2021/08/30	4	204.63	2	203.75	205.00	2	19,724	0.01%
2021/08/27	14.2	203.27	25	204.78	202.00	-10.8	19,769	-0.05%
2021/08/26	11	194.18	10	194.10	196.00	1	19,606	0.01%
2021/08/25	1	194.00	13	193.58	195.50	-12	19,482	-0.06%
2021/08/24	12	187.00	6	183.17	185.00	6	19,144	0.03%
2021/08/23	2	182.25	25	182.40	184.50	-23	18,981	-0.12%
2021/08/20	25	165.62	26	169.46	168.00	-1	18,870	-0.01%
2021/08/19	5	165.70	3	169.17	159.00	2	18,780	0.01%
2021/08/18	1	168.00	1.3	173.92	172.50	-0.3	18,751	0.00%
2021/08/17	4.2	168.60	2	175.00	165.50	2.2	18,722	0.01%
2021/08/13	8	175.75	0	0.00	174.50	8	18,812	0.04%
2021/08/12	2	177.51	11	179.18	180.00	-9	18,829	-0.05%
2021/08/11	10	171.05	5	177.80	170.50	5	18,676	0.03%
2021/08/10	1	173.00	5	178.00	181.00	-4	18,783	-0.02%
2021/08/09	7	177.21	1	175.50	176.00	6	18,841	0.03%
2021/08/06	3.5	183.93	1	184.00	181.50	2.5	18,864	0.01%
2021/08/05	12	185.00	12	185.88	186.50	0	18,898	0.00%
2021/08/04	14.5	186.81	2	183.00	182.00	12.5	18,944	0.07%
2021/08/03	4	188.50	3	189.17	190.00	1	18,935	0.01%
2021/08/02	1	185.50	2	184.00	188.00	-1	18,806	-0.01%
2021/07/30	10	187.70	5	188.00	184.00	5	18,849	0.03%
2021/07/29	18	192.86	23	190.07	194.00	-5	18,762	-0.03%
2021/07/28	9	177.61	2	176.75	179.50	7	18,481	0.04%
2021/07/27	18	188.50	13	184.69	184.00	5	18,249	0.03%
2021/07/26	2	195.25	3	199.67	197.00	-1	18,009	-0.01%
2021/07/23	13.1	202.19	11	207.95	199.50	2.1	17,961	0.01%
2021/07/22	36	203.81	55	202.74	209.50	-19	18,108	-0.10%
2021/07/21	3	190.33	3	194.00	190.50	0	17,898	0.00%
2021/07/20	1	194.50	0	0.00	186.00	1	17,766	0.01%
2021/07/19	19	187.66	8	188.75	186.50	11	17,608	0.06%
2021/07/16	21	189.21	13	191.19	193.00	8	17,533	0.05%
2021/07/15	29	194.33	40.1	191.12	195.50	-11.1	17,337	-0.06%
2021/07/14	24	183.67	21	184.64	181.00	3	16,919	0.02%
2021/07/13	29.2	180.81	24	184.90	176.50	5.2	16,770	0.03%
2021/07/12	19	182.37	13	184.27	188.50	6	16,627	0.04%
2021/07/09	11	171.91	10	172.05	176.00	1	16,335	0.01%
2021/07/08	28	172.96	31	168.84	174.00	-3	16,122	-0.02%
2021/07/07	11	160.32	9	161.72	159.00	2	15,711	0.01%
2021/07/06	27	154.69	15	154.37	159.00	12	15,290	0.08%
2021/07/05	5	141.00	17.1	144.94	150.00	-12.1	14,862	-0.08%
2021/07/02	6	134.08	5	135.20	136.50	1	14,581	0.01%
2021/07/01	1	134.00	7	129.93	130.00	-6	14,533	-0.04%
2021/06/30	2	132.00	5	133.30	135.00	-3	14,662	-0.02%
2021/06/29	3	131.17	2	132.75	131.00	1	14,834	0.01%
2021/06/28	14	133.57	11	131.77	131.50	3	15,167	0.02%
2021/06/25	4	138.13	11	139.05	136.50	-7	15,362	-0.05%
2021/06/24	8	138.88	7	139.86	136.50	1	15,430	0.01%
2021/06/23	14	139.39	14	136.46	137.00	0	15,546	0.00%
2021/06/22	4	133.63	12	131.75	137.50	-8	15,065	-0.05%
2021/06/21	3	128.83	3	129.00	125.00	0	14,550	0.00%
2021/06/18	5	127.00	8	125.69	124.50	-3	14,173	-0.02%
2021/06/17	5	118.80	5	120.40	122.00	0	13,875	0.00%
2021/06/16	1.1	117.59	1	118.50	115.50	0.1	13,705	0.00%
2021/06/15	1	119.50	8	119.06	118.50	-7	13,595	-0.05%
2021/06/11	4	120.50	11	119.09	118.00	-7	13,544	-0.05%
2021/06/10	5	121.70	5	121.30	121.50	0	13,417	0.00%
2021/06/09	15	123.03	9	122.94	121.50	6	13,330	0.05%
2021/06/08	31	126.11	26.5	124.48	122.00	4.6	13,062	0.03%
2021/06/07	14	121.39	24	123.77	126.00	-10	12,554	-0.08%
2021/06/04	5	117.00	1	114.50	116.00	4	11,828	0.03%
2021/06/03	13	114.62	20	115.33	118.50	-7	11,556	-0.06%
2021/06/02	2	108.50	9	110.61	108.50	-7	11,197	-0.06%
2021/06/01	2	109.00	2	111.25	109.50	0	11,169	0.00%
2021/05/31	9	109.83	8	109.56	109.50	1	11,115	0.01%
2021/05/28	2	105.75	0	0.00	104.50	2	10,979	0.02%
2021/05/27	2	103.75	2	102.00	103.00	0	10,978	0.00%
2021/05/26	14	107.43	12	103.50	104.50	2	10,998	0.02%
2021/05/25	14	102.71	17	103.57	104.50	-3	11,058	-0.03%
2021/05/24	2	94.75	5	95.06	96.00	-3	11,321	-0.03%
2021/05/21	14	92.79	12	92.50	94.40	2	11,439	0.02%
2021/05/20	3	90.10	2	89.30	88.20	1	11,606	0.01%
2021/05/19	1	94.50	1	93.40	94.00	0	11,700	0.00%
2021/05/18	5	93.88	9	94.87	94.20	-4	11,978	-0.03%
2021/05/17	17	90.62	21	91.17	90.20	-4	12,115	-0.03%
2021/05/14	3	89.13	8	91.89	89.20	-5	12,079	-0.04%
2021/05/13	2	87.15	2	87.00	86.10	0	12,285	0.00%
2021/05/12	6	89.97	10	88.24	87.40	-4	12,262	-0.03%
2021/05/11	1	90.40	0	0.00	88.00	1	12,169	0.01%
2021/05/10	1	96.60	0	0.00	96.20	1	12,243	0.01%
2021/05/07	4	99.95	1.4	100.13	100.50	2.7	12,339	0.02%
2021/05/06	44	98.96	45	99.21	95.50	-1	12,339	-0.01%
2021/05/05	1	99.00	1	98.10	95.00	0	12,391	0.00%
2021/05/04	2	98.65	2	94.00	97.60	0	12,417	0.00%
2021/05/03	0	0.00	4.1	102.60	102.00	-4.1	12,442	-0.03%
2021/04/29	3	108.33	4	107.38	105.50	-1	12,594	-0.01%
2021/04/28	18	111.28	15	110.10	109.00	3	12,756	0.02%
2021/04/27	5	107.00	1.6	107.19	107.50	3.4	12,631	0.03%
2021/04/26	20	110.83	10	111.00	111.00	10	12,451	0.08%
2021/04/22	1	114.00	3	110.00	108.50	-2	12,462	-0.02%
2021/04/21	1	110.50	0	0.00	111.00	1	12,475	0.01%
2021/04/20	2.1	113.48	0	0.00	114.00	2.1	12,822	0.02%
2021/04/19	43	113.16	33	113.23	113.00	10	13,083	0.08%
2021/04/16	7	114.57	15	116.27	116.50	-8	13,118	-0.06%
2021/04/15	3	110.50	6	110.00	110.50	-3	12,997	-0.02%
2021/04/14	1	105.50	5	105.08	104.50	-4	13,102	-0.03%
2021/04/13	3	107.00	4	109.88	107.50	-1	13,201	-0.01%
2021/04/12	0	0.00	10	110.40	112.00	-10	13,332	-0.08%
2021/04/09	3	114.00	3	114.33	112.00	0	13,534	0.00%
2021/04/08	2	115.00	2	112.00	112.00	0	13,409	0.00%
2021/04/07	6	113.33	0	0.00	115.00	6	13,361	0.04%
2021/04/06	1	116.00	4	112.88	116.00	-3	13,343	-0.02%
2021/04/01	11	110.77	5	114.68	109.50	6	13,182	0.05%
2021/03/31	3	109.36	26	110.65	112.00	-23	12,952	-0.18%
2021/03/30	15	107.13	13.2	106.42	105.50	1.9	12,575	0.01%
2021/03/29	9	100.89	22	101.43	100.50	-13	12,244	-0.11%
2021/03/26	2	97.70	17	100.64	102.50	-15	12,027	-0.12%
2021/03/25	2	94.30	4	95.30	93.30	-2	11,722	-0.02%
2021/03/24	4	93.70	10	94.39	93.30	-6	11,666	-0.05%
2021/03/22	1	89.10	0	0.00	91.50	1	11,766	0.01%
2021/03/19	6	91.80	3	90.53	90.60	3	11,844	0.03%
2021/03/18	0	0.00	3	92.90	93.40	-3	11,924	-0.03%
2021/03/17	5	93.00	0	0.00	92.70	5	12,204	0.04%
2021/03/16	0	0.00	2	93.25	93.30	-2	12,264	-0.02%
2021/03/11	1	94.40	0	0.00	94.90	1	12,461	0.01%
2021/03/10	3	94.07	0	0.00	94.90	3	12,435	0.02%
2021/03/09	2	89.60	0	0.00	89.60	2	12,473	0.02%
2021/03/08	1	94.80	0	0.00	92.20	1	12,630	0.01%
2021/03/05	0	0.00	4	90.58	91.10	-4	13,043	-0.03%
2021/03/04	5	91.20	7	92.73	92.00	-2	13,503	-0.01%
2021/03/02	0	0.00	5	95.00	93.60	-5	14,989	-0.03%
2021/02/26	12	98.06	13	98.04	96.10	-1	15,742	-0.01%
2021/02/25	4	99.30	12	99.18	99.50	-8	16,067	-0.05%
2021/02/24	10	98.80	11.1	100.10	96.50	-1.1	15,944	-0.01%
2021/02/23	1.2	99.06	17	97.68	95.30	-15.9	15,577	-0.10%
2021/02/22	4	98.05	7	97.16	98.50	-3	15,472	-0.02%
2021/02/19	10	90.98	25	92.22	93.00	-15	15,248	-0.10%
2021/02/18	19	90.48	29	90.14	91.30	-10	15,315	-0.07%
2021/02/17	24	82.79	18	84.04	88.30	6	15,075	0.04%
2021/02/05	26	80.90	27	80.66	80.30	-1	14,865	-0.01%
2021/02/04	27	78.21	2	80.65	82.00	25	14,829	0.17%
2021/02/03	4	77.23	13	78.18	79.10	-9	14,645	-0.06%
2021/02/02	4	75.35	3	75.53	75.50	1	14,931	0.01%
2021/02/01	21	74.82	2	75.70	74.30	19	14,977	0.13%
2021/01/29	10	78.86	12	79.93	78.10	-2	15,047	-0.01%
2021/01/28	1	82.00	2.2	82.54	81.60	-1.2	15,432	-0.01%
2021/01/27	0	0.00	7	85.67	85.50	-7	16,075	-0.04%
2021/01/26	7	87.93	5	87.50	87.10	2	16,288	0.01%
2021/01/25	32.1	89.44	8	89.70	87.90	24.1	16,816	0.14%
2021/01/22	16	91.49	18	91.76	91.50	-2	16,867	-0.01%
2021/01/21	16	90.38	17	89.83	89.30	-1	17,204	-0.01%
2021/01/20	7	87.86	9	87.86	87.20	-2	17,173	-0.01%
2021/01/19	1	88.00	0	0.00	87.70	1	17,140	0.01%
2021/01/18	3	86.67	4	87.10	88.10	-1	17,175	-0.01%
2021/01/15	4	87.35	24	88.11	88.30	-20	17,186	-0.12%
2021/01/14	1	87.80	10	88.50	87.70	-9	17,319	-0.05%
2021/01/13	45	89.18	45	90.46	89.10	0	17,321	0.00%
2021/01/12	11	88.71	6	90.33	90.00	5	17,027	0.03%
2021/01/11	11	88.70	24	88.68	88.70	-13	16,874	-0.08%
2021/01/08	17.1	86.59	4	87.78	86.20	13.1	16,876	0.08%
2021/01/07	16	87.13	2	87.00	88.20	14	17,285	0.08%
2021/01/06	27	85.98	37	85.57	85.00	-10	17,545	-0.06%
2021/01/05	10	85.20	17	85.79	85.80	-7	17,390	-0.04%
2021/01/04	6	83.83	58	85.24	85.00	-52	17,323	-0.30%
2020/12/31	0	0.00	1	81.00	80.90	-1	17,264	-0.01%
2020/12/30	2	80.25	0	0.00	80.50	2	17,305	0.01%
2020/12/29	5	82.00	1	81.90	80.40	4	17,324	0.02%
2020/12/28	14	80.74	1	80.40	80.50	13	17,313	0.08%
2020/12/25	1	82.90	3	81.97	81.40	-2	17,307	-0.01%
2020/12/23	17	80.58	9	81.24	82.00	8	17,506	0.05%
2020/12/22	5	81.36	1	81.00	80.00	4	17,610	0.02%
2020/12/21	13	81.63	4	81.80	82.20	9	17,662	0.05%
2020/12/18	3	83.70	3	84.10	84.40	0	17,650	0.00%
2020/12/17	12	84.44	2	83.90	84.00	10	17,731	0.06%
2020/12/16	4	85.15	8	85.31	84.70	-4	17,683	-0.02%
2020/12/15	7	84.73	11.1	85.37	84.00	-4.1	17,650	-0.02%
2020/12/14	4	84.40	4	85.78	86.30	0	17,707	0.00%
2020/12/11	25	84.78	27	86.28	83.60	-2	17,937	-0.01%
2020/12/10	22	84.22	0	0.00	84.20	22	18,101	0.12%
2020/12/09	7.1	86.56	11	85.81	85.70	-3.9	18,131	-0.02%
2020/12/08	5	86.86	3	86.77	86.70	2	18,114	0.01%
2020/12/07	9	86.13	7	86.19	85.50	2	18,060	0.01%
2020/12/04	11	85.91	5	86.06	85.90	6	17,952	0.03%
2020/12/03	6	85.67	21	85.92	87.10	-15	17,902	-0.08%
2020/12/02	20	86.44	3	86.93	86.80	17	17,932	0.09%
2020/12/01	31	86.71	4	86.10	85.80	27	17,834	0.15%
2020/11/30	24	91.63	23	92.17	90.70	1	17,563	0.01%
2020/11/27	30.1	92.38	15	91.30	91.00	15.1	17,211	0.09%
2020/11/26	14	91.74	62	91.52	92.40	-48	16,793	-0.29%
2020/11/25	16	85.97	15	84.69	84.00	1	15,961	0.01%
2020/11/24	1	82.60	17	83.12	84.70	-16	15,358	-0.10%
2020/11/23	20	75.96	25	76.44	77.00	-5	15,027	-0.03%
2020/11/20	6	76.18	0	0.00	75.20	6	14,990	0.04%
2020/11/19	7	75.67	5	75.78	75.60	2	15,066	0.01%
2020/11/18	0	0.00	4	77.43	77.20	-4	15,162	-0.03%
2020/11/17	8	78.26	24	77.73	78.40	-16	15,253	-0.10%
2020/11/16	18	75.46	3	75.40	75.40	15	15,178	0.10%
2020/11/13	14	75.51	6	75.73	76.00	8.1	15,309	0.05%
2020/11/12	6	77.68	3	77.20	77.00	3	15,305	0.02%
2020/11/11	28	78.65	31	78.16	78.00	-3	15,513	-0.02%
2020/11/10	12	78.99	25	79.36	78.10	-13	16,185	-0.08%
2020/11/09	10	78.23	7	78.60	77.80	3	16,619	0.02%
2020/11/06	144	76.98	150	78.22	77.20	-6	17,036	-0.04%	大買/大賣/
2020/11/05	17	78.79	47	78.32	78.30	-30	17,082	-0.18%
2020/11/04	37	77.19	38	77.33	78.00	-1	16,720	-0.01%
2020/11/03	19	72.61	10	72.82	73.30	9	16,115	0.06%
2020/11/02	10	70.68	42	71.70	72.30	-32	15,984	-0.20%
2020/10/30	22	69.21	25	69.10	69.10	-3	15,737	-0.02%
2020/10/29	6	68.42	25.3	69.00	68.90	-19.3	15,809	-0.12%
2020/10/28	34	65.85	35	64.88	65.80	-1	15,306	-0.01%
2020/10/27	9	67.83	12	68.08	67.40	-3	15,332	-0.02%
2020/10/26	4	67.30	2.4	66.86	66.70	1.7	15,433	0.01%
2020/10/23	6	68.13	7	68.09	67.80	-1	15,551	-0.01%
2020/10/22	77	68.95	55	69.46	68.90	22	15,856	0.14%
2020/10/21	11	71.55	10	72.00	71.80	1	15,640	0.01%
2020/10/20	10	71.06	0	0.00	71.50	10	15,742	0.06%
2020/10/19	23	71.94	102	72.13	72.40	-79	15,732	-0.50%	大賣/
2020/10/16	30	72.69	24	70.55	70.10	6	15,759	0.04%
2020/10/15	17	72.96	15	73.31	72.80	2	15,850	0.01%
2020/10/14	71	69.53	9	70.78	72.30	62	15,363	0.40%
2020/10/13	19	67.07	8	67.18	67.30	11	14,959	0.07%
2020/10/12	15	67.27	19	68.02	68.40	-4	14,992	-0.03%
2020/10/08	4	68.25	10	68.18	68.10	-6	15,011	-0.04%
2020/10/07	14	66.93	3.1	67.61	67.10	10.9	14,852	0.07%
2020/10/06	3	66.67	1	68.40	66.50	2	14,831	0.01%
2020/10/05	1	67.20	3	67.30	66.60	-2	14,962	-0.01%
2020/09/30	2	65.05	3	64.73	65.90	-1	15,080	-0.01%
2020/09/29	6	64.88	9	65.12	64.90	-3	15,146	-0.02%
2020/09/28	6	63.28	13	66.27	66.40	-7	15,193	-0.05%
2020/09/25	4	62.48	0	0.00	62.50	4	15,142	0.03%
2020/09/24	0	0.00	7	64.77	64.90	-7	15,156	-0.05%
2020/09/23	7	65.54	7	65.06	65.00	0	15,192	0.00%
2020/09/22	4	66.73	3	67.40	66.40	1	15,480	0.01%
2020/09/21	1	68.20	1	69.10	68.10	0	15,912	0.00%
2020/09/18	4	69.13	13	69.07	68.90	-9	16,263	-0.06%
2020/09/17	19	68.47	6	68.77	68.00	13	16,280	0.08%
2020/09/16	15	69.66	21	69.92	69.20	-6	16,266	-0.04%
2020/09/15	32	68.13	45	69.29	68.70	-13	16,187	-0.08%
2020/09/14	1	65.30	14	65.00	65.40	-13	16,305	-0.08%
2020/09/11	10	61.90	53	62.12	62.20	-43	16,451	-0.26%
2020/09/10	3	63.67	3	63.13	63.20	0	16,575	0.00%
2020/09/09	5	63.36	6	63.33	64.40	-1	16,862	-0.01%
2020/09/08	5	64.52	2	63.90	64.00	3	17,180	0.02%
2020/09/07	39	65.47	7	64.21	64.00	32	17,740	0.18%
2020/09/04	1	66.90	11	64.75	67.00	-10	18,605	-0.05%
2020/09/03	95	67.34	28	67.30	66.10	67	19,085	0.35%
2020/09/02	12	67.68	8	67.40	67.40	4	18,943	0.02%
2020/09/01	12	66.21	18	66.88	68.00	-6	18,918	-0.03%
2020/08/31	6	64.58	4	64.70	63.80	2	18,645	0.01%
2020/08/28	13	63.99	7	64.06	63.80	6	18,598	0.03%
2020/08/27	4	67.08	1	67.80	66.60	3	18,462	0.02%
2020/08/26	3	66.84	0	0.00	66.30	3	18,586	0.02%
2020/08/25	6	67.02	0	0.00	67.50	6	18,694	0.03%
2020/08/24	2	68.35	8	67.76	66.30	-6	18,625	-0.03%
2020/08/21	12	69.73	6	69.15	68.90	6	18,469	0.03%
2020/08/20	7	71.40	22	70.41	69.80	-15	18,355	-0.08%
2020/08/19	10	80.32	4	79.95	77.50	6	18,230	0.03%
2020/08/18	6	80.90	8.2	80.77	80.20	-2.2	18,173	-0.01%
2020/08/17	23	77.08	7	78.81	79.00	16	18,069	0.09%
2020/08/14	16	76.91	16	77.52	77.20	0	17,719	0.00%
2020/08/13	22	85.05	9	84.27	77.90	13	16,916	0.08%
2020/08/12	8	85.69	14	85.41	86.20	-6	16,110	-0.04%
2020/08/11	3	83.73	2.6	84.80	82.50	0.4	15,567	0.00%
2020/08/10	1	83.90	0	0.00	82.60	1	15,235	0.01%
2020/08/07	0	0.00	1	80.70	80.70	-1	15,084	-0.01%
2020/08/06	2	83.30	20	83.07	83.00	-18	14,933	-0.12%
2020/08/05	8	81.28	35	81.32	81.70	-27	14,694	-0.18%
2020/08/04	14	78.06	11	78.45	77.50	3	14,364	0.02%
2020/08/03	9	76.61	3	77.37	76.00	6	14,091	0.04%
2020/07/31	4	74.58	5	76.44	77.40	-1	14,018	-0.01%
2020/07/30	12	75.03	23	75.39	75.80	-11	13,762	-0.08%
2020/07/29	6	72.88	5	72.16	72.70	1	13,464	0.01%
2020/07/28	8	71.85	49	72.30	72.80	-41	13,322	-0.31%
2020/07/27	11	70.18	33	70.52	69.50	-22	13,023	-0.17%
2020/07/24	29	71.87	18	71.13	69.80	11	13,044	0.08%
2020/07/23	9	69.72	1	69.90	70.70	8	12,884	0.06%
2020/07/22	43	70.27	21	69.22	70.50	22	12,980	0.17%
2020/07/21	16	68.18	7	68.96	69.10	9	12,911	0.07%
2020/07/20	3	65.07	0	0.00	65.20	3	12,644	0.02%
2020/07/17	0	0.00	2	66.20	64.70	-2	12,639	-0.02%
2020/07/16	2	66.90	61	66.99	67.20	-59	12,594	-0.47%
2020/07/15	11	65.31	147	66.56	64.90	-136	12,503	-1.09%	大賣/鉅額交易
2020/07/14	0	0.00	5	67.92	67.70	-5	12,380	-0.04%
2020/07/13	3	68.07	0	0.00	68.00	3	12,348	0.02%
2020/07/10	31	67.86	114	68.64	67.10	-83	12,452	-0.67%	大賣/
2020/07/09	7	72.60	8	72.99	71.00	-1	12,414	-0.01%
2020/07/08	3	72.97	4	73.15	73.90	-1	12,229	-0.01%
2020/07/07	3	73.03	1	72.00	72.00	2	12,119	0.02%
2020/07/06	14	72.79	7	73.06	73.00	7	12,037	0.06%
2020/07/03	21	72.79	121	71.99	71.50	-100	11,982	-0.83%	大賣/
2020/07/02	9	72.18	8	72.16	72.90	1	11,879	0.01%
2020/07/01	9	72.21	8	72.06	72.50	1	11,799	0.01%
2020/06/30	23	71.45	58	72.35	70.30	-35	11,524	-0.30%
2020/06/29	24	67.90	36	67.88	67.70	-12	11,088	-0.11%
2020/06/24	107	64.96	1	65.50	65.70	106	10,727	0.99%	大買/鉅額交易
2020/06/23	75	64.10	11	64.37	65.20	64	10,740	0.60%
2020/06/22	16	64.84	60	65.11	64.70	-44	10,613	-0.41%
2020/06/19	74	63.66	7	64.77	65.50	67	10,362	0.65%
2020/06/18	12	62.03	14	61.69	62.60	-2	9,793	-0.02%
2020/06/17	23	60.88	4	60.28	60.60	19	9,542	0.20%
2020/06/16	22	61.46	6	60.93	61.00	16	9,437	0.17%
2020/06/15	34	62.31	24	62.14	61.10	10	9,162	0.11%
2020/06/12	170	63.67	43	63.52	62.50	127	8,859	1.43%	大買/鉅額交易
2020/06/11	66	63.33	69	63.33	65.00	-3	8,373	-0.04%
2020/06/10	15	57.88	36	58.25	59.70	-21	7,388	-0.28%
2020/06/09	2	54.20	1	54.00	54.30	1	6,884	0.01%
2020/06/08	4	53.78	6	54.13	52.80	-2	6,868	-0.03%
2020/06/05	15	53.16	0	0.00	52.90	15	6,718	0.22%
2020/06/04	5	52.60	5	52.36	52.60	0	6,721	0.00%
2020/06/03	15	52.96	0	0.00	52.60	15	6,738	0.22%
2020/06/02	7	52.59	33	52.30	52.50	-26	6,632	-0.39%
2020/05/29	5	48.17	14	48.12	48.15	-9	6,224	-0.14%
2020/05/28	0	0.00	10	46.76	46.70	-10	6,153	-0.16%
2020/05/27	13	47.05	3	46.40	46.30	10	6,158	0.16%
2020/05/26	3	46.25	2	46.60	46.40	1	6,110	0.02%
2020/05/25	3.5	44.71	1	44.80	45.00	2.5	6,057	0.04%
2020/05/22	11	46.62	0	0.00	46.40	11	6,026	0.18%
2020/05/21	8	47.70	0	0.00	47.35	8	6,228	0.13%
2020/05/20	1	47.35	0	0.00	46.95	1	6,325	0.02%
2020/05/19	1	47.90	0	0.00	48.00	1	6,382	0.02%
2020/05/18	9	48.48	0	0.00	47.90	9	6,374	0.14%
2020/05/15	5	50.40	0	0.00	50.70	5	6,410	0.08%
2020/05/14	4	52.75	5	51.60	51.00	-1	6,493	-0.02%
2020/05/13	2	52.90	2	53.20	53.10	0	6,489	0.00%
2020/05/12	6	53.82	7	53.67	53.50	-1	6,575	-0.02%
2020/05/11	23	54.50	2	54.60	54.70	21	6,782	0.31%
2020/05/08	2	53.30	0	0.00	53.30	2	6,864	0.03%
2020/05/07	2	53.00	4	52.88	52.20	-2	6,934	-0.03%
2020/05/06	1	52.00	1	51.90	51.60	0	7,080	0.00%
2020/05/05	0	0.00	5	52.24	51.60	-5	7,198	-0.07%
2020/05/04	5	51.96	7	52.17	52.60	-2	7,160	-0.03%
2020/04/30	3	52.67	5	52.36	52.80	-2	7,118	-0.03%
2020/04/29	1	51.50	4	51.08	51.00	-3	7,048	-0.04%
2020/04/28	1	50.50	2	50.65	50.00	-1	6,974	-0.01%
2020/04/27	10	50.89	1	51.30	50.40	9	6,979	0.13%
2020/04/24	1	50.30	8	49.86	50.90	-7	6,799	-0.10%
2020/04/23	16	48.19	15	48.63	47.95	1	6,681	0.01%
2020/04/22	0	0.00	2	48.28	48.70	-2	6,628	-0.03%
2020/04/21	1	47.25	5	47.36	47.15	-4	6,560	-0.06%
2020/04/20	1	48.15	1	48.30	48.00	0	6,501	0.00%
2020/04/17	7	48.03	4	49.70	47.25	3	6,484	0.05%
2020/04/16	1	47.90	2	46.75	48.25	-1	6,393	-0.02%
2020/04/15	5	48.80	3	48.97	47.60	2	6,372	0.03%
2020/04/14	3	46.17	4	46.11	47.45	-1	6,214	-0.02%
2020/04/13	0	0.00	15	43.50	43.15	-15	6,099	-0.25%
2020/04/10	2	43.13	2	43.43	43.70	0	6,161	0.00%
2020/04/09	3	43.47	3	43.02	42.95	0	6,191	0.00%
2020/04/08	4	44.25	9	43.96	43.90	-5	6,190	-0.08%
2020/04/07	2	43.98	2	43.93	44.30	0	6,123	0.00%
2020/04/06	12	42.39	4	42.55	42.20	8	6,030	0.13%
2020/04/01	6	41.47	5	42.07	41.70	1	5,971	0.02%
2020/03/31	8	39.82	6	39.83	40.45	2	5,882	0.03%
2020/03/30	1	38.10	1	37.80	38.30	0	5,801	0.00%
2020/03/27	6	38.07	5	37.70	36.75	1	5,793	0.02%
2020/03/26	0	0.00	2	36.45	36.50	-2	5,722	-0.03%
2020/03/25	2	36.03	6	36.10	35.60	-4	5,689	-0.07%
2020/03/24	1	33.95	6	33.80	33.85	-5	5,720	-0.09%
2020/03/23	2	31.33	4	31.14	31.10	-2	5,890	-0.03%
2020/03/20	7	32.94	0	0.00	33.40	7	6,019	0.12%
2020/03/19	0	0.00	3	31.18	31.05	-3	5,957	-0.05%
2020/03/18	5	35.66	0	0.00	34.50	5	5,950	0.08%
2020/03/17	4	35.69	0	0.00	35.20	4	6,035	0.07%
2020/03/16	3	40.25	0	0.00	39.00	3	6,167	0.05%
2020/03/13	2	40.13	2	40.00	42.75	0	6,130	0.00%
2020/03/12	7	44.81	1	47.40	44.15	6	6,072	0.10%
2020/03/11	0	0.00	1	48.70	48.95	-1	6,103	-0.02%
2020/03/10	1	49.40	0	0.00	49.60	1	6,198	0.02%
2020/03/09	9	49.43	5	49.51	49.20	4	6,206	0.06%
2020/03/06	0	0.00	13	52.85	52.70	-13	6,156	-0.21%
2020/03/05	1	52.70	0	0.00	52.50	1	6,247	0.02%
2020/03/04	1	52.80	6	51.80	52.70	-5	6,363	-0.08%
2020/03/03	6	53.28	3	53.50	52.60	3	6,535	0.05%
2020/03/02	3	52.07	3	52.67	52.80	0	6,924	0.00%
2020/02/27	2	52.00	2	52.05	51.60	0	6,949	0.00%
2020/02/26	2	53.40	1	54.00	52.60	1	6,936	0.01%
2020/02/25	4	54.98	0	0.00	54.30	4	6,965	0.06%
2020/02/24	1	55.20	4	55.30	55.80	-3	6,912	-0.04%
2020/02/21	2	55.10	4	54.75	54.20	-2	6,832	-0.03%
2020/02/20	5	54.12	8	54.25	54.10	-3	7,202	-0.04%
2020/02/19	2	53.65	2	53.40	53.70	0	7,179	0.00%
2020/02/18	1	52.10	1	52.50	52.40	0	7,190	0.00%
2020/02/17	0	0.00	1	53.20	54.20	-1	7,103	-0.01%
2020/02/14	2	53.00	4	53.28	53.00	-2	7,021	-0.03%
2020/02/13	0	0.00	6	53.13	53.00	-6	7,030	-0.09%
2020/02/12	9	52.84	5	52.18	52.70	4	6,933	0.06%
2020/02/11	1	49.95	1	49.55	51.20	0	6,750	0.00%
2020/02/10	2	50.45	0	0.00	48.75	2	6,657	0.03%
2020/02/07	7	51.16	11	51.05	50.20	-4	6,601	-0.06%
2020/02/06	4	50.08	17	50.17	51.30	-13	6,432	-0.20%
2020/02/04	0	0.00	30	47.05	47.20	-30	6,436	-0.47%
2020/02/03	1	45.25	73	44.32	45.75	-72	6,517	-1.10%
2020/01/31	0	0.00	1	46.15	47.00	-1	6,613	-0.02%
2020/01/30	2	45.60	0	0.00	45.55	2	6,898	0.03%
2020/01/20	10	50.60	0	0.00	50.60	10	7,056	0.14%
2020/01/16	13	48.77	0	0.00	48.90	13	7,378	0.18%
2020/01/15	10	49.85	52	49.86	49.95	-42	7,489	-0.56%
2020/01/13	0.7	50.00	0	0.00	49.65	0.7	7,794	0.01%
2020/01/08	1	48.50	0	0.00	47.95	1	8,495	0.01%
2020/01/06	30	49.42	0	0.00	49.10	30	8,494	0.35%
2020/01/03	0	0.00	1	50.90	51.00	-1	8,427	-0.01%
2019/12/31	2	52.00	0	0.00	51.80	2	8,375	0.02%
2019/12/30	1	51.90	0	0.00	51.90	1	8,395	0.01%
2019/12/27	0	0.00	2	52.10	52.40	-2	8,438	-0.02%
2019/12/26	12	51.50	3	51.90	51.50	9	8,452	0.11%
2019/12/25	11	51.43	0	0.00	51.90	11	8,516	0.13%
2019/12/24	2	51.55	0	0.00	51.80	2	8,553	0.02%
2019/12/23	2	52.50	0	0.00	52.20	2	8,517	0.02%
2019/12/19	5	52.70	0	0.00	54.10	5	8,595	0.06%
2019/12/18	96	55.53	80	56.78	54.40	16	8,588	0.19%
2019/12/17	48	55.73	5	55.52	56.00	43	8,552	0.50%
2019/12/16	36	54.23	0	0.00	53.90	36	8,580	0.42%
2019/12/13	41	54.29	41	55.01	54.40	0	8,806	0.00%
2019/12/12	164	54.87	165	55.08	55.00	-1	9,032	-0.01%	大買/大賣/
2019/12/11	82	54.38	83	54.91	54.70	-1	9,316	-0.01%
2019/12/10	4	54.00	1	53.00	53.40	3	9,089	0.03%
2019/12/09	0	0.00	2	54.10	53.60	-2	9,208	-0.02%
2019/12/06	0	0.00	3	54.40	54.30	-3	9,375	-0.03%
2019/12/05	2	53.90	13	53.85	54.00	-11	9,346	-0.12%
2019/12/04	2	51.70	2	51.75	52.20	0	9,356	0.00%
2019/12/03	4	51.85	8	51.55	51.80	-4	9,329	-0.04%
2019/12/02	1	50.50	3	50.63	51.40	-2	9,286	-0.02%
2019/11/29	5	53.40	12	53.50	53.10	-7	9,220	-0.08%
2019/11/28	158	53.59	160	53.77	53.50	-2	9,071	-0.02%	大買/大賣/
2019/11/27	22	53.95	17	54.15	54.00	5	8,916	0.06%
2019/11/26	1	51.20	9	51.10	50.40	-8	8,457	-0.09%
2019/11/25	7	49.83	3	49.77	49.70	4	8,368	0.05%
2019/11/22	2	50.55	3	50.67	50.50	-1	8,329	-0.01%
2019/11/21	7	51.10	4	51.43	52.40	3	8,236	0.04%
2019/11/20	8	51.49	4	51.53	50.90	4	8,143	0.05%
2019/11/19	35	50.75	39	51.33	50.70	-4	7,953	-0.05%
2019/11/18	0	0.00	3	48.60	49.10	-3	7,476	-0.04%
2019/11/15	3	48.42	3	48.18	48.40	0	7,428	0.00%
2019/11/12	1	47.85	0	0.00	47.50	1	7,295	0.01%
2019/11/11	3	46.73	0	0.00	46.25	3	7,237	0.04%
2019/11/08	0	0.00	7	46.47	46.60	-7	7,202	-0.10%
2019/11/07	1	47.40	0	0.00	47.50	1	7,151	0.01%
2019/11/06	5	47.75	1	48.00	48.00	4	7,089	0.06%
2019/11/05	2	48.53	0	0.00	48.00	2	7,037	0.03%
2019/11/04	1	48.85	0	0.00	48.65	1	7,028	0.01%
2019/11/01	0	0.00	16	48.88	48.90	-16	6,960	-0.23%
2019/10/31	0	0.00	2	47.78	48.25	-2	6,930	-0.03%
2019/10/30	3	48.03	1	48.00	47.80	2	6,857	0.03%
2019/10/29	6	48.94	0	0.00	48.80	6	6,787	0.09%
2019/10/28	3	49.60	5	48.30	48.40	-2	6,693	-0.03%
2019/10/25	1	48.60	3	48.47	49.30	-2	6,506	-0.03%
2019/10/24	0	0.00	6	47.92	47.90	-6	6,327	-0.09%
2019/10/23	0	0.00	2	47.70	47.30	-2	6,254	-0.03%
2019/10/22	21	46.76	2	47.40	47.10	19	6,156	0.31%
2019/10/21	8	45.89	25	45.79	46.20	-17	5,978	-0.28%
2019/10/18	0	0.00	4	45.60	45.45	-4	5,877	-0.07%
2019/10/17	5	45.20	3	45.28	45.50	2	5,737	0.03%
2019/10/16	1.7	44.13	21	44.01	44.15	-19.4	5,387	-0.36%
2019/10/14	3	40.95	0	0.00	41.20	3	5,262	0.06%
2019/10/09	1	40.00	4	39.90	39.85	-3	5,209	-0.06%
2019/10/08	10	40.40	3	40.40	40.35	7	5,197	0.13%
2019/10/07	11	41.49	10	41.80	41.00	1	5,198	0.02%
2019/10/03	10	41.00	0	0.00	41.15	10	5,142	0.19%
2019/10/01	0	0.00	7	40.92	41.20	-7	5,084	-0.14%
2019/09/27	5	42.00	0	0.00	41.90	5	5,013	0.10%
2019/09/26	17	43.58	16	43.49	43.30	1	4,921	0.02%
2019/09/25	15	43.27	5	43.25	43.20	10	4,941	0.20%
2019/09/24	9	43.38	1	43.00	43.00	8	4,951	0.16%
2019/09/23	2	44.80	4	45.09	44.65	-2	4,820	-0.04%
2019/09/20	4	44.69	2	44.58	44.75	2	4,749	0.04%
2019/09/19	0	0.00	4	44.85	45.65	-4	4,597	-0.09%
2019/09/18	1	46.15	7	45.96	45.75	-6	4,439	-0.14%
2019/09/17	4	45.19	12	45.46	45.40	-8	4,183	-0.19%
2019/09/16	10	43.74	38	44.69	45.20	-28	3,920	-0.71%
2019/09/12	0	0.00	1	42.35	42.15	-1	3,511	-0.03%
2019/09/11	4	42.33	0	0.00	42.05	4	3,488	0.11%
2019/09/10	2	42.63	17	42.64	41.40	-15	3,321	-0.45%
2019/09/09	5	41.65	5	42.15	41.70	0	3,118	0.00%
2019/09/06	2	41.43	2	41.00	41.25	0	3,022	0.00%
2019/09/05	0	0.00	2	40.00	39.90	-2	2,886	-0.07%
2019/08/30	0	0.00	11	38.95	39.05	-11	2,878	-0.38%
2019/08/27	2	38.25	0	0.00	37.85	2	2,833	0.07%
2019/08/22	0	0.00	1	37.50	37.50	-1	2,823	-0.04%
2019/08/21	2	37.25	1	37.80	37.20	1	2,807	0.04%
2019/08/20	1	37.75	2	37.70	37.95	-1	2,753	-0.04%
2019/08/19	5	38.20	0	0.00	38.10	5	2,706	0.18%
2019/08/16	5	38.10	0	0.00	38.25	5	2,682	0.19%
2019/08/15	0	0.00	5	37.85	37.70	-5	2,679	-0.19%
2019/08/13	0	0.00	1	38.30	38.40	-1	2,692	-0.04%
2019/08/12	1	38.55	0	0.00	38.60	1	2,728	0.04%
2019/08/08	3	37.68	0	0.00	38.00	3	2,750	0.11%
2019/08/06	2	37.00	1	37.45	37.60	1	2,791	0.04%
2019/08/05	3	38.18	1	38.50	38.10	2	2,827	0.07%
2019/08/02	0	0.00	1	38.85	39.00	-1	2,862	-0.03%
2019/08/01	2	39.10	0	0.00	39.35	2	2,902	0.07%
2019/07/31	6	38.86	0	0.00	39.85	6	2,992	0.20%
2019/07/30	14	39.62	2	39.30	39.30	12	2,961	0.41%
2019/07/29	16	43.13	5	43.00	42.85	11	2,792	0.39%
2019/07/26	3	43.03	4	43.35	43.60	-1	2,789	-0.04%
2019/07/25	0	0.00	1	43.30	43.45	-1	2,815	-0.04%
2019/07/24	2	42.43	0	0.00	42.45	2	2,887	0.07%
2019/07/22	1	42.00	0	0.00	41.60	1	3,038	0.03%
2019/07/19	1	41.45	0	0.00	41.55	1	3,312	0.03%
2019/07/18	2	42.00	0	0.00	41.65	2	3,414	0.06%
2019/07/17	2	42.15	0	0.00	42.35	2	3,486	0.06%
2019/07/16	0	0.00	5	41.93	42.65	-5	3,523	-0.14%
2019/07/10	0	0.00	1	40.40	40.55	-1	4,564	-0.02%
2019/07/08	0	0.00	9	41.24	40.70	-9	4,568	-0.20%
2019/07/05	1	41.40	3	41.43	41.50	-2	4,601	-0.04%
2019/07/04	1	40.85	1	41.30	41.40	0	4,616	0.00%
2019/07/03	0	0.00	0.8	40.70	40.70	-0.8	4,695	-0.02%
2019/07/02	0	0.00	1	40.60	41.15	-1	4,833	-0.02%
2019/06/25	5	39.96	0	0.00	39.60	5	5,012	0.10%
2019/06/21	1	40.50	4	41.10	40.20	-3	5,090	-0.06%
2019/06/20	2	41.03	0	0.00	41.30	2	5,067	0.04%
2019/06/18	2	40.60	4	40.74	40.15	-2	5,053	-0.04%
2019/06/17	1	41.60	1	41.20	40.80	0	5,115	0.00%
2019/06/14	0	0.00	2	40.80	40.60	-2	5,118	-0.04%
2019/06/12	0	0.00	1	40.20	40.10	-1	5,137	-0.02%
2019/06/11	1	40.90	0	0.00	40.30	1	5,115	0.02%
2019/06/10	2	40.18	0	0.00	39.95	2	5,075	0.04%
2019/06/05	3	40.13	0	0.00	40.05	3	5,062	0.06%
2019/05/29	0	0.00	20	38.90	39.25	-20	5,079	-0.39%
2019/05/27	0.2	38.50	0	0.00	38.40	0.2	5,090	0.00%
2019/05/17	1	38.80	0	0.00	38.80	1	5,404	0.02%
2019/05/15	1	40.35	0	0.00	40.60	1	5,386	0.02%
2019/05/14	1	39.10	2	39.10	39.80	-1	5,360	-0.02%
2019/05/13	7	39.84	0	0.00	39.90	7	5,335	0.13%
2019/05/10	2	40.58	0	0.00	40.70	2	5,261	0.04%
2019/05/08	4	42.50	0	0.00	42.35	4	5,119	0.08%
2019/05/07	5	44.30	0	0.00	44.10	5	5,002	0.10%
2019/05/06	0	0.00	3	44.50	44.20	-3	4,999	-0.06%
2019/05/03	2	46.10	0	0.00	45.65	2	5,010	0.04%
2019/05/02	6	45.48	0	0.00	45.35	6	4,974	0.12%
2019/04/30	5	45.05	15	44.87	46.60	-10	4,917	-0.20%
2019/04/29	7	45.64	0	0.00	45.20	7	4,760	0.15%
2019/04/26	4	46.93	0	0.00	46.55	4	4,680	0.09%
2019/04/25	0	0.00	2	48.93	46.95	-2	4,559	-0.04%
2019/04/24	2	51.05	5	52.48	50.60	-3	4,262	-0.07%
2019/04/23	3	50.40	1	51.00	51.40	2	4,141	0.05%
2019/04/22	3	51.03	6	50.82	50.90	-3	4,052	-0.07%
2019/04/19	36	53.15	11	53.27	52.30	25	3,967	0.63%
2019/04/18	9	51.34	14	51.80	52.90	-5	3,686	-0.14%
2019/04/17	1	49.65	3.8	50.52	50.60	-2.8	3,166	-0.09%
2019/04/16	1	45.15	0	0.00	46.00	1	2,877	0.03%
2019/04/15	2	44.73	1	44.65	44.70	1	2,905	0.03%
2019/04/11	2	45.13	1	44.35	44.50	1	2,942	0.03%
2019/04/10	1	45.80	2	45.85	45.80	-1	2,898	-0.03%
2019/04/09	1	46.50	1	45.75	45.75	0	2,871	0.00%
2019/04/08	3	49.53	9	49.48	48.45	-6	2,808	-0.21%
2019/04/03	1	45.45	3	46.60	47.25	-2	2,703	-0.07%
2019/04/02	1	44.75	0	0.00	44.70	1	2,546	0.04%
2019/04/01	3	45.18	0	0.00	44.70	3	2,545	0.12%
2019/03/29	0	0.00	2	45.00	45.10	-2	2,505	-0.08%
2019/03/28	0	0.00	10	44.00	44.10	-10	2,478	-0.40%
2019/03/27	6	43.98	5	44.65	43.50	1	2,508	0.04%
2019/03/26	2	43.88	0	0.00	43.80	2	2,456	0.08%
2019/03/21	1	43.15	0	0.00	43.05	1	2,444	0.04%
2019/03/18	0	0.00	1	41.90	42.00	-1	2,716	-0.04%
2019/03/15	0	0.00	4	41.40	41.25	-4	2,781	-0.14%
2019/03/14	1	41.25	0	0.00	41.10	1	2,886	0.03%
2019/03/08	1	41.00	0	0.00	41.00	1	3,236	0.03%
2019/03/07	0	0.00	3	41.85	41.50	-3	3,309	-0.09%
2019/03/04	5	42.65	1	42.00	42.00	4	3,385	0.12%
2019/02/20	0	0.00	1	43.15	43.45	-1	3,498	-0.03%
2019/02/19	22	43.47	12	43.20	43.15	10	3,520	0.28%
2019/02/18	0	0.00	1	46.50	46.40	-1	3,369	-0.03%
2019/02/15	1	45.60	0	0.00	45.50	1	3,306	0.03%
2019/02/13	0	0.00	1	45.20	45.15	-1	3,264	-0.03%
2019/01/25	1	44.40	6	43.88	44.00	-5	3,277	-0.15%
2019/01/24	6	44.28	4	43.54	44.20	2	3,246	0.06%
2019/01/23	0	0.00	5	42.17	42.25	-5	3,197	-0.16%
2019/01/21	1	42.30	0	0.00	42.50	1	3,227	0.03%
2019/01/18	7	42.44	0	0.00	42.10	7	3,253	0.22%
2019/01/17	1	41.90	12	41.86	41.50	-11	3,268	-0.34%
2019/01/15	0	0.00	1	41.95	41.80	-1	3,269	-0.03%
2019/01/11	1	42.35	0	0.00	41.30	1	3,266	0.03%
2019/01/10	0	0.00	3	41.95	42.00	-3	3,247	-0.09%
2019/01/08	12	42.94	0	0.00	42.75	12	3,216	0.37%
2019/01/07	1	43.15	1	43.40	43.60	0	3,175	0.00%
2019/01/03	1	42.30	2	42.15	41.80	-1	3,205	-0.03%
2018/12/27	0	0.00	1	44.05	43.15	-1	3,309	-0.03%
2018/12/22	8	45.36	0	0.00	45.30	8	3,413	0.23%
2018/12/21	0	0.00	5	43.84	45.45	-5	3,470	-0.14%
2018/12/20	3	44.70	8	44.00	43.90	-5	3,499	-0.14%
2018/12/19	2	46.58	0	0.00	45.85	2	3,503	0.06%
2018/12/18	2	46.65	4	47.00	46.65	-2	3,541	-0.06%
2018/12/17	2	46.85	3	47.23	46.60	-1	3,607	-0.03%
2018/12/14	26.2	47.21	13	46.70	47.00	13.2	3,898	0.34%
2018/12/13	2	47.65	16	48.03	47.90	-14	3,935	-0.36%
2018/12/12	18	48.79	10	49.40	47.55	8	4,138	0.19%
2018/12/07	0	0.00	2	47.65	48.40	-2	3,917	-0.05%
2018/12/06	4	46.13	11	45.96	47.00	-7	3,817	-0.18%
2018/12/05	0	0.00	1	47.75	47.70	-1	3,731	-0.03%
2018/12/04	0	0.00	1	48.00	47.70	-1	3,687	-0.03%
2018/12/03	1	46.20	5	46.87	47.10	-4	3,597	-0.11%
2018/11/30	1	45.40	9	45.12	45.00	-8	3,481	-0.23%
2018/11/29	0.2	43.50	0	0.00	43.50	0.2	3,399	0.01%
2018/11/23	1	41.30	0	0.00	41.00	1	3,287	0.03%
2018/11/22	0	0.00	1	43.60	42.00	-1	3,284	-0.03%
2018/11/21	6	43.98	0	0.00	43.60	6	3,266	0.18%
2018/11/20	20	45.33	12	45.18	44.80	8	3,232	0.25%
2018/11/16	3	43.03	0	0.00	44.50	3	3,103	0.10%
2018/11/15	22	40.30	2	39.95	41.80	20	3,033	0.66%
2018/11/14	2	39.55	0	0.00	39.30	2	3,001	0.07%
2018/11/13	3	39.48	5	39.68	40.00	-2	3,032	-0.07%
2018/11/12	0	0.00	1	40.95	40.95	-1	3,020	-0.03%
2018/11/09	6	40.77	14	40.99	41.05	-8	3,030	-0.26%
2018/11/08	2	41.93	11	42.09	41.70	-9	3,046	-0.30%
2018/11/07	2	41.55	0	0.00	41.70	2	3,059	0.07%
2018/11/06	2	42.65	5	41.35	41.35	-3	3,103	-0.10%
2018/11/05	1	42.60	1	42.45	42.80	0	3,103	0.00%
2018/11/02	1	41.00	1	41.45	42.80	0	3,093	0.00%
2018/10/31	1	39.90	0	0.00	40.45	1	3,041	0.03%
2018/10/30	3	39.28	1	39.40	39.00	2	3,033	0.07%
2018/10/29	1	39.10	2	39.33	39.20	-1	3,038	-0.03%
2018/10/26	1	41.05	1	41.40	39.95	0	3,105	0.00%
2018/10/25	1	41.10	0	0.00	40.65	1	3,101	0.03%
2018/10/24	1	42.40	1	43.20	42.90	0	3,111	0.00%
2018/10/23	1	44.10	1	44.65	43.55	0	3,173	0.00%
2018/10/19	0	0.00	4	43.23	43.55	-4	3,191	-0.13%
2018/10/18	2	43.60	2	43.85	43.85	0	3,207	0.00%
2018/10/17	1	45.25	1	46.40	44.60	0	3,217	0.00%
2018/10/16	4	44.83	3	44.95	44.25	1	3,205	0.03%
2018/10/12	3	43.38	3	43.00	43.50	0	3,200	0.00%
2018/10/11	5	42.60	8	42.76	42.60	-3	3,196	-0.09%
2018/10/09	1	47.60	2	47.55	47.30	-1	3,181	-0.03%
2018/10/08	5	47.89	6	47.95	48.05	-1	3,176	-0.03%
2018/10/05	7	49.73	5	48.76	48.35	2	3,190	0.06%
2018/10/04	3	52.03	5	52.66	52.20	-2	3,106	-0.06%
2018/10/03	1	52.70	2	52.50	52.20	-1	3,098	-0.03%
2018/10/02	5	53.56	2	54.20	53.20	3	3,079	0.10%
2018/10/01	14	53.74	14	53.01	54.60	0	2,989	0.00%
2018/09/28	6	53.10	3	52.20	52.00	3	2,940	0.10%
2018/09/27	5	53.44	8	53.48	53.30	-3	2,888	-0.10%
2018/09/26	4	53.75	4	54.00	53.70	0	2,826	0.00%
2018/09/25	7	55.14	2	54.90	55.10	5	2,801	0.18%
2018/09/21	7	55.94	7	55.61	55.70	0	2,757	0.00%
2018/09/20	6	58.00	13	57.06	56.10	-7	2,679	-0.26%
2018/09/19	6	55.67	2	55.70	55.70	4	2,379	0.17%
2018/09/18	11	55.35	7	55.37	55.70	4	2,297	0.17%
2018/09/17	4	52.70	8	53.16	53.90	-4	2,058	-0.19%
2018/09/14	0	0.00	2	49.10	49.40	-2	1,905	-0.10%
2018/09/13	1	48.40	0	0.00	48.50	1	1,908	0.05%
2018/09/12	2	48.80	0	0.00	47.85	2	1,949	0.10%
2018/09/10	0	0.00	1	46.70	46.95	-1	2,012	-0.05%
2018/09/06	1	50.00	0	0.00	49.70	1	2,031	0.05%
2018/09/04	1	50.40	1	50.10	50.00	0	2,070	0.00%
2018/09/03	2	49.00	3	49.37	49.10	-1	2,088	-0.05%
2018/08/31	1	49.10	0	0.00	49.30	1	2,141	0.05%
2018/08/30	0	0.00	2	49.50	49.40	-2	2,191	-0.09%
2018/08/29	8	49.16	0	0.00	48.80	8	2,216	0.36%
2018/08/24	2	47.80	0	0.00	47.10	2	2,293	0.09%
2018/08/22	1	47.50	2	47.80	47.35	-1	2,458	-0.04%
2018/08/21	1	47.60	0	0.00	47.60	1	2,538	0.04%
2018/08/20	2	47.05	0	0.00	47.00	2	2,737	0.07%
2018/08/16	1	48.50	0	0.00	49.10	1	2,697	0.04%
2018/08/13	1	51.70	0	0.00	50.30	1	2,743	0.04%
2018/08/02	0	0.00	30	51.90	51.90	-30	2,798	-1.07%
2018/07/30	1	57.20	4	57.03	56.30	-3	2,768	-0.11%
2018/07/25	1	55.20	1	54.40	54.30	0	2,642	0.00%
2018/07/18	0	0.00	1	54.10	54.70	-1	2,645	-0.04%
2018/07/17	2	54.30	2	54.50	53.60	0	2,612	0.00%
2018/07/16	4	53.43	2	53.40	53.20	2	2,555	0.08%
2018/07/13	1	53.70	2	53.50	53.80	-1	2,548	-0.04%
2018/07/12	1	52.00	0	0.00	51.80	1	2,519	0.04%
2018/07/02	2	51.95	0	0.00	51.40	2	2,483	0.08%
2018/06/27	2	53.70	1	52.00	51.80	1	2,501	0.04%
2018/06/26	3	51.70	2	52.20	53.30	1	2,492	0.04%
2018/06/25	0	0.00	4	53.60	53.00	-4	2,486	-0.16%
2018/06/21	2	57.85	2	56.60	56.50	0	2,467	0.00%
2018/06/20	1	57.20	0	0.00	57.20	1	2,440	0.04%
2018/06/19	0	0.00	1	55.10	55.20	-1	2,414	-0.04%
2018/06/15	1	55.50	0	0.00	55.00	1	2,431	0.04%
2018/06/14	0	0.00	1	56.00	55.60	-1	2,422	-0.04%
2018/06/12	1	57.70	1	56.30	56.40	0	2,522	0.00%
2018/06/08	3	58.93	0	0.00	57.80	3	2,846	0.11%
2018/06/07	2	59.80	0	0.00	59.00	2	2,888	0.07%
2018/06/06	0	0.00	1	58.80	59.00	-1	3,147	-0.03%
2018/06/05	0	0.00	2	59.75	58.70	-2	3,322	-0.06%
2018/06/04	7	58.91	1	59.50	58.80	6	3,278	0.18%
2018/06/01	1	58.50	2	59.00	59.00	-1	3,255	-0.03%
2018/05/31	2	57.50	4	58.53	57.50	-2	3,234	-0.06%
2018/05/30	2	60.65	3	60.80	58.50	-1	3,228	-0.03%
2018/05/29	2	60.05	5	59.84	59.60	-3	3,124	-0.10%
2018/05/28	16	59.41	3	59.00	60.00	13	3,067	0.42%
2018/05/22	0	0.00	2	56.90	56.60	-2	2,916	-0.07%
2018/05/21	1	55.90	0	0.00	55.60	1	2,864	0.03%
2018/05/18	0	0.00	4	54.23	54.20	-4	2,853	-0.14%
2018/05/17	3	54.00	1	53.90	53.90	2	2,874	0.07%
2018/05/15	3	55.80	4	55.93	55.50	-1	2,902	-0.03%
2018/05/14	1	55.20	0	0.00	56.60	1	2,943	0.03%
2018/05/11	1	57.20	2	57.10	55.70	-1	2,958	-0.03%
2018/05/09	2	54.70	2	53.90	54.10	0	2,922	0.00%
2018/05/08	0	0.00	2	54.55	55.30	-2	2,959	-0.07%
2018/05/07	0	0.00	1	50.30	50.30	-1	2,974	-0.03%
2018/05/02	0	0.00	1	49.90	50.30	-1	3,022	-0.03%
2018/04/25	2	50.75	0	0.00	50.40	2	3,064	0.07%
2018/04/24	2	50.55	4	50.23	50.10	-2	3,060	-0.07%
2018/04/23	0	0.00	2	52.70	52.60	-2	3,080	-0.06%
2018/04/20	1	54.00	0	0.00	54.10	1	3,108	0.03%
2018/04/19	0	0.00	1	54.60	54.30	-1	3,135	-0.03%
2018/04/18	1	53.20	1	53.20	53.20	0	3,149	0.00%
2018/04/16	1	52.30	1	52.90	52.20	0	3,275	0.00%
2018/04/13	1	53.60	0	0.00	53.10	1	3,345	0.03%
2018/04/12	0	0.00	6	53.80	53.60	-6	3,390	-0.18%
2018/04/10	0	0.00	1	54.50	54.00	-1	3,455	-0.03%
2018/04/09	0	0.00	1	55.20	55.00	-1	3,452	-0.03%
2018/04/03	0	0.00	1	53.90	54.30	-1	3,478	-0.03%
2018/04/02	0	0.00	1	54.90	54.60	-1	3,484	-0.03%
2018/03/31	1	57.20	0	0.00	55.80	1	3,507	0.03%
2018/03/29	1	56.20	0	0.00	55.80	1	3,714	0.03%
2018/03/28	2	56.20	0	0.00	56.00	2	3,722	0.05%
2018/03/27	1	55.70	0	0.00	55.60	1	3,708	0.03%
2018/03/26	1	53.80	1	54.40	54.30	0	3,724	0.00%
2018/03/23	1	54.00	0	0.00	54.10	1	3,765	0.03%
2018/03/22	0	0.00	1	55.60	55.40	-1	3,776	-0.03%
2018/03/21	1	57.40	0.3	56.80	56.80	0.7	3,781	0.02%
2018/03/20	0	0.00	2	56.10	56.40	-2	3,774	-0.05%
2018/03/19	0	0.00	1	57.30	57.30	-1	3,837	-0.03%
2018/03/16	3	56.93	3	56.57	56.10	0	3,883	0.00%
2018/03/15	1.3	57.47	2	57.70	57.70	-0.7	3,907	-0.02%
2018/03/14	1	57.00	12.1	56.01	57.10	-11.1	3,863	-0.29%
2018/03/13	2	55.40	1	54.60	54.30	1	3,681	0.03%
2018/03/12	14	55.26	1	55.10	54.80	13	3,709	0.35%
2018/03/09	1	54.20	33	53.91	55.00	-32	3,552	-0.90%
2018/03/08	1	50.10	0	0.00	50.00	1	3,498	0.03%
2018/03/06	0	0.00	15	50.20	50.20	-15	3,825	-0.39%
2018/03/02	0	0.00	2	51.50	52.10	-2	3,849	-0.05%
2018/02/26	0.5	50.90	0	0.00	50.90	0.5	3,916	0.01%
2018/02/23	1	50.70	0	0.00	51.30	1	3,969	0.03%
2018/02/21	2	49.15	0	0.00	49.10	2	4,013	0.05%
2018/02/08	1	48.00	0	0.00	47.65	1	4,013	0.02%
2018/02/07	1	49.00	2	48.75	48.60	-1	4,031	-0.02%
2018/02/06	10	47.61	5	47.60	46.05	5	4,040	0.12%
2018/02/05	4	48.43	5	49.30	49.80	-1	3,986	-0.03%
2018/02/01	2.1	50.20	0	0.00	50.10	2.1	3,970	0.05%
2018/01/30	4	52.00	1	52.20	52.40	3	3,977	0.08%
2018/01/29	0	0.00	10	51.90	51.80	-10	3,890	-0.26%
2018/01/24	0	0.00	3	54.00	53.50	-3	3,999	-0.08%
2018/01/22	0	0.00	4	52.10	52.30	-4	4,118	-0.10%
2018/01/19	0	0.00	10	52.10	52.10	-10	4,146	-0.24%
2018/01/16	2	50.90	0	0.00	51.20	2	4,099	0.05%
2018/01/15	0	0.00	1	51.30	51.30	-1	4,079	-0.02%
2018/01/12	1	51.00	0	0.00	50.90	1	4,089	0.02%
2018/01/11	1	50.00	0	0.00	49.80	1	4,086	0.02%
2018/01/10	24	50.23	15	50.23	50.60	9	4,192	0.21%
2018/01/09	7	53.14	18	52.92	51.70	-11	4,129	-0.27%
2018/01/08	1	53.90	2	54.55	54.00	-1	4,071	-0.02%
2018/01/05	0	0.00	1	55.60	55.50	-1	4,063	-0.02%
2018/01/04	20	55.83	2	56.00	56.40	18	4,033	0.45%
2018/01/03	0	0.00	1	55.40	55.40	-1	4,027	-0.02%
2018/01/02	1	54.50	0	0.00	54.80	1	4,018	0.02%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

永豐金-竹北券商分點個股進出
永豐金-竹北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

永豐金-竹北 券商分點個股進出 永豐金-竹北 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

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析