景碩 (3189)-犇亞-鑫豐券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
97.9
漲跌
▲0.9
漲幅
+0.93%
成交量
1,567張
產業
上市半導體類股
1384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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	96.80	96.80	-1	3,312	-0.03%
2024/04/24	0	97.50	3.1	97.95	97.10	-3.1	3,321	-0.09%
2024/04/23	0.3	95.60	0	0.00	95.30	0.3	3,317	0.01%
2024/04/22	1	93.90	9	94.87	94.50	-8	3,319	-0.24%
2024/04/19	0	0.00	1	95.00	94.00	-1	3,302	-0.03%
2024/04/18	5	96.16	0	0.00	95.80	5	3,262	0.15%
2024/04/17	2	96.60	0	0.00	97.50	2	3,248	0.06%
2024/04/16	1.1	95.54	17	96.12	96.00	-15.9	3,277	-0.49%
2024/04/15	1	97.00	1	98.00	97.20	0	3,263	0.00%
2024/04/12	11	99.27	5	98.70	97.80	6	3,248	0.18%
2024/04/11	7	100.23	5	101.00	101.00	2	3,219	0.06%
2024/04/10	10	100.50	5.1	101.49	99.70	5	3,225	0.15%
2024/04/09	5	100.50	0	0.00	101.00	5	3,217	0.16%
2024/04/08	6	100.25	0	0.00	101.00	6	3,226	0.19%
2024/04/03	0	0.00	2	103.00	102.00	-2	3,206	-0.06%
2024/04/02	0	0.00	8	102.44	103.00	-8	3,189	-0.25%
2024/04/01	2	101.75	0.1	101.00	101.50	1.9	3,171	0.06%
2024/03/29	2	98.60	0	0.00	98.70	2	3,152	0.06%
2024/03/28	0.1	99.10	0	0.00	98.90	0.1	3,145	0.00%
2024/03/27	3	99.17	0	0.00	99.40	3	3,142	0.10%
2024/03/25	2	101.25	2	102.50	101.00	0	3,265	0.00%
2024/03/22	2	101.25	1	102.98	101.50	1	3,343	0.03%
2024/03/21	3	101.17	3.1	101.95	101.50	-0.1	3,434	0.00%
2024/03/20	4.1	102.87	34.2	102.05	103.00	-30.1	3,478	-0.87%
2024/03/19	6	99.53	22	99.64	99.30	-16	3,381	-0.47%
2024/03/18	6	96.40	4	95.30	98.00	2	3,289	0.06%
2024/03/15	6.5	93.17	3	94.57	92.10	3.5	3,205	0.11%
2024/03/14	5	94.70	1	94.40	94.40	4	3,154	0.13%
2024/03/13	4	94.93	2	97.40	94.80	2	3,147	0.06%
2024/03/12	10.3	97.87	1	99.10	96.70	9.3	3,150	0.29%
2024/03/11	5	98.04	5	98.78	98.20	0	3,156	0.00%
2024/03/08	2	97.06	2.6	96.75	97.00	-0.6	3,218	-0.02%
2024/03/07	2.1	94.36	3	94.10	93.80	-0.9	3,206	-0.03%
2024/03/06	1	95.10	4	95.50	95.10	-3	3,222	-0.09%
2024/03/05	2.1	96.40	0	0.00	96.20	2.1	3,234	0.06%
2024/03/04	1	96.80	0	0.00	96.80	1	3,272	0.03%
2024/02/29	0	0.00	1	96.30	96.70	-1	3,317	-0.03%
2024/02/27	12	97.29	2	97.10	96.20	10	3,302	0.30%
2024/02/26	4	99.38	0	0.00	99.20	4	3,266	0.12%
2024/02/23	0	0.00	5	99.32	98.80	-5	3,289	-0.15%
2024/02/22	6	101.50	3	101.50	100.50	3	3,360	0.09%
2024/02/20	20	102.23	8	105.00	102.00	12	3,383	0.35%
2024/02/19	15.3	104.39	6.2	104.76	104.00	9.2	3,367	0.27%
2024/02/16	1.2	102.50	4	102.50	102.00	-2.8	3,341	-0.08%
2024/02/15	3	100.33	1	102.00	101.00	2	3,344	0.06%
2024/02/05	4	100.75	0	0.00	101.00	4	3,353	0.12%
2024/02/02	1.1	102.45	0	0.00	102.50	1.1	3,370	0.03%
2024/02/01	2.1	101.00	1	101.00	100.50	1.1	3,348	0.03%
2024/01/31	2.2	102.11	1	101.50	100.50	1.2	3,349	0.04%
2024/01/30	2	105.00	25.2	104.50	103.50	-23.2	3,341	-0.70%
2024/01/29	11	101.50	5	102.30	101.50	6	3,102	0.19%
2024/01/26	5	100.06	0	0.00	100.00	5	3,122	0.16%
2024/01/25	0	0.00	3	101.33	101.00	-3	3,144	-0.10%
2024/01/24	4	101.13	2	101.25	100.50	2	3,168	0.06%
2024/01/23	3	101.83	13	101.92	101.50	-10	3,285	-0.30%
2024/01/22	1	100.00	5	99.58	100.00	-4	3,233	-0.12%
2024/01/19	7	98.21	0	0.00	98.40	7	3,225	0.22%
2024/01/17	2	97.90	1	97.60	96.00	1	3,291	0.03%
2024/01/16	4	97.10	0	0.00	97.90	4	3,285	0.12%
2024/01/15	0	0.00	6	96.67	97.10	-6	3,278	-0.18%
2024/01/12	2	95.70	2.1	95.97	95.70	-0.1	3,286	0.00%
2024/01/11	2	96.65	0	0.00	96.20	2	3,289	0.06%
2024/01/10	0.2	96.51	0	0.00	96.40	0.2	3,311	0.01%
2024/01/09	0	0.00	2	99.30	98.60	-2	3,279	-0.06%
2024/01/08	0	0.00	1	98.00	97.80	-1	3,279	-0.03%
2024/01/05	0	0.00	3	97.60	97.10	-3	3,300	-0.09%
2024/01/02	1	98.60	0	0.00	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	1	99.60	0	0.00	99.50	1	3,302	0.03%
2023/12/27	2	99.60	0	0.00	99.60	2	3,320	0.06%
2023/12/26	4	100.00	4	101.00	100.50	0	3,327	0.00%
2023/12/25	0	0.00	14	100.07	100.00	-14	3,355	-0.42%
2023/12/22	2	99.15	0	0.00	99.10	2	3,356	0.06%
2023/12/21	7	99.51	4	99.93	99.60	3	3,369	0.09%
2023/12/20	4	98.78	0.4	99.20	98.70	3.6	3,275	0.11%
2023/12/19	4.4	96.82	1	98.20	98.30	3.4	3,213	0.10%
2023/12/18	2	98.30	3	98.10	97.70	-1	3,130	-0.03%
2023/12/15	8	101.31	3	102.00	101.50	5	3,048	0.16%
2023/12/14	5	101.60	0	0.00	102.00	5	2,953	0.17%
2023/12/11	0	0.00	11	103.50	103.00	-11	3,041	-0.36%
2023/12/08	10	103.00	16	103.19	102.50	-6	3,048	-0.20%
2023/12/07	1.1	102.42	0.7	102.50	101.50	0.4	3,059	0.01%
2023/12/06	6.6	102.50	3	105.00	101.50	3.6	3,040	0.12%
2023/12/05	1.1	103.50	9.8	103.61	104.50	-8.7	2,998	-0.29%
2023/12/04	4.6	99.84	8	101.18	102.50	-3.4	2,940	-0.12%
2023/12/01	4	99.38	8.1	99.70	100.50	-4.1	2,932	-0.14%
2023/11/30	5	98.32	7	98.46	98.90	-2	2,907	-0.07%
2023/11/29	0	0.00	2.1	98.99	99.30	-2.1	2,894	-0.07%
2023/11/28	1	96.40	7	97.33	98.00	-6	2,858	-0.21%
2023/11/27	7	97.27	2.2	98.98	96.40	4.9	2,838	0.17%
2023/11/24	12	97.08	4	97.45	97.70	8	2,792	0.29%
2023/11/23	0	0.00	1	97.20	96.90	-1	2,815	-0.04%
2023/11/22	7	97.06	4	97.50	96.80	3	2,807	0.11%
2023/11/21	5	98.96	12	99.01	98.40	-7	2,789	-0.25%
2023/11/20	1	96.60	3	97.10	97.20	-2	2,716	-0.07%
2023/11/17	19	96.83	4	97.28	96.50	15	2,715	0.55%
2023/11/16	6	96.05	6	96.53	96.80	0	2,681	0.00%
2023/11/15	7	96.06	21	96.09	96.20	-14	2,676	-0.52%
2023/11/14	3.1	95.00	0	0.00	94.90	3.1	2,653	0.12%
2023/11/13	2.1	95.84	0.3	95.90	95.60	1.9	2,651	0.07%
2023/11/10	0.2	93.26	0	0.00	92.90	0.2	2,632	0.01%
2023/11/09	0.2	94.93	1	94.70	94.60	-0.9	2,604	-0.03%
2023/11/08	2	95.55	2	95.80	95.40	0	2,662	0.00%
2023/11/07	9.3	96.13	1	95.80	95.50	8.3	2,646	0.31%
2023/11/06	26	97.72	0	0.00	97.80	26	2,627	0.99%
2023/11/03	0	0.00	4	98.00	98.70	-4	2,610	-0.15%
2023/11/02	1.1	96.62	1	97.10	96.50	0.1	2,579	0.00%
2023/11/01	9	95.52	0	0.00	96.00	9	2,564	0.35%
2023/10/31	3	94.45	4.2	95.93	94.80	-1.1	2,548	-0.04%
2023/10/30	2	94.80	0	0.00	94.20	2	2,556	0.08%
2023/10/27	3	95.60	0.2	97.40	95.10	2.8	2,675	0.11%
2023/10/26	1.1	96.02	1.4	94.77	96.20	-0.3	2,731	-0.01%
2023/10/25	4.1	99.18	5	98.30	97.70	-0.9	2,717	-0.03%
2023/10/24	1.5	100.10	0	0.00	99.90	1.5	2,780	0.05%
2023/10/23	1	101.00	0	0.00	101.00	1	2,819	0.04%
2023/10/20	0	0.00	1	101.00	101.00	-1	2,879	-0.03%
2023/10/19	2	101.50	0	0.00	101.50	2	2,931	0.07%
2023/10/18	0	0.00	1	101.50	101.50	-1	3,003	-0.03%
2023/10/17	0	0.00	1.1	103.05	102.00	-1.1	3,050	-0.04%
2023/10/16	0.1	101.50	0	0.00	101.50	0.1	3,354	0.00%
2023/10/13	1	104.00	0	0.00	103.00	1	3,733	0.03%
2023/10/12	3	104.00	1	104.50	105.50	2	3,766	0.05%
2023/10/11	2	105.50	0	0.00	105.00	2	3,821	0.05%
2023/10/06	2	107.75	0	0.00	107.50	2	3,975	0.05%
2023/10/05	1	108.00	2	108.75	108.50	-1	4,096	-0.02%
2023/10/04	1	106.00	7.1	106.00	107.00	-6.1	4,141	-0.15%
2023/10/03	3	107.17	1	108.50	106.50	2	4,150	0.05%
2023/10/02	7	108.43	8	108.69	108.00	-1	4,173	-0.02%
2023/09/28	0	0.00	3	108.00	108.50	-3	4,182	-0.07%
2023/09/27	0	0.00	13	105.50	105.00	-13	4,198	-0.31%
2023/09/26	5	107.00	1	106.00	105.50	4	4,207	0.10%
2023/09/25	2	111.00	1	110.00	109.50	1	4,208	0.02%
2023/09/22	9	108.11	8	107.50	109.50	1	4,227	0.02%
2023/09/21	0	0.00	1	109.50	110.50	-1	4,203	-0.02%
2023/09/20	3.1	111.80	8.2	112.39	110.50	-5.2	4,210	-0.12%
2023/09/19	7	113.43	4	113.50	113.00	3	4,184	0.07%
2023/09/18	0	0.00	3	114.00	113.50	-3	4,212	-0.07%
2023/09/15	24	112.08	29	112.62	113.50	-5	4,225	-0.12%
2023/09/14	2	111.50	5	112.20	111.50	-3	4,173	-0.07%
2023/09/12	1	110.00	3	109.83	109.50	-2	4,155	-0.05%
2023/09/11	2	108.75	2	108.75	108.50	0	4,186	0.00%
2023/09/08	1	107.50	0	0.00	108.50	1	4,233	0.02%
2023/09/07	0	0.00	1.2	108.64	108.50	-1.2	4,262	-0.03%
2023/09/06	1.1	110.86	5	110.30	110.00	-3.9	4,251	-0.09%
2023/09/05	0	0.00	2	108.25	109.00	-2	4,240	-0.05%
2023/09/04	1	108.00	1	108.00	108.50	0	4,288	0.00%
2023/09/01	0	0.00	1	107.00	107.00	-1	4,337	-0.02%
2023/08/31	0.1	106.00	2	106.25	106.00	-2	4,360	-0.04%
2023/08/30	9.1	106.00	1	106.50	105.50	8.1	4,449	0.18%
2023/08/29	2.5	105.15	11	105.91	106.00	-8.5	4,587	-0.19%
2023/08/28	2	102.25	7	102.93	102.50	-5	4,584	-0.11%
2023/08/25	8	102.25	0	0.00	101.50	8	4,632	0.17%
2023/08/24	12.7	104.38	9	104.94	105.00	3.7	4,670	0.08%
2023/08/22	0.2	103.00	0	0.00	102.50	0.2	4,965	0.00%
2023/08/21	1	102.00	1	102.50	102.00	0	5,160	0.00%
2023/08/18	0.1	103.50	1	103.50	103.00	-0.9	5,180	-0.02%
2023/08/17	0	0.00	10	103.50	103.00	-10	5,219	-0.19%
2023/08/16	0	0.00	34	102.43	102.50	-34	5,227	-0.65%
2023/08/14	13	100.81	12	101.08	101.00	1	5,294	0.02%
2023/08/11	1	105.00	0	0.00	105.50	1	5,265	0.02%
2023/08/10	2	105.00	3	105.50	104.50	-1	5,294	-0.02%
2023/08/09	1	107.50	1	107.50	107.00	0	5,297	0.00%
2023/08/08	3.2	106.16	0	0.00	106.00	3.2	5,285	0.06%
2023/08/07	6.1	106.78	2	108.25	107.50	4.1	5,304	0.08%
2023/08/04	1	108.00	1.1	107.55	108.50	-0.1	5,292	0.00%
2023/08/02	15	109.10	19	110.63	108.50	-4	5,317	-0.08%
2023/08/01	2.1	107.50	29	108.97	107.00	-26.9	5,279	-0.51%
2023/07/31	5	104.70	16	105.63	103.50	-11	5,192	-0.21%
2023/07/28	18	106.22	0.5	106.00	106.50	17.5	5,139	0.34%
2023/07/27	23.1	106.61	10	105.50	106.50	13.1	5,160	0.25%
2023/07/26	24	109.92	6	111.08	109.00	18	5,209	0.35%
2023/07/25	12	111.29	4.1	112.10	110.00	7.9	5,305	0.15%
2023/07/24	6.3	111.52	3	111.67	110.50	3.3	5,305	0.06%
2023/07/21	10	110.05	7	109.43	110.00	3	5,361	0.06%
2023/07/20	3.1	113.32	11.3	112.90	112.50	-8.2	5,399	-0.15%
2023/07/19	21.3	115.33	17	115.41	113.50	4.2	5,363	0.08%
2023/07/18	39.1	117.10	58.2	118.66	120.50	-19.1	5,106	-0.37%
2023/07/17	2	113.00	6	113.17	113.50	-4	4,771	-0.08%
2023/07/14	9	112.00	34	112.51	111.50	-25	4,833	-0.52%
2023/07/13	7	111.36	27	112.22	110.00	-20	4,768	-0.42%
2023/07/12	18.1	113.22	12	113.38	113.50	6.1	4,617	0.13%
2023/07/11	18	116.14	0	0.00	115.50	18	4,515	0.40%
2023/07/10	3	115.50	0	0.00	115.50	3	4,496	0.07%
2023/07/07	1	114.00	1	115.50	115.50	0	4,487	0.00%
2023/07/06	1	117.00	0	0.00	117.00	1	4,488	0.02%
2023/07/05	14.3	117.87	0	0.00	117.00	14.3	4,484	0.32%
2023/07/04	1	117.00	0	0.00	117.00	1	4,497	0.02%
2023/07/03	4	117.50	1	117.50	117.00	3	4,518	0.07%
2023/06/30	0	0.00	18	116.33	116.50	-18	4,545	-0.40%
2023/06/29	0	0.00	0.4	114.50	115.00	-0.4	4,603	-0.01%
2023/06/28	3	112.33	2.7	114.70	112.00	0.4	4,609	0.01%
2023/06/27	14.5	114.82	3	115.50	113.50	11.5	4,635	0.25%
2023/06/26	1.3	115.88	1.1	115.00	116.50	0.2	4,656	0.00%
2023/06/21	1	115.50	2	116.00	115.50	-1	4,835	-0.02%
2023/06/20	1	116.50	4	116.00	116.50	-3	4,878	-0.06%
2023/06/19	1.1	114.55	1	116.00	114.50	0.1	5,026	0.00%
2023/06/15	5.1	117.00	1.1	117.86	116.50	4	5,109	0.08%
2023/06/14	1	116.50	3	116.50	117.00	-2	5,097	-0.04%
2023/06/13	1	114.50	3	114.83	115.00	-2	5,123	-0.04%
2023/06/12	12	111.38	18	112.14	113.50	-6	5,181	-0.12%
2023/06/09	8	111.06	10	112.00	112.00	-2	5,216	-0.04%
2023/06/08	17	112.41	0	0.00	111.50	17	5,251	0.32%
2023/06/07	13	115.38	10	116.00	116.00	3	5,260	0.06%
2023/06/06	3	118.83	0	0.00	117.50	3	5,269	0.06%
2023/06/05	10	119.00	16	119.38	119.00	-6	5,305	-0.11%
2023/06/02	0.1	118.00	13.1	119.07	118.00	-13.1	5,298	-0.25%
2023/06/01	0	0.00	2	116.00	116.50	-2	5,261	-0.04%
2023/05/31	5	116.50	0	0.00	116.50	5	5,425	0.09%
2023/05/30	0	0.00	6	116.00	115.50	-6	5,456	-0.11%
2023/05/29	4	117.00	33	119.12	116.00	-29	5,453	-0.53%
2023/05/26	8.1	115.36	5.2	115.32	115.50	2.9	5,331	0.05%
2023/05/25	28.2	115.17	45.1	114.01	112.00	-16.9	5,240	-0.32%
2023/05/24	6	110.58	5	111.00	111.00	1	5,096	0.02%
2023/05/23	1	112.50	6	111.92	112.50	-5	5,155	-0.10%
2023/05/19	7	111.21	0.1	111.00	110.50	6.9	5,241	0.13%
2023/05/18	1	110.50	4.3	110.78	112.00	-3.3	5,344	-0.06%
2023/05/17	2	109.50	0	0.00	109.50	2	5,421	0.04%
2023/05/16	0	0.00	6	107.75	108.00	-6	5,506	-0.11%
2023/05/15	6	106.58	0	0.00	106.50	6	5,544	0.11%
2023/05/12	2	109.00	2	109.50	109.00	0	5,573	0.00%
2023/05/10	1	109.50	61	110.00	110.00	-60	5,636	-1.06%
2023/05/09	1	111.50	3	111.67	111.00	-2	5,678	-0.04%
2023/05/08	72	112.20	15	111.27	111.00	57	5,818	0.98%
2023/05/05	0	0.00	5	109.10	109.50	-5	5,843	-0.09%
2023/05/04	0	108.00	1	108.00	108.00	-1	5,960	-0.02%
2023/05/03	18	105.06	2	106.25	107.00	16	6,126	0.26%
2023/05/02	6	107.00	1	107.50	106.50	5	6,160	0.08%
2023/04/28	3	111.00	10	111.10	110.50	-7	6,142	-0.11%
2023/04/27	5	107.40	3	108.82	107.50	2	6,023	0.03%
2023/04/26	4	107.76	11.5	107.98	109.50	-7.5	6,040	-0.12%
2023/04/25	8	105.81	3	103.00	104.50	5	6,022	0.08%
2023/04/24	1	107.50	1	108.00	108.50	0	5,935	0.00%
2023/04/21	6	108.92	6.5	109.38	107.50	-0.5	5,962	-0.01%
2023/04/20	10.1	108.30	4	108.88	107.50	6.1	5,966	0.10%
2023/04/19	19	109.03	4	109.00	108.50	15	6,045	0.25%
2023/04/18	17	112.97	2	113.75	112.50	15	6,016	0.25%
2023/04/17	60	112.74	2.5	113.60	113.50	57.5	6,085	0.94%
2023/04/14	1	113.50	0.7	114.27	113.50	0.4	6,137	0.01%
2023/04/13	3	114.00	2	114.25	113.50	1	6,169	0.02%
2023/04/12	4.1	114.77	2	115.00	115.00	2.1	6,195	0.03%
2023/04/11	0	0.00	4	115.13	115.50	-4	6,252	-0.06%
2023/04/10	25	113.98	3	114.17	114.00	22	6,268	0.35%
2023/04/07	7	114.50	1	115.50	114.00	6	6,313	0.10%
2023/04/06	2	115.00	3	115.50	116.00	-1	6,292	-0.02%
2023/03/31	3.1	116.98	2	117.25	116.00	1.1	6,397	0.02%
2023/03/30	8	116.13	18	116.50	116.00	-10	6,554	-0.15%
2023/03/29	5	113.80	3	114.17	114.00	2	6,798	0.03%
2023/03/28	6	114.58	13	113.88	113.00	-7	7,272	-0.10%
2023/03/27	12	115.67	0	116.00	115.50	12	7,392	0.16%
2023/03/24	13.1	118.18	12	120.13	117.00	1.1	7,644	0.01%
2023/03/23	4	119.00	10	118.15	119.00	-6	7,473	-0.08%
2023/03/22	9	118.61	8	118.44	117.50	1	7,466	0.01%
2023/03/21	3	116.00	6	116.92	117.00	-3	7,428	-0.04%
2023/03/20	1	116.00	6	116.50	116.00	-5	7,431	-0.07%
2023/03/17	1	115.00	5.3	115.69	116.00	-4.3	7,633	-0.06%
2023/03/16	6	114.58	11	115.41	113.50	-5	7,892	-0.06%
2023/03/15	9	115.17	9	115.28	115.00	0	8,401	0.00%
2023/03/14	4.1	112.76	5	113.30	113.50	-0.9	8,566	-0.01%
2023/03/13	9	113.39	4	113.00	114.00	5	8,944	0.06%
2023/03/10	4	114.00	2.6	114.71	113.00	1.4	9,091	0.02%
2023/03/09	13	116.35	8	117.13	115.50	5	9,511	0.05%
2023/03/08	3	116.83	6	116.25	116.50	-3	9,555	-0.03%
2023/03/07	13	115.62	23	115.17	115.50	-10	9,625	-0.10%
2023/03/06	3.7	118.14	5	118.10	118.00	-1.3	9,665	-0.01%
2023/03/03	5.1	116.10	6	115.92	116.50	-1	9,774	-0.01%
2023/03/02	8	112.75	27	112.20	113.00	-19	9,703	-0.20%
2023/03/01	1	111.50	21	110.40	111.50	-20	9,719	-0.21%
2023/02/24	12	109.33	12	109.00	108.50	0	9,782	0.00%
2023/02/23	1	108.50	17	110.06	110.50	-16	9,857	-0.16%
2023/02/22	21	108.71	3	109.00	108.50	18	10,099	0.18%
2023/02/21	3	110.50	6	110.83	111.00	-3	10,281	-0.03%
2023/02/20	6	109.33	0	0.00	109.00	6	10,426	0.06%
2023/02/17	15	109.53	28	109.64	110.00	-13	10,640	-0.12%
2023/02/16	18	111.58	21.2	111.99	111.50	-3.2	10,961	-0.03%
2023/02/15	5	111.10	3.3	111.32	111.50	1.7	11,501	0.01%
2023/02/14	2	109.00	64.5	108.33	109.00	-62.5	11,654	-0.54%
2023/02/13	30.3	105.55	5	106.80	105.00	25.3	12,340	0.21%
2023/02/10	54	107.61	1.5	107.50	107.00	52.5	12,731	0.41%
2023/02/09	1	109.50	2	110.00	109.00	-1	12,945	-0.01%
2023/02/08	12	109.79	27	110.46	110.00	-15	13,163	-0.11%
2023/02/07	7	109.07	6.5	109.51	109.50	0.5	13,350	0.00%
2023/02/06	30.3	108.27	7.6	108.64	108.50	22.8	13,602	0.17%
2023/02/03	8	115.81	5	116.40	115.00	3	13,644	0.02%
2023/02/02	16.6	117.81	11.1	118.10	119.00	5.5	13,761	0.04%
2023/02/01	11.1	116.54	75.4	116.28	117.00	-64.4	13,847	-0.46%
2023/01/31	5	110.80	18	111.94	112.50	-13	13,907	-0.09%
2023/01/30	23	110.85	11.6	110.81	111.50	11.4	14,327	0.08%
2023/01/17	7	107.50	13	108.27	108.00	-6	14,615	-0.04%
2023/01/16	2	108.00	15.1	107.87	108.50	-13.1	15,173	-0.09%
2023/01/13	10	106.95	8.2	107.68	105.50	1.8	15,301	0.01%
2023/01/12	3	107.67	1	108.00	106.00	2	15,474	0.01%
2023/01/11	5	107.65	16.2	107.56	107.00	-11.2	15,764	-0.07%
2023/01/10	6	106.33	21	106.21	106.50	-15	16,253	-0.09%
2023/01/09	4	107.00	5	107.60	107.50	-1	16,589	-0.01%
2023/01/06	2	106.50	13.3	104.55	106.50	-11.3	16,673	-0.07%
2023/01/05	14.1	102.54	9.2	104.40	102.50	5	16,733	0.03%
2023/01/04	8.1	103.95	2.9	104.70	103.00	5.3	16,804	0.03%
2023/01/03	6.1	104.67	7.1	105.14	106.00	-0.9	16,887	-0.01%
2022/12/30	24.3	106.33	4.2	107.38	104.50	20.1	17,066	0.12%
2022/12/29	5.1	105.32	12	105.38	106.00	-6.9	17,146	-0.04%
2022/12/28	10	105.10	2	107.25	104.50	8	17,392	0.05%
2022/12/27	10	107.55	8	107.94	107.50	2	17,562	0.01%
2022/12/26	6	106.17	4	106.50	106.00	2	17,621	0.01%
2022/12/23	5	107.00	3.9	107.89	107.00	1.2	17,780	0.01%
2022/12/22	3	105.00	10.1	107.06	107.00	-7.1	17,871	-0.04%
2022/12/21	15.1	105.44	4	106.27	106.50	11.1	17,832	0.06%
2022/12/20	10	108.01	14	108.82	109.50	-4	17,695	-0.02%
2022/12/19	10	111.10	8	112.25	112.00	2	17,412	0.01%
2022/12/16	52.2	113.42	3	115.00	112.00	49.2	17,414	0.28%
2022/12/15	2	116.50	5	117.50	118.00	-3	17,256	-0.02%
2022/12/14	0.1	117.00	11	116.36	116.50	-10.9	17,352	-0.06%
2022/12/13	16.1	115.87	20	115.20	115.00	-4	17,372	-0.02%
2022/12/12	7	115.86	1	117.00	117.00	6	17,320	0.03%
2022/12/09	33.5	118.10	12	118.42	117.50	21.5	17,309	0.12%
2022/12/08	25	119.18	9	118.50	120.00	16	17,160	0.09%
2022/12/07	46.2	124.11	8.1	124.20	121.50	38.1	17,051	0.22%
2022/12/06	9	136.78	11.1	137.85	134.50	-2	16,598	-0.01%
2022/12/05	8.1	138.23	11	137.73	138.50	-2.9	16,437	-0.02%
2022/12/02	4	132.38	14	132.25	133.00	-10	16,119	-0.06%
2022/12/01	9	129.72	22.1	129.45	130.50	-13.1	16,148	-0.08%
2022/11/30	18.1	122.22	8.1	121.57	122.50	10	15,750	0.06%
2022/11/29	15	120.53	6	121.58	121.00	9	15,778	0.06%
2022/11/28	2.2	121.02	4.1	121.25	122.00	-1.9	15,889	-0.01%
2022/11/25	10	120.50	19	121.68	120.50	-9	16,141	-0.06%
2022/11/24	4.3	119.07	14	119.55	120.00	-9.7	15,990	-0.06%
2022/11/23	6	117.50	4.1	118.13	117.50	1.9	15,932	0.01%
2022/11/22	4	117.13	5	117.70	118.00	-1	15,953	-0.01%
2022/11/21	4	116.88	23	116.76	117.00	-19	15,944	-0.12%
2022/11/18	43	118.47	7.1	117.70	116.00	35.9	15,912	0.23%
2022/11/17	16	119.88	33	119.24	120.00	-17	15,766	-0.11%
2022/11/16	10	121.20	32	121.25	121.50	-22	15,764	-0.14%
2022/11/15	28.2	118.75	40	119.10	121.50	-11.9	15,744	-0.08%
2022/11/14	41	119.44	46	120.88	119.00	-5	15,626	-0.03%
2022/11/11	54.1	122.10	37.1	122.01	119.50	17	15,359	0.11%
2022/11/10	59	111.86	56	112.29	113.00	3	14,764	0.02%
2022/11/09	67.4	112.26	82.3	111.49	113.50	-14.9	14,573	-0.10%
2022/11/08	69	106.75	68	106.96	106.50	1	14,070	0.01%
2022/11/07	41	103.26	30.1	103.68	104.00	11	13,845	0.08%
2022/11/04	33	104.23	21	104.62	105.00	12	13,717	0.09%
2022/11/03	58.1	106.23	46	106.79	106.50	12.1	13,615	0.09%
2022/11/02	15.3	107.28	51.1	106.60	107.50	-35.8	13,553	-0.26%
2022/11/01	28	105.07	8	105.81	105.00	20	13,357	0.15%
2022/10/31	26	104.08	6	104.83	104.50	20	13,314	0.15%
2022/10/28	17	104.71	12	104.38	103.50	5	13,372	0.04%
2022/10/27	14.1	102.90	32	103.58	104.00	-18	13,498	-0.13%
2022/10/26	29	101.21	10	101.85	101.50	19	13,425	0.14%
2022/10/25	11.1	104.50	20.2	104.28	104.50	-9.1	13,090	-0.07%
2022/10/24	29	105.16	18.5	105.57	102.50	10.5	12,999	0.08%
2022/10/21	11	101.64	16	102.28	100.00	-5	12,968	-0.04%
2022/10/20	14	99.49	14.1	100.31	100.50	-0.1	13,114	0.00%
2022/10/19	19.1	103.40	34	103.31	102.00	-14.9	13,204	-0.11%
2022/10/18	40.2	102.20	16.2	104.96	102.50	24	13,000	0.18%
2022/10/17	54.5	97.41	50.8	98.57	103.50	3.7	12,646	0.03%
2022/10/14	5.1	97.65	66.3	95.87	99.50	-61.3	12,567	-0.49%
2022/10/13	26.5	93.14	10	93.47	90.50	16.5	12,680	0.13%
2022/10/12	16	94.63	51.2	94.88	95.30	-35.2	12,686	-0.28%
2022/10/11	40.3	93.70	45	94.99	92.50	-4.7	12,786	-0.04%
2022/10/07	16	100.59	26	100.85	100.50	-10	12,896	-0.08%
2022/10/06	17	99.51	27.2	99.90	100.50	-10.2	12,854	-0.08%
2022/10/05	28.2	99.18	24	100.28	99.00	4.2	12,920	0.03%
2022/10/04	15	97.83	43.2	98.37	99.90	-28.2	12,821	-0.22%
2022/10/03	8	93.25	10	93.95	94.40	-2	12,678	-0.02%
2022/09/30	8	89.58	12	90.33	93.00	-4	12,805	-0.03%
2022/09/29	11.2	92.54	40	91.04	90.30	-28.8	12,880	-0.22%
2022/09/28	20	93.01	9.5	93.74	92.00	10.5	12,806	0.08%
2022/09/27	16	95.71	15.1	95.44	96.70	0.9	12,851	0.01%
2022/09/26	21.3	94.90	14	95.45	92.60	7.3	12,840	0.06%
2022/09/23	15.8	100.02	7	99.85	98.00	8.8	12,910	0.07%
2022/09/22	7	100.43	4	100.38	100.00	3	12,866	0.02%
2022/09/21	9.3	104.32	5	104.90	103.00	4.3	12,833	0.03%
2022/09/20	7	104.79	5	105.70	105.00	2	12,853	0.02%
2022/09/19	9.1	105.94	12	106.29	105.50	-2.9	12,941	-0.02%
2022/09/16	7	107.07	3	108.00	105.50	4	13,033	0.03%
2022/09/15	4.2	109.45	3	109.83	108.00	1.2	13,263	0.01%
2022/09/14	26.2	108.75	24	108.46	109.50	2.2	13,373	0.02%
2022/09/13	29.5	112.64	3	114.00	111.50	26.5	13,424	0.20%
2022/09/12	27	114.81	6	114.67	114.00	21	13,462	0.16%
2022/09/08	15	110.60	7	111.14	111.50	8	13,670	0.06%
2022/09/07	20.1	108.08	15	109.40	108.50	5.1	13,949	0.04%
2022/09/06	3	112.17	4	113.13	112.00	-1	14,099	-0.01%
2022/09/05	24.5	112.53	13	113.54	111.50	11.5	14,128	0.08%
2022/09/02	20	112.07	24.2	112.27	111.50	-4.2	14,070	-0.03%
2022/09/01	24	114.15	17	113.44	111.50	7	13,951	0.05%
2022/08/31	29	121.67	11	122.27	123.00	18	13,744	0.13%
2022/08/30	18.1	122.69	6	122.84	122.50	12	13,797	0.09%
2022/08/29	38.2	120.62	16	121.66	121.50	22.2	13,856	0.16%
2022/08/26	16.3	129.19	4	130.88	127.00	12.3	13,872	0.09%
2022/08/25	6	127.42	14	128.39	129.00	-8	13,911	-0.06%
2022/08/24	10	127.15	8	127.75	125.50	2	14,102	0.01%
2022/08/23	28.3	130.75	2	132.00	128.50	26.3	14,148	0.19%
2022/08/22	17.2	137.95	25	139.02	136.50	-7.8	14,263	-0.05%
2022/08/19	3	137.33	9.2	136.95	137.00	-6.2	14,409	-0.04%
2022/08/18	6.2	129.94	33.2	130.61	134.00	-27	14,598	-0.18%
2022/08/17	4	133.75	4	134.13	133.00	0	14,786	0.00%
2022/08/16	29.2	135.42	4.2	134.90	134.00	25	14,910	0.17%
2022/08/15	12	134.75	8	134.56	135.50	4	14,923	0.03%
2022/08/12	18	130.69	34.4	131.30	131.00	-16.4	14,717	-0.11%
2022/08/11	9	128.39	13	129.73	128.00	-4	14,565	-0.03%
2022/08/10	6	127.66	4	128.25	125.50	2	14,606	0.01%
2022/08/09	4.3	128.58	3	129.49	129.50	1.3	14,629	0.01%
2022/08/08	0	0.00	5.3	128.23	129.00	-5.3	14,652	-0.04%
2022/08/05	3	125.00	6.2	126.06	126.50	-3.2	14,664	-0.02%
2022/08/04	2.3	122.73	1	120.50	121.00	1.3	14,570	0.01%
2022/08/03	19.5	125.95	2	125.25	124.00	17.5	14,372	0.12%
2022/08/02	9.3	129.75	2	130.48	130.00	7.3	14,162	0.05%
2022/08/01	9	133.17	2	133.50	134.00	7	14,122	0.05%
2022/07/29	5	135.00	154.2	135.89	136.00	-149.2	14,179	-1.05%	大賣/鉅額交易
2022/07/28	171.4	131.63	2	138.75	130.50	169.4	14,090	1.20%	大買/鉅額交易
2022/07/27	30.1	148.95	26	146.25	149.00	4.1	13,770	0.03%
2022/07/26	19	143.95	4.1	147.85	141.50	14.9	13,583	0.11%
2022/07/25	8	144.38	4	143.63	146.00	4	13,607	0.03%
2022/07/22	27	144.15	18	145.22	145.00	9	13,846	0.07%
2022/07/21	26	142.87	30.4	143.70	145.00	-4.4	14,210	-0.03%
2022/07/20	24	138.58	25.2	138.96	138.50	-1.2	14,200	-0.01%
2022/07/19	9.2	136.35	6	136.92	134.50	3.2	14,036	0.02%
2022/07/18	15	136.53	11	136.45	137.00	4	14,026	0.03%
2022/07/15	13	132.73	14	133.46	133.50	-1	13,869	-0.01%
2022/07/14	12	130.46	14	129.75	133.50	-2	13,727	-0.01%
2022/07/13	16	130.78	20	131.93	128.50	-4	13,674	-0.03%
2022/07/12	13	128.73	6	131.00	126.00	7	13,583	0.05%
2022/07/11	13	134.35	15	135.07	134.00	-2	13,473	-0.01%
2022/07/08	14	135.68	13	135.69	135.00	1	13,560	0.01%
2022/07/07	10	133.20	13	132.23	134.00	-3	13,480	-0.02%
2022/07/06	12	131.29	11	131.95	127.50	1	13,380	0.01%
2022/07/05	10	133.30	9	134.06	133.00	1	13,413	0.01%
2022/07/04	12	133.08	10	133.75	130.50	2	13,325	0.02%
2022/07/01	12.2	136.40	7	137.43	130.00	5.1	13,481	0.04%
2022/06/30	8	142.56	11.1	143.36	142.50	-3.1	13,388	-0.02%
2022/06/29	13	142.27	14	142.82	143.00	-1	13,495	-0.01%
2022/06/28	6.5	143.48	2	143.75	144.00	4.5	13,495	0.03%
2022/06/27	12.1	150.62	15.4	151.04	151.00	-3.4	13,503	-0.02%
2022/06/24	8	142.81	12.2	143.55	142.50	-4.2	13,538	-0.03%
2022/06/23	22.2	141.04	7	142.29	138.50	15.2	13,436	0.11%
2022/06/22	18	147.42	9	149.44	145.00	9	13,301	0.07%
2022/06/21	8	147.31	47	146.99	153.00	-39	13,194	-0.30%
2022/06/20	10	145.85	9	146.89	143.00	1	13,158	0.01%
2022/06/17	23	145.20	28.1	146.11	148.00	-5.1	13,111	-0.04%
2022/06/16	21.2	147.26	29	147.78	143.00	-7.9	13,017	-0.06%
2022/06/15	27.4	154.60	8	155.56	148.00	19.4	12,813	0.15%
2022/06/14	7	159.43	6	159.42	163.00	1	12,769	0.01%
2022/06/13	3.2	161.03	3	162.00	161.00	0.2	12,835	0.00%
2022/06/10	4	164.88	6	165.75	168.00	-2	12,980	-0.02%
2022/06/09	5.2	168.96	0	0.00	167.50	5.2	12,990	0.04%
2022/06/08	4	168.38	6.1	169.50	168.50	-2.1	12,915	-0.02%
2022/06/07	7.3	167.84	2	168.00	166.50	5.3	12,937	0.04%
2022/06/06	2	168.50	6.1	169.34	170.00	-4.1	13,001	-0.03%
2022/06/02	1	164.50	5	166.00	167.50	-4	13,095	-0.03%
2022/06/01	11.7	166.88	4	168.00	166.00	7.7	13,153	0.06%
2022/05/31	3	171.83	6	172.92	175.00	-3	13,006	-0.02%
2022/05/30	7	168.07	5.1	169.94	172.50	1.9	12,960	0.01%
2022/05/27	4	161.38	16.2	161.65	160.50	-12.2	12,843	-0.09%
2022/05/26	15.2	156.23	9.1	155.54	156.50	6.1	13,010	0.05%
2022/05/25	10.2	158.83	11	160.36	164.50	-0.8	13,056	-0.01%
2022/05/24	9.1	163.31	1.1	161.95	160.50	8	12,946	0.06%
2022/05/23	1	171.50	4	173.38	171.50	-3	12,797	-0.02%
2022/05/20	4	170.62	0	0.00	169.00	4	12,785	0.03%
2022/05/19	2	170.50	2	173.25	173.50	0	12,806	0.00%
2022/05/18	0	0.00	6.1	176.98	175.00	-6.1	12,902	-0.05%
2022/05/17	8	172.38	2	173.00	174.00	6	12,822	0.05%
2022/05/16	2	175.75	3.1	172.11	169.50	-1.1	12,833	-0.01%
2022/05/13	0	0.00	5	171.00	172.50	-5	12,711	-0.04%
2022/05/12	7	165.07	1	169.50	164.00	6	12,656	0.05%
2022/05/11	1	168.00	1	171.00	168.00	0	12,661	0.00%
2022/05/10	2	166.00	2	170.00	172.00	0	12,687	0.00%
2022/05/09	2	168.50	3	170.82	166.50	-1	12,792	-0.01%
2022/05/06	5.2	170.69	15	171.03	170.50	-9.8	12,849	-0.08%
2022/05/05	6	184.00	6	182.59	181.00	0	12,688	0.00%
2022/05/04	9	178.17	1	175.00	177.00	8	12,499	0.06%
2022/05/03	0	0.00	11	172.41	175.00	-11	12,356	-0.09%
2022/04/29	3.3	169.54	6	168.58	171.50	-2.8	12,334	-0.02%
2022/04/28	8	160.00	11	162.00	160.50	-3	12,098	-0.02%
2022/04/27	10	164.75	10	163.45	167.50	0	11,828	0.00%
2022/04/26	13	174.54	11	171.55	168.50	2	11,380	0.02%
2022/04/25	4	174.88	0	0.00	178.00	4	11,284	0.04%
2022/04/22	8	187.69	6	187.42	184.00	2	11,231	0.02%
2022/04/21	1	194.00	1	196.50	197.00	0	11,195	0.00%
2022/04/20	6	191.92	2	193.75	192.50	4	11,212	0.04%
2022/04/19	5	187.70	1	188.00	188.50	4	11,181	0.04%
2022/04/18	1	179.00	2	181.75	184.00	-1	11,184	-0.01%
2022/04/15	6	181.75	4	182.25	181.00	2	11,315	0.02%
2022/04/14	8	188.38	7	192.43	189.50	1	11,392	0.01%
2022/04/13	3	186.00	1	183.00	187.00	2	11,354	0.02%
2022/04/12	0	0.00	3	185.17	185.50	-3	11,335	-0.03%
2022/04/11	2	189.25	5	185.20	182.50	-3	11,225	-0.03%
2022/04/08	2	193.00	1.2	194.08	192.00	0.8	11,119	0.01%
2022/04/07	13.2	199.78	4.1	201.20	192.50	9.2	11,093	0.08%
2022/04/06	1	197.83	8	201.31	205.00	-7	10,782	-0.06%
2022/04/01	7.1	199.96	7	198.57	202.50	0.1	10,648	0.00%
2022/03/31	10	192.90	7	195.14	194.50	3	10,713	0.03%
2022/03/30	4	198.00	9	198.94	198.00	-5	10,682	-0.05%
2022/03/29	15	194.50	0.9	197.11	193.50	14.1	10,621	0.13%
2022/03/28	3	197.83	0	0.00	201.00	3	10,430	0.03%
2022/03/25	1	203.50	1	203.50	203.00	0	10,409	0.00%
2022/03/23	6.7	200.51	3	201.00	199.50	3.7	10,287	0.04%
2022/03/22	4	192.63	1	190.50	193.50	3	10,185	0.03%
2022/03/21	3	189.50	7	190.01	192.00	-4	10,192	-0.04%
2022/03/18	7	184.79	4	183.88	188.00	3	10,105	0.03%
2022/03/17	4	182.13	4	181.38	186.50	0	10,020	0.00%
2022/03/16	17.4	172.69	23	172.74	172.50	-5.6	9,818	-0.06%
2022/03/15	11	173.77	13.5	176.00	172.00	-2.5	9,746	-0.03%
2022/03/14	7	189.21	2	191.75	188.00	5	9,658	0.05%
2022/03/11	3	191.50	3	193.00	193.00	0	9,703	0.00%
2022/03/10	2.8	195.29	7.4	195.18	197.00	-4.6	9,742	-0.05%
2022/03/09	5	187.19	2	189.75	186.00	3	9,942	0.03%
2022/03/08	17.2	190.70	9	198.22	185.50	8.2	10,028	0.08%
2022/03/07	2.4	208.65	2	208.50	197.00	0.4	9,976	0.00%
2022/03/04	3.5	216.43	2	217.00	217.50	1.5	10,116	0.01%
2022/03/03	4.1	220.61	4	225.75	217.00	0.1	10,209	0.00%
2022/03/02	5.2	221.98	0	217.50	222.50	5.2	10,300	0.05%
2022/03/01	11.5	232.76	13.5	228.13	224.50	-2	10,268	-0.02%
2022/02/25	5.5	220.45	11.3	221.40	227.00	-5.8	9,965	-0.06%
2022/02/24	8	215.19	6.3	215.47	212.00	1.7	9,643	0.02%
2022/02/23	3	213.00	5	213.50	213.50	-2	9,527	-0.02%
2022/02/22	9	209.78	0	0.00	210.00	9	9,546	0.09%
2022/02/21	5	215.50	2	219.25	216.50	3	9,569	0.03%
2022/02/18	5	215.80	3	220.00	218.00	2	9,639	0.02%
2022/02/17	2.1	216.29	6	218.00	214.50	-3.9	9,695	-0.04%
2022/02/16	4	220.13	7	220.43	217.50	-3	9,885	-0.03%
2022/02/15	5	217.00	4	219.75	215.50	1	9,957	0.01%
2022/02/14	1	214.50	1	216.00	215.50	0	10,091	0.00%
2022/02/11	3	219.50	3	222.67	221.50	0	10,208	0.00%
2022/02/10	5	221.70	2	222.48	221.00	3	10,273	0.03%
2022/02/09	5.4	214.52	7.2	215.84	224.50	-1.8	10,328	-0.02%
2022/02/08	4.1	207.56	5	209.40	210.00	-0.9	10,357	-0.01%
2022/02/07	3.3	203.50	1	199.50	202.50	2.3	10,415	0.02%
2022/01/26	2.3	200.67	3.2	201.78	201.50	-1	10,728	-0.01%
2022/01/25	8.2	202.69	0	0.00	198.00	8.2	11,165	0.07%
2022/01/24	6	198.75	7	200.29	206.00	-1	11,590	-0.01%
2022/01/21	2.1	202.95	10	204.30	200.50	-7.9	12,083	-0.07%
2022/01/20	2	211.50	2	211.99	213.00	0	12,331	0.00%
2022/01/19	18	212.09	2	213.00	213.00	16	13,147	0.12%
2022/01/18	4	216.75	9	219.06	217.50	-5	13,603	-0.04%
2022/01/17	4	203.25	0	0.00	208.50	4	13,734	0.03%
2022/01/13	0	0.00	0.1	203.00	200.50	-0.1	14,596	0.00%
2022/01/11	6.5	202.96	3	203.83	200.00	3.5	15,874	0.02%
2022/01/10	2.1	205.43	1	209.50	206.50	1.1	16,040	0.01%
2022/01/07	5	218.40	3	224.00	212.50	2	16,284	0.01%
2022/01/06	3	222.83	5	224.10	228.00	-2	16,485	-0.01%
2022/01/05	3	230.67	1	231.00	230.00	2	16,749	0.01%
2022/01/03	4	235.63	4	238.88	236.00	0	17,532	0.00%
2021/12/30	3	238.33	3	240.67	233.00	0	17,819	0.00%
2021/12/28	1	236.00	1.3	239.31	239.50	-0.3	18,294	0.00%
2021/12/27	3.4	244.60	2.4	245.85	237.00	1	18,566	0.01%
2021/12/24	2	238.25	5	239.10	238.50	-3	18,515	-0.02%
2021/12/23	3	237.50	2	236.25	237.50	1	18,745	0.01%
2021/12/21	1	227.50	1	230.00	229.00	0	19,147	0.00%
2021/12/20	1	229.00	0	0.00	226.50	1	19,327	0.01%
2021/12/17	2	231.00	0	0.00	231.00	2	19,509	0.01%
2021/12/16	1	232.00	3	231.78	233.50	-2	19,787	-0.01%
2021/12/15	2	220.50	2	219.00	227.00	0	19,869	0.00%
2021/12/14	3	222.67	1	224.50	220.00	2	19,971	0.01%
2021/12/13	0	0.00	1	225.08	230.50	-1	20,096	-0.01%
2021/12/10	4.2	227.24	3	227.67	225.50	1.2	20,165	0.01%
2021/12/09	5.2	234.21	5	237.50	229.50	0.2	20,198	0.00%
2021/12/08	4	234.25	8	235.75	237.00	-4	20,324	-0.02%
2021/12/07	4	231.38	1.3	238.12	228.00	2.7	20,560	0.01%
2021/12/06	5	235.50	0	0.00	237.00	5	20,856	0.02%
2021/12/03	5.2	239.39	16.3	239.74	241.00	-11.2	21,325	-0.05%
2021/12/02	4.2	226.26	8	227.06	230.00	-3.8	21,728	-0.02%
2021/12/01	3	230.50	1.4	231.75	228.00	1.6	22,102	0.01%
2021/11/30	8.4	238.15	8	240.56	240.50	0.4	22,466	0.00%
2021/11/29	3	226.59	11.1	226.91	234.00	-8.1	22,504	-0.04%
2021/11/26	6.1	235.91	5.1	237.25	231.00	1	22,542	0.00%
2021/11/25	9	238.89	6	240.17	239.00	3	22,725	0.01%
2021/11/24	10	236.21	13	238.42	234.50	-3	22,834	-0.01%
2021/11/23	7	232.00	10.1	233.49	232.00	-3.1	23,249	-0.01%
2021/11/22	18	232.23	19.1	236.21	238.00	-1.1	23,423	0.00%
2021/11/19	2	236.50	0	0.00	235.00	2	23,817	0.01%
2021/11/18	3	235.33	2.2	238.18	236.50	0.8	24,138	0.00%
2021/11/17	1.2	238.00	1.5	237.35	243.00	-0.3	24,245	0.00%
2021/11/16	11.5	236.26	3.3	235.88	236.00	8.3	24,279	0.03%
2021/11/15	9.3	249.91	14	250.00	243.00	-4.8	24,276	-0.02%
2021/11/12	6.4	253.27	6	248.00	251.00	0.4	24,240	0.00%
2021/11/11	4.2	246.49	2	247.50	243.50	2.2	24,079	0.01%
2021/11/10	5	245.30	6	245.58	250.00	-1	23,974	0.00%
2021/11/09	1	243.50	3	246.33	243.50	-2	23,930	-0.01%
2021/11/08	5.1	242.31	2	242.00	242.50	3.1	23,982	0.01%
2021/11/05	10.2	246.35	16	245.50	249.50	-5.8	23,957	-0.02%
2021/11/04	11	242.32	4.1	244.79	242.00	6.9	23,880	0.03%
2021/11/03	5.2	232.60	13	236.42	241.50	-7.8	23,773	-0.03%
2021/11/02	18	237.83	12.3	238.20	233.00	5.8	23,548	0.02%
2021/11/01	14.3	248.10	71	249.65	239.50	-56.7	23,279	-0.24%
2021/10/29	60.2	247.45	15	246.10	244.00	45.2	22,958	0.20%
2021/10/28	5.1	247.51	6	248.58	246.50	-0.9	22,556	0.00%
2021/10/27	16.1	251.88	25.1	250.74	249.50	-9	22,275	-0.04%
2021/10/26	12	244.42	4	246.38	236.00	8	21,599	0.04%
2021/10/25	4	237.88	5.1	240.11	245.00	-1.1	21,430	-0.01%
2021/10/22	23.5	236.06	1	239.00	236.50	22.5	21,501	0.10%
2021/10/21	7.1	238.18	6	240.97	233.00	1.1	21,414	0.00%
2021/10/20	10.1	242.56	13.1	243.05	248.00	-3	20,975	-0.01%
2021/10/19	0.1	230.50	4.1	235.40	237.50	-3.9	20,214	-0.02%
2021/10/18	10.4	211.84	2	211.75	216.00	8.4	20,181	0.04%
2021/10/15	11.1	210.03	14.3	211.68	210.00	-3.2	20,158	-0.02%
2021/10/14	5.2	202.93	2.2	206.27	200.00	3	19,953	0.02%
2021/10/13	13.3	205.60	8	207.31	203.00	5.3	19,745	0.03%
2021/10/12	2.1	215.60	1	221.50	219.00	1.1	19,609	0.01%
2021/10/08	4.1	213.68	5.2	213.27	221.00	-1.1	19,698	-0.01%
2021/10/07	2.1	208.93	14	205.46	211.00	-11.9	19,487	-0.06%
2021/10/06	4	197.88	0.1	194.67	192.00	3.9	19,542	0.02%
2021/10/05	2.1	192.17	11	190.41	201.50	-8.9	19,785	-0.04%
2021/10/04	16	196.66	10.1	198.80	191.00	5.9	19,784	0.03%
2021/10/01	10.1	199.36	9	200.61	200.50	1.1	20,020	0.01%
2021/09/30	9.1	197.85	13.2	199.90	202.00	-4.2	20,296	-0.02%
2021/09/29	8.1	196.16	10.2	198.08	193.00	-2.1	20,608	-0.01%
2021/09/28	10.1	200.78	12	198.83	207.00	-1.9	20,728	-0.01%
2021/09/27	8	208.69	1	207.00	206.50	7	20,624	0.03%
2021/09/24	4	215.25	6	217.25	217.00	-2	20,506	-0.01%
2021/09/23	6	213.17	3.2	214.02	215.00	2.9	20,337	0.01%
2021/09/22	3.2	204.70	2	206.25	204.00	1.2	20,080	0.01%
2021/09/17	0	0.00	1	210.00	212.00	-1	20,105	0.00%
2021/09/16	1	207.00	1	209.00	205.00	0	20,087	0.00%
2021/09/15	4	200.38	4.1	200.20	204.00	-0.1	20,140	0.00%
2021/09/14	0.1	204.50	5.3	205.40	202.50	-5.2	20,576	-0.03%
2021/09/13	6	202.58	5.4	203.86	202.50	0.7	21,004	0.00%
2021/09/10	12	205.58	13	203.00	209.50	-1	21,183	0.00%
2021/09/09	18.4	202.24	11.5	199.06	204.00	7	21,152	0.03%
2021/09/08	24.4	206.64	11	205.73	200.50	13.4	20,915	0.06%
2021/09/07	14.2	220.57	15.2	218.96	222.50	-1	20,466	-0.01%
2021/09/06	6.3	222.64	5	225.49	229.00	1.2	19,797	0.01%
2021/09/03	5.1	211.50	10	211.05	219.00	-4.9	19,314	-0.03%
2021/09/02	10	202.30	20	203.33	202.50	-10	18,905	-0.05%
2021/09/01	3	198.67	1.2	196.15	198.00	1.8	18,890	0.01%
2021/08/31	14.1	197.02	14	196.64	200.50	0.1	19,285	0.00%
2021/08/30	10.3	203.04	4.4	203.49	205.00	6	19,724	0.03%
2021/08/27	8.2	204.98	14.6	200.86	202.00	-6.3	19,769	-0.03%
2021/08/26	6	193.92	6.1	193.49	196.00	-0.1	19,606	0.00%
2021/08/25	8.2	196.77	10.6	194.76	195.50	-2.4	19,482	-0.01%
2021/08/24	10	183.80	6	184.75	185.00	4	19,144	0.02%
2021/08/23	7.1	179.18	4.6	181.09	184.50	2.5	18,981	0.01%
2021/08/20	2.1	170.98	1	171.00	168.00	1.1	18,870	0.01%
2021/08/19	2	164.50	1.1	170.08	159.00	0.9	18,780	0.00%
2021/08/18	2.1	166.63	8	169.63	172.50	-6	18,751	-0.03%
2021/08/17	0	165.50	0	0.00	165.50	0	18,722	0.00%
2021/08/16	4	171.01	4	170.75	172.50	0	18,727	0.00%
2021/08/13	0	173.00	1	180.49	174.50	-1	18,812	-0.01%
2021/08/12	4	177.50	2	173.00	180.00	2	18,829	0.01%
2021/08/11	3	170.67	12	171.83	170.50	-9	18,676	-0.05%
2021/08/10	14	177.61	6	174.67	181.00	8	18,783	0.04%
2021/08/09	3	176.00	1.1	178.33	176.00	1.9	18,841	0.01%
2021/08/06	2	182.25	2	182.99	181.50	0	18,864	0.00%
2021/08/05	2	185.50	4	185.88	186.50	-2	18,898	-0.01%
2021/08/04	8	187.44	6.1	189.97	182.00	1.9	18,944	0.01%
2021/08/03	5	187.60	3	188.33	190.00	2	18,935	0.01%
2021/08/02	5	183.70	9	182.67	188.00	-4	18,806	-0.02%
2021/07/30	7	186.29	5	187.20	184.00	2	18,849	0.01%
2021/07/29	7.1	191.87	9	190.29	194.00	-1.9	18,762	-0.01%
2021/07/28	6.1	176.31	5.1	177.20	179.50	1	18,481	0.01%
2021/07/27	10	186.69	11.3	188.74	184.00	-1.3	18,249	-0.01%
2021/07/26	7.1	196.30	1.2	197.80	197.00	5.9	18,009	0.03%
2021/07/23	7.2	202.49	2	206.50	199.50	5.2	17,961	0.03%
2021/07/22	5	207.51	6.2	200.21	209.50	-1.2	18,108	-0.01%
2021/07/21	3	190.33	8	192.88	190.50	-5	17,898	-0.03%
2021/07/20	12	191.20	4	190.00	186.00	8	17,766	0.05%
2021/07/19	2.1	188.28	2	190.00	186.50	0.1	17,608	0.00%
2021/07/16	42.6	189.10	37.2	190.55	193.00	5.4	17,533	0.03%
2021/07/15	4.3	193.85	6	191.35	195.50	-1.8	17,337	-0.01%
2021/07/14	4.2	182.24	3.4	184.03	181.00	0.8	16,919	0.00%
2021/07/13	4.2	176.96	2.1	177.62	176.50	2.1	16,770	0.01%
2021/07/12	10.1	178.83	11.3	180.10	188.50	-1.2	16,627	-0.01%
2021/07/09	5.1	171.49	6	172.92	176.00	-1	16,335	-0.01%
2021/07/08	20	173.28	28.2	172.23	174.00	-8.2	16,122	-0.05%
2021/07/07	11.1	161.61	77.1	160.33	159.00	-66	15,711	-0.42%
2021/07/06	25.1	155.82	35	155.29	159.00	-9.9	15,290	-0.06%
2021/07/05	5.2	143.81	25.1	144.53	150.00	-19.9	14,862	-0.13%
2021/07/02	13.1	132.90	15	137.10	136.50	-1.9	14,581	-0.01%
2021/07/01	2.2	129.21	1.1	128.05	130.00	1.1	14,533	0.01%
2021/06/30	1	131.12	5	133.06	135.00	-4	14,662	-0.03%
2021/06/29	4	131.63	23	131.57	131.00	-19	14,834	-0.13%
2021/06/28	24	132.52	10	133.45	131.50	14	15,167	0.09%
2021/06/25	2	136.75	15	142.23	136.50	-13	15,362	-0.08%
2021/06/24	12.1	137.56	12.2	140.05	136.50	-0.1	15,430	0.00%
2021/06/23	47	136.28	24	137.60	137.00	23	15,546	0.15%
2021/06/22	9.1	132.28	15	132.67	137.50	-5.9	15,065	-0.04%
2021/06/21	30.1	126.38	21.2	127.63	125.00	8.9	14,550	0.06%
2021/06/18	12.1	125.68	30.1	126.22	124.50	-17.9	14,173	-0.13%
2021/06/17	67.1	120.52	12	121.13	122.00	55.1	13,875	0.40%
2021/06/16	14.1	118.41	4.1	118.25	115.50	10	13,705	0.07%
2021/06/15	1	118.50	4	119.13	118.50	-3	13,595	-0.02%
2021/06/11	2	118.25	6	120.33	118.00	-4	13,544	-0.03%
2021/06/10	29	122.03	2	121.25	121.50	27	13,417	0.20%
2021/06/09	93	124.24	85	123.43	121.50	8	13,330	0.06%
2021/06/08	23	124.83	13	125.77	122.00	10	13,062	0.08%
2021/06/07	19.1	123.12	36.6	122.16	126.00	-17.5	12,554	-0.14%
2021/06/04	15	116.50	11	116.68	116.00	4	11,828	0.03%
2021/06/03	37	115.60	22	113.52	118.50	15	11,556	0.13%
2021/06/02	0	0.00	3	111.17	108.50	-3	11,197	-0.03%
2021/06/01	5	111.00	3	110.00	109.50	2	11,169	0.02%
2021/05/31	15	108.97	12	107.83	109.50	3	11,115	0.03%
2021/05/28	0	0.00	8.3	104.63	104.50	-8.3	10,979	-0.08%
2021/05/27	7.3	102.80	2	105.00	103.00	5.3	10,978	0.05%
2021/05/26	13	104.35	19	105.79	104.50	-6	10,998	-0.05%
2021/05/25	8	99.60	30.5	100.02	104.50	-22.5	11,058	-0.20%
2021/05/24	3	95.23	8	94.96	96.00	-5	11,321	-0.04%
2021/05/21	9	94.46	3	91.43	94.40	6	11,439	0.05%
2021/05/20	6.1	90.07	3	91.17	88.20	3.1	11,606	0.03%
2021/05/19	1.2	94.84	1	94.50	94.00	0.2	11,700	0.00%
2021/05/18	20	93.87	11	94.44	94.20	9	11,978	0.08%
2021/05/17	2.2	89.30	7	91.47	90.20	-4.8	12,115	-0.04%
2021/05/14	5	92.06	9.1	92.57	89.20	-4.1	12,079	-0.03%
2021/05/13	6	88.30	4	87.35	86.10	2	12,285	0.02%
2021/05/12	3.1	90.19	2	85.00	87.40	1.1	12,262	0.01%
2021/05/11	1.3	91.05	6	88.93	88.00	-4.7	12,169	-0.04%
2021/05/10	11	99.66	2.1	96.43	96.20	9	12,243	0.07%
2021/05/07	1.1	99.51	14	100.87	100.50	-13	12,339	-0.10%
2021/05/06	13.1	98.73	4	97.80	95.50	9.1	12,339	0.07%
2021/05/05	1	97.60	3	96.67	95.00	-2	12,391	-0.02%
2021/05/04	2	95.50	10	97.50	97.60	-8	12,417	-0.06%
2021/05/03	3	101.00	1	105.00	102.00	2	12,442	0.02%
2021/04/29	2	106.25	1	107.00	105.50	1	12,594	0.01%
2021/04/28	29	111.05	14	111.25	109.00	15	12,756	0.12%
2021/04/27	10	106.20	4	107.13	107.50	6	12,631	0.05%
2021/04/26	3	109.67	5.2	110.60	111.00	-2.2	12,451	-0.02%
2021/04/23	2	109.75	4	112.63	113.00	-2	12,412	-0.02%
2021/04/22	3.3	111.40	1.1	112.59	108.50	2.2	12,462	0.02%
2021/04/21	12	111.17	1	114.00	111.00	11	12,475	0.09%
2021/04/20	0	0.00	1	114.00	114.00	-1	12,822	-0.01%
2021/04/19	13	115.31	24	114.17	113.00	-11	13,083	-0.08%
2021/04/16	5	113.21	8.1	116.29	116.50	-3	13,118	-0.02%
2021/04/15	13.1	109.74	4	107.75	110.50	9.1	12,997	0.07%
2021/04/14	6	106.92	5	105.70	104.50	1	13,102	0.01%
2021/04/13	4	109.50	13	108.15	107.50	-9	13,201	-0.07%
2021/04/12	1	110.00	11	110.50	112.00	-10	13,332	-0.08%
2021/04/09	10	113.45	15	114.10	112.00	-5	13,534	-0.04%
2021/04/08	2	115.00	0	0.00	112.00	2	13,409	0.01%
2021/04/07	6.1	113.26	7.1	114.21	115.00	-1	13,361	-0.01%
2021/04/06	8	114.70	9	114.11	116.00	-1	13,343	-0.01%
2021/04/01	16	109.78	15.1	110.97	109.50	0.9	13,182	0.01%
2021/03/31	12.1	110.78	18	110.72	112.00	-5.9	12,952	-0.05%
2021/03/30	12.2	106.19	10	105.60	105.50	2.2	12,575	0.02%
2021/03/29	11	100.82	10.2	100.46	100.50	0.8	12,244	0.01%
2021/03/26	4.1	100.79	28	98.85	102.50	-23.9	12,027	-0.20%
2021/03/25	5	93.72	2.1	93.73	93.30	3	11,722	0.03%
2021/03/24	4.1	94.03	0	0.00	93.30	4.1	11,666	0.03%
2021/03/23	2	93.30	2	92.45	90.70	0	11,678	0.00%
2021/03/22	0	0.00	1	88.60	91.50	-1	11,766	-0.01%
2021/03/19	0	0.00	2	90.50	90.60	-2	11,844	-0.02%
2021/03/18	1	93.90	8	94.63	93.40	-7	11,924	-0.06%
2021/03/17	7	93.71	0	0.00	92.70	7	12,204	0.06%
2021/03/16	3	93.37	2	93.10	93.30	1	12,264	0.01%
2021/03/15	3	94.20	0.1	95.50	93.70	2.9	12,329	0.02%
2021/03/12	0.1	96.00	8.1	95.80	95.00	-8	12,394	-0.06%
2021/03/11	13	94.18	5	94.66	94.90	8	12,461	0.06%
2021/03/10	5.2	94.20	5.2	93.17	94.90	0.1	12,435	0.00%
2021/03/09	4	90.40	25	89.98	89.60	-21	12,473	-0.17%
2021/03/08	3.1	93.79	28.1	92.98	92.20	-25	12,630	-0.20%
2021/03/05	3	90.90	1	92.50	91.10	2	13,043	0.02%
2021/03/04	2	93.35	4	93.30	92.00	-2	13,503	-0.01%
2021/03/03	50	92.26	52	90.65	92.00	-2	14,129	-0.01%
2021/03/02	1	94.00	5.1	95.81	93.60	-4.1	14,989	-0.03%
2021/02/26	2	96.10	0	0.00	96.10	2	15,742	0.01%
2021/02/25	12.1	100.35	2.1	99.05	99.50	10	16,067	0.06%
2021/02/24	36.1	98.25	17.2	99.14	96.50	18.9	15,944	0.12%
2021/02/23	4	97.35	86.1	96.69	95.30	-82.1	15,577	-0.53%
2021/02/22	3.2	98.66	411	97.47	98.50	-407.8	15,472	-2.64%	大賣/鉅額交易
2021/02/19	5	92.30	7	91.63	93.00	-2	15,248	-0.01%
2021/02/18	5	89.68	8	90.23	91.30	-3	15,315	-0.02%
2021/02/17	14	84.84	13	84.98	88.30	1	15,075	0.01%
2021/02/05	6	80.40	21	80.96	80.30	-15	14,865	-0.10%
2021/02/04	25	80.18	21	80.46	82.00	4	14,829	0.03%
2021/02/03	10.1	77.82	11	78.15	79.10	-0.9	14,645	-0.01%
2021/02/02	34	75.24	11	75.57	75.50	23	14,931	0.15%
2021/02/01	1	74.00	6	74.53	74.30	-5	14,977	-0.03%
2021/01/29	9	81.39	0	0.00	78.10	9	15,047	0.06%
2021/01/28	2	82.00	3	83.53	81.60	-1	15,432	-0.01%
2021/01/27	3	85.83	2	87.20	85.50	1	16,075	0.01%
2021/01/26	19	88.19	8.1	87.64	87.10	10.9	16,288	0.07%
2021/01/25	13	90.40	23	88.47	87.90	-10	16,816	-0.06%
2021/01/22	7	91.17	26	90.86	91.50	-19	16,867	-0.11%
2021/01/21	19	89.79	18.1	90.85	89.30	0.9	17,204	0.01%
2021/01/20	24	87.12	10	90.33	87.20	14	17,173	0.08%
2021/01/19	7	88.04	0	0.00	87.70	7	17,140	0.04%
2021/01/18	0	0.00	4	86.05	88.10	-4	17,175	-0.02%
2021/01/15	2	89.20	24	88.49	88.30	-22	17,186	-0.13%
2021/01/14	1	89.00	13.5	88.08	87.70	-12.5	17,319	-0.07%
2021/01/13	12	90.55	8	91.40	89.10	4	17,321	0.02%
2021/01/12	55.2	90.33	7	89.50	90.00	48.2	17,027	0.28%
2021/01/11	12.3	87.42	4	88.13	88.70	8.3	16,874	0.05%
2021/01/08	6	87.05	8.2	86.89	86.20	-2.2	16,876	-0.01%
2021/01/07	25	87.87	13.2	87.47	88.20	11.8	17,285	0.07%
2021/01/06	9.3	85.89	12.2	87.04	85.00	-2.9	17,545	-0.02%
2021/01/05	14.2	85.40	11.1	85.95	85.80	3.1	17,390	0.02%
2021/01/04	15.1	83.04	26	84.38	85.00	-10.9	17,323	-0.06%
2020/12/31	0	0.00	1	81.20	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	4	82.25	5	81.18	80.40	-1	17,324	-0.01%
2020/12/28	4	80.68	2	81.35	80.50	2	17,313	0.01%
2020/12/25	3	81.77	0	0.00	81.40	3	17,307	0.02%
2020/12/24	0	0.00	1	82.30	82.50	-1	17,381	-0.01%
2020/12/23	1	80.80	3	81.77	82.00	-2	17,506	-0.01%
2020/12/22	1	82.70	1.1	81.53	80.00	-0.1	17,610	0.00%
2020/12/21	2	81.10	2.1	81.23	82.20	-0.1	17,662	0.00%
2020/12/18	0	0.00	1.1	84.37	84.40	-1.1	17,650	-0.01%
2020/12/17	1	84.80	8.1	84.40	84.00	-7.1	17,731	-0.04%
2020/12/16	6.1	84.73	3.1	85.73	84.70	3.1	17,683	0.02%
2020/12/15	15	84.99	7	84.77	84.00	8	17,650	0.05%
2020/12/14	6.2	84.94	41	84.27	86.30	-34.8	17,707	-0.20%
2020/12/11	35	84.64	40	85.41	83.60	-5	17,937	-0.03%
2020/12/10	6	84.35	9	84.47	84.20	-3	18,101	-0.02%
2020/12/09	3	86.10	1.2	87.28	85.70	1.8	18,131	0.01%
2020/12/08	32.2	86.41	16	86.70	86.70	16.2	18,114	0.09%
2020/12/07	3	87.70	2.4	86.63	85.50	0.7	18,060	0.00%
2020/12/04	4	86.03	1	85.60	85.90	3	17,952	0.02%
2020/12/03	19	84.99	11	85.98	87.10	8	17,902	0.04%
2020/12/02	12	86.29	6	86.58	86.80	6	17,932	0.03%
2020/12/01	32.2	85.97	34.2	86.24	85.80	-2	17,834	-0.01%
2020/11/30	25.5	91.80	23	92.70	90.70	2.5	17,563	0.01%
2020/11/27	43	92.03	15.7	92.29	91.00	27.3	17,211	0.16%
2020/11/26	15	89.80	35	89.81	92.40	-20	16,793	-0.12%
2020/11/25	56	86.09	31	85.09	84.00	25	15,961	0.16%
2020/11/24	2	83.65	19	83.21	84.70	-17	15,358	-0.11%
2020/11/23	7	77.00	1	76.70	77.00	6	15,027	0.04%
2020/11/20	4	75.40	6	75.23	75.20	-2	14,990	-0.01%
2020/11/19	0	0.00	3	76.67	75.60	-3	15,066	-0.02%
2020/11/18	9	77.39	15.2	77.71	77.20	-6.2	15,162	-0.04%
2020/11/17	18.2	78.01	13	78.07	78.40	5.2	15,253	0.03%
2020/11/16	0	0.00	3	75.87	75.40	-3	15,178	-0.02%
2020/11/13	5	75.74	6	75.47	76.00	-1	15,309	-0.01%
2020/11/12	11	77.68	6	78.48	77.00	5	15,305	0.03%
2020/11/11	14	78.54	5	79.70	78.00	9	15,513	0.06%
2020/11/10	7	79.09	53	79.85	78.10	-46	16,185	-0.28%
2020/11/09	8	78.03	8.1	79.19	77.80	-0.1	16,619	0.00%
2020/11/06	32.1	78.14	18	78.50	77.20	14.1	17,036	0.08%
2020/11/05	19.1	78.88	9	79.13	78.30	10.1	17,082	0.06%
2020/11/04	12	75.72	30	75.29	78.00	-18	16,720	-0.11%
2020/11/03	16	72.36	17	72.64	73.30	-1	16,115	-0.01%
2020/11/02	16	72.03	36.5	72.43	72.30	-20.5	15,984	-0.13%
2020/10/30	2.5	69.30	11.1	69.44	69.10	-8.6	15,737	-0.05%
2020/10/29	14.1	68.47	65	68.84	68.90	-50.9	15,809	-0.32%
2020/10/28	29	66.12	1	65.10	65.80	28	15,306	0.18%
2020/10/27	19	67.31	16	67.97	67.40	3	15,332	0.02%
2020/10/26	3	66.93	0	0.00	66.70	3	15,433	0.02%
2020/10/23	9	67.78	2	68.25	67.80	7	15,551	0.05%
2020/10/22	22	69.14	18	69.42	68.90	4	15,856	0.03%
2020/10/21	3	71.63	6	72.17	71.80	-3	15,640	-0.02%
2020/10/20	3	70.87	3.1	71.48	71.50	-0.1	15,742	0.00%
2020/10/19	4.1	71.76	8	71.86	72.40	-3.9	15,732	-0.02%
2020/10/16	19	71.90	28	72.36	70.10	-9	15,759	-0.06%
2020/10/15	60	72.84	36	73.43	72.80	24	15,850	0.15%
2020/10/14	16	71.66	21	71.38	72.30	-5	15,363	-0.03%
2020/10/13	7	67.80	8.1	67.31	67.30	-1.1	14,959	-0.01%
2020/10/12	1	68.40	4	68.15	68.40	-3	14,992	-0.02%
2020/10/08	3	68.43	43	68.32	68.10	-40	15,011	-0.27%
2020/10/07	5	67.08	4	67.65	67.10	1	14,852	0.01%
2020/10/06	4	66.70	13	67.74	66.50	-9	14,831	-0.06%
2020/10/05	10	67.21	6	66.98	66.60	4	14,962	0.03%
2020/09/30	2	64.70	21	65.77	65.90	-19	15,080	-0.13%
2020/09/29	5	65.68	5	65.56	64.90	0	15,146	0.00%
2020/09/28	2.1	66.53	43.4	65.78	66.40	-41.3	15,193	-0.27%
2020/09/25	7	62.51	1	62.40	62.50	6	15,142	0.04%
2020/09/24	6	65.67	7	65.01	64.90	-1	15,156	-0.01%
2020/09/23	4	65.53	11	65.67	65.00	-7	15,192	-0.05%
2020/09/22	6	66.27	6.6	66.58	66.40	-0.6	15,480	0.00%
2020/09/21	2	68.75	1	68.80	68.10	1	15,912	0.01%
2020/09/18	4	69.20	4	69.00	68.90	0	16,263	0.00%
2020/09/17	7	68.24	3	69.23	68.00	4	16,280	0.02%
2020/09/16	16	69.96	11	70.32	69.20	5	16,266	0.03%
2020/09/15	33	68.80	44	68.70	68.70	-11	16,187	-0.07%
2020/09/14	3	65.10	15	64.58	65.40	-12	16,305	-0.07%
2020/09/11	3	62.60	4	62.33	62.20	-1	16,451	-0.01%
2020/09/10	15	63.35	0	0.00	63.20	15	16,575	0.09%
2020/09/09	2	63.10	4	63.43	64.40	-2	16,862	-0.01%
2020/09/08	8	63.75	1	64.90	64.00	7	17,180	0.04%
2020/09/07	36	64.62	6	65.82	64.00	30	17,740	0.17%
2020/09/04	12	65.24	9	64.93	67.00	3	18,605	0.02%
2020/09/03	19	67.18	13	68.07	66.10	6	19,085	0.03%
2020/09/02	9.1	67.42	11	67.74	67.40	-1.9	18,943	-0.01%
2020/09/01	22	67.00	19	66.25	68.00	3	18,918	0.02%
2020/08/31	11	63.95	6	64.63	63.80	5	18,645	0.03%
2020/08/28	52	65.22	5	64.62	63.80	47	18,598	0.25%
2020/08/27	7	67.46	15	67.47	66.60	-8	18,462	-0.04%
2020/08/26	13	66.55	6	66.57	66.30	7	18,586	0.04%
2020/08/25	16	66.62	15	67.20	67.50	1	18,694	0.01%
2020/08/24	27	67.00	27	67.37	66.30	0	18,625	0.00%
2020/08/21	6	69.35	9	69.87	68.90	-3	18,469	-0.02%
2020/08/20	17	72.07	19	75.23	69.80	-2	18,355	-0.01%
2020/08/19	30	78.82	15	80.33	77.50	15	18,230	0.08%
2020/08/18	10	80.33	10	81.22	80.20	0	18,173	0.00%
2020/08/17	13	79.02	26	79.05	79.00	-13	18,069	-0.07%
2020/08/14	55	76.41	37.1	77.18	77.20	17.9	17,719	0.10%
2020/08/13	65	83.08	46.2	85.08	77.90	18.8	16,916	0.11%
2020/08/12	51.2	86.01	35	85.86	86.20	16.2	16,110	0.10%
2020/08/11	20	83.72	14.2	84.55	82.50	5.8	15,567	0.04%
2020/08/10	12.3	82.56	15	83.11	82.60	-2.7	15,235	-0.02%
2020/08/07	10	81.70	3.4	82.13	80.70	6.7	15,084	0.04%
2020/08/06	9	83.17	9	82.94	83.00	0	14,933	0.00%
2020/08/05	18.3	81.49	28.1	81.04	81.70	-9.9	14,694	-0.07%
2020/08/04	23.1	79.22	23.1	79.17	77.50	0	14,364	0.00%
2020/08/03	6	77.37	8.2	77.48	76.00	-2.2	14,091	-0.02%
2020/07/31	11	76.07	7	76.46	77.40	4	14,018	0.03%
2020/07/30	25.1	74.31	27	74.77	75.80	-1.9	13,762	-0.01%
2020/07/29	12	71.64	4.1	72.97	72.70	7.9	13,464	0.06%
2020/07/28	12.1	72.63	36	72.10	72.80	-23.9	13,322	-0.18%
2020/07/27	10	70.40	1.1	69.68	69.50	8.9	13,023	0.07%
2020/07/24	23	71.28	29	71.16	69.80	-6	13,044	-0.05%
2020/07/23	15	70.15	1	70.50	70.70	14	12,884	0.11%
2020/07/22	12	69.42	9	70.33	70.50	3	12,980	0.02%
2020/07/21	33	68.24	31	68.32	69.10	2	12,911	0.02%
2020/07/20	3.1	64.10	8	65.10	65.20	-4.9	12,644	-0.04%
2020/07/17	5	65.08	1.1	64.79	64.70	3.9	12,639	0.03%
2020/07/16	16	66.79	0	0.00	67.20	16	12,594	0.13%
2020/07/15	3	66.10	5	66.32	64.90	-2	12,503	-0.02%
2020/07/14	1	67.50	2	67.90	67.70	-1	12,380	-0.01%
2020/07/13	1	67.50	10	68.24	68.00	-9	12,348	-0.07%
2020/07/10	2	67.85	12	69.03	67.10	-10	12,452	-0.08%
2020/07/09	12	72.89	10	73.98	71.00	2	12,414	0.02%
2020/07/08	2	73.85	10.3	73.42	73.90	-8.3	12,229	-0.07%
2020/07/07	1	72.40	11	73.02	72.00	-10	12,119	-0.08%
2020/07/06	10	72.81	9	72.89	73.00	1	12,037	0.01%
2020/07/03	24	72.35	9	72.13	71.50	15	11,982	0.13%
2020/07/02	16	72.23	4.2	72.49	72.90	11.8	11,879	0.10%
2020/07/01	7	72.90	22	72.86	72.50	-15	11,799	-0.13%
2020/06/30	48	71.71	32.1	71.55	70.30	15.9	11,524	0.14%
2020/06/29	23.1	67.48	26	68.02	67.70	-2.9	11,088	-0.03%
2020/06/24	6	65.28	17	64.81	65.70	-11	10,727	-0.10%
2020/06/23	13	64.50	14	65.01	65.20	-1	10,740	-0.01%
2020/06/22	23	64.85	24	65.71	64.70	-1	10,613	-0.01%
2020/06/19	38	65.31	43.5	64.83	65.50	-5.5	10,362	-0.05%
2020/06/18	18	61.91	17	61.15	62.60	1	9,793	0.01%
2020/06/17	19	60.54	10	61.71	60.60	9	9,542	0.09%
2020/06/16	33	62.09	26	61.83	61.00	7	9,437	0.07%
2020/06/15	9	62.27	24	62.62	61.10	-15	9,162	-0.16%
2020/06/12	28.1	63.87	17	64.04	62.50	11.1	8,859	0.13%
2020/06/11	86	63.18	86	63.54	65.00	0	8,373	0.00%
2020/06/10	67	57.41	98	57.34	59.70	-31	7,388	-0.42%
2020/06/09	12	54.04	31	53.44	54.30	-19	6,884	-0.28%
2020/06/08	27	54.32	12	54.72	52.80	15	6,868	0.22%
2020/06/05	2	52.80	5	53.06	52.90	-3	6,718	-0.04%
2020/06/04	3	52.57	3	52.70	52.60	0	6,721	0.00%
2020/06/03	11	53.04	6	53.38	52.60	5	6,738	0.07%
2020/06/02	10	53.11	23	53.24	52.50	-13	6,632	-0.20%
2020/06/01	10	50.36	30	49.86	51.20	-20	6,401	-0.31%
2020/05/29	13	48.24	9	47.81	48.15	4	6,224	0.06%
2020/05/28	14.1	46.79	2	47.08	46.70	12.1	6,153	0.20%
2020/05/27	8	46.46	3	46.83	46.30	5	6,158	0.08%
2020/05/26	9	46.39	4	46.49	46.40	5	6,110	0.08%
2020/05/25	7	45.10	1	45.00	45.00	6	6,057	0.10%
2020/05/22	3	46.43	2	46.30	46.40	1	6,026	0.02%
2020/05/21	16	47.67	2	47.80	47.35	14	6,228	0.22%
2020/05/20	3	47.13	8	48.38	46.95	-5	6,325	-0.08%
2020/05/19	10.1	47.87	21	48.57	48.00	-11	6,382	-0.17%
2020/05/18	2	48.75	0	0.00	47.90	2	6,374	0.03%
2020/05/15	6	51.60	10	51.40	50.70	-4	6,410	-0.06%
2020/05/14	4	52.38	6	51.80	51.00	-2	6,493	-0.03%
2020/05/13	8	53.04	73	53.12	53.10	-65	6,489	-1.00%
2020/05/12	2	54.00	4	53.48	53.50	-2	6,575	-0.03%
2020/05/11	47	54.67	9	54.51	54.70	38	6,782	0.56%
2020/05/08	9	52.89	6	53.68	53.30	3	6,864	0.04%
2020/05/07	2.1	53.33	11	52.82	52.20	-8.9	6,934	-0.13%
2020/05/06	8	51.85	2	51.60	51.60	6	7,080	0.08%
2020/05/05	0	0.00	1	51.60	51.60	-1	7,198	-0.01%
2020/05/04	55	52.10	5	52.34	52.60	50	7,160	0.70%
2020/04/30	3.1	51.92	5	51.90	52.80	-1.9	7,118	-0.03%
2020/04/29	5	50.70	10	51.45	51.00	-5	7,048	-0.07%
2020/04/28	1	49.90	3	50.20	50.00	-2	6,974	-0.03%
2020/04/27	5.1	50.40	11	51.77	50.40	-5.9	6,979	-0.08%
2020/04/24	24	49.33	16	49.90	50.90	8	6,799	0.12%
2020/04/23	2	48.10	1	48.30	47.95	1	6,681	0.01%
2020/04/22	17	47.14	2	46.10	48.70	15	6,628	0.23%
2020/04/21	6	48.31	34	47.44	47.15	-28	6,560	-0.43%
2020/04/20	0	0.00	5	48.43	48.00	-5	6,501	-0.08%
2020/04/17	2	48.93	4	48.44	47.25	-2	6,484	-0.03%
2020/04/16	2	48.08	1	47.65	48.25	1	6,393	0.02%
2020/04/15	37	48.40	36	48.75	47.60	1	6,372	0.02%
2020/04/14	11	46.62	9	45.88	47.45	2	6,214	0.03%
2020/04/13	6	43.65	0	0.00	43.15	6	6,099	0.10%
2020/04/10	0	0.00	3	43.63	43.70	-3	6,161	-0.05%
2020/04/09	2	42.98	10	43.09	42.95	-8	6,191	-0.13%
2020/04/08	7	44.29	4.1	44.52	43.90	3	6,190	0.05%
2020/04/07	6	43.93	1	44.40	44.30	5	6,123	0.08%
2020/04/06	25.5	42.15	20	42.36	42.20	5.5	6,030	0.09%
2020/04/01	18	41.62	17	41.27	41.70	1	5,971	0.02%
2020/03/31	2	40.33	10	40.38	40.45	-8	5,882	-0.14%
2020/03/30	0	0.00	4	37.99	38.30	-4	5,801	-0.07%
2020/03/27	2	37.45	6	37.81	36.75	-4	5,793	-0.07%
2020/03/26	4	36.28	1	36.50	36.50	3	5,722	0.05%
2020/03/25	7	35.76	4	35.96	35.60	3	5,689	0.05%
2020/03/24	1	33.85	0	0.00	33.85	1	5,720	0.02%
2020/03/23	1	30.80	0	0.00	31.10	1	5,890	0.02%
2020/03/20	1	33.50	0	0.00	33.40	1	6,019	0.02%
2020/03/19	1	33.00	0	0.00	31.05	1	5,957	0.02%
2020/03/18	5	34.86	5	35.54	34.50	0	5,950	0.00%
2020/03/17	9	35.81	7	35.69	35.20	2	6,035	0.03%
2020/03/16	9	40.43	7	40.57	39.00	2	6,167	0.03%
2020/03/13	11	40.19	9	40.58	42.75	2	6,130	0.03%
2020/03/12	13	45.07	4	45.60	44.15	9	6,072	0.15%
2020/03/11	2	50.05	0	0.00	48.95	2	6,103	0.03%
2020/03/10	4	48.03	9	48.28	49.60	-5	6,198	-0.08%
2020/03/09	14	50.61	17	50.30	49.20	-3	6,206	-0.05%
2020/03/06	2	52.70	2	52.80	52.70	0	6,156	0.00%
2020/03/05	13	53.18	4	53.08	52.50	9	6,247	0.14%
2020/03/04	1	52.40	5	52.56	52.70	-4	6,363	-0.06%
2020/03/03	4	53.38	5	53.50	52.60	-1	6,535	-0.02%
2020/03/02	6	52.50	2	53.15	52.80	4	6,924	0.06%
2020/02/27	2	51.60	1	51.50	51.60	1	6,949	0.01%
2020/02/26	3	53.47	8	52.80	52.60	-5	6,936	-0.07%
2020/02/25	8	54.76	24	55.90	54.30	-16	6,965	-0.23%
2020/02/24	57.2	55.79	39	56.17	55.80	18.2	6,912	0.26%
2020/02/21	12	54.67	17	54.95	54.20	-5	6,832	-0.07%
2020/02/20	6	54.25	4	54.30	54.10	2	7,202	0.03%
2020/02/19	1	53.00	4	53.48	53.70	-3	7,179	-0.04%
2020/02/18	2	52.55	11.6	52.66	52.40	-9.6	7,190	-0.13%
2020/02/17	278.6	53.89	1	54.00	54.20	277.6	7,103	3.91%	大買/鉅額交易
2020/02/14	132	53.28	3	53.13	53.00	129	7,021	1.84%	大買/鉅額交易
2020/02/13	0	0.00	2	52.95	53.00	-2	7,030	-0.03%
2020/02/12	11	52.89	12	52.90	52.70	-1	6,933	-0.01%
2020/02/11	7	50.07	20	50.88	51.20	-13	6,750	-0.19%
2020/02/10	11	49.53	2	49.50	48.75	9	6,657	0.14%
2020/02/07	14	50.71	6	51.18	50.20	8	6,601	0.12%
2020/02/06	5	50.37	16	50.18	51.30	-11	6,432	-0.17%
2020/02/05	4	46.64	0	0.00	46.65	4	6,383	0.06%
2020/02/04	1	46.40	8.1	46.61	47.20	-7.1	6,436	-0.11%
2020/02/03	6	44.81	1	45.30	45.75	5	6,517	0.08%
2020/01/31	0	0.00	7	45.49	47.00	-7	6,613	-0.11%
2020/01/30	0	0.00	4	45.89	45.55	-4	6,898	-0.06%
2020/01/20	1	50.10	18	50.10	50.60	-17	7,056	-0.24%
2020/01/17	2	49.85	16	49.82	50.00	-14	7,249	-0.19%
2020/01/16	7	49.00	4	49.21	48.90	3	7,378	0.04%
2020/01/15	1	49.80	0	0.00	49.95	1	7,489	0.01%
2020/01/14	2	50.03	5	50.06	50.30	-3	7,691	-0.04%
2020/01/13	9	49.70	8	49.51	49.65	1	7,794	0.01%
2020/01/10	1	48.25	0	0.00	48.20	1	7,916	0.01%
2020/01/09	1	48.00	1	48.60	48.00	0	8,283	0.00%
2020/01/07	4	48.19	1	49.80	47.95	3	8,524	0.04%
2020/01/06	7	49.19	25	49.27	49.10	-18	8,494	-0.21%
2020/01/03	8	50.91	3	51.20	51.00	5	8,427	0.06%
2020/01/02	8	51.29	21	51.72	51.50	-13	8,399	-0.15%
2019/12/31	1	52.30	1	51.80	51.80	0	8,375	0.00%
2019/12/30	7	51.94	2	52.35	51.90	5	8,395	0.06%
2019/12/27	5	52.12	3	52.20	52.40	2	8,438	0.02%
2019/12/26	3	51.57	13	51.86	51.50	-10	8,452	-0.12%
2019/12/25	1	51.40	1	51.90	51.90	0	8,516	0.00%
2019/12/24	2	51.90	2	52.15	51.80	0	8,553	0.00%
2019/12/23	11	52.19	2	51.95	52.20	9	8,517	0.11%
2019/12/20	5	53.56	3	53.87	53.30	2	8,486	0.02%
2019/12/19	19	53.46	25	53.78	54.10	-6	8,595	-0.07%
2019/12/18	7	54.91	5	55.82	54.40	2	8,588	0.02%
2019/12/17	11	55.56	9	55.18	56.00	2	8,552	0.02%
2019/12/16	17	54.05	5	54.26	53.90	12	8,580	0.14%
2019/12/13	9	54.58	7	55.13	54.40	2	8,806	0.02%
2019/12/12	16	54.95	7	55.59	55.00	9	9,032	0.10%
2019/12/11	18	55.05	22	55.10	54.70	-4	9,316	-0.04%
2019/12/10	0	0.00	2	53.40	53.40	-2	9,089	-0.02%
2019/12/09	6	54.00	18	54.18	53.60	-12	9,208	-0.13%
2019/12/06	6	54.27	5	54.28	54.30	1	9,375	0.01%
2019/12/05	6	53.38	16	53.62	54.00	-10	9,346	-0.11%
2019/12/04	5	52.00	15	52.01	52.20	-10	9,356	-0.11%
2019/12/03	9	51.42	39	51.48	51.80	-30	9,329	-0.32%
2019/12/02	13	51.40	11	51.52	51.40	2	9,286	0.02%
2019/11/29	39	53.52	35	53.57	53.10	4	9,220	0.04%
2019/11/28	7	53.86	3	54.50	53.50	4	9,071	0.04%
2019/11/27	55	53.52	48.1	53.85	54.00	6.9	8,916	0.08%
2019/11/26	7	50.77	5	50.90	50.40	2	8,457	0.02%
2019/11/25	4.1	49.71	6	50.16	49.70	-1.9	8,368	-0.02%
2019/11/22	4	50.90	6	50.97	50.50	-2	8,329	-0.02%
2019/11/21	8	51.96	5.1	51.91	52.40	2.9	8,236	0.04%
2019/11/20	12.1	51.35	10	51.47	50.90	2.1	8,143	0.03%
2019/11/19	22	51.14	281	52.03	50.70	-259	7,953	-3.26%	大賣/鉅額交易
2019/11/18	16	48.98	7	48.78	49.10	9	7,476	0.12%
2019/11/15	0	0.00	48	48.69	48.40	-48	7,428	-0.65%
2019/11/14	7	47.07	1	47.80	46.80	6	7,373	0.08%
2019/11/13	11	47.76	8	47.26	48.00	3	7,338	0.04%
2019/11/12	5	46.91	4	47.58	47.50	1	7,295	0.01%
2019/11/11	0	0.00	3	46.47	46.25	-3	7,237	-0.04%
2019/11/08	13	46.68	25	46.52	46.60	-12	7,202	-0.17%
2019/11/07	2	47.83	2	47.75	47.50	0	7,151	0.00%
2019/11/06	20	47.88	6	47.78	48.00	14	7,089	0.20%
2019/11/05	20	47.99	4	48.66	48.00	16	7,037	0.23%
2019/11/04	2	49.05	4	48.88	48.65	-2	7,028	-0.03%
2019/11/01	93	48.33	10	48.39	48.90	83	6,960	1.19%
2019/10/31	3	47.70	12	48.00	48.25	-9	6,930	-0.13%
2019/10/30	6	48.04	7.1	48.07	47.80	-1.1	6,857	-0.02%
2019/10/29	11	47.93	27	48.54	48.80	-16	6,787	-0.24%
2019/10/28	33	48.45	11	49.10	48.40	22	6,693	0.33%
2019/10/25	16.1	49.37	19	49.17	49.30	-3	6,506	-0.05%
2019/10/24	14	47.90	7	47.82	47.90	7	6,327	0.11%
2019/10/23	14	47.31	41.9	47.45	47.30	-27.9	6,254	-0.45%
2019/10/22	37	46.97	25	46.86	47.10	12	6,156	0.19%
2019/10/21	23	46.05	26	46.03	46.20	-3	5,978	-0.05%
2019/10/18	5	45.71	85	45.61	45.45	-80	5,877	-1.36%
2019/10/17	14	45.00	62	45.33	45.50	-48	5,737	-0.84%
2019/10/16	24	43.72	84	43.74	44.15	-60	5,387	-1.11%
2019/10/15	14	41.57	1	41.65	41.85	13	5,208	0.25%
2019/10/14	0.1	41.20	4	40.93	41.20	-4	5,262	-0.08%
2019/10/09	47	39.85	55	39.98	39.85	-8	5,209	-0.15%
2019/10/08	7	40.74	3	40.85	40.35	4	5,197	0.08%
2019/10/07	50	41.36	7	41.56	41.00	43	5,198	0.83%
2019/10/04	46	40.85	25	41.04	40.85	21	5,159	0.41%
2019/10/03	10	41.12	9	41.05	41.15	1	5,142	0.02%
2019/10/02	4	41.11	14	41.04	41.45	-10	5,109	-0.20%
2019/10/01	60	41.11	16	41.13	41.20	44	5,084	0.87%
2019/09/27	26	42.73	4	42.86	41.90	22	5,013	0.44%
2019/09/26	0	0.00	3	43.65	43.30	-3	4,921	-0.06%
2019/09/25	2	43.40	22	43.48	43.20	-20	4,941	-0.40%
2019/09/24	15	43.58	33	44.20	43.00	-18	4,951	-0.36%
2019/09/23	4	44.54	15	44.75	44.65	-11	4,820	-0.23%
2019/09/20	14	44.79	10	44.70	44.75	4	4,749	0.08%
2019/09/19	6	45.46	17	45.34	45.65	-11	4,597	-0.24%
2019/09/18	25.3	45.66	24	45.88	45.75	1.3	4,439	0.03%
2019/09/17	35	45.29	17	45.41	45.40	18	4,183	0.43%
2019/09/16	245	45.01	53	44.93	45.20	192	3,920	4.90%	大買/鉅額交易
2019/09/12	3	42.32	8	42.28	42.15	-5	3,511	-0.14%
2019/09/11	24	42.21	18	42.20	42.05	6	3,488	0.17%
2019/09/10	42	42.51	52	42.25	41.40	-10	3,321	-0.30%
2019/09/09	15	41.91	18	41.96	41.70	-3	3,118	-0.10%
2019/09/06	8	41.17	20.8	41.36	41.25	-12.8	3,022	-0.42%
2019/09/05	2	39.80	1	40.00	39.90	1	2,886	0.03%
2019/09/04	3	39.58	2	39.80	39.45	1	2,883	0.03%
2019/09/03	0	0.00	2	39.70	39.50	-2	2,917	-0.07%
2019/09/02	1	39.10	8	39.36	39.15	-7	2,882	-0.24%
2019/08/30	6	39.08	18	39.36	39.05	-12	2,878	-0.42%
2019/08/29	1	37.90	0	0.00	37.85	1	2,846	0.04%
2019/08/28	1	38.00	0	0.00	37.70	1	2,847	0.04%
2019/08/27	3	38.17	4	38.53	37.85	-1	2,833	-0.04%
2019/08/26	0	0.00	5	37.57	37.85	-5	2,821	-0.18%
2019/08/23	4	37.61	0	0.00	37.65	4	2,821	0.14%
2019/08/22	0	0.00	4	37.53	37.50	-4	2,823	-0.14%
2019/08/21	2	36.88	15	37.02	37.20	-13	2,807	-0.46%
2019/08/20	14	37.83	0	0.00	37.95	14	2,753	0.51%
2019/08/19	1	38.25	0	0.00	38.10	1	2,706	0.04%
2019/08/16	1	38.30	1	38.10	38.25	0	2,682	0.00%
2019/08/15	2	37.90	9	37.75	37.70	-7	2,679	-0.26%
2019/08/12	0	0.00	2	38.60	38.60	-2	2,728	-0.07%
2019/08/08	3	37.52	1	37.75	38.00	2	2,750	0.07%
2019/08/06	0	0.00	1	37.15	37.60	-1	2,791	-0.04%
2019/08/05	2	38.33	0	0.00	38.10	2	2,827	0.07%
2019/08/01	11	39.20	0	0.00	39.35	11	2,902	0.38%
2019/07/31	4	38.94	4	38.98	39.85	0	2,992	0.00%
2019/07/30	39	39.36	30	39.86	39.30	9	2,961	0.30%
2019/07/29	4	43.20	13	43.25	42.85	-9	2,792	-0.32%
2019/07/26	1	43.50	1.4	43.41	43.60	-0.4	2,789	-0.01%
2019/07/25	2	42.80	34	43.09	43.45	-32	2,815	-1.14%
2019/07/24	1	42.05	15	42.57	42.45	-14	2,887	-0.48%
2019/07/23	0	0.00	1	42.70	41.80	-1	2,935	-0.03%
2019/07/22	1	41.55	2	41.95	41.60	-1	3,038	-0.03%
2019/07/19	2	41.50	11	42.20	41.55	-9	3,312	-0.27%
2019/07/18	25	41.73	0	0.00	41.65	25	3,414	0.73%
2019/07/17	5	42.00	0.2	42.65	42.35	4.8	3,486	0.14%
2019/07/16	18	42.53	25.5	42.27	42.65	-7.5	3,523	-0.21%
2019/07/15	3	40.40	9	40.81	40.75	-6	3,709	-0.16%
2019/07/12	5	40.47	1	40.50	40.55	4	4,255	0.09%
2019/07/11	6	40.84	4	41.05	40.75	2	4,576	0.04%
2019/07/10	3	40.28	3	40.58	40.55	0	4,564	0.00%
2019/07/09	3	40.52	0	0.00	40.45	3	4,560	0.07%
2019/07/08	2.2	40.74	0	0.00	40.70	2.2	4,568	0.05%
2019/07/05	4	41.36	3	41.40	41.50	1	4,601	0.02%
2019/07/04	0	0.00	6	41.09	41.40	-6	4,616	-0.13%
2019/07/03	2	40.58	1	41.00	40.70	1	4,695	0.02%
2019/07/02	4	40.60	7	40.98	41.15	-3	4,833	-0.06%
2019/07/01	2	40.55	4	40.70	40.55	-2	4,955	-0.04%
2019/06/28	4	39.50	1	39.75	39.75	3	4,927	0.06%
2019/06/27	3	39.63	1	39.75	39.55	2	4,968	0.04%
2019/06/26	5	38.90	4	38.98	39.20	1	5,018	0.02%
2019/06/25	6	39.96	1	39.80	39.60	5	5,012	0.10%
2019/06/24	8.2	40.07	0	0.00	40.25	8.2	5,065	0.16%
2019/06/21	37	40.69	3	40.25	40.20	34	5,090	0.67%
2019/06/20	6	40.98	1	41.10	41.30	5	5,067	0.10%
2019/06/19	1	40.65	1	41.10	40.65	0	5,066	0.00%
2019/06/18	2	40.25	0	0.00	40.15	2	5,053	0.04%
2019/06/17	10	40.95	1	41.60	40.80	9	5,115	0.18%
2019/06/14	0	0.00	4	40.51	40.60	-4	5,118	-0.08%
2019/06/13	3	40.23	0	0.00	40.40	3	5,139	0.06%
2019/06/12	2	40.33	1	40.50	40.10	1	5,137	0.02%
2019/06/11	2	40.95	1	41.20	40.30	1	5,115	0.02%
2019/06/10	1	40.30	0	0.00	39.95	1	5,075	0.02%
2019/06/05	0	0.00	2	40.13	40.05	-2	5,062	-0.04%
2019/06/04	1	39.35	1	39.65	39.35	0	5,054	0.00%
2019/06/03	1	38.85	2	39.05	39.45	-1	5,079	-0.02%
2019/05/31	0	0.00	1	39.95	39.60	-1	5,089	-0.02%
2019/05/30	2	39.58	1	40.10	39.50	1	5,077	0.02%
2019/05/29	0	0.00	3	38.95	39.25	-3	5,079	-0.06%
2019/05/28	3	38.52	1	38.85	38.40	2	5,091	0.04%
2019/05/27	1	38.35	0	0.00	38.40	1	5,090	0.02%
2019/05/24	0.3	39.00	1	38.90	38.70	-0.7	5,110	-0.01%
2019/05/23	12	38.24	1	38.55	38.50	11	5,114	0.22%
2019/05/22	2	39.05	0	0.00	39.00	2	5,140	0.04%
2019/05/21	3	38.83	11	39.04	39.40	-8	5,193	-0.15%
2019/05/20	14	38.51	0	39.20	38.30	14	5,362	0.26%
2019/05/17	7	38.89	1	39.00	38.80	6	5,404	0.11%
2019/05/16	8	39.71	2	40.00	39.40	6	5,380	0.11%
2019/05/15	2	40.60	5	40.24	40.60	-3	5,386	-0.06%
2019/05/14	7	39.36	7	39.10	39.80	0	5,360	0.00%
2019/05/13	23	39.94	2	39.80	39.90	21	5,335	0.39%
2019/05/10	7	40.60	4.1	40.82	40.70	2.9	5,261	0.06%
2019/05/09	17	41.53	9.1	41.68	41.50	8	5,200	0.15%
2019/05/08	28	42.56	11.1	43.17	42.35	17	5,119	0.33%
2019/05/07	15	44.43	1	44.25	44.10	14	5,002	0.28%
2019/05/06	2	44.43	4	44.15	44.20	-2	4,999	-0.04%
2019/05/03	2	45.73	2	45.98	45.65	0	5,010	0.00%
2019/05/02	4	45.31	3	45.55	45.35	1	4,974	0.02%
2019/04/30	12.1	44.01	20	45.93	46.60	-8	4,917	-0.16%
2019/04/29	15	45.46	4	45.60	45.20	11	4,760	0.23%
2019/04/26	8	46.49	18	46.93	46.55	-10	4,680	-0.21%
2019/04/25	33.7	47.84	14	48.56	46.95	19.7	4,559	0.43%
2019/04/24	7	51.19	4	51.10	50.60	3	4,262	0.07%
2019/04/23	12	50.20	18	50.50	51.40	-6	4,141	-0.14%
2019/04/22	9.3	50.92	1	51.90	50.90	8.3	4,052	0.20%
2019/04/19	5	54.14	12	53.46	52.30	-7	3,967	-0.18%
2019/04/18	30.1	51.80	52	52.36	52.90	-21.9	3,686	-0.59%
2019/04/17	30	50.17	41.1	49.98	50.60	-11.1	3,166	-0.35%
2019/04/16	1	45.30	5	45.56	46.00	-4	2,877	-0.14%
2019/04/15	1.1	44.75	0	0.00	44.70	1.1	2,905	0.04%
2019/04/12	3	44.63	2	45.15	44.40	1	2,918	0.03%
2019/04/11	10	44.68	2	45.13	44.50	8	2,942	0.27%
2019/04/10	1	45.90	0.2	45.85	45.80	0.8	2,898	0.03%
2019/04/09	15.3	46.26	12	46.94	45.75	3.3	2,871	0.12%
2019/04/08	30	49.11	44.2	48.65	48.45	-14.2	2,808	-0.51%
2019/04/03	5	47.36	30	46.61	47.25	-25	2,703	-0.92%
2019/04/02	3	44.75	0	0.00	44.70	3	2,546	0.12%
2019/04/01	24	45.09	4	45.38	44.70	20	2,545	0.79%
2019/03/29	14	44.70	3	44.90	45.10	11	2,505	0.44%
2019/03/28	1.2	43.97	2.7	43.94	44.10	-1.6	2,478	-0.06%
2019/03/27	13	44.09	26.1	44.52	43.50	-13.1	2,508	-0.52%
2019/03/26	8	43.73	63	43.29	43.80	-55	2,456	-2.24%
2019/03/25	52	42.65	4.1	42.85	42.65	48	2,421	1.98%
2019/03/22	5	43.40	21	43.49	43.45	-16	2,417	-0.66%
2019/03/21	11	43.05	0	0.00	43.05	11	2,444	0.45%
2019/03/20	4	43.40	22	43.26	43.55	-18	2,474	-0.73%
2019/03/19	2	42.40	16.1	42.59	42.65	-14	2,650	-0.53%
2019/03/18	1	41.80	2	41.93	42.00	-1	2,716	-0.04%
2019/03/15	1	41.30	11	41.20	41.25	-10	2,781	-0.36%
2019/03/14	11	41.13	10.1	41.25	41.10	1	2,886	0.03%
2019/03/13	13	41.32	10	41.65	41.25	3	2,970	0.10%
2019/03/12	10	41.60	11	41.75	41.60	-1	3,020	-0.03%
2019/03/11	2	41.28	2	41.53	41.30	0	3,118	0.00%
2019/03/08	23	41.01	12.1	41.28	41.00	11	3,236	0.34%
2019/03/07	19.2	41.76	0	0.00	41.50	19.2	3,309	0.58%
2019/03/06	0	0.00	3	42.43	42.30	-3	3,336	-0.09%
2019/03/05	3	41.90	2	42.20	42.20	1	3,354	0.03%
2019/03/04	7	42.20	3	42.68	42.00	4	3,385	0.12%
2019/02/27	8.4	42.51	2	42.83	42.45	6.4	3,379	0.19%
2019/02/26	10	43.40	1	43.25	43.25	9	3,381	0.27%
2019/02/25	2	43.28	2	43.30	43.35	0	3,408	0.00%
2019/02/22	8	42.90	0	0.00	42.85	8	3,416	0.23%
2019/02/21	12	42.88	2	43.10	42.95	10	3,499	0.29%
2019/02/20	2	43.10	5	43.15	43.45	-3	3,498	-0.09%
2019/02/19	40.4	43.64	10	43.38	43.15	30.4	3,520	0.86%
2019/02/18	28	46.74	33	46.09	46.40	-5	3,369	-0.15%
2019/02/15	26	45.48	1	45.50	45.50	25	3,306	0.76%
2019/02/14	2	46.05	17.8	45.63	45.50	-15.8	3,305	-0.48%
2019/02/13	16	45.12	15	45.45	45.15	1	3,264	0.03%
2019/02/12	2	44.95	14	44.76	44.95	-12	3,258	-0.37%
2019/02/11	0	0.00	50	44.30	44.10	-50	3,245	-1.54%
2019/01/30	15	43.91	21	44.16	44.10	-6	3,246	-0.18%
2019/01/29	1	43.80	10	43.90	44.15	-9	3,244	-0.28%
2019/01/28	46	43.77	33	44.10	43.75	13	3,245	0.40%
2019/01/25	41	43.81	14	44.46	44.00	27	3,277	0.82%
2019/01/24	22	44.02	15	43.58	44.20	7	3,246	0.22%
2019/01/23	4	41.99	2	42.13	42.25	2	3,197	0.06%
2019/01/22	5.2	41.82	0	0.00	41.85	5.2	3,212	0.16%
2019/01/21	0.3	42.50	2	42.55	42.50	-1.8	3,227	-0.05%
2019/01/18	1	42.35	10	42.13	42.10	-9	3,253	-0.28%
2019/01/17	16	41.86	8	42.20	41.50	8	3,268	0.24%
2019/01/16	7	42.11	2	42.28	42.00	5	3,259	0.15%
2019/01/15	25	42.01	12	42.25	41.80	13	3,269	0.40%
2019/01/14	7	41.85	3	42.00	42.00	4	3,263	0.12%
2019/01/11	21	41.51	18	41.46	41.30	3	3,266	0.09%
2019/01/10	4	42.06	3	42.00	42.00	1	3,247	0.03%
2019/01/09	8	42.68	0	0.00	42.65	8	3,235	0.25%
2019/01/08	3	43.22	1	44.15	42.75	2	3,216	0.06%
2019/01/07	3	43.43	17	42.76	43.60	-14	3,175	-0.44%
2019/01/04	9	40.63	6	40.75	40.70	3	3,153	0.10%
2019/01/03	14	41.83	10	42.92	41.80	4	3,205	0.12%
2019/01/02	10	43.30	11	44.15	43.30	-1	3,194	-0.03%

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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

犇亞-鑫豐 券商分點個股進出 犇亞-鑫豐 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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析