景碩 (3189)-大昌券商分點個股進出

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	1	97.70	97.90	-1	3,272	-0.03%
2024/04/25	0	0.00	3	97.23	96.80	-3	3,312	-0.09%
2024/04/24	1	97.70	4	97.78	97.10	-3	3,321	-0.09%
2024/04/23	0.1	95.60	0	0.00	95.30	0.1	3,317	0.00%
2024/04/19	0	0.00	2	94.80	94.00	-2	3,302	-0.06%
2024/04/18	4	96.15	0	0.00	95.80	4	3,262	0.12%
2024/04/17	2	97.10	0	0.00	97.50	2	3,248	0.06%
2024/04/16	1	95.60	0	0.00	96.00	1	3,277	0.03%
2024/04/15	0	0.00	2	97.55	97.20	-2	3,263	-0.06%
2024/04/12	2.4	98.00	0	0.00	97.80	2.4	3,248	0.07%
2024/04/10	1	100.50	1	100.00	99.70	0	3,225	0.00%
2024/04/09	3	100.00	3	100.50	101.00	0	3,217	0.00%
2024/04/08	11	100.41	10	100.40	101.00	1	3,226	0.03%
2024/04/03	10	102.00	13	103.35	102.00	-3	3,206	-0.09%
2024/04/02	0	0.00	49	102.52	103.00	-49	3,189	-1.54%
2024/04/01	46	101.50	6	101.75	101.50	40	3,171	1.26%
2024/03/29	5	98.68	2.5	98.60	98.70	2.5	3,152	0.08%
2024/03/28	2	98.85	0	0.00	98.90	2	3,145	0.06%
2024/03/27	1	98.40	0	0.00	99.40	1	3,142	0.03%
2024/03/26	1	99.80	0	0.00	99.70	1	3,197	0.03%
2024/03/25	0	0.00	2	102.00	101.00	-2	3,265	-0.06%
2024/03/22	2	101.00	2	101.50	101.50	0	3,343	0.00%
2024/03/21	2.3	101.50	1	103.00	101.50	1.3	3,434	0.04%
2024/03/20	1	101.50	20	102.38	103.00	-19	3,478	-0.55%
2024/03/19	2	99.45	7	99.79	99.30	-5	3,381	-0.15%
2024/03/18	1	94.80	8	95.00	98.00	-7	3,289	-0.21%
2024/03/15	10	93.11	2	92.65	92.10	8	3,205	0.25%
2024/03/14	1	94.30	0	0.00	94.40	1	3,154	0.03%
2024/03/13	6	95.22	1	94.90	94.80	5	3,147	0.16%
2024/03/12	9.3	97.24	1	96.60	96.70	8.3	3,150	0.26%
2024/03/11	1	98.90	3	98.73	98.20	-2	3,156	-0.06%
2024/03/08	0	0.00	11	97.40	97.00	-11	3,218	-0.34%
2024/03/07	3.1	94.40	1	93.90	93.80	2.1	3,206	0.07%
2024/03/06	4	95.43	0	0.00	95.10	4	3,222	0.12%
2024/03/05	2	96.15	0	0.00	96.20	2	3,234	0.06%
2024/03/04	0.3	97.10	1	96.80	96.80	-0.8	3,272	-0.02%
2024/03/01	1.3	97.92	0	0.00	96.90	1.3	3,278	0.04%
2024/02/29	3	95.73	0	0.00	96.70	3	3,317	0.09%
2024/02/27	9.7	97.24	0	0.00	96.20	9.7	3,302	0.29%
2024/02/26	2.1	99.22	0	0.00	99.20	2.1	3,266	0.06%
2024/02/23	2.4	99.45	0	0.00	98.80	2.4	3,289	0.07%
2024/02/22	3	101.33	0	0.00	100.50	3	3,360	0.09%
2024/02/21	3	101.50	3	102.00	101.50	0	3,360	0.00%
2024/02/20	11	103.09	3	104.17	102.00	8	3,383	0.24%
2024/02/19	5	104.20	11	105.00	104.00	-6	3,367	-0.18%
2024/02/16	2	102.75	50	102.50	102.00	-48	3,341	-1.44%
2024/02/15	52	101.02	1.1	101.50	101.00	50.9	3,344	1.52%
2024/02/02	0.4	102.38	72	101.47	102.50	-71.6	3,370	-2.12%
2024/02/01	2.1	99.70	1	101.50	100.50	1.1	3,348	0.03%
2024/01/31	71	101.00	2	101.50	100.50	69	3,349	2.06%
2024/01/30	16	104.78	27	105.59	103.50	-11	3,341	-0.33%
2024/01/29	71	101.51	72	102.00	101.50	-1	3,102	-0.03%
2024/01/26	73	99.51	71	100.00	100.00	2	3,122	0.06%
2024/01/25	2	100.75	30	101.03	101.00	-28	3,144	-0.89%
2024/01/24	58	100.03	29	100.53	100.50	29	3,168	0.92%
2024/01/23	0.2	102.00	72.1	101.51	101.50	-71.9	3,285	-2.19%
2024/01/22	1	100.00	11	99.99	100.00	-10	3,233	-0.31%
2024/01/18	1	95.70	1	94.90	95.70	0	3,263	0.00%
2024/01/17	0	0.00	5	97.38	96.00	-5	3,291	-0.15%
2024/01/16	0.3	96.80	2	97.35	97.90	-1.8	3,285	-0.05%
2024/01/12	2	96.00	1	95.90	95.70	1	3,286	0.03%
2024/01/11	2	96.80	0	0.00	96.20	2	3,289	0.06%
2024/01/10	1	96.40	0	0.00	96.40	1	3,311	0.03%
2024/01/09	3	98.43	0.3	98.90	98.60	2.7	3,279	0.08%
2024/01/05	2	97.20	0	0.00	97.10	2	3,300	0.06%
2024/01/04	0.3	97.50	1	97.80	97.70	-0.7	3,316	-0.02%
2024/01/03	0	0.00	1	97.20	97.80	-1	3,327	-0.03%
2024/01/02	1	98.60	0	0.00	98.20	1	3,316	0.03%
2023/12/29	0	0.00	2	100.00	99.70	-2	3,300	-0.06%
2023/12/27	2	99.55	0	0.00	99.60	2	3,320	0.06%
2023/12/26	1	100.00	0	0.00	100.50	1	3,327	0.03%
2023/12/22	1	99.00	0	0.00	99.10	1	3,356	0.03%
2023/12/21	1	100.00	4	99.18	99.60	-3	3,369	-0.09%
2023/12/20	0	0.00	1	98.70	98.70	-1	3,275	-0.03%
2023/12/19	5	96.94	0	0.00	98.30	5	3,213	0.16%
2023/12/18	105	100.41	30	97.70	97.70	75	3,130	2.40%	大買/
2023/12/15	65	101.04	64	101.50	101.50	1	3,048	0.03%
2023/12/14	30.3	102.00	30	102.50	102.00	0.3	2,953	0.01%
2023/12/13	31	102.00	31.5	102.46	102.00	-0.5	2,959	-0.02%
2023/12/12	1.3	103.80	0	0.00	103.50	1.3	3,017	0.04%
2023/12/11	10	103.50	0	0.00	103.00	10	3,041	0.33%
2023/12/07	0.4	102.12	0	0.00	101.50	0.4	3,059	0.01%
2023/12/06	30	102.00	30	102.50	101.50	0	3,040	0.00%
2023/12/05	1.1	103.40	3	103.17	104.50	-1.9	2,998	-0.06%
2023/12/04	0	0.00	3.5	102.00	102.50	-3.5	2,940	-0.12%
2023/12/01	2	99.45	9.1	99.45	100.50	-7.1	2,932	-0.24%
2023/11/30	4.3	98.19	0	0.00	98.90	4.3	2,907	0.15%
2023/11/29	0.5	99.10	2.1	99.24	99.30	-1.6	2,894	-0.06%
2023/11/28	1	97.80	8.4	97.56	98.00	-7.4	2,858	-0.26%
2023/11/27	11.1	97.29	6.3	98.33	96.40	4.8	2,838	0.17%
2023/11/24	0	0.00	0.2	97.55	97.70	-0.2	2,792	-0.01%
2023/11/23	2	96.90	0	0.00	96.90	2	2,815	0.07%
2023/11/22	19	97.05	0	0.00	96.80	19	2,807	0.68%
2023/11/21	3	99.07	21	99.86	98.40	-18	2,789	-0.65%
2023/11/20	1	96.60	0	0.00	97.20	1	2,716	0.04%
2023/11/17	1	98.00	1	96.60	96.50	0	2,715	0.00%
2023/11/16	0	0.00	1	96.60	96.80	-1	2,681	-0.04%
2023/11/15	3	96.13	0	0.00	96.20	3	2,676	0.11%
2023/11/13	0	0.00	7	95.73	95.60	-7	2,651	-0.26%
2023/11/10	2	93.35	0	0.00	92.90	2	2,632	0.08%
2023/11/09	3	94.60	2	95.00	94.60	1	2,604	0.04%
2023/11/07	5	96.02	0	0.00	95.50	5	2,646	0.19%
2023/11/06	4	97.80	2	97.60	97.80	2	2,627	0.08%
2023/11/03	0	0.00	4	97.40	98.70	-4	2,610	-0.15%
2023/11/02	5	96.76	1	96.60	96.50	4	2,579	0.16%
2023/11/01	3	95.70	2	95.85	96.00	1	2,564	0.04%
2023/10/31	3	95.30	1	94.10	94.80	2	2,548	0.08%
2023/10/27	11.2	95.54	6	95.92	95.10	5.2	2,675	0.19%
2023/10/26	3.2	95.16	5	96.16	96.20	-1.8	2,731	-0.07%
2023/10/25	30	100.50	30	98.00	97.70	0	2,717	0.00%
2023/10/24	24	99.98	20	99.90	99.90	4	2,780	0.14%
2023/10/23	1	102.00	1	102.50	101.00	0	2,819	0.00%
2023/10/20	11	100.50	10	101.00	101.00	1	2,879	0.03%
2023/10/19	1	101.00	0	0.00	101.50	1	2,931	0.03%
2023/10/17	0	0.00	2	103.50	102.00	-2	3,050	-0.07%
2023/10/16	1	101.00	2	101.50	101.50	-1	3,354	-0.03%
2023/10/13	2.3	103.07	0	0.00	103.00	2.3	3,733	0.06%
2023/10/12	1	104.00	0	0.00	105.50	1	3,766	0.03%
2023/10/11	8	105.44	0	0.00	105.00	8	3,821	0.21%
2023/10/06	2	108.50	1	107.50	107.50	1	3,975	0.03%
2023/10/05	0	0.00	2	109.00	108.50	-2	4,096	-0.05%
2023/10/03	2	107.00	0	0.00	106.50	2	4,150	0.05%
2023/10/02	32	108.53	34	109.04	108.00	-2	4,173	-0.05%
2023/09/28	0	0.00	35	107.91	108.50	-35	4,182	-0.84%
2023/09/27	0.3	105.50	0	0.00	105.00	0.3	4,198	0.01%
2023/09/26	36	107.39	3	106.83	105.50	33	4,207	0.78%
2023/09/22	52	107.16	56	108.04	109.50	-4	4,227	-0.09%
2023/09/21	0	0.00	1	110.00	110.50	-1	4,203	-0.02%
2023/09/20	99	110.04	98	111.00	110.50	1	4,210	0.02%
2023/09/18	2	113.75	33	114.36	113.50	-31	4,212	-0.74%
2023/09/15	4	113.00	1	113.00	113.50	3	4,225	0.07%
2023/09/13	1	110.00	0	0.00	110.00	1	4,150	0.02%
2023/09/12	1	110.00	1	110.00	109.50	0	4,155	0.00%
2023/09/11	1	108.50	0	0.00	108.50	1	4,186	0.02%
2023/09/07	0	0.00	1	108.50	108.50	-1	4,262	-0.02%
2023/09/06	0	0.00	15	110.57	110.00	-15	4,251	-0.35%
2023/09/05	3	108.50	2	109.00	109.00	1	4,240	0.02%
2023/09/04	1	108.00	42	108.50	108.50	-41	4,288	-0.96%
2023/09/01	0	0.00	1	106.00	107.00	-1	4,337	-0.02%
2023/08/30	1	106.00	1	105.50	105.50	0	4,449	0.00%
2023/08/29	5	105.00	35	106.13	106.00	-30	4,587	-0.65%
2023/08/25	2	102.50	2	101.50	101.50	0	4,632	0.00%
2023/08/24	5.2	103.04	6	103.83	105.00	-0.8	4,670	-0.02%
2023/08/23	3	102.50	3	102.50	103.00	0	4,823	0.00%
2023/08/22	0	0.00	5	103.30	102.50	-5	4,965	-0.10%
2023/08/21	2	102.00	0	0.00	102.00	2	5,160	0.04%
2023/08/16	2	101.50	31	102.50	102.50	-29	5,227	-0.55%
2023/08/15	1.1	101.95	0	0.00	101.50	1.1	5,251	0.02%
2023/08/14	32	101.95	2	102.25	101.00	30	5,294	0.57%
2023/08/10	37.4	104.96	5	105.00	104.50	32.4	5,294	0.61%
2023/08/09	0	0.00	29	107.50	107.00	-29	5,297	-0.55%
2023/08/08	59	106.00	31	106.50	106.00	28	5,285	0.53%
2023/08/07	42	107.50	0	0.00	107.50	42	5,304	0.79%
2023/08/04	1	108.00	2	107.25	108.50	-1	5,292	-0.02%
2023/08/02	13	109.19	11	109.09	108.50	2	5,317	0.04%
2023/08/01	4	108.13	88	108.55	107.00	-84	5,279	-1.59%
2023/07/31	90.3	105.98	25	105.18	103.50	65.3	5,192	1.26%
2023/07/28	3.3	106.50	3	106.50	106.50	0.3	5,139	0.01%
2023/07/27	66	106.17	64	107.04	106.50	2	5,160	0.04%
2023/07/26	6	109.25	9	109.22	109.00	-3	5,209	-0.06%
2023/07/25	18	110.86	5	112.50	110.00	13	5,305	0.25%
2023/07/24	12	111.63	13	112.04	110.50	-1	5,305	-0.02%
2023/07/21	27	109.46	26	109.77	110.00	1	5,361	0.02%
2023/07/20	9	112.89	6	112.92	112.50	3	5,399	0.06%
2023/07/19	70.6	115.28	26	116.60	113.50	44.6	5,363	0.83%
2023/07/18	22	117.86	56	117.75	120.50	-34	5,106	-0.67%
2023/07/17	4	113.00	13	113.46	113.50	-9	4,771	-0.19%
2023/07/14	25	112.44	26	112.87	111.50	-1	4,833	-0.02%
2023/07/13	8	110.81	5	110.00	110.00	3	4,768	0.06%
2023/07/12	6.2	113.40	7	113.14	113.50	-0.8	4,617	-0.02%
2023/07/11	2	115.75	1	116.00	115.50	1	4,515	0.02%
2023/07/10	1	115.50	0	0.00	115.50	1	4,496	0.02%
2023/07/07	3.3	114.46	2	115.50	115.50	1.3	4,487	0.03%
2023/07/06	0	0.00	3	116.67	117.00	-3	4,488	-0.07%
2023/07/05	2	117.50	5	117.60	117.00	-3	4,484	-0.07%
2023/07/04	3	116.50	1	117.00	117.00	2	4,497	0.04%
2023/07/03	1	116.50	5	116.90	117.00	-4	4,518	-0.09%
2023/06/30	0	0.00	2	115.50	116.50	-2	4,545	-0.04%
2023/06/29	0	0.00	9	114.44	115.00	-9	4,603	-0.20%
2023/06/28	11	113.64	1	113.00	112.00	10	4,609	0.22%
2023/06/27	0.3	114.00	0	0.00	113.50	0.3	4,635	0.01%
2023/06/26	3	113.83	5	115.60	116.50	-2	4,656	-0.04%
2023/06/21	3	115.33	0	0.00	115.50	3	4,835	0.06%
2023/06/20	0	0.00	2	116.00	116.50	-2	4,878	-0.04%
2023/06/19	1	115.00	0	0.00	114.50	1	5,026	0.02%
2023/06/16	15	116.33	15	115.00	115.00	0	5,101	0.00%
2023/06/15	2	117.50	2	116.50	116.50	0	5,109	0.00%
2023/06/14	4	116.13	6	116.42	117.00	-2	5,097	-0.04%
2023/06/13	1.2	115.00	7	115.00	115.00	-5.8	5,123	-0.11%
2023/06/09	1	110.50	1	111.00	112.00	0	5,216	0.00%
2023/06/08	12.3	113.43	10	111.50	111.50	2.3	5,251	0.04%
2023/06/07	9.3	116.68	0.3	116.50	116.00	9	5,260	0.17%
2023/06/06	7	117.57	3	118.50	117.50	4	5,269	0.08%
2023/06/05	12	117.33	15	118.40	119.00	-3	5,305	-0.06%
2023/06/02	5.5	118.50	8	118.31	118.00	-2.5	5,298	-0.05%
2023/06/01	1	116.50	0	0.00	116.50	1	5,261	0.02%
2023/05/31	3	116.00	2	116.75	116.50	1	5,425	0.02%
2023/05/30	2	115.50	3	116.67	115.50	-1	5,456	-0.02%
2023/05/29	28	116.77	22	117.11	116.00	6	5,453	0.11%
2023/05/26	6	115.25	32	116.08	115.50	-26	5,331	-0.49%
2023/05/25	11	112.82	6	114.08	112.00	5	5,240	0.10%
2023/05/24	1	110.50	0	0.00	111.00	1	5,096	0.02%
2023/05/23	1	113.00	4	112.75	112.50	-3	5,155	-0.06%
2023/05/22	2	111.00	1	110.00	111.00	1	5,175	0.02%
2023/05/19	4	111.50	5	112.10	110.50	-1	5,241	-0.02%
2023/05/18	2	111.50	7	111.14	112.00	-5	5,344	-0.09%
2023/05/17	0	0.00	7	109.14	109.50	-7	5,421	-0.13%
2023/05/16	5	108.60	24	108.67	108.00	-19	5,506	-0.35%
2023/05/15	24	107.13	2	107.00	106.50	22	5,544	0.40%
2023/05/12	1	109.50	0	0.00	109.00	1	5,573	0.02%
2023/05/11	0	0.00	1	111.00	109.50	-1	5,615	-0.02%
2023/05/10	2.1	109.76	1	110.50	110.00	1.1	5,636	0.02%
2023/05/09	3	111.00	15	112.03	111.00	-12	5,678	-0.21%
2023/05/08	8	111.44	32	112.30	111.00	-24	5,818	-0.41%
2023/05/05	0	0.00	2	108.75	109.50	-2	5,843	-0.03%
2023/05/04	1	105.50	0	0.00	108.00	1	5,960	0.02%
2023/05/03	30	107.33	10	105.50	107.00	20	6,126	0.33%
2023/05/02	8	108.31	15	108.47	106.50	-7	6,160	-0.11%
2023/04/28	0	0.00	22	111.86	110.50	-22	6,142	-0.36%
2023/04/27	3	108.50	3	106.50	107.50	0	6,023	0.00%
2023/04/26	0	0.00	13	107.00	109.50	-13	6,040	-0.22%
2023/04/25	20.3	105.89	9	103.39	104.50	11.3	6,022	0.19%
2023/04/24	11	107.95	1	107.00	108.50	10	5,935	0.17%
2023/04/21	21	109.90	8	109.13	107.50	13	5,962	0.22%
2023/04/20	24	107.83	18	108.08	107.50	6	5,966	0.10%
2023/04/19	20	110.05	3	109.00	108.50	17	6,045	0.28%
2023/04/18	1	113.50	11	112.95	112.50	-10	6,016	-0.17%
2023/04/17	4	113.50	2	113.75	113.50	2	6,085	0.03%
2023/04/14	4	113.88	16.2	114.00	113.50	-12.2	6,137	-0.20%
2023/04/13	11	113.50	0	0.00	113.50	11	6,169	0.18%
2023/04/12	0	0.00	3	115.00	115.00	-3	6,195	-0.05%
2023/04/11	2	114.50	14	115.50	115.50	-12	6,252	-0.19%
2023/04/10	5	113.30	0	0.00	114.00	5	6,268	0.08%
2023/04/07	22	114.16	2	114.00	114.00	20	6,313	0.32%
2023/04/06	3	114.33	2	114.75	116.00	1	6,292	0.02%
2023/03/31	9	116.39	0	0.00	116.00	9	6,397	0.14%
2023/03/30	2	117.25	21	116.57	116.00	-19	6,554	-0.29%
2023/03/29	5	114.00	0	0.00	114.00	5	6,798	0.07%
2023/03/28	15.3	114.13	2	113.00	113.00	13.3	7,272	0.18%
2023/03/27	6	115.67	13	115.54	115.50	-7	7,392	-0.09%
2023/03/24	21	118.62	23	118.54	117.00	-2	7,644	-0.03%
2023/03/23	5.2	117.98	11	118.27	119.00	-5.8	7,473	-0.08%
2023/03/22	10	118.20	10	117.85	117.50	0	7,466	0.00%
2023/03/21	7	117.07	16.1	117.31	117.00	-9.1	7,428	-0.12%
2023/03/20	1	116.00	3	116.33	116.00	-2	7,431	-0.03%
2023/03/17	0	0.00	5.1	115.80	116.00	-5.1	7,633	-0.07%
2023/03/16	7.3	114.96	6	115.33	113.50	1.3	7,892	0.02%
2023/03/15	7	115.50	9	114.94	115.00	-2	8,401	-0.02%
2023/03/14	3	113.00	11	113.82	113.50	-8	8,566	-0.09%
2023/03/13	2	114.00	6	111.42	114.00	-4	8,944	-0.04%
2023/03/10	8.1	114.08	1	113.00	113.00	7.1	9,091	0.08%
2023/03/09	17	117.03	1	116.00	115.50	16	9,511	0.17%
2023/03/08	1	116.50	1	116.50	116.50	0	9,555	0.00%
2023/03/07	9	115.50	11	115.82	115.50	-2	9,625	-0.02%
2023/03/06	44.9	118.18	23	117.63	118.00	21.9	9,665	0.23%
2023/03/03	84	116.49	106	115.18	116.50	-22	9,774	-0.23%	大賣/
2023/03/02	14	113.07	12	112.42	113.00	2	9,703	0.02%
2023/03/01	1	111.50	11	111.27	111.50	-10	9,719	-0.10%
2023/02/24	7	108.86	6	109.00	108.50	1	9,782	0.01%
2023/02/23	10	108.50	12	109.25	110.50	-2	9,857	-0.02%
2023/02/22	4	108.88	3	109.17	108.50	1	10,099	0.01%
2023/02/21	0	0.00	3	110.00	111.00	-3	10,281	-0.03%
2023/02/20	6	109.33	12	109.83	109.00	-6	10,426	-0.06%
2023/02/17	4	109.75	2	109.75	110.00	2	10,640	0.02%
2023/02/16	59	111.48	48	112.43	111.50	11	10,961	0.10%
2023/02/15	31	109.00	15	109.90	111.50	16	11,501	0.14%
2023/02/14	5	108.70	13	107.69	109.00	-8	11,654	-0.07%
2023/02/13	18	105.56	6	105.25	105.00	12	12,340	0.10%
2023/02/10	29	107.26	27	107.44	107.00	2	12,731	0.02%
2023/02/09	4	109.38	4	109.50	109.00	0	12,945	0.00%
2023/02/08	23	109.35	22	109.68	110.00	1	13,163	0.01%
2023/02/07	1	109.00	1	109.50	109.50	0	13,350	0.00%
2023/02/06	14	108.11	9	108.33	108.50	5	13,602	0.04%
2023/02/03	59.5	116.40	46	116.99	115.00	13.5	13,644	0.10%
2023/02/02	18	118.89	31	118.85	119.00	-13	13,761	-0.09%
2023/02/01	5	116.10	18	116.44	117.00	-13	13,847	-0.09%
2023/01/31	2	110.75	0	0.00	112.50	2	13,907	0.01%
2023/01/30	2	110.75	7	111.64	111.50	-5	14,327	-0.03%
2023/01/17	1	108.00	1	108.00	108.00	0	14,615	0.00%
2023/01/16	2.1	107.76	6	108.00	108.50	-3.9	15,173	-0.03%
2023/01/13	30.5	106.44	28	106.95	105.50	2.5	15,301	0.02%
2023/01/11	6	107.00	8	107.31	107.00	-2	15,764	-0.01%
2023/01/10	2	106.00	1	105.50	106.50	1	16,253	0.01%
2023/01/09	3	107.50	8	107.88	107.50	-5	16,589	-0.03%
2023/01/06	3.1	105.67	12	105.13	106.50	-8.9	16,673	-0.05%
2023/01/05	3	102.67	4.5	103.00	102.50	-1.5	16,733	-0.01%
2023/01/04	23	103.43	13.1	103.50	103.00	9.9	16,804	0.06%
2023/01/03	2	104.75	5	106.00	106.00	-3	16,887	-0.02%
2022/12/30	12	107.46	10	104.95	104.50	2	17,066	0.01%
2022/12/29	4	104.38	4	105.50	106.00	0	17,146	0.00%
2022/12/28	9	106.22	7	105.93	104.50	2	17,392	0.01%
2022/12/27	2	107.00	7	107.71	107.50	-5	17,562	-0.03%
2022/12/26	18	106.81	13	106.85	106.00	5	17,621	0.03%
2022/12/23	9.2	106.42	37	106.96	107.00	-27.8	17,780	-0.16%
2022/12/22	58	105.98	46	106.08	107.00	12	17,871	0.07%
2022/12/21	70	106.14	54.1	106.03	106.50	15.9	17,832	0.09%
2022/12/20	65	107.49	60	107.54	109.50	5	17,695	0.03%
2022/12/19	5	112.30	2	113.50	112.00	3	17,412	0.02%
2022/12/16	43.1	112.89	27	112.80	112.00	16.1	17,414	0.09%
2022/12/15	0	0.00	7	117.86	118.00	-7	17,256	-0.04%
2022/12/14	3	116.17	3	117.00	116.50	0	17,352	0.00%
2022/12/13	7	117.07	5	115.50	115.00	2	17,372	0.01%
2022/12/12	6	116.42	9	116.78	117.00	-3	17,320	-0.02%
2022/12/09	50	119.46	7	118.07	117.50	43	17,309	0.25%
2022/12/08	26	119.75	41	119.45	120.00	-15	17,160	-0.09%
2022/12/07	41	125.83	23.6	124.35	121.50	17.4	17,051	0.10%
2022/12/06	69	137.29	66.8	137.80	134.50	2.2	16,598	0.01%
2022/12/05	48	138.58	60	138.75	138.50	-12	16,437	-0.07%
2022/12/02	36	131.99	31.2	132.05	133.00	4.8	16,119	0.03%
2022/12/01	43	128.45	69	129.47	130.50	-26	16,148	-0.16%
2022/11/30	7.1	121.29	10	122.25	122.50	-2.9	15,750	-0.02%
2022/11/29	13	120.58	3	120.83	121.00	10	15,778	0.06%
2022/11/28	24	121.25	34	121.00	122.00	-10	15,889	-0.06%
2022/11/25	31	120.87	18	121.33	120.50	13	16,141	0.08%
2022/11/24	6	119.25	8	119.94	120.00	-2	15,990	-0.01%
2022/11/23	24	117.83	28	118.21	117.50	-4	15,932	-0.03%
2022/11/22	13.7	117.01	15	117.30	118.00	-1.3	15,953	-0.01%
2022/11/21	13	117.85	14	117.79	117.00	-1	15,944	-0.01%
2022/11/18	57.3	118.69	53	118.80	116.00	4.3	15,912	0.03%
2022/11/17	7	120.79	6	119.92	120.00	1	15,766	0.01%
2022/11/16	19	121.97	12	121.33	121.50	7	15,764	0.04%
2022/11/15	18	118.58	18	119.22	121.50	0	15,744	0.00%
2022/11/14	63	120.13	54	120.30	119.00	9	15,626	0.06%
2022/11/11	18	120.89	41	121.41	119.50	-23	15,359	-0.15%
2022/11/10	57	111.54	53	112.01	113.00	4	14,764	0.03%
2022/11/09	149	113.04	143	111.71	113.50	6	14,573	0.04%	大買/大賣/
2022/11/08	170	106.52	211	107.94	106.50	-41	14,070	-0.29%	大買/大賣/
2022/11/07	68	103.44	98	103.85	104.00	-30	13,845	-0.22%
2022/11/04	55	104.36	40	104.50	105.00	15	13,717	0.11%
2022/11/03	35	106.13	15	106.10	106.50	20	13,615	0.15%
2022/11/02	15	107.40	27	107.19	107.50	-12	13,553	-0.09%
2022/11/01	10	105.05	6	105.17	105.00	4	13,357	0.03%
2022/10/31	10	104.05	11	104.68	104.50	-1	13,314	-0.01%
2022/10/28	29	104.12	18	104.00	103.50	11	13,372	0.08%
2022/10/27	18	102.42	28	102.84	104.00	-10	13,498	-0.07%
2022/10/26	46	101.54	37	101.24	101.50	9	13,425	0.07%
2022/10/25	61	104.03	74	104.68	104.50	-13	13,090	-0.10%
2022/10/24	70	105.81	30	104.92	102.50	40	12,999	0.31%
2022/10/21	24	101.69	25	102.34	100.00	-1	12,968	-0.01%
2022/10/20	35.2	99.46	25	100.16	100.50	10.2	13,114	0.08%
2022/10/19	29	103.22	25	103.54	102.00	4	13,204	0.03%
2022/10/18	30	103.10	17	103.18	102.50	13	13,000	0.10%
2022/10/17	25	97.66	27	99.23	103.50	-2	12,646	-0.02%
2022/10/14	10	97.50	12	96.93	99.50	-2	12,567	-0.02%
2022/10/13	24	92.76	21	92.13	90.50	3	12,680	0.02%
2022/10/12	14	94.39	12	95.11	95.30	2	12,686	0.02%
2022/10/11	15	95.25	10	93.20	92.50	5	12,786	0.04%
2022/10/07	12	101.50	9	100.61	100.50	3	12,896	0.02%
2022/10/06	9	98.58	9	99.44	100.50	0	12,854	0.00%
2022/10/05	14	99.93	13	100.19	99.00	1	12,920	0.01%
2022/10/04	10	98.16	15	98.59	99.90	-5	12,821	-0.04%
2022/10/03	2	92.95	1	93.80	94.40	1	12,678	0.01%
2022/09/30	9	89.63	8	91.19	93.00	1	12,805	0.01%
2022/09/29	9	90.99	6	90.43	90.30	3	12,880	0.02%
2022/09/28	7	95.00	6	92.50	92.00	1	12,806	0.01%
2022/09/27	6	94.88	5	94.62	96.70	1	12,851	0.01%
2022/09/26	2	92.30	1	93.00	92.60	1	12,840	0.01%
2022/09/23	8	99.45	3	98.30	98.00	5	12,910	0.04%
2022/09/22	15	100.50	15	100.50	100.00	0	12,866	0.00%
2022/09/21	9	103.72	5	102.50	103.00	4	12,833	0.03%
2022/09/20	4	106.50	14	104.79	105.00	-10	12,853	-0.08%
2022/09/19	5	105.20	6	106.00	105.50	-1	12,941	-0.01%
2022/09/16	1	107.50	0	0.00	105.50	1	13,033	0.01%
2022/09/15	3	109.67	2	109.00	108.00	1	13,263	0.01%
2022/09/14	5	108.20	3	109.50	109.50	2	13,373	0.01%
2022/09/13	9	112.50	6	111.58	111.50	3	13,424	0.02%
2022/09/12	9	114.33	4.4	114.73	114.00	4.6	13,462	0.03%
2022/09/08	2	111.75	2	110.50	111.50	0	13,670	0.00%
2022/09/07	4	108.75	2	109.00	108.50	2	13,949	0.01%
2022/09/06	0	0.00	2	112.00	112.00	-2	14,099	-0.01%
2022/09/05	8	112.19	5	113.50	111.50	3	14,128	0.02%
2022/09/02	23	112.09	17	111.91	111.50	6	14,070	0.04%
2022/09/01	40.4	113.53	3	114.50	111.50	37.4	13,951	0.27%
2022/08/31	1	122.00	1	124.00	123.00	0	13,744	0.00%
2022/08/30	2	122.50	3	123.17	122.50	-1	13,797	-0.01%
2022/08/29	3	120.33	4	122.00	121.50	-1	13,856	-0.01%
2022/08/26	4	129.63	0	0.00	127.00	4	13,872	0.03%
2022/08/25	124	128.71	125	128.01	129.00	-1	13,911	-0.01%	大買/大賣/
2022/08/24	9	126.72	14	126.36	125.50	-5	14,102	-0.04%
2022/08/23	15	130.10	3	128.67	128.50	12	14,148	0.08%
2022/08/22	15	137.63	17	137.94	136.50	-2	14,263	-0.01%
2022/08/19	2	137.00	8	136.00	137.00	-6	14,409	-0.04%
2022/08/18	15	131.27	14	133.32	134.00	1	14,598	0.01%
2022/08/17	1	133.00	4	134.88	133.00	-3	14,786	-0.02%
2022/08/16	9	134.72	5	135.50	134.00	4	14,910	0.03%
2022/08/15	27	134.98	25	135.16	135.50	2	14,923	0.01%
2022/08/12	6	130.25	12	130.96	131.00	-6	14,717	-0.04%
2022/08/11	14	128.54	18	128.42	128.00	-4	14,565	-0.03%
2022/08/10	9	127.06	2	126.00	125.50	7	14,606	0.05%
2022/08/09	13	128.50	10	129.80	129.50	3	14,629	0.02%
2022/08/08	8	125.94	11.5	127.50	129.00	-3.5	14,652	-0.02%
2022/08/05	12	125.50	21	126.43	126.50	-9	14,664	-0.06%
2022/08/04	20.2	122.33	6	123.92	121.00	14.2	14,570	0.10%
2022/08/03	26.1	126.42	16	125.91	124.00	10.1	14,372	0.07%
2022/08/02	10.1	129.61	11	130.00	130.00	-0.9	14,162	-0.01%
2022/08/01	9	133.83	5	134.90	134.00	4	14,122	0.03%
2022/07/29	16	135.81	42.1	135.07	136.00	-26.1	14,179	-0.18%
2022/07/28	51.1	133.91	22	132.98	130.50	29.1	14,090	0.21%
2022/07/27	11.3	148.05	24	147.21	149.00	-12.7	13,770	-0.09%
2022/07/26	39.1	146.12	22	142.02	141.50	17.1	13,583	0.13%
2022/07/22	6	144.42	10	145.70	145.00	-4	13,846	-0.03%
2022/07/21	27	144.26	24	145.04	145.00	3	14,210	0.02%
2022/07/20	9	138.33	12	138.75	138.50	-3	14,200	-0.02%
2022/07/19	2	137.00	3	136.67	134.50	-1	14,036	-0.01%
2022/07/18	11	135.77	11	135.73	137.00	0	14,026	0.00%
2022/07/15	10	132.50	8	133.31	133.50	2	13,869	0.01%
2022/07/14	8	131.13	11	130.82	133.50	-3	13,727	-0.02%
2022/07/13	3	130.83	6	130.75	128.50	-3	13,674	-0.02%
2022/07/12	6	127.75	1	132.50	126.00	5	13,583	0.04%
2022/07/11	2	133.25	2	134.25	134.00	0	13,473	0.00%
2022/07/08	2	136.00	1	138.50	135.00	1	13,560	0.01%
2022/07/07	3	128.67	6	132.00	134.00	-3	13,480	-0.02%
2022/07/06	10	129.50	5	130.40	127.50	5	13,380	0.04%
2022/07/05	3	131.67	23	133.65	133.00	-20	13,413	-0.15%
2022/07/04	4	131.13	10	132.70	130.50	-6	13,325	-0.05%
2022/07/01	27.2	136.41	4	135.75	130.00	23.2	13,481	0.17%
2022/06/30	2	142.26	1	141.50	142.50	1	13,388	0.01%
2022/06/29	3	142.33	5	142.80	143.00	-2	13,495	-0.01%
2022/06/28	17.2	143.41	12	142.96	144.00	5.2	13,495	0.04%
2022/06/27	14	151.32	22	150.73	151.00	-8	13,503	-0.06%
2022/06/24	3	142.50	6	144.25	142.50	-3	13,538	-0.02%
2022/06/23	11	140.82	5	137.60	138.50	6	13,436	0.04%
2022/06/22	22	148.50	15	148.00	145.00	7	13,301	0.05%
2022/06/21	3	144.00	20	148.13	153.00	-17	13,194	-0.13%
2022/06/20	11	145.68	7	145.93	143.00	4	13,158	0.03%
2022/06/17	6	144.75	11	145.55	148.00	-5	13,111	-0.04%
2022/06/16	33	147.20	38	147.88	143.00	-5	13,017	-0.04%
2022/06/15	21.2	154.24	6.2	150.58	148.00	15	12,813	0.12%
2022/06/14	3	159.17	3	162.00	163.00	0	12,769	0.00%
2022/06/13	6	161.42	4	161.75	161.00	2	12,835	0.02%
2022/06/10	18	167.33	19	165.84	168.00	-1	12,980	-0.01%
2022/06/09	12.2	170.82	8	169.44	167.50	4.2	12,990	0.03%
2022/06/08	0	0.00	6	169.92	168.50	-6	12,915	-0.05%
2022/06/07	2	167.75	1	166.50	166.50	1	12,937	0.01%
2022/06/06	0	0.00	3	169.67	170.00	-3	13,001	-0.02%
2022/06/02	5	165.20	5	167.40	167.50	0	13,095	0.00%
2022/06/01	25	167.50	7	166.50	166.00	18	13,153	0.14%
2022/05/31	5	171.60	0	0.00	175.00	5	13,006	0.04%
2022/05/30	11	171.36	21	171.02	172.50	-10	12,960	-0.08%
2022/05/27	7	162.07	10	163.10	160.50	-3	12,843	-0.02%
2022/05/26	11	158.86	8	157.19	156.50	3	13,010	0.02%
2022/05/25	11.3	159.36	9	161.17	164.50	2.3	13,056	0.02%
2022/05/24	19	167.47	12	163.83	160.50	7	12,946	0.05%
2022/05/23	10	172.35	10	173.00	171.50	0	12,797	0.00%
2022/05/20	11	172.00	12	169.50	169.00	-1	12,785	-0.01%
2022/05/19	6	170.92	10	173.20	173.50	-4	12,806	-0.03%
2022/05/18	9	176.50	6	176.00	175.00	3	12,902	0.02%
2022/05/17	7.2	169.93	8	173.19	174.00	-0.8	12,822	-0.01%
2022/05/16	16.3	172.08	13	169.96	169.50	3.3	12,833	0.03%
2022/05/13	5	170.80	8	171.19	172.50	-3	12,711	-0.02%
2022/05/12	1	166.00	3	166.50	164.00	-2	12,656	-0.02%
2022/05/11	21	169.10	20	168.15	168.00	1	12,661	0.01%
2022/05/10	4	168.25	13	168.58	172.00	-9	12,687	-0.07%
2022/05/09	12	169.92	8	167.00	166.50	4	12,792	0.03%
2022/05/06	8	170.31	2	170.50	170.50	6	12,849	0.05%
2022/05/05	1	181.00	3	183.00	181.00	-2	12,688	-0.02%
2022/05/04	6	176.92	2	178.25	177.00	4	12,499	0.03%
2022/05/03	0	0.00	1	171.50	175.00	-1	12,356	-0.01%
2022/04/29	29	170.47	40	169.73	171.50	-11	12,334	-0.09%
2022/04/28	21	160.67	26	161.08	160.50	-5	12,098	-0.04%
2022/04/27	38	164.49	39	164.01	167.50	-1	11,828	-0.01%
2022/04/26	13	173.96	7	170.00	168.50	6	11,380	0.05%
2022/04/25	3	175.00	2	176.75	178.00	1	11,284	0.01%
2022/04/22	10	187.35	6	185.58	184.00	4	11,231	0.04%
2022/04/21	3	195.00	4	194.88	197.00	-1	11,195	-0.01%
2022/04/20	2	192.25	4	193.25	192.50	-2	11,212	-0.02%
2022/04/19	12	187.38	14	189.43	188.50	-2	11,181	-0.02%
2022/04/18	14	182.54	12	175.67	184.00	2	11,184	0.02%
2022/04/15	1	183.00	1	181.00	181.00	0	11,315	0.00%
2022/04/14	8	188.56	6	189.33	189.50	2	11,392	0.02%
2022/04/13	5	183.80	5	184.40	187.00	0	11,354	0.00%
2022/04/12	4	185.38	6	184.83	185.50	-2	11,335	-0.02%
2022/04/11	2	185.75	1	188.00	182.50	1	11,225	0.01%
2022/04/08	7	193.50	6	193.08	192.00	1	11,119	0.01%
2022/04/07	35	199.56	27.1	199.14	192.50	7.9	11,093	0.07%
2022/04/06	16	201.97	16	202.38	205.00	0	10,782	0.00%
2022/04/01	4	200.25	14.5	201.36	202.50	-10.5	10,648	-0.10%
2022/03/31	18	194.31	17	194.76	194.50	1	10,713	0.01%
2022/03/30	1	197.50	5.2	197.92	198.00	-4.2	10,682	-0.04%
2022/03/29	19.2	195.82	8	195.13	193.50	11.2	10,621	0.11%
2022/03/28	4	198.75	7	199.93	201.00	-3	10,430	-0.03%
2022/03/25	12	203.79	8	204.75	203.00	4	10,409	0.04%
2022/03/24	7	201.36	5	200.80	202.00	2	10,308	0.02%
2022/03/23	42.6	200.42	46.2	200.59	199.50	-3.6	10,287	-0.04%
2022/03/22	10	190.85	7	192.71	193.50	3	10,185	0.03%
2022/03/21	23	192.24	35	191.94	192.00	-12	10,192	-0.12%
2022/03/18	9	183.72	8	185.63	188.00	1	10,105	0.01%
2022/03/17	36	182.38	34	182.41	186.50	2	10,020	0.02%
2022/03/16	8	174.69	8	172.75	172.50	0	9,818	0.00%
2022/03/15	8	176.63	4	175.00	172.00	4	9,746	0.04%
2022/03/14	2	189.00	1.1	193.86	188.00	0.9	9,658	0.01%
2022/03/11	5	189.90	4	191.13	193.00	1	9,703	0.01%
2022/03/10	5	194.20	6	194.75	197.00	-1	9,742	-0.01%
2022/03/09	31	188.50	30	186.95	186.00	1	9,942	0.01%
2022/03/08	13	193.77	9	195.83	185.50	4	10,028	0.04%
2022/03/07	39.3	205.68	22	199.43	197.00	17.3	9,976	0.17%
2022/03/04	2	216.75	10	219.25	217.50	-8	10,116	-0.08%
2022/03/03	17	220.59	13	218.31	217.00	4	10,209	0.04%
2022/03/02	13	220.77	13	222.96	222.50	0	10,300	0.00%
2022/03/01	33	231.17	28	229.61	224.50	5	10,268	0.05%
2022/02/25	41	220.12	63	221.93	227.00	-22	9,965	-0.22%
2022/02/24	13	213.31	15	214.40	212.00	-2	9,643	-0.02%
2022/02/23	1	212.50	7	214.86	213.50	-6	9,527	-0.06%
2022/02/22	18	209.92	7	207.86	210.00	11	9,546	0.12%
2022/02/21	19	219.05	2	216.00	216.50	17	9,569	0.18%
2022/02/18	3	218.33	13	218.42	218.00	-10	9,639	-0.10%
2022/02/17	12	217.79	9	215.89	214.50	3	9,695	0.03%
2022/02/16	19	219.47	19	220.11	217.50	0	9,885	0.00%
2022/02/15	4	216.50	3	220.17	215.50	1	9,957	0.01%
2022/02/14	5	214.80	5	215.20	215.50	0	10,091	0.00%
2022/02/11	1	222.00	1	222.50	221.50	0	10,208	0.00%
2022/02/09	4	217.88	11.1	220.45	224.50	-7.1	10,328	-0.07%
2022/02/08	3	205.67	4.1	206.80	210.00	-1.1	10,357	-0.01%
2022/02/07	2	202.50	3	203.17	202.50	-1	10,415	-0.01%
2022/01/26	1	200.00	0	0.00	201.50	1	10,728	0.01%
2022/01/25	3	200.67	1	199.50	198.00	2	11,165	0.02%
2022/01/24	8	200.00	11	202.82	206.00	-3	11,590	-0.03%
2022/01/21	8	205.38	5	205.20	200.50	3	12,083	0.02%
2022/01/20	6	211.67	8	212.50	213.00	-2	12,331	-0.02%
2022/01/19	12	213.08	10	213.20	213.00	2	13,147	0.02%
2022/01/18	25	218.32	18	217.92	217.50	7	13,603	0.05%
2022/01/17	4	205.13	2	204.75	208.50	2	13,734	0.01%
2022/01/14	0	0.00	2	194.50	201.00	-2	14,096	-0.01%
2022/01/13	3.2	199.18	4	201.50	200.50	-0.8	14,596	-0.01%
2022/01/12	3	203.17	4	201.00	201.00	-1	15,503	-0.01%
2022/01/11	4	206.00	4	204.00	200.00	0	15,874	0.00%
2022/01/10	12	205.08	8	206.00	206.50	4	16,040	0.02%
2022/01/07	8	218.06	0	0.00	212.50	8	16,284	0.05%
2022/01/06	10	225.25	9	227.17	228.00	1	16,485	0.01%
2022/01/05	31	230.08	22	229.09	230.00	9	16,749	0.05%
2022/01/04	28	236.41	26	235.04	235.50	2	17,006	0.01%
2022/01/03	21	237.02	22	236.27	236.00	-1	17,532	-0.01%
2021/12/30	8	238.19	6	242.00	233.00	2	17,819	0.01%
2021/12/28	5	238.50	5	238.20	239.50	0	18,294	0.00%
2021/12/27	49	247.07	48	243.45	237.00	1	18,566	0.01%
2021/12/24	4	239.88	5	238.70	238.50	-1	18,515	-0.01%
2021/12/23	1	237.50	9	236.83	237.50	-8	18,745	-0.04%
2021/12/22	5	231.80	6	231.25	232.00	-1	18,920	-0.01%
2021/12/21	1	227.00	2	229.50	229.00	-1	19,147	-0.01%
2021/12/20	26	233.50	24	226.50	226.50	2	19,327	0.01%
2021/12/17	27	234.02	27	230.46	231.00	0	19,509	0.00%
2021/12/16	23	229.63	32	232.92	233.50	-9	19,787	-0.05%
2021/12/15	35	223.47	38	224.76	227.00	-3	19,869	-0.02%
2021/12/14	33	223.39	29	221.05	220.00	4	19,971	0.02%
2021/12/13	21	229.50	23	227.13	230.50	-2	20,096	-0.01%
2021/12/10	26	227.69	24	226.33	225.50	2	20,165	0.01%
2021/12/09	23	236.39	26	230.94	229.50	-3	20,198	-0.01%
2021/12/08	21	235.50	28	235.79	237.00	-7	20,324	-0.03%
2021/12/07	37	232.81	28	231.39	228.00	9	20,560	0.04%
2021/12/06	27	233.89	22	235.09	237.00	5	20,856	0.02%
2021/12/03	28	239.71	51	240.36	241.00	-23	21,325	-0.11%
2021/12/02	7	227.43	8	229.94	230.00	-1	21,728	0.00%
2021/12/01	42	232.17	24	229.08	228.00	18	22,102	0.08%
2021/11/30	34	237.63	38	240.00	240.50	-4	22,466	-0.02%
2021/11/29	7	226.50	10	229.50	234.00	-3	22,504	-0.01%
2021/11/26	32	236.38	22	233.52	231.00	10	22,542	0.04%
2021/11/25	24	238.69	25	239.88	239.00	-1	22,725	0.00%
2021/11/24	10	237.15	14	238.64	234.50	-4	22,834	-0.02%
2021/11/23	6	232.58	4.1	233.61	232.00	2	23,249	0.01%
2021/11/22	2	231.75	3	234.67	238.00	-1	23,423	0.00%
2021/11/19	8	237.31	4.1	236.31	235.00	3.9	23,817	0.02%
2021/11/18	6	236.42	4	236.13	236.50	2	24,138	0.01%
2021/11/17	4	233.00	3	236.50	243.00	1	24,245	0.00%
2021/11/16	8	237.00	1	235.00	236.00	7	24,279	0.03%
2021/11/15	15	248.40	9	248.39	243.00	6	24,276	0.02%
2021/11/12	5.1	252.89	12.5	250.36	251.00	-7.4	24,240	-0.03%
2021/11/11	13.6	246.33	17	250.03	243.50	-3.5	24,079	-0.01%
2021/11/10	8	244.63	13	245.08	250.00	-5	23,974	-0.02%
2021/11/09	4	245.50	9	246.50	243.50	-5	23,930	-0.02%
2021/11/08	3	243.17	5	241.90	242.50	-2	23,982	-0.01%
2021/11/05	20	248.13	12	246.21	249.50	8	23,957	0.03%
2021/11/04	8	241.81	7	243.57	242.00	1	23,880	0.00%
2021/11/03	14	236.32	16	234.44	241.50	-2	23,773	-0.01%
2021/11/02	13	241.23	7	240.71	233.00	6	23,548	0.03%
2021/11/01	19	246.11	24	246.23	239.50	-5	23,279	-0.02%
2021/10/29	34	245.54	21	244.29	244.00	13	22,958	0.06%
2021/10/28	24	247.75	29	247.29	246.50	-5	22,556	-0.02%
2021/10/27	32	250.39	34	251.06	249.50	-2	22,275	-0.01%
2021/10/26	29	245.98	32	243.64	236.00	-3	21,599	-0.01%
2021/10/25	15	241.53	19	239.76	245.00	-4	21,430	-0.02%
2021/10/22	22	237.61	22	238.75	236.50	0	21,501	0.00%
2021/10/21	44	238.13	26	234.79	233.00	18	21,414	0.08%
2021/10/20	75	242.67	62	242.15	248.00	13	20,975	0.06%
2021/10/19	7	228.57	18.3	231.66	237.50	-11.3	20,214	-0.06%
2021/10/18	14	212.93	12.1	213.38	216.00	1.9	20,181	0.01%
2021/10/15	13	211.12	19.2	211.35	210.00	-6.2	20,158	-0.03%
2021/10/14	15	203.37	13	202.85	200.00	2	19,953	0.01%
2021/10/13	19.4	207.62	20	205.65	203.00	-0.6	19,745	0.00%
2021/10/12	16	216.63	13	217.23	219.00	3	19,609	0.02%
2021/10/08	40.1	216.65	47	215.73	221.00	-6.9	19,698	-0.04%
2021/10/07	7	204.86	34	206.94	211.00	-27	19,487	-0.14%
2021/10/06	17	195.24	7	196.29	192.00	10	19,542	0.05%
2021/10/05	15	192.37	15	194.73	201.50	0	19,785	0.00%
2021/10/04	17	197.59	17	197.00	191.00	0	19,784	0.00%
2021/10/01	8	201.06	10	200.30	200.50	-2	20,020	-0.01%
2021/09/30	9	197.67	11	200.91	202.00	-2	20,296	-0.01%
2021/09/29	16	196.31	8	196.31	193.00	8	20,608	0.04%
2021/09/28	22	201.82	21	202.52	207.00	1	20,728	0.00%
2021/09/27	10	208.70	4	207.50	206.50	6	20,624	0.03%
2021/09/24	12	217.29	16	218.06	217.00	-4	20,506	-0.02%
2021/09/23	13	215.42	15	213.87	215.00	-2	20,337	-0.01%
2021/09/22	10	205.00	6	205.17	204.00	4	20,080	0.02%
2021/09/17	9	207.00	7	209.43	212.00	2	20,105	0.01%
2021/09/16	12	205.63	16	206.44	205.00	-4	20,087	-0.02%
2021/09/15	5	200.90	4	202.38	204.00	1	20,140	0.00%
2021/09/14	3	203.67	3	205.17	202.50	0	20,576	0.00%
2021/09/13	10	203.90	7	203.71	202.50	3	21,004	0.01%
2021/09/10	28	205.29	31	205.69	209.50	-3	21,183	-0.01%
2021/09/09	16	202.06	18	202.31	204.00	-2	21,152	-0.01%
2021/09/08	45	207.31	17	201.91	200.50	28	20,915	0.13%
2021/09/07	42	219.96	44	219.67	222.50	-2	20,466	-0.01%
2021/09/06	55	223.99	56	223.15	229.00	-1	19,797	-0.01%
2021/09/03	26	212.63	30	213.87	219.00	-4	19,314	-0.02%
2021/09/02	22	201.02	29	202.45	202.50	-7	18,905	-0.04%
2021/09/01	6.1	197.93	3	199.00	198.00	3.1	18,890	0.02%
2021/08/31	16	196.81	15	196.73	200.50	1	19,285	0.01%
2021/08/30	24	203.75	26	204.44	205.00	-2	19,724	-0.01%
2021/08/27	32	203.03	26	203.29	202.00	6	19,769	0.03%
2021/08/26	19	192.37	29	193.14	196.00	-10	19,606	-0.05%
2021/08/25	48	194.99	40	196.88	195.50	8	19,482	0.04%
2021/08/24	27	183.94	28	183.91	185.00	-1	19,144	-0.01%
2021/08/23	11	181.09	26	182.13	184.50	-15	18,981	-0.08%
2021/08/20	19	169.87	19	168.92	168.00	0	18,870	0.00%
2021/08/19	16	166.19	9	165.44	159.00	7	18,780	0.04%
2021/08/18	4	170.00	14	171.32	172.50	-10	18,751	-0.05%
2021/08/17	6	168.25	6	174.00	165.50	0	18,722	0.00%
2021/08/16	6	168.33	7	174.36	172.50	-1	18,727	-0.01%
2021/08/13	19	176.95	16	174.53	174.50	3	18,812	0.02%
2021/08/12	8	179.19	14	179.07	180.00	-6	18,829	-0.03%
2021/08/11	9	172.61	4	171.50	170.50	5	18,676	0.03%
2021/08/10	7	171.64	18	177.22	181.00	-11	18,783	-0.06%
2021/08/09	18	177.56	4	177.50	176.00	14	18,841	0.07%
2021/08/06	19	181.32	14	181.89	181.50	5	18,864	0.03%
2021/08/05	8	185.31	14	186.89	186.50	-6	18,898	-0.03%
2021/08/04	18	184.17	16	185.34	182.00	2	18,944	0.01%
2021/08/03	16	188.53	15	188.00	190.00	1	18,935	0.01%
2021/08/02	9	183.56	8	185.06	188.00	1	18,806	0.01%
2021/07/30	18	186.47	9	187.94	184.00	9	18,849	0.05%
2021/07/29	14	191.39	20	192.33	194.00	-6	18,762	-0.03%
2021/07/28	30	175.78	27	176.98	179.50	3	18,481	0.02%
2021/07/27	14	183.64	12	186.21	184.00	2	18,249	0.01%
2021/07/26	6	196.00	0	0.00	197.00	6	18,009	0.03%
2021/07/23	37	207.15	34	203.44	199.50	3	17,961	0.02%
2021/07/22	76	198.89	76	202.84	209.50	0	18,108	0.00%
2021/07/21	31	191.63	33	192.41	190.50	-2	17,898	-0.01%
2021/07/20	34	186.74	33	188.95	186.00	1	17,766	0.01%
2021/07/19	15	187.63	34	189.71	186.50	-19	17,608	-0.11%
2021/07/16	28	189.16	5.1	190.87	193.00	23	17,533	0.13%
2021/07/15	26	191.60	25	188.66	195.50	1	17,337	0.01%
2021/07/14	25	182.84	33.3	184.50	181.00	-8.3	16,919	-0.05%
2021/07/13	54.1	181.06	44	186.27	176.50	10.1	16,770	0.06%
2021/07/12	8	184.38	9	182.61	188.50	-1	16,627	-0.01%
2021/07/09	7	173.71	5	174.60	176.00	2	16,335	0.01%
2021/07/08	28.1	173.57	34	168.97	174.00	-6	16,122	-0.04%
2021/07/07	22.2	161.34	25	160.46	159.00	-2.8	15,711	-0.02%
2021/07/06	30	154.98	34	153.06	159.00	-4	15,290	-0.03%
2021/07/05	5	141.00	18	145.08	150.00	-13	14,862	-0.09%
2021/07/02	5	134.70	16	134.16	136.50	-11	14,581	-0.08%
2021/07/01	9	130.67	8	130.88	130.00	1	14,533	0.01%
2021/06/30	1	133.00	3	134.67	135.00	-2	14,662	-0.01%
2021/06/29	5	132.00	2	130.50	131.00	3	14,834	0.02%
2021/06/28	8	133.38	5	132.00	131.50	3	15,167	0.02%
2021/06/25	10	139.20	17	138.03	136.50	-7	15,362	-0.05%
2021/06/24	28	138.29	25	140.06	136.50	3	15,430	0.02%
2021/06/23	22	137.43	10	136.55	137.00	12	15,546	0.08%
2021/06/22	33	131.76	60	132.48	137.50	-27	15,065	-0.18%
2021/06/21	34	127.06	20	126.85	125.00	14	14,550	0.10%
2021/06/18	31	126.23	38	126.30	124.50	-7	14,173	-0.05%
2021/06/17	7	122.07	21.3	120.86	122.00	-14.3	13,875	-0.10%
2021/06/16	15	117.13	8	118.13	115.50	7	13,705	0.05%
2021/06/15	8	118.63	6	118.83	118.50	2	13,595	0.01%
2021/06/11	15	119.43	4	119.00	118.00	11	13,544	0.08%
2021/06/10	7	121.36	12	121.54	121.50	-5	13,417	-0.04%
2021/06/09	60	122.45	40	123.01	121.50	20	13,330	0.15%
2021/06/08	24	125.71	32	125.78	122.00	-8	13,062	-0.06%
2021/06/07	63	122.13	58	122.73	126.00	5	12,554	0.04%
2021/06/04	24.3	117.09	22	118.41	116.00	2.3	11,828	0.02%
2021/06/03	16	113.63	21	113.67	118.50	-5	11,556	-0.04%
2021/06/02	14	109.50	17	109.24	108.50	-3	11,197	-0.03%
2021/06/01	7	109.57	8	110.56	109.50	-1	11,169	-0.01%
2021/05/31	11	108.00	16	109.13	109.50	-5	11,115	-0.04%
2021/05/28	6	103.92	5	105.80	104.50	1	10,979	0.01%
2021/05/27	9	101.72	11	102.77	103.00	-2	10,978	-0.02%
2021/05/26	32	107.09	27	105.06	104.50	5	10,998	0.05%
2021/05/25	5	101.72	18	102.90	104.50	-13	11,058	-0.12%
2021/05/24	10	95.24	9	94.76	96.00	1	11,321	0.01%
2021/05/21	1	94.40	43	94.50	94.40	-42	11,439	-0.37%
2021/05/20	54	89.27	10	88.82	88.20	44	11,606	0.38%
2021/05/19	11	93.92	9	94.54	94.00	2	11,700	0.02%
2021/05/18	12	94.46	10	94.37	94.20	2	11,978	0.02%
2021/05/17	12	90.35	13	90.98	90.20	-1	12,115	-0.01%
2021/05/14	5	89.44	6	90.93	89.20	-1	12,079	-0.01%
2021/05/13	4	84.95	4	88.28	86.10	0	12,285	0.00%
2021/05/12	17	86.90	20	87.50	87.40	-3	12,262	-0.02%
2021/05/11	6	91.78	2	90.05	88.00	4	12,169	0.03%
2021/05/10	6	96.98	6	98.57	96.20	0	12,243	0.00%
2021/05/07	16	98.79	20	99.69	100.50	-4	12,339	-0.03%
2021/05/06	9	97.50	4	97.70	95.50	5	12,339	0.04%
2021/05/05	2	96.05	0	0.00	95.00	2	12,391	0.02%
2021/05/04	11	97.64	9	99.08	97.60	2	12,417	0.02%
2021/05/03	8	101.75	4	102.00	102.00	4	12,442	0.03%
2021/04/29	7	106.29	2	106.00	105.50	5	12,594	0.04%
2021/04/28	42	111.18	48	112.16	109.00	-6	12,756	-0.05%
2021/04/27	9	106.94	1	108.00	107.50	8	12,631	0.06%
2021/04/26	15	111.57	14	112.61	111.00	1	12,451	0.01%
2021/04/23	4	108.88	15	111.50	113.00	-11	12,412	-0.09%
2021/04/22	12	112.21	8	114.63	108.50	4	12,462	0.03%
2021/04/21	3	110.67	0	0.00	111.00	3	12,475	0.02%
2021/04/20	20	113.93	22	113.14	114.00	-2	12,822	-0.02%
2021/04/19	26	117.19	20	119.50	113.00	6	13,083	0.05%
2021/04/16	42	115.71	49	113.67	116.50	-7	13,118	-0.05%
2021/04/15	4	110.25	13	108.73	110.50	-9	12,997	-0.07%
2021/04/14	38	106.11	37	108.12	104.50	1	13,102	0.01%
2021/04/13	13	109.73	11	111.91	107.50	2	13,201	0.02%
2021/04/12	12	112.17	12	113.71	112.00	0	13,332	0.00%
2021/04/09	47	114.18	67	115.40	112.00	-20	13,534	-0.15%
2021/04/08	16	114.94	1.1	112.45	112.00	14.9	13,409	0.11%
2021/04/07	25	112.86	9	113.39	115.00	16	13,361	0.12%
2021/04/06	67	115.81	115	113.42	116.00	-48	13,343	-0.36%	大賣/
2021/04/01	59.1	111.60	17	111.85	109.50	42.1	13,182	0.32%
2021/03/31	28	110.71	28	111.93	112.00	0	12,952	0.00%
2021/03/30	16	106.28	24	105.52	105.50	-8	12,575	-0.06%
2021/03/29	34	101.82	9	101.78	100.50	25	12,244	0.20%
2021/03/26	1	98.00	24.3	100.03	102.50	-23.3	12,027	-0.19%
2021/03/25	6	93.95	9	94.54	93.30	-3	11,722	-0.03%
2021/03/24	2.1	93.50	13	93.62	93.30	-10.9	11,666	-0.09%
2021/03/23	5	91.92	3	93.23	90.70	2	11,678	0.02%
2021/03/22	7	90.44	5	90.36	91.50	2	11,766	0.02%
2021/03/19	7	91.14	0	0.00	90.60	7	11,844	0.06%
2021/03/18	2	93.35	3	94.73	93.40	-1	11,924	-0.01%
2021/03/17	3	93.40	2	93.80	92.70	1	12,204	0.01%
2021/03/16	3	93.50	1	94.60	93.30	2	12,264	0.02%
2021/03/15	3	93.87	0	0.00	93.70	3	12,329	0.02%
2021/03/12	2	95.60	4	96.08	95.00	-2	12,394	-0.02%
2021/03/11	18	94.12	29	94.85	94.90	-11	12,461	-0.09%
2021/03/10	17	93.83	19.2	93.41	94.90	-2.2	12,435	-0.02%
2021/03/09	5	90.08	3.2	90.89	89.60	1.8	12,473	0.01%
2021/03/08	0	0.00	4	93.85	92.20	-4	12,630	-0.03%
2021/03/05	6	90.73	2	92.20	91.10	4	13,043	0.03%
2021/03/04	1	91.30	4	93.08	92.00	-3	13,503	-0.02%
2021/03/03	7	92.53	0.2	91.80	92.00	6.8	14,129	0.05%
2021/03/02	8	95.44	3	94.63	93.60	5	14,989	0.03%
2021/02/26	18	97.09	7.1	97.26	96.10	10.9	15,742	0.07%
2021/02/25	15	99.03	16	98.83	99.50	-1	16,067	-0.01%
2021/02/24	19	99.81	35	99.65	96.50	-16	15,944	-0.10%
2021/02/23	17	97.48	8	97.31	95.30	9	15,577	0.06%
2021/02/22	29	97.49	33	97.00	98.50	-4	15,472	-0.03%
2021/02/19	8	91.83	15.5	92.37	93.00	-7.5	15,248	-0.05%
2021/02/18	16	90.17	22	90.57	91.30	-6	15,315	-0.04%
2021/02/17	13	83.31	14	84.47	88.30	-1	15,075	-0.01%
2021/02/05	4	80.60	19	80.73	80.30	-15	14,865	-0.10%
2021/02/04	12	78.70	13	80.55	82.00	-1	14,829	-0.01%
2021/02/03	10.2	78.42	15	77.97	79.10	-4.8	14,645	-0.03%
2021/02/02	4	75.28	2	76.20	75.50	2	14,931	0.01%
2021/02/01	14	74.41	7	74.51	74.30	7	14,977	0.05%
2021/01/29	18	80.56	10	78.10	78.10	8	15,047	0.05%
2021/01/28	8	82.73	2	83.20	81.60	6	15,432	0.04%
2021/01/27	12	86.28	8	85.93	85.50	4	16,075	0.02%
2021/01/26	6	87.52	6	89.45	87.10	0	16,288	0.00%
2021/01/25	15	88.96	2	91.40	87.90	13	16,816	0.08%
2021/01/22	20	91.22	20	90.97	91.50	0	16,867	0.00%
2021/01/21	11.1	90.37	19.2	90.84	89.30	-8.1	17,204	-0.05%
2021/01/20	7	88.86	6	89.53	87.20	1	17,173	0.01%
2021/01/19	0	0.00	1.4	88.80	87.70	-1.4	17,140	-0.01%
2021/01/18	7	86.70	7	87.60	88.10	0	17,175	0.00%
2021/01/15	3	87.90	11	88.67	88.30	-8	17,186	-0.05%
2021/01/14	8	88.05	10	88.31	87.70	-2	17,319	-0.01%
2021/01/13	22.4	90.55	16	90.68	89.10	6.4	17,321	0.04%
2021/01/12	8	90.21	33	89.94	90.00	-25	17,027	-0.15%
2021/01/11	2.2	87.36	34	88.50	88.70	-31.8	16,874	-0.19%
2021/01/08	15	87.18	10	87.47	86.20	5	16,876	0.03%
2021/01/07	6	87.05	14	87.19	88.20	-8	17,285	-0.05%
2021/01/06	34	85.21	33	86.31	85.00	1	17,545	0.01%
2021/01/05	62	85.89	48	85.51	85.80	14	17,390	0.08%
2021/01/04	29	84.66	31	84.78	85.00	-2	17,323	-0.01%
2020/12/30	2	80.20	2	81.00	80.50	0	17,305	0.00%
2020/12/29	8	80.84	5	82.08	80.40	3	17,324	0.02%
2020/12/28	8	80.81	9	80.42	80.50	-1	17,313	-0.01%
2020/12/25	1	81.50	10	81.00	81.40	-9	17,307	-0.05%
2020/12/24	3	82.10	2	82.30	82.50	1	17,381	0.01%
2020/12/23	6	81.07	10	81.13	82.00	-4	17,506	-0.02%
2020/12/22	16	82.11	18	81.31	80.00	-2	17,610	-0.01%
2020/12/21	16	81.68	4	81.95	82.20	12	17,662	0.07%
2020/12/18	4	84.03	7	83.60	84.40	-3	17,650	-0.02%
2020/12/17	25	84.21	2	85.45	84.00	23	17,731	0.13%
2020/12/16	7	85.13	6	85.50	84.70	1	17,683	0.01%
2020/12/15	10	84.89	1	84.20	84.00	9	17,650	0.05%
2020/12/14	4	85.23	8	85.38	86.30	-4	17,707	-0.02%
2020/12/11	11	85.12	27	86.87	83.60	-16	17,937	-0.09%
2020/12/10	17	84.86	10	86.20	84.20	7	18,101	0.04%
2020/12/09	6	85.65	1	86.90	85.70	5	18,131	0.03%
2020/12/08	5	86.80	3	86.53	86.70	2	18,114	0.01%
2020/12/07	24	86.28	24	87.53	85.50	0	18,060	0.00%
2020/12/04	15	86.03	8	86.03	85.90	7	17,952	0.04%
2020/12/03	8	85.21	18	85.47	87.10	-10	17,902	-0.06%
2020/12/02	21	86.05	21	86.70	86.80	0	17,932	0.00%
2020/12/01	119	86.74	77	86.58	85.80	42	17,834	0.24%	大買/
2020/11/30	42	91.88	46	92.77	90.70	-4	17,563	-0.02%
2020/11/27	66	92.07	53	92.06	91.00	13	17,211	0.08%
2020/11/26	102	91.32	141.2	88.82	92.40	-39.2	16,793	-0.23%	大買/大賣/
2020/11/25	48	85.61	59	85.98	84.00	-11	15,961	-0.07%
2020/11/24	25	84.04	37	83.30	84.70	-12	15,358	-0.08%
2020/11/23	34	76.40	51	76.60	77.00	-17	15,027	-0.11%
2020/11/20	66	75.37	56	75.27	75.20	10	14,990	0.07%
2020/11/19	36	76.03	47	75.91	75.60	-11	15,066	-0.07%
2020/11/18	28	77.61	8	77.29	77.20	20	15,162	0.13%
2020/11/17	21	77.89	58	78.12	78.40	-37	15,253	-0.24%
2020/11/16	8	75.68	2	75.20	75.40	6	15,178	0.04%
2020/11/13	15	75.55	5	76.02	76.00	10	15,309	0.07%
2020/11/12	34	77.56	4	78.90	77.00	30	15,305	0.20%
2020/11/11	29	77.91	26	78.98	78.00	3	15,513	0.02%
2020/11/10	48	79.46	42	79.42	78.10	6	16,185	0.04%
2020/11/09	14	78.35	19	78.37	77.80	-5	16,619	-0.03%
2020/11/06	18	77.98	26	78.96	77.20	-8	17,036	-0.05%
2020/11/05	47	78.44	34	78.84	78.30	13	17,082	0.08%
2020/11/04	53	77.40	95	76.92	78.00	-42	16,720	-0.25%
2020/11/03	26	72.72	26	72.86	73.30	0	16,115	0.00%
2020/11/02	35	71.98	42	71.94	72.30	-7	15,984	-0.04%
2020/10/30	50	69.19	44	69.29	69.10	6	15,737	0.04%
2020/10/29	22	68.62	29	68.67	68.90	-7	15,809	-0.04%
2020/10/28	9	65.44	7	65.53	65.80	2	15,306	0.01%
2020/10/27	11	67.65	7	67.06	67.40	4	15,332	0.03%
2020/10/26	4.2	67.19	1	69.00	66.70	3.2	15,433	0.02%
2020/10/23	12	67.96	0	0.00	67.80	12	15,551	0.08%
2020/10/22	13	69.44	6	69.12	68.90	7	15,856	0.04%
2020/10/21	6	71.95	6	72.28	71.80	0	15,640	0.00%
2020/10/20	28	71.34	23	71.42	71.50	5	15,742	0.03%
2020/10/19	3	72.10	4	72.33	72.40	-1	15,732	-0.01%
2020/10/16	21	70.82	2	71.55	70.10	19	15,759	0.12%
2020/10/15	17	72.81	15	73.99	72.80	2	15,850	0.01%
2020/10/14	23	72.16	48.5	70.90	72.30	-25.5	15,363	-0.17%
2020/10/13	8	66.84	4	66.93	67.30	4	14,959	0.03%
2020/10/12	27	67.26	26.1	68.17	68.40	1	14,992	0.01%
2020/10/08	5	68.26	63	68.62	68.10	-58	15,011	-0.39%
2020/10/07	16	67.07	9	67.57	67.10	7	14,852	0.05%
2020/10/06	5	67.46	4	67.60	66.50	1	14,831	0.01%
2020/10/05	2	66.15	3	66.97	66.60	-1	14,962	-0.01%
2020/09/30	13	64.04	8	65.09	65.90	5	15,080	0.03%
2020/09/29	36	65.45	21	64.98	64.90	15	15,146	0.10%
2020/09/28	11	65.73	45	66.40	66.40	-34	15,193	-0.22%
2020/09/25	11	63.08	7	63.26	62.50	4	15,142	0.03%
2020/09/24	2	64.35	2	65.70	64.90	0	15,156	0.00%
2020/09/23	16	65.28	3	65.20	65.00	13	15,192	0.09%
2020/09/22	11	66.59	11	67.07	66.40	0	15,480	0.00%
2020/09/21	2	69.30	4	68.65	68.10	-2	15,912	-0.01%
2020/09/18	7	68.57	8.2	69.13	68.90	-1.2	16,263	-0.01%
2020/09/17	16	68.01	8	68.04	68.00	8	16,280	0.05%
2020/09/16	41	69.57	28	70.14	69.20	13	16,266	0.08%
2020/09/15	60	68.65	70	69.40	68.70	-10	16,187	-0.06%
2020/09/14	3	64.70	5.4	65.14	65.40	-2.4	16,305	-0.01%
2020/09/11	1	62.00	6	62.07	62.20	-5	16,451	-0.03%
2020/09/10	2	63.25	1	63.20	63.20	1	16,575	0.01%
2020/09/09	4	63.08	4	63.43	64.40	0	16,862	0.00%
2020/09/08	6	63.92	2	64.00	64.00	4	17,180	0.02%
2020/09/07	10	64.58	0	0.00	64.00	10	17,740	0.06%
2020/09/04	6	64.43	14	65.60	67.00	-8	18,605	-0.04%
2020/09/03	17	67.11	19	67.45	66.10	-2	19,085	-0.01%
2020/09/02	12	67.63	3	67.30	67.40	9	18,943	0.05%
2020/09/01	13	67.40	14	66.91	68.00	-1	18,918	-0.01%
2020/08/31	21	64.44	30	64.71	63.80	-9	18,645	-0.05%
2020/08/28	13	64.43	12	63.75	63.80	1	18,598	0.01%
2020/08/27	16	67.21	10	67.20	66.60	6	18,462	0.03%
2020/08/26	4	67.10	3	67.17	66.30	1	18,586	0.01%
2020/08/25	14	67.04	15	67.02	67.50	-1	18,694	-0.01%
2020/08/24	12	67.05	1	67.30	66.30	11	18,625	0.06%
2020/08/21	20	69.46	14	69.49	68.90	6	18,469	0.03%
2020/08/20	23	71.79	13	75.32	69.80	10	18,355	0.05%
2020/08/19	12	78.72	7	80.29	77.50	5	18,230	0.03%
2020/08/18	7	79.93	13	80.78	80.20	-6	18,173	-0.03%
2020/08/17	11	78.62	12	78.40	79.00	-1	18,069	-0.01%
2020/08/14	70	76.61	66	77.75	77.20	4	17,719	0.02%
2020/08/13	175	82.78	57	80.15	77.90	118	16,916	0.70%	大買/鉅額交易
2020/08/12	34	85.24	46	85.85	86.20	-12	16,110	-0.07%
2020/08/11	60	84.06	46	83.85	82.50	14	15,567	0.09%
2020/08/10	11	82.95	13	83.35	82.60	-2	15,235	-0.01%
2020/08/07	8	81.64	24	82.61	80.70	-16	15,084	-0.11%
2020/08/06	17	83.24	18	82.73	83.00	-1	14,933	-0.01%
2020/08/05	36	80.63	37	81.58	81.70	-1	14,694	-0.01%
2020/08/04	47	80.07	42	79.25	77.50	5	14,364	0.03%
2020/08/03	16	77.77	13.1	77.47	76.00	2.9	14,091	0.02%
2020/07/31	13	77.04	16	76.16	77.40	-3	14,018	-0.02%
2020/07/30	19	74.69	42	75.00	75.80	-23	13,762	-0.17%
2020/07/29	8	72.21	4	72.70	72.70	4	13,464	0.03%
2020/07/28	16	71.93	29	72.13	72.80	-13	13,322	-0.10%
2020/07/27	3	70.17	1	69.50	69.50	2	13,023	0.02%
2020/07/24	63	71.04	64	71.08	69.80	-1	13,044	-0.01%
2020/07/23	20	69.97	17	69.88	70.70	3	12,884	0.02%
2020/07/22	27	70.10	33	69.61	70.50	-6	12,980	-0.05%
2020/07/21	21	68.67	9	69.10	69.10	12	12,911	0.09%
2020/07/20	2	64.05	1	64.80	65.20	1	12,644	0.01%
2020/07/17	9	65.74	5	66.06	64.70	4	12,639	0.03%
2020/07/16	10	66.41	11	67.09	67.20	-1	12,594	-0.01%
2020/07/15	10	66.30	4	66.80	64.90	6	12,503	0.05%
2020/07/14	3	67.60	4	68.00	67.70	-1	12,380	-0.01%
2020/07/13	0	0.00	3	68.57	68.00	-3	12,348	-0.02%
2020/07/10	7	68.04	22	69.43	67.10	-15	12,452	-0.12%
2020/07/09	6	73.02	6	72.35	71.00	0	12,414	0.00%
2020/07/08	1.1	73.15	6	72.53	73.90	-4.9	12,229	-0.04%
2020/07/07	6	71.97	12	71.18	72.00	-6	12,119	-0.05%
2020/07/06	3	72.93	6	72.65	73.00	-3	12,037	-0.02%
2020/07/03	22	72.65	12	73.05	71.50	10	11,982	0.08%
2020/07/02	14	72.31	22	72.25	72.90	-8	11,879	-0.07%
2020/07/01	20	73.85	38	72.62	72.50	-18	11,799	-0.15%
2020/06/30	46	71.66	57	71.82	70.30	-11	11,524	-0.10%
2020/06/29	45	66.73	20	67.36	67.70	25	11,088	0.23%
2020/06/24	13	65.55	8	65.21	65.70	5	10,727	0.05%
2020/06/23	5	64.10	8	64.59	65.20	-3	10,740	-0.03%
2020/06/22	16	65.36	35	65.16	64.70	-19	10,613	-0.18%
2020/06/19	35	64.34	64.5	64.59	65.50	-29.5	10,362	-0.28%
2020/06/18	13	61.78	1	62.60	62.60	12	9,793	0.12%
2020/06/17	14	60.56	29	61.03	60.60	-15	9,542	-0.16%
2020/06/16	41	61.90	33	62.09	61.00	8	9,437	0.08%
2020/06/15	52	62.78	12	62.93	61.10	40	9,162	0.44%
2020/06/12	55	64.19	33	64.32	62.50	22	8,859	0.25%
2020/06/11	63	63.16	67	63.80	65.00	-4	8,373	-0.05%
2020/06/10	29	57.74	44	58.63	59.70	-15	7,388	-0.20%
2020/06/09	4	53.95	13	54.01	54.30	-9	6,884	-0.13%
2020/06/08	54	54.68	61	54.91	52.80	-7	6,868	-0.10%
2020/06/05	1	52.80	5	53.10	52.90	-4	6,718	-0.06%
2020/06/04	6	53.05	5	52.80	52.60	1	6,721	0.01%
2020/06/03	11	53.10	11	53.17	52.60	0	6,738	0.00%
2020/06/02	6	52.92	14	53.27	52.50	-8	6,632	-0.12%
2020/06/01	9	51.23	17	51.36	51.20	-8	6,401	-0.12%
2020/05/29	4	46.90	5	48.13	48.15	-1	6,224	-0.02%
2020/05/28	1	46.85	3	47.10	46.70	-2	6,153	-0.03%
2020/05/27	2	46.85	1	46.75	46.30	1	6,158	0.02%
2020/05/26	5	46.27	19	46.26	46.40	-14	6,110	-0.23%
2020/05/25	18	44.75	0	0.00	45.00	18	6,057	0.30%
2020/05/22	8	46.85	2	47.73	46.40	6	6,026	0.10%
2020/05/20	6	47.00	1	46.95	46.95	5	6,325	0.08%
2020/05/18	10	48.34	1	47.90	47.90	9	6,374	0.14%
2020/05/15	5	50.62	1	50.70	50.70	4	6,410	0.06%
2020/05/14	6	52.10	2	51.00	51.00	4	6,493	0.06%
2020/05/13	1	53.60	1	53.70	53.10	0	6,489	0.00%
2020/05/12	4	53.60	8	53.86	53.50	-4	6,575	-0.06%
2020/05/11	2	54.40	6	54.58	54.70	-4	6,782	-0.06%
2020/05/08	0	0.00	4	53.23	53.30	-4	6,864	-0.06%
2020/05/07	2	52.50	4	52.30	52.20	-2	6,934	-0.03%
2020/05/06	1	51.80	0	51.60	51.60	1	7,080	0.01%
2020/05/05	2	52.00	0	0.00	51.60	2	7,198	0.03%
2020/05/04	2	52.35	5	52.88	52.60	-3	7,160	-0.04%
2020/04/30	1	51.90	23	52.93	52.80	-22	7,118	-0.31%
2020/04/29	16	51.60	9	51.12	51.00	7	7,048	0.10%
2020/04/28	11	50.07	6	50.60	50.00	5	6,974	0.07%
2020/04/27	4	50.83	4	51.40	50.40	0	6,979	0.00%
2020/04/24	13	50.37	4	49.48	50.90	9	6,799	0.13%
2020/04/23	1	48.00	5	48.15	47.95	-4	6,681	-0.06%
2020/04/22	2	46.70	1	48.10	48.70	1	6,628	0.02%
2020/04/21	3	47.70	0	0.00	47.15	3	6,560	0.05%
2020/04/20	2	48.45	7	48.22	48.00	-5	6,501	-0.08%
2020/04/17	5	47.66	0	0.00	47.25	5	6,484	0.08%
2020/04/16	3	48.08	2	47.90	48.25	1	6,393	0.02%
2020/04/15	35	48.45	26	48.19	47.60	9	6,372	0.14%
2020/04/14	21	47.25	20	46.95	47.45	1	6,214	0.02%
2020/04/13	18	43.75	3	44.07	43.15	15	6,099	0.25%
2020/04/09	2	42.80	32	43.93	42.95	-30	6,191	-0.48%
2020/04/08	6	44.47	4	44.45	43.90	2	6,190	0.03%
2020/04/07	4	43.59	7	43.86	44.30	-3	6,123	-0.05%
2020/04/06	4	42.30	21	42.69	42.20	-17	6,030	-0.28%
2020/04/01	2	41.68	13	41.31	41.70	-11	5,971	-0.18%
2020/03/31	60	40.05	47	40.17	40.45	13	5,882	0.22%
2020/03/30	5	36.56	1	38.10	38.30	4	5,801	0.07%
2020/03/27	3	38.05	4	38.45	36.75	-1	5,793	-0.02%
2020/03/26	0	0.00	2	36.23	36.50	-2	5,722	-0.03%
2020/03/25	2	36.08	10	36.04	35.60	-8	5,689	-0.14%
2020/03/24	1	33.45	1	33.95	33.85	0	5,720	0.00%
2020/03/23	5	31.52	0	0.00	31.10	5	5,890	0.08%
2020/03/20	1	33.80	0	0.00	33.40	1	6,019	0.02%
2020/03/19	3	31.58	2	31.05	31.05	1	5,957	0.02%
2020/03/18	4	34.70	1	34.80	34.50	3	5,950	0.05%
2020/03/17	4	35.89	3	35.33	35.20	1	6,035	0.02%
2020/03/16	4	40.46	0	0.00	39.00	4	6,167	0.06%
2020/03/13	1	40.90	0	0.00	42.75	1	6,130	0.02%
2020/03/12	3	44.60	1	44.15	44.15	2	6,072	0.03%
2020/03/11	0	0.00	2	49.55	48.95	-2	6,103	-0.03%
2020/03/10	0	0.00	2	48.25	49.60	-2	6,198	-0.03%
2020/03/09	6	50.12	1	49.40	49.20	5	6,206	0.08%
2020/03/06	1	52.10	2	52.80	52.70	-1	6,156	-0.02%
2020/03/05	2	53.35	0	0.00	52.50	2	6,247	0.03%
2020/03/04	15	52.80	15	51.60	52.70	0	6,363	0.00%
2020/03/03	3	53.73	1	53.60	52.60	2	6,535	0.03%
2020/03/02	0	0.00	2	51.40	52.80	-2	6,924	-0.03%
2020/02/27	44	52.54	44	51.84	51.60	0	6,949	0.00%
2020/02/26	2	53.60	18	52.76	52.60	-16	6,936	-0.23%
2020/02/25	47	55.34	47	54.44	54.30	0	6,965	0.00%
2020/02/24	29	55.70	34	56.50	55.80	-5	6,912	-0.07%
2020/02/21	5	54.66	15	54.75	54.20	-10	6,832	-0.15%
2020/02/20	16	54.11	11	54.10	54.10	5	7,202	0.07%
2020/02/19	6	53.62	4	53.70	53.70	2	7,179	0.03%
2020/02/18	14	52.92	7	52.50	52.40	7	7,190	0.10%
2020/02/17	25	53.82	26	53.65	54.20	-1	7,103	-0.01%
2020/02/14	0	0.00	2	53.20	53.00	-2	7,021	-0.03%
2020/02/13	2	52.95	0	0.00	53.00	2	7,030	0.03%
2020/02/12	5	52.04	12	52.09	52.70	-7	6,933	-0.10%
2020/02/11	10	50.71	3	50.47	51.20	7	6,750	0.10%
2020/02/10	3	49.33	3	49.45	48.75	0	6,657	0.00%
2020/02/07	10	51.46	16	51.63	50.20	-6	6,601	-0.09%
2020/02/06	14	49.80	17	50.26	51.30	-3	6,432	-0.05%
2020/02/04	10	46.95	1	47.10	47.20	9	6,436	0.14%
2020/01/31	2	46.10	0	0.00	47.00	2	6,613	0.03%
2020/01/30	7	45.69	9	45.59	45.55	-2	6,898	-0.03%
2020/01/20	0	0.00	4	50.35	50.60	-4	7,056	-0.06%
2020/01/17	1	49.80	3	49.92	50.00	-2	7,249	-0.03%
2020/01/16	2	48.90	8	49.60	48.90	-6	7,378	-0.08%
2020/01/15	2	49.60	0	0.00	49.95	2	7,489	0.03%
2020/01/14	2	50.15	0	0.00	50.30	2	7,691	0.03%
2020/01/13	1	50.00	4	49.56	49.65	-3	7,794	-0.04%
2020/01/10	4	48.40	0	0.00	48.20	4	7,916	0.05%
2020/01/09	2	48.05	1	48.10	48.00	1	8,283	0.01%
2020/01/08	1	47.75	0	0.00	47.95	1	8,495	0.01%
2020/01/07	5	47.90	6	48.32	47.95	-1	8,524	-0.01%
2020/01/06	3.1	49.22	2.1	49.17	49.10	0.9	8,494	0.01%
2020/01/03	4	51.00	1	50.70	51.00	3	8,427	0.04%
2020/01/02	2	51.40	1	51.20	51.50	1	8,399	0.01%
2019/12/27	1	52.20	0	0.00	52.40	1	8,438	0.01%
2019/12/25	2	51.70	1	51.90	51.90	1	8,516	0.01%
2019/12/24	4	51.95	0	0.00	51.80	4	8,553	0.05%
2019/12/23	3	52.07	1	52.20	52.20	2	8,517	0.02%
2019/12/20	4	53.60	0	0.00	53.30	4	8,486	0.05%
2019/12/19	9	54.09	11	54.15	54.10	-2	8,595	-0.02%
2019/12/18	7	54.64	2	55.25	54.40	5	8,588	0.06%
2019/12/17	6	55.55	6	55.67	56.00	0	8,552	0.00%
2019/12/16	0	0.00	1	54.90	53.90	-1	8,580	-0.01%
2019/12/13	0	0.00	2	54.65	54.40	-2	8,806	-0.02%
2019/12/12	20	55.06	14	55.18	55.00	6	9,032	0.07%
2019/12/11	44	55.11	41	55.05	54.70	3	9,316	0.03%
2019/12/10	5	53.26	8	52.90	53.40	-3	9,089	-0.03%
2019/12/09	13	53.60	21	54.26	53.60	-8	9,208	-0.09%
2019/12/06	15	54.05	21	54.35	54.30	-6	9,375	-0.06%
2019/12/05	11	53.58	12	53.89	54.00	-1	9,346	-0.01%
2019/12/04	8	52.30	2	52.10	52.20	6	9,356	0.06%
2019/12/03	11	51.51	12	51.45	51.80	-1	9,329	-0.01%
2019/12/02	16	51.48	26	51.72	51.40	-10	9,286	-0.11%
2019/11/29	19	53.35	26	53.22	53.10	-7	9,220	-0.08%
2019/11/28	22.1	53.94	20	53.89	53.50	2.1	9,071	0.02%
2019/11/27	73	53.42	55	53.62	54.00	18	8,916	0.20%
2019/11/26	7	50.67	0	0.00	50.40	7	8,457	0.08%
2019/11/25	0	0.00	5	50.19	49.70	-5	8,368	-0.06%
2019/11/22	11	50.91	2	52.00	50.50	9	8,329	0.11%
2019/11/21	7	51.19	9	51.34	52.40	-2	8,236	-0.02%
2019/11/20	10	51.24	15	51.73	50.90	-5	8,143	-0.06%
2019/11/19	34	51.70	15	51.75	50.70	19	7,953	0.24%
2019/11/18	2	48.48	2	49.03	49.10	0	7,476	0.00%
2019/11/15	0	0.00	2	48.35	48.40	-2	7,428	-0.03%
2019/11/14	6	47.40	0	0.00	46.80	6	7,373	0.08%
2019/11/12	1	46.75	4	47.34	47.50	-3	7,295	-0.04%
2019/11/11	2	46.63	1	46.40	46.25	1	7,237	0.01%
2019/11/08	1	47.40	2	46.25	46.60	-1	7,202	-0.01%
2019/11/06	3	47.80	5	47.65	48.00	-2	7,089	-0.03%
2019/11/04	0	0.00	2	48.95	48.65	-2	7,028	-0.03%
2019/11/01	8	48.53	1	48.45	48.90	7	6,960	0.10%
2019/10/31	1	48.00	0	0.00	48.25	1	6,930	0.01%
2019/10/30	2	48.03	11	47.95	47.80	-9	6,857	-0.13%
2019/10/29	25	48.26	30	48.47	48.80	-5	6,787	-0.07%
2019/10/28	4	49.14	4	48.93	48.40	0	6,693	0.00%
2019/10/25	5	49.27	12	48.58	49.30	-7	6,506	-0.11%
2019/10/24	6	47.89	6	47.86	47.90	0	6,327	0.00%
2019/10/23	10	47.50	4	47.73	47.30	6	6,254	0.10%
2019/10/22	2	47.30	8	47.11	47.10	-6	6,156	-0.10%
2019/10/21	6	46.09	3	45.92	46.20	3	5,978	0.05%
2019/10/18	13	45.59	15	45.71	45.45	-2	5,877	-0.03%
2019/10/17	26	45.06	36	45.22	45.50	-10	5,737	-0.17%
2019/10/16	5	44.03	18	44.04	44.15	-13	5,387	-0.24%
2019/10/15	3	41.83	12	41.52	41.85	-9	5,208	-0.17%
2019/10/09	6	39.87	1	40.15	39.85	5	5,209	0.10%
2019/10/08	3	40.65	1	40.75	40.35	2	5,197	0.04%
2019/10/07	3	41.33	0	0.00	41.00	3	5,198	0.06%
2019/10/04	1	41.00	1	41.30	40.85	0	5,159	0.00%
2019/10/03	18	41.09	2	40.98	41.15	16	5,142	0.31%
2019/10/02	1	41.30	0	0.00	41.45	1	5,109	0.02%
2019/10/01	4	40.99	6	41.57	41.20	-2	5,084	-0.04%
2019/09/27	7	42.86	6	42.98	41.90	1	5,013	0.02%
2019/09/26	2	43.43	1	43.55	43.30	1	4,921	0.02%
2019/09/25	1	43.15	1	43.40	43.20	0	4,941	0.00%
2019/09/24	5	43.39	1	43.70	43.00	4	4,951	0.08%
2019/09/23	1	44.85	1	45.00	44.65	0	4,820	0.00%
2019/09/20	2	44.75	10	44.81	44.75	-8	4,749	-0.17%
2019/09/19	9	45.09	10	45.31	45.65	-1	4,597	-0.02%
2019/09/18	3	45.85	5	46.10	45.75	-2	4,439	-0.05%
2019/09/17	15	45.37	12	45.29	45.40	3	4,183	0.07%
2019/09/16	31	44.44	68	44.56	45.20	-37	3,920	-0.94%
2019/09/12	0	0.00	1	42.15	42.15	-1	3,511	-0.03%
2019/09/11	6	42.01	9	42.37	42.05	-3	3,488	-0.09%
2019/09/10	16	42.14	65	42.37	41.40	-49	3,321	-1.48%
2019/09/09	43	41.66	4	41.76	41.70	39	3,118	1.25%
2019/09/06	10	41.80	17	41.46	41.25	-7	3,022	-0.23%
2019/09/05	3	40.18	4	39.93	39.90	-1	2,886	-0.03%
2019/09/03	0	0.00	7	39.72	39.50	-7	2,917	-0.24%
2019/09/02	0	0.00	5	38.80	39.15	-5	2,882	-0.17%
2019/08/28	0	0.00	2	37.90	37.70	-2	2,847	-0.07%
2019/08/23	1	37.50	1	37.60	37.65	0	2,821	0.00%
2019/08/22	5	37.55	9	37.65	37.50	-4	2,823	-0.14%
2019/08/21	1	36.60	1	37.20	37.20	0	2,807	0.00%
2019/08/19	2	38.30	0	0.00	38.10	2	2,706	0.07%
2019/08/07	0	0.00	1	37.90	37.50	-1	2,769	-0.04%
2019/08/06	3	37.23	1	37.05	37.60	2	2,791	0.07%
2019/08/05	7	38.20	0	0.00	38.10	7	2,827	0.25%
2019/08/02	7	38.49	0	0.00	39.00	7	2,862	0.24%
2019/08/01	2	39.18	1	39.35	39.35	1	2,902	0.03%
2019/07/31	14	38.57	1	38.95	39.85	13	2,992	0.43%
2019/07/30	9	39.89	15	40.45	39.30	-6	2,961	-0.20%
2019/07/29	24	42.83	4	43.29	42.85	20	2,792	0.72%
2019/07/26	4	43.30	14	43.34	43.60	-10	2,789	-0.36%
2019/07/25	2	43.43	0	0.00	43.45	2	2,815	0.07%
2019/07/24	0	0.00	1	42.45	42.45	-1	2,887	-0.03%
2019/07/23	12	42.22	5	42.37	41.80	7	2,935	0.24%
2019/07/22	1	42.25	1	42.05	41.60	0	3,038	0.00%
2019/07/19	1	41.60	0	0.00	41.55	1	3,312	0.03%
2019/07/18	5	41.98	1	41.85	41.65	4	3,414	0.12%
2019/07/17	1	42.40	0	0.00	42.35	1	3,486	0.03%
2019/07/16	1	41.65	6	42.43	42.65	-5	3,523	-0.14%
2019/07/15	2	40.50	3	40.80	40.75	-1	3,709	-0.03%
2019/07/12	1	40.50	0	0.00	40.55	1	4,255	0.02%
2019/07/11	2	40.65	0	0.00	40.75	2	4,576	0.04%
2019/07/05	4	41.28	0	0.00	41.50	4	4,601	0.09%
2019/07/04	2	41.30	6	41.24	41.40	-4	4,616	-0.09%
2019/07/03	4	40.65	0	0.00	40.70	4	4,695	0.09%
2019/07/02	2	41.23	2	41.13	41.15	0	4,833	0.00%
2019/07/01	0	0.00	3	40.85	40.55	-3	4,955	-0.06%
2019/06/26	2	39.43	6	39.45	39.20	-4	5,018	-0.08%
2019/06/25	2	39.83	0	0.00	39.60	2	5,012	0.04%
2019/06/24	3	40.10	0	0.00	40.25	3	5,065	0.06%
2019/06/21	5	40.75	0	0.00	40.20	5	5,090	0.10%
2019/06/20	1	40.75	1	40.65	41.30	0	5,067	0.00%
2019/06/19	1	40.70	0	0.00	40.65	1	5,066	0.02%
2019/06/18	6	40.39	0	0.00	40.15	6	5,053	0.12%
2019/06/17	1	41.40	0	0.00	40.80	1	5,115	0.02%
2019/06/13	1	40.05	5	40.15	40.40	-4	5,139	-0.08%
2019/06/11	1	40.60	4	41.04	40.30	-3	5,115	-0.06%
2019/06/10	0	0.00	20	40.00	39.95	-20	5,075	-0.39%
2019/06/06	2	40.35	0	0.00	39.85	2	5,065	0.04%
2019/06/04	10	39.43	0	0.00	39.35	10	5,054	0.20%
2019/05/31	1	39.95	1	39.85	39.60	0	5,089	0.00%
2019/05/30	4	39.73	4	39.70	39.50	0	5,077	0.00%
2019/05/29	0	0.00	1	39.20	39.25	-1	5,079	-0.02%
2019/05/28	2	38.70	0	0.00	38.40	2	5,091	0.04%
2019/05/27	1	38.40	1	38.70	38.40	0	5,090	0.00%
2019/05/24	1	39.00	0	0.00	38.70	1	5,110	0.02%
2019/05/22	10	39.75	0	0.00	39.00	10	5,140	0.19%
2019/05/21	2	38.15	3	38.42	39.40	-1	5,193	-0.02%
2019/05/20	2	38.40	1	38.45	38.30	1	5,362	0.02%
2019/05/17	1	38.55	0	0.00	38.80	1	5,404	0.02%
2019/05/15	6	40.23	5	40.29	40.60	1	5,386	0.02%
2019/05/14	1	39.60	1	39.65	39.80	0	5,360	0.00%
2019/05/13	6	39.52	0	0.00	39.90	6	5,335	0.11%
2019/05/10	2	40.60	1	40.80	40.70	1	5,261	0.02%
2019/05/09	6	41.78	3	41.88	41.50	3	5,200	0.06%
2019/05/08	18	42.81	13	42.85	42.35	5	5,119	0.10%
2019/05/07	4	44.18	4	44.24	44.10	0	5,002	0.00%
2019/05/06	43	44.69	13	44.42	44.20	30	4,999	0.60%
2019/05/03	6	45.61	6	45.73	45.65	0	5,010	0.00%
2019/05/02	6	45.16	4	45.26	45.35	2	4,974	0.04%
2019/04/30	16	45.29	25	46.13	46.60	-9	4,917	-0.18%
2019/04/26	21	47.00	11	47.07	46.55	10	4,680	0.21%
2019/04/25	15	47.78	32	48.07	46.95	-17	4,559	-0.37%
2019/04/24	8	50.53	11	50.54	50.60	-3	4,262	-0.07%
2019/04/23	1	50.00	9	49.89	51.40	-8	4,141	-0.19%
2019/04/22	10	51.58	12	51.28	50.90	-2	4,052	-0.05%
2019/04/19	45	54.26	42	54.14	52.30	3	3,967	0.08%
2019/04/18	100	52.36	74	52.47	52.90	26	3,686	0.71%
2019/04/17	4	49.83	32	50.41	50.60	-28	3,166	-0.88%
2019/04/16	3	45.55	0	0.00	46.00	3	2,877	0.10%
2019/04/15	1	44.80	2	44.95	44.70	-1	2,905	-0.03%
2019/04/11	2	44.58	0	0.00	44.50	2	2,942	0.07%
2019/04/10	6	45.88	0	0.00	45.80	6	2,898	0.21%
2019/04/09	11	46.45	0	0.00	45.75	11	2,871	0.38%
2019/04/08	5	48.86	23	49.42	48.45	-18	2,808	-0.64%
2019/04/03	2	46.00	14	47.61	47.25	-12	2,703	-0.44%
2019/04/01	0	0.00	4	45.53	44.70	-4	2,545	-0.16%
2019/03/29	1	45.10	66	44.72	45.10	-65	2,505	-2.59%
2019/03/27	4	43.78	3	44.53	43.50	1	2,508	0.04%
2019/03/26	1	42.95	2	43.50	43.80	-1	2,456	-0.04%
2019/03/25	0	0.00	1	42.70	42.65	-1	2,421	-0.04%
2019/03/22	0	0.00	3	43.50	43.45	-3	2,417	-0.12%
2019/03/21	2	43.35	0	0.00	43.05	2	2,444	0.08%
2019/03/20	0	0.00	1	43.15	43.55	-1	2,474	-0.04%
2019/03/19	2	42.45	5	42.46	42.65	-3	2,650	-0.11%
2019/03/18	3	41.72	2	41.80	42.00	1	2,716	0.04%
2019/03/15	1	41.30	0	0.00	41.25	1	2,781	0.04%
2019/03/13	1	41.40	0	0.00	41.25	1	2,970	0.03%
2019/03/12	0	0.00	2	41.90	41.60	-2	3,020	-0.07%
2019/03/11	2	41.43	0	0.00	41.30	2	3,118	0.06%
2019/03/08	2	41.15	2	41.00	41.00	0	3,236	0.00%
2019/03/07	5	41.85	4	41.50	41.50	1	3,309	0.03%
2019/03/05	11	42.30	0	0.00	42.20	11	3,354	0.33%
2019/03/04	3	42.22	6	42.35	42.00	-3	3,385	-0.09%
2019/02/27	0	0.00	2	42.35	42.45	-2	3,379	-0.06%
2019/02/25	50	43.41	3	43.60	43.35	47	3,408	1.38%
2019/02/22	2	42.85	0	0.00	42.85	2	3,416	0.06%
2019/02/21	10	42.88	2	43.28	42.95	8	3,499	0.23%
2019/02/20	5	43.24	7	43.32	43.45	-2	3,498	-0.06%
2019/02/19	17	43.55	4	43.33	43.15	13	3,520	0.37%
2019/02/18	2	46.45	6	46.72	46.40	-4	3,369	-0.12%
2019/02/15	0	0.00	50	45.60	45.50	-50	3,306	-1.51%
2019/02/14	0	0.00	1	45.90	45.50	-1	3,305	-0.03%
2019/02/13	0	0.00	1	45.15	45.15	-1	3,264	-0.03%
2019/02/12	0	0.00	1	45.00	44.95	-1	3,258	-0.03%
2019/02/11	1	43.90	0	0.00	44.10	1	3,245	0.03%
2019/01/30	0	0.00	5	44.00	44.10	-5	3,246	-0.15%
2019/01/29	0	0.00	1	43.65	44.15	-1	3,244	-0.03%
2019/01/28	1	43.75	1	43.75	43.75	0	3,245	0.00%
2019/01/25	59	44.04	63	44.57	44.00	-4	3,277	-0.12%
2019/01/24	3	43.85	3	44.07	44.20	0	3,246	0.00%
2019/01/23	10	42.19	0	0.00	42.25	10	3,197	0.31%
2019/01/22	1	42.25	0	0.00	41.85	1	3,212	0.03%
2019/01/21	0	0.00	1	42.65	42.50	-1	3,227	-0.03%
2019/01/17	1	41.50	0	0.00	41.50	1	3,268	0.03%
2019/01/16	62	42.10	1	42.00	42.00	61	3,259	1.87%
2019/01/14	1	41.80	2	42.03	42.00	-1	3,263	-0.03%
2019/01/11	2	41.75	0	0.00	41.30	2	3,266	0.06%
2019/01/09	3	42.67	3	42.78	42.65	0	3,235	0.00%
2019/01/08	7	43.19	6	44.05	42.75	1	3,216	0.03%
2019/01/04	7	40.86	7	40.57	40.70	0	3,153	0.00%
2019/01/03	7	41.98	1	41.80	41.80	6	3,205	0.19%
2019/01/02	1	43.80	0	0.00	43.30	1	3,194	0.03%
2018/12/27	2	43.65	20	44.02	43.15	-18	3,309	-0.54%
2018/12/26	27	44.43	26	43.98	43.30	1	3,280	0.03%
2018/12/25	28	45.56	8	46.13	45.55	20	3,257	0.61%
2018/12/24	0	0.00	1	46.40	46.45	-1	3,351	-0.03%
2018/12/21	0	0.00	1	44.80	45.45	-1	3,470	-0.03%
2018/12/20	2	44.68	1	43.90	43.90	1	3,499	0.03%
2018/12/19	5	45.90	0	0.00	45.85	5	3,503	0.14%
2018/12/18	1	46.65	2	46.70	46.65	-1	3,541	-0.03%
2018/12/17	6	46.58	0	0.00	46.60	6	3,607	0.17%
2018/12/14	8	46.73	6	46.39	47.00	2	3,898	0.05%
2018/12/13	11	47.61	10	47.54	47.90	1	3,935	0.03%
2018/12/12	38	49.28	27	49.31	47.55	11	4,138	0.27%
2018/12/11	6	47.98	27	47.85	49.50	-21	4,085	-0.51%
2018/12/10	0	0.00	5	46.74	45.60	-5	3,999	-0.13%
2018/12/07	23	48.11	13	48.25	48.40	10	3,917	0.26%
2018/12/06	1	46.30	1	45.80	47.00	0	3,817	0.00%
2018/12/05	2	47.65	3	47.57	47.70	-1	3,731	-0.03%
2018/12/04	2	47.10	55	48.07	47.70	-53	3,687	-1.44%
2018/12/03	3	47.72	5	46.77	47.10	-2	3,597	-0.06%
2018/11/30	2	45.20	7	45.00	45.00	-5	3,481	-0.14%
2018/11/29	2	43.45	6	43.62	43.50	-4	3,399	-0.12%
2018/11/28	8	43.10	0	0.00	42.55	8	3,356	0.24%
2018/11/27	51	41.81	1	41.70	42.20	50	3,334	1.50%
2018/11/26	0	0.00	9	41.70	41.10	-9	3,295	-0.27%
2018/11/23	6	41.33	0	0.00	41.00	6	3,287	0.18%
2018/11/22	7	41.88	0	0.00	42.00	7	3,284	0.21%
2018/11/21	0	0.00	2	44.10	43.60	-2	3,266	-0.06%
2018/11/20	11	45.36	7	45.40	44.80	4	3,232	0.12%
2018/11/19	1	44.20	1	44.40	44.35	0	3,141	0.00%
2018/11/16	3	44.50	1	44.50	44.50	2	3,103	0.06%
2018/11/15	2	41.35	7	41.16	41.80	-5	3,033	-0.16%
2018/11/14	2	39.50	0	0.00	39.30	2	3,001	0.07%
2018/11/13	5	39.50	0	0.00	40.00	5	3,032	0.16%
2018/11/09	0	0.00	2	40.75	41.05	-2	3,030	-0.07%
2018/11/08	0	0.00	1	41.70	41.70	-1	3,046	-0.03%
2018/11/07	0	0.00	1	41.70	41.70	-1	3,059	-0.03%
2018/11/06	1	42.25	40	42.20	41.35	-39	3,103	-1.26%
2018/11/02	0	0.00	1	42.80	42.80	-1	3,093	-0.03%
2018/11/01	1	41.20	1	41.30	41.05	0	3,054	0.00%
2018/10/31	40	39.93	0	0.00	40.45	40	3,041	1.32%
2018/10/30	0	0.00	4	39.45	39.00	-4	3,033	-0.13%
2018/10/26	2	39.25	0	0.00	39.95	2	3,105	0.06%
2018/10/25	3	41.07	1	41.10	40.65	2	3,101	0.06%
2018/10/24	2	42.50	4	42.59	42.90	-2	3,111	-0.06%
2018/10/23	1	44.65	0	0.00	43.55	1	3,173	0.03%
2018/10/12	2	43.38	1	42.30	43.50	1	3,200	0.03%
2018/10/11	1	42.95	1	43.45	42.60	0	3,196	0.00%
2018/10/09	3	47.77	0	0.00	47.30	3	3,181	0.09%
2018/10/08	1	48.25	3	48.60	48.05	-2	3,176	-0.06%
2018/10/05	8	49.72	0	0.00	48.35	8	3,190	0.25%
2018/10/04	5	52.10	2	52.55	52.20	3	3,106	0.10%
2018/10/03	0	0.00	2	52.40	52.20	-2	3,098	-0.06%
2018/10/02	23	54.20	23	54.54	53.20	0	3,079	0.00%
2018/10/01	3	52.80	4	53.40	54.60	-1	2,989	-0.03%
2018/09/28	2	52.60	0	0.00	52.00	2	2,940	0.07%
2018/09/27	8	54.49	18	53.02	53.30	-10	2,888	-0.35%
2018/09/26	3	53.73	10	53.70	53.70	-7	2,826	-0.25%
2018/09/25	25	55.32	5	55.44	55.10	20	2,801	0.71%
2018/09/21	15	56.69	16	55.63	55.70	-1	2,757	-0.04%
2018/09/20	23	58.13	23	56.93	56.10	0	2,679	0.00%
2018/09/19	17	55.54	10	56.27	55.70	7	2,379	0.29%
2018/09/18	27	54.74	131	54.74	55.70	-104	2,297	-4.53%	大賣/鉅額交易
2018/09/17	12	51.64	5	53.70	53.90	7	2,058	0.34%
2018/09/14	5	48.74	0	0.00	49.40	5	1,905	0.26%
2018/09/12	6	47.95	6	48.30	47.85	0	1,949	0.00%
2018/09/07	2	49.25	0	0.00	48.00	2	2,031	0.10%
2018/09/06	0	0.00	2	50.10	49.70	-2	2,031	-0.10%
2018/09/05	5	50.00	1	50.00	50.00	4	2,045	0.20%
2018/09/04	0	0.00	3	50.00	50.00	-3	2,070	-0.14%
2018/08/31	3	49.17	0	0.00	49.30	3	2,141	0.14%
2018/08/29	0	0.00	1	49.95	48.80	-1	2,216	-0.05%
2018/08/28	1	48.50	1	49.00	48.95	0	2,246	0.00%
2018/08/24	1	47.50	0	0.00	47.10	1	2,293	0.04%
2018/08/23	1	47.65	1	47.75	47.80	0	2,337	0.00%
2018/08/22	1	47.60	0	0.00	47.35	1	2,458	0.04%
2018/08/21	20	47.55	0	0.00	47.60	20	2,538	0.79%
2018/08/20	1	47.05	0	0.00	47.00	1	2,737	0.04%
2018/08/17	1	49.00	0	0.00	48.90	1	2,698	0.04%
2018/08/15	4	50.30	4	49.78	49.70	0	2,705	0.00%
2018/08/14	1	49.00	2	49.15	49.70	-1	2,748	-0.04%
2018/08/13	1	50.50	0	0.00	50.30	1	2,743	0.04%
2018/08/10	3	52.87	3	52.70	52.70	0	2,700	0.00%
2018/08/08	2	52.90	0	0.00	52.80	2	2,711	0.07%
2018/08/07	54	52.70	4	53.03	52.80	50	2,732	1.83%
2018/08/06	1	52.00	0	0.00	52.30	1	2,746	0.04%
2018/08/03	3	52.40	0	0.00	52.50	3	2,807	0.11%
2018/08/02	14	52.59	12	52.48	51.90	2	2,798	0.07%
2018/08/01	3	54.90	2	54.40	54.40	1	2,745	0.04%
2018/07/31	15	55.32	66	55.14	55.00	-51	2,811	-1.81%
2018/07/30	1	56.80	1	56.60	56.30	0	2,768	0.00%
2018/07/27	2	55.90	4	56.05	56.00	-2	2,683	-0.07%
2018/07/25	6	55.02	9	54.96	54.30	-3	2,642	-0.11%
2018/07/24	4	54.20	0	0.00	54.80	4	2,612	0.15%
2018/07/23	0	0.00	1	53.60	53.20	-1	2,593	-0.04%
2018/07/18	1	54.60	2	54.50	54.70	-1	2,645	-0.04%
2018/07/17	18	54.26	28	54.18	53.60	-10	2,612	-0.38%
2018/07/16	27	53.21	0	0.00	53.20	27	2,555	1.06%
2018/07/13	1	53.60	2	53.60	53.80	-1	2,548	-0.04%
2018/07/09	7	51.54	6	51.45	51.50	1	2,516	0.04%
2018/07/03	1	50.80	0	0.00	50.50	1	2,503	0.04%
2018/07/02	2	51.40	0	0.00	51.40	2	2,483	0.08%
2018/06/29	4	52.40	0	0.00	52.30	4	2,478	0.16%
2018/06/26	1	51.80	0	0.00	53.30	1	2,492	0.04%
2018/06/25	1	53.80	1	54.80	53.00	0	2,486	0.00%
2018/06/22	2	55.60	6	55.48	55.30	-4	2,467	-0.16%
2018/06/21	3	58.17	2	56.65	56.50	1	2,467	0.04%
2018/06/20	3	56.33	2	56.35	57.20	1	2,440	0.04%
2018/06/15	2	55.50	4	55.23	55.00	-2	2,431	-0.08%
2018/06/12	4	57.60	0	0.00	56.40	4	2,522	0.16%
2018/06/11	46	58.08	1	57.70	57.70	45	2,603	1.73%
2018/06/07	8	59.10	3	58.80	59.00	5	2,888	0.17%
2018/06/06	7	59.16	5	58.90	59.00	2	3,147	0.06%
2018/06/05	12	59.03	11	59.52	58.70	1	3,322	0.03%
2018/06/04	10	60.10	12	58.68	58.80	-2	3,278	-0.06%
2018/06/01	5	57.82	3	58.50	59.00	2	3,255	0.06%
2018/05/31	1	57.20	3	58.10	57.50	-2	3,234	-0.06%
2018/05/30	11	60.50	6	59.88	58.50	5	3,228	0.15%
2018/05/29	4	59.55	4	60.08	59.60	0	3,124	0.00%
2018/05/28	2	59.75	5	59.70	60.00	-3	3,067	-0.10%
2018/05/24	0	0.00	4	56.13	56.00	-4	2,898	-0.14%
2018/05/23	3	56.10	2	55.90	55.50	1	2,931	0.03%
2018/05/22	2	55.90	4	56.48	56.60	-2	2,916	-0.07%
2018/05/21	3	54.20	3	54.60	55.60	0	2,864	0.00%
2018/05/18	4	53.98	3	54.50	54.20	1	2,853	0.04%
2018/05/17	1	53.90	0	0.00	53.90	1	2,874	0.03%
2018/05/16	5	55.40	4	55.10	54.80	1	2,876	0.03%
2018/05/15	6	56.60	6	55.90	55.50	0	2,902	0.00%
2018/05/14	4	55.28	4	55.08	56.60	0	2,943	0.00%
2018/05/11	8	56.40	7	56.31	55.70	1	2,958	0.03%
2018/05/10	3	54.57	9	54.63	54.20	-6	2,906	-0.21%
2018/05/09	2	54.80	3	53.93	54.10	-1	2,922	-0.03%
2018/05/08	3	52.00	9	53.91	55.30	-6	2,959	-0.20%
2018/05/04	1	50.30	0	0.00	50.10	1	2,994	0.03%
2018/05/03	1	50.00	1	50.80	50.40	0	3,005	0.00%
2018/05/02	1	49.90	1	50.50	50.30	0	3,022	0.00%
2018/04/27	1	49.20	2	49.50	49.40	-1	3,059	-0.03%
2018/04/24	6	50.90	0	0.00	50.10	6	3,060	0.20%
2018/04/23	1	53.60	0	0.00	52.60	1	3,080	0.03%
2018/04/20	0	0.00	40	54.30	54.10	-40	3,108	-1.29%
2018/04/19	0	0.00	1	54.40	54.30	-1	3,135	-0.03%
2018/04/18	41	53.05	0	0.00	53.20	41	3,149	1.30%
2018/04/17	1	52.40	0	0.00	52.10	1	3,175	0.03%
2018/04/13	0	0.00	1	53.10	53.10	-1	3,345	-0.03%
2018/04/12	1	53.70	1	53.80	53.60	0	3,390	0.00%
2018/04/09	0	0.00	1	55.30	55.00	-1	3,452	-0.03%
2018/04/03	1	53.90	0	0.00	54.30	1	3,478	0.03%
2018/04/02	1	54.70	0	0.00	54.60	1	3,484	0.03%
2018/03/28	0	0.00	2	56.00	56.00	-2	3,722	-0.05%
2018/03/27	0	0.00	1	55.60	55.60	-1	3,708	-0.03%
2018/03/26	1	54.40	0	0.00	54.30	1	3,724	0.03%
2018/03/23	0	0.00	1	53.80	54.10	-1	3,765	-0.03%
2018/03/22	1	55.40	0	0.00	55.40	1	3,776	0.03%
2018/03/21	3	57.17	2	57.05	56.80	1	3,781	0.03%
2018/03/20	1	56.60	3	56.30	56.40	-2	3,774	-0.05%
2018/03/19	3	56.40	2	57.10	57.30	1	3,837	0.03%
2018/03/16	1	56.10	0	0.00	56.10	1	3,883	0.03%
2018/03/15	3	56.80	4	56.80	57.70	-1	3,907	-0.03%
2018/03/14	21	56.85	28	56.66	57.10	-7	3,863	-0.18%
2018/03/13	4	55.25	1	55.30	54.30	3	3,681	0.08%
2018/03/12	21	55.46	17	55.48	54.80	4	3,709	0.11%
2018/03/09	48	53.93	47	54.92	55.00	1	3,552	0.03%
2018/03/08	1	50.40	1	50.00	50.00	0	3,498	0.00%
2018/03/06	1	50.10	0	0.00	50.20	1	3,825	0.03%
2018/03/05	0	0.00	49	51.23	49.50	-49	3,854	-1.27%
2018/03/01	1	51.40	1	51.40	51.70	0	3,840	0.00%
2018/02/26	1	50.90	2	50.90	50.90	-1	3,916	-0.03%
2018/02/23	0	0.00	1	51.30	51.30	-1	3,969	-0.03%
2018/02/22	8	49.40	2	49.58	49.55	6	3,993	0.15%
2018/02/21	0	0.00	1	48.95	49.10	-1	4,013	-0.02%
2018/02/12	2	47.00	0	0.00	46.90	2	4,002	0.05%
2018/02/09	5	46.03	6	46.08	46.65	-1	4,011	-0.02%
2018/02/07	4	48.15	4	48.95	48.60	0	4,031	0.00%
2018/02/06	0	0.00	4	46.91	46.05	-4	4,040	-0.10%
2018/02/05	0	0.00	7	48.52	49.80	-7	3,986	-0.18%
2018/02/02	1	50.00	0	0.00	49.85	1	3,972	0.03%
2018/02/01	1	50.30	1	50.50	50.10	0	3,970	0.00%
2018/01/31	2	51.10	2	50.50	50.40	0	3,969	0.00%
2018/01/30	2	50.65	2	52.55	52.40	0	3,977	0.00%
2018/01/29	1	51.80	2	52.10	51.80	-1	3,890	-0.03%
2018/01/26	1	52.90	1	52.90	52.90	0	3,898	0.00%
2018/01/25	3	53.43	1	53.60	53.00	2	3,926	0.05%
2018/01/24	1	53.50	6	53.50	53.50	-5	3,999	-0.13%
2018/01/23	40	52.45	2	52.65	52.30	38	4,094	0.93%
2018/01/22	0	0.00	3	52.43	52.30	-3	4,118	-0.07%
2018/01/19	1	52.10	3	52.13	52.10	-2	4,146	-0.05%
2018/01/18	1	52.30	2	52.25	52.60	-1	4,144	-0.02%
2018/01/17	0	0.00	12	51.11	51.90	-12	4,129	-0.29%
2018/01/15	2	51.10	1	51.30	51.30	1	4,079	0.02%
2018/01/12	4	50.20	1	50.30	50.90	3	4,089	0.07%
2018/01/11	6	49.73	2	49.85	49.80	4	4,086	0.10%
2018/01/10	7	50.56	5	50.70	50.60	2	4,192	0.05%
2018/01/09	5	52.40	4	53.13	51.70	1	4,129	0.02%
2018/01/08	2	54.15	0	0.00	54.00	2	4,071	0.05%
2018/01/05	11	55.75	0	0.00	55.50	11	4,063	0.27%
2018/01/04	0	0.00	1	56.40	56.40	-1	4,033	-0.02%
2018/01/03	2	55.05	0	0.00	55.40	2	4,027	0.05%
2018/01/02	0	0.00	3	55.07	54.80	-3	4,018	-0.07%

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

大昌券商分點個股進出
大昌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

大昌 券商分點個股進出 大昌 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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析