景碩 (3189)-玉山-城中券商分點個股進出

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
94.8
漲跌
▼0.6
漲幅
-0.63%
成交量
1,673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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	95.20	0	0.00	95.20	1	3,258	0.03%
2024/04/30	10	95.17	1	95.00	95.30	9	3,273	0.27%
2024/04/29	0	0.00	1	97.70	97.90	-1	3,272	-0.03%
2024/04/25	2	96.60	0	0.00	96.80	2	3,312	0.06%
2024/04/24	4	98.20	3.2	98.06	97.10	0.8	3,321	0.02%
2024/04/22	0.2	94.50	0	0.00	94.50	0.2	3,319	0.01%
2024/04/18	5	96.14	0	0.00	95.80	5	3,262	0.15%
2024/04/16	0.3	96.01	0	0.00	96.00	0.3	3,277	0.01%
2024/04/15	1.1	97.36	0	0.00	97.20	1.1	3,263	0.03%
2024/04/12	12	98.65	0	0.00	97.80	12	3,248	0.37%
2024/04/11	0	0.00	2	101.00	101.00	-2	3,219	-0.06%
2024/04/10	4	99.85	1	100.50	99.70	3	3,225	0.09%
2024/04/09	1	100.00	0	0.00	101.00	1	3,217	0.03%
2024/04/08	3	99.83	1	100.50	101.00	2	3,226	0.06%
2024/04/03	2	103.50	0	0.00	102.00	2	3,206	0.06%
2024/04/01	0	0.00	12	101.58	101.50	-12	3,171	-0.38%
2024/03/28	1	98.70	0	0.00	98.90	1	3,145	0.03%
2024/03/27	3.2	98.70	2	99.75	99.40	1.2	3,142	0.04%
2024/03/26	7.1	100.59	1	99.80	99.70	6.1	3,197	0.19%
2024/03/22	15	101.00	21	101.90	101.50	-6	3,343	-0.18%
2024/03/21	0.2	101.50	7	101.86	101.50	-6.8	3,434	-0.20%
2024/03/20	3	102.33	26	102.04	103.00	-23	3,478	-0.66%
2024/03/19	2	98.70	7.8	99.66	99.30	-5.8	3,381	-0.17%
2024/03/18	14	96.44	17	97.12	98.00	-3	3,289	-0.09%
2024/03/15	8.3	93.00	5	95.30	92.10	3.3	3,205	0.10%
2024/03/14	2.2	94.90	1.1	94.63	94.40	1.1	3,154	0.03%
2024/03/13	4.4	95.34	5	94.80	94.80	-0.6	3,147	-0.02%
2024/03/12	10.1	98.09	0	0.00	96.70	10.1	3,150	0.32%
2024/03/11	0	0.00	6	98.60	98.20	-6	3,156	-0.19%
2024/03/08	1.1	97.59	19	96.33	97.00	-17.9	3,218	-0.56%
2024/03/07	3.1	94.15	0.3	94.33	93.80	2.8	3,206	0.09%
2024/03/06	6.4	95.29	0	0.00	95.10	6.4	3,222	0.20%
2024/03/05	4.4	96.34	0	0.00	96.20	4.4	3,234	0.13%
2024/03/04	24.1	97.13	0	0.00	96.80	24.1	3,272	0.74%
2024/03/01	5.1	97.40	1	97.40	96.90	4.1	3,278	0.12%
2024/02/29	5.1	96.14	1	97.10	96.70	4.1	3,317	0.12%
2024/02/27	8.5	96.65	3	98.30	96.20	5.5	3,302	0.17%
2024/02/26	0.1	99.77	19.5	99.93	99.20	-19.4	3,266	-0.59%
2024/02/23	3	99.93	0	0.00	98.80	3	3,289	0.09%
2024/02/22	1.2	101.08	0	0.00	100.50	1.2	3,360	0.04%
2024/02/21	2	101.25	1	102.50	101.50	1	3,360	0.03%
2024/02/20	3.5	103.29	1	105.00	102.00	2.5	3,383	0.07%
2024/02/19	3	105.00	10	104.35	104.00	-7	3,367	-0.21%
2024/02/15	0	0.00	5	100.50	101.00	-5	3,344	-0.15%
2024/02/05	1	101.50	2	101.50	101.00	-1	3,353	-0.03%
2024/02/01	0	0.00	1.1	100.50	100.50	-1.1	3,348	-0.03%
2024/01/31	5.1	100.51	0	0.00	100.50	5.1	3,349	0.15%
2024/01/30	4.1	103.90	21.2	106.61	103.50	-17.1	3,341	-0.51%
2024/01/29	1	102.00	3.6	102.00	101.50	-2.6	3,102	-0.08%
2024/01/26	2	99.95	5	100.00	100.00	-3	3,122	-0.10%
2024/01/25	0	0.00	2.1	101.00	101.00	-2.1	3,144	-0.07%
2024/01/23	10	101.50	6.2	101.43	101.50	3.8	3,285	0.12%
2024/01/19	5	97.78	0	0.00	98.40	5	3,225	0.16%
2024/01/18	2	96.00	0	0.00	95.70	2	3,263	0.06%
2024/01/17	1	97.17	1	96.00	96.00	0	3,291	0.00%
2024/01/15	0	97.00	0	0.00	97.10	0	3,278	0.00%
2024/01/12	0.1	96.01	4	95.60	95.70	-4	3,286	-0.12%
2024/01/11	0	96.90	0	0.00	96.20	0	3,289	0.00%
2024/01/10	2.1	96.26	0	0.00	96.40	2.1	3,311	0.06%
2024/01/09	0	0.00	1	99.00	98.60	-1	3,279	-0.03%
2024/01/05	1	97.31	0	0.00	97.10	1	3,300	0.03%
2024/01/04	0	97.38	0	0.00	97.70	0	3,316	0.00%
2024/01/03	2.1	97.33	0	0.00	97.80	2.1	3,327	0.06%
2024/01/02	4	99.20	0	0.00	98.20	4	3,316	0.12%
2023/12/29	2	99.50	0	0.00	99.70	2	3,300	0.06%
2023/12/28	2	99.55	0	0.00	99.50	2	3,302	0.06%
2023/12/27	0.1	99.91	0	0.00	99.60	0.1	3,320	0.00%
2023/12/25	0	0.00	1	99.60	100.00	-1	3,355	-0.03%
2023/12/22	1	98.90	2	99.60	99.10	-1	3,356	-0.03%
2023/12/21	1	99.96	0	0.00	99.60	1	3,369	0.03%
2023/12/20	1	98.30	0	0.00	98.70	1	3,275	0.03%
2023/12/19	1.2	96.56	0	0.00	98.30	1.2	3,213	0.04%
2023/12/18	4.5	99.14	0	0.00	97.70	4.5	3,130	0.14%
2023/12/15	2.2	101.02	2	101.50	101.50	0.2	3,048	0.01%
2023/12/14	0.1	101.90	2	103.00	102.00	-1.9	2,953	-0.06%
2023/12/13	1.3	102.83	0	0.00	102.00	1.3	2,959	0.04%
2023/12/12	3	103.33	3	103.67	103.50	0	3,017	0.00%
2023/12/11	1	103.00	1	104.00	103.00	0	3,041	0.00%
2023/12/08	0	0.00	1	103.00	102.50	-1	3,048	-0.03%
2023/12/07	0	0.00	1	102.50	101.50	-1	3,059	-0.03%
2023/12/06	2	102.75	0	0.00	101.50	2	3,040	0.07%
2023/12/05	1	103.50	3	103.33	104.50	-2	2,998	-0.07%
2023/12/04	0	0.00	7	100.30	102.50	-7	2,940	-0.24%
2023/11/30	2.1	98.50	0	0.00	98.90	2.1	2,907	0.07%
2023/11/29	3	97.90	0	0.00	99.30	3	2,894	0.10%
2023/11/28	0	0.00	3	97.70	98.00	-3	2,858	-0.10%
2023/11/27	7.2	96.90	0	0.00	96.40	7.2	2,838	0.25%
2023/11/24	1	97.10	0	0.00	97.70	1	2,792	0.04%
2023/11/23	0	0.00	3	97.20	96.90	-3	2,815	-0.11%
2023/11/22	1	96.90	1	97.20	96.80	0	2,807	0.00%
2023/11/21	5	99.42	0	0.00	98.40	5	2,789	0.18%
2023/11/17	1	96.60	1	96.50	96.50	0	2,715	0.00%
2023/11/14	7	95.27	5	95.00	94.90	2	2,653	0.08%
2023/11/13	3	95.50	2	95.20	95.60	1	2,651	0.04%
2023/11/10	5	93.06	0	0.00	92.90	5	2,632	0.19%
2023/11/09	1	94.50	0	0.00	94.60	1	2,604	0.04%
2023/11/08	4	95.75	0	0.00	95.40	4	2,662	0.15%
2023/11/07	4.4	95.95	0.2	96.50	95.50	4.3	2,646	0.16%
2023/11/06	4.5	97.68	1	97.50	97.80	3.5	2,627	0.13%
2023/11/03	1	97.70	1	98.30	98.70	0	2,610	0.00%
2023/11/02	3	96.67	1	96.60	96.50	2	2,579	0.08%
2023/11/01	1	96.30	2	95.50	96.00	-1	2,564	-0.04%
2023/10/31	15.1	95.90	1	95.00	94.80	14.1	2,548	0.55%
2023/10/30	2.1	94.40	0	95.00	94.20	2.1	2,556	0.08%
2023/10/27	2.3	96.55	0	0.00	95.10	2.3	2,675	0.09%
2023/10/26	1.4	95.13	0	0.00	96.20	1.4	2,731	0.05%
2023/10/25	4	98.70	1	98.20	97.70	3	2,717	0.11%
2023/10/24	3	99.97	0	0.00	99.90	3	2,780	0.11%
2023/10/20	1.2	100.65	0	0.00	101.00	1.2	2,879	0.04%
2023/10/17	1	102.50	0	0.00	102.00	1	3,050	0.03%
2023/10/16	1	100.50	3	102.00	101.50	-2	3,354	-0.06%
2023/10/13	2.2	103.32	0	0.00	103.00	2.2	3,733	0.06%
2023/10/12	1	104.00	1	105.00	105.50	0	3,766	0.00%
2023/10/11	3	106.50	0	0.00	105.00	3	3,821	0.08%
2023/10/06	2	107.75	0	0.00	107.50	2	3,975	0.05%
2023/10/05	0	0.00	1.3	108.60	108.50	-1.3	4,096	-0.03%
2023/10/04	5	106.70	0	0.00	107.00	5	4,141	0.12%
2023/10/02	1	108.50	1	109.50	108.00	0	4,173	0.00%
2023/09/28	1	108.00	1	108.00	108.50	0	4,182	0.00%
2023/09/26	5.5	107.09	3.4	106.05	105.50	2.2	4,207	0.05%
2023/09/25	0	0.00	1.3	109.62	109.50	-1.3	4,208	-0.03%
2023/09/22	1	108.50	8	108.75	109.50	-7	4,227	-0.17%
2023/09/21	1	108.50	4.2	109.88	110.50	-3.2	4,203	-0.08%
2023/09/20	4	111.00	1	110.50	110.50	3	4,210	0.07%
2023/09/19	1	114.00	0	0.00	113.00	1	4,184	0.02%
2023/09/18	2	113.00	1	113.00	113.50	1	4,212	0.02%
2023/09/15	1	112.00	5	113.30	113.50	-4	4,225	-0.09%
2023/09/14	5.3	111.78	3	111.67	111.50	2.3	4,173	0.06%
2023/09/13	5	110.50	0	0.00	110.00	5	4,150	0.12%
2023/09/12	0	0.00	1	110.00	109.50	-1	4,155	-0.02%
2023/09/11	0	0.00	3	109.00	108.50	-3	4,186	-0.07%
2023/09/08	2	107.75	1	109.50	108.50	1	4,233	0.02%
2023/09/07	0	0.00	0.1	109.00	108.50	-0.1	4,262	0.00%
2023/09/06	6	109.42	0	0.00	110.00	6	4,251	0.14%
2023/08/31	1	106.00	1	106.50	106.00	0	4,360	0.00%
2023/08/30	0	0.00	3	106.00	105.50	-3	4,449	-0.07%
2023/08/29	0.1	105.00	0	0.00	106.00	0.1	4,587	0.00%
2023/08/28	0	102.00	0	0.00	102.50	0	4,584	0.00%
2023/08/25	1	102.50	0	0.00	101.50	1	4,632	0.02%
2023/08/24	3.4	104.60	1	104.50	105.00	2.4	4,670	0.05%
2023/08/22	1	102.00	0	0.00	102.50	1	4,965	0.02%
2023/08/17	2	102.00	1	103.00	103.00	1	5,219	0.02%
2023/08/16	0	0.00	1.1	103.00	102.50	-1.1	5,227	-0.02%
2023/08/15	0	0.00	1.2	101.70	101.50	-1.2	5,251	-0.02%
2023/08/14	3.8	100.87	0.2	101.33	101.00	3.7	5,294	0.07%
2023/08/11	0	0.00	0.1	105.50	105.50	-0.1	5,265	0.00%
2023/08/10	1	105.00	2	105.00	104.50	-1	5,294	-0.02%
2023/08/08	0.3	106.00	0	0.00	106.00	0.3	5,285	0.01%
2023/08/07	9	107.33	5	106.70	107.50	4	5,304	0.08%
2023/08/04	7	108.07	4	108.13	108.50	3	5,292	0.06%
2023/08/02	6	109.67	13	109.81	108.50	-7	5,317	-0.13%
2023/08/01	3.3	108.48	7	107.93	107.00	-3.7	5,279	-0.07%
2023/07/31	26.2	105.23	1	103.50	103.50	25.2	5,192	0.49%
2023/07/28	21	106.05	0	0.00	106.50	21	5,139	0.41%
2023/07/27	13	106.04	3	106.50	106.50	10	5,160	0.19%
2023/07/26	3	109.83	1	109.00	109.00	2	5,209	0.04%
2023/07/25	12	112.25	1	111.00	110.00	11	5,305	0.21%
2023/07/24	4	111.50	0	0.00	110.50	4	5,305	0.08%
2023/07/21	3.5	109.71	1	111.00	110.00	2.5	5,361	0.05%
2023/07/20	4	112.75	3	113.83	112.50	1	5,399	0.02%
2023/07/19	28.6	116.06	19	117.58	113.50	9.6	5,363	0.18%
2023/07/18	15.2	118.54	9.3	118.61	120.50	5.9	5,106	0.12%
2023/07/14	5.4	112.39	6	112.67	111.50	-0.7	4,833	-0.01%
2023/07/13	10	111.80	8	111.50	110.00	2	4,768	0.04%
2023/07/12	3	112.83	1	113.50	113.50	2	4,617	0.04%
2023/07/11	0	0.00	1	116.50	115.50	-1	4,515	-0.02%
2023/07/10	0	0.00	15	115.50	115.50	-15	4,496	-0.33%
2023/07/07	4	114.63	0	0.00	115.50	4	4,487	0.09%
2023/07/05	4	117.25	3	118.17	117.00	1	4,484	0.02%
2023/07/04	3	116.00	0	0.00	117.00	3	4,497	0.07%
2023/06/30	0	0.00	1	116.50	116.50	-1	4,545	-0.02%
2023/06/29	0	0.00	2	114.00	115.00	-2	4,603	-0.04%
2023/06/28	3	113.00	0	0.00	112.00	3	4,609	0.07%
2023/06/27	1	114.50	1	114.00	113.50	0	4,635	0.00%
2023/06/26	0.3	115.67	0	0.00	116.50	0.3	4,656	0.01%
2023/06/21	5.2	115.52	6	115.67	115.50	-0.8	4,835	-0.02%
2023/06/20	0.5	116.00	4	115.50	116.50	-3.5	4,878	-0.07%
2023/06/19	1	115.00	0	0.00	114.50	1	5,026	0.02%
2023/06/16	5	115.00	5	115.00	115.00	0	5,101	0.00%
2023/06/15	4	117.75	0.1	117.50	116.50	3.9	5,109	0.08%
2023/06/14	2	116.50	2	116.50	117.00	0	5,097	0.00%
2023/06/13	2	114.75	11	114.55	115.00	-9	5,123	-0.18%
2023/06/12	1	112.00	0	111.00	113.50	1	5,181	0.02%
2023/06/09	3.1	111.34	1	112.00	112.00	2.1	5,216	0.04%
2023/06/08	2.1	113.21	2	112.00	111.50	0.1	5,251	0.00%
2023/06/07	1	115.50	0.1	116.00	116.00	0.9	5,260	0.02%
2023/06/06	3.2	118.32	5	117.80	117.50	-1.9	5,269	-0.04%
2023/06/05	3	119.67	2	117.00	119.00	1	5,305	0.02%
2023/06/02	5	119.10	22.5	118.88	118.00	-17.5	5,298	-0.33%
2023/06/01	2	116.00	3	116.17	116.50	-1	5,261	-0.02%
2023/05/30	3	116.50	4	116.50	115.50	-1	5,456	-0.02%
2023/05/29	7	116.64	13.2	117.33	116.00	-6.2	5,453	-0.11%
2023/05/26	7	115.57	13.4	115.89	115.50	-6.4	5,331	-0.12%
2023/05/25	8	113.50	12.2	113.98	112.00	-4.2	5,240	-0.08%
2023/05/24	6	110.33	1	111.00	111.00	5	5,096	0.10%
2023/05/23	4	112.50	1	112.50	112.50	3	5,155	0.06%
2023/05/22	9	110.28	4	109.88	111.00	5	5,175	0.10%
2023/05/19	2	111.00	0	0.00	110.50	2	5,241	0.04%
2023/05/18	0.3	111.00	4	111.25	112.00	-3.8	5,344	-0.07%
2023/05/16	2	108.75	1	108.50	108.00	1	5,506	0.02%
2023/05/15	1	106.50	1	106.50	106.50	0	5,544	0.00%
2023/05/11	0.1	110.00	6	109.50	109.50	-5.9	5,615	-0.11%
2023/05/09	1	111.50	1	111.00	111.00	0	5,678	0.00%
2023/05/08	1	113.00	58	112.83	111.00	-57	5,818	-0.98%
2023/05/05	0	0.00	3	108.50	109.50	-3	5,843	-0.05%
2023/05/04	0.1	107.50	0	0.00	108.00	0.1	5,960	0.00%
2023/05/02	4	107.88	2	108.00	106.50	2	6,160	0.03%
2023/04/28	1.1	110.00	4	110.63	110.50	-2.9	6,142	-0.05%
2023/04/27	12	107.58	11	107.91	107.50	1	6,023	0.02%
2023/04/26	3	107.50	6	108.58	109.50	-3	6,040	-0.05%
2023/04/25	7	105.64	5	103.00	104.50	2	6,022	0.03%
2023/04/24	1	108.00	0	0.00	108.50	1	5,935	0.02%
2023/04/21	3	109.00	0	0.00	107.50	3	5,962	0.05%
2023/04/20	0	0.00	3	108.50	107.50	-3	5,966	-0.05%
2023/04/19	24	108.63	1	108.50	108.50	23	6,045	0.38%
2023/04/18	1	113.00	0	0.00	112.50	1	6,016	0.02%
2023/04/17	2	113.50	0	0.00	113.50	2	6,085	0.03%
2023/04/14	5	113.90	2	113.50	113.50	3	6,137	0.05%
2023/04/13	1	114.00	9	114.00	113.50	-8	6,169	-0.13%
2023/04/12	7	115.21	2	115.00	115.00	5	6,195	0.08%
2023/04/11	11	115.50	2	115.50	115.50	9	6,252	0.14%
2023/04/10	22	113.57	0	0.00	114.00	22	6,268	0.35%
2023/04/07	2	114.25	1	114.50	114.00	1	6,313	0.02%
2023/03/31	0	0.00	1.2	116.33	116.00	-1.2	6,397	-0.02%
2023/03/30	1	116.50	4	115.88	116.00	-3	6,554	-0.05%
2023/03/29	1	113.50	4	113.50	114.00	-3	6,798	-0.04%
2023/03/28	5	113.90	1	113.50	113.00	4	7,272	0.06%
2023/03/27	6	115.92	4	115.88	115.50	2	7,392	0.03%
2023/03/24	21	118.74	9.4	119.99	117.00	11.6	7,644	0.15%
2023/03/23	4	117.75	6	118.83	119.00	-2	7,473	-0.03%
2023/03/22	28.1	118.20	13.1	118.19	117.50	15	7,466	0.20%
2023/03/21	1.1	116.45	2	115.50	117.00	-0.9	7,428	-0.01%
2023/03/20	0.5	116.20	0	0.00	116.00	0.5	7,431	0.01%
2023/03/17	5	116.00	2	115.50	116.00	3	7,633	0.04%
2023/03/16	8	115.19	0	0.00	113.50	8	7,892	0.10%
2023/03/15	2	114.25	7	115.43	115.00	-5	8,401	-0.06%
2023/03/14	5	112.50	9.2	113.20	113.50	-4.2	8,566	-0.05%
2023/03/13	3.2	111.59	1	114.00	114.00	2.2	8,944	0.02%
2023/03/10	5.3	113.85	1	113.00	113.00	4.3	9,091	0.05%
2023/03/09	17	116.62	24	116.60	115.50	-7	9,511	-0.07%
2023/03/08	1	117.00	16	115.56	116.50	-15	9,555	-0.16%
2023/03/07	13	115.65	10	117.10	115.50	3	9,625	0.03%
2023/03/06	4	117.88	7	118.07	118.00	-3	9,665	-0.03%
2023/03/03	10	116.10	16	115.81	116.50	-6	9,774	-0.06%
2023/03/02	13	113.35	6	112.67	113.00	7	9,703	0.07%
2023/03/01	2	110.00	6	110.58	111.50	-4	9,719	-0.04%
2023/02/24	3	108.83	1	108.50	108.50	2	9,782	0.02%
2023/02/23	19	109.05	7	109.57	110.50	12	9,857	0.12%
2023/02/22	7.1	109.14	5	109.10	108.50	2.1	10,099	0.02%
2023/02/21	3.1	110.34	0	110.00	111.00	3.1	10,281	0.03%
2023/02/20	4.1	110.24	4	109.00	109.00	0.1	10,426	0.00%
2023/02/17	0	0.00	3	109.33	110.00	-3	10,640	-0.03%
2023/02/16	12	112.21	14	111.11	111.50	-2	10,961	-0.02%
2023/02/15	5	110.20	2	111.50	111.50	3	11,501	0.03%
2023/02/14	4	109.00	13	108.23	109.00	-9	11,654	-0.08%
2023/02/13	10	105.75	3	105.00	105.00	7	12,340	0.06%
2023/02/10	2	107.50	3	108.00	107.00	-1	12,731	-0.01%
2023/02/09	2	109.25	0	0.00	109.00	2	12,945	0.02%
2023/02/08	4.1	110.48	0	0.00	110.00	4.1	13,163	0.03%
2023/02/07	4	109.13	7	109.50	109.50	-3	13,350	-0.02%
2023/02/06	9	108.83	7.5	108.77	108.50	1.5	13,602	0.01%
2023/02/03	7	116.07	0	0.00	115.00	7	13,644	0.05%
2023/02/02	4.2	118.79	15	118.50	119.00	-10.8	13,761	-0.08%
2023/02/01	5	116.10	33	115.58	117.00	-28	13,847	-0.20%
2023/01/31	1	111.50	2	111.75	112.50	-1	13,907	-0.01%
2023/01/30	4	110.88	13.2	111.36	111.50	-9.2	14,327	-0.06%
2023/01/17	0	108.00	0	0.00	108.00	0	14,615	0.00%
2023/01/16	2	108.25	3	108.00	108.50	-1	15,173	-0.01%
2023/01/13	39	107.62	35	106.21	105.50	4	15,301	0.03%
2023/01/12	1.1	107.45	0	0.00	106.00	1.1	15,474	0.01%
2023/01/11	22	107.45	21	107.05	107.00	1	15,764	0.01%
2023/01/10	0	0.00	1	106.00	106.50	-1	16,253	-0.01%
2023/01/09	7	107.57	1.3	107.38	107.50	5.7	16,589	0.03%
2023/01/06	2	106.50	8	104.63	106.50	-6	16,673	-0.04%
2023/01/05	5.1	102.93	4	104.88	102.50	1.1	16,733	0.01%
2023/01/04	10.3	104.00	5	104.60	103.00	5.3	16,804	0.03%
2023/01/03	18	105.50	1	105.50	106.00	17	16,887	0.10%
2022/12/30	3.1	105.50	2	107.00	104.50	1.1	17,066	0.01%
2022/12/29	1	104.00	1	105.50	106.00	0	17,146	0.00%
2022/12/28	2	106.50	3	105.83	104.50	-1	17,392	-0.01%
2022/12/27	7	107.36	3	107.83	107.50	4	17,562	0.02%
2022/12/26	0	0.00	15	105.83	106.00	-15	17,621	-0.09%
2022/12/23	27	107.00	6	107.25	107.00	21	17,780	0.12%
2022/12/22	0.1	105.50	0	0.00	107.00	0.1	17,871	0.00%
2022/12/21	32.4	106.11	14	105.71	106.50	18.4	17,832	0.10%
2022/12/20	24.5	107.79	60	107.83	109.50	-35.5	17,695	-0.20%
2022/12/19	3	112.50	4	112.50	112.00	-1	17,412	-0.01%
2022/12/16	17.1	112.95	8	113.63	112.00	9.1	17,414	0.05%
2022/12/15	1	117.50	0	0.00	118.00	1	17,256	0.01%
2022/12/14	15	116.73	11	116.00	116.50	4	17,352	0.02%
2022/12/13	23	115.17	13	117.15	115.00	10	17,372	0.06%
2022/12/12	15	117.20	13	116.31	117.00	2	17,320	0.01%
2022/12/09	17	119.68	9	118.39	117.50	8	17,309	0.05%
2022/12/08	22	119.39	18	119.86	120.00	4	17,160	0.02%
2022/12/07	49.1	127.11	8	123.25	121.50	41.1	17,051	0.24%
2022/12/06	9	135.22	16.5	136.53	134.50	-7.5	16,598	-0.05%
2022/12/05	28.5	138.21	26.2	139.29	138.50	2.3	16,437	0.01%
2022/12/02	13	130.81	7.3	132.09	133.00	5.7	16,119	0.04%
2022/12/01	29.3	128.30	30.2	130.86	130.50	-0.9	16,148	-0.01%
2022/11/30	1.1	120.25	6.2	122.18	122.50	-5.1	15,750	-0.03%
2022/11/29	4.2	120.52	4.5	120.61	121.00	-0.3	15,778	0.00%
2022/11/28	2.2	122.05	10	121.75	122.00	-7.8	15,889	-0.05%
2022/11/25	15	121.87	22	120.57	120.50	-7	16,141	-0.04%
2022/11/24	12	120.38	37	118.81	120.00	-25	15,990	-0.16%
2022/11/23	14	117.61	5	117.80	117.50	9	15,932	0.06%
2022/11/22	7	116.93	4	117.50	118.00	3	15,953	0.02%
2022/11/21	12	117.04	2	117.75	117.00	10	15,944	0.06%
2022/11/18	17	117.00	32	117.11	116.00	-15	15,912	-0.09%
2022/11/17	32	121.11	2	121.00	120.00	30	15,766	0.19%
2022/11/16	27	121.87	45.3	121.78	121.50	-18.3	15,764	-0.12%
2022/11/15	6.1	119.50	16	119.72	121.50	-9.9	15,744	-0.06%
2022/11/14	45.4	120.15	10	120.50	119.00	35.4	15,626	0.23%
2022/11/11	19	121.47	24.3	121.75	119.50	-5.3	15,359	-0.03%
2022/11/10	27.2	111.61	28	112.36	113.00	-0.8	14,764	-0.01%
2022/11/09	13.1	111.58	26	111.77	113.50	-12.9	14,573	-0.09%
2022/11/08	21	107.02	38.1	106.22	106.50	-17.1	14,070	-0.12%
2022/11/07	25.2	103.65	20	104.10	104.00	5.2	13,845	0.04%
2022/11/04	21	104.26	4	104.50	105.00	17	13,717	0.12%
2022/11/03	10.1	106.15	3	106.33	106.50	7.1	13,615	0.05%
2022/11/02	11.1	107.00	23	107.76	107.50	-12	13,553	-0.09%
2022/11/01	7	105.64	2.1	105.06	105.00	4.9	13,357	0.04%
2022/10/31	9	104.56	8.1	104.44	104.50	0.9	13,314	0.01%
2022/10/28	6.1	104.99	7	103.86	103.50	-0.9	13,372	-0.01%
2022/10/27	13	103.08	21	103.21	104.00	-8	13,498	-0.06%
2022/10/26	21	101.64	13	102.38	101.50	8	13,425	0.06%
2022/10/25	25	104.32	29	104.47	104.50	-4	13,090	-0.03%
2022/10/24	38.1	105.37	40.2	105.43	102.50	-2	12,999	-0.02%
2022/10/21	6	101.83	6.1	102.50	100.00	-0.1	12,968	0.00%
2022/10/20	11	99.61	6	99.88	100.50	5	13,114	0.04%
2022/10/19	7	103.64	9	103.22	102.00	-2	13,204	-0.02%
2022/10/18	12.2	103.33	16	102.41	102.50	-3.9	13,000	-0.03%
2022/10/17	41.1	98.14	15	98.59	103.50	26.1	12,646	0.21%
2022/10/14	4	96.85	24	97.77	99.50	-20	12,567	-0.16%
2022/10/13	11	92.12	5	92.34	90.50	6	12,680	0.05%
2022/10/12	4	95.63	6	95.07	95.30	-2	12,686	-0.02%
2022/10/11	8	94.30	1.1	93.29	92.50	6.9	12,786	0.05%
2022/10/07	8	100.61	7	101.36	100.50	1	12,896	0.01%
2022/10/06	6	99.13	6	99.70	100.50	0	12,854	0.00%
2022/10/05	17.1	100.93	11	98.56	99.00	6.1	12,920	0.05%
2022/10/04	5	98.14	4	98.10	99.90	1	12,821	0.01%
2022/10/03	1	93.70	1	93.00	94.40	0	12,678	0.00%
2022/09/30	3	89.30	11	89.84	93.00	-8	12,805	-0.06%
2022/09/29	4	92.15	4	93.65	90.30	0	12,880	0.00%
2022/09/28	2	92.95	0	0.00	92.00	2	12,806	0.02%
2022/09/27	6	95.47	8	94.73	96.70	-2	12,851	-0.02%
2022/09/26	0	94.80	5	92.10	92.60	-5	12,840	-0.04%
2022/09/23	4	98.35	0	0.00	98.00	4	12,910	0.03%
2022/09/22	7	100.21	1	101.00	100.00	6	12,866	0.05%
2022/09/21	2	104.50	1	105.00	103.00	1	12,833	0.01%
2022/09/20	0.1	104.00	0	0.00	105.00	0.1	12,853	0.00%
2022/09/16	3	106.83	5	107.40	105.50	-2	13,033	-0.02%
2022/09/15	3	109.50	3	108.67	108.00	0	13,263	0.00%
2022/09/14	2	107.75	2	107.75	109.50	0	13,373	0.00%
2022/09/13	5.1	114.93	0	0.00	111.50	5.1	13,424	0.04%
2022/09/12	1	115.00	2	115.25	114.00	-1	13,462	-0.01%
2022/09/08	1	112.00	3	111.00	111.50	-2	13,670	-0.01%
2022/09/07	12	107.79	6	108.42	108.50	6	13,949	0.04%
2022/09/06	0	0.00	1	112.50	112.00	-1	14,099	-0.01%
2022/09/05	4	113.75	4	113.00	111.50	0	14,128	0.00%
2022/09/02	6	112.67	6	112.17	111.50	0	14,070	0.00%
2022/09/01	13.1	113.86	0	0.00	111.50	13.1	13,951	0.09%
2022/08/31	2	121.50	0	0.00	123.00	2	13,744	0.01%
2022/08/30	5	122.60	1	123.00	122.50	4	13,797	0.03%
2022/08/29	1	121.00	0	0.00	121.50	1	13,856	0.01%
2022/08/26	1.2	130.61	0	0.00	127.00	1.2	13,872	0.01%
2022/08/25	1	129.00	3	128.33	129.00	-2	13,911	-0.01%
2022/08/24	6	126.33	5.1	125.75	125.50	0.9	14,102	0.01%
2022/08/23	8	131.50	2	131.75	128.50	6	14,148	0.04%
2022/08/22	7	137.79	7	138.29	136.50	0	14,263	0.00%
2022/08/19	1	135.00	9	136.33	137.00	-8	14,409	-0.06%
2022/08/18	1	129.50	7	131.14	134.00	-6	14,598	-0.04%
2022/08/17	7	133.57	8	133.63	133.00	-1	14,786	-0.01%
2022/08/16	5.1	134.99	1	135.50	134.00	4.1	14,910	0.03%
2022/08/15	15.1	134.50	10.1	135.26	135.50	5	14,923	0.03%
2022/08/12	7	130.43	10	131.50	131.00	-3	14,717	-0.02%
2022/08/11	7	128.57	5	128.10	128.00	2	14,565	0.01%
2022/08/10	5	127.60	4.1	126.37	125.50	0.9	14,606	0.01%
2022/08/09	6	128.83	4	129.63	129.50	2	14,629	0.01%
2022/08/08	3	128.83	3	127.83	129.00	0	14,652	0.00%
2022/08/05	6	125.67	11	125.68	126.50	-5	14,664	-0.03%
2022/08/04	22.1	122.76	10	121.15	121.00	12.1	14,570	0.08%
2022/08/03	18.1	126.30	14	124.89	124.00	4.1	14,372	0.03%
2022/08/02	9.2	130.22	9	129.83	130.00	0.2	14,162	0.00%
2022/08/01	6	133.50	6	134.50	134.00	0	14,122	0.00%
2022/07/29	6	136.58	14	136.00	136.00	-8	14,179	-0.06%
2022/07/28	32.3	134.47	12.2	134.76	130.50	20.2	14,090	0.14%
2022/07/27	16.2	147.45	30	148.18	149.00	-13.8	13,770	-0.10%
2022/07/26	20	145.74	9	145.28	141.50	11	13,583	0.08%
2022/07/25	3.1	144.31	3	144.67	146.00	0.1	13,607	0.00%
2022/07/22	8	144.75	8	145.44	145.00	0	13,846	0.00%
2022/07/21	19	142.71	27.1	143.84	145.00	-8.1	14,210	-0.06%
2022/07/20	21	138.43	25	139.06	138.50	-4	14,200	-0.03%
2022/07/19	14.1	136.67	8	134.00	134.50	6.1	14,036	0.04%
2022/07/18	8	136.38	9	136.28	137.00	-1	14,026	-0.01%
2022/07/15	7	133.00	6	132.83	133.50	1	13,869	0.01%
2022/07/14	3	128.67	8	130.88	133.50	-5	13,727	-0.04%
2022/07/13	5.2	131.44	6	131.67	128.50	-0.9	13,674	-0.01%
2022/07/12	7	128.29	1	129.00	126.00	6	13,583	0.04%
2022/07/11	3	134.00	2	132.50	134.00	1	13,473	0.01%
2022/07/08	4	134.50	2	135.75	135.00	2	13,560	0.01%
2022/07/07	27	133.35	33	131.70	134.00	-6	13,480	-0.04%
2022/07/06	7	130.07	5	133.00	127.50	2	13,380	0.01%
2022/07/05	11	129.91	16	132.41	133.00	-5	13,413	-0.04%
2022/07/04	3	131.00	3	130.50	130.50	0	13,325	0.00%
2022/07/01	32	135.22	27	132.17	130.00	5	13,481	0.04%
2022/06/30	19	141.61	19	143.39	142.50	0	13,388	0.00%
2022/06/29	3	142.67	2	143.00	143.00	1	13,495	0.01%
2022/06/28	8.7	145.59	3	143.00	144.00	5.7	13,495	0.04%
2022/06/27	7	151.00	10	152.10	151.00	-3	13,503	-0.02%
2022/06/24	5	142.00	7	143.43	142.50	-2	13,538	-0.01%
2022/06/23	9.1	140.50	4	139.88	138.50	5.1	13,436	0.04%
2022/06/22	11	146.09	4	148.00	145.00	7	13,301	0.05%
2022/06/21	4	150.38	12	149.67	153.00	-8	13,194	-0.06%
2022/06/20	3	144.67	5	145.20	143.00	-2	13,158	-0.02%
2022/06/17	9	145.28	14	145.96	148.00	-5	13,111	-0.04%
2022/06/16	9	146.72	22	146.68	143.00	-13	13,017	-0.10%
2022/06/15	29.2	153.37	28	154.29	148.00	1.2	12,813	0.01%
2022/06/14	1	160.50	1	163.50	163.00	0	12,769	0.00%
2022/06/13	6.1	161.33	1	161.00	161.00	5.1	12,835	0.04%
2022/06/10	9	165.06	5	167.40	168.00	4	12,980	0.03%
2022/06/09	9.1	169.26	8	170.38	167.50	1.1	12,990	0.01%
2022/06/08	2	168.50	7	169.43	168.50	-5	12,915	-0.04%
2022/06/07	12.1	168.55	2	168.75	166.50	10.1	12,937	0.08%
2022/06/06	1	167.00	6	169.33	170.00	-5	13,001	-0.04%
2022/06/02	7	164.36	7	166.21	167.50	0	13,095	0.00%
2022/06/01	27.1	167.41	12	167.13	166.00	15.1	13,153	0.11%
2022/05/31	11	172.27	12	171.75	175.00	-1	13,006	-0.01%
2022/05/30	25	171.14	48	172.42	172.50	-23	12,960	-0.18%
2022/05/27	17	162.29	30	162.42	160.50	-13	12,843	-0.10%
2022/05/26	22	156.91	12	158.54	156.50	10	13,010	0.08%
2022/05/25	29	160.69	36.2	159.50	164.50	-7.2	13,056	-0.06%
2022/05/24	23.2	164.96	22	162.14	160.50	1.2	12,946	0.01%
2022/05/23	11	173.36	4	172.63	171.50	7	12,797	0.05%
2022/05/20	24	170.25	9	171.06	169.00	15	12,785	0.12%
2022/05/19	6.1	170.01	3	170.83	173.50	3.1	12,806	0.02%
2022/05/18	10	175.65	6	177.25	175.00	4	12,902	0.03%
2022/05/17	3	170.17	5	173.10	174.00	-2	12,822	-0.02%
2022/05/16	6	174.42	4	172.88	169.50	2	12,833	0.02%
2022/05/13	16	172.09	6	171.00	172.50	10	12,711	0.08%
2022/05/12	14	167.64	25.1	165.90	164.00	-11.1	12,656	-0.09%
2022/05/11	6.1	169.08	4	169.13	168.00	2.1	12,661	0.02%
2022/05/10	31	169.34	33	169.47	172.00	-2	12,687	-0.02%
2022/05/09	45	169.97	44	170.85	166.50	1	12,792	0.01%
2022/05/06	15.2	171.66	10	172.55	170.50	5.2	12,849	0.04%
2022/05/05	14	183.04	36	181.57	181.00	-22	12,688	-0.17%
2022/05/04	15	178.60	8	177.94	177.00	7	12,499	0.06%
2022/05/03	124	172.56	107	171.72	175.00	17	12,356	0.14%	大買/大賣/
2022/04/29	113	166.85	116	167.04	171.50	-3	12,334	-0.02%	大買/大賣/
2022/04/28	29.4	160.36	53	161.34	160.50	-23.7	12,098	-0.20%
2022/04/27	53	162.88	14	164.89	167.50	39	11,828	0.33%
2022/04/26	55.3	176.72	59	175.09	168.50	-3.7	11,380	-0.03%
2022/04/25	6	175.83	3	177.50	178.00	3	11,284	0.03%
2022/04/22	18	186.89	8	186.94	184.00	10	11,231	0.09%
2022/04/21	0	0.00	9	195.94	197.00	-9	11,195	-0.08%
2022/04/20	2	193.25	4	193.50	192.50	-2	11,212	-0.02%
2022/04/19	13	188.38	14	189.54	188.50	-1	11,181	-0.01%
2022/04/18	17	181.32	5	180.90	184.00	12	11,184	0.11%
2022/04/15	9	181.72	20	182.70	181.00	-11	11,315	-0.10%
2022/04/14	6	189.58	3	189.00	189.50	3	11,392	0.03%
2022/04/13	11	185.09	7	182.79	187.00	4	11,354	0.04%
2022/04/12	0	0.00	2	183.76	185.50	-2	11,335	-0.02%
2022/04/11	15.4	185.01	10	184.70	182.50	5.4	11,225	0.05%
2022/04/08	2	196.73	2	194.00	192.00	0	11,119	0.00%
2022/04/07	19.1	200.49	11	197.41	192.50	8.1	11,093	0.07%
2022/04/06	0	0.00	3	203.00	205.00	-3	10,782	-0.03%
2022/04/01	6	201.25	21	200.48	202.50	-15	10,648	-0.14%
2022/03/31	14	194.00	10	194.90	194.50	4	10,713	0.04%
2022/03/30	8	198.63	34	197.16	198.00	-26	10,682	-0.24%
2022/03/29	35.1	193.52	14	198.04	193.50	21.1	10,621	0.20%
2022/03/28	10	198.25	6	199.92	201.00	4	10,430	0.04%
2022/03/25	21	203.26	24	203.73	203.00	-3	10,409	-0.03%
2022/03/24	3	200.17	2	201.25	202.00	1	10,308	0.01%
2022/03/23	3	199.66	17	200.65	199.50	-14	10,287	-0.14%
2022/03/22	8	192.31	9	193.22	193.50	-1	10,185	-0.01%
2022/03/21	11	191.73	8	193.13	192.00	3	10,192	0.03%
2022/03/18	12	184.14	12	184.96	188.00	0	10,105	0.00%
2022/03/17	12	181.96	12	182.63	186.50	0	10,020	0.00%
2022/03/16	12	173.38	11	172.95	172.50	1	9,818	0.01%
2022/03/15	20.1	174.53	21	174.50	172.00	-0.9	9,746	-0.01%
2022/03/14	8.1	187.51	5	187.90	188.00	3.1	9,658	0.03%
2022/03/11	6	192.25	1	193.00	193.00	5	9,703	0.05%
2022/03/10	13	194.54	6	195.58	197.00	7	9,742	0.07%
2022/03/09	16	188.69	10	188.20	186.00	6	9,942	0.06%
2022/03/08	15.2	192.50	13	191.38	185.50	2.2	10,028	0.02%
2022/03/07	17.2	202.38	7	205.21	197.00	10.2	9,976	0.10%
2022/03/04	8	218.69	5	218.10	217.50	3	10,116	0.03%
2022/03/03	20	222.08	14.2	217.77	217.00	5.8	10,209	0.06%
2022/03/02	26	221.04	19	220.95	222.50	7	10,300	0.07%
2022/03/01	28.1	230.48	23	232.09	224.50	5.1	10,268	0.05%
2022/02/25	11.1	220.43	14.1	221.11	227.00	-3	9,965	-0.03%
2022/02/24	14.3	212.88	15.1	215.44	212.00	-0.9	9,643	-0.01%
2022/02/23	2	212.75	4.1	213.77	213.50	-2.1	9,527	-0.02%
2022/02/22	14	209.71	6	209.25	210.00	8	9,546	0.08%
2022/02/21	7.1	215.56	6	217.67	216.50	1.1	9,569	0.01%
2022/02/18	16	217.31	23.1	217.25	218.00	-7.1	9,639	-0.07%
2022/02/17	9.2	217.98	7	217.14	214.50	2.2	9,695	0.02%
2022/02/16	13	218.85	8	220.31	217.50	5	9,885	0.05%
2022/02/15	5	217.80	16.1	219.41	215.50	-11	9,957	-0.11%
2022/02/14	10.1	216.10	10	215.85	215.50	0.1	10,091	0.00%
2022/02/11	7	220.21	7	221.14	221.50	0	10,208	0.00%
2022/02/10	5.1	223.45	5.1	219.64	221.00	0	10,273	0.00%
2022/02/09	12.1	216.20	13	217.42	224.50	-0.9	10,328	-0.01%
2022/02/08	9	208.06	23.4	208.08	210.00	-14.4	10,357	-0.14%
2022/02/07	1.1	202.18	1	199.00	202.50	0.1	10,415	0.00%
2022/01/26	1	202.00	12	201.17	201.50	-11	10,728	-0.10%
2022/01/25	10	201.05	8	199.88	198.00	2	11,165	0.02%
2022/01/24	2.2	199.14	2	203.50	206.00	0.2	11,590	0.00%
2022/01/21	14.2	202.23	10	207.35	200.50	4.2	12,083	0.03%
2022/01/20	13	212.62	9	210.28	213.00	4	12,331	0.03%
2022/01/19	14	212.68	11	213.36	213.00	3	13,147	0.02%
2022/01/18	22	215.61	17.2	219.05	217.50	4.8	13,603	0.04%
2022/01/17	13.1	206.71	12	205.04	208.50	1.1	13,734	0.01%
2022/01/14	6	198.33	7	199.71	201.00	-1	14,096	-0.01%
2022/01/13	15	199.43	15	201.30	200.50	0	14,596	0.00%
2022/01/12	0	0.00	3	201.67	201.00	-3	15,503	-0.02%
2022/01/11	11.1	204.51	11	202.05	200.00	0.1	15,874	0.00%
2022/01/10	13.7	206.46	14	205.93	206.50	-0.3	16,040	0.00%
2022/01/07	21.2	216.98	17	215.71	212.50	4.2	16,284	0.03%
2022/01/06	10.2	226.30	7	225.71	228.00	3.2	16,485	0.02%
2022/01/05	15	231.27	5	229.80	230.00	10	16,749	0.06%
2022/01/04	3	236.33	2	236.25	235.50	1	17,006	0.01%
2022/01/03	7	236.50	9	238.50	236.00	-2	17,532	-0.01%
2021/12/30	14	234.25	11	234.23	233.00	3	17,819	0.02%
2021/12/29	2	237.00	1	238.00	236.50	1	17,930	0.01%
2021/12/28	5	238.00	5	238.80	239.50	0	18,294	0.00%
2021/12/27	12.1	241.88	15	244.43	237.00	-2.9	18,566	-0.02%
2021/12/24	7	238.29	16	239.09	238.50	-9	18,515	-0.05%
2021/12/23	5	235.20	13	235.85	237.50	-8	18,745	-0.04%
2021/12/22	2	230.75	22	232.25	232.00	-20	18,920	-0.11%
2021/12/21	2	227.75	4	229.00	229.00	-2	19,147	-0.01%
2021/12/20	9	226.83	14	231.18	226.50	-5	19,327	-0.03%
2021/12/17	6	230.00	10	233.15	231.00	-4	19,509	-0.02%
2021/12/16	8	231.13	13	231.58	233.50	-5	19,787	-0.03%
2021/12/15	8	220.13	13	223.12	227.00	-5	19,869	-0.03%
2021/12/14	14	221.64	9	223.22	220.00	5	19,971	0.03%
2021/12/13	2	226.50	2	228.25	230.50	0	20,096	0.00%
2021/12/10	11	224.64	6	225.83	225.50	5	20,165	0.02%
2021/12/09	28	231.98	14	234.82	229.50	14	20,198	0.07%
2021/12/08	7	235.29	9	235.83	237.00	-2	20,324	-0.01%
2021/12/07	33	231.23	13	234.31	228.00	20	20,560	0.10%
2021/12/06	11	236.68	10	236.35	237.00	1	20,856	0.00%
2021/12/03	6	238.33	35.5	240.27	241.00	-29.5	21,325	-0.14%
2021/12/02	11	227.41	15	228.03	230.00	-4	21,728	-0.02%
2021/12/01	32	229.55	13	233.15	228.00	19	22,102	0.09%
2021/11/30	25	239.12	25.5	239.42	240.50	-0.5	22,466	0.00%
2021/11/29	13	227.86	14	228.46	234.00	-1	22,504	0.00%
2021/11/26	29	233.53	15	236.43	231.00	14	22,542	0.06%
2021/11/25	25.1	238.66	24	238.88	239.00	1.1	22,725	0.00%
2021/11/24	18.8	236.59	29	238.76	234.50	-10.2	22,834	-0.04%
2021/11/23	21.1	232.19	15	233.37	232.00	6.1	23,249	0.03%
2021/11/22	5.1	232.94	5	234.00	238.00	0	23,423	0.00%
2021/11/19	13.1	235.62	16	237.19	235.00	-3	23,817	-0.01%
2021/11/18	14.1	237.17	13	238.23	236.50	1.1	24,138	0.00%
2021/11/17	31.1	237.21	36	237.01	243.00	-4.9	24,245	-0.02%
2021/11/16	27.1	237.39	12	236.20	236.00	15.1	24,279	0.06%
2021/11/15	28.5	245.85	48	246.56	243.00	-19.6	24,276	-0.08%
2021/11/12	45.1	251.03	24	250.56	251.00	21.1	24,240	0.09%
2021/11/11	28	245.39	19	246.58	243.50	9	24,079	0.04%
2021/11/10	13	246.58	13	245.69	250.00	0	23,974	0.00%
2021/11/09	24.1	244.23	29	246.28	243.50	-4.9	23,930	-0.02%
2021/11/08	18.1	242.97	10.2	242.30	242.50	7.9	23,982	0.03%
2021/11/05	20.2	244.10	21.3	245.83	249.50	-1.1	23,957	0.00%
2021/11/04	21	242.07	22	242.68	242.00	-1	23,880	0.00%
2021/11/03	34	235.40	67.1	231.52	241.50	-33.1	23,773	-0.14%
2021/11/02	43.1	241.09	45	237.90	233.00	-1.9	23,548	-0.01%
2021/11/01	18.2	246.36	23.2	248.09	239.50	-5	23,279	-0.02%
2021/10/29	55	245.44	56	245.91	244.00	-1	22,958	0.00%
2021/10/28	46	247.64	70.3	246.06	246.50	-24.3	22,556	-0.11%
2021/10/27	42.1	250.56	57	251.78	249.50	-14.9	22,275	-0.07%
2021/10/26	62.1	247.02	43.3	240.85	236.00	18.7	21,599	0.09%
2021/10/25	66.3	241.12	42	241.61	245.00	24.3	21,430	0.11%
2021/10/22	37	237.54	40.1	237.82	236.50	-3.1	21,501	-0.01%
2021/10/21	36.1	236.79	68.1	241.13	233.00	-32	21,414	-0.15%
2021/10/20	64.1	240.62	58.1	242.57	248.00	6	20,975	0.03%
2021/10/19	10.1	232.41	25	230.15	237.50	-14.9	20,214	-0.07%
2021/10/18	59	213.51	37	212.92	216.00	22	20,181	0.11%
2021/10/15	60.1	209.34	72.3	210.76	210.00	-12.3	20,158	-0.06%
2021/10/14	61.1	203.12	46	202.57	200.00	15.1	19,953	0.08%
2021/10/13	51.1	207.41	46	202.46	203.00	5.1	19,745	0.03%
2021/10/12	25.1	218.45	22.1	218.91	219.00	3	19,609	0.02%
2021/10/08	34.1	216.45	66.1	216.76	221.00	-32	19,698	-0.16%
2021/10/07	42.1	206.58	36.1	206.22	211.00	6	19,487	0.03%
2021/10/06	22	195.14	34.1	198.98	192.00	-12.1	19,542	-0.06%
2021/10/05	60	198.32	44.1	192.43	201.50	16	19,785	0.08%
2021/10/04	48.1	195.87	32.1	198.00	191.00	16	19,784	0.08%
2021/10/01	39	199.67	35	201.06	200.50	4	20,020	0.02%
2021/09/30	20	199.45	26.1	200.36	202.00	-6.1	20,296	-0.03%
2021/09/29	38.1	196.06	32.2	197.81	193.00	5.9	20,608	0.03%
2021/09/28	51	202.86	48.1	202.58	207.00	3	20,728	0.01%
2021/09/27	13.3	207.87	19.1	207.15	206.50	-5.9	20,624	-0.03%
2021/09/24	38.6	217.17	33	217.80	217.00	5.6	20,506	0.03%
2021/09/23	22	214.61	29	213.36	215.00	-7	20,337	-0.03%
2021/09/22	22	204.25	13	205.31	204.00	9	20,080	0.04%
2021/09/17	37.1	208.60	29	210.17	212.00	8.1	20,105	0.04%
2021/09/16	48	205.81	46	205.51	205.00	2	20,087	0.01%
2021/09/15	32	202.17	26	201.92	204.00	6	20,140	0.03%
2021/09/14	13.1	204.76	11	204.09	202.50	2.1	20,576	0.01%
2021/09/13	28	203.50	25	205.70	202.50	3	21,004	0.01%
2021/09/10	15	204.23	26	206.23	209.50	-11	21,183	-0.05%
2021/09/09	44	201.51	53	201.13	204.00	-9	21,152	-0.04%
2021/09/08	54	207.10	33.2	207.01	200.50	20.8	20,915	0.10%
2021/09/07	44	218.72	40	221.49	222.50	4	20,466	0.02%
2021/09/06	53.3	223.13	33.1	221.80	229.00	20.2	19,797	0.10%
2021/09/03	33	210.39	45	211.00	219.00	-12	19,314	-0.06%
2021/09/02	43	201.62	51	203.02	202.50	-8	18,905	-0.04%
2021/09/01	25	198.04	18	198.75	198.00	7	18,890	0.04%
2021/08/31	36	196.78	42	199.68	200.50	-6	19,285	-0.03%
2021/08/30	16	204.41	18.1	203.17	205.00	-2.1	19,724	-0.01%
2021/08/27	53.2	201.00	54.1	205.03	202.00	-1	19,769	0.00%
2021/08/26	21	193.79	19	192.53	196.00	2	19,606	0.01%
2021/08/25	27	195.31	32	196.00	195.50	-5	19,482	-0.03%
2021/08/24	20	183.67	11	183.77	185.00	9	19,144	0.05%
2021/08/23	3	181.50	18	181.33	184.50	-15	18,981	-0.08%
2021/08/20	8	168.31	8	165.07	168.00	0	18,870	0.00%
2021/08/19	13	170.08	10	162.80	159.00	3	18,780	0.02%
2021/08/18	2	172.50	2	169.50	172.50	0	18,751	0.00%
2021/08/17	3	168.00	6.1	169.96	165.50	-3.1	18,722	-0.02%
2021/08/16	11	171.05	9	173.06	172.50	2	18,727	0.01%
2021/08/13	23	177.11	14	177.46	174.50	9	18,812	0.05%
2021/08/12	6	179.08	8	177.44	180.00	-2	18,829	-0.01%
2021/08/11	13	171.69	12	174.46	170.50	1	18,676	0.01%
2021/08/10	5	172.60	4	173.63	181.00	1	18,783	0.01%
2021/08/09	4	176.88	3	178.83	176.00	1	18,841	0.01%
2021/08/06	10	181.55	8	182.19	181.50	2	18,864	0.01%
2021/08/05	4	186.00	4	186.63	186.50	0	18,898	0.00%
2021/08/04	13	185.50	5	185.00	182.00	8	18,944	0.04%
2021/08/03	9	189.28	8	189.56	190.00	1	18,935	0.01%
2021/08/02	1	187.00	4	182.89	188.00	-3	18,806	-0.02%
2021/07/30	32	187.59	27	187.91	184.00	5	18,849	0.03%
2021/07/29	24	192.85	25.3	191.76	194.00	-1.3	18,762	-0.01%
2021/07/28	24	175.47	22	176.77	179.50	2	18,481	0.01%
2021/07/27	20.2	187.17	12.1	186.41	184.00	8.1	18,249	0.04%
2021/07/26	12	195.38	9.1	196.65	197.00	2.9	18,009	0.02%
2021/07/23	15.1	200.61	12	204.00	199.50	3.1	17,961	0.02%
2021/07/22	16	200.94	25	202.36	209.50	-9	18,108	-0.05%
2021/07/21	17	190.26	12	192.88	190.50	5	17,898	0.03%
2021/07/20	35	189.21	45	189.82	186.00	-10	17,766	-0.06%
2021/07/19	9	188.61	5.1	188.68	186.50	3.9	17,608	0.02%
2021/07/16	45	190.06	40.5	190.17	193.00	4.5	17,533	0.03%
2021/07/15	24	192.31	32	193.02	195.50	-8	17,337	-0.05%
2021/07/14	19.4	184.32	28	184.12	181.00	-8.7	16,919	-0.05%
2021/07/13	29.2	181.67	20	181.65	176.50	9.2	16,770	0.05%
2021/07/12	24	183.00	42	181.88	188.50	-18	16,627	-0.11%
2021/07/09	92	171.42	93	172.28	176.00	-1	16,335	-0.01%
2021/07/08	15	171.47	28	172.36	174.00	-13	16,122	-0.08%
2021/07/07	42	159.93	45.2	160.18	159.00	-3.2	15,711	-0.02%
2021/07/06	29	156.72	26	155.00	159.00	3	15,290	0.02%
2021/07/05	6.1	140.00	20.1	144.18	150.00	-14	14,862	-0.09%
2021/07/02	25.2	135.31	13	134.77	136.50	12.2	14,581	0.08%
2021/07/01	14	130.04	15	131.47	130.00	-1	14,533	-0.01%
2021/06/30	4.1	134.27	6	132.92	135.00	-1.9	14,662	-0.01%
2021/06/29	9	131.28	10.1	131.60	131.00	-1.1	14,834	-0.01%
2021/06/28	13.5	132.25	6	132.08	131.50	7.5	15,167	0.05%
2021/06/25	10	136.75	13	138.46	136.50	-3	15,362	-0.02%
2021/06/24	31	138.47	43	138.02	136.50	-12	15,430	-0.08%
2021/06/23	58.3	137.91	42.1	136.55	137.00	16.2	15,546	0.10%
2021/06/22	35	134.63	52	133.45	137.50	-16.9	15,065	-0.11%
2021/06/21	30.3	127.62	22.4	127.84	125.00	8	14,550	0.05%
2021/06/18	20.2	125.51	29.1	126.06	124.50	-8.9	14,173	-0.06%
2021/06/17	17	120.29	17.1	119.57	122.00	-0.1	13,875	0.00%
2021/06/16	13	117.08	12	117.67	115.50	1	13,705	0.01%
2021/06/15	5	118.80	2	118.75	118.50	3	13,595	0.02%
2021/06/11	20	119.38	14	119.61	118.00	6	13,544	0.04%
2021/06/10	3.2	121.82	2	122.50	121.50	1.2	13,417	0.01%
2021/06/09	32.2	121.77	37.1	123.19	121.50	-4.9	13,330	-0.04%
2021/06/08	42.2	125.54	29	126.24	122.00	13.2	13,062	0.10%
2021/06/07	19.1	120.95	25.2	123.01	126.00	-6.1	12,554	-0.05%
2021/06/04	10	115.40	4.3	117.89	116.00	5.7	11,828	0.05%
2021/06/03	5	112.00	150.1	113.28	118.50	-145.1	11,556	-1.26%	大賣/鉅額交易
2021/06/02	26	108.96	5	108.11	108.50	21	11,197	0.19%
2021/06/01	122	110.75	3	110.67	109.50	119	11,169	1.07%	大買/鉅額交易
2021/05/31	2	108.50	6	109.08	109.50	-4	11,115	-0.04%
2021/05/28	1	103.50	9	105.28	104.50	-8	10,979	-0.07%
2021/05/27	7	101.22	8	102.13	103.00	-1	10,978	-0.01%
2021/05/26	11.6	106.33	6	104.08	104.50	5.6	10,998	0.05%
2021/05/25	13.2	100.99	8	101.99	104.50	5.2	11,058	0.05%
2021/05/24	12.3	95.69	12	94.54	96.00	0.3	11,321	0.00%
2021/05/21	4.1	94.00	7	91.01	94.40	-2.9	11,439	-0.03%
2021/05/20	6	88.35	2	91.05	88.20	4	11,606	0.03%
2021/05/19	2	95.40	6	93.10	94.00	-4	11,700	-0.03%
2021/05/18	37	94.75	32	93.39	94.20	5	11,978	0.04%
2021/05/17	19	91.26	24	90.83	90.20	-5	12,115	-0.04%
2021/05/14	0	0.00	5	90.12	89.20	-5	12,079	-0.04%
2021/05/13	7	87.90	5	88.30	86.10	2	12,285	0.02%
2021/05/12	11	90.14	4	88.30	87.40	7	12,262	0.06%
2021/05/11	1	92.00	2	91.55	88.00	-1	12,169	-0.01%
2021/05/10	0	0.00	1	97.00	96.20	-1	12,243	-0.01%
2021/05/07	11	100.05	3	100.50	100.50	8	12,339	0.06%
2021/05/06	3	99.07	2	98.60	95.50	1	12,339	0.01%
2021/05/05	5	96.96	4	97.80	95.00	1	12,391	0.01%
2021/05/04	12	96.52	7	98.46	97.60	5	12,417	0.04%
2021/05/03	1	100.00	26	100.85	102.00	-25	12,442	-0.20%
2021/04/29	14.2	105.79	11	106.77	105.50	3.2	12,594	0.03%
2021/04/28	5	112.00	9	111.94	109.00	-4	12,756	-0.03%
2021/04/27	5	106.00	20	107.70	107.50	-15	12,631	-0.12%
2021/04/26	2	110.00	0	0.00	111.00	2	12,451	0.02%
2021/04/23	17	112.74	10	111.50	113.00	7	12,412	0.06%
2021/04/22	2.1	110.69	0	0.00	108.50	2.1	12,462	0.02%
2021/04/21	1	112.50	1	113.00	111.00	0	12,475	0.00%
2021/04/20	0.1	113.50	0	0.00	114.00	0.1	12,822	0.00%
2021/04/19	6	116.67	5	113.20	113.00	1	13,083	0.01%
2021/04/16	3.1	114.05	5.1	115.63	116.50	-2	13,118	-0.02%
2021/04/15	15	109.97	5.1	109.04	110.50	9.9	12,997	0.08%
2021/04/14	1	109.00	16	100.34	104.50	-15	13,102	-0.11%
2021/04/13	3	112.50	8	107.88	107.50	-5	13,201	-0.04%
2021/04/12	5	112.60	1	111.00	112.00	4	13,332	0.03%
2021/04/09	19	115.32	13	113.38	112.00	6	13,534	0.04%
2021/04/08	26.1	112.37	6	112.75	112.00	20.1	13,409	0.15%
2021/04/07	3	113.17	3.2	113.48	115.00	-0.2	13,361	0.00%
2021/04/06	27.1	112.55	24	113.31	116.00	3.1	13,343	0.02%
2021/04/01	29.1	110.60	20.1	109.40	109.50	9.1	13,182	0.07%
2021/03/31	24	110.85	38.1	110.50	112.00	-14.1	12,952	-0.11%
2021/03/30	42.3	106.50	89	106.19	105.50	-46.7	12,575	-0.37%
2021/03/29	49	101.12	42	101.62	100.50	7	12,244	0.06%
2021/03/26	13.2	97.10	17.3	101.10	102.50	-4.2	12,027	-0.03%
2021/03/25	53.2	93.93	5	94.50	93.30	48.2	11,722	0.41%
2021/03/24	5	93.84	21	93.26	93.30	-16	11,666	-0.14%
2021/03/23	14	91.37	0	0.00	90.70	14	11,678	0.12%
2021/03/22	16	90.56	16	91.24	91.50	0	11,766	0.00%
2021/03/19	1	90.50	0	0.00	90.60	1	11,844	0.01%
2021/03/18	5	93.90	0	0.00	93.40	5	11,924	0.04%
2021/03/17	7	94.00	0	0.00	92.70	7	12,204	0.06%
2021/03/16	0	0.00	1	93.30	93.30	-1	12,264	-0.01%
2021/03/15	2	94.95	7	93.73	93.70	-5	12,329	-0.04%
2021/03/12	4	95.45	3	95.70	95.00	1	12,394	0.01%
2021/03/11	7	94.40	2	93.90	94.90	5	12,461	0.04%
2021/03/10	0	0.00	6	94.95	94.90	-6	12,435	-0.05%
2021/03/09	5.1	91.08	0	0.00	89.60	5.1	12,473	0.04%
2021/03/08	1	92.90	9	93.24	92.20	-8	12,630	-0.06%
2021/03/05	13	91.29	8	92.40	91.10	5	13,043	0.04%
2021/03/04	8	93.01	4	93.50	92.00	4	13,503	0.03%
2021/03/03	2	91.75	11.1	92.34	92.00	-9.1	14,129	-0.06%
2021/03/02	5	94.70	4	94.41	93.60	1	14,989	0.01%
2021/02/26	11	97.87	12	96.65	96.10	-1	15,742	-0.01%
2021/02/25	8	99.25	28.2	97.88	99.50	-20.2	16,067	-0.13%
2021/02/24	13	98.90	12.1	99.68	96.50	0.9	15,944	0.01%
2021/02/23	19	97.98	24	97.52	95.30	-5	15,577	-0.03%
2021/02/22	1	98.70	18.5	97.73	98.50	-17.5	15,472	-0.11%
2021/02/19	13	92.52	13	92.88	93.00	0	15,248	0.00%
2021/02/18	14.5	88.14	56	90.01	91.30	-41.5	15,315	-0.27%
2021/02/17	0	0.00	10	87.06	88.30	-10	15,075	-0.07%
2021/02/05	6	80.58	4	81.15	80.30	2	14,865	0.01%
2021/02/04	10	80.05	31	78.75	82.00	-21	14,829	-0.14%
2021/02/03	32	77.71	19	78.97	79.10	13	14,645	0.09%
2021/02/02	18.1	75.27	2	75.20	75.50	16.1	14,931	0.11%
2021/02/01	2	75.05	4	74.55	74.30	-2	14,977	-0.01%
2021/01/29	7	79.17	3	80.43	78.10	4	15,047	0.03%
2021/01/28	7	82.37	7	82.57	81.60	0	15,432	0.00%
2021/01/27	13	85.82	6	87.83	85.50	7	16,075	0.04%
2021/01/26	17	88.22	2	89.75	87.10	15	16,288	0.09%
2021/01/25	19	89.41	9	89.86	87.90	10	16,816	0.06%
2021/01/22	34	91.06	26.1	90.62	91.50	7.9	16,867	0.05%
2021/01/21	13.1	90.50	10	90.15	89.30	3.1	17,204	0.02%
2021/01/20	9	88.47	6	87.53	87.20	3	17,173	0.02%
2021/01/19	1	88.70	0	0.00	87.70	1	17,140	0.01%
2021/01/18	11	86.44	13	87.14	88.10	-2	17,175	-0.01%
2021/01/15	5	88.26	10	88.27	88.30	-5	17,186	-0.03%
2021/01/14	4	88.25	32	88.63	87.70	-28	17,319	-0.16%
2021/01/13	32	91.47	37.4	89.77	89.10	-5.4	17,321	-0.03%
2021/01/12	1.4	90.00	42	90.19	90.00	-40.7	17,027	-0.24%
2021/01/11	4.1	88.42	30	87.88	88.70	-25.9	16,874	-0.15%
2021/01/08	35	86.97	7	87.19	86.20	28	16,876	0.17%
2021/01/07	30	87.45	12	87.30	88.20	18	17,285	0.10%
2021/01/06	35	86.38	19	85.34	85.00	16	17,545	0.09%
2021/01/05	10	85.72	9	85.49	85.80	1	17,390	0.01%
2021/01/04	24	85.25	30	84.84	85.00	-6	17,323	-0.03%
2020/12/31	8	80.80	22	80.70	80.90	-14	17,264	-0.08%
2020/12/30	6	80.27	12	80.47	80.50	-6	17,305	-0.03%
2020/12/29	12	80.62	12	81.37	80.40	0	17,324	0.00%
2020/12/28	7	80.80	4	81.23	80.50	3	17,313	0.02%
2020/12/25	6	81.48	8	82.50	81.40	-2	17,307	-0.01%
2020/12/24	0	0.00	1	82.20	82.50	-1	17,381	-0.01%
2020/12/23	21	81.09	0	0.00	82.00	21	17,506	0.12%
2020/12/22	8	80.65	16	82.22	80.00	-8	17,610	-0.05%
2020/12/21	27	81.97	4	81.95	82.20	23	17,662	0.13%
2020/12/18	0	0.00	10	83.50	84.40	-10	17,650	-0.06%
2020/12/17	7	84.00	13	84.75	84.00	-6	17,731	-0.03%
2020/12/16	38	85.08	4	85.18	84.70	34	17,683	0.19%
2020/12/15	6	85.68	4	84.15	84.00	2	17,650	0.01%
2020/12/14	0	0.00	21	85.18	86.30	-21	17,707	-0.12%
2020/12/11	30	84.96	16	84.76	83.60	14	17,937	0.08%
2020/12/10	1	86.20	3	84.73	84.20	-2	18,101	-0.01%
2020/12/09	24	85.84	18	86.06	85.70	6	18,131	0.03%
2020/12/08	3	86.53	11	86.84	86.70	-8	18,114	-0.04%
2020/12/07	11	86.57	12	86.98	85.50	-1	18,060	-0.01%
2020/12/04	3	85.73	6	85.98	85.90	-3	17,952	-0.02%
2020/12/03	10	86.66	18	86.18	87.10	-8	17,902	-0.04%
2020/12/02	11	86.65	12	86.38	86.80	-1	17,932	-0.01%
2020/12/01	38	87.02	26	86.91	85.80	12	17,834	0.07%
2020/11/30	32	92.15	29	92.78	90.70	3	17,563	0.02%
2020/11/27	52	92.26	23	91.71	91.00	29	17,211	0.17%
2020/11/26	20	88.79	72.1	90.07	92.40	-52.1	16,793	-0.31%
2020/11/25	62	86.16	37.5	84.84	84.00	24.5	15,961	0.15%
2020/11/24	5	83.28	25.2	84.04	84.70	-20.2	15,358	-0.13%
2020/11/23	3	76.83	3	76.53	77.00	0	15,027	0.00%
2020/11/20	3	75.13	0	0.00	75.20	3	14,990	0.02%
2020/11/19	7.2	75.66	3	75.87	75.60	4.2	15,066	0.03%
2020/11/18	1	77.20	2	78.00	77.20	-1	15,162	-0.01%
2020/11/17	11	77.91	23	77.95	78.40	-12	15,253	-0.08%
2020/11/16	7	75.47	24	75.36	75.40	-17	15,178	-0.11%
2020/11/13	4.1	75.56	10.1	75.89	76.00	-6	15,309	-0.04%
2020/11/12	10	76.90	4	77.08	77.00	6	15,305	0.04%
2020/11/11	5	78.20	5	78.20	78.00	0	15,513	0.00%
2020/11/10	14.1	79.77	13	80.20	78.10	1.1	16,185	0.01%
2020/11/09	5	78.82	15	78.90	77.80	-10	16,619	-0.06%
2020/11/06	18	78.57	16	78.76	77.20	2	17,036	0.01%
2020/11/05	21	78.75	21	78.67	78.30	0	17,082	0.00%
2020/11/04	29.5	75.57	69	75.84	78.00	-39.5	16,720	-0.24%
2020/11/03	44	73.02	21	72.67	73.30	23	16,115	0.14%
2020/11/02	22	71.70	28	72.75	72.30	-6	15,984	-0.04%
2020/10/29	12	68.63	22	68.86	68.90	-10	15,809	-0.06%
2020/10/28	14	65.27	7	65.79	65.80	7	15,306	0.05%
2020/10/27	4	67.55	4	67.88	67.40	0	15,332	0.00%
2020/10/26	3	67.00	1	67.20	66.70	2	15,433	0.01%
2020/10/23	7	67.93	3	67.80	67.80	4	15,551	0.03%
2020/10/22	25	69.29	10	69.62	68.90	15	15,856	0.09%
2020/10/21	4	71.85	3	71.77	71.80	1	15,640	0.01%
2020/10/20	2	71.55	3	71.23	71.50	-1	15,742	-0.01%
2020/10/19	4	72.13	16	71.88	72.40	-12	15,732	-0.08%
2020/10/16	15	71.55	12	71.58	70.10	3	15,759	0.02%
2020/10/15	57	73.56	30	73.70	72.80	27	15,850	0.17%
2020/10/14	34	72.33	36	72.33	72.30	-2	15,363	-0.01%
2020/10/13	6	67.10	1	67.10	67.30	5	14,959	0.03%
2020/10/12	14.8	67.50	56	67.64	68.40	-41.3	14,992	-0.28%
2020/10/08	7.3	68.40	24	68.53	68.10	-16.8	15,011	-0.11%
2020/10/07	10	67.07	5	67.76	67.10	5	14,852	0.03%
2020/10/06	8	67.20	6	67.65	66.50	2	14,831	0.01%
2020/10/05	11	66.75	13	67.18	66.60	-2	14,962	-0.01%
2020/09/29	9	65.53	10	66.25	64.90	-1	15,146	-0.01%
2020/09/28	2	66.10	8	66.68	66.40	-6	15,193	-0.04%
2020/09/25	8	63.15	7	62.87	62.50	1	15,142	0.01%
2020/09/24	7	64.86	7	65.91	64.90	0	15,156	0.00%
2020/09/23	8	65.36	9	65.04	65.00	-1	15,192	-0.01%
2020/09/22	11	66.25	4	66.78	66.40	7	15,480	0.05%
2020/09/21	5	68.22	5	69.28	68.10	0	15,912	0.00%
2020/09/18	1	68.40	8	68.53	68.90	-7	16,263	-0.04%
2020/09/17	16	68.45	6	68.10	68.00	10	16,280	0.06%
2020/09/16	15	69.53	18	70.56	69.20	-3	16,266	-0.02%
2020/09/15	26	69.43	16	69.06	68.70	10	16,187	0.06%
2020/09/14	6	65.20	34	65.11	65.40	-28	16,305	-0.17%
2020/09/11	1	61.70	5	62.14	62.20	-4	16,451	-0.02%
2020/09/10	1	63.40	0	0.00	63.20	1	16,575	0.01%
2020/09/08	7	63.99	5	63.94	64.00	2	17,180	0.01%
2020/09/07	27	64.62	20	64.10	64.00	7	17,740	0.04%
2020/09/04	3	65.10	2	66.10	67.00	1	18,605	0.01%
2020/09/03	19	66.55	3	67.00	66.10	16	19,085	0.08%
2020/09/02	11	66.99	8	67.89	67.40	3	18,943	0.02%
2020/09/01	21	66.91	13	67.82	68.00	8	18,918	0.04%
2020/08/31	4	63.98	1	65.00	63.80	3	18,645	0.02%
2020/08/28	10	64.30	3	63.83	63.80	7	18,598	0.04%
2020/08/27	18	67.84	1	66.60	66.60	17	18,462	0.09%
2020/08/26	2	66.65	0	0.00	66.30	2	18,586	0.01%
2020/08/25	3	67.30	40	66.95	67.50	-37	18,694	-0.20%
2020/08/24	8	70.00	4	69.25	66.30	4	18,625	0.02%
2020/08/21	36	69.45	3	70.20	68.90	33	18,469	0.18%
2020/08/20	13	70.78	2	78.45	69.80	11	18,355	0.06%
2020/08/19	30	79.57	23	81.37	77.50	7	18,230	0.04%
2020/08/18	24	80.28	24	80.88	80.20	0	18,173	0.00%
2020/08/17	22	79.24	27	79.30	79.00	-5	18,069	-0.03%
2020/08/14	11	77.26	11	76.79	77.20	0	17,719	0.00%
2020/08/13	63	80.73	11	82.95	77.90	52	16,916	0.31%
2020/08/12	22.5	86.44	24	86.25	86.20	-1.5	16,110	-0.01%
2020/08/11	11	83.89	26	83.62	82.50	-15	15,567	-0.10%
2020/08/10	5	82.90	2	82.95	82.60	3	15,235	0.02%
2020/08/07	3	81.37	26.1	82.87	80.70	-23.1	15,084	-0.15%
2020/08/06	11	82.42	22	82.15	83.00	-11	14,933	-0.07%
2020/08/05	27.5	82.06	23	81.50	81.70	4.5	14,694	0.03%
2020/08/04	15.1	78.88	67	79.47	77.50	-51.9	14,364	-0.36%
2020/08/03	4	77.55	5	77.50	76.00	-1	14,091	-0.01%
2020/07/31	10	75.57	48	76.94	77.40	-38	14,018	-0.27%
2020/07/30	5	75.14	16	75.02	75.80	-11	13,762	-0.08%
2020/07/29	25	71.91	24	71.85	72.70	1	13,464	0.01%
2020/07/28	43	72.75	37	72.62	72.80	6	13,322	0.05%
2020/07/27	9	70.10	5	70.34	69.50	4	13,023	0.03%
2020/07/24	18	71.14	8	71.89	69.80	10	13,044	0.08%
2020/07/23	3	70.60	1	69.80	70.70	2	12,884	0.02%
2020/07/22	14	69.78	13	70.31	70.50	1	12,980	0.01%
2020/07/21	49	69.35	27	68.83	69.10	22	12,911	0.17%
2020/07/20	0	0.00	1	64.30	65.20	-1	12,644	-0.01%
2020/07/17	41	66.07	24	65.43	64.70	17	12,639	0.13%
2020/07/16	18	66.66	10	66.98	67.20	8	12,594	0.06%
2020/07/15	15	66.47	3	66.20	64.90	12	12,503	0.10%
2020/07/14	1	67.90	1	67.50	67.70	0	12,380	0.00%
2020/07/13	3	68.17	2	68.15	68.00	1	12,348	0.01%
2020/07/10	20	68.14	23	69.17	67.10	-3	12,452	-0.02%
2020/07/09	46	72.18	0	0.00	71.00	46	12,414	0.37%
2020/07/08	1	73.30	2	73.00	73.90	-1	12,229	-0.01%
2020/07/07	1	71.80	8	72.24	72.00	-7	12,119	-0.06%
2020/07/06	11	72.54	10	73.27	73.00	1	12,037	0.01%
2020/07/03	7	72.41	10	73.21	71.50	-3	11,982	-0.03%
2020/07/02	16	72.53	7	72.21	72.90	9	11,879	0.08%
2020/07/01	17	72.42	16	73.19	72.50	1	11,799	0.01%
2020/06/30	36	71.04	32	71.52	70.30	4	11,524	0.03%
2020/06/29	14	66.21	11	67.84	67.70	3	11,088	0.03%
2020/06/24	6	65.17	3	65.80	65.70	3	10,727	0.03%
2020/06/23	6	63.82	13	64.78	65.20	-7	10,740	-0.07%
2020/06/22	16	65.46	9	65.80	64.70	7	10,613	0.07%
2020/06/19	12	64.63	29	65.03	65.50	-17	10,362	-0.16%
2020/06/18	5	61.64	10.2	60.87	62.60	-5.2	9,793	-0.05%
2020/06/17	20	61.19	7	60.41	60.60	13	9,542	0.14%
2020/06/16	15	61.50	27	62.03	61.00	-12	9,437	-0.13%
2020/06/15	14	62.11	26	62.36	61.10	-12	9,162	-0.13%
2020/06/12	41	63.73	23	63.85	62.50	18	8,859	0.20%
2020/06/11	43	63.06	62.1	63.38	65.00	-19.1	8,373	-0.23%
2020/06/10	11	58.75	35	58.02	59.70	-24	7,388	-0.32%
2020/06/09	3	54.20	3	54.10	54.30	0	6,884	0.00%
2020/06/08	17	54.28	2	55.25	52.80	15	6,868	0.22%
2020/06/05	0	0.00	3	53.30	52.90	-3	6,718	-0.04%
2020/06/04	1	52.30	2	53.00	52.60	-1	6,721	-0.01%
2020/06/03	2	53.45	2	52.50	52.60	0	6,738	0.00%
2020/06/02	11	53.19	24	52.83	52.50	-13	6,632	-0.20%
2020/06/01	10	51.42	14	51.27	51.20	-4	6,401	-0.06%
2020/05/29	4	47.91	3	48.22	48.15	1	6,224	0.02%
2020/05/28	1	46.85	2	46.85	46.70	-1	6,153	-0.02%
2020/05/27	5	46.74	2	46.70	46.30	3	6,158	0.05%
2020/05/26	3	46.57	2	46.48	46.40	1	6,110	0.02%
2020/05/25	5	45.16	3	45.07	45.00	2	6,057	0.03%
2020/05/22	13	47.44	3	46.80	46.40	10	6,026	0.17%
2020/05/21	1	48.10	0	0.00	47.35	1	6,228	0.02%
2020/05/20	4	47.60	3	46.95	46.95	1	6,325	0.02%
2020/05/19	7	47.79	10	47.79	48.00	-3	6,382	-0.05%
2020/05/18	10	48.28	15	48.50	47.90	-5	6,374	-0.08%
2020/05/15	3	51.20	0	0.00	50.70	3	6,410	0.05%
2020/05/14	5	52.60	4	51.93	51.00	1	6,493	0.02%
2020/05/12	2	53.55	1	53.40	53.50	1	6,575	0.02%
2020/05/11	13	54.09	4	54.70	54.70	9	6,782	0.13%
2020/05/08	3	53.50	4	53.20	53.30	-1	6,864	-0.01%
2020/05/07	1	53.10	0	0.00	52.20	1	6,934	0.01%
2020/05/06	0	0.00	1	51.70	51.60	-1	7,080	-0.01%
2020/05/05	5	52.04	2	51.55	51.60	3	7,198	0.04%
2020/05/04	0.1	52.30	6	52.38	52.60	-5.9	7,160	-0.08%
2020/04/30	5.1	52.18	57	52.62	52.80	-51.9	7,118	-0.73%
2020/04/29	1.1	50.90	14	51.04	51.00	-12.9	7,048	-0.18%
2020/04/28	15	49.99	10	50.24	50.00	5	6,974	0.07%
2020/04/27	28.2	50.66	7	50.66	50.40	21.2	6,979	0.30%
2020/04/24	18	49.34	16	49.82	50.90	2	6,799	0.03%
2020/04/23	1	48.30	1	48.00	47.95	0	6,681	0.00%
2020/04/22	1	47.20	0	0.00	48.70	1	6,628	0.02%
2020/04/21	2	47.55	12	47.94	47.15	-10	6,560	-0.15%
2020/04/20	4	48.41	0	0.00	48.00	4	6,501	0.06%
2020/04/17	1	47.15	3	48.50	47.25	-2	6,484	-0.03%
2020/04/15	10	48.40	9	48.01	47.60	1	6,372	0.02%
2020/04/14	1	45.35	3	47.10	47.45	-2	6,214	-0.03%
2020/04/09	1	43.15	0	0.00	42.95	1	6,191	0.02%
2020/04/08	1	44.15	10	44.28	43.90	-9	6,190	-0.15%
2020/04/07	14	43.98	5	44.00	44.30	9	6,123	0.15%
2020/04/06	0	0.00	14	42.27	42.20	-14	6,030	-0.23%
2020/04/01	9	41.27	8	41.29	41.70	1	5,971	0.02%
2020/03/31	18	40.26	27	39.97	40.45	-9	5,882	-0.15%
2020/03/30	15	37.37	6	36.78	38.30	9	5,801	0.16%
2020/03/27	4	37.71	16	37.42	36.75	-12	5,793	-0.21%
2020/03/26	10	35.95	10	36.43	36.50	0	5,722	0.00%
2020/03/25	3	36.22	3	35.95	35.60	0	5,689	0.00%
2020/03/24	10	33.73	0	0.00	33.85	10	5,720	0.17%
2020/03/23	10	31.38	10	31.18	31.10	0	5,890	0.00%
2020/03/20	1	33.20	11	33.55	33.40	-10	6,019	-0.17%
2020/03/19	10	33.01	6	31.05	31.05	4	5,957	0.07%
2020/03/18	9	35.44	8	35.62	34.50	1	5,950	0.02%
2020/03/17	16	36.21	16	36.13	35.20	0	6,035	0.00%
2020/03/16	18	41.22	20	39.48	39.00	-2	6,167	-0.03%
2020/03/13	15	40.59	22	40.78	42.75	-7	6,130	-0.11%
2020/03/12	10	47.72	7	44.34	44.15	3	6,072	0.05%
2020/03/11	2	49.40	2	50.03	48.95	0	6,103	0.00%
2020/03/10	5.1	48.15	5	48.90	49.60	0.1	6,198	0.00%
2020/03/09	12	50.81	6	49.10	49.20	6	6,206	0.10%
2020/03/06	5	52.34	3	52.83	52.70	2	6,156	0.03%
2020/03/05	40	53.17	2	53.35	52.50	38	6,247	0.61%
2020/03/04	1	51.90	1	52.80	52.70	0	6,363	0.00%
2020/03/03	5	53.50	5	53.82	52.60	0	6,535	0.00%
2020/03/02	5.1	51.82	6	52.48	52.80	-0.9	6,924	-0.01%
2020/02/27	10	52.19	9	51.79	51.60	1	6,949	0.01%
2020/02/26	8	53.10	5	52.76	52.60	3	6,936	0.04%
2020/02/25	14.1	54.95	25	54.45	54.30	-10.9	6,965	-0.16%
2020/02/24	7.2	55.62	21	55.53	55.80	-13.8	6,912	-0.20%
2020/02/21	13	54.69	11	54.91	54.20	2	6,832	0.03%
2020/02/20	3	54.17	2	54.15	54.10	1	7,202	0.01%
2020/02/18	10	52.88	7	52.06	52.40	3	7,190	0.04%
2020/02/17	25	53.25	4	53.73	54.20	21	7,103	0.30%
2020/02/14	3	53.27	4	53.20	53.00	-1	7,021	-0.01%
2020/02/13	6	52.92	5	53.02	53.00	1	7,030	0.01%
2020/02/12	9	52.12	16	52.76	52.70	-7	6,933	-0.10%
2020/02/11	4	50.18	6	50.71	51.20	-2	6,750	-0.03%
2020/02/10	10	49.59	8	49.43	48.75	2	6,657	0.03%
2020/02/07	6	50.85	24	50.67	50.20	-18	6,601	-0.27%
2020/02/06	1	49.70	2	49.78	51.30	-1	6,432	-0.02%
2020/02/04	5	46.92	4.1	46.84	47.20	0.9	6,436	0.01%
2020/02/03	4	44.38	5	45.21	45.75	-1	6,517	-0.02%
2020/01/31	4	44.94	3	45.52	47.00	1	6,613	0.02%
2020/01/30	6	46.45	5	46.42	45.55	1	6,898	0.01%
2020/01/20	1	50.30	5	50.48	50.60	-4	7,056	-0.06%
2020/01/17	2	50.00	0.7	49.80	50.00	1.3	7,249	0.02%
2020/01/16	2	48.85	2	48.95	48.90	0	7,378	0.00%
2020/01/15	1	50.00	0	0.00	49.95	1	7,489	0.01%
2020/01/09	1	48.10	0	0.00	48.00	1	8,283	0.01%
2020/01/08	4	47.71	2	47.93	47.95	2	8,495	0.02%
2020/01/07	7	48.51	7	48.03	47.95	0	8,524	0.00%
2020/01/06	10	49.76	10	49.37	49.10	0	8,494	0.00%
2020/01/03	4	50.88	4	50.90	51.00	0	8,427	0.00%
2020/01/02	5	51.32	12	51.48	51.50	-7	8,399	-0.08%
2019/12/30	1	52.20	0	0.00	51.90	1	8,395	0.01%
2019/12/26	4	51.85	3	51.60	51.50	1	8,452	0.01%
2019/12/25	2	51.55	2	51.90	51.90	0	8,516	0.00%
2019/12/24	7	52.07	4	51.73	51.80	3	8,553	0.04%
2019/12/23	8	52.48	11	52.21	52.20	-3	8,517	-0.04%
2019/12/20	3	53.50	3	53.90	53.30	0	8,486	0.00%
2019/12/19	10	53.40	30	53.43	54.10	-20	8,595	-0.23%
2019/12/18	19	55.49	2	54.60	54.40	17	8,588	0.20%
2019/12/17	9	55.64	3	55.63	56.00	6	8,552	0.07%
2019/12/16	6	53.85	0	0.00	53.90	6	8,580	0.07%
2019/12/13	4	54.25	51	54.19	54.40	-47	8,806	-0.53%
2019/12/12	9	54.98	8	55.51	55.00	1	9,032	0.01%
2019/12/11	38	54.75	22	55.10	54.70	16	9,316	0.17%
2019/12/10	2	53.60	2	53.70	53.40	0	9,089	0.00%
2019/12/09	5	54.00	4	53.98	53.60	1	9,208	0.01%
2019/12/06	5	54.10	2	54.30	54.30	3	9,375	0.03%
2019/12/05	2	53.80	10	53.80	54.00	-8	9,346	-0.09%
2019/12/04	4	51.85	13	51.85	52.20	-9	9,356	-0.10%
2019/12/02	11	51.45	46	52.46	51.40	-35	9,286	-0.38%
2019/11/29	6	53.27	2	53.05	53.10	4	9,220	0.04%
2019/11/28	14	54.11	48	53.79	53.50	-34	9,071	-0.37%
2019/11/27	17	54.48	30	54.01	54.00	-13	8,916	-0.15%
2019/11/26	3	51.00	4	51.20	50.40	-1	8,457	-0.01%
2019/11/25	4	50.08	3	49.67	49.70	1	8,368	0.01%
2019/11/22	6	51.25	16	51.16	50.50	-10	8,329	-0.12%
2019/11/21	5	51.24	8	51.33	52.40	-3	8,236	-0.04%
2019/11/20	6	51.08	8	51.53	50.90	-2	8,143	-0.02%
2019/11/19	90	51.20	7	51.60	50.70	83	7,953	1.04%
2019/11/13	2	47.53	3	47.88	48.00	-1	7,338	-0.01%
2019/11/12	6	46.38	7	47.18	47.50	-1	7,295	-0.01%
2019/11/08	1	46.25	1	46.30	46.60	0	7,202	0.00%
2019/11/07	2	47.55	1	47.20	47.50	1	7,151	0.01%
2019/11/06	6	47.81	5	47.73	48.00	1	7,089	0.01%
2019/11/05	4	48.09	5	48.66	48.00	-1	7,037	-0.01%
2019/11/04	3	48.65	4	48.81	48.65	-1	7,028	-0.01%
2019/11/01	3	48.33	4	48.35	48.90	-1	6,960	-0.01%
2019/10/31	4	48.13	3	47.88	48.25	1	6,930	0.01%
2019/10/30	7	48.09	3	48.20	47.80	4	6,857	0.06%
2019/10/29	11	48.29	8	48.47	48.80	3	6,787	0.04%
2019/10/28	2	48.33	23	48.47	48.40	-21	6,693	-0.31%
2019/10/25	17	49.51	8	49.29	49.30	9	6,506	0.14%
2019/10/24	8	47.79	5	47.98	47.90	3	6,327	0.05%
2019/10/23	21	47.50	4	47.30	47.30	17	6,254	0.27%
2019/10/22	4	46.90	31	47.02	47.10	-27	6,156	-0.44%
2019/10/21	2	46.05	0	0.00	46.20	2	5,978	0.03%
2019/10/18	0	0.00	1	45.25	45.45	-1	5,877	-0.02%
2019/10/17	2	45.28	128	45.40	45.50	-126	5,737	-2.20%	大賣/鉅額交易
2019/10/16	41	42.57	9	43.77	44.15	32	5,387	0.59%
2019/10/14	1	40.40	1	40.80	41.20	0	5,262	0.00%
2019/10/09	3	39.98	3	39.87	39.85	0	5,209	0.00%
2019/10/08	0	0.00	12	40.44	40.35	-12	5,197	-0.23%
2019/10/04	1	40.90	0	0.00	40.85	1	5,159	0.02%
2019/10/03	5	41.04	0	0.00	41.15	5	5,142	0.10%
2019/10/01	11	41.05	0	0.00	41.20	11	5,084	0.22%
2019/09/27	5	43.01	5	42.85	41.90	0	5,013	0.00%
2019/09/26	1	43.60	3	43.60	43.30	-2	4,921	-0.04%
2019/09/25	1	43.20	1	43.20	43.20	0	4,941	0.00%
2019/09/24	3	44.30	3	43.28	43.00	0	4,951	0.00%
2019/09/23	2	44.73	5	44.76	44.65	-3	4,820	-0.06%
2019/09/20	6	44.65	1	44.55	44.75	5	4,749	0.11%
2019/09/19	1	44.85	8	45.34	45.65	-7	4,597	-0.15%
2019/09/18	36	45.93	17	45.80	45.75	19	4,439	0.43%
2019/09/17	33	45.15	32	45.42	45.40	1	4,183	0.02%
2019/09/16	77	44.98	33	45.02	45.20	44	3,920	1.12%
2019/09/12	1	42.05	3	42.63	42.15	-2	3,511	-0.06%
2019/09/11	44	42.27	0	0.00	42.05	44	3,488	1.26%
2019/09/10	44	42.76	17	42.64	41.40	27	3,321	0.81%
2019/09/09	10	42.05	9	41.56	41.70	1	3,118	0.03%
2019/09/06	0	0.00	3	41.17	41.25	-3	3,022	-0.10%
2019/09/05	2	39.83	38	39.77	39.90	-36	2,886	-1.25%
2019/08/30	36	38.98	1	39.50	39.05	35	2,878	1.22%
2019/08/28	1	37.65	1	37.75	37.70	0	2,847	0.00%
2019/08/22	0	0.00	1	37.45	37.50	-1	2,823	-0.04%
2019/08/21	1	37.20	1	37.70	37.20	0	2,807	0.00%
2019/08/19	0	0.00	1	38.35	38.10	-1	2,706	-0.04%
2019/08/15	0	0.00	1	37.85	37.70	-1	2,679	-0.04%
2019/08/14	6	38.62	1	38.75	38.50	5	2,682	0.19%
2019/08/12	2	38.35	0	0.00	38.60	2	2,728	0.07%
2019/08/07	1	37.60	0	0.00	37.50	1	2,769	0.04%
2019/07/31	2	38.65	1	39.15	39.85	1	2,992	0.03%
2019/07/30	47	40.17	43	40.50	39.30	4	2,961	0.14%
2019/07/29	0	0.00	11	43.40	42.85	-11	2,792	-0.39%
2019/07/26	0	0.00	1	42.90	43.60	-1	2,789	-0.04%
2019/07/25	1	43.15	1	43.40	43.45	0	2,815	0.00%
2019/07/24	0	0.00	1	42.40	42.45	-1	2,887	-0.03%
2019/07/23	1	42.70	7	42.49	41.80	-6	2,935	-0.20%
2019/07/22	11	42.24	0	0.00	41.60	11	3,038	0.36%
2019/07/19	6	41.66	6	42.19	41.55	0	3,312	0.00%
2019/07/18	4	41.89	4	41.85	41.65	0	3,414	0.00%
2019/07/17	8	42.32	9	42.39	42.35	-1	3,486	-0.03%
2019/07/16	8	41.56	1	42.45	42.65	7	3,523	0.20%
2019/07/11	0	0.00	1	40.90	40.75	-1	4,576	-0.02%
2019/07/04	0	0.00	6	41.37	41.40	-6	4,616	-0.13%
2019/07/02	0	0.00	2	41.15	41.15	-2	4,833	-0.04%
2019/06/27	1	39.70	0	0.00	39.55	1	4,968	0.02%
2019/06/21	5	40.55	1	40.55	40.20	4	5,090	0.08%
2019/06/20	4	41.00	0	0.00	41.30	4	5,067	0.08%
2019/06/19	2	41.00	2	41.05	40.65	0	5,066	0.00%
2019/06/17	0	0.00	1	41.15	40.80	-1	5,115	-0.02%
2019/06/12	7	40.28	0	0.00	40.10	7	5,137	0.14%
2019/06/11	3	40.72	1	41.15	40.30	2	5,115	0.04%
2019/06/05	0	0.00	1	39.85	40.05	-1	5,062	-0.02%
2019/06/04	0	0.00	1	39.70	39.35	-1	5,054	-0.02%
2019/05/29	1	39.15	0	0.00	39.25	1	5,079	0.02%
2019/05/27	1	38.40	0	0.00	38.40	1	5,090	0.02%
2019/05/24	0	0.00	1	38.70	38.70	-1	5,110	-0.02%
2019/05/23	1	38.25	1	38.30	38.50	0	5,114	0.00%
2019/05/22	2	39.20	0	0.00	39.00	2	5,140	0.04%
2019/05/21	0.2	39.65	0	0.00	39.40	0.2	5,193	0.00%
2019/05/20	4	38.38	3	38.48	38.30	1	5,362	0.02%
2019/05/17	3	38.95	2	38.93	38.80	1	5,404	0.02%
2019/05/16	4	39.89	4	39.95	39.40	0	5,380	0.00%
2019/05/15	2	40.45	3	40.27	40.60	-1	5,386	-0.02%
2019/05/14	1	39.70	0	0.00	39.80	1	5,360	0.02%
2019/05/13	1	39.60	1	39.50	39.90	0	5,335	0.00%
2019/05/10	2	40.88	2	41.28	40.70	0	5,261	0.00%
2019/05/09	6	41.67	1	41.55	41.50	5	5,200	0.10%
2019/05/08	29	42.39	28	42.56	42.35	1	5,119	0.02%
2019/05/07	3	44.25	1	44.10	44.10	2	5,002	0.04%
2019/05/06	6	44.50	4	44.59	44.20	2	4,999	0.04%
2019/05/03	3	45.85	1	45.40	45.65	2	5,010	0.04%
2019/05/02	9	45.21	2	45.28	45.35	7	4,974	0.14%
2019/04/30	26	46.42	34	44.11	46.60	-8	4,917	-0.16%
2019/04/29	8	45.38	17	45.99	45.20	-9	4,760	-0.19%
2019/04/26	19	46.93	20	46.99	46.55	-1	4,680	-0.02%
2019/04/25	19	48.30	10	49.30	46.95	9	4,559	0.20%
2019/04/24	12	50.63	12	50.75	50.60	0	4,262	0.00%
2019/04/23	7	50.00	4	50.28	51.40	3	4,141	0.07%
2019/04/22	14	51.48	10	51.04	50.90	4	4,052	0.10%
2019/04/19	33	53.09	28	53.23	52.30	5	3,967	0.13%
2019/04/18	73	52.19	64	52.23	52.90	9	3,686	0.24%
2019/04/17	6	50.15	10	49.94	50.60	-4	3,166	-0.13%
2019/04/15	1	44.60	0	0.00	44.70	1	2,905	0.03%
2019/04/12	1	44.40	2	44.35	44.40	-1	2,918	-0.03%
2019/04/11	1	44.35	1	44.35	44.50	0	2,942	0.00%
2019/04/10	1	45.80	3	45.95	45.80	-2	2,898	-0.07%
2019/04/09	3	46.23	7	46.24	45.75	-4	2,871	-0.14%
2019/04/08	12	48.87	12	48.76	48.45	0	2,808	0.00%
2019/04/03	1	47.70	7	46.98	47.25	-6	2,703	-0.22%
2019/04/02	1	44.95	0	0.00	44.70	1	2,546	0.04%
2019/04/01	0	0.00	1	44.60	44.70	-1	2,545	-0.04%
2019/03/29	0	0.00	2	44.83	45.10	-2	2,505	-0.08%
2019/03/28	1	44.10	1	44.10	44.10	0	2,478	0.00%
2019/03/27	3	43.83	2	44.48	43.50	1	2,508	0.04%
2019/03/26	9	43.85	3	43.77	43.80	6	2,456	0.24%
2019/03/25	4	42.70	12	42.63	42.65	-8	2,421	-0.33%
2019/03/22	2	43.50	8	43.48	43.45	-6	2,417	-0.25%
2019/03/20	0	0.00	3	43.23	43.55	-3	2,474	-0.12%
2019/03/19	1	42.75	1	42.70	42.65	0	2,650	0.00%
2019/03/18	0	0.00	1	41.85	42.00	-1	2,716	-0.04%
2019/03/15	3	41.25	0	0.00	41.25	3	2,781	0.11%
2019/03/13	8	41.35	0	0.00	41.25	8	2,970	0.27%
2019/03/12	3	41.60	2	41.85	41.60	1	3,020	0.03%
2019/03/11	0	0.00	5	41.75	41.30	-5	3,118	-0.16%
2019/03/08	11	41.08	0	0.00	41.00	11	3,236	0.34%
2019/03/07	7	41.77	0	0.00	41.50	7	3,309	0.21%
2019/03/06	1	42.45	0	0.00	42.30	1	3,336	0.03%
2019/03/05	0	0.00	1	42.25	42.20	-1	3,354	-0.03%
2019/03/04	2	42.15	0	0.00	42.00	2	3,385	0.06%
2019/02/27	2	42.68	0	0.00	42.45	2	3,379	0.06%
2019/02/25	1	43.35	2	43.30	43.35	-1	3,408	-0.03%
2019/02/22	6	42.86	0	0.00	42.85	6	3,416	0.18%
2019/02/21	2	42.95	1	42.70	42.95	1	3,499	0.03%
2019/02/20	1	43.10	2	43.18	43.45	-1	3,498	-0.03%
2019/02/19	23	43.69	13	43.95	43.15	10	3,520	0.28%
2019/02/18	1	45.10	0	0.00	46.40	1	3,369	0.03%
2019/02/14	1	45.65	1	46.00	45.50	0	3,305	0.00%
2019/02/13	0	0.00	1	45.60	45.15	-1	3,264	-0.03%
2019/02/12	1	44.90	0	0.00	44.95	1	3,258	0.03%
2019/02/11	0	0.00	1	44.10	44.10	-1	3,245	-0.03%
2019/01/29	1	43.80	0	0.00	44.15	1	3,244	0.03%
2019/01/24	2	43.55	5	43.52	44.20	-3	3,246	-0.09%
2019/01/23	1	42.20	5	42.40	42.25	-4	3,197	-0.13%
2019/01/22	1	41.80	0	0.00	41.85	1	3,212	0.03%
2019/01/21	0	0.00	1	42.45	42.50	-1	3,227	-0.03%
2019/01/18	1	42.15	0	0.00	42.10	1	3,253	0.03%
2019/01/17	2	41.85	0	0.00	41.50	2	3,268	0.06%
2019/01/16	3	41.85	0	0.00	42.00	3	3,259	0.09%
2019/01/14	0	0.00	2	41.73	42.00	-2	3,263	-0.06%
2019/01/11	3	41.92	2	41.95	41.30	1	3,266	0.03%
2019/01/10	1	41.90	0	0.00	42.00	1	3,247	0.03%
2019/01/09	1	42.65	1	42.75	42.65	0	3,235	0.00%
2019/01/08	1	42.85	1	43.15	42.75	0	3,216	0.00%
2019/01/07	1	43.50	2	42.90	43.60	-1	3,175	-0.03%
2019/01/04	1	40.35	1	40.80	40.70	0	3,153	0.00%
2019/01/03	3	42.12	2	42.60	41.80	1	3,205	0.03%
2019/01/02	1	43.30	0	0.00	43.30	1	3,194	0.03%
2018/12/27	3	43.48	2	43.50	43.15	1	3,309	0.03%
2018/12/26	2	43.85	1	44.25	43.30	1	3,280	0.03%
2018/12/21	0	0.00	1	44.25	45.45	-1	3,470	-0.03%
2018/12/20	0	0.00	1	43.90	43.90	-1	3,499	-0.03%
2018/12/19	0	0.00	1	46.00	45.85	-1	3,503	-0.03%
2018/12/14	1	47.00	0	0.00	47.00	1	3,898	0.03%
2018/12/13	14	47.75	28	47.70	47.90	-14	3,935	-0.36%
2018/12/12	12	49.40	11	48.08	47.55	1	4,138	0.02%
2018/12/11	1	47.10	2	47.25	49.50	-1	4,085	-0.02%
2018/12/10	0	0.00	3	46.68	45.60	-3	3,999	-0.08%
2018/12/07	4	48.59	8	47.58	48.40	-4	3,917	-0.10%
2018/12/06	0	0.00	5	45.04	47.00	-5	3,817	-0.13%
2018/12/04	3	47.32	8	47.86	47.70	-5	3,687	-0.14%
2018/12/03	13	47.50	0	0.00	47.10	13	3,597	0.36%
2018/11/30	5	44.82	9	44.90	45.00	-4	3,481	-0.11%
2018/11/29	15	43.30	17	43.35	43.50	-2	3,399	-0.06%
2018/11/28	1	42.35	1	43.00	42.55	0	3,356	0.00%
2018/11/27	1	41.55	0	0.00	42.20	1	3,334	0.03%
2018/11/26	2	41.08	1	41.55	41.10	1	3,295	0.03%
2018/11/23	7	41.86	12	41.29	41.00	-5	3,287	-0.15%
2018/11/22	2	42.70	4	41.40	42.00	-2	3,284	-0.06%
2018/11/21	8	43.87	7	43.76	43.60	1	3,266	0.03%
2018/11/20	19	45.27	14	45.46	44.80	5	3,232	0.15%
2018/11/19	3	44.25	4	44.53	44.35	-1	3,141	-0.03%
2018/11/16	10	44.50	11	44.15	44.50	-1	3,103	-0.03%
2018/11/15	1	41.90	0	0.00	41.80	1	3,033	0.03%
2018/11/14	1	39.45	0	0.00	39.30	1	3,001	0.03%
2018/11/13	6	39.34	3	39.50	40.00	3	3,032	0.10%
2018/11/12	3	40.90	3	40.77	40.95	0	3,020	0.00%
2018/11/09	1	40.80	1	40.90	41.05	0	3,030	0.00%
2018/11/08	0	0.00	1	41.75	41.70	-1	3,046	-0.03%
2018/11/06	6	41.48	1	42.05	41.35	5	3,103	0.16%
2018/11/05	1	42.20	1	42.00	42.80	0	3,103	0.00%
2018/11/02	0	0.00	4	42.04	42.80	-4	3,093	-0.13%
2018/11/01	1	41.00	0	0.00	41.05	1	3,054	0.03%
2018/10/31	1	39.90	0	0.00	40.45	1	3,041	0.03%
2018/10/29	6	39.55	5	39.20	39.20	1	3,038	0.03%
2018/10/26	1	39.30	3	40.15	39.95	-2	3,105	-0.06%
2018/10/25	5	41.17	5	41.42	40.65	0	3,101	0.00%
2018/10/24	2	43.00	0	0.00	42.90	2	3,111	0.06%
2018/10/23	0	0.00	1	43.60	43.55	-1	3,173	-0.03%
2018/10/16	3	44.82	5	44.87	44.25	-2	3,205	-0.06%
2018/10/15	0	0.00	1	43.60	43.80	-1	3,196	-0.03%
2018/10/12	21	43.29	2	43.48	43.50	19	3,200	0.59%
2018/10/11	6	42.70	2	42.65	42.60	4	3,196	0.13%
2018/10/08	2	48.55	0	0.00	48.05	2	3,176	0.06%
2018/10/05	2	48.60	2	49.40	48.35	0	3,190	0.00%
2018/10/04	1	52.70	0	0.00	52.20	1	3,106	0.03%
2018/10/03	0	0.00	2	52.50	52.20	-2	3,098	-0.06%
2018/10/02	3	53.63	2	54.30	53.20	1	3,079	0.03%
2018/10/01	7	54.21	2	53.85	54.60	5	2,989	0.17%
2018/09/28	4	52.48	1	52.20	52.00	3	2,940	0.10%
2018/09/27	1	54.40	0	0.00	53.30	1	2,888	0.03%
2018/09/26	1	53.80	2	54.00	53.70	-1	2,826	-0.04%
2018/09/21	6	55.65	6	55.67	55.70	0	2,757	0.00%
2018/09/20	4	56.98	12	57.77	56.10	-8	2,679	-0.30%
2018/09/19	5	55.94	3	55.70	55.70	2	2,379	0.08%
2018/09/18	17	55.13	31	55.74	55.70	-14	2,297	-0.61%
2018/09/17	4	52.28	4	53.68	53.90	0	2,058	0.00%
2018/09/10	1	46.90	1	47.00	46.95	0	2,012	0.00%
2018/09/05	0	0.00	1	50.20	50.00	-1	2,045	-0.05%
2018/09/04	2	50.10	32	49.79	50.00	-30	2,070	-1.45%
2018/09/03	0	0.00	3	49.22	49.10	-3	2,088	-0.14%
2018/08/31	10	49.10	0	0.00	49.30	10	2,141	0.47%
2018/08/30	1	49.80	3	49.40	49.40	-2	2,191	-0.09%
2018/08/29	11	49.76	11	49.02	48.80	0	2,216	0.00%
2018/08/28	21	48.65	0	0.00	48.95	21	2,246	0.93%
2018/08/27	0	0.00	1	47.60	47.75	-1	2,259	-0.04%
2018/08/24	0	0.00	2	47.43	47.10	-2	2,293	-0.09%
2018/08/23	0	0.00	4	47.60	47.80	-4	2,337	-0.17%
2018/08/22	0	0.00	2	47.45	47.35	-2	2,458	-0.08%
2018/08/21	1	47.60	1	47.40	47.60	0	2,538	0.00%
2018/08/20	1	47.45	1	47.80	47.00	0	2,737	0.00%
2018/08/17	5	49.14	0	0.00	48.90	5	2,698	0.19%
2018/08/16	1	49.20	0	0.00	49.10	1	2,697	0.04%
2018/08/15	0	0.00	1	50.10	49.70	-1	2,705	-0.04%
2018/08/13	4	50.35	0	0.00	50.30	4	2,743	0.15%
2018/08/10	3	52.90	0	0.00	52.70	3	2,700	0.11%
2018/08/07	0	0.00	1	53.00	52.80	-1	2,732	-0.04%
2018/08/06	0	0.00	4	52.20	52.30	-4	2,746	-0.15%
2018/08/02	1	52.10	0	0.00	51.90	1	2,798	0.04%
2018/07/31	2	55.15	0	0.00	55.00	2	2,811	0.07%
2018/07/30	4	57.05	2	56.85	56.30	2	2,768	0.07%
2018/07/27	3	56.00	2	56.00	56.00	1	2,683	0.04%
2018/07/26	0	0.00	4	54.45	54.30	-4	2,639	-0.15%
2018/07/25	2	54.95	0	0.00	54.30	2	2,642	0.08%
2018/07/24	2	53.75	2	53.65	54.80	0	2,612	0.00%
2018/07/18	1	54.00	1	54.40	54.70	0	2,645	0.00%
2018/07/17	7	53.99	2	53.80	53.60	5	2,612	0.19%
2018/07/16	1	53.20	0	0.00	53.20	1	2,555	0.04%
2018/07/13	0	0.00	2	52.20	53.80	-2	2,548	-0.08%
2018/07/11	1	51.50	1	52.10	51.60	0	2,508	0.00%
2018/07/09	1	51.50	2	51.65	51.50	-1	2,516	-0.04%
2018/07/06	4	50.65	1	51.00	51.00	3	2,515	0.12%
2018/07/05	6	51.37	1	51.40	51.40	5	2,487	0.20%
2018/07/03	3	50.50	7	50.94	50.50	-4	2,503	-0.16%
2018/07/02	2	51.65	1	52.60	51.40	1	2,483	0.04%
2018/06/28	0	0.00	1	52.60	51.70	-1	2,498	-0.04%
2018/06/27	1	52.70	0	0.00	51.80	1	2,501	0.04%
2018/06/26	0	0.00	4	51.80	53.30	-4	2,492	-0.16%
2018/06/25	2	53.70	1	54.10	53.00	1	2,486	0.04%
2018/06/21	4	56.75	0	0.00	56.50	4	2,467	0.16%
2018/06/20	4	55.75	0	0.00	57.20	4	2,440	0.16%
2018/06/19	0	0.00	3	55.40	55.20	-3	2,414	-0.12%
2018/06/15	1	55.40	0	0.00	55.00	1	2,431	0.04%
2018/06/14	0	0.00	1	56.40	55.60	-1	2,422	-0.04%
2018/06/13	1	56.70	0	0.00	55.70	1	2,473	0.04%
2018/06/12	2	57.30	2	57.35	56.40	0	2,522	0.00%
2018/06/11	9	57.50	1	58.60	57.70	8	2,603	0.31%
2018/06/08	4	58.05	3	58.70	57.80	1	2,846	0.04%
2018/06/07	5	59.28	2	60.35	59.00	3	2,888	0.10%
2018/06/06	2	58.85	9	59.09	59.00	-7	3,147	-0.22%
2018/06/05	5	59.20	1	59.20	58.70	4	3,322	0.12%
2018/06/04	7	58.50	0	0.00	58.80	7	3,278	0.21%
2018/06/01	0	0.00	17	58.80	59.00	-17	3,255	-0.52%
2018/05/31	3	58.00	13	58.03	57.50	-10	3,234	-0.31%
2018/05/30	6	59.55	2	60.80	58.50	4	3,228	0.12%
2018/05/29	4	59.75	5	59.68	59.60	-1	3,124	-0.03%
2018/05/28	27	59.81	111	60.73	60.00	-84	3,067	-2.74%	大賣/
2018/05/25	1	55.70	2	56.00	55.70	-1	2,870	-0.03%
2018/05/24	0	0.00	2	55.80	56.00	-2	2,898	-0.07%
2018/05/23	10	56.10	19	55.91	55.50	-9	2,931	-0.31%
2018/05/22	12	56.76	3	56.30	56.60	9	2,916	0.31%
2018/05/21	1	54.20	1	54.50	55.60	0	2,864	0.00%
2018/05/18	0	0.00	3	54.27	54.20	-3	2,853	-0.11%
2018/05/17	3	53.93	4	53.88	53.90	-1	2,874	-0.03%
2018/05/16	3	55.07	2	55.00	54.80	1	2,876	0.03%
2018/05/15	4	56.10	4	56.23	55.50	0	2,902	0.00%
2018/05/14	9	55.44	1	55.00	56.60	8	2,943	0.27%
2018/05/11	3	55.93	3	57.07	55.70	0	2,958	0.00%
2018/05/10	0	0.00	6	54.40	54.20	-6	2,906	-0.21%
2018/05/09	5	54.70	6	54.40	54.10	-1	2,922	-0.03%
2018/05/08	4	53.70	4	52.23	55.30	0	2,959	0.00%
2018/05/04	2	50.20	0	0.00	50.10	2	2,994	0.07%
2018/04/30	1	49.25	1	49.15	49.10	0	3,059	0.00%
2018/04/27	0	0.00	1	49.50	49.40	-1	3,059	-0.03%
2018/04/26	1	50.10	0	0.00	49.00	1	3,070	0.03%
2018/04/24	1	49.85	1	51.80	50.10	0	3,060	0.00%
2018/04/23	13	53.43	1	53.50	52.60	12	3,080	0.39%
2018/04/19	0	0.00	0.2	54.60	54.30	-0.2	3,135	-0.01%
2018/04/18	0.2	53.40	0	0.00	53.20	0.2	3,149	0.01%
2018/04/17	0	0.00	1	52.20	52.10	-1	3,175	-0.03%
2018/04/13	1	53.20	4	53.50	53.10	-3	3,345	-0.09%
2018/04/12	1	53.70	1	53.60	53.60	0	3,390	0.00%
2018/04/11	1	54.20	2	54.50	54.00	-1	3,420	-0.03%
2018/04/10	1	54.30	0	0.00	54.00	1	3,455	0.03%
2018/04/09	0	0.00	2	54.85	55.00	-2	3,452	-0.06%
2018/04/03	1	53.90	5	54.20	54.30	-4	3,478	-0.11%
2018/04/02	6	54.82	1	55.00	54.60	5	3,484	0.14%
2018/03/30	0	0.00	2	56.00	56.20	-2	3,658	-0.05%
2018/03/29	1	56.30	1	56.30	55.80	0	3,714	0.00%
2018/03/28	0	0.00	1	56.80	56.00	-1	3,722	-0.03%
2018/03/27	0	0.00	2	55.80	55.60	-2	3,708	-0.05%
2018/03/26	0	0.00	5	54.80	54.30	-5	3,724	-0.13%
2018/03/23	1	54.00	1	53.80	54.10	0	3,765	0.00%
2018/03/22	1	55.90	2	55.95	55.40	-1	3,776	-0.03%
2018/03/19	1	57.00	6	57.03	57.30	-5	3,837	-0.13%
2018/03/16	18	56.89	11	56.26	56.10	7	3,883	0.18%
2018/03/15	3	57.13	4	57.18	57.70	-1	3,907	-0.03%
2018/03/14	35	56.67	15	56.78	57.10	20	3,863	0.52%
2018/03/13	5	54.86	4	54.50	54.30	1	3,681	0.03%
2018/03/12	13	55.63	22	55.50	54.80	-9	3,709	-0.24%
2018/03/09	7	54.41	5	53.90	55.00	2	3,552	0.06%
2018/03/06	0	0.00	3	50.10	50.20	-3	3,825	-0.08%
2018/03/05	9	50.48	6	50.28	49.50	3	3,854	0.08%
2018/03/02	3	51.83	0	0.00	52.10	3	3,849	0.08%
2018/03/01	3	51.53	2	51.25	51.70	1	3,840	0.03%
2018/02/27	1	51.60	0	0.00	50.90	1	3,842	0.03%
2018/02/26	1	51.80	1	52.00	50.90	0	3,916	0.00%
2018/02/23	4	51.50	2	51.00	51.30	2	3,969	0.05%
2018/02/21	0	0.00	1	48.35	49.10	-1	4,013	-0.02%
2018/02/12	2	47.03	0	0.00	46.90	2	4,002	0.05%
2018/02/08	1	47.75	21	47.78	47.65	-20	4,013	-0.50%
2018/02/07	0	0.00	2	48.65	48.60	-2	4,031	-0.05%
2018/02/06	1	46.55	3	47.08	46.05	-2	4,040	-0.05%
2018/02/02	0	0.00	1	49.80	49.85	-1	3,972	-0.03%
2018/02/01	1.3	50.22	0	0.00	50.10	1.3	3,970	0.03%
2018/01/31	6.3	50.48	3	50.70	50.40	3.3	3,969	0.08%
2018/01/30	4	51.68	6	52.10	52.40	-2	3,977	-0.05%
2018/01/25	1	53.10	1	53.00	53.00	0	3,926	0.00%
2018/01/23	1	52.40	0	0.00	52.30	1	4,094	0.02%
2018/01/19	1	52.10	0	0.00	52.10	1	4,146	0.02%
2018/01/18	0	0.00	5	52.60	52.60	-5	4,144	-0.12%
2018/01/17	0	0.00	1	51.90	51.90	-1	4,129	-0.02%
2018/01/12	1.3	50.54	1	50.70	50.90	0.3	4,089	0.01%
2018/01/11	2	50.10	0	0.00	49.80	2	4,086	0.05%
2018/01/10	1	50.10	1	50.10	50.60	0	4,192	0.00%
2018/01/09	12	52.28	4	51.80	51.70	8	4,129	0.19%
2018/01/08	3	54.20	1	53.90	54.00	2	4,071	0.05%
2018/01/05	0	0.00	1	55.80	55.50	-1	4,063	-0.02%
2018/01/04	1	55.00	2	55.65	56.40	-1	4,033	-0.02%
2018/01/03	2	55.00	4	55.20	55.40	-2	4,027	-0.05%
2018/01/02	2	55.00	0	0.00	54.80	2	4,018	0.05%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

玉山-城中券商分點個股進出
玉山-城中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

玉山-城中 券商分點個股進出 玉山-城中 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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析