景碩 (3189)-元大-城東券商分點個股進出

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－元大-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東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
2024/04/24	1	97.10	8	96.98	97.10	-7	3,321	-0.21%
2024/04/23	7	95.40	8	95.39	95.30	-1	3,317	-0.03%
2024/04/22	15	94.40	14.1	95.29	94.50	0.9	3,319	0.03%
2024/04/19	21	94.20	21	94.77	94.00	0	3,302	0.00%
2024/04/18	7	96.10	7	96.00	95.80	0	3,262	0.00%
2024/04/17	7	96.32	6	97.23	97.50	1	3,248	0.03%
2024/04/16	15	95.91	16	96.28	96.00	-1	3,277	-0.03%
2024/04/15	7	96.70	0	0.00	97.20	7	3,263	0.21%
2024/04/12	23	99.47	16	97.80	97.80	7	3,248	0.22%
2024/04/11	1	100.00	10	100.15	101.00	-9	3,219	-0.28%
2024/04/10	10	100.37	8	100.00	99.70	2	3,225	0.06%
2024/04/09	8	100.50	0	0.00	101.00	8	3,217	0.25%
2024/04/08	2	100.50	0	0.00	101.00	2	3,226	0.06%
2024/04/03	0	0.00	1	102.50	102.00	-1	3,206	-0.03%
2024/04/01	0.1	101.00	6	101.58	101.50	-5.9	3,171	-0.19%
2024/03/29	1	98.50	0	0.00	98.70	1	3,152	0.03%
2024/03/28	4	99.05	0	0.00	98.90	4	3,145	0.13%
2024/03/27	2	99.55	1	98.40	99.40	1	3,142	0.03%
2024/03/26	3	100.07	0	0.00	99.70	3	3,197	0.09%
2024/03/25	4	101.50	2	102.25	101.00	2	3,265	0.06%
2024/03/22	2	101.50	3	101.50	101.50	-1	3,343	-0.03%
2024/03/20	2	102.25	12	102.71	103.00	-10	3,478	-0.29%
2024/03/19	1	99.60	2	99.80	99.30	-1	3,381	-0.03%
2024/03/18	2	98.00	24	95.62	98.00	-22	3,289	-0.67%
2024/03/15	26	93.05	24	92.56	92.10	2	3,205	0.06%
2024/03/14	5	94.76	5	94.28	94.40	0	3,154	0.00%
2024/03/13	22	95.35	3	94.70	94.80	19	3,147	0.60%
2024/03/12	7	97.17	0	0.00	96.70	7	3,150	0.22%
2024/03/11	3	98.90	1	98.90	98.20	2	3,156	0.06%
2024/03/08	1.2	96.60	13	96.56	97.00	-11.8	3,218	-0.37%
2024/03/07	15.1	94.06	5	94.44	93.80	10.1	3,206	0.31%
2024/03/06	2	95.10	0	0.00	95.10	2	3,222	0.06%
2024/03/05	2	96.20	1	97.30	96.20	1	3,234	0.03%
2024/03/04	1	97.01	0	0.00	96.80	1	3,272	0.03%
2024/03/01	2	97.10	11	98.01	96.90	-9	3,278	-0.27%
2024/02/29	2	96.80	5	97.20	96.70	-3	3,317	-0.09%
2024/02/27	11	96.14	0	0.00	96.20	11	3,302	0.33%
2024/02/26	2	99.75	0	0.00	99.20	2	3,266	0.06%
2024/02/23	4	99.50	0	0.00	98.80	4	3,289	0.12%
2024/02/22	2	101.25	0	0.00	100.50	2	3,360	0.06%
2024/02/20	1	102.50	0	0.00	102.00	1	3,383	0.03%
2024/02/19	0	0.00	1	103.50	104.00	-1	3,367	-0.03%
2024/02/15	0	0.00	1	100.00	101.00	-1	3,344	-0.03%
2024/02/05	0	0.00	2	101.25	101.00	-2	3,353	-0.06%
2024/02/02	1	102.50	0	0.00	102.50	1	3,370	0.03%
2024/01/31	1	100.50	5	100.50	100.50	-4	3,349	-0.12%
2024/01/30	12	106.75	16	104.72	103.50	-4	3,341	-0.12%
2024/01/29	6	102.08	0	0.00	101.50	6	3,102	0.19%
2024/01/26	1	100.00	11	100.00	100.00	-10	3,122	-0.32%
2024/01/25	12	101.00	0	0.00	101.00	12	3,144	0.38%
2024/01/24	1	100.00	0	0.00	100.50	1	3,168	0.03%
2024/01/23	5	101.10	1	101.50	101.50	4	3,285	0.12%
2024/01/22	0	0.00	1	99.10	100.00	-1	3,233	-0.03%
2024/01/19	1	98.10	1	98.20	98.40	0	3,225	0.00%
2024/01/18	13	95.88	11	95.30	95.70	2	3,263	0.06%
2024/01/15	0	0.00	9	97.02	97.10	-9	3,278	-0.27%
2024/01/12	6	95.60	1	96.10	95.70	5	3,286	0.15%
2024/01/11	2	96.20	4	96.50	96.20	-2	3,289	-0.06%
2024/01/10	2	96.45	0	0.00	96.40	2	3,311	0.06%
2024/01/09	0	0.00	7	99.37	98.60	-7	3,279	-0.21%
2024/01/08	6	97.90	7	99.19	97.80	-1	3,279	-0.03%
2024/01/05	6	97.50	0	0.00	97.10	6	3,300	0.18%
2024/01/03	0	0.00	1	98.50	97.80	-1	3,327	-0.03%
2024/01/02	1	98.90	0	0.00	98.20	1	3,316	0.03%
2023/12/21	0	0.00	2	99.60	99.60	-2	3,369	-0.06%
2023/12/20	1.1	98.25	1	99.39	98.70	0.1	3,275	0.00%
2023/12/19	2	96.65	0	98.10	98.30	2	3,213	0.06%
2023/12/18	3	98.33	3	100.50	97.70	0	3,130	0.00%
2023/12/14	1	102.00	1	103.00	102.00	0	2,953	0.00%
2023/12/08	0	0.00	2	103.00	102.50	-2	3,048	-0.07%
2023/12/07	1	102.50	0	0.00	101.50	1	3,059	0.03%
2023/12/06	0	103.50	0	0.00	101.50	0	3,040	0.00%
2023/12/05	1	104.00	3	104.00	104.50	-2	2,998	-0.07%
2023/12/04	1	102.00	2	102.00	102.50	-1	2,940	-0.03%
2023/12/01	0	0.00	26.1	99.92	100.50	-26.1	2,932	-0.89%
2023/11/30	2	98.50	2	98.70	98.90	0	2,907	0.00%
2023/11/29	0	0.00	1	98.50	99.30	-1	2,894	-0.03%
2023/11/28	1	97.60	1	97.70	98.00	0	2,858	0.00%
2023/11/27	3.2	98.47	4	98.43	96.40	-0.9	2,838	-0.03%
2023/11/24	0	0.00	5	96.90	97.70	-5	2,792	-0.18%
2023/11/22	26	96.97	5	96.70	96.80	21	2,807	0.75%
2023/11/21	10.2	98.41	7	98.53	98.40	3.2	2,789	0.11%
2023/11/20	1	96.70	6	96.62	97.20	-5	2,716	-0.18%
2023/11/17	7	96.86	2	96.50	96.50	5	2,715	0.18%
2023/11/16	0.1	96.50	0	0.00	96.80	0.1	2,681	0.00%
2023/11/15	0	96.10	2	96.10	96.20	-2	2,676	-0.07%
2023/11/14	1	94.90	0	95.30	94.90	1	2,653	0.04%
2023/11/13	2	95.45	4	95.55	95.60	-2	2,651	-0.08%
2023/11/10	14.1	93.37	12	92.82	92.90	2.1	2,632	0.08%
2023/11/09	8	94.79	7	94.64	94.60	1	2,604	0.04%
2023/11/08	1.1	95.71	5	95.50	95.40	-3.9	2,662	-0.15%
2023/11/07	9.1	96.02	0	0.00	95.50	9.1	2,646	0.34%
2023/11/06	1	98.00	18	97.57	97.80	-17	2,627	-0.65%
2023/11/03	2	98.05	17	97.77	98.70	-15	2,610	-0.57%
2023/11/02	9	96.50	2	96.75	96.50	7	2,579	0.27%
2023/11/01	13	95.35	10	95.70	96.00	3	2,564	0.12%
2023/10/31	20	94.76	5	95.08	94.80	15	2,548	0.59%
2023/10/30	1	94.30	1.5	94.26	94.20	-0.5	2,556	-0.02%
2023/10/27	1	95.20	0	0.00	95.10	1	2,675	0.04%
2023/10/26	1	94.90	0.1	96.60	96.20	0.9	2,731	0.03%
2023/10/25	5	98.70	0	0.00	97.70	5	2,717	0.18%
2023/10/24	6	100.00	0	0.00	99.90	6	2,780	0.22%
2023/10/20	0	101.50	0	0.00	101.00	0	2,879	0.00%
2023/10/19	1	101.00	0	102.00	101.50	1	2,931	0.03%
2023/10/18	0.1	102.00	6	101.50	101.50	-5.9	3,003	-0.20%
2023/10/17	6.1	103.50	1	103.50	102.00	5.1	3,050	0.17%
2023/10/16	1	101.01	10	100.50	101.50	-9	3,354	-0.27%
2023/10/13	0	0.00	0	105.00	103.00	0	3,733	0.00%
2023/10/12	0	0.00	5	105.00	105.50	-5	3,766	-0.13%
2023/10/11	3	106.50	4	105.50	105.00	-1	3,821	-0.03%
2023/10/06	4	108.63	2	107.75	107.50	2	3,975	0.05%
2023/10/05	0	0.00	1	108.50	108.50	-1	4,096	-0.02%
2023/09/28	0	0.00	1	108.50	108.50	-1	4,182	-0.02%
2023/09/26	0	107.25	0.1	107.50	105.50	0	4,207	0.00%
2023/09/25	0	109.50	2	110.00	109.50	-2	4,208	-0.05%
2023/09/22	3	110.00	3	108.83	109.50	0	4,227	0.00%
2023/09/20	2	111.75	1	110.50	110.50	1	4,210	0.02%
2023/09/19	0	0.00	5	113.10	113.00	-5	4,184	-0.12%
2023/09/18	0.1	113.50	1	114.00	113.50	-1	4,212	-0.02%
2023/09/15	3	112.99	3	112.83	113.50	0	4,225	0.00%
2023/09/14	7	112.21	1.1	112.00	111.50	5.9	4,173	0.14%
2023/09/13	0	0.00	9	110.50	110.00	-9	4,150	-0.22%
2023/09/12	0	0.00	5	109.80	109.50	-5	4,155	-0.12%
2023/09/11	0	108.50	0	0.00	108.50	0	4,186	0.00%
2023/09/07	2.1	109.01	1	110.00	108.50	1.1	4,262	0.03%
2023/09/06	0	0.00	2.1	109.98	110.00	-2.1	4,251	-0.05%
2023/09/05	2	108.75	0	0.00	109.00	2	4,240	0.05%
2023/09/04	0.1	108.50	0	0.00	108.50	0.1	4,288	0.00%
2023/09/01	0	0.00	1	107.00	107.00	-1	4,337	-0.02%
2023/08/30	3	106.33	0	0.00	105.50	3	4,449	0.07%
2023/08/28	0	0.00	1	102.50	102.50	-1	4,584	-0.02%
2023/08/25	0	0.00	1	102.50	101.50	-1	4,632	-0.02%
2023/08/24	7	105.43	0	0.00	105.00	7	4,670	0.15%
2023/08/22	0	0.00	0	103.50	102.50	0	4,965	0.00%
2023/08/18	0.1	103.00	0	0.00	103.00	0.1	5,180	0.00%
2023/08/16	0	102.50	1	103.00	102.50	-1	5,227	-0.02%
2023/08/15	0	0.00	1	102.50	101.50	-1	5,251	-0.02%
2023/08/14	24	102.10	22	101.05	101.00	2	5,294	0.04%
2023/08/11	1	104.51	1	105.50	105.50	0	5,265	0.00%
2023/08/10	0	105.13	10	105.50	104.50	-10	5,294	-0.19%
2023/08/09	0	0.00	0.1	108.00	107.00	-0.1	5,297	0.00%
2023/08/08	11.1	105.51	1	106.00	106.00	10.1	5,285	0.19%
2023/08/07	1	107.00	0	0.00	107.50	1	5,304	0.02%
2023/08/04	1	108.00	0	0.00	108.50	1	5,292	0.02%
2023/08/02	5	110.00	14.1	109.22	108.50	-9.1	5,317	-0.17%
2023/08/01	9	107.22	12	108.92	107.00	-3	5,279	-0.06%
2023/07/31	15	104.73	14	105.00	103.50	1	5,192	0.02%
2023/07/28	1	107.00	0	0.00	106.50	1	5,139	0.02%
2023/07/27	11	106.50	2	107.25	106.50	9	5,160	0.17%
2023/07/26	0	110.25	2	109.50	109.00	-2	5,209	-0.04%
2023/07/25	3	112.50	0	0.00	110.00	3	5,305	0.06%
2023/07/24	2.1	111.77	1	111.50	110.50	1.1	5,305	0.02%
2023/07/21	21	110.33	1	110.50	110.00	20	5,361	0.37%
2023/07/20	2	112.27	1	115.00	112.50	1	5,399	0.02%
2023/07/19	11.1	116.00	1	116.00	113.50	10.1	5,363	0.19%
2023/07/18	9.1	117.32	15.1	117.44	120.50	-6	5,106	-0.12%
2023/07/17	0	0.00	13.3	112.74	113.50	-13.3	4,771	-0.28%
2023/07/14	5.1	111.70	3	112.17	111.50	2.1	4,833	0.04%
2023/07/13	3	111.50	33.1	112.86	110.00	-30.1	4,768	-0.63%
2023/07/12	22	112.89	3	112.50	113.50	19	4,617	0.41%
2023/07/11	0	115.50	0	0.00	115.50	0	4,515	0.00%
2023/07/07	9	114.67	0	0.00	115.50	9	4,487	0.20%
2023/07/06	0	117.00	0.1	116.50	117.00	-0.1	4,488	0.00%
2023/07/05	1	117.51	3	118.50	117.00	-2	4,484	-0.04%
2023/07/04	0	116.00	0.1	117.00	117.00	-0.1	4,497	0.00%
2023/06/30	0	0.00	1	115.01	116.50	-1	4,545	-0.02%
2023/06/29	0.3	114.91	6	114.33	115.00	-5.7	4,603	-0.12%
2023/06/28	11	114.32	22	113.09	112.00	-11	4,609	-0.24%
2023/06/27	13	114.50	0	0.00	113.50	13	4,635	0.28%
2023/06/26	0	0.00	2	116.50	116.50	-2	4,656	-0.04%
2023/06/21	2	115.51	1.1	116.39	115.50	0.9	4,835	0.02%
2023/06/20	0.1	116.50	10	116.00	116.50	-9.9	4,878	-0.20%
2023/06/19	10	115.00	11	116.00	114.50	-1	5,026	-0.02%
2023/06/16	22.1	115.82	20	115.05	115.00	2.1	5,101	0.04%
2023/06/15	11	116.55	0	0.00	116.50	11	5,109	0.22%
2023/06/14	2.1	116.24	6	116.67	117.00	-3.9	5,097	-0.08%
2023/06/13	1	114.00	1	115.50	115.00	0	5,123	0.00%
2023/06/12	2	112.00	2	112.25	113.50	0	5,181	0.00%
2023/06/09	3	111.50	3	111.33	112.00	0	5,216	0.00%
2023/06/08	5	112.60	1	111.50	111.50	4	5,251	0.08%
2023/06/07	3	116.00	6	117.08	116.00	-3	5,260	-0.06%
2023/06/06	1	118.50	4	117.88	117.50	-3	5,269	-0.06%
2023/06/05	4	117.88	7	119.36	119.00	-3	5,305	-0.06%
2023/06/02	3	118.83	4	118.88	118.00	-1	5,298	-0.02%
2023/06/01	0	0.00	2	115.50	116.50	-2	5,261	-0.04%
2023/05/30	2	116.00	0	0.00	115.50	2	5,456	0.04%
2023/05/29	6	117.08	37	118.41	116.00	-31	5,453	-0.57%
2023/05/26	4	115.25	13	115.62	115.50	-9	5,331	-0.17%
2023/05/25	4	115.13	3	113.50	112.00	1	5,240	0.02%
2023/05/23	1	113.50	0	0.00	112.50	1	5,155	0.02%
2023/05/18	0	0.00	1	111.50	112.00	-1	5,344	-0.02%
2023/05/17	0	0.00	4	109.00	109.50	-4	5,421	-0.07%
2023/05/09	2	112.50	2	111.50	111.00	0	5,678	0.00%
2023/05/08	2	111.25	2	111.00	111.00	0	5,818	0.00%
2023/05/05	1	109.50	1	109.00	109.50	0	5,843	0.00%
2023/05/03	2	105.50	9	105.83	107.00	-7	6,126	-0.11%
2023/05/02	13	107.73	14	107.93	106.50	-1	6,160	-0.02%
2023/04/28	2	110.75	4	111.00	110.50	-2	6,142	-0.03%
2023/04/27	1	107.50	0	0.00	107.50	1	6,023	0.02%
2023/04/26	10	108.50	8.1	108.87	109.50	1.9	6,040	0.03%
2023/04/25	4	105.25	1	107.50	104.50	3	6,022	0.05%
2023/04/24	0	0.00	1	107.00	108.50	-1	5,935	-0.02%
2023/04/21	9	108.50	2	108.75	107.50	7	5,962	0.12%
2023/04/19	7	109.21	3	108.50	108.50	4	6,045	0.07%
2023/04/18	1	113.50	0	0.00	112.50	1	6,016	0.02%
2023/04/17	2	113.50	1	114.00	113.50	1	6,085	0.02%
2023/04/13	0	0.00	1	113.50	113.50	-1	6,169	-0.02%
2023/04/12	1	114.50	0	0.00	115.00	1	6,195	0.02%
2023/04/11	1	115.00	0	0.00	115.50	1	6,252	0.02%
2023/04/10	1	113.50	15	114.03	114.00	-14	6,268	-0.22%
2023/04/07	2	114.25	0	0.00	114.00	2	6,313	0.03%
2023/03/30	1	115.50	2	116.50	116.00	-1	6,554	-0.02%
2023/03/29	1	114.50	1	113.50	114.00	0	6,798	0.00%
2023/03/27	7	115.50	0	0.00	115.50	7	7,392	0.09%
2023/03/24	5	120.00	17.1	118.77	117.00	-12.1	7,644	-0.16%
2023/03/23	0	0.00	4.1	118.25	119.00	-4.1	7,473	-0.05%
2023/03/22	18	117.64	2	118.75	117.50	16	7,466	0.21%
2023/03/21	2	116.75	2	117.25	117.00	0	7,428	0.00%
2023/03/20	3	116.00	0	0.00	116.00	3	7,431	0.04%
2023/03/17	5	115.50	6	115.50	116.00	-1	7,633	-0.01%
2023/03/16	1.1	114.14	1	115.50	113.50	0.1	7,892	0.00%
2023/03/15	2	115.00	0	0.00	115.00	2	8,401	0.02%
2023/03/13	31	111.55	30	113.50	114.00	1	8,944	0.01%
2023/03/10	2	113.75	0	0.00	113.00	2	9,091	0.02%
2023/03/09	1	117.00	0	0.00	115.50	1	9,511	0.01%
2023/03/08	0	0.00	2	116.50	116.50	-2	9,555	-0.02%
2023/03/07	3	115.34	1	115.50	115.50	2	9,625	0.02%
2023/03/06	1	117.50	9	118.06	118.00	-8	9,665	-0.08%
2023/03/03	5.1	116.00	7	116.21	116.50	-1.9	9,774	-0.02%
2023/03/02	0.1	113.00	4	112.26	113.00	-4	9,703	-0.04%
2023/02/24	10	110.00	21	109.00	108.50	-11	9,782	-0.11%
2023/02/23	11	109.59	0	0.00	110.50	11	9,857	0.11%
2023/02/21	0	0.00	1	111.50	111.00	-1	10,281	-0.01%
2023/02/20	0	0.00	0.1	109.50	109.00	-0.1	10,426	0.00%
2023/02/17	4	109.63	1	109.50	110.00	3	10,640	0.03%
2023/02/16	5	111.40	4	111.13	111.50	1	10,961	0.01%
2023/02/15	1	111.50	3	110.67	111.50	-2	11,501	-0.02%
2023/02/14	9	107.61	39	108.28	109.00	-30	11,654	-0.26%
2023/02/13	22	105.59	11	105.95	105.00	11	12,340	0.09%
2023/02/10	0	0.00	1	107.50	107.00	-1	12,731	-0.01%
2023/02/09	12	109.46	10	109.00	109.00	2	12,945	0.02%
2023/02/08	5	110.50	10	110.50	110.00	-5	13,163	-0.04%
2023/02/07	10	109.50	6	109.50	109.50	4	13,350	0.03%
2023/02/06	13	108.46	2	108.25	108.50	11	13,602	0.08%
2023/02/03	11.1	114.92	14	116.36	115.00	-3	13,644	-0.02%
2023/02/02	35	118.09	0	0.00	119.00	35	13,761	0.25%
2023/02/01	28	115.79	25	116.30	117.00	3	13,847	0.02%
2023/01/31	10.1	111.49	11	112.45	112.50	-0.9	13,907	-0.01%
2023/01/30	6	110.58	1	111.50	111.50	5	14,327	0.03%
2023/01/17	0	0.00	2	108.00	108.00	-2	14,615	-0.01%
2023/01/16	6	108.17	4	108.13	108.50	2	15,173	0.01%
2023/01/13	11.2	108.26	11	108.05	105.50	0.2	15,301	0.00%
2023/01/12	1.1	107.41	0	0.00	106.00	1.1	15,474	0.01%
2023/01/11	0.1	107.50	2	107.25	107.00	-1.9	15,764	-0.01%
2023/01/10	0	0.00	0.5	106.50	106.50	-0.5	16,253	0.00%
2023/01/09	1.1	107.50	7	107.50	107.50	-5.9	16,589	-0.04%
2023/01/06	0	0.00	5	104.40	106.50	-5	16,673	-0.03%
2023/01/05	3.1	102.52	4	103.13	102.50	-0.9	16,733	-0.01%
2023/01/04	4	104.00	0	0.00	103.00	4	16,804	0.02%
2023/01/03	0	104.00	0	0.00	106.00	0	16,887	0.00%
2022/12/30	1	106.00	0	0.00	104.50	1	17,066	0.01%
2022/12/29	2	104.75	1	106.00	106.00	1	17,146	0.01%
2022/12/28	2	106.75	1	105.50	104.50	1	17,392	0.01%
2022/12/27	6.1	107.92	7	107.93	107.50	-1	17,562	-0.01%
2022/12/26	0	106.50	10	106.50	106.00	-10	17,621	-0.06%
2022/12/23	10	106.50	11	106.64	107.00	-1	17,780	-0.01%
2022/12/22	13.1	105.77	13	106.04	107.00	0.1	17,871	0.00%
2022/12/21	18	105.14	4	105.50	106.50	14	17,832	0.08%
2022/12/20	14	107.64	29	108.59	109.50	-15	17,695	-0.08%
2022/12/19	0	0.00	4	111.75	112.00	-4	17,412	-0.02%
2022/12/16	1	113.00	0	0.00	112.00	1	17,414	0.01%
2022/12/15	0	0.00	1	117.00	118.00	-1	17,256	-0.01%
2022/12/14	3.1	116.00	2	116.25	116.50	1.1	17,352	0.01%
2022/12/13	2	115.50	1	114.50	115.00	1	17,372	0.01%
2022/12/12	1.1	116.02	4.5	116.20	117.00	-3.4	17,320	-0.02%
2022/12/09	10.6	118.53	10	117.70	117.50	0.6	17,309	0.00%
2022/12/08	10.2	119.81	13	119.19	120.00	-2.9	17,160	-0.02%
2022/12/07	48.8	124.74	36	123.26	121.50	12.8	17,051	0.07%
2022/12/06	16.4	137.10	12	135.50	134.50	4.4	16,598	0.03%
2022/12/05	31.1	138.29	49	138.31	138.50	-17.9	16,437	-0.11%
2022/12/02	5	131.70	3	132.33	133.00	2	16,119	0.01%
2022/12/01	13	129.54	20	129.75	130.50	-7	16,148	-0.04%
2022/11/30	2	121.25	3	122.00	122.50	-1	15,750	-0.01%
2022/11/29	4	120.50	0	0.00	121.00	4	15,778	0.03%
2022/11/28	6	122.00	11	121.32	122.00	-5	15,889	-0.03%
2022/11/25	19	121.32	14	121.61	120.50	5	16,141	0.03%
2022/11/24	1	118.00	4	118.88	120.00	-3	15,990	-0.02%
2022/11/23	14	118.29	15	117.60	117.50	-1	15,932	-0.01%
2022/11/22	17	117.65	1	116.50	118.00	16	15,953	0.10%
2022/11/21	6	117.50	4	117.13	117.00	2	15,944	0.01%
2022/11/18	17	118.21	3.2	116.03	116.00	13.8	15,912	0.09%
2022/11/17	32	120.75	7	119.71	120.00	25	15,766	0.16%
2022/11/16	13	122.08	4	121.63	121.50	9	15,764	0.06%
2022/11/15	15	119.20	11	119.91	121.50	4	15,744	0.03%
2022/11/14	28	120.57	5	121.10	119.00	23	15,626	0.15%
2022/11/11	42	121.38	51.6	121.28	119.50	-9.6	15,359	-0.06%
2022/11/10	12	112.25	35	112.31	113.00	-23	14,764	-0.16%
2022/11/09	26	111.88	25	112.14	113.50	1	14,573	0.01%
2022/11/08	32	107.23	26	106.65	106.50	6	14,070	0.04%
2022/11/07	17	103.21	9	103.72	104.00	8	13,845	0.06%
2022/11/04	4	104.50	7	104.00	105.00	-3	13,717	-0.02%
2022/11/03	7	106.14	14	106.50	106.50	-7	13,615	-0.05%
2022/11/02	8	105.75	15	107.30	107.50	-7	13,553	-0.05%
2022/11/01	20	105.70	1	105.50	105.00	19	13,357	0.14%
2022/10/31	11	103.41	17.1	104.53	104.50	-6.1	13,314	-0.05%
2022/10/28	36	104.19	22	103.55	103.50	14	13,372	0.10%
2022/10/27	1	102.50	2.2	103.50	104.00	-1.2	13,498	-0.01%
2022/10/26	21.2	101.85	21	101.95	101.50	0.2	13,425	0.00%
2022/10/25	19	104.68	21	103.93	104.50	-2	13,090	-0.02%
2022/10/24	27	105.17	29.3	105.14	102.50	-2.3	12,999	-0.02%
2022/10/21	18	101.69	12.1	101.06	100.00	5.9	12,968	0.05%
2022/10/20	17.4	99.53	14	99.86	100.50	3.4	13,114	0.03%
2022/10/19	10	102.25	9	102.83	102.00	1	13,204	0.01%
2022/10/18	27.5	102.27	11.3	103.30	102.50	16.3	13,000	0.12%
2022/10/17	10.3	97.74	3.5	99.50	103.50	6.8	12,646	0.05%
2022/10/14	5	97.00	12.5	97.98	99.50	-7.5	12,567	-0.06%
2022/10/13	2	92.85	6.1	91.10	90.50	-4.1	12,680	-0.03%
2022/10/12	5	94.98	9	94.34	95.30	-4	12,686	-0.03%
2022/10/11	3	95.10	0	0.00	92.50	3	12,786	0.02%
2022/10/07	12	100.97	8	100.88	100.50	4	12,896	0.03%
2022/10/06	7.4	99.55	9.4	99.58	100.50	-2	12,854	-0.02%
2022/10/05	10	98.82	5	100.42	99.00	5	12,920	0.04%
2022/10/04	8	98.93	10	98.98	99.90	-2	12,821	-0.02%
2022/10/03	3	94.13	8	93.94	94.40	-5	12,678	-0.04%
2022/09/30	3	89.17	8	89.15	93.00	-5	12,805	-0.04%
2022/09/29	9	91.94	6	92.27	90.30	3	12,880	0.02%
2022/09/28	6	93.57	4.1	93.32	92.00	1.9	12,806	0.02%
2022/09/27	6	94.58	10	94.48	96.70	-4	12,851	-0.03%
2022/09/26	11	95.55	38	93.87	92.60	-27	12,840	-0.21%
2022/09/23	4	98.30	11	98.80	98.00	-7	12,910	-0.05%
2022/09/22	2	100.50	4.3	100.38	100.00	-2.3	12,866	-0.02%
2022/09/21	3	102.83	5	103.10	103.00	-2	12,833	-0.02%
2022/09/20	1	104.50	1	104.00	105.00	0	12,853	0.00%
2022/09/19	4	106.38	6	106.75	105.50	-2	12,941	-0.02%
2022/09/16	1	108.00	0	0.00	105.50	1	13,033	0.01%
2022/09/15	0	0.00	1	109.50	108.00	-1	13,263	-0.01%
2022/09/14	8	107.88	11	108.09	109.50	-3	13,373	-0.02%
2022/09/13	10.5	112.26	10	112.10	111.50	0.5	13,424	0.00%
2022/09/12	9	114.78	8	114.31	114.00	1	13,462	0.01%
2022/09/08	6	110.92	5	111.60	111.50	1	13,670	0.01%
2022/09/07	9	107.83	11	108.23	108.50	-2	13,949	-0.01%
2022/09/06	3	112.50	0	0.00	112.00	3	14,099	0.02%
2022/09/05	5	113.10	4	112.25	111.50	1	14,128	0.01%
2022/09/02	29	112.02	31	112.44	111.50	-2	14,070	-0.01%
2022/09/01	22.2	113.71	31	114.13	111.50	-8.8	13,951	-0.06%
2022/08/31	4	120.88	4	123.50	123.00	0	13,744	0.00%
2022/08/30	2.1	122.50	2	122.50	122.50	0.1	13,797	0.00%
2022/08/29	4	121.13	1	121.50	121.50	3	13,856	0.02%
2022/08/26	6.3	128.08	8	128.31	127.00	-1.7	13,872	-0.01%
2022/08/25	6	126.75	13	128.00	129.00	-7	13,911	-0.05%
2022/08/24	5	127.30	2	125.50	125.50	3	14,102	0.02%
2022/08/23	9	130.56	128	130.56	128.50	-119	14,148	-0.84%	大賣/鉅額交易
2022/08/22	8	139.13	11	138.09	136.50	-3	14,263	-0.02%
2022/08/19	51	137.16	12	135.63	137.00	39	14,409	0.27%
2022/08/18	7	130.00	5	131.60	134.00	2	14,598	0.01%
2022/08/17	18	134.53	4	134.50	133.00	14	14,786	0.09%
2022/08/16	17	134.56	12	135.67	134.00	5	14,910	0.03%
2022/08/15	113	135.51	17	134.35	135.50	96	14,923	0.64%	大買/
2022/08/12	10	131.10	10	131.00	131.00	0	14,717	0.00%
2022/08/11	9	128.17	7	128.57	128.00	2	14,565	0.01%
2022/08/10	6	126.83	1	128.00	125.50	5	14,606	0.03%
2022/08/09	4	129.38	10	129.39	129.50	-6	14,629	-0.04%
2022/08/08	0	129.00	0	0.00	129.00	0	14,652	0.00%
2022/08/05	2.1	125.55	2	127.00	126.50	0.1	14,664	0.00%
2022/08/04	41	122.73	39	120.51	121.00	2	14,570	0.01%
2022/08/03	15	125.43	6	124.25	124.00	9	14,372	0.06%
2022/08/02	8	128.69	9	130.67	130.00	-1	14,162	-0.01%
2022/08/01	21	133.71	18	135.22	134.00	3	14,122	0.02%
2022/07/29	15	134.60	15	136.30	136.00	0	14,179	0.00%
2022/07/28	24.1	138.99	31	136.11	130.50	-6.9	14,090	-0.05%
2022/07/27	6	147.33	8	147.19	149.00	-2	13,770	-0.01%
2022/07/26	10	143.05	8	142.75	141.50	2	13,583	0.01%
2022/07/22	14	144.93	20	145.23	145.00	-6	13,846	-0.04%
2022/07/21	11.3	144.44	9	144.29	145.00	2.3	14,210	0.02%
2022/07/20	10	137.65	13	139.31	138.50	-3	14,200	-0.02%
2022/07/19	9	136.50	8	136.75	134.50	1	14,036	0.01%
2022/07/18	15	136.40	14	135.25	137.00	1	14,026	0.01%
2022/07/15	13	132.31	11	132.77	133.50	2	13,869	0.01%
2022/07/14	11	132.45	16	129.97	133.50	-5	13,727	-0.04%
2022/07/13	10	130.70	10	129.45	128.50	0	13,674	0.00%
2022/07/12	14	126.96	9	125.50	126.00	5	13,583	0.04%
2022/07/11	14	133.68	8	135.31	134.00	6	13,473	0.04%
2022/07/08	22	135.32	16	135.66	135.00	6	13,560	0.04%
2022/07/07	36	129.93	46	130.23	134.00	-10	13,480	-0.07%
2022/07/06	29	129.33	25	131.30	127.50	4	13,380	0.03%
2022/07/05	26	130.42	30	131.48	133.00	-4	13,413	-0.03%
2022/07/04	28	132.75	20	132.20	130.50	8	13,325	0.06%
2022/07/01	8	137.00	10	134.55	130.00	-2	13,481	-0.01%
2022/06/30	11.1	142.23	13	142.73	142.50	-2	13,388	-0.01%
2022/06/29	4	141.25	4	141.88	143.00	0	13,495	0.00%
2022/06/28	9	144.17	5	143.60	144.00	4	13,495	0.03%
2022/06/27	6	151.67	9	151.11	151.00	-3	13,503	-0.02%
2022/06/24	5	141.90	7	142.71	142.50	-2	13,538	-0.01%
2022/06/23	16	141.28	17	140.74	138.50	-1	13,436	-0.01%
2022/06/22	4	146.63	3	147.83	145.00	1	13,301	0.01%
2022/06/21	9	149.22	16	148.97	153.00	-7	13,194	-0.05%
2022/06/20	25	145.46	22	144.93	143.00	3	13,158	0.02%
2022/06/17	8	145.06	18	144.58	148.00	-10	13,111	-0.08%
2022/06/16	23	148.78	14	147.07	143.00	9	13,017	0.07%
2022/06/15	9	156.17	56	151.57	148.00	-47	12,813	-0.37%
2022/06/14	18	161.69	10	160.60	163.00	8	12,769	0.06%
2022/06/10	8.1	164.14	9	165.50	168.00	-0.9	12,980	-0.01%
2022/06/09	17	168.65	16	168.41	167.50	1	12,990	0.01%
2022/06/08	20	169.13	13	169.42	168.50	7	12,915	0.05%
2022/06/07	16	167.63	5	170.40	166.50	11	12,937	0.09%
2022/06/06	15	169.50	14	169.96	170.00	1	13,001	0.01%
2022/06/02	1	164.01	2	165.75	167.50	-1	13,095	-0.01%
2022/06/01	11.1	166.78	5	166.40	166.00	6.1	13,153	0.05%
2022/05/31	6.1	173.24	5	172.70	175.00	1.1	13,006	0.01%
2022/05/30	6	166.92	8	170.63	172.50	-2	12,960	-0.02%
2022/05/27	18.1	161.26	29	161.72	160.50	-11	12,843	-0.09%
2022/05/26	29.1	159.44	51	156.40	156.50	-22	13,010	-0.17%
2022/05/25	14	161.85	0	0.00	164.50	14	13,056	0.11%
2022/05/24	4	166.48	4	164.13	160.50	0	12,946	0.00%
2022/05/23	0	0.00	1	171.50	171.50	-1	12,797	-0.01%
2022/05/20	6	170.34	5	173.60	169.00	1	12,785	0.01%
2022/05/19	0	0.00	1	171.00	173.50	-1	12,806	-0.01%
2022/05/18	6	176.00	6	177.00	175.00	0	12,902	0.00%
2022/05/17	4	169.75	3	172.00	174.00	1	12,822	0.01%
2022/05/16	43.1	173.97	42	170.98	169.50	1.1	12,833	0.01%
2022/05/13	0	0.00	3	171.50	172.50	-3	12,711	-0.02%
2022/05/12	3	164.50	0	0.00	164.00	3	12,656	0.02%
2022/05/11	6	169.67	2	170.00	168.00	4	12,661	0.03%
2022/05/10	1	169.96	1	171.50	172.00	0	12,687	0.00%
2022/05/09	8.1	169.07	12	169.67	166.50	-3.9	12,792	-0.03%
2022/05/06	5	170.50	15	170.10	170.50	-10	12,849	-0.08%
2022/05/05	5	181.70	6	181.50	181.00	-1	12,688	-0.01%
2022/05/04	16	178.50	3	175.50	177.00	13	12,499	0.10%
2022/05/03	2	172.49	4	173.75	175.00	-2	12,356	-0.02%
2022/04/29	5.1	167.40	25	167.10	171.50	-20	12,334	-0.16%
2022/04/28	17.1	160.86	5	162.20	160.50	12.1	12,098	0.10%
2022/04/27	29.2	161.29	37	164.76	167.50	-7.9	11,828	-0.07%
2022/04/26	38	174.49	30	176.40	168.50	8	11,380	0.07%
2022/04/25	19	175.11	6	176.08	178.00	13	11,284	0.12%
2022/04/22	15.2	186.52	11	185.45	184.00	4.2	11,231	0.04%
2022/04/21	1	193.50	1	194.50	197.00	0	11,195	0.00%
2022/04/20	4	192.38	6	192.83	192.50	-2	11,212	-0.02%
2022/04/19	8	188.69	8	188.56	188.50	0	11,181	0.00%
2022/04/18	0.1	183.00	12	180.25	184.00	-11.9	11,184	-0.11%
2022/04/15	15	182.17	4	182.75	181.00	11	11,315	0.10%
2022/04/14	5	190.50	6	192.00	189.50	-1	11,392	-0.01%
2022/04/13	11	185.00	12	184.96	187.00	-1	11,354	-0.01%
2022/04/12	3	183.33	9	187.94	185.50	-6	11,335	-0.05%
2022/04/11	10.1	183.68	28	182.50	182.50	-17.9	11,225	-0.16%
2022/04/08	10	193.40	9	194.61	192.00	1	11,119	0.01%
2022/04/07	26	199.29	9	195.67	192.50	17	11,093	0.15%
2022/04/06	13	201.50	4	203.75	205.00	9	10,782	0.08%
2022/04/01	6	196.08	18	196.72	202.50	-12	10,648	-0.11%
2022/03/31	35	195.63	1	194.50	194.50	34	10,713	0.32%
2022/03/30	1	195.50	14	198.18	198.00	-13	10,682	-0.12%
2022/03/29	16.1	195.98	5	197.69	193.50	11.1	10,621	0.10%
2022/03/28	2.2	197.57	11	199.95	201.00	-8.8	10,430	-0.08%
2022/03/25	12.3	206.68	3	203.67	203.00	9.3	10,409	0.09%
2022/03/24	1	202.00	13	200.31	202.00	-12	10,308	-0.12%
2022/03/23	2	199.50	1	203.00	199.50	1	10,287	0.01%
2022/03/22	11	193.00	11	192.00	193.50	0	10,185	0.00%
2022/03/21	7	191.86	9	191.94	192.00	-2	10,192	-0.02%
2022/03/18	4	182.14	2	184.50	188.00	2	10,105	0.02%
2022/03/17	16	184.04	10	183.15	186.50	6	10,020	0.06%
2022/03/16	5	172.30	3	176.50	172.50	2	9,818	0.02%
2022/03/15	21	178.29	29	173.57	172.00	-8	9,746	-0.08%
2022/03/14	18	188.67	12	191.29	188.00	6	9,658	0.06%
2022/03/11	5	192.30	5	190.90	193.00	0	9,703	0.00%
2022/03/10	9	194.39	8	195.38	197.00	1	9,742	0.01%
2022/03/09	10	187.65	8	188.94	186.00	2	9,942	0.02%
2022/03/08	23	191.65	25	191.02	185.50	-2	10,028	-0.02%
2022/03/07	63	202.09	61	198.48	197.00	2	9,976	0.02%
2022/03/04	30	218.18	34	218.81	217.50	-4	10,116	-0.04%
2022/03/03	54	219.78	13	219.54	217.00	41	10,209	0.40%
2022/03/02	25	222.18	23	222.28	222.50	2	10,300	0.02%
2022/03/01	41	230.99	23	228.70	224.50	18	10,268	0.18%
2022/02/25	5	221.20	10	222.35	227.00	-5	9,965	-0.05%
2022/02/24	1	210.00	8	218.19	212.00	-7	9,643	-0.07%
2022/02/23	1	212.00	3	214.33	213.50	-2	9,527	-0.02%
2022/02/22	7	210.43	15	209.63	210.00	-8	9,546	-0.08%
2022/02/21	6	216.00	10.2	216.48	216.50	-4.2	9,569	-0.04%
2022/02/18	9.2	215.43	7	219.79	218.00	2.2	9,639	0.02%
2022/02/17	4	215.25	0	0.00	214.50	4	9,695	0.04%
2022/02/16	15	220.70	4	220.88	217.50	11	9,885	0.11%
2022/02/15	8	216.94	4	217.25	215.50	4	9,957	0.04%
2022/02/14	1	217.00	0	0.00	215.50	1	10,091	0.01%
2022/02/11	5	220.40	4	222.00	221.50	1	10,208	0.01%
2022/02/10	6	220.08	12	224.33	221.00	-6	10,273	-0.06%
2022/02/09	9	220.72	8	216.94	224.50	1	10,328	0.01%
2022/02/08	6	207.25	5	208.40	210.00	1	10,357	0.01%
2022/02/07	6	199.58	5	203.00	202.50	1	10,415	0.01%
2022/01/26	7	201.43	6	200.25	201.50	1	10,728	0.01%
2022/01/24	17	198.71	22.3	200.32	206.00	-5.3	11,590	-0.05%
2022/01/21	7.2	205.72	2	202.50	200.50	5.2	12,083	0.04%
2022/01/20	3.4	210.50	3	211.83	213.00	0.4	12,331	0.00%
2022/01/19	13	212.19	8	213.88	213.00	5	13,147	0.04%
2022/01/18	9	216.72	11	217.91	217.50	-2	13,603	-0.01%
2022/01/17	9	205.61	17.3	203.53	208.50	-8.3	13,734	-0.06%
2022/01/14	25	197.38	27	198.41	201.00	-2	14,096	-0.01%
2022/01/13	21.1	198.57	21	202.00	200.50	0.1	14,596	0.00%
2022/01/12	22	201.18	22	203.75	201.00	0	15,503	0.00%
2022/01/11	11.1	202.72	13	204.73	200.00	-2	15,874	-0.01%
2022/01/10	11	206.55	10	206.00	206.50	1	16,040	0.01%
2022/01/07	31	216.16	0	0.00	212.50	31	16,284	0.19%
2022/01/06	2	225.75	1	228.00	228.00	1	16,485	0.01%
2022/01/05	5	229.30	0	0.00	230.00	5	16,749	0.03%
2022/01/04	6	236.41	1	237.01	235.50	5	17,006	0.03%
2022/01/03	4	236.63	9	237.72	236.00	-5	17,532	-0.03%
2021/12/30	2	233.00	2	236.00	233.00	0	17,819	0.00%
2021/12/29	2	236.50	2	238.00	236.50	0	17,930	0.00%
2021/12/27	16.2	243.49	12	245.00	237.00	4.2	18,566	0.02%
2021/12/24	2	238.50	3	238.67	238.50	-1	18,515	-0.01%
2021/12/23	3.7	236.93	8	236.69	237.50	-4.3	18,745	-0.02%
2021/12/22	1	232.00	7	231.93	232.00	-6	18,920	-0.03%
2021/12/21	0	0.00	2	229.50	229.00	-2	19,147	-0.01%
2021/12/20	3	226.67	3	230.67	226.50	0	19,327	0.00%
2021/12/17	3	232.00	6.3	231.90	231.00	-3.3	19,509	-0.02%
2021/12/16	3	232.00	6	231.50	233.50	-3	19,787	-0.02%
2021/12/15	8	225.07	3	221.73	227.00	5	19,869	0.03%
2021/12/14	5	223.10	2	221.50	220.00	3	19,971	0.02%
2021/12/13	2	228.75	4	228.63	230.50	-2	20,096	-0.01%
2021/12/10	4	225.63	4	228.00	225.50	0	20,165	0.00%
2021/12/09	3	232.67	1	231.00	229.50	2	20,198	0.01%
2021/12/08	2	235.50	6	236.50	237.00	-4	20,324	-0.02%
2021/12/07	14	233.29	15	234.17	228.00	-1	20,560	0.00%
2021/12/06	5	236.70	3	239.00	237.00	2	20,856	0.01%
2021/12/03	8	239.50	22	239.70	241.00	-14	21,325	-0.07%
2021/12/02	7	228.71	9	229.39	230.00	-2	21,728	-0.01%
2021/12/01	17	231.00	6	229.17	228.00	11	22,102	0.05%
2021/11/30	24	238.06	18	238.92	240.50	6	22,466	0.03%
2021/11/29	8	227.88	12	229.92	234.00	-4	22,504	-0.02%
2021/11/26	7.1	234.82	5	234.40	231.00	2.1	22,542	0.01%
2021/11/25	7	237.51	13	240.27	239.00	-6	22,725	-0.03%
2021/11/24	15	238.10	6	236.00	234.50	9	22,834	0.04%
2021/11/23	3	233.98	2	233.25	232.00	1	23,249	0.00%
2021/11/22	2	234.75	1	235.00	238.00	1	23,423	0.00%
2021/11/19	4	236.38	10	237.70	235.00	-6	23,817	-0.03%
2021/11/18	5.1	236.44	5	236.80	236.50	0.1	24,138	0.00%
2021/11/17	2.1	233.81	10	236.80	243.00	-7.9	24,245	-0.03%
2021/11/16	15	238.43	13	233.58	236.00	2	24,279	0.01%
2021/11/15	28	249.32	6	250.17	243.00	22	24,276	0.09%
2021/11/12	7.3	250.07	26.2	250.06	251.00	-19	24,240	-0.08%
2021/11/11	11	246.14	11.1	248.46	243.50	-0.1	24,079	0.00%
2021/11/10	4	242.75	10	247.50	250.00	-6	23,974	-0.02%
2021/11/09	14	244.29	17	246.65	243.50	-3	23,930	-0.01%
2021/11/08	9	243.39	6	242.33	242.50	3	23,982	0.01%
2021/11/05	6	247.15	14	245.07	249.50	-8	23,957	-0.03%
2021/11/04	16	241.91	28.1	243.82	242.00	-12.1	23,880	-0.05%
2021/11/03	15.1	233.82	13	234.77	241.50	2.1	23,773	0.01%
2021/11/02	23.1	238.40	20	239.30	233.00	3.1	23,548	0.01%
2021/11/01	35	247.64	19	252.24	239.50	16	23,279	0.07%
2021/10/29	28.1	245.45	30	247.17	244.00	-1.9	22,958	-0.01%
2021/10/28	29.1	247.65	18	248.19	246.50	11.1	22,556	0.05%
2021/10/27	128.5	250.99	134.7	250.60	249.50	-6.2	22,275	-0.03%	大買/大賣/
2021/10/26	49.2	247.44	110	244.60	236.00	-60.8	21,599	-0.28%	大賣/
2021/10/25	24	240.23	28	241.77	245.00	-4	21,430	-0.02%
2021/10/22	39	237.50	42	239.10	236.50	-3	21,501	-0.01%
2021/10/21	47.1	238.54	34	239.78	233.00	13.1	21,414	0.06%
2021/10/20	71.3	241.14	65.2	242.04	248.00	6.1	20,975	0.03%
2021/10/19	27	231.45	47.7	229.96	237.50	-20.7	20,214	-0.10%
2021/10/18	30	212.92	34	213.34	216.00	-4	20,181	-0.02%
2021/10/15	57	208.06	61	211.75	210.00	-4	20,158	-0.02%
2021/10/14	35	203.26	29	202.48	200.00	6	19,953	0.03%
2021/10/13	46	207.67	25	207.38	203.00	21	19,745	0.11%
2021/10/12	21	221.98	13	218.27	219.00	8	19,609	0.04%
2021/10/08	38	215.08	47	216.36	221.00	-9	19,698	-0.05%
2021/10/07	9	208.39	24	207.88	211.00	-15	19,487	-0.08%
2021/10/06	11	198.18	10	196.85	192.00	1	19,542	0.01%
2021/10/05	32	198.66	38	196.04	201.50	-6	19,785	-0.03%
2021/10/04	23	198.74	23	199.35	191.00	0	19,784	0.00%
2021/10/01	10	199.90	10	201.20	200.50	0	20,020	0.00%
2021/09/30	16	200.41	23	198.63	202.00	-7	20,296	-0.03%
2021/09/29	16	196.53	0	0.00	193.00	16	20,608	0.08%
2021/09/28	14	200.29	20	199.55	207.00	-6	20,728	-0.03%
2021/09/27	22	209.48	12	206.33	206.50	10	20,624	0.05%
2021/09/24	14.2	216.36	12.2	217.36	217.00	2	20,506	0.01%
2021/09/23	10	215.30	51	214.25	215.00	-41	20,337	-0.20%
2021/09/22	21.1	205.26	16	204.53	204.00	5.1	20,080	0.03%
2021/09/17	14	211.39	27	210.30	212.00	-13	20,105	-0.06%
2021/09/16	13	205.85	10	205.30	205.00	3	20,087	0.01%
2021/09/15	11	199.27	5	201.70	204.00	6	20,140	0.03%
2021/09/14	13	203.65	6	205.25	202.50	7	20,576	0.03%
2021/09/13	29	203.02	17	203.76	202.50	12	21,004	0.06%
2021/09/10	26	205.75	34.1	205.29	209.50	-8.1	21,183	-0.04%
2021/09/09	51	202.51	27	201.74	204.00	24	21,152	0.11%
2021/09/08	70.2	207.90	58	202.91	200.50	12.1	20,915	0.06%
2021/09/07	134.3	217.87	107	219.23	222.50	27.3	20,466	0.13%	大買/大賣/
2021/09/06	95.2	223.78	99.8	225.87	229.00	-4.6	19,797	-0.02%
2021/09/03	51.3	213.92	73.5	208.91	219.00	-22.1	19,314	-0.11%
2021/09/02	24.9	201.40	19.5	202.65	202.50	5.4	18,905	0.03%
2021/09/01	32.3	197.56	29	198.79	198.00	3.3	18,890	0.02%
2021/08/31	46.2	199.69	42	201.05	200.50	4.2	19,285	0.02%
2021/08/30	35.3	203.56	34	204.75	205.00	1.3	19,724	0.01%
2021/08/27	114.7	204.92	112.7	202.80	202.00	2	19,769	0.01%	大買/大賣/
2021/08/26	43.2	193.29	22	193.68	196.00	21.2	19,606	0.11%
2021/08/25	32.5	194.13	36.9	196.03	195.50	-4.4	19,482	-0.02%
2021/08/24	7.5	183.89	1.3	184.85	185.00	6.2	19,144	0.03%
2021/08/23	1.2	182.74	5.4	182.43	184.50	-4.2	18,981	-0.02%
2021/08/20	4	166.88	14	166.82	168.00	-10	18,870	-0.05%
2021/08/19	18	164.64	7	165.43	159.00	11	18,780	0.06%
2021/08/18	2	172.00	5	169.20	172.50	-3	18,751	-0.02%
2021/08/17	4	170.83	4	174.74	165.50	0	18,722	0.00%
2021/08/16	25.1	175.09	25	174.52	172.50	0	18,727	0.00%
2021/08/13	31.7	173.83	8	173.81	174.50	23.7	18,812	0.13%
2021/08/12	9.1	179.18	14	177.96	180.00	-4.9	18,829	-0.03%
2021/08/11	16	176.78	12	170.54	170.50	4	18,676	0.02%
2021/08/10	29.1	173.83	39.9	174.28	181.00	-10.7	18,783	-0.06%
2021/08/09	2	176.02	2.1	180.83	176.00	-0.1	18,841	0.00%
2021/08/06	12.1	181.33	8	184.13	181.50	4.1	18,864	0.02%
2021/08/05	2	186.50	4	186.75	186.50	-2	18,898	-0.01%
2021/08/04	10.2	185.90	20	184.08	182.00	-9.8	18,944	-0.05%
2021/08/03	11	187.68	11	189.45	190.00	0	18,935	0.00%
2021/08/02	9	183.78	9	184.50	188.00	0	18,806	0.00%
2021/07/30	39.1	187.98	27	186.48	184.00	12.1	18,849	0.06%
2021/07/29	66.6	191.33	59	193.50	194.00	7.6	18,762	0.04%
2021/07/28	26	177.96	23	178.08	179.50	3	18,481	0.02%
2021/07/27	23	185.89	16	187.19	184.00	7	18,249	0.04%
2021/07/26	5.3	196.93	7	196.57	197.00	-1.7	18,009	-0.01%
2021/07/23	30.7	207.48	42.5	203.56	199.50	-11.8	17,961	-0.07%
2021/07/22	46.2	202.30	56.1	201.11	209.50	-9.9	18,108	-0.05%
2021/07/21	20	191.47	15	191.40	190.50	5	17,898	0.03%
2021/07/20	24.7	192.32	11.3	190.31	186.00	13.4	17,766	0.08%
2021/07/19	9.2	186.93	15	192.50	186.50	-5.8	17,608	-0.03%
2021/07/16	19.5	189.55	11	191.27	193.00	8.5	17,533	0.05%
2021/07/15	48.5	191.60	58.3	191.10	195.50	-9.7	17,337	-0.06%
2021/07/14	27.2	186.79	24	182.85	181.00	3.2	16,919	0.02%
2021/07/13	16.7	186.14	9	186.06	176.50	7.7	16,770	0.05%
2021/07/12	50.2	184.04	59.5	183.23	188.50	-9.3	16,627	-0.06%
2021/07/09	11.4	171.61	17	173.06	176.00	-5.6	16,335	-0.03%
2021/07/08	12.3	172.29	48	173.42	174.00	-35.7	16,122	-0.22%
2021/07/07	25	161.12	36	161.69	159.00	-11	15,711	-0.07%
2021/07/06	19	155.61	18.1	157.53	159.00	0.9	15,290	0.01%
2021/07/05	54	143.95	43.5	142.05	150.00	10.5	14,862	0.07%
2021/07/02	22.3	134.81	32	133.08	136.50	-9.7	14,581	-0.07%
2021/07/01	21	130.00	14	133.46	130.00	7	14,533	0.05%
2021/06/30	15	135.00	17	132.47	135.00	-2	14,662	-0.01%
2021/06/29	7.1	131.64	8	131.81	131.00	-1	14,834	-0.01%
2021/06/28	32.1	132.28	34	136.03	131.50	-1.9	15,167	-0.01%
2021/06/25	29	139.39	31	137.94	136.50	-2	15,362	-0.01%
2021/06/24	18.6	137.74	18.4	137.63	136.50	0.2	15,430	0.00%
2021/06/23	54.5	138.20	33	136.41	137.00	21.5	15,546	0.14%
2021/06/22	16.4	132.94	40.3	134.28	137.50	-23.9	15,065	-0.16%
2021/06/21	66.3	126.59	41.2	126.51	125.00	25.1	14,550	0.17%
2021/06/18	54.6	125.70	59	124.92	124.50	-4.4	14,173	-0.03%
2021/06/17	43.2	121.84	54	119.79	122.00	-10.8	13,875	-0.08%
2021/06/16	21.2	116.05	34	117.54	115.50	-12.8	13,705	-0.09%
2021/06/15	5	118.70	12	118.71	118.50	-7	13,595	-0.05%
2021/06/11	39	118.73	58	119.46	118.00	-19	13,544	-0.14%
2021/06/10	22	121.48	19	123.03	121.50	3	13,417	0.02%
2021/06/09	30.2	122.43	25	122.86	121.50	5.1	13,330	0.04%
2021/06/08	69.4	126.57	22	125.52	122.00	47.4	13,062	0.36%
2021/06/07	62.1	122.48	69	122.53	126.00	-6.9	12,554	-0.05%
2021/06/04	14.4	116.85	15	117.97	116.00	-0.6	11,828	-0.01%
2021/06/03	15	115.88	16	114.50	118.50	-1	11,556	-0.01%
2021/06/02	16	108.72	14	111.50	108.50	2	11,197	0.02%
2021/06/01	19.1	109.37	19	110.37	109.50	0.1	11,169	0.00%
2021/05/31	12.1	107.42	6	109.58	109.50	6.1	11,115	0.05%
2021/05/28	27	104.65	25	104.38	104.50	2	10,979	0.02%
2021/05/27	5	103.00	6	104.00	103.00	-1	10,978	-0.01%
2021/05/26	14.1	104.78	14	105.75	104.50	0.1	10,998	0.00%
2021/05/25	14	102.82	16	98.78	104.50	-2	11,058	-0.02%
2021/05/21	1	93.90	24	93.05	94.40	-23	11,439	-0.20%
2021/05/20	23	91.81	10	89.20	88.20	13	11,606	0.11%
2021/05/19	0	0.00	8	93.31	94.00	-8	11,700	-0.07%
2021/05/18	16	92.28	23	94.05	94.20	-7	11,978	-0.06%
2021/05/17	9	92.72	3	91.80	90.20	6	12,115	0.05%
2021/05/14	5	92.46	11	90.04	89.20	-6	12,079	-0.05%
2021/05/13	14	87.59	12	88.58	86.10	2	12,285	0.02%
2021/05/12	8	90.78	23	86.50	87.40	-15	12,262	-0.12%
2021/05/11	23	92.11	13	94.44	88.00	10	12,169	0.08%
2021/05/10	24	96.75	20	101.13	96.20	4	12,243	0.03%
2021/05/07	8	100.28	8	100.35	100.50	0	12,339	0.00%
2021/05/06	1	100.00	2	100.25	95.50	-1	12,339	-0.01%
2021/05/05	18	96.91	21	98.27	95.00	-3	12,391	-0.02%
2021/05/04	28	98.02	59	96.53	97.60	-31	12,417	-0.25%
2021/05/03	22	101.43	23.6	101.24	102.00	-1.6	12,442	-0.01%
2021/04/29	23.3	106.16	28	107.96	105.50	-4.8	12,594	-0.04%
2021/04/28	41.4	111.06	38	111.88	109.00	3.4	12,756	0.03%
2021/04/27	25.1	106.74	3.1	107.00	107.50	22	12,631	0.17%
2021/04/26	14.4	110.93	17	113.18	111.00	-2.6	12,451	-0.02%
2021/04/23	10.1	106.25	38	109.71	113.00	-28	12,412	-0.23%
2021/04/22	19	111.87	16	114.34	108.50	3	12,462	0.02%
2021/04/21	17.1	111.35	16	113.50	111.00	1.1	12,475	0.01%
2021/04/20	13.2	112.77	2	112.25	114.00	11.2	12,822	0.09%
2021/04/19	30.5	114.66	16	117.84	113.00	14.5	13,083	0.11%
2021/04/16	19.2	116.94	22.8	111.93	116.50	-3.7	13,118	-0.03%
2021/04/15	6.1	107.30	18	110.58	110.50	-11.9	12,997	-0.09%
2021/04/14	6	105.25	14	103.43	104.50	-8	13,102	-0.06%
2021/04/13	4.1	110.24	3	106.50	107.50	1.1	13,201	0.01%
2021/04/12	6.1	112.16	3	112.33	112.00	3.1	13,332	0.02%
2021/04/09	4.2	112.52	12	114.83	112.00	-7.9	13,534	-0.06%
2021/04/08	23.3	112.51	23	114.07	112.00	0.3	13,409	0.00%
2021/04/07	27.2	114.32	28	115.13	115.00	-0.8	13,361	-0.01%
2021/04/06	16	112.69	17.3	114.39	116.00	-1.3	13,343	-0.01%
2021/04/01	45.3	110.30	24	112.54	109.50	21.3	13,182	0.16%
2021/03/31	29	111.52	36	108.79	112.00	-7	12,952	-0.05%
2021/03/30	27	107.04	28.1	103.01	105.50	-1.1	12,575	-0.01%
2021/03/29	16.1	103.14	1	99.90	100.50	15.1	12,244	0.12%
2021/03/26	1	99.00	18.4	99.83	102.50	-17.4	12,027	-0.14%
2021/03/25	2	94.10	1	95.60	93.30	1	11,722	0.01%
2021/03/24	3	93.87	4	93.75	93.30	-1	11,666	-0.01%
2021/03/23	0	0.00	1	90.70	90.70	-1	11,678	-0.01%
2021/03/22	0	0.00	16	88.95	91.50	-16	11,766	-0.14%
2021/03/19	2	90.15	0	0.00	90.60	2	11,844	0.02%
2021/03/18	12	93.27	11	94.07	93.40	1	11,924	0.01%
2021/03/17	1	94.40	0	0.00	92.70	1	12,204	0.01%
2021/03/16	4	93.45	5	93.52	93.30	-1	12,264	-0.01%
2021/03/15	9	93.70	9	95.20	93.70	0	12,329	0.00%
2021/03/12	15	95.11	15	95.57	95.00	0	12,394	0.00%
2021/03/11	18	94.71	14	94.48	94.90	4	12,461	0.03%
2021/03/10	6	92.17	23	93.49	94.90	-17	12,435	-0.14%
2021/03/09	17.1	89.88	20	90.93	89.60	-3	12,473	-0.02%
2021/03/08	2	94.65	4	93.78	92.20	-2	12,630	-0.02%
2021/03/05	12	90.89	13	90.71	91.10	-1	13,043	-0.01%
2021/03/04	17	93.12	20	92.38	92.00	-3	13,503	-0.02%
2021/03/03	12	91.73	9	93.56	92.00	3	14,129	0.02%
2021/03/02	27.2	94.25	21	96.31	93.60	6.2	14,989	0.04%
2021/02/26	26.1	97.03	23	97.16	96.10	3.1	15,742	0.02%
2021/02/25	28	98.61	38.3	98.57	99.50	-10.3	16,067	-0.06%
2021/02/24	28.3	99.83	40.4	99.13	96.50	-12.1	15,944	-0.08%
2021/02/23	29.4	97.95	19	96.82	95.30	10.4	15,577	0.07%
2021/02/22	31	98.04	35.3	95.66	98.50	-4.3	15,472	-0.03%
2021/02/19	11	91.73	17	92.25	93.00	-6	15,248	-0.04%
2021/02/18	32	89.98	30	88.45	91.30	2	15,315	0.01%
2021/02/17	15	86.30	43	84.47	88.30	-28	15,075	-0.19%
2021/02/05	17	80.52	14	80.94	80.30	3	14,865	0.02%
2021/02/04	20	79.06	29	81.12	82.00	-9	14,829	-0.06%
2021/02/03	11	78.91	8	77.49	79.10	3	14,645	0.02%
2021/02/02	4	75.25	2	76.00	75.50	2	14,931	0.01%
2021/02/01	2	74.70	11	76.45	74.30	-9	14,977	-0.06%
2021/01/29	10	79.88	6	79.05	78.10	4	15,047	0.03%
2021/01/28	8	83.26	2	81.80	81.60	6	15,432	0.04%
2021/01/27	9.1	85.66	0	86.00	85.50	9.1	16,075	0.06%
2021/01/26	5	87.90	1	88.10	87.10	4	16,288	0.02%
2021/01/25	6.1	89.81	31	88.33	87.90	-24.9	16,816	-0.15%
2021/01/22	1	91.50	16	91.68	91.50	-15	16,867	-0.09%
2021/01/21	17	89.88	13.1	90.62	89.30	3.9	17,204	0.02%
2021/01/20	18	87.59	21	89.44	87.20	-3	17,173	-0.02%
2021/01/18	6	85.72	0	0.00	88.10	6	17,175	0.03%
2021/01/15	1	88.30	16	88.51	88.30	-15	17,186	-0.09%
2021/01/14	11	88.15	5	88.48	87.70	6	17,319	0.03%
2021/01/13	34.2	90.49	22	92.66	89.10	12.2	17,321	0.07%
2021/01/12	34	89.64	24	90.33	90.00	10	17,027	0.06%
2021/01/11	6	88.98	4	88.60	88.70	2	16,874	0.01%
2021/01/08	16	86.98	12.1	86.44	86.20	3.9	16,876	0.02%
2021/01/07	6	85.97	26	87.08	88.20	-20	17,285	-0.12%
2021/01/06	23.1	86.45	29	86.04	85.00	-5.9	17,545	-0.03%
2021/01/05	7	85.60	18	85.61	85.80	-11	17,390	-0.06%
2021/01/04	4	84.95	5.1	84.30	85.00	-1.1	17,323	-0.01%
2020/12/30	2	80.15	0	0.00	80.50	2	17,305	0.01%
2020/12/29	7	81.83	6	80.63	80.40	1	17,324	0.01%
2020/12/28	0	0.00	2	80.40	80.50	-2	17,313	-0.01%
2020/12/25	1	81.20	1	82.60	81.40	0	17,307	0.00%
2020/12/24	5.1	81.70	0	0.00	82.50	5.1	17,381	0.03%
2020/12/23	23	81.47	0	0.00	82.00	23	17,506	0.13%
2020/12/22	3	81.90	1	81.90	80.00	2	17,610	0.01%
2020/12/21	4	82.28	15	81.79	82.20	-11	17,662	-0.06%
2020/12/18	2	84.15	1	84.10	84.40	1	17,650	0.01%
2020/12/17	14	85.09	26	84.23	84.00	-12	17,731	-0.07%
2020/12/16	14	84.77	51	84.96	84.70	-37	17,683	-0.21%
2020/12/15	5	85.00	1	86.20	84.00	4	17,650	0.02%
2020/12/14	7	85.61	2	84.00	86.30	5	17,707	0.03%
2020/12/11	5	85.10	4	86.08	83.60	1	17,937	0.01%
2020/12/10	6	84.75	1	84.20	84.20	5	18,101	0.03%
2020/12/09	2	85.75	4	85.95	85.70	-2	18,131	-0.01%
2020/12/08	0	0.00	9	86.86	86.70	-9	18,114	-0.05%
2020/12/07	3	86.60	1	85.50	85.50	2	18,060	0.01%
2020/12/04	2	85.90	8	86.46	85.90	-6	17,952	-0.03%
2020/12/03	6	86.50	7	85.54	87.10	-1	17,902	-0.01%
2020/12/02	5	86.42	6	86.58	86.80	-1	17,932	-0.01%
2020/12/01	44	86.06	67	85.81	85.80	-23	17,834	-0.13%
2020/11/30	25	91.87	21	92.28	90.70	4	17,563	0.02%
2020/11/27	97	91.84	39.1	91.25	91.00	57.9	17,211	0.34%
2020/11/26	34	90.10	78	89.98	92.40	-44	16,793	-0.26%
2020/11/25	140	85.61	112	85.09	84.00	28	15,961	0.18%	大買/大賣/
2020/11/24	4	83.95	20	83.83	84.70	-16	15,358	-0.10%
2020/11/23	16	76.89	1	77.00	77.00	15	15,027	0.10%
2020/11/20	1	75.80	0	0.00	75.20	1	14,990	0.01%
2020/11/19	14	76.56	1	75.60	75.60	13	15,066	0.09%
2020/11/18	4	77.35	0	0.00	77.20	4	15,162	0.03%
2020/11/17	11	78.11	10	78.34	78.40	1	15,253	0.01%
2020/11/16	3	75.87	0	0.00	75.40	3	15,178	0.02%
2020/11/13	20	75.53	11	75.27	76.00	9	15,309	0.06%
2020/11/12	18	77.91	1	78.00	77.00	17	15,305	0.11%
2020/11/11	13	78.61	0	0.00	78.00	13	15,513	0.08%
2020/11/10	20	79.34	29	79.27	78.10	-9	16,185	-0.06%
2020/11/09	41	78.08	42	78.91	77.80	-1	16,619	-0.01%
2020/11/06	98	78.51	84	78.88	77.20	14	17,036	0.08%
2020/11/05	87	78.89	96	78.72	78.30	-9	17,082	-0.05%
2020/11/04	53	76.70	67	75.74	78.00	-14	16,720	-0.08%
2020/11/03	44	72.11	42	73.01	73.30	2	16,115	0.01%
2020/11/02	43	72.59	54	71.21	72.30	-11	15,984	-0.07%
2020/10/30	6	68.92	13	69.28	69.10	-7	15,737	-0.04%
2020/10/29	56	68.76	54	68.84	68.90	2	15,809	0.01%
2020/10/28	26	66.25	39	65.28	65.80	-13	15,306	-0.08%
2020/10/27	16	67.23	12	67.80	67.40	4	15,332	0.03%
2020/10/26	23	67.35	20	68.84	66.70	3	15,433	0.02%
2020/10/23	22	67.95	5	68.04	67.80	17	15,551	0.11%
2020/10/22	41	69.39	52	69.72	68.90	-11	15,856	-0.07%
2020/10/21	2	71.80	0.6	72.00	71.80	1.4	15,640	0.01%
2020/10/20	10	71.53	9	71.47	71.50	1	15,742	0.01%
2020/10/19	4	72.30	11	71.60	72.40	-7	15,732	-0.04%
2020/10/16	11	71.33	18	72.23	70.10	-7	15,759	-0.04%
2020/10/15	37	73.63	22	73.43	72.80	15	15,850	0.09%
2020/10/14	28	71.66	34	71.24	72.30	-6	15,363	-0.04%
2020/10/13	3	67.87	5	67.70	67.30	-2	14,959	-0.01%
2020/10/12	5	67.32	4	68.33	68.40	1	14,992	0.01%
2020/10/08	3	68.47	18	68.39	68.10	-15	15,011	-0.10%
2020/10/07	5	67.10	2	67.20	67.10	3	14,852	0.02%
2020/10/06	20	66.96	4	67.40	66.50	16	14,831	0.11%
2020/10/05	6	64.90	8	65.60	66.60	-2	14,962	-0.01%
2020/09/30	4	64.68	0	0.00	65.90	4	15,080	0.03%
2020/09/29	2	65.20	10	65.80	64.90	-8	15,146	-0.05%
2020/09/28	44	64.92	12	66.55	66.40	32	15,193	0.21%
2020/09/25	11	64.24	28	64.00	62.50	-17	15,142	-0.11%
2020/09/24	9	65.22	25	65.04	64.90	-16	15,156	-0.11%
2020/09/23	3	65.40	2	65.05	65.00	1	15,192	0.01%
2020/09/22	15	66.37	1	66.40	66.40	14	15,480	0.09%
2020/09/21	3	68.77	7	68.73	68.10	-4	15,912	-0.03%
2020/09/18	5	68.56	7	68.56	68.90	-2	16,263	-0.01%
2020/09/17	14	68.55	7	68.29	68.00	7	16,280	0.04%
2020/09/16	52	69.74	43	69.63	69.20	9	16,266	0.06%
2020/09/15	45	67.79	32	68.73	68.70	13	16,187	0.08%
2020/09/14	4	63.70	15	64.47	65.40	-11	16,305	-0.07%
2020/09/11	17	62.52	35	61.87	62.20	-18	16,451	-0.11%
2020/09/10	2	63.85	0	0.00	63.20	2	16,575	0.01%
2020/09/09	3	62.90	24	62.76	64.40	-21	16,862	-0.12%
2020/09/08	10	64.15	2	64.20	64.00	8	17,180	0.05%
2020/09/07	2	65.30	4	64.45	64.00	-2	17,740	-0.01%
2020/09/04	2	65.00	11	65.09	67.00	-9	18,605	-0.05%
2020/09/03	3	66.90	6	67.63	66.10	-3	19,085	-0.02%
2020/09/02	12	67.20	1	67.50	67.40	11	18,943	0.06%
2020/09/01	6	68.10	10	64.82	68.00	-4	18,918	-0.02%
2020/08/31	7	64.04	0	0.00	63.80	7	18,645	0.04%
2020/08/28	29	64.49	28	63.71	63.80	1	18,598	0.01%
2020/08/27	12	67.45	21	66.60	66.60	-9	18,462	-0.05%
2020/08/26	7	66.84	3	67.17	66.30	4	18,586	0.02%
2020/08/25	9	67.08	22	66.48	67.50	-13	18,694	-0.07%
2020/08/24	4	68.33	6	67.57	66.30	-2	18,625	-0.01%
2020/08/21	27	69.83	21	69.77	68.90	6	18,469	0.03%
2020/08/20	14.1	71.23	19	72.73	69.80	-4.9	18,355	-0.03%
2020/08/19	5	81.98	6	78.97	77.50	-1	18,230	-0.01%
2020/08/18	3	80.37	6	80.80	80.20	-3	18,173	-0.02%
2020/08/17	2	79.30	1	78.80	79.00	1	18,069	0.01%
2020/08/14	58	77.21	58	77.55	77.20	0	17,719	0.00%
2020/08/13	70	85.42	38	80.21	77.90	32	16,916	0.19%
2020/08/12	16	86.46	23	85.90	86.20	-7	16,110	-0.04%
2020/08/11	33	84.45	31	83.86	82.50	2	15,567	0.01%
2020/08/10	4	83.43	4	83.33	82.60	0	15,235	0.00%
2020/08/07	14	82.69	1.4	81.43	80.70	12.6	15,084	0.08%
2020/08/06	17	82.95	14	83.11	83.00	3	14,933	0.02%
2020/08/05	31	82.11	15	82.00	81.70	16	14,694	0.11%
2020/08/04	10	78.88	12	78.78	77.50	-2	14,364	-0.01%
2020/08/03	3	76.83	1	78.50	76.00	2	14,091	0.01%
2020/07/31	2	75.60	9	76.86	77.40	-7	14,018	-0.05%
2020/07/30	15	73.95	13	74.65	75.80	2	13,762	0.01%
2020/07/29	6	72.72	3	71.97	72.70	3	13,464	0.02%
2020/07/28	6	72.38	14	72.06	72.80	-8	13,322	-0.06%
2020/07/27	1	69.50	3	70.43	69.50	-2	13,023	-0.02%
2020/07/24	14.4	71.30	40	70.89	69.80	-25.6	13,044	-0.20%
2020/07/23	5	70.16	5	70.28	70.70	0	12,884	0.00%
2020/07/22	6	69.77	4	69.45	70.50	2	12,980	0.02%
2020/07/21	13	68.94	14	69.39	69.10	-1	12,911	-0.01%
2020/07/20	0	0.00	6	64.48	65.20	-6	12,644	-0.05%
2020/07/17	7	65.29	10	65.03	64.70	-3	12,639	-0.02%
2020/07/16	1	66.40	9	66.38	67.20	-8	12,594	-0.06%
2020/07/15	8	67.69	14	65.66	64.90	-6	12,503	-0.05%
2020/07/14	4	67.80	5	67.66	67.70	-1	12,380	-0.01%
2020/07/13	7	68.01	4	68.48	68.00	3	12,348	0.02%
2020/07/10	4	67.95	5	67.58	67.10	-1	12,452	-0.01%
2020/07/09	4	72.85	5	74.36	71.00	-1	12,414	-0.01%
2020/07/08	2	72.95	2	73.00	73.90	0	12,229	0.00%
2020/07/07	2	71.30	2.2	72.81	72.00	-0.2	12,119	0.00%
2020/07/06	13	73.09	1	73.60	73.00	12	12,037	0.10%
2020/07/03	27.1	72.85	3	72.40	71.50	24.1	11,982	0.20%
2020/07/02	5	72.22	6	72.22	72.90	-1	11,879	-0.01%
2020/07/01	9	72.24	7.4	72.80	72.50	1.6	11,799	0.01%
2020/06/30	33	71.18	23	72.00	70.30	10	11,524	0.09%
2020/06/29	8	67.10	22	67.55	67.70	-14	11,088	-0.13%
2020/06/24	7	65.19	9	65.53	65.70	-2	10,727	-0.02%
2020/06/23	9	63.93	13	64.68	65.20	-4	10,740	-0.04%
2020/06/22	12	64.88	7	64.91	64.70	5	10,613	0.05%
2020/06/19	12.4	64.47	23	64.93	65.50	-10.6	10,362	-0.10%
2020/06/18	4	61.15	6	61.08	62.60	-2	9,793	-0.02%
2020/06/17	9	60.84	33	61.18	60.60	-24	9,542	-0.25%
2020/06/16	23	61.45	25	61.45	61.00	-2	9,437	-0.02%
2020/06/15	31	62.08	18	63.13	61.10	13	9,162	0.14%
2020/06/12	121	63.36	91	63.81	62.50	30	8,859	0.34%	大買/
2020/06/11	50	63.74	19.6	63.75	65.00	30.4	8,373	0.36%
2020/06/10	17	56.66	32	57.22	59.70	-15	7,388	-0.20%
2020/06/09	1	54.20	7	54.23	54.30	-6	6,884	-0.09%
2020/06/08	7	53.86	14	54.16	52.80	-7	6,868	-0.10%
2020/06/05	3	52.90	2	53.05	52.90	1	6,718	0.01%
2020/06/04	5	52.84	11	52.69	52.60	-6	6,721	-0.09%
2020/06/03	13	52.81	4	53.65	52.60	9	6,738	0.13%
2020/06/02	18	52.28	32	53.42	52.50	-14	6,632	-0.21%
2020/06/01	8	50.97	10	50.75	51.20	-2	6,401	-0.03%
2020/05/29	5	47.20	1	47.20	48.15	4	6,224	0.06%
2020/05/28	3	46.53	2	47.08	46.70	1	6,153	0.02%
2020/05/27	4	46.90	1	46.50	46.30	3	6,158	0.05%
2020/05/26	2	46.40	1	46.40	46.40	1	6,110	0.02%
2020/05/25	4	44.95	13	44.89	45.00	-9	6,057	-0.15%
2020/05/22	3	47.13	2	46.65	46.40	1	6,026	0.02%
2020/05/21	1	47.45	0	0.00	47.35	1	6,228	0.02%
2020/05/19	2	48.80	0	0.00	48.00	2	6,382	0.03%
2020/05/18	2	47.93	9	48.61	47.90	-7	6,374	-0.11%
2020/05/15	6	51.20	0	0.00	50.70	6	6,410	0.09%
2020/05/14	3	52.20	1	51.30	51.00	2	6,493	0.03%
2020/05/13	1	53.10	0	0.00	53.10	1	6,489	0.02%
2020/05/11	1	54.50	5	54.14	54.70	-4	6,782	-0.06%
2020/05/06	0	0.00	3	51.87	51.60	-3	7,080	-0.04%
2020/05/05	5	52.60	5	53.00	51.60	0	7,198	0.00%
2020/05/04	2	52.60	1	52.30	52.60	1	7,160	0.01%
2020/04/30	1	52.20	2	52.50	52.80	-1	7,118	-0.01%
2020/04/29	1	50.60	0	0.00	51.00	1	7,048	0.01%
2020/04/28	7	50.40	13	50.12	50.00	-6	6,974	-0.09%
2020/04/27	64	51.19	44	50.34	50.40	20	6,979	0.29%
2020/04/24	8	50.09	3	49.73	50.90	5	6,799	0.07%
2020/04/23	0	0.00	4	48.70	47.95	-4	6,681	-0.06%
2020/04/22	1	46.70	2	46.40	48.70	-1	6,628	-0.02%
2020/04/21	2	48.10	8	47.23	47.15	-6	6,560	-0.09%
2020/04/20	1	48.00	0	0.00	48.00	1	6,501	0.02%
2020/04/17	24	48.16	12	48.13	47.25	12	6,484	0.19%
2020/04/16	1	47.30	0	0.00	48.25	1	6,393	0.02%
2020/04/15	10	48.38	15	48.62	47.60	-5	6,372	-0.08%
2020/04/14	4	47.10	16	44.29	47.45	-12	6,214	-0.19%
2020/04/13	11	43.78	3	43.67	43.15	8	6,099	0.13%
2020/04/09	4	42.89	0	0.00	42.95	4	6,191	0.06%
2020/04/08	10	44.40	15	44.15	43.90	-5	6,190	-0.08%
2020/04/07	7	44.04	5	44.13	44.30	2	6,123	0.03%
2020/04/06	6	42.48	0	0.00	42.20	6	6,030	0.10%
2020/04/01	1	41.65	6	41.78	41.70	-5	5,971	-0.08%
2020/03/31	10	39.93	21	39.96	40.45	-11	5,882	-0.19%
2020/03/27	2	37.78	2	38.15	36.75	0	5,793	0.00%
2020/03/26	10	35.93	2	36.50	36.50	8	5,722	0.14%
2020/03/25	5	35.70	8	36.50	35.60	-3	5,689	-0.05%
2020/03/24	5	33.45	6	33.90	33.85	-1	5,720	-0.02%
2020/03/23	3	31.00	0	0.00	31.10	3	5,890	0.05%
2020/03/20	1	32.05	15	32.20	33.40	-14	6,019	-0.23%
2020/03/19	5	32.37	5	31.19	31.05	0	5,957	0.00%
2020/03/18	5	35.00	5	35.26	34.50	0	5,950	0.00%
2020/03/17	5	35.50	0	0.00	35.20	5	6,035	0.08%
2020/03/16	6	39.94	1	41.70	39.00	5	6,167	0.08%
2020/03/13	3	39.97	5	41.12	42.75	-2	6,130	-0.03%
2020/03/12	4	44.86	1	47.45	44.15	3	6,072	0.05%
2020/03/11	2	49.83	1	49.75	48.95	1	6,103	0.02%
2020/03/10	1	48.35	1	49.30	49.60	0	6,198	0.00%
2020/03/09	2	49.75	0	0.00	49.20	2	6,206	0.03%
2020/03/06	4	52.70	1	52.30	52.70	3	6,156	0.05%
2020/03/05	14	53.19	0	0.00	52.50	14	6,247	0.22%
2020/03/04	0	0.00	12	52.70	52.70	-12	6,363	-0.19%
2020/03/03	0	0.00	3	53.23	52.60	-3	6,535	-0.05%
2020/03/02	2	50.10	2	50.30	52.80	0	6,924	0.00%
2020/02/27	4	51.68	2	52.70	51.60	2	6,949	0.03%
2020/02/26	2	54.30	0	0.00	52.60	2	6,936	0.03%
2020/02/25	2	55.00	1	54.60	54.30	1	6,965	0.01%
2020/02/24	8	55.36	6	56.15	55.80	2	6,912	0.03%
2020/02/21	6	54.75	7	55.03	54.20	-1	6,832	-0.01%
2020/02/20	7	54.34	7	54.17	54.10	0	7,202	0.00%
2020/02/19	1	53.70	6	53.32	53.70	-5	7,179	-0.07%
2020/02/18	15	53.65	16	53.50	52.40	-1	7,190	-0.01%
2020/02/17	9	53.73	10	53.60	54.20	-1	7,103	-0.01%
2020/02/14	2	53.15	3	53.13	53.00	-1	7,021	-0.01%
2020/02/13	1	52.90	0	0.00	53.00	1	7,030	0.01%
2020/02/12	1	51.40	7	52.57	52.70	-6	6,933	-0.09%
2020/02/11	11	50.48	2	51.05	51.20	9	6,750	0.13%
2020/02/10	6	50.33	6	49.29	48.75	0	6,657	0.00%
2020/02/07	28	51.10	32	51.38	50.20	-4	6,601	-0.06%
2020/02/06	2	50.95	3	50.00	51.30	-1	6,432	-0.02%
2020/01/31	2	46.45	6	46.10	47.00	-4	6,613	-0.06%
2020/01/30	17	46.77	24	46.45	45.55	-7	6,898	-0.10%
2020/01/17	5	50.00	6	50.02	50.00	-1	7,249	-0.01%
2020/01/16	1	49.20	0	0.00	48.90	1	7,378	0.01%
2020/01/13	1	50.00	0	0.00	49.65	1	7,794	0.01%
2020/01/09	1	48.65	0	0.00	48.00	1	8,283	0.01%
2020/01/08	0	0.00	2	48.38	47.95	-2	8,495	-0.02%
2020/01/07	0	0.00	5	48.48	47.95	-5	8,524	-0.06%
2020/01/06	4	49.34	2	49.20	49.10	2	8,494	0.02%
2020/01/03	1	50.70	3	50.97	51.00	-2	8,427	-0.02%
2020/01/02	1	51.70	0	0.00	51.50	1	8,399	0.01%
2019/12/31	1	52.00	3	52.13	51.80	-2	8,375	-0.02%
2019/12/30	2	52.00	1	52.20	51.90	1	8,395	0.01%
2019/12/27	1	52.00	0	0.00	52.40	1	8,438	0.01%
2019/12/25	1	51.70	0	0.00	51.90	1	8,516	0.01%
2019/12/24	2	52.40	0	0.00	51.80	2	8,553	0.02%
2019/12/23	1	52.40	1	52.20	52.20	0	8,517	0.00%
2019/12/20	0	0.00	2	53.50	53.30	-2	8,486	-0.02%
2019/12/19	4	53.53	12	53.10	54.10	-8	8,595	-0.09%
2019/12/18	14	54.78	2	55.50	54.40	12	8,588	0.14%
2019/12/17	0	0.00	8	55.40	56.00	-8	8,552	-0.09%
2019/12/13	3	55.70	1	54.80	54.40	2	8,806	0.02%
2019/12/12	15	55.27	15	55.03	55.00	0	9,032	0.00%
2019/12/11	7	54.79	5	54.82	54.70	2	9,316	0.02%
2019/12/10	2	53.65	0	0.00	53.40	2	9,089	0.02%
2019/12/09	0	0.00	7	54.59	53.60	-7	9,208	-0.08%
2019/12/06	0	0.00	5	54.76	54.30	-5	9,375	-0.05%
2019/12/02	3	51.63	19	50.75	51.40	-16	9,286	-0.17%
2019/11/29	18	53.59	2	53.60	53.10	16	9,220	0.17%
2019/11/28	41	53.88	4	53.88	53.50	37	9,071	0.41%
2019/11/27	6	53.93	16	53.98	54.00	-10	8,916	-0.11%
2019/11/26	3	50.80	3	50.83	50.40	0	8,457	0.00%
2019/11/25	2	50.70	16	50.30	49.70	-14	8,368	-0.17%
2019/11/22	30	51.11	20	51.65	50.50	10	8,329	0.12%
2019/11/21	11	50.79	7	50.91	52.40	4	8,236	0.05%
2019/11/20	10	51.76	13	51.23	50.90	-3	8,143	-0.04%
2019/11/19	19	51.90	23	51.68	50.70	-4	7,953	-0.05%
2019/11/18	1	49.05	1	49.25	49.10	0	7,476	0.00%
2019/11/15	0	0.00	5	48.12	48.40	-5	7,428	-0.07%
2019/11/14	2	48.23	0	0.00	46.80	2	7,373	0.03%
2019/11/12	0	0.00	1	47.80	47.50	-1	7,295	-0.01%
2019/11/11	1	46.85	15	46.45	46.25	-14	7,237	-0.19%
2019/11/07	8	47.60	118	47.62	47.50	-110	7,151	-1.54%	大賣/鉅額交易
2019/11/06	12	47.92	12	47.90	48.00	0	7,089	0.00%
2019/11/05	2	48.60	0	0.00	48.00	2	7,037	0.03%
2019/11/01	0	0.00	3	48.67	48.90	-3	6,960	-0.04%
2019/10/30	20	48.23	16	48.13	47.80	4	6,857	0.06%
2019/10/29	21	47.33	8	48.24	48.80	13	6,787	0.19%
2019/10/28	33	48.72	26	48.95	48.40	7	6,693	0.10%
2019/10/25	14	49.14	21	49.15	49.30	-7	6,506	-0.11%
2019/10/24	8	47.90	12	47.90	47.90	-4	6,327	-0.06%
2019/10/23	10	47.24	6	47.20	47.30	4	6,254	0.06%
2019/10/22	10	47.01	70	47.30	47.10	-60	6,156	-0.97%
2019/10/21	6	46.01	41	46.20	46.20	-35	5,978	-0.59%
2019/10/18	60	45.30	49	45.89	45.45	11	5,877	0.19%
2019/10/17	80	45.31	21	45.30	45.50	59	5,737	1.03%
2019/10/16	27.1	42.65	18	43.70	44.15	9.1	5,387	0.17%
2019/10/15	1	41.60	4	41.65	41.85	-3	5,208	-0.06%
2019/10/14	4	40.48	9	40.82	41.20	-5	5,262	-0.10%
2019/10/07	3	41.45	2	41.00	41.00	1	5,198	0.02%
2019/10/04	1	40.85	0	0.00	40.85	1	5,159	0.02%
2019/10/03	3	40.90	0	0.00	41.15	3	5,142	0.06%
2019/10/02	3	40.98	0	0.00	41.45	3	5,109	0.06%
2019/10/01	1	41.15	1	40.80	41.20	0	5,084	0.00%
2019/09/27	10.6	42.20	3	42.25	41.90	7.6	5,013	0.15%
2019/09/26	1	43.45	0	0.00	43.30	1	4,921	0.02%
2019/09/25	0	0.00	11	43.53	43.20	-11	4,941	-0.22%
2019/09/24	1	44.10	0	0.00	43.00	1	4,951	0.02%
2019/09/23	6	44.71	5	44.79	44.65	1	4,820	0.02%
2019/09/20	9	44.73	2	44.55	44.75	7	4,749	0.15%
2019/09/19	14	45.04	10	45.47	45.65	4	4,597	0.09%
2019/09/18	17	46.12	12	46.02	45.75	5	4,439	0.11%
2019/09/17	57	45.37	10	45.33	45.40	47	4,183	1.12%
2019/09/16	7	44.39	14	44.42	45.20	-7	3,920	-0.18%
2019/09/11	8	42.22	44	42.35	42.05	-36	3,488	-1.03%
2019/09/10	3	42.10	4	42.71	41.40	-1	3,321	-0.03%
2019/09/09	1	41.65	2	41.90	41.70	-1	3,118	-0.03%
2019/09/06	0	0.00	9	41.18	41.25	-9	3,022	-0.30%
2019/09/05	2	40.05	1	39.85	39.90	1	2,886	0.03%
2019/09/04	6	39.51	0	0.00	39.45	6	2,883	0.21%
2019/09/03	0	0.00	1	39.55	39.50	-1	2,917	-0.03%
2019/08/30	1	38.45	6	38.80	39.05	-5	2,878	-0.17%
2019/08/27	3	38.48	0	0.00	37.85	3	2,833	0.11%
2019/08/26	0	0.00	3	37.85	37.85	-3	2,821	-0.11%
2019/08/20	3	37.88	0	0.00	37.95	3	2,753	0.11%
2019/08/19	1	38.15	0	0.00	38.10	1	2,706	0.04%
2019/08/16	0	0.00	3	38.25	38.25	-3	2,682	-0.11%
2019/08/13	2	38.10	0	0.00	38.40	2	2,692	0.07%
2019/08/12	1	38.55	0	0.00	38.60	1	2,728	0.04%
2019/08/08	2	37.58	1	38.00	38.00	1	2,750	0.04%
2019/08/07	3	37.85	0	0.00	37.50	3	2,769	0.11%
2019/08/06	3	37.30	0	0.00	37.60	3	2,791	0.11%
2019/08/02	0	0.00	1	38.75	39.00	-1	2,862	-0.03%
2019/08/01	0	0.00	3	39.35	39.35	-3	2,902	-0.10%
2019/07/31	3	38.65	4	39.05	39.85	-1	2,992	-0.03%
2019/07/30	9	39.67	3	41.08	39.30	6	2,961	0.20%
2019/07/26	2	43.63	1	43.45	43.60	1	2,789	0.04%
2019/07/25	0	0.00	1	42.50	43.45	-1	2,815	-0.04%
2019/07/23	1	42.35	1	42.50	41.80	0	2,935	0.00%
2019/07/22	1	42.15	6	42.16	41.60	-5	3,038	-0.16%
2019/07/19	0	0.00	2	41.45	41.55	-2	3,312	-0.06%
2019/07/18	2	41.83	5	41.92	41.65	-3	3,414	-0.09%
2019/07/17	10	42.19	1	42.60	42.35	9	3,486	0.26%
2019/07/16	1	41.90	0	0.00	42.65	1	3,523	0.03%
2019/07/15	0	0.00	2	40.90	40.75	-2	3,709	-0.05%
2019/07/12	0	0.00	1	40.55	40.55	-1	4,255	-0.02%
2019/07/11	1	41.25	3	40.95	40.75	-2	4,576	-0.04%
2019/07/08	6	40.63	1	40.70	40.70	5	4,568	0.11%
2019/07/05	0	0.00	1	41.25	41.50	-1	4,601	-0.02%
2019/07/04	0	0.00	5	41.22	41.40	-5	4,616	-0.11%
2019/07/02	1	41.30	0	0.00	41.15	1	4,833	0.02%
2019/07/01	6	40.58	0	0.00	40.55	6	4,955	0.12%
2019/06/27	1	39.70	0	0.00	39.55	1	4,968	0.02%
2019/06/14	1	40.70	1	40.70	40.60	0	5,118	0.00%
2019/06/12	1	39.95	0	0.00	40.10	1	5,137	0.02%
2019/05/31	0	0.00	1	39.95	39.60	-1	5,089	-0.02%
2019/05/29	0	0.00	1	39.30	39.25	-1	5,079	-0.02%
2019/05/27	0	0.00	1	38.25	38.40	-1	5,090	-0.02%
2019/05/21	2	38.85	0	0.00	39.40	2	5,193	0.04%
2019/05/15	2	40.23	1	40.55	40.60	1	5,386	0.02%
2019/05/14	0	0.00	1	39.80	39.80	-1	5,360	-0.02%
2019/05/13	2	40.18	2	39.80	39.90	0	5,335	0.00%
2019/05/10	4	41.15	0	0.00	40.70	4	5,261	0.08%
2019/05/09	4	42.11	0	0.00	41.50	4	5,200	0.08%
2019/05/08	1	43.20	0	0.00	42.35	1	5,119	0.02%
2019/05/06	0	0.00	5	44.30	44.20	-5	4,999	-0.10%
2019/05/03	5	45.50	1	45.35	45.65	4	5,010	0.08%
2019/05/02	6	45.31	1	45.50	45.35	5	4,974	0.10%
2019/04/30	4	46.25	4	46.50	46.60	0	4,917	0.00%
2019/04/29	1	46.55	0	0.00	45.20	1	4,760	0.02%
2019/04/26	2	47.40	1	46.00	46.55	1	4,680	0.02%
2019/04/25	64	48.48	16	49.33	46.95	48	4,559	1.05%
2019/04/24	10	51.90	3	52.00	50.60	7	4,262	0.16%
2019/04/23	7	50.77	0	0.00	51.40	7	4,141	0.17%
2019/04/22	2	51.20	0	0.00	50.90	2	4,052	0.05%
2019/04/19	2	54.60	1	54.70	52.30	1	3,967	0.03%
2019/04/18	19	51.76	24	52.15	52.90	-5	3,686	-0.14%
2019/04/17	0	0.00	37	50.45	50.60	-37	3,166	-1.17%
2019/04/12	1	44.30	2	44.60	44.40	-1	2,918	-0.03%
2019/04/11	3	44.72	1	44.20	44.50	2	2,942	0.07%
2019/04/10	2	46.05	6	45.78	45.80	-4	2,898	-0.14%
2019/04/09	5	46.39	2	46.83	45.75	3	2,871	0.10%
2019/04/08	0	0.00	33	48.23	48.45	-33	2,808	-1.18%
2019/04/03	75	46.47	14	46.38	47.25	61	2,703	2.26%
2019/04/02	1	45.15	0	0.00	44.70	1	2,546	0.04%
2019/04/01	0	0.00	1	45.05	44.70	-1	2,545	-0.04%
2019/03/29	0	0.00	2	44.80	45.10	-2	2,505	-0.08%
2019/03/28	1	43.70	2	44.10	44.10	-1	2,478	-0.04%
2019/03/27	3	44.40	6	44.19	43.50	-3	2,508	-0.12%
2019/03/26	3	43.95	0	0.00	43.80	3	2,456	0.12%
2019/03/22	0	0.00	16	43.52	43.45	-16	2,417	-0.66%
2019/03/21	2	43.05	20	42.90	43.05	-18	2,444	-0.74%
2019/03/20	3	43.28	2	43.50	43.55	1	2,474	0.04%
2019/03/19	1	42.75	5	42.60	42.65	-4	2,650	-0.15%
2019/03/15	1	41.35	0	0.00	41.25	1	2,781	0.04%
2019/03/13	5	41.40	0	0.00	41.25	5	2,970	0.17%
2019/03/12	3	41.75	0	0.00	41.60	3	3,020	0.10%
2019/03/11	1	41.35	0	0.00	41.30	1	3,118	0.03%
2019/03/08	8	41.03	0	0.00	41.00	8	3,236	0.25%
2019/03/07	4	41.58	0	0.00	41.50	4	3,309	0.12%
2019/03/06	1	42.40	1	42.40	42.30	0	3,336	0.00%
2019/03/04	9	41.97	0	0.00	42.00	9	3,385	0.27%
2019/02/27	22	42.37	0	0.00	42.45	22	3,379	0.65%
2019/02/22	1	42.85	0	0.00	42.85	1	3,416	0.03%
2019/02/21	6	42.83	0	0.00	42.95	6	3,499	0.17%
2019/02/20	3	43.17	5	43.50	43.45	-2	3,498	-0.06%
2019/02/19	6	43.28	1	43.65	43.15	5	3,520	0.14%
2019/02/18	19	46.27	1	46.85	46.40	18	3,369	0.53%
2019/02/14	1	46.00	0	0.00	45.50	1	3,305	0.03%
2019/01/28	2	44.03	24	44.25	43.75	-22	3,245	-0.68%
2019/01/25	2	44.00	36	44.07	44.00	-34	3,277	-1.04%
2019/01/24	14	42.79	3	43.58	44.20	11	3,246	0.34%
2019/01/23	57	42.39	11	42.13	42.25	46	3,197	1.44%
2019/01/21	1	42.60	1	42.35	42.50	0	3,227	0.00%
2019/01/14	0	0.00	1	42.20	42.00	-1	3,263	-0.03%
2019/01/11	3	41.80	1	41.65	41.30	2	3,266	0.06%
2019/01/09	3	42.77	0	0.00	42.65	3	3,235	0.09%
2019/01/08	4	42.90	4	43.58	42.75	0	3,216	0.00%
2019/01/07	1	43.50	4	43.16	43.60	-3	3,175	-0.09%
2019/01/04	1	40.60	0	0.00	40.70	1	3,153	0.03%
2019/01/03	3	42.15	2	42.58	41.80	1	3,205	0.03%
2019/01/02	0	0.00	1	43.40	43.30	-1	3,194	-0.03%
2018/12/26	2	43.80	2	44.78	43.30	0	3,280	0.00%
2018/12/25	0	0.00	2	46.00	45.55	-2	3,257	-0.06%
2018/12/21	4	43.65	2	44.70	45.45	2	3,470	0.06%
2018/12/20	24	45.14	15	44.76	43.90	9	3,499	0.26%
2018/12/19	6	46.40	1	45.70	45.85	5	3,503	0.14%
2018/12/18	0	0.00	15	46.46	46.65	-15	3,541	-0.42%
2018/12/17	0	0.00	6	47.02	46.60	-6	3,607	-0.17%
2018/12/14	5	46.78	8	46.96	47.00	-3	3,898	-0.08%
2018/12/13	10	47.60	5	47.56	47.90	5	3,935	0.13%
2018/12/12	36	48.25	25	48.91	47.55	11	4,138	0.27%
2018/12/11	4	48.80	7	47.36	49.50	-3	4,085	-0.07%
2018/12/10	17	46.11	9	46.28	45.60	8	3,999	0.20%
2018/12/07	5	48.24	0	0.00	48.40	5	3,917	0.13%
2018/12/06	5	45.67	29	46.67	47.00	-24	3,817	-0.63%
2018/12/05	0	0.00	6	46.84	47.70	-6	3,731	-0.16%
2018/12/04	0	0.00	4	46.86	47.70	-4	3,687	-0.11%
2018/12/03	29	47.12	9	46.66	47.10	20	3,597	0.56%
2018/11/30	15	44.94	20	44.81	45.00	-5	3,481	-0.14%
2018/11/29	0	0.00	8	43.59	43.50	-8	3,399	-0.24%
2018/11/28	9	41.97	3	42.57	42.55	6	3,356	0.18%
2018/11/27	4	41.70	5	41.66	42.20	-1	3,334	-0.03%
2018/11/26	11	41.35	1	41.20	41.10	10	3,295	0.30%
2018/11/23	4	41.23	2	41.85	41.00	2	3,287	0.06%
2018/11/22	7	43.00	3	43.00	42.00	4	3,284	0.12%
2018/11/21	5	43.62	4	44.03	43.60	1	3,266	0.03%
2018/11/20	2	44.95	8	45.15	44.80	-6	3,232	-0.19%
2018/11/19	1	43.60	3	44.30	44.35	-2	3,141	-0.06%
2018/11/16	5	42.32	7	43.51	44.50	-2	3,103	-0.06%
2018/11/15	0	0.00	6	40.76	41.80	-6	3,033	-0.20%
2018/11/14	2	40.10	0	0.00	39.30	2	3,001	0.07%
2018/11/13	6	39.53	3	39.53	40.00	3	3,032	0.10%
2018/11/12	5	41.10	0	0.00	40.95	5	3,020	0.17%
2018/11/09	6	40.83	1	40.95	41.05	5	3,030	0.16%
2018/11/07	6	41.67	3	42.00	41.70	3	3,059	0.10%
2018/11/06	0	0.00	12	42.55	41.35	-12	3,103	-0.39%
2018/11/05	6	41.85	6	42.33	42.80	0	3,103	0.00%
2018/11/02	0	0.00	10	42.30	42.80	-10	3,093	-0.32%
2018/11/01	3	40.60	0	0.00	41.05	3	3,054	0.10%
2018/10/31	4	39.85	12	39.90	40.45	-8	3,041	-0.26%
2018/10/29	18	39.17	5	39.10	39.20	13	3,038	0.43%
2018/10/26	0	0.00	24	39.95	39.95	-24	3,105	-0.77%
2018/10/25	0	0.00	2	41.05	40.65	-2	3,101	-0.06%
2018/10/24	1	43.05	6	42.78	42.90	-5	3,111	-0.16%
2018/10/23	4	44.04	4	44.10	43.55	0	3,173	0.00%
2018/10/22	33	44.09	0	0.00	44.45	33	3,195	1.03%
2018/10/19	3	43.15	6	43.15	43.55	-3	3,191	-0.09%
2018/10/18	1	44.35	4	44.35	43.85	-3	3,207	-0.09%
2018/10/17	1	44.65	0	0.00	44.60	1	3,217	0.03%
2018/10/16	8	45.01	0	0.00	44.25	8	3,205	0.25%
2018/10/15	0	0.00	5	43.55	43.80	-5	3,196	-0.16%
2018/10/12	7	43.04	0	0.00	43.50	7	3,200	0.22%
2018/10/11	3	42.67	8.8	42.65	42.60	-5.8	3,196	-0.18%
2018/10/09	0	0.00	2	47.30	47.30	-2	3,181	-0.06%
2018/10/08	1	47.80	7	48.29	48.05	-6	3,176	-0.19%
2018/10/05	7	48.08	13	48.51	48.35	-6	3,190	-0.19%
2018/10/04	3.2	52.29	1	52.60	52.20	2.2	3,106	0.07%
2018/10/03	2	52.60	0	0.00	52.20	2	3,098	0.06%
2018/10/02	6	53.57	4	53.75	53.20	2	3,079	0.06%
2018/10/01	3	52.40	5	54.26	54.60	-2	2,989	-0.07%
2018/09/28	19	52.96	4	52.60	52.00	15	2,940	0.51%
2018/09/27	7	53.59	8	53.79	53.30	-1	2,888	-0.03%
2018/09/26	6	54.18	3	54.17	53.70	3	2,826	0.11%
2018/09/25	1	55.20	3	55.40	55.10	-2	2,801	-0.07%
2018/09/21	27	56.79	14	55.21	55.70	13	2,757	0.47%
2018/09/20	1	56.00	11	57.70	56.10	-10	2,679	-0.37%
2018/09/19	4	55.48	0	0.00	55.70	4	2,379	0.17%
2018/09/18	4	56.15	16	55.66	55.70	-12	2,297	-0.52%
2018/09/17	3	53.23	17	53.34	53.90	-14	2,058	-0.68%
2018/09/13	0	0.00	1	48.50	48.50	-1	1,908	-0.05%
2018/09/12	0	0.00	3	47.90	47.85	-3	1,949	-0.15%
2018/09/11	0	0.00	1	47.20	47.20	-1	1,990	-0.05%
2018/09/10	1	47.00	2	46.70	46.95	-1	2,012	-0.05%
2018/09/05	0	0.00	7	50.50	50.00	-7	2,045	-0.34%
2018/08/31	2	49.10	0	0.00	49.30	2	2,141	0.09%
2018/08/30	0	0.00	5	49.45	49.40	-5	2,191	-0.23%
2018/08/29	6	48.98	0	0.00	48.80	6	2,216	0.27%
2018/08/28	0	0.00	5	48.75	48.95	-5	2,246	-0.22%
2018/08/27	2	47.25	0	0.00	47.75	2	2,259	0.09%
2018/08/21	0	0.00	7	47.62	47.60	-7	2,538	-0.28%
2018/08/20	1	47.55	0	0.00	47.00	1	2,737	0.04%
2018/08/16	1	49.20	1	49.10	49.10	0	2,697	0.00%
2018/08/15	1	49.95	1	50.10	49.70	0	2,705	0.00%
2018/08/14	8	48.98	0	0.00	49.70	8	2,748	0.29%
2018/08/13	2	50.55	1	50.10	50.30	1	2,743	0.04%
2018/08/10	1	52.50	0	0.00	52.70	1	2,700	0.04%
2018/08/09	0	0.00	1	52.80	52.70	-1	2,701	-0.04%
2018/08/08	1	52.90	1	52.90	52.80	0	2,711	0.00%
2018/08/07	0	0.00	1	52.80	52.80	-1	2,732	-0.04%
2018/08/03	1	52.50	1	52.30	52.50	0	2,807	0.00%
2018/08/02	18	53.21	7	52.99	51.90	11	2,798	0.39%
2018/08/01	2	54.50	0	0.00	54.40	2	2,745	0.07%
2018/07/31	9	55.03	8	55.36	55.00	1	2,811	0.04%
2018/07/30	5	57.08	6	57.07	56.30	-1	2,768	-0.04%
2018/07/27	0	0.00	1	55.60	56.00	-1	2,683	-0.04%
2018/07/25	5	55.32	0	0.00	54.30	5	2,642	0.19%
2018/07/24	1	54.30	5	53.80	54.80	-4	2,612	-0.15%
2018/07/23	0	0.00	2	53.40	53.20	-2	2,593	-0.08%
2018/07/20	0	0.00	2	53.85	53.80	-2	2,614	-0.08%
2018/07/19	1	54.50	0	0.00	54.20	1	2,633	0.04%
2018/07/18	2	54.20	3	54.50	54.70	-1	2,645	-0.04%
2018/07/17	3	54.53	7	54.46	53.60	-4	2,612	-0.15%
2018/07/16	6	53.13	0	0.00	53.20	6	2,555	0.23%
2018/07/13	1	52.50	1	53.40	53.80	0	2,548	0.00%
2018/07/12	1	52.20	0	0.00	51.80	1	2,519	0.04%
2018/07/10	1	51.70	0	0.00	52.20	1	2,514	0.04%
2018/07/09	0	0.00	1	51.70	51.50	-1	2,516	-0.04%
2018/07/06	1	50.80	1	51.40	51.00	0	2,515	0.00%
2018/07/05	0	0.00	3	51.20	51.40	-3	2,487	-0.12%
2018/07/04	3	50.50	0	0.00	50.50	3	2,501	0.12%
2018/07/03	3	50.80	1	51.00	50.50	2	2,503	0.08%
2018/07/02	3	51.30	2	51.90	51.40	1	2,483	0.04%
2018/06/29	3	52.50	2	52.50	52.30	1	2,478	0.04%
2018/06/27	1	53.20	0	0.00	51.80	1	2,501	0.04%
2018/06/25	0	0.00	1	53.70	53.00	-1	2,486	-0.04%
2018/06/21	1	58.20	2	56.90	56.50	-1	2,467	-0.04%
2018/06/20	1	57.30	6	56.87	57.20	-5	2,440	-0.20%
2018/06/15	4	55.35	0	0.00	55.00	4	2,431	0.16%
2018/06/14	1	56.40	0	0.00	55.60	1	2,422	0.04%
2018/06/13	3	56.47	0	0.00	55.70	3	2,473	0.12%
2018/06/12	4	57.00	0	0.00	56.40	4	2,522	0.16%
2018/06/11	0	0.00	2	57.95	57.70	-2	2,603	-0.08%
2018/06/08	1	58.00	1	57.80	57.80	0	2,846	0.00%
2018/06/07	0	0.00	1	59.00	59.00	-1	2,888	-0.03%
2018/06/05	16	59.51	10	59.50	58.70	6	3,322	0.18%
2018/06/04	1	60.10	0	0.00	58.80	1	3,278	0.03%
2018/05/31	2	58.50	1	57.60	57.50	1	3,234	0.03%
2018/05/30	14	60.89	7	59.97	58.50	7	3,228	0.22%
2018/05/28	2	60.50	6	57.53	60.00	-4	3,067	-0.13%
2018/05/25	4	55.60	0	0.00	55.70	4	2,870	0.14%
2018/05/24	0	0.00	1	56.40	56.00	-1	2,898	-0.03%
2018/05/22	0	0.00	7	56.41	56.60	-7	2,916	-0.24%
2018/05/21	5	54.20	10	55.30	55.60	-5	2,864	-0.17%
2018/05/18	1	54.20	5	54.20	54.20	-4	2,853	-0.14%
2018/05/17	2	53.70	0	0.00	53.90	2	2,874	0.07%
2018/05/16	5	55.10	1	55.00	54.80	4	2,876	0.14%
2018/05/14	1	55.30	3	55.60	56.60	-2	2,943	-0.07%
2018/05/11	5	56.30	25.4	56.17	55.70	-20.4	2,958	-0.69%
2018/05/09	12	53.97	14	54.51	54.10	-2	2,922	-0.07%
2018/05/08	0	0.00	16	52.83	55.30	-16	2,959	-0.54%
2018/04/30	0	0.00	33	49.16	49.10	-33	3,059	-1.08%
2018/04/26	7	50.30	0	0.00	49.00	7	3,070	0.23%
2018/04/25	0	0.00	1	51.50	50.40	-1	3,064	-0.03%
2018/04/24	3	50.10	1	50.00	50.10	2	3,060	0.07%
2018/04/23	0	0.00	10	54.20	52.60	-10	3,080	-0.32%
2018/04/20	1	54.50	23	54.40	54.10	-22	3,108	-0.71%
2018/04/19	0	0.00	23	54.66	54.30	-23	3,135	-0.73%
2018/04/18	4	53.18	30	53.03	53.20	-26	3,149	-0.83%
2018/04/17	1	52.10	0	0.00	52.10	1	3,175	0.03%
2018/04/13	21	53.48	0	0.00	53.10	21	3,345	0.63%
2018/04/12	10	53.80	10	53.60	53.60	0	3,390	0.00%
2018/04/11	0	0.00	15	54.71	54.00	-15	3,420	-0.44%
2018/04/10	19	54.45	50	54.21	54.00	-31	3,455	-0.90%
2018/04/09	0	0.00	19	55.31	55.00	-19	3,452	-0.55%
2018/04/02	1	55.00	0	0.00	54.60	1	3,484	0.03%
2018/03/31	30	56.50	0	0.00	55.80	30	3,507	0.86%
2018/03/30	5	55.90	0	0.00	56.20	5	3,658	0.14%
2018/03/28	1	56.10	44	55.87	56.00	-43	3,722	-1.16%
2018/03/26	18	54.08	0	0.00	54.30	18	3,724	0.48%
2018/03/21	3	57.13	1	57.10	56.80	2	3,781	0.05%
2018/03/20	0	0.00	2	56.30	56.40	-2	3,774	-0.05%
2018/03/19	0	0.00	13	56.74	57.30	-13	3,837	-0.34%
2018/03/16	3	56.53	0	0.00	56.10	3	3,883	0.08%
2018/03/15	7	57.20	14	57.54	57.70	-7	3,907	-0.18%
2018/03/14	29	56.17	57	56.55	57.10	-28	3,863	-0.72%
2018/03/13	11	54.54	7	55.33	54.30	4	3,681	0.11%
2018/03/12	15	55.27	41	55.53	54.80	-26	3,709	-0.70%
2018/03/09	29	53.12	6	53.73	55.00	23	3,552	0.65%
2018/03/06	0	0.00	10	50.25	50.20	-10	3,825	-0.26%
2018/03/05	12	50.73	0	0.00	49.50	12	3,854	0.31%
2018/03/02	10	52.00	0	0.00	52.10	10	3,849	0.26%
2018/03/01	1	50.60	10	51.30	51.70	-9	3,840	-0.23%
2018/02/27	0	0.00	1	51.10	50.90	-1	3,842	-0.03%
2018/02/26	6	50.90	1	51.00	50.90	5	3,916	0.13%
2018/02/23	5	50.04	0	0.00	51.30	5	3,969	0.13%
2018/02/22	1	49.55	1	49.60	49.55	0	3,993	0.00%
2018/02/21	0	0.00	11	47.68	49.10	-11	4,013	-0.27%
2018/02/12	11	47.04	5	47.10	46.90	6	4,002	0.15%
2018/02/09	16	46.11	11	46.35	46.65	5	4,011	0.12%
2018/02/08	3	48.23	0	0.00	47.65	3	4,013	0.07%
2018/02/07	0	0.00	2	48.75	48.60	-2	4,031	-0.05%
2018/02/06	2	47.50	0	0.00	46.05	2	4,040	0.05%
2018/02/05	1	48.30	0	0.00	49.80	1	3,986	0.03%
2018/02/02	1	49.80	0	0.00	49.85	1	3,972	0.03%
2018/01/31	2	50.95	0	0.00	50.40	2	3,969	0.05%
2018/01/30	4	50.89	6	51.05	52.40	-2	3,977	-0.05%
2018/01/29	1	51.90	0	0.00	51.80	1	3,890	0.03%
2018/01/26	1	52.80	1	53.10	52.90	0	3,898	0.00%
2018/01/25	1	53.00	0	0.00	53.00	1	3,926	0.03%
2018/01/24	3	53.00	1	53.90	53.50	2	3,999	0.05%
2018/01/22	1	51.70	4	52.40	52.30	-3	4,118	-0.07%
2018/01/17	5	51.20	0	0.00	51.90	5	4,129	0.12%
2018/01/16	0	0.00	3	51.20	51.20	-3	4,099	-0.07%
2018/01/15	0	0.00	85	50.51	51.30	-85	4,079	-2.08%
2018/01/12	2	50.75	0	0.00	50.90	2	4,089	0.05%
2018/01/11	0	0.00	1	49.80	49.80	-1	4,086	-0.02%
2018/01/10	1	50.10	52	51.16	50.60	-51	4,192	-1.22%
2018/01/09	39	53.71	32	54.15	51.70	7	4,129	0.17%
2018/01/08	6	54.83	2	55.00	54.00	4	4,071	0.10%
2018/01/04	70	55.90	1	55.90	56.40	69	4,033	1.71%
2018/01/03	7	55.37	1	55.30	55.40	6	4,027	0.15%
2018/01/02	6	54.75	0	0.00	54.80	6	4,018	0.15%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析