景碩 (3189)-元大-莒光券商分點個股進出

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
95.3
漲跌
▼2.6
漲幅
-2.66%
成交量
4,924張
產業
上市半導體類股
1384人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/04/30	3.5	95.60	2	94.55	95.30	1.5	3,273	0.04%
2024/04/29	1	97.70	0.1	98.00	97.90	0.9	3,272	0.03%
2024/04/26	1.1	96.72	1	96.80	97.00	0.1	3,299	0.00%
2024/04/25	1	96.50	0	0.00	96.80	1	3,312	0.03%
2024/04/24	0	0.00	1	98.20	97.10	-1	3,321	-0.03%
2024/04/23	1	95.60	1	95.60	95.30	0	3,317	0.00%
2024/04/22	2	94.15	2.1	95.19	94.50	-0.1	3,319	0.00%
2024/04/19	1.1	94.52	1	94.80	94.00	0.1	3,302	0.00%
2024/04/18	5.1	96.34	1	96.30	95.80	4.1	3,262	0.13%
2024/04/17	1	97.50	1	96.70	97.50	0	3,248	0.00%
2024/04/16	1	96.99	1	95.70	96.00	0	3,277	0.00%
2024/04/15	0.2	97.53	2	97.55	97.20	-1.8	3,263	-0.06%
2024/04/12	9.2	98.59	1.1	99.15	97.80	8.1	3,248	0.25%
2024/04/10	1.1	101.44	0	0.00	99.70	1.1	3,225	0.03%
2024/04/09	0.1	100.00	3	100.50	101.00	-2.9	3,217	-0.09%
2024/04/08	4	100.58	0	0.00	101.00	4	3,226	0.12%
2024/04/03	1.1	103.00	0.8	102.62	102.00	0.3	3,206	0.01%
2024/04/02	7	102.71	0.4	102.50	103.00	6.7	3,189	0.21%
2024/04/01	3	101.67	1	101.50	101.50	2	3,171	0.06%
2024/03/27	0.2	98.76	0	0.00	99.40	0.2	3,142	0.01%
2024/03/26	1	100.00	0	0.00	99.70	1	3,197	0.03%
2024/03/25	0.1	102.50	5	101.50	101.00	-5	3,265	-0.15%
2024/03/22	0	0.00	1	101.50	101.50	-1	3,343	-0.03%
2024/03/21	3.1	101.48	4	103.00	101.50	-0.9	3,434	-0.03%
2024/03/20	4	101.50	4	102.25	103.00	0	3,478	0.00%
2024/03/19	5	99.28	3.6	99.09	99.30	1.4	3,381	0.04%
2024/03/18	1	97.40	4	96.70	98.00	-3	3,289	-0.09%
2024/03/15	4.5	92.75	1	92.40	92.10	3.5	3,205	0.11%
2024/03/14	2	94.70	1	95.40	94.40	1	3,154	0.03%
2024/03/13	0.4	96.25	0	0.00	94.80	0.4	3,147	0.01%
2024/03/12	1	96.90	0	0.00	96.70	1	3,150	0.03%
2024/03/11	0	0.00	1	98.50	98.20	-1	3,156	-0.03%
2024/03/08	2	96.90	1.1	96.79	97.00	0.9	3,218	0.03%
2024/03/07	0.1	94.50	2	94.80	93.80	-1.9	3,206	-0.06%
2024/03/06	1.4	95.51	0	0.00	95.10	1.4	3,222	0.04%
2024/03/05	2.2	96.77	0	0.00	96.20	2.2	3,234	0.07%
2024/03/01	2	97.45	0.2	98.00	96.90	1.8	3,278	0.05%
2024/02/29	5.3	96.04	0	0.00	96.70	5.3	3,317	0.16%
2024/02/27	3.2	96.48	0	0.00	96.20	3.2	3,302	0.10%
2024/02/23	2.2	99.67	1	101.50	98.80	1.2	3,289	0.04%
2024/02/22	1.1	101.46	0	0.00	100.50	1.1	3,360	0.03%
2024/02/21	0	101.50	0	0.00	101.50	0	3,360	0.00%
2024/02/20	9.1	102.73	1	102.50	102.00	8.1	3,383	0.24%
2024/02/19	3	104.83	3.1	105.58	104.00	-0.1	3,367	0.00%
2024/02/15	2.1	100.29	0	0.00	101.00	2.1	3,344	0.06%
2024/02/05	15	100.50	0	0.00	101.00	15	3,353	0.45%
2024/02/02	0	0.00	1.2	102.75	102.50	-1.2	3,370	-0.04%
2024/01/31	3	101.00	1	100.50	100.50	2	3,349	0.06%
2024/01/30	14	105.93	33.4	106.44	103.50	-19.4	3,341	-0.58%
2024/01/29	5	102.40	0	102.00	101.50	5	3,102	0.16%
2024/01/26	2	99.75	2	99.95	100.00	0	3,122	0.00%
2024/01/25	8	101.19	6	101.67	101.00	2	3,144	0.06%
2024/01/24	0.3	101.00	1	100.50	100.50	-0.7	3,168	-0.02%
2024/01/23	2	101.50	1	101.50	101.50	1	3,285	0.03%
2024/01/19	1	97.63	1	97.60	98.40	0	3,225	0.00%
2024/01/18	1	96.50	0	0.00	95.70	1	3,263	0.03%
2024/01/17	1	96.00	0	0.00	96.00	1	3,291	0.03%
2024/01/16	0	0.00	1	97.70	97.90	-1	3,285	-0.03%
2024/01/10	3.1	96.17	0.1	97.30	96.40	3	3,311	0.09%
2024/01/09	0.1	99.00	0	0.00	98.60	0.1	3,279	0.00%
2024/01/08	1	98.50	0	0.00	97.80	1	3,279	0.03%
2024/01/04	0	0.00	1	97.20	97.70	-1	3,316	-0.03%
2024/01/02	1	98.20	0.4	98.50	98.20	0.6	3,316	0.02%
2023/12/29	1.1	99.75	0	0.00	99.70	1.1	3,300	0.03%
2023/12/28	4	99.70	2	99.50	99.50	2	3,302	0.06%
2023/12/27	2	99.80	0	0.00	99.60	2	3,320	0.06%
2023/12/25	0	0.00	1	100.00	100.00	-1	3,355	-0.03%
2023/12/22	1	99.00	2	99.50	99.10	-1	3,356	-0.03%
2023/12/21	2	99.75	1	100.00	99.60	1	3,369	0.03%
2023/12/20	0	98.60	2	98.80	98.70	-2	3,275	-0.06%
2023/12/19	2.1	97.53	1	98.20	98.30	1.1	3,213	0.03%
2023/12/18	3.8	98.75	0	0.00	97.70	3.8	3,130	0.12%
2023/12/15	1.2	100.60	1	101.00	101.50	0.2	3,048	0.01%
2023/12/13	0.2	102.00	0	0.00	102.00	0.2	2,959	0.01%
2023/12/12	1	104.00	1	103.50	103.50	0	3,017	0.00%
2023/12/11	0	0.00	1.1	103.05	103.00	-1.1	3,041	-0.04%
2023/12/08	0	0.00	1	102.50	102.50	-1	3,048	-0.03%
2023/12/06	1	102.50	1	102.00	101.50	0	3,040	0.00%
2023/12/05	3	103.50	3	104.50	104.50	0	2,998	0.00%
2023/12/04	2	101.25	5	101.50	102.50	-3	2,940	-0.10%
2023/12/01	3	98.70	3.5	98.54	100.50	-0.5	2,932	-0.02%
2023/11/30	5	98.48	1	98.30	98.90	4	2,907	0.14%
2023/11/28	1	97.10	2	97.65	98.00	-1	2,858	-0.03%
2023/11/27	2	98.50	3	96.90	96.40	-1	2,838	-0.04%
2023/11/24	0	0.00	3.2	97.38	97.70	-3.2	2,792	-0.12%
2023/11/23	0	0.00	0.3	97.27	96.90	-0.3	2,815	-0.01%
2023/11/22	2.2	97.11	0.1	97.50	96.80	2.1	2,807	0.08%
2023/11/21	3.1	98.94	0	0.00	98.40	3.1	2,789	0.11%
2023/11/20	1	96.60	1	96.80	97.20	0	2,716	0.00%
2023/11/17	2.1	96.75	2	96.60	96.50	0.1	2,715	0.00%
2023/11/16	0	0.00	1	96.80	96.80	-1	2,681	-0.04%
2023/11/15	10	95.70	12	96.11	96.20	-2	2,676	-0.07%
2023/11/14	0.1	95.20	3	95.00	94.90	-2.9	2,653	-0.11%
2023/11/13	3	95.57	1	94.40	95.60	2	2,651	0.08%
2023/11/10	8.3	93.31	8	92.80	92.90	0.3	2,632	0.01%
2023/11/09	1.1	94.61	1	94.90	94.60	0.1	2,604	0.00%
2023/11/08	1	95.80	1	96.00	95.40	0	2,662	0.00%
2023/11/07	20	95.60	24	95.84	95.50	-4	2,646	-0.15%
2023/11/06	3	97.47	4	97.70	97.80	-1	2,627	-0.04%
2023/11/03	7	97.66	7.1	98.13	98.70	-0.1	2,610	0.00%
2023/11/02	1	96.60	4.2	96.90	96.50	-3.2	2,579	-0.12%
2023/11/01	3	95.60	0	0.00	96.00	3	2,564	0.12%
2023/10/31	9.1	94.89	4	95.80	94.80	5.1	2,548	0.20%
2023/10/30	0	0.00	1	94.10	94.20	-1	2,556	-0.04%
2023/10/27	3	95.30	5	96.66	95.10	-2	2,675	-0.07%
2023/10/26	2.2	95.31	5	95.74	96.20	-2.8	2,731	-0.10%
2023/10/25	1.2	98.48	7	98.51	97.70	-5.8	2,717	-0.21%
2023/10/24	1.1	99.93	1	100.50	99.90	0.1	2,780	0.00%
2023/10/20	0.1	100.75	0	0.00	101.00	0.1	2,879	0.00%
2023/10/18	0	0.00	0.1	102.50	101.50	-0.1	3,003	0.00%
2023/10/17	0.1	104.00	0	0.00	102.00	0.1	3,050	0.00%
2023/10/16	15	101.50	15	101.00	101.50	0	3,354	0.00%
2023/10/13	0.4	103.81	0	0.00	103.00	0.4	3,733	0.01%
2023/10/11	1	106.00	0	0.00	105.00	1	3,821	0.03%
2023/10/05	0	0.00	1	108.00	108.50	-1	4,096	-0.02%
2023/10/02	1	109.00	1	109.50	108.00	0	4,173	0.00%
2023/09/27	1	106.50	0	0.00	105.00	1	4,198	0.02%
2023/09/25	0	0.00	0.5	110.02	109.50	-0.5	4,208	-0.01%
2023/09/22	0	0.00	0.1	109.00	109.50	-0.1	4,227	0.00%
2023/09/20	1	110.50	1	111.00	110.50	0	4,210	0.00%
2023/09/19	0	0.00	1	112.50	113.00	-1	4,184	-0.02%
2023/09/18	0	0.00	1	113.50	113.50	-1	4,212	-0.02%
2023/09/15	0	0.00	1	113.00	113.50	-1	4,225	-0.02%
2023/09/14	0.4	112.50	1.2	111.92	111.50	-0.8	4,173	-0.02%
2023/09/13	0	0.00	3	110.50	110.00	-3	4,150	-0.07%
2023/09/12	0.2	110.00	0	0.00	109.50	0.2	4,155	0.00%
2023/09/11	1	108.00	2	108.75	108.50	-1	4,186	-0.02%
2023/09/08	0	0.00	1	108.50	108.50	-1	4,233	-0.02%
2023/09/07	0	0.00	0.3	108.95	108.50	-0.3	4,262	-0.01%
2023/09/06	9	109.94	2	110.00	110.00	7	4,251	0.16%
2023/09/05	17	108.03	0	0.00	109.00	17	4,240	0.40%
2023/09/04	2.2	107.50	3	108.00	108.50	-0.8	4,288	-0.02%
2023/08/29	0	0.00	6	105.25	106.00	-6	4,587	-0.13%
2023/08/25	3.1	102.01	0	0.00	101.50	3.1	4,632	0.07%
2023/08/24	0	0.00	1	106.00	105.00	-1	4,670	-0.02%
2023/08/23	4	102.00	3.2	102.81	103.00	0.8	4,823	0.02%
2023/08/22	1	103.47	1.1	102.09	102.50	-0.1	4,965	0.00%
2023/08/18	1	103.00	1	103.50	103.00	0	5,180	0.00%
2023/08/17	0	0.00	3	101.00	103.00	-3	5,219	-0.06%
2023/08/16	0	0.00	1	102.00	102.50	-1	5,227	-0.02%
2023/08/15	0	0.00	2	101.50	101.50	-2	5,251	-0.04%
2023/08/14	1.1	100.62	0	0.00	101.00	1.1	5,294	0.02%
2023/08/11	0	0.00	1	104.50	105.50	-1	5,265	-0.02%
2023/08/09	1	107.00	1	107.50	107.00	0	5,297	0.00%
2023/08/08	1	106.00	0	0.00	106.00	1	5,285	0.02%
2023/08/07	1	106.50	1	108.00	107.50	0	5,304	0.00%
2023/08/02	1	109.50	4.3	109.05	108.50	-3.3	5,317	-0.06%
2023/08/01	3.1	108.17	7	108.36	107.00	-4	5,279	-0.07%
2023/07/31	4.1	105.24	1	103.50	103.50	3.1	5,192	0.06%
2023/07/28	2	106.25	0.2	107.00	106.50	1.8	5,139	0.04%
2023/07/27	6.2	106.66	1.4	106.64	106.50	4.8	5,160	0.09%
2023/07/26	2.1	109.50	0	0.00	109.00	2.1	5,209	0.04%
2023/07/25	0	0.00	1.1	112.50	110.00	-1.1	5,305	-0.02%
2023/07/24	2.2	111.02	1	112.46	110.50	1.2	5,305	0.02%
2023/07/21	2.1	110.24	2.1	110.57	110.00	0	5,361	0.00%
2023/07/20	2.1	113.00	5	113.60	112.50	-2.9	5,399	-0.05%
2023/07/19	7.9	116.58	8	116.13	113.50	-0.1	5,363	0.00%
2023/07/18	30	118.37	29	119.31	120.50	1	5,106	0.02%
2023/07/17	3	113.00	2	113.50	113.50	1	4,771	0.02%
2023/07/14	1.1	112.50	4	112.63	111.50	-3	4,833	-0.06%
2023/07/13	12	111.38	11	112.91	110.00	1	4,768	0.02%
2023/07/12	1.1	112.53	7.1	113.30	113.50	-6	4,617	-0.13%
2023/07/07	1	115.00	0	0.00	115.50	1	4,487	0.02%
2023/07/06	0	0.00	1	117.50	117.00	-1	4,488	-0.02%
2023/07/04	0	0.00	1.1	116.55	117.00	-1.1	4,497	-0.02%
2023/07/03	4	117.00	3	117.00	117.00	1	4,518	0.02%
2023/06/27	1	113.50	0	0.00	113.50	1	4,635	0.02%
2023/06/26	0	0.00	1	116.50	116.50	-1	4,656	-0.02%
2023/06/21	0	0.00	0.2	115.50	115.50	-0.2	4,835	0.00%
2023/06/20	0	0.00	1.7	115.91	116.50	-1.7	4,878	-0.03%
2023/06/19	1.2	115.93	2.2	115.23	114.50	-1	5,026	-0.02%
2023/06/16	1	115.00	0	0.00	115.00	1	5,101	0.02%
2023/06/15	2.2	116.77	1	116.50	116.50	1.2	5,109	0.02%
2023/06/14	1	116.50	4	116.63	117.00	-3	5,097	-0.06%
2023/06/13	2	114.25	1	115.50	115.00	1	5,123	0.02%
2023/06/12	0	0.00	0.1	113.50	113.50	-0.1	5,181	0.00%
2023/06/09	0	0.00	1	111.50	112.00	-1	5,216	-0.02%
2023/06/08	13.2	112.33	2	112.75	111.50	11.2	5,251	0.21%
2023/06/07	2.1	115.33	0	0.00	116.00	2.1	5,260	0.04%
2023/06/06	1	117.50	0	0.00	117.50	1	5,269	0.02%
2023/06/05	2	119.00	7	119.43	119.00	-5	5,305	-0.09%
2023/06/02	4	118.63	6	118.75	118.00	-2	5,298	-0.04%
2023/06/01	0.2	115.83	2	116.00	116.50	-1.9	5,261	-0.04%
2023/05/30	1	116.00	5	116.50	115.50	-4	5,456	-0.07%
2023/05/29	12.4	117.03	8	117.31	116.00	4.4	5,453	0.08%
2023/05/26	2	115.50	3	115.50	115.50	-1	5,331	-0.02%
2023/05/25	6	113.33	6.7	115.03	112.00	-0.7	5,240	-0.01%
2023/05/24	0	0.00	1	111.00	111.00	-1	5,096	-0.02%
2023/05/23	0	0.00	4	112.63	112.50	-4	5,155	-0.08%
2023/05/19	3	110.84	0	0.00	110.50	3	5,241	0.06%
2023/05/18	4	111.50	10	111.10	112.00	-6	5,344	-0.11%
2023/05/17	1	109.50	0.3	108.50	109.50	0.7	5,421	0.01%
2023/05/15	2	108.50	1	107.00	106.50	1	5,544	0.02%
2023/05/12	2	109.00	1.1	109.50	109.00	0.9	5,573	0.02%
2023/05/11	4	109.88	2.1	110.02	109.50	2	5,615	0.03%
2023/05/10	0	0.00	0.2	110.00	110.00	-0.2	5,636	0.00%
2023/05/09	2	111.25	1.2	111.08	111.00	0.8	5,678	0.01%
2023/05/08	1	111.00	5	111.40	111.00	-4	5,818	-0.07%
2023/05/05	4	109.00	1	109.00	109.50	3	5,843	0.05%
2023/05/03	1	104.50	1	105.50	107.00	0	6,126	0.00%
2023/05/02	2	107.75	1.2	109.24	106.50	0.9	6,160	0.01%
2023/04/28	0	0.00	2	110.25	110.50	-2	6,142	-0.03%
2023/04/27	1	108.00	0.2	107.50	107.50	0.9	6,023	0.01%
2023/04/26	0	0.00	2.2	107.55	109.50	-2.2	6,040	-0.04%
2023/04/25	1	108.00	3	105.33	104.50	-2	6,022	-0.03%
2023/04/24	0	107.50	0	0.00	108.50	0	5,935	0.00%
2023/04/21	1	108.00	4	108.75	107.50	-3	5,962	-0.05%
2023/04/20	8.1	108.07	0	0.00	107.50	8.1	5,966	0.14%
2023/04/19	5.6	109.87	4	108.25	108.50	1.6	6,045	0.03%
2023/04/18	4.1	112.63	2	113.50	112.50	2.1	6,016	0.03%
2023/04/14	0.1	114.00	1	114.00	113.50	-0.9	6,137	-0.01%
2023/04/13	3	113.50	0	0.00	113.50	3	6,169	0.05%
2023/04/12	1	115.00	0	0.00	115.00	1	6,195	0.02%
2023/04/11	8	115.50	5	115.50	115.50	3	6,252	0.05%
2023/04/10	3	113.67	3	113.67	114.00	0	6,268	0.00%
2023/04/07	5	114.60	0	0.00	114.00	5	6,313	0.08%
2023/04/06	4	116.00	1	114.50	116.00	3	6,292	0.05%
2023/03/31	0	0.00	0.2	117.55	116.00	-0.2	6,397	0.00%
2023/03/30	2	116.50	2	117.00	116.00	0	6,554	0.00%
2023/03/28	1.5	114.25	2.1	113.95	113.00	-0.6	7,272	-0.01%
2023/03/27	3	116.00	2	116.00	115.50	1	7,392	0.01%
2023/03/24	7.5	119.41	7.6	119.19	117.00	-0.1	7,644	0.00%
2023/03/23	3.7	118.25	2.1	117.72	119.00	1.6	7,473	0.02%
2023/03/22	1	118.00	1.1	117.97	117.50	-0.1	7,466	0.00%
2023/03/21	2.2	117.73	6.1	117.41	117.00	-3.9	7,428	-0.05%
2023/03/20	2	116.25	2	116.00	116.00	0	7,431	0.00%
2023/03/17	2	115.50	3	115.50	116.00	-1	7,633	-0.01%
2023/03/16	2	115.25	1.7	115.62	113.50	0.3	7,892	0.00%
2023/03/15	4	114.88	2	115.25	115.00	2	8,401	0.02%
2023/03/14	0	0.00	0.7	113.43	113.50	-0.7	8,566	-0.01%
2023/03/13	1	111.00	1	112.50	114.00	0	8,944	0.00%
2023/03/10	2.3	113.13	0.1	115.00	113.00	2.2	9,091	0.02%
2023/03/09	5.4	116.68	1	116.00	115.50	4.4	9,511	0.05%
2023/03/07	3.1	115.99	1	116.00	115.50	2.1	9,625	0.02%
2023/03/06	0	0.00	3	117.67	118.00	-3	9,665	-0.03%
2023/03/03	1	116.00	8.1	116.37	116.50	-7.1	9,774	-0.07%
2023/03/02	2.1	112.52	6	113.50	113.00	-4	9,703	-0.04%
2023/03/01	0	0.00	3	109.00	111.50	-3	9,719	-0.03%
2023/02/24	2.2	108.50	0	0.00	108.50	2.2	9,782	0.02%
2023/02/23	1	110.00	0.2	110.53	110.50	0.8	9,857	0.01%
2023/02/22	2	109.25	0	0.00	108.50	2	10,099	0.02%
2023/02/21	0.1	109.45	1	111.44	111.00	-0.9	10,281	-0.01%
2023/02/20	1	110.00	5	109.00	109.00	-4	10,426	-0.04%
2023/02/17	1.2	109.58	0	0.00	110.00	1.2	10,640	0.01%
2023/02/16	8.2	110.70	2	111.00	111.50	6.2	10,961	0.06%
2023/02/15	5.1	110.23	3	111.33	111.50	2.1	11,501	0.02%
2023/02/14	0.4	109.50	3.1	108.67	109.00	-2.7	11,654	-0.02%
2023/02/13	1.1	105.53	12	105.21	105.00	-10.9	12,340	-0.09%
2023/02/10	2.5	107.14	0	0.00	107.00	2.5	12,731	0.02%
2023/02/09	1	109.51	0	0.00	109.00	1	12,945	0.01%
2023/02/08	0	110.50	0	0.00	110.00	0	13,163	0.00%
2023/02/06	3.3	108.38	2	107.50	108.50	1.3	13,602	0.01%
2023/02/03	2.6	116.21	3	115.83	115.00	-0.5	13,644	0.00%
2023/02/02	0	0.00	3.3	118.48	119.00	-3.3	13,761	-0.02%
2023/02/01	0	0.00	4.9	116.62	117.00	-4.9	13,847	-0.04%
2023/01/31	0.6	111.50	0	0.00	112.50	0.6	13,907	0.00%
2023/01/30	1.1	112.00	6	111.58	111.50	-4.9	14,327	-0.03%
2023/01/17	1.2	107.67	0	0.00	108.00	1.2	14,615	0.01%
2023/01/13	0.1	107.50	2	108.25	105.50	-1.9	15,301	-0.01%
2023/01/12	3.1	106.84	0	0.00	106.00	3.1	15,474	0.02%
2023/01/11	1.1	107.00	1	107.00	107.00	0.1	15,764	0.00%
2023/01/10	0.2	106.59	0	0.00	106.50	0.2	16,253	0.00%
2023/01/09	3	106.50	5	107.50	107.50	-2	16,589	-0.01%
2023/01/06	0	0.00	1	106.50	106.50	-1	16,673	-0.01%
2023/01/05	2.1	103.24	2	102.51	102.50	0	16,733	0.00%
2023/01/04	0.4	103.75	4	104.00	103.00	-3.6	16,804	-0.02%
2023/01/03	2	105.75	1.1	105.82	106.00	0.9	16,887	0.01%
2022/12/30	3	105.01	0	0.00	104.50	3	17,066	0.02%
2022/12/29	2	104.00	3	105.50	106.00	-1	17,146	-0.01%
2022/12/27	1.1	108.00	3	107.50	107.50	-2	17,562	-0.01%
2022/12/26	2	106.50	1	107.00	106.00	1	17,621	0.01%
2022/12/23	11	107.45	10	104.00	107.00	1	17,780	0.01%
2022/12/22	0.1	105.50	1	105.00	107.00	-1	17,871	-0.01%
2022/12/21	5.2	105.09	1	107.50	106.50	4.2	17,832	0.02%
2022/12/20	15.7	109.10	19	106.76	109.50	-3.3	17,695	-0.02%
2022/12/19	2	111.75	2	112.50	112.00	0	17,412	0.00%
2022/12/16	11.5	113.41	1	115.00	112.00	10.5	17,414	0.06%
2022/12/15	5	117.50	7	117.57	118.00	-2	17,256	-0.01%
2022/12/14	1	116.00	1	116.50	116.50	0	17,352	0.00%
2022/12/13	4.1	114.71	0	0.00	115.00	4.1	17,372	0.02%
2022/12/12	1	116.50	0	0.00	117.00	1	17,320	0.01%
2022/12/09	4.1	118.36	0	0.00	117.50	4.1	17,309	0.02%
2022/12/08	12.1	119.96	5.1	118.03	120.00	7	17,160	0.04%
2022/12/07	25.3	124.52	9.3	124.94	121.50	16	17,051	0.09%
2022/12/06	6	136.50	4	136.75	134.50	2	16,598	0.01%
2022/12/05	10.1	138.00	13	138.31	138.50	-2.9	16,437	-0.02%
2022/12/02	9	130.39	13	132.35	133.00	-4	16,119	-0.02%
2022/12/01	28.2	130.23	35.1	130.20	130.50	-6.9	16,148	-0.04%
2022/11/30	0	0.00	3.2	122.47	122.50	-3.2	15,750	-0.02%
2022/11/29	0	0.00	3	120.83	121.00	-3	15,778	-0.02%
2022/11/28	2	120.75	2	121.25	122.00	0	15,889	0.00%
2022/11/25	4	122.75	2	120.76	120.50	2	16,141	0.01%
2022/11/24	5.1	120.28	6	119.42	120.00	-0.9	15,990	-0.01%
2022/11/23	2.1	118.00	1.3	118.15	117.50	0.8	15,932	0.01%
2022/11/22	0	0.00	1	117.00	118.00	-1	15,953	-0.01%
2022/11/21	0	0.00	5	117.80	117.00	-5	15,944	-0.03%
2022/11/18	8	118.12	4	116.38	116.00	4	15,912	0.03%
2022/11/17	5.1	119.32	5	119.90	120.00	0.1	15,766	0.00%
2022/11/16	2.3	121.13	4.2	121.48	121.50	-1.9	15,764	-0.01%
2022/11/15	1	118.50	9	121.00	121.50	-8	15,744	-0.05%
2022/11/14	10.4	120.52	2	120.75	119.00	8.4	15,626	0.05%
2022/11/11	22	121.16	27	121.13	119.50	-5	15,359	-0.03%
2022/11/10	4	112.38	2	112.00	113.00	2	14,764	0.01%
2022/11/09	15	112.27	24	111.38	113.50	-9	14,573	-0.06%
2022/11/08	5	107.10	10	106.80	106.50	-5	14,070	-0.04%
2022/11/07	7.1	103.14	4	103.00	104.00	3.1	13,845	0.02%
2022/11/04	8	104.56	1	104.98	105.00	7	13,717	0.05%
2022/11/03	4	105.89	3.1	106.84	106.50	1	13,615	0.01%
2022/11/02	11.1	107.27	20.1	107.57	107.50	-9	13,553	-0.07%
2022/11/01	5	105.90	8	105.50	105.00	-3	13,357	-0.02%
2022/10/31	16	104.78	6	105.00	104.50	10	13,314	0.08%
2022/10/28	3	104.33	4	104.88	103.50	-1	13,372	-0.01%
2022/10/27	2	103.00	1	102.50	104.00	1	13,498	0.01%
2022/10/26	10.2	101.42	10	101.20	101.50	0.2	13,425	0.00%
2022/10/25	4	104.13	2.2	104.23	104.50	1.9	13,090	0.01%
2022/10/24	7	105.93	10.1	105.70	102.50	-3.1	12,999	-0.02%
2022/10/21	1	101.00	2	102.25	100.00	-1	12,968	-0.01%
2022/10/20	14	100.01	13	99.28	100.50	1	13,114	0.01%
2022/10/19	3	102.67	3	104.50	102.00	0	13,204	0.00%
2022/10/18	12	103.38	3	102.83	102.50	9	13,000	0.07%
2022/10/17	10	99.05	6	98.92	103.50	4	12,646	0.03%
2022/10/14	2	96.60	10	97.51	99.50	-8	12,567	-0.06%
2022/10/13	21.2	93.20	13	90.78	90.50	8.2	12,680	0.06%
2022/10/12	15	94.56	17.4	94.13	95.30	-2.4	12,686	-0.02%
2022/10/11	3.4	93.47	1.1	92.56	92.50	2.3	12,786	0.02%
2022/10/07	6.1	101.08	5.1	100.52	100.50	1.1	12,896	0.01%
2022/10/06	0	0.00	0.1	100.25	100.50	-0.1	12,854	0.00%
2022/10/05	2.1	101.37	0.1	101.00	99.00	2.1	12,920	0.02%
2022/10/04	2	99.75	5	98.78	99.90	-3	12,821	-0.02%
2022/10/03	7.2	94.46	5	94.38	94.40	2.2	12,678	0.02%
2022/09/30	1	88.70	1.1	89.69	93.00	-0.1	12,805	0.00%
2022/09/29	4	91.53	2	91.40	90.30	2	12,880	0.02%
2022/09/28	1.1	93.43	2	92.60	92.00	-0.9	12,806	-0.01%
2022/09/27	1	93.40	5	94.70	96.70	-4	12,851	-0.03%
2022/09/26	2	95.90	4	93.58	92.60	-2	12,840	-0.02%
2022/09/23	7	100.30	2	99.85	98.00	5	12,910	0.04%
2022/09/22	7	100.93	2	100.50	100.00	5	12,866	0.04%
2022/09/21	6	103.50	1	103.00	103.00	5	12,833	0.04%
2022/09/20	12	105.29	110.1	104.02	105.00	-98.1	12,853	-0.76%	大賣/
2022/09/19	1	105.50	3	106.00	105.50	-2	12,941	-0.02%
2022/09/16	2.1	106.93	0	0.00	105.50	2.1	13,033	0.02%
2022/09/15	2	108.75	0	0.00	108.00	2	13,263	0.02%
2022/09/14	101.1	108.99	1.1	109.02	109.50	100	13,373	0.75%	大買/
2022/09/13	1	111.50	2.1	111.52	111.50	-1.1	13,424	-0.01%
2022/09/12	5.2	114.39	4	114.38	114.00	1.2	13,462	0.01%
2022/09/08	1	110.50	5	111.20	111.50	-4	13,670	-0.03%
2022/09/07	7.2	108.68	3	109.00	108.50	4.2	13,949	0.03%
2022/09/06	7.1	113.07	7	113.00	112.00	0.1	14,099	0.00%
2022/09/05	3	112.83	3	114.00	111.50	0	14,128	0.00%
2022/09/02	4	112.38	7	112.21	111.50	-3	14,070	-0.02%
2022/09/01	14.4	113.00	3	113.67	111.50	11.4	13,951	0.08%
2022/08/31	2	122.00	9	121.00	123.00	-7	13,744	-0.05%
2022/08/30	0	0.00	1	121.50	122.50	-1	13,797	-0.01%
2022/08/29	0.1	121.00	11	120.55	121.50	-10.9	13,856	-0.08%
2022/08/26	6.2	129.31	1	127.00	127.00	5.2	13,872	0.04%
2022/08/25	1	125.50	0	0.00	129.00	1	13,911	0.01%
2022/08/24	5.1	125.51	7	127.14	125.50	-2	14,102	-0.01%
2022/08/23	8.1	131.22	5	129.10	128.50	3.1	14,148	0.02%
2022/08/22	4	137.38	3.1	137.50	136.50	0.9	14,263	0.01%
2022/08/19	11	136.91	9	136.89	137.00	2	14,409	0.01%
2022/08/18	2	133.50	2	131.50	134.00	0	14,598	0.00%
2022/08/16	1.1	134.00	1	136.00	134.00	0.1	14,910	0.00%
2022/08/15	8	135.25	0.1	136.00	135.50	7.9	14,923	0.05%
2022/08/12	2	130.50	5	131.90	131.00	-3	14,717	-0.02%
2022/08/11	2	128.75	0	0.00	128.00	2	14,565	0.01%
2022/08/10	2	127.75	0	0.00	125.50	2	14,606	0.01%
2022/08/09	6	128.42	5	130.10	129.50	1	14,629	0.01%
2022/08/08	2	125.75	2	128.25	129.00	0	14,652	0.00%
2022/08/05	2	125.50	3	125.50	126.50	-1	14,664	-0.01%
2022/08/04	2	123.74	2	121.25	121.00	0	14,570	0.00%
2022/08/03	1.4	126.33	0.1	123.50	124.00	1.3	14,372	0.01%
2022/08/02	0	0.00	1	130.00	130.00	-1	14,162	-0.01%
2022/08/01	1	132.00	1	133.50	134.00	0	14,122	0.00%
2022/07/29	3.1	134.03	8	136.69	136.00	-4.9	14,179	-0.03%
2022/07/28	18.3	136.14	3	131.00	130.50	15.3	14,090	0.11%
2022/07/27	5	147.00	6	148.75	149.00	-1	13,770	-0.01%
2022/07/26	2	148.50	3	142.54	141.50	-1	13,583	-0.01%
2022/07/25	4	144.75	3	144.83	146.00	1	13,607	0.01%
2022/07/22	2	144.25	1.3	144.84	145.00	0.7	13,846	0.01%
2022/07/21	8.2	141.40	12	143.04	145.00	-3.8	14,210	-0.03%
2022/07/20	2	138.03	6.2	139.71	138.50	-4.2	14,200	-0.03%
2022/07/19	3.2	135.73	2	134.50	134.50	1.2	14,036	0.01%
2022/07/18	1.1	133.07	1	136.00	137.00	0.1	14,026	0.00%
2022/07/15	7	132.14	5	133.20	133.50	2	13,869	0.01%
2022/07/14	2	126.55	4	129.25	133.50	-2	13,727	-0.01%
2022/07/13	6	131.25	6	129.25	128.50	0	13,674	0.00%
2022/07/12	5	127.41	3	126.33	126.00	2	13,583	0.01%
2022/07/11	1	135.45	8	135.50	134.00	-7	13,473	-0.05%
2022/07/08	5	136.68	8	135.50	135.00	-3	13,560	-0.02%
2022/07/07	16	132.41	7	128.36	134.00	9	13,480	0.07%
2022/07/06	2	130.25	1	128.00	127.50	1	13,380	0.01%
2022/07/05	19	132.87	16	131.50	133.00	3	13,413	0.02%
2022/07/04	13	131.50	14	130.29	130.50	-1	13,325	-0.01%
2022/07/01	58	137.75	56	131.11	130.00	2	13,481	0.01%
2022/06/30	39	142.65	39	143.33	142.50	0	13,388	0.00%
2022/06/29	9	141.89	9	142.61	143.00	0	13,495	0.00%
2022/06/28	6	144.75	6	144.00	144.00	0	13,495	0.00%
2022/06/27	6	150.92	5	151.10	151.00	1	13,503	0.01%
2022/06/24	2	141.75	4	142.38	142.50	-2	13,538	-0.01%
2022/06/23	6	141.58	5	139.00	138.50	1	13,436	0.01%
2022/06/22	3	146.33	1	144.50	145.00	2	13,301	0.02%
2022/06/21	3	145.67	4.1	148.53	153.00	-1.1	13,194	-0.01%
2022/06/20	12	144.58	2	144.25	143.00	10	13,158	0.08%
2022/06/17	13	145.04	6	146.92	148.00	7	13,111	0.05%
2022/06/16	16	148.03	14	147.86	143.00	2	13,017	0.02%
2022/06/15	20.2	156.99	10	152.00	148.00	10.2	12,813	0.08%
2022/06/14	11	162.27	16	159.22	163.00	-5	12,769	-0.04%
2022/06/13	10.2	161.16	4	161.25	161.00	6.2	12,835	0.05%
2022/06/10	1	165.50	3	168.33	168.00	-2	12,980	-0.02%
2022/06/09	4	169.63	3	169.00	167.50	1	12,990	0.01%
2022/06/08	1	169.50	4	169.00	168.50	-3	12,915	-0.02%
2022/06/07	5	167.80	1	166.50	166.50	4	12,937	0.03%
2022/06/06	1	169.00	2.5	170.03	170.00	-1.5	13,001	-0.01%
2022/06/02	6	164.58	5.2	164.02	167.50	0.9	13,095	0.01%
2022/06/01	12.2	166.64	3.3	166.19	166.00	8.9	13,153	0.07%
2022/05/31	5	171.80	2	171.50	175.00	3	13,006	0.02%
2022/05/30	18	172.08	25.1	173.55	172.50	-7.1	12,960	-0.05%
2022/05/27	7	160.71	11.6	161.52	160.50	-4.6	12,843	-0.04%
2022/05/26	16.7	160.13	10	156.70	156.50	6.7	13,010	0.05%
2022/05/25	5.2	158.74	3	163.67	164.50	2.2	13,056	0.02%
2022/05/24	10	167.89	7	165.00	160.50	3	12,946	0.02%
2022/05/23	1	171.50	4	172.63	171.50	-3	12,797	-0.02%
2022/05/20	2	172.50	1	170.00	169.00	1	12,785	0.01%
2022/05/19	4	170.75	3	172.33	173.50	1	12,806	0.01%
2022/05/18	4	176.75	1	175.50	175.00	3	12,902	0.02%
2022/05/17	2	170.00	3	173.67	174.00	-1	12,822	-0.01%
2022/05/16	13	172.31	12	171.08	169.50	1	12,833	0.01%
2022/05/13	1	168.00	5.6	170.48	172.50	-4.6	12,711	-0.04%
2022/05/12	3.3	167.08	4	164.00	164.00	-0.8	12,656	-0.01%
2022/05/11	7	171.00	3	169.33	168.00	4	12,661	0.03%
2022/05/10	3	167.17	5	167.00	172.00	-2	12,687	-0.02%
2022/05/09	3.2	168.97	1	166.50	166.50	2.2	12,792	0.02%
2022/05/06	4.2	172.28	1	170.50	170.50	3.2	12,849	0.02%
2022/05/05	10	183.44	11	182.23	181.00	-1	12,688	-0.01%
2022/05/04	10	177.85	10	177.80	177.00	0	12,499	0.00%
2022/05/03	4	171.13	4.3	173.81	175.00	-0.3	12,356	0.00%
2022/04/29	5	170.80	9	170.61	171.50	-4	12,334	-0.03%
2022/04/28	10	161.85	8	160.63	160.50	2	12,098	0.02%
2022/04/27	10.6	163.42	12.1	164.54	167.50	-1.5	11,828	-0.01%
2022/04/26	4	177.63	2	171.00	168.50	2	11,380	0.02%
2022/04/25	8	175.81	5	178.50	178.00	3	11,284	0.03%
2022/04/22	9.6	187.54	7	184.72	184.00	2.6	11,231	0.02%
2022/04/21	2	193.50	2	196.75	197.00	0	11,195	0.00%
2022/04/20	1.1	191.94	3.1	192.01	192.50	-1.9	11,212	-0.02%
2022/04/19	1	187.06	1.5	189.33	188.50	-0.5	11,181	0.00%
2022/04/18	6	181.26	6	182.33	184.00	0	11,184	0.00%
2022/04/15	3.5	182.93	1	181.00	181.00	2.5	11,315	0.02%
2022/04/14	8	190.13	9	190.78	189.50	-1	11,392	-0.01%
2022/04/13	3.1	183.87	5.1	185.22	187.00	-2	11,354	-0.02%
2022/04/12	4	185.00	8.4	186.40	185.50	-4.4	11,335	-0.04%
2022/04/11	4.4	184.59	2	181.50	182.50	2.4	11,225	0.02%
2022/04/08	4	193.75	3	192.83	192.00	1	11,119	0.01%
2022/04/07	22.1	199.33	18.2	194.09	192.50	4	11,093	0.04%
2022/04/06	4.2	199.19	6	202.33	205.00	-1.9	10,782	-0.02%
2022/04/01	1	196.50	8	199.38	202.50	-7	10,648	-0.07%
2022/03/31	2	193.75	0	0.00	194.50	2	10,713	0.02%
2022/03/30	1	197.00	2	198.75	198.00	-1	10,682	-0.01%
2022/03/29	10	195.95	4	193.50	193.50	6	10,621	0.06%
2022/03/28	3.3	198.89	3.1	199.62	201.00	0.2	10,430	0.00%
2022/03/25	26	204.73	13	203.35	203.00	13	10,409	0.12%
2022/03/24	1.1	198.55	1	201.50	202.00	0.1	10,308	0.00%
2022/03/23	13.1	200.05	11	201.45	199.50	2.1	10,287	0.02%
2022/03/22	5	191.70	6	193.67	193.50	-1	10,185	-0.01%
2022/03/21	5.1	190.95	5	193.40	192.00	0.1	10,192	0.00%
2022/03/18	3	182.50	2	185.26	188.00	1	10,105	0.01%
2022/03/17	7	183.05	7.5	183.33	186.50	-0.5	10,020	0.00%
2022/03/16	62	174.98	75	172.11	172.50	-13	9,818	-0.13%
2022/03/15	16.5	175.06	28	175.16	172.00	-11.5	9,746	-0.12%
2022/03/14	21	191.17	16	187.78	188.00	5	9,658	0.05%
2022/03/11	12	192.13	11	192.27	193.00	1	9,703	0.01%
2022/03/10	41	194.50	43	195.50	197.00	-2	9,742	-0.02%
2022/03/09	2	190.00	2	187.75	186.00	0	9,942	0.00%
2022/03/08	5.2	189.80	1	186.50	185.50	4.2	10,028	0.04%
2022/03/07	8	204.81	3	199.67	197.00	5	9,976	0.05%
2022/03/04	24	218.98	22	221.00	217.50	2	10,116	0.02%
2022/03/03	14	221.32	13.1	218.01	217.00	1	10,209	0.01%
2022/03/02	13.1	221.27	10.1	222.34	222.50	3.1	10,300	0.03%
2022/03/01	41.1	234.36	24.2	227.06	224.50	17	10,268	0.17%
2022/02/25	31.2	221.61	22.3	222.05	227.00	8.9	9,965	0.09%
2022/02/24	19.1	212.45	10	216.10	212.00	9.1	9,643	0.09%
2022/02/23	2	212.50	2	214.50	213.50	0	9,527	0.00%
2022/02/22	7	208.29	4	207.63	210.00	3	9,546	0.03%
2022/02/21	1	219.50	0	0.00	216.50	1	9,569	0.01%
2022/02/18	6.2	218.85	9	216.00	218.00	-2.9	9,639	-0.03%
2022/02/17	7	216.71	4	217.50	214.50	3	9,695	0.03%
2022/02/16	8	219.31	4	217.50	217.50	4	9,885	0.04%
2022/02/15	9	217.17	7	216.86	215.50	2	9,957	0.02%
2022/02/14	4.2	215.40	6	216.00	215.50	-1.8	10,091	-0.02%
2022/02/11	5	219.70	6.2	221.50	221.50	-1.2	10,208	-0.01%
2022/02/10	4	219.38	4	219.88	221.00	0	10,273	0.00%
2022/02/09	7	212.43	8	217.44	224.50	-1	10,328	-0.01%
2022/02/08	2	204.25	3	210.33	210.00	-1	10,357	-0.01%
2022/02/07	3	203.17	2	201.75	202.50	1	10,415	0.01%
2022/01/26	4	200.50	6	201.92	201.50	-2	10,728	-0.02%
2022/01/25	4.2	199.74	4	201.00	198.00	0.2	11,165	0.00%
2022/01/24	2	205.50	10	202.65	206.00	-8	11,590	-0.07%
2022/01/21	2	207.25	2	201.25	200.50	0	12,083	0.00%
2022/01/20	9	210.67	9	212.00	213.00	0	12,331	0.00%
2022/01/19	4	212.00	1	213.00	213.00	3	13,147	0.02%
2022/01/18	15	217.10	17	217.29	217.50	-2	13,603	-0.01%
2022/01/17	4	205.38	4	206.25	208.50	0	13,734	0.00%
2022/01/14	1.1	195.19	1	197.50	201.00	0.1	14,096	0.00%
2022/01/13	2	199.00	0	0.00	200.50	2	14,596	0.01%
2022/01/12	2	200.50	1.1	201.05	201.00	0.9	15,503	0.01%
2022/01/10	6	205.50	5.1	206.74	206.50	0.9	16,040	0.01%
2022/01/07	2.1	215.03	2	214.25	212.50	0.1	16,284	0.00%
2022/01/06	2	223.75	2	227.50	228.00	0	16,485	0.00%
2022/01/05	2	230.00	1	238.50	230.00	1	16,749	0.01%
2022/01/04	3	236.83	1	239.50	235.50	2	17,006	0.01%
2022/01/03	2	235.50	2	239.50	236.00	0	17,532	0.00%
2021/12/30	4	237.75	3	239.17	233.00	1	17,819	0.01%
2021/12/29	0	0.00	2	238.50	236.50	-2	17,930	-0.01%
2021/12/28	6	238.33	7	239.21	239.50	-1	18,294	-0.01%
2021/12/27	17	244.24	17	243.65	237.00	0	18,566	0.00%
2021/12/24	2	238.00	3	237.67	238.50	-1	18,515	-0.01%
2021/12/23	5.2	236.60	8	236.94	237.50	-2.9	18,745	-0.02%
2021/12/22	6	231.17	6	232.00	232.00	0	18,920	0.00%
2021/12/21	5	228.80	8	227.19	229.00	-3	19,147	-0.02%
2021/12/20	0	0.00	6	226.50	226.50	-6	19,327	-0.03%
2021/12/17	5	231.30	5	230.20	231.00	0	19,509	0.00%
2021/12/16	6	232.25	8	232.63	233.50	-2	19,787	-0.01%
2021/12/15	6	224.90	8	221.38	227.00	-2	19,869	-0.01%
2021/12/14	8	223.81	6	220.17	220.00	2	19,971	0.01%
2021/12/13	3	227.83	4	228.63	230.50	-1	20,096	0.00%
2021/12/10	6	226.58	5	227.20	225.50	1	20,165	0.00%
2021/12/09	6	233.92	4	230.00	229.50	2	20,198	0.01%
2021/12/08	3	235.33	6	235.33	237.00	-3	20,324	-0.01%
2021/12/07	9	235.61	2	229.25	228.00	7	20,560	0.03%
2021/12/06	9	235.83	5	235.40	237.00	4	20,856	0.02%
2021/12/03	7	240.79	11.5	238.67	241.00	-4.5	21,325	-0.02%
2021/12/02	12.1	228.37	12	229.75	230.00	0.1	21,728	0.00%
2021/12/01	7.4	233.12	2	234.75	228.00	5.4	22,102	0.02%
2021/11/30	9	240.94	10.3	239.53	240.50	-1.3	22,466	-0.01%
2021/11/29	7.1	226.75	6	229.83	234.00	1.1	22,504	0.00%
2021/11/26	13.1	235.67	11	232.36	231.00	2.1	22,542	0.01%
2021/11/25	9	237.67	11	239.41	239.00	-2	22,725	-0.01%
2021/11/24	1	234.50	3.4	240.18	234.50	-2.4	22,834	-0.01%
2021/11/22	1.1	231.45	1.1	235.25	238.00	0	23,423	0.00%
2021/11/18	7	236.14	6	236.67	236.50	1	24,138	0.00%
2021/11/17	5.3	234.92	7.5	236.22	243.00	-2.2	24,245	-0.01%
2021/11/16	13.5	237.15	9	235.73	236.00	4.4	24,279	0.02%
2021/11/15	10	246.01	6	247.25	243.00	4	24,276	0.02%
2021/11/12	3	252.00	12	251.96	251.00	-9	24,240	-0.04%
2021/11/11	7	245.21	7	244.07	243.50	0	24,079	0.00%
2021/11/10	2	246.25	2	243.75	250.00	0	23,974	0.00%
2021/11/09	5	246.50	6	245.67	243.50	-1	23,930	0.00%
2021/11/08	3	241.50	2	242.00	242.50	1	23,982	0.00%
2021/11/05	6	243.33	6	243.00	249.50	0	23,957	0.00%
2021/11/04	5	242.20	9	242.44	242.00	-4	23,880	-0.02%
2021/11/03	18	235.97	20	233.48	241.50	-2	23,773	-0.01%
2021/11/02	14	239.29	19.3	238.76	233.00	-5.3	23,548	-0.02%
2021/11/01	45.1	246.06	32.1	242.95	239.50	13	23,279	0.06%
2021/10/29	22.1	245.09	25	246.34	244.00	-2.9	22,958	-0.01%
2021/10/28	39	246.97	29	246.09	246.50	10	22,556	0.04%
2021/10/27	53.2	250.56	59.1	251.98	249.50	-5.9	22,275	-0.03%
2021/10/26	47.3	247.98	40	242.23	236.00	7.3	21,599	0.03%
2021/10/25	24	238.60	29	239.98	245.00	-5	21,430	-0.02%
2021/10/22	27.1	239.23	35	238.84	236.50	-7.9	21,501	-0.04%
2021/10/21	26	237.13	4.1	238.14	233.00	21.9	21,414	0.10%
2021/10/20	35	242.00	34	243.09	248.00	1	20,975	0.00%
2021/10/19	15	226.58	21.1	233.18	237.50	-6.1	20,214	-0.03%
2021/10/18	5	208.70	7.2	214.02	216.00	-2.2	20,181	-0.01%
2021/10/15	17	211.56	16	211.97	210.00	1	20,158	0.00%
2021/10/14	13.1	201.87	15	203.30	200.00	-1.9	19,953	-0.01%
2021/10/13	26	206.10	19	202.13	203.00	7	19,745	0.04%
2021/10/12	28	217.98	25	216.90	219.00	3	19,609	0.02%
2021/10/08	16	215.06	20	216.20	221.00	-4	19,698	-0.02%
2021/10/07	9	202.00	15	206.47	211.00	-6	19,487	-0.03%
2021/10/06	7	197.93	10	196.75	192.00	-3	19,542	-0.02%
2021/10/05	25	196.84	26	196.77	201.50	-1	19,785	-0.01%
2021/10/04	3	203.00	3	198.67	191.00	0	19,784	0.00%
2021/10/01	12	200.46	14	200.71	200.50	-2	20,020	-0.01%
2021/09/30	16	200.88	16	196.94	202.00	0	20,296	0.00%
2021/09/29	10	196.75	6	195.00	193.00	4	20,608	0.02%
2021/09/28	20	205.13	23	200.48	207.00	-3	20,728	-0.01%
2021/09/27	13	209.54	15.1	208.26	206.50	-2.1	20,624	-0.01%
2021/09/24	9	217.11	4	215.89	217.00	5	20,506	0.02%
2021/09/23	8	213.13	10.1	211.68	215.00	-2.1	20,337	-0.01%
2021/09/22	14.2	204.72	5	204.10	204.00	9.2	20,080	0.05%
2021/09/17	10.1	206.78	11	209.13	212.00	-0.9	20,105	0.00%
2021/09/16	16	205.66	17	206.24	205.00	-1	20,087	0.00%
2021/09/15	11	201.09	8	202.98	204.00	3	20,140	0.01%
2021/09/14	3	203.83	6	205.33	202.50	-3	20,576	-0.01%
2021/09/13	16	203.78	15	204.37	202.50	1	21,004	0.00%
2021/09/10	11	203.28	18	205.11	209.50	-7	21,183	-0.03%
2021/09/09	55	202.19	61	199.35	204.00	-6	21,152	-0.03%
2021/09/08	39	204.21	24.1	207.97	200.50	14.9	20,915	0.07%
2021/09/07	43.1	220.77	46	220.24	222.50	-2.9	20,466	-0.01%
2021/09/06	22	224.21	28	225.20	229.00	-6	19,797	-0.03%
2021/09/03	23.1	210.34	30.4	209.30	219.00	-7.3	19,314	-0.04%
2021/09/02	14	200.93	15	202.60	202.50	-1	18,905	-0.01%
2021/09/01	13.4	197.84	11.7	198.18	198.00	1.7	18,890	0.01%
2021/08/31	14.1	198.06	13.1	199.21	200.50	0.9	19,285	0.00%
2021/08/30	26	204.15	23	203.41	205.00	3	19,724	0.02%
2021/08/27	29.1	204.31	24	204.13	202.00	5.1	19,769	0.03%
2021/08/26	9	193.16	7	193.93	196.00	2	19,606	0.01%
2021/08/25	20.6	196.09	18	196.22	195.50	2.6	19,482	0.01%
2021/08/24	5	186.29	2	185.00	185.00	3	19,144	0.02%
2021/08/23	1	177.18	5	181.60	184.50	-4	18,981	-0.02%
2021/08/20	2	165.50	8	168.19	168.00	-6	18,870	-0.03%
2021/08/19	4	162.88	1	159.00	159.00	3	18,780	0.02%
2021/08/18	6	170.33	4	172.88	172.50	2	18,751	0.01%
2021/08/17	2	169.00	3	173.67	165.50	-1	18,722	-0.01%
2021/08/16	4	170.00	3	173.50	172.50	1	18,727	0.01%
2021/08/13	5	175.70	3	174.00	174.50	2	18,812	0.01%
2021/08/12	6	179.75	4	180.38	180.00	2	18,829	0.01%
2021/08/11	2	173.50	4	173.25	170.50	-2	18,676	-0.01%
2021/08/10	1	177.50	4	177.63	181.00	-3	18,783	-0.02%
2021/08/09	2	179.50	1	176.01	176.00	1	18,841	0.01%
2021/08/06	5	183.00	2	183.00	181.50	3	18,864	0.02%
2021/08/05	3	184.17	5	187.10	186.50	-2	18,898	-0.01%
2021/08/04	11	186.86	6	182.67	182.00	5	18,944	0.03%
2021/08/03	2	186.50	3	189.50	190.00	-1	18,935	-0.01%
2021/08/02	1	182.50	5	184.40	188.00	-4	18,806	-0.02%
2021/07/30	4	187.38	1.2	184.99	184.00	2.8	18,849	0.01%
2021/07/29	14.2	191.70	8.6	192.60	194.00	5.6	18,762	0.03%
2021/07/28	5	175.00	6	176.17	179.50	-1	18,481	-0.01%
2021/07/27	5	190.10	4	186.75	184.00	1	18,249	0.01%
2021/07/26	0	0.00	2	197.00	197.00	-2	18,009	-0.01%
2021/07/23	10	204.25	7	204.00	199.50	3	17,961	0.02%
2021/07/22	3	204.50	7	206.21	209.50	-4	18,108	-0.02%
2021/07/21	12	190.42	10	189.75	190.50	2	17,898	0.01%
2021/07/20	6	190.67	9	191.50	186.00	-3	17,766	-0.02%
2021/07/19	5	189.30	3	186.83	186.50	2	17,608	0.01%
2021/07/16	7.1	188.77	6	190.58	193.00	1.1	17,533	0.01%
2021/07/15	10	191.60	10	191.60	195.50	0	17,337	0.00%
2021/07/14	14	184.22	14	184.00	181.00	0	16,919	0.00%
2021/07/13	10	183.20	7	174.79	176.50	3	16,770	0.02%
2021/07/12	9	181.22	8	183.94	188.50	1	16,627	0.01%
2021/07/09	14	170.29	8	173.44	176.00	6	16,335	0.04%
2021/07/08	13	169.92	22	172.91	174.00	-9	16,122	-0.06%
2021/07/07	19.5	160.79	20	161.25	159.00	-0.5	15,711	0.00%
2021/07/06	14	154.50	13	154.77	159.00	1	15,290	0.01%
2021/07/05	9	142.72	12	146.54	150.00	-3	14,862	-0.02%
2021/07/02	3	133.33	4	136.25	136.50	-1	14,581	-0.01%
2021/07/01	1	130.00	0	0.00	130.00	1	14,533	0.01%
2021/06/30	0	0.00	2	135.00	135.00	-2	14,662	-0.01%
2021/06/29	19	131.53	18	131.89	131.00	1	14,834	0.01%
2021/06/28	1	131.50	2	132.75	131.50	-1	15,167	-0.01%
2021/06/25	5	138.10	6	138.25	136.50	-1	15,362	-0.01%
2021/06/24	6	138.25	7	139.07	136.50	-1	15,430	-0.01%
2021/06/23	21	138.50	15	136.87	137.00	6	15,546	0.04%
2021/06/22	9	131.72	22	135.64	137.50	-13	15,065	-0.09%
2021/06/21	3	126.17	7.1	128.39	125.00	-4.1	14,550	-0.03%
2021/06/18	26	127.08	27	125.93	124.50	-1	14,173	-0.01%
2021/06/17	8	122.63	12	121.88	122.00	-4	13,875	-0.03%
2021/06/16	1	116.50	1.5	116.31	115.50	-0.5	13,705	0.00%
2021/06/15	2	118.75	2.2	119.00	118.50	-0.2	13,595	0.00%
2021/06/11	5	120.50	6	118.00	118.00	-1	13,544	-0.01%
2021/06/10	1	121.00	0	0.00	121.50	1	13,417	0.01%
2021/06/09	10	122.05	9	122.83	121.50	1	13,330	0.01%
2021/06/08	28.5	125.65	25	123.92	122.00	3.5	13,062	0.03%
2021/06/07	26.1	120.84	28	122.79	126.00	-1.9	12,554	-0.02%
2021/06/04	15.2	115.19	12.1	116.22	116.00	3.1	11,828	0.03%
2021/06/03	25	110.42	36	112.40	118.50	-11	11,556	-0.10%
2021/06/02	1	108.00	0	0.00	108.50	1	11,197	0.01%
2021/06/01	10	110.00	13	111.08	109.50	-3	11,169	-0.03%
2021/05/31	9	109.44	15	109.47	109.50	-6	11,115	-0.05%
2021/05/28	0	0.00	1	105.00	104.50	-1	10,979	-0.01%
2021/05/27	1	103.50	2	103.50	103.00	-1	10,978	-0.01%
2021/05/26	3	105.17	2	104.50	104.50	1	10,998	0.01%
2021/05/25	2	97.65	9	103.94	104.50	-7	11,058	-0.06%
2021/05/24	3	93.83	0	0.00	96.00	3	11,321	0.03%
2021/05/21	1	94.30	1	94.70	94.40	0	11,439	0.00%
2021/05/20	1	92.00	0	0.00	88.20	1	11,606	0.01%
2021/05/19	3	93.60	3	93.77	94.00	0	11,700	0.00%
2021/05/18	7	94.26	6	95.42	94.20	1	11,978	0.01%
2021/05/17	10	90.60	10	89.45	90.20	0	12,115	0.00%
2021/05/13	1	87.10	1	89.20	86.10	0	12,285	0.00%
2021/05/12	1	88.30	3	87.60	87.40	-2	12,262	-0.02%
2021/05/11	0	0.00	1	93.60	88.00	-1	12,169	-0.01%
2021/05/10	7	98.41	6	97.45	96.20	1	12,243	0.01%
2021/05/05	7	97.10	3	96.30	95.00	4	12,391	0.03%
2021/05/04	11	99.30	4	95.20	97.60	7	12,417	0.06%
2021/05/03	1	101.50	1	102.50	102.00	0	12,442	0.00%
2021/04/29	3	107.00	1	108.50	105.50	2	12,594	0.02%
2021/04/28	30	111.70	24	110.81	109.00	6	12,756	0.05%
2021/04/27	9	106.28	6	105.67	107.50	3	12,631	0.02%
2021/04/26	1	110.50	1	110.50	111.00	0	12,451	0.00%
2021/04/23	7	112.29	5	112.80	113.00	2	12,412	0.02%
2021/04/22	1	113.00	1	109.00	108.50	0	12,462	0.00%
2021/04/21	3	111.67	1	111.00	111.00	2	12,475	0.02%
2021/04/20	8	112.94	6	112.08	114.00	2	12,822	0.02%
2021/04/19	6	114.75	2	114.00	113.00	4	13,083	0.03%
2021/04/16	13.1	114.81	17	115.88	116.50	-4	13,118	-0.03%
2021/04/15	3	108.50	7	108.21	110.50	-4	12,997	-0.03%
2021/04/14	3	104.00	1	106.50	104.50	2	13,102	0.02%
2021/04/13	2	109.00	1	113.50	107.50	1	13,201	0.01%
2021/04/12	2	110.50	3.6	111.69	112.00	-1.6	13,332	-0.01%
2021/04/09	22.5	113.44	16	114.28	112.00	6.5	13,534	0.05%
2021/04/08	2	114.25	1.3	112.96	112.00	0.7	13,409	0.01%
2021/04/07	2	113.75	0.3	113.50	115.00	1.7	13,361	0.01%
2021/04/06	2.4	112.54	7	114.00	116.00	-4.6	13,343	-0.03%
2021/04/01	7.3	109.61	5.9	109.76	109.50	1.4	13,182	0.01%
2021/03/31	7.2	109.93	10.1	110.41	112.00	-2.9	12,952	-0.02%
2021/03/30	31.6	106.01	26.1	106.18	105.50	5.5	12,575	0.04%
2021/03/29	6.2	102.28	9	101.56	100.50	-2.8	12,244	-0.02%
2021/03/26	21	97.83	35	100.12	102.50	-14	12,027	-0.12%
2021/03/25	7.2	94.34	7.1	94.90	93.30	0.1	11,722	0.00%
2021/03/24	8	93.18	1	95.00	93.30	7	11,666	0.06%
2021/03/23	1	90.92	1	93.40	90.70	0	11,678	0.00%
2021/03/22	0	0.00	200	88.79	91.50	-200	11,766	-1.70%	大賣/鉅額交易
2021/03/19	1	90.80	0	0.00	90.60	1	11,844	0.01%
2021/03/18	0	93.60	3	93.00	93.40	-3	11,924	-0.03%
2021/03/17	0	0.00	1	93.90	92.70	-1	12,204	-0.01%
2021/03/16	1	93.60	0	0.00	93.30	1	12,264	0.01%
2021/03/15	3	93.90	4	93.70	93.70	-1	12,329	-0.01%
2021/03/11	8	94.76	10	94.35	94.90	-2	12,461	-0.02%
2021/03/10	5	94.08	6	93.43	94.90	-1	12,435	-0.01%
2021/03/09	1	90.90	6	89.92	89.60	-5	12,473	-0.04%
2021/03/05	2	91.45	2	92.50	91.10	0	13,043	0.00%
2021/03/04	11	92.79	1	93.30	92.00	10	13,503	0.07%
2021/03/03	1	93.70	2	91.95	92.00	-1	14,129	-0.01%
2021/03/02	5	95.68	5	95.88	93.60	0	14,989	0.00%
2021/02/26	14	97.42	15	97.15	96.10	-1	15,742	-0.01%
2021/02/25	6	97.47	7	97.97	99.50	-1	16,067	-0.01%
2021/02/24	21	100.47	24	98.75	96.50	-3	15,944	-0.02%
2021/02/23	8	96.99	4	95.95	95.30	4	15,577	0.03%
2021/02/22	6	96.67	12	97.18	98.50	-6	15,472	-0.04%
2021/02/19	2	90.00	8	92.25	93.00	-6	15,248	-0.04%
2021/02/18	2	89.20	2	90.35	91.30	0	15,315	0.00%
2021/02/17	0	0.00	6	84.80	88.30	-6	15,075	-0.04%
2021/02/05	8	80.75	6	80.57	80.30	2	14,865	0.01%
2021/02/04	7	79.89	3	79.77	82.00	4	14,829	0.03%
2021/02/03	7	78.63	6	78.00	79.10	1	14,645	0.01%
2021/02/02	1	76.00	0	0.00	75.50	1	14,931	0.01%
2021/02/01	3	75.30	1	73.80	74.30	2	14,977	0.01%
2021/01/28	3	82.77	0	0.00	81.60	3	15,432	0.02%
2021/01/26	1	90.10	3	88.90	87.10	-2	16,288	-0.01%
2021/01/25	6	90.15	8	91.48	87.90	-2	16,816	-0.01%
2021/01/22	6	92.00	10	91.64	91.50	-4	16,867	-0.02%
2021/01/21	11	89.69	11.1	91.20	89.30	-0.1	17,204	0.00%
2021/01/20	28.1	86.96	27	88.14	87.20	1.1	17,173	0.01%
2021/01/19	2	88.30	0	0.00	87.70	2	17,140	0.01%
2021/01/18	1	87.00	0	0.00	88.10	1	17,175	0.01%
2021/01/15	1	88.30	5	88.26	88.30	-4	17,186	-0.02%
2021/01/14	1	87.70	6	88.95	87.70	-5	17,319	-0.03%
2021/01/13	10	90.79	5	91.16	89.10	5	17,321	0.03%
2021/01/12	0	0.00	11.7	89.90	90.00	-11.7	17,027	-0.07%
2021/01/11	0	0.00	16	88.36	88.70	-16	16,874	-0.09%
2021/01/08	5	87.38	0	0.00	86.20	5	16,876	0.03%
2021/01/07	2	87.40	11	87.38	88.20	-9	17,285	-0.05%
2021/01/06	8	86.61	72	86.79	85.00	-64	17,545	-0.36%
2021/01/05	5	85.52	2	85.95	85.80	3	17,390	0.02%
2021/01/04	90	85.08	19	84.42	85.00	71	17,323	0.41%
2020/12/29	2	80.45	0	0.00	80.40	2	17,324	0.01%
2020/12/25	0	0.00	3	82.40	81.40	-3	17,307	-0.02%
2020/12/24	1	82.00	0	0.00	82.50	1	17,381	0.01%
2020/12/23	1	81.90	0	0.00	82.00	1	17,506	0.01%
2020/12/22	4	81.60	0	0.00	80.00	4	17,610	0.02%
2020/12/21	6.1	82.95	1	80.70	82.20	5.1	17,662	0.03%
2020/12/18	7	83.64	6	84.45	84.40	1	17,650	0.01%
2020/12/17	6	85.08	0	0.00	84.00	6	17,731	0.03%
2020/12/16	5	84.90	0	0.00	84.70	5	17,683	0.03%
2020/12/15	2	85.25	0	0.00	84.00	2	17,650	0.01%
2020/12/14	1.1	85.56	1	85.40	86.30	0.1	17,707	0.00%
2020/12/11	3	86.10	1	85.00	83.60	2	17,937	0.01%
2020/12/09	1	86.30	0	0.00	85.70	1	18,131	0.01%
2020/12/07	0	0.00	1	87.87	85.50	-1	18,060	-0.01%
2020/12/04	2	85.85	0	0.00	85.90	2	17,952	0.01%
2020/12/03	3	85.80	1	86.80	87.10	2	17,902	0.01%
2020/12/02	1	86.50	2	86.30	86.80	-1	17,932	-0.01%
2020/12/01	9.2	86.39	16	87.52	85.80	-6.8	17,834	-0.04%
2020/11/30	22.2	92.10	11	92.55	90.70	11.2	17,563	0.06%
2020/11/27	6	92.13	262	91.70	91.00	-256	17,211	-1.49%	大賣/鉅額交易
2020/11/26	15	88.78	20.3	89.52	92.40	-5.3	16,793	-0.03%
2020/11/25	23.1	86.99	30	84.99	84.00	-6.9	15,961	-0.04%
2020/11/24	6	84.18	13	83.78	84.70	-7	15,358	-0.05%
2020/11/23	3	76.03	1	76.40	77.00	2	15,027	0.01%
2020/11/20	0	0.00	3	75.73	75.20	-3	14,990	-0.02%
2020/11/19	2	75.60	1	75.60	75.60	1	15,066	0.01%
2020/11/18	18	77.58	14	77.25	77.20	4	15,162	0.03%
2020/11/17	5	77.44	8	78.01	78.40	-3	15,253	-0.02%
2020/11/16	4	75.55	1	75.60	75.40	3	15,178	0.02%
2020/11/13	8	75.54	2	75.35	76.00	6	15,309	0.04%
2020/11/12	3	77.83	3	78.07	77.00	0	15,305	0.00%
2020/11/11	4	78.43	0	0.00	78.00	4	15,513	0.03%
2020/11/10	7	79.14	6	79.38	78.10	1	16,185	0.01%
2020/11/09	1	79.00	1	77.50	77.80	0	16,619	0.00%
2020/11/06	3	78.37	2	78.35	77.20	1	17,036	0.01%
2020/11/05	16	78.75	23	79.12	78.30	-7	17,082	-0.04%
2020/11/04	15	77.73	41	76.98	78.00	-26	16,720	-0.16%
2020/11/03	6	72.73	7	72.63	73.30	-1	16,115	-0.01%
2020/11/02	8	71.29	25	72.02	72.30	-17	15,984	-0.11%
2020/10/30	13	69.37	13	69.45	69.10	0	15,737	0.00%
2020/10/29	165	68.43	27	69.29	68.90	138	15,809	0.87%	大買/鉅額交易
2020/10/28	8	65.46	4	64.85	65.80	4	15,306	0.03%
2020/10/27	1	67.60	0	0.00	67.40	1	15,332	0.01%
2020/10/26	6	67.08	3	67.60	66.70	3	15,433	0.02%
2020/10/23	7	67.61	3	67.97	67.80	4	15,551	0.03%
2020/10/22	13	69.30	9	69.37	68.90	4	15,856	0.03%
2020/10/21	3	71.83	1	71.50	71.80	2	15,640	0.01%
2020/10/20	0	0.00	1	70.70	71.50	-1	15,742	-0.01%
2020/10/19	4	71.80	2	72.20	72.40	2	15,732	0.01%
2020/10/16	11	71.65	6.1	72.80	70.10	5	15,759	0.03%
2020/10/15	19	73.27	12	73.73	72.80	7	15,850	0.04%
2020/10/14	17	69.48	37.1	71.05	72.30	-20.1	15,363	-0.13%
2020/10/13	1	67.00	1	66.60	67.30	0	14,959	0.00%
2020/10/12	16	67.96	11	68.37	68.40	5	14,992	0.03%
2020/10/08	8	68.25	5	68.68	68.10	3	15,011	0.02%
2020/10/07	12	67.88	11	66.89	67.10	1	14,852	0.01%
2020/10/06	4	66.55	0	0.00	66.50	4	14,831	0.03%
2020/09/29	30	66.07	217	64.97	64.90	-187	15,146	-1.23%	大賣/鉅額交易
2020/09/28	1	66.30	4	66.73	66.40	-3	15,193	-0.02%
2020/09/25	0	0.00	4	62.53	62.50	-4	15,142	-0.03%
2020/09/24	5	65.10	5	65.90	64.90	0	15,156	0.00%
2020/09/23	1	65.80	1	65.50	65.00	0	15,192	0.00%
2020/09/22	2	66.70	0	0.00	66.40	2	15,480	0.01%
2020/09/21	1	68.60	4	68.85	68.10	-3	15,912	-0.02%
2020/09/18	0	0.00	7	68.71	68.90	-7	16,263	-0.04%
2020/09/17	1	68.00	1	67.80	68.00	0	16,280	0.00%
2020/09/16	33	70.14	16.1	69.84	69.20	17	16,266	0.10%
2020/09/15	22	69.80	24.1	69.34	68.70	-2.1	16,187	-0.01%
2020/09/14	2	63.40	7.1	64.68	65.40	-5.1	16,305	-0.03%
2020/09/11	0	0.00	2.1	62.02	62.20	-2.1	16,451	-0.01%
2020/09/10	1	63.20	0	0.00	63.20	1	16,575	0.01%
2020/09/09	5	63.00	0	0.00	64.40	5	16,862	0.03%
2020/09/08	1	63.80	16.1	64.32	64.00	-15.1	17,180	-0.09%
2020/09/07	5	64.04	0	0.00	64.00	5	17,740	0.03%
2020/09/03	10	67.50	0	0.00	66.10	10	19,085	0.05%
2020/09/02	11	67.84	1	67.00	67.40	10	18,943	0.05%
2020/09/01	3	67.37	3	66.67	68.00	0	18,918	0.00%
2020/08/31	9	64.66	0	64.10	63.80	9	18,645	0.05%
2020/08/28	1	65.20	0	64.50	63.80	1	18,598	0.01%
2020/08/27	1	66.70	3	67.40	66.60	-2	18,462	-0.01%
2020/08/26	1	67.00	0	0.00	66.30	1	18,586	0.01%
2020/08/25	0	0.00	6	66.57	67.50	-6	18,694	-0.03%
2020/08/24	98	69.60	3	67.40	66.30	95	18,625	0.51%
2020/08/21	1	70.50	0	0.00	68.90	1	18,469	0.01%
2020/08/20	18	71.43	3	72.47	69.80	15	18,355	0.08%
2020/08/19	8	78.01	4	81.35	77.50	4	18,230	0.02%
2020/08/18	4	80.68	6.1	80.81	80.20	-2.1	18,173	-0.01%
2020/08/17	7.2	78.40	9	78.10	79.00	-1.8	18,069	-0.01%
2020/08/14	230	77.34	9	76.66	77.20	221	17,719	1.25%	大買/鉅額交易
2020/08/13	31.2	85.04	19	83.79	77.90	12.2	16,916	0.07%
2020/08/12	9.4	86.76	4	85.83	86.20	5.4	16,110	0.03%
2020/08/11	4	84.25	5	83.76	82.50	-1	15,567	-0.01%
2020/08/10	3	82.20	1	84.30	82.60	2	15,235	0.01%
2020/08/07	1	83.30	4	80.73	80.70	-3	15,084	-0.02%
2020/08/06	4	82.70	5	83.60	83.00	-1	14,933	-0.01%
2020/08/05	4	81.68	3	81.50	81.70	1	14,694	0.01%
2020/08/04	1	81.00	4	78.98	77.50	-3	14,364	-0.02%
2020/08/03	2	78.10	3	78.27	76.00	-1	14,091	-0.01%
2020/07/31	11	76.41	11	76.54	77.40	0	14,018	0.00%
2020/07/30	14	74.40	15	75.11	75.80	-1	13,762	-0.01%
2020/07/29	1	71.50	0	0.00	72.70	1	13,464	0.01%
2020/07/28	3	72.43	10	72.65	72.80	-7	13,322	-0.05%
2020/07/27	2	69.90	1	69.60	69.50	1	13,023	0.01%
2020/07/24	4	70.53	4	71.45	69.80	0	13,044	0.00%
2020/07/23	5	69.88	1	70.10	70.70	4	12,884	0.03%
2020/07/22	23	69.39	1	69.60	70.50	22	12,980	0.17%
2020/07/21	4	68.85	5	69.66	69.10	-1	12,911	-0.01%
2020/07/20	7	63.81	2	64.90	65.20	5	12,644	0.04%
2020/07/17	1	65.80	0	0.00	64.70	1	12,639	0.01%
2020/07/16	1	66.90	1	65.60	67.20	0	12,594	0.00%
2020/07/15	18	65.79	2	66.80	64.90	16	12,503	0.13%
2020/07/13	1	69.10	1	68.00	68.00	0	12,348	0.00%
2020/07/10	4	68.70	20	68.62	67.10	-16	12,452	-0.13%
2020/07/09	53	74.17	7	73.74	71.00	46	12,414	0.37%
2020/07/08	5	72.80	9	73.19	73.90	-4	12,229	-0.03%
2020/07/07	6	72.88	8	71.85	72.00	-2	12,119	-0.02%
2020/07/06	2	72.60	5	72.88	73.00	-3	12,037	-0.02%
2020/07/03	8	72.24	10	73.02	71.50	-2	11,982	-0.02%
2020/07/02	25	71.81	25	72.24	72.90	0	11,879	0.00%
2020/07/01	26	73.00	23	73.07	72.50	3	11,799	0.03%
2020/06/30	13	70.52	15	71.37	70.30	-2	11,524	-0.02%
2020/06/29	16	68.39	25	67.33	67.70	-9	11,088	-0.08%
2020/06/24	1	65.80	5	65.30	65.70	-4	10,727	-0.04%
2020/06/23	1	64.00	7	63.57	65.20	-6	10,740	-0.06%
2020/06/22	21	65.49	18	64.84	64.70	3	10,613	0.03%
2020/06/19	9	65.62	24	64.70	65.50	-15	10,362	-0.14%
2020/06/18	2	62.25	1	59.90	62.60	1	9,793	0.01%
2020/06/17	5	60.66	5	61.40	60.60	0	9,542	0.00%
2020/06/16	8	61.25	11	61.90	61.00	-3	9,437	-0.03%
2020/06/15	31	63.34	32	61.91	61.10	-1	9,162	-0.01%
2020/06/12	31	64.69	22	63.73	62.50	9	8,859	0.10%
2020/06/11	26	62.99	27	64.04	65.00	-1	8,373	-0.01%
2020/06/10	17	58.07	22	57.40	59.70	-5	7,388	-0.07%
2020/06/09	5	54.20	3	53.90	54.30	2	6,884	0.03%
2020/06/08	0	0.00	1	54.90	52.80	-1	6,868	-0.01%
2020/06/04	0	0.00	1	53.20	52.60	-1	6,721	-0.01%
2020/06/03	15	52.47	15	52.60	52.60	0	6,738	0.00%
2020/06/02	24	53.04	26	53.55	52.50	-2	6,632	-0.03%
2020/06/01	5	50.90	6	51.12	51.20	-1	6,401	-0.02%
2020/05/29	0	0.00	7	48.06	48.15	-7	6,224	-0.11%
2020/05/27	3	46.70	2	46.80	46.30	1	6,158	0.02%
2020/05/26	5	46.55	4	46.39	46.40	1	6,110	0.02%
2020/05/25	4	44.91	3	45.17	45.00	1	6,057	0.02%
2020/05/22	5	47.39	3	47.78	46.40	2	6,026	0.03%
2020/05/21	6	47.47	8	47.77	47.35	-2	6,228	-0.03%
2020/05/20	2	47.08	12	47.24	46.95	-10	6,325	-0.16%
2020/05/18	3	48.20	1	47.85	47.90	2	6,374	0.03%
2020/05/15	12	51.00	1	50.90	50.70	11	6,410	0.17%
2020/05/14	6	51.00	12	51.80	51.00	-6	6,493	-0.09%
2020/05/13	1	53.30	1	53.80	53.10	0	6,489	0.00%
2020/05/12	1	53.40	0	0.00	53.50	1	6,575	0.02%
2020/05/11	0	0.00	1	54.70	54.70	-1	6,782	-0.01%
2020/05/08	12	53.40	3	53.30	53.30	9	6,864	0.13%
2020/05/07	0	0.00	165	52.69	52.20	-165	6,934	-2.38%	大賣/鉅額交易
2020/05/06	10	51.66	37	52.04	51.60	-27	7,080	-0.38%
2020/05/05	1	52.70	0	0.00	51.60	1	7,198	0.01%
2020/05/04	98	51.50	1	51.50	52.60	97	7,160	1.35%
2020/04/30	1	52.60	2	51.75	52.80	-1	7,118	-0.01%
2020/04/29	2	51.35	1	51.20	51.00	1	7,048	0.01%
2020/04/27	2	51.18	0	0.00	50.40	2	6,979	0.03%
2020/04/23	1	47.90	0	0.00	47.95	1	6,681	0.01%
2020/04/22	1	46.70	1	46.20	48.70	0	6,628	0.00%
2020/04/20	50	47.99	3	48.27	48.00	47	6,501	0.72%
2020/04/17	153	48.73	3	47.47	47.25	150	6,484	2.31%	大買/鉅額交易
2020/04/16	1	47.30	2	47.95	48.25	-1	6,393	-0.02%
2020/04/15	3	48.25	1	48.25	47.60	2	6,372	0.03%
2020/04/14	4	45.28	5	45.57	47.45	-1	6,214	-0.02%
2020/04/13	1	43.50	0	0.00	43.15	1	6,099	0.02%
2020/04/09	1	42.65	3	43.53	42.95	-2	6,191	-0.03%
2020/04/08	1	44.70	11	43.97	43.90	-10	6,190	-0.16%
2020/04/07	3	43.78	1	43.80	44.30	2	6,123	0.03%
2020/04/06	3	42.68	1	42.40	42.20	2	6,030	0.03%
2020/04/01	1	42.40	1	41.60	41.70	0	5,971	0.00%
2020/03/31	1	39.40	100	39.48	40.45	-99	5,882	-1.68%
2020/03/30	0	0.00	3	37.83	38.30	-3	5,801	-0.05%
2020/03/27	101	37.25	1	38.10	36.75	100	5,793	1.73%	大買/
2020/03/25	1	35.85	1	35.65	35.60	0	5,689	0.00%
2020/03/24	1	33.80	0	0.00	33.85	1	5,720	0.02%
2020/03/20	1	33.70	0	0.00	33.40	1	6,019	0.02%
2020/03/19	5	31.05	0	0.00	31.05	5	5,957	0.08%
2020/03/18	2	35.48	0	0.00	34.50	2	5,950	0.03%
2020/03/17	1	36.00	1	37.75	35.20	0	6,035	0.00%
2020/03/16	3	41.23	0	0.00	39.00	3	6,167	0.05%
2020/03/13	1	40.15	16	40.67	42.75	-15	6,130	-0.24%
2020/03/12	3	44.55	21	44.65	44.15	-18	6,072	-0.30%
2020/03/09	1	50.80	1	50.70	49.20	0	6,206	0.00%
2020/03/06	1	52.40	10	52.91	52.70	-9	6,156	-0.15%
2020/03/05	15	53.22	0	0.00	52.50	15	6,247	0.24%
2020/03/03	0	0.00	4	53.50	52.60	-4	6,535	-0.06%
2020/03/02	1	52.60	1	53.20	52.80	0	6,924	0.00%
2020/02/26	1	53.10	0	0.00	52.60	1	6,936	0.01%
2020/02/25	2	55.65	2	54.40	54.30	0	6,965	0.00%
2020/02/24	7	56.21	7	55.83	55.80	0	6,912	0.00%
2020/02/21	11	54.93	21	54.64	54.20	-10	6,832	-0.15%
2020/02/20	1	54.10	4	54.33	54.10	-3	7,202	-0.04%
2020/02/19	14	52.89	1	53.60	53.70	13	7,179	0.18%
2020/02/18	3	53.67	2	52.45	52.40	1	7,190	0.01%
2020/02/17	1	53.90	2	53.50	54.20	-1	7,103	-0.01%
2020/02/14	0	0.00	1	53.30	53.00	-1	7,021	-0.01%
2020/02/13	17	53.36	14	53.40	53.00	3	7,030	0.04%
2020/02/12	0	0.00	18	53.32	52.70	-18	6,933	-0.26%
2020/02/11	1	51.20	19	51.16	51.20	-18	6,750	-0.27%
2020/02/10	5	49.13	1	49.80	48.75	4	6,657	0.06%
2020/02/07	7	51.13	3	50.90	50.20	4	6,601	0.06%
2020/02/06	0	0.00	3	51.07	51.30	-3	6,432	-0.05%
2020/02/05	2	46.58	0	0.00	46.65	2	6,383	0.03%
2020/01/31	0	0.00	1	45.00	47.00	-1	6,613	-0.02%
2020/01/15	0	0.00	1	49.80	49.95	-1	7,489	-0.01%
2020/01/13	1	49.70	1	49.65	49.65	0	7,794	0.00%
2020/01/10	3	48.25	0	0.00	48.20	3	7,916	0.04%
2020/01/07	0	0.00	4	48.03	47.95	-4	8,524	-0.05%
2020/01/06	1	49.50	18	49.73	49.10	-17	8,494	-0.20%
2020/01/02	9	51.83	0	0.00	51.50	9	8,399	0.11%
2019/12/31	17	52.12	0	0.00	51.80	17	8,375	0.20%
2019/12/30	4	52.00	0	0.00	51.90	4	8,395	0.05%
2019/12/27	21	52.00	3	52.17	52.40	18	8,438	0.21%
2019/12/25	3	51.60	0	0.00	51.90	3	8,516	0.04%
2019/12/24	0	0.00	1	51.80	51.80	-1	8,553	-0.01%
2019/12/23	2	51.95	0	0.00	52.20	2	8,517	0.02%
2019/12/18	4	56.05	0	0.00	54.40	4	8,588	0.05%
2019/12/17	5	55.24	5	55.62	56.00	0	8,552	0.00%
2019/12/13	1	54.60	1	54.50	54.40	0	8,806	0.00%
2019/12/12	11	55.18	12	55.71	55.00	-1	9,032	-0.01%
2019/12/11	11	55.27	20	55.16	54.70	-9	9,316	-0.10%
2019/12/10	6	52.98	0	0.00	53.40	6	9,089	0.07%
2019/12/09	8	53.99	2	54.20	53.60	6	9,208	0.07%
2019/12/06	0	0.00	1	54.60	54.30	-1	9,375	-0.01%
2019/12/05	2	54.10	4	53.85	54.00	-2	9,346	-0.02%
2019/12/04	1	51.60	4	51.73	52.20	-3	9,356	-0.03%
2019/12/03	4	51.58	6	51.67	51.80	-2	9,329	-0.02%
2019/11/29	1	52.40	4	53.35	53.10	-3	9,220	-0.03%
2019/11/28	10	53.84	3	53.77	53.50	7	9,071	0.08%
2019/11/27	10	53.91	18	54.13	54.00	-8	8,916	-0.09%
2019/11/26	4	50.98	0	0.00	50.40	4	8,457	0.05%
2019/11/25	1	49.60	1	49.90	49.70	0	8,368	0.00%
2019/11/22	7	51.01	5	51.48	50.50	2	8,329	0.02%
2019/11/21	0	0.00	2	52.10	52.40	-2	8,236	-0.02%
2019/11/20	29	51.29	41	51.12	50.90	-12	8,143	-0.15%
2019/11/19	35	51.32	41	51.39	50.70	-6	7,953	-0.08%
2019/11/18	4	48.84	2	49.00	49.10	2	7,476	0.03%
2019/11/15	3	47.75	3	48.13	48.40	0	7,428	0.00%
2019/11/13	2	46.70	2	47.68	48.00	0	7,338	0.00%
2019/11/12	0	0.00	1	47.15	47.50	-1	7,295	-0.01%
2019/11/11	22	47.00	0	0.00	46.25	22	7,237	0.30%
2019/11/08	3	46.52	3	46.45	46.60	0	7,202	0.00%
2019/11/06	0	0.00	12	47.50	48.00	-12	7,089	-0.17%
2019/11/05	1	48.50	13	47.95	48.00	-12	7,037	-0.17%
2019/11/01	3	48.30	6	48.63	48.90	-3	6,960	-0.04%
2019/10/31	1	48.25	1	48.30	48.25	0	6,930	0.00%
2019/10/30	1	48.25	1	48.00	47.80	0	6,857	0.00%
2019/10/29	3	47.70	2	49.03	48.80	1	6,787	0.01%
2019/10/28	7	48.90	5	48.38	48.40	2	6,693	0.03%
2019/10/25	3	49.70	0	0.00	49.30	3	6,506	0.05%
2019/10/24	1	47.55	2	47.95	47.90	-1	6,327	-0.02%
2019/10/23	1	47.00	2	47.45	47.30	-1	6,254	-0.02%
2019/10/22	2	46.90	12	47.04	47.10	-10	6,156	-0.16%
2019/10/21	13	46.14	17	45.96	46.20	-4	5,978	-0.07%
2019/10/17	10	45.12	6	44.85	45.50	4	5,737	0.07%
2019/10/16	4	43.64	9	43.89	44.15	-5	5,387	-0.09%
2019/10/14	7	40.75	1	41.25	41.20	6	5,262	0.11%
2019/10/03	3	41.05	0	0.00	41.15	3	5,142	0.06%
2019/10/02	1	40.90	0	0.00	41.45	1	5,109	0.02%
2019/09/27	3	42.68	1	42.80	41.90	2	5,013	0.04%
2019/09/25	0	0.00	2	43.30	43.20	-2	4,941	-0.04%
2019/09/24	10	44.48	1	44.50	43.00	9	4,951	0.18%
2019/09/23	15	44.38	1	44.75	44.65	14	4,820	0.29%
2019/09/20	1	44.45	4	44.71	44.75	-3	4,749	-0.06%
2019/09/19	1	44.95	0	0.00	45.65	1	4,597	0.02%
2019/09/18	3	46.22	4	46.23	45.75	-1	4,439	-0.02%
2019/09/17	4	45.33	1	45.50	45.40	3	4,183	0.07%
2019/09/16	10	44.58	16	44.81	45.20	-6	3,920	-0.15%
2019/09/12	2	42.20	1	42.75	42.15	1	3,511	0.03%
2019/09/11	3	42.30	3	42.32	42.05	0	3,488	0.00%
2019/09/10	4	42.65	4	42.35	41.40	0	3,321	0.00%
2019/09/09	7	41.88	15	41.93	41.70	-8	3,118	-0.26%
2019/09/06	3	41.02	4	41.05	41.25	-1	3,022	-0.03%
2019/09/04	0	0.00	2	39.70	39.45	-2	2,883	-0.07%
2019/09/02	1	38.85	1	39.20	39.15	0	2,882	0.00%
2019/08/28	2	37.80	0	0.00	37.70	2	2,847	0.07%
2019/08/27	1	38.60	1	38.50	37.85	0	2,833	0.00%
2019/08/26	0	0.00	1	37.70	37.85	-1	2,821	-0.04%
2019/08/22	1	37.75	1	37.50	37.50	0	2,823	0.00%
2019/08/15	0	0.00	2	37.90	37.70	-2	2,679	-0.07%
2019/08/08	2	37.88	0	0.00	38.00	2	2,750	0.07%
2019/08/06	1	37.10	0	0.00	37.60	1	2,791	0.04%
2019/08/02	1	38.65	0	0.00	39.00	1	2,862	0.03%
2019/07/31	8	39.09	0	0.00	39.85	8	2,992	0.27%
2019/07/30	2	40.28	2	39.48	39.30	0	2,961	0.00%
2019/07/26	1	43.65	0	0.00	43.60	1	2,789	0.04%
2019/07/25	0	0.00	1	43.35	43.45	-1	2,815	-0.04%
2019/07/23	1	42.65	7	42.31	41.80	-6	2,935	-0.20%
2019/07/22	0	0.00	2	42.05	41.60	-2	3,038	-0.07%
2019/07/18	0	0.00	1	41.65	41.65	-1	3,414	-0.03%
2019/07/16	3	41.98	1	41.40	42.65	2	3,523	0.06%
2019/07/11	5	40.80	0	0.00	40.75	5	4,576	0.11%
2019/07/10	0	0.00	2	40.40	40.55	-2	4,564	-0.04%
2019/07/09	0	0.00	2	40.60	40.45	-2	4,560	-0.04%
2019/07/08	4	40.83	0	0.00	40.70	4	4,568	0.09%
2019/07/04	5	40.90	5	41.10	41.40	0	4,616	0.00%
2019/07/02	1	40.55	0	0.00	41.15	1	4,833	0.02%
2019/07/01	0	0.00	1	40.55	40.55	-1	4,955	-0.02%
2019/06/26	1	38.80	0	0.00	39.20	1	5,018	0.02%
2019/06/20	2	41.08	2	41.20	41.30	0	5,067	0.00%
2019/06/19	1	41.10	1	40.80	40.65	0	5,066	0.00%
2019/06/17	2	41.03	2	41.50	40.80	0	5,115	0.00%
2019/06/05	0	0.00	1	40.20	40.05	-1	5,062	-0.02%
2019/06/04	0	0.00	1	39.40	39.35	-1	5,054	-0.02%
2019/05/29	0	0.00	3	38.83	39.25	-3	5,079	-0.06%
2019/05/28	1	38.40	1	38.80	38.40	0	5,091	0.00%
2019/05/24	0	0.00	1	38.95	38.70	-1	5,110	-0.02%
2019/05/23	2	38.20	1	38.80	38.50	1	5,114	0.02%
2019/05/21	2	38.05	3	38.55	39.40	-1	5,193	-0.02%
2019/05/20	2	38.58	1	38.30	38.30	1	5,362	0.02%
2019/05/17	2	38.50	0	0.00	38.80	2	5,404	0.04%
2019/05/16	3	40.03	0	0.00	39.40	3	5,380	0.06%
2019/05/15	3	40.33	4	40.61	40.60	-1	5,386	-0.02%
2019/05/14	5	39.32	1	39.55	39.80	4	5,360	0.07%
2019/05/10	0	0.00	9	41.76	40.70	-9	5,261	-0.17%
2019/05/09	9	41.50	1	42.10	41.50	8	5,200	0.15%
2019/05/08	8	42.65	2	43.55	42.35	6	5,119	0.12%
2019/05/07	3	44.35	0	0.00	44.10	3	5,002	0.06%
2019/05/03	0	0.00	1	45.70	45.65	-1	5,010	-0.02%
2019/04/30	3	43.85	5	44.13	46.60	-2	4,917	-0.04%
2019/04/29	1	45.50	2	45.40	45.20	-1	4,760	-0.02%
2019/04/26	5	46.51	1	46.15	46.55	4	4,680	0.09%
2019/04/25	8	47.43	1	49.20	46.95	7	4,559	0.15%
2019/04/24	2	51.55	0	0.00	50.60	2	4,262	0.05%
2019/04/23	2	49.83	2	50.60	51.40	0	4,141	0.00%
2019/04/22	5	51.20	7	50.97	50.90	-2	4,052	-0.05%
2019/04/19	8	53.81	6	52.87	52.30	2	3,967	0.05%
2019/04/18	35	51.53	30	52.86	52.90	5	3,686	0.14%
2019/04/17	0	0.00	13	50.23	50.60	-13	3,166	-0.41%
2019/04/16	0	0.00	4	45.23	46.00	-4	2,877	-0.14%
2019/04/15	2	44.60	1	44.80	44.70	1	2,905	0.03%
2019/04/11	3	44.20	0	0.00	44.50	3	2,942	0.10%
2019/04/10	1	45.90	1	45.95	45.80	0	2,898	0.00%
2019/04/09	6	46.90	0	0.00	45.75	6	2,871	0.21%
2019/04/08	1	49.60	5	48.83	48.45	-4	2,808	-0.14%
2019/04/02	0	0.00	1	44.75	44.70	-1	2,546	-0.04%
2019/04/01	1	44.70	0	0.00	44.70	1	2,545	0.04%
2019/03/27	2	44.35	0	0.00	43.50	2	2,508	0.08%
2019/03/26	0	0.00	9	43.61	43.80	-9	2,456	-0.37%
2019/03/25	0	0.00	1	42.60	42.65	-1	2,421	-0.04%
2019/03/22	0	0.00	4	43.30	43.45	-4	2,417	-0.17%
2019/03/21	1	42.90	0	0.00	43.05	1	2,444	0.04%
2019/03/20	0	0.00	2	43.40	43.55	-2	2,474	-0.08%
2019/03/19	1	42.30	2	42.50	42.65	-1	2,650	-0.04%
2019/03/18	2	41.80	0	0.00	42.00	2	2,716	0.07%
2019/03/13	5	41.25	1	41.40	41.25	4	2,970	0.13%
2019/03/12	1	41.60	0	0.00	41.60	1	3,020	0.03%
2019/03/08	2	41.18	0	0.00	41.00	2	3,236	0.06%
2019/03/07	4	41.85	0	0.00	41.50	4	3,309	0.12%
2019/03/06	1	42.40	0	0.00	42.30	1	3,336	0.03%
2019/03/04	0	0.00	1	41.95	42.00	-1	3,385	-0.03%
2019/02/27	3	42.50	0	0.00	42.45	3	3,379	0.09%
2019/02/26	2	43.45	0	0.00	43.25	2	3,381	0.06%
2019/02/25	0	0.00	3	43.55	43.35	-3	3,408	-0.09%
2019/02/22	3	42.90	0	0.00	42.85	3	3,416	0.09%
2019/02/21	2	42.95	7	42.71	42.95	-5	3,499	-0.14%
2019/02/20	2	42.85	0	0.00	43.45	2	3,498	0.06%
2019/02/19	3	43.45	0	0.00	43.15	3	3,520	0.09%
2019/02/18	2	46.70	3	46.88	46.40	-1	3,369	-0.03%
2019/02/15	1	45.70	0	0.00	45.50	1	3,306	0.03%
2019/02/14	1	45.95	2	46.15	45.50	-1	3,305	-0.03%
2019/02/12	0	0.00	1	44.70	44.95	-1	3,258	-0.03%
2019/01/24	0	0.00	2	44.40	44.20	-2	3,246	-0.06%
2019/01/22	0	0.00	1	42.30	41.85	-1	3,212	-0.03%
2019/01/21	0	0.00	2	42.48	42.50	-2	3,227	-0.06%
2019/01/18	1	41.90	0	0.00	42.10	1	3,253	0.03%
2019/01/17	3	41.80	0	0.00	41.50	3	3,268	0.09%
2019/01/15	1	41.85	0	0.00	41.80	1	3,269	0.03%
2019/01/07	0	0.00	5	42.00	43.60	-5	3,175	-0.16%
2019/01/04	6	40.62	1	41.00	40.70	5	3,153	0.16%
2019/01/03	2	42.00	0	0.00	41.80	2	3,205	0.06%
2018/12/27	1	44.10	0	0.00	43.15	1	3,309	0.03%
2018/12/26	1	44.20	0	0.00	43.30	1	3,280	0.03%
2018/12/20	0	0.00	2	44.95	43.90	-2	3,499	-0.06%
2018/12/14	0	0.00	1	46.55	47.00	-1	3,898	-0.03%
2018/12/13	3	47.67	3	47.87	47.90	0	3,935	0.00%
2018/12/12	1	51.70	6	50.18	47.55	-5	4,138	-0.12%
2018/12/11	2	47.60	2	46.75	49.50	0	4,085	0.00%
2018/12/07	2	47.48	2	47.53	48.40	0	3,917	0.00%
2018/12/06	0	0.00	6	46.45	47.00	-6	3,817	-0.16%
2018/12/04	0	0.00	2	46.53	47.70	-2	3,687	-0.05%
2018/12/03	2	46.20	1	46.40	47.10	1	3,597	0.03%
2018/11/30	0	0.00	6	45.10	45.00	-6	3,481	-0.17%
2018/11/28	2	42.85	0	0.00	42.55	2	3,356	0.06%
2018/11/21	0	0.00	20	43.70	43.60	-20	3,266	-0.61%
2018/11/20	37	45.29	13	44.96	44.80	24	3,232	0.74%
2018/11/19	12	44.33	11	44.80	44.35	1	3,141	0.03%
2018/11/16	19	44.16	19	43.04	44.50	0	3,103	0.00%
2018/11/15	10	41.80	10	40.30	41.80	0	3,033	0.00%
2018/11/09	0	0.00	1	41.35	41.05	-1	3,030	-0.03%
2018/10/25	1	41.30	0	0.00	40.65	1	3,101	0.03%
2018/10/19	1	42.40	1	42.50	43.55	0	3,191	0.00%
2018/10/17	1	44.50	0	0.00	44.60	1	3,217	0.03%
2018/10/11	12	42.88	0	0.00	42.60	12	3,196	0.38%
2018/10/08	3	48.13	0	0.00	48.05	3	3,176	0.09%
2018/10/05	4	48.78	0	0.00	48.35	4	3,190	0.13%
2018/10/02	4	53.25	0	0.00	53.20	4	3,079	0.13%
2018/10/01	1	53.00	0	0.00	54.60	1	2,989	0.03%
2018/09/27	3	53.30	0	0.00	53.30	3	2,888	0.10%
2018/09/25	0	0.00	1	55.80	55.10	-1	2,801	-0.04%
2018/09/21	2	55.20	1	55.40	55.70	1	2,757	0.04%
2018/09/20	1	58.90	2	58.55	56.10	-1	2,679	-0.04%
2018/09/19	1	55.60	1	55.70	55.70	0	2,379	0.00%
2018/09/18	2	54.95	14	55.48	55.70	-12	2,297	-0.52%
2018/09/17	3	53.10	5	52.86	53.90	-2	2,058	-0.10%
2018/09/12	3	47.88	0	0.00	47.85	3	1,949	0.15%
2018/09/10	1	46.50	0	0.00	46.95	1	2,012	0.05%
2018/09/07	3	48.10	0	0.00	48.00	3	2,031	0.15%
2018/08/20	1	47.85	5	47.30	47.00	-4	2,737	-0.15%
2018/08/17	1	49.50	0	0.00	48.90	1	2,698	0.04%
2018/08/15	5	50.20	0	0.00	49.70	5	2,705	0.18%
2018/08/14	10	49.72	0	0.00	49.70	10	2,748	0.36%
2018/08/13	8	50.80	1	50.80	50.30	7	2,743	0.26%
2018/08/09	0	0.00	4	52.65	52.70	-4	2,701	-0.15%
2018/08/08	0	0.00	5	53.00	52.80	-5	2,711	-0.18%
2018/08/06	0	0.00	7	52.24	52.30	-7	2,746	-0.25%
2018/08/03	5	52.60	0	0.00	52.50	5	2,807	0.18%
2018/08/02	5	52.10	1	52.00	51.90	4	2,798	0.14%
2018/07/31	6	55.47	5	55.10	55.00	1	2,811	0.04%
2018/07/30	8	56.73	12	56.62	56.30	-4	2,768	-0.14%
2018/07/27	6	55.33	1	55.60	56.00	5	2,683	0.19%
2018/07/24	2	53.10	1	54.30	54.80	1	2,612	0.04%
2018/07/23	3	53.60	0	0.00	53.20	3	2,593	0.12%
2018/07/17	4	53.98	4	54.50	53.60	0	2,612	0.00%
2018/07/13	1	53.40	1	53.20	53.80	0	2,548	0.00%
2018/07/10	0	0.00	1	51.70	52.20	-1	2,514	-0.04%
2018/07/09	1	51.40	0	0.00	51.50	1	2,516	0.04%
2018/07/06	0	0.00	2	51.00	51.00	-2	2,515	-0.08%
2018/07/02	1	51.80	1	53.00	51.40	0	2,483	0.00%
2018/06/29	1	52.30	0	0.00	52.30	1	2,478	0.04%
2018/06/28	1	51.80	0	0.00	51.70	1	2,498	0.04%
2018/06/27	1	51.90	0	0.00	51.80	1	2,501	0.04%
2018/06/25	1	53.80	0	0.00	53.00	1	2,486	0.04%
2018/06/14	2	55.65	0	0.00	55.60	2	2,422	0.08%
2018/06/12	1	58.10	0	0.00	56.40	1	2,522	0.04%
2018/06/08	1	57.80	1	58.30	57.80	0	2,846	0.00%
2018/06/06	0	0.00	1	59.00	59.00	-1	3,147	-0.03%
2018/06/05	3	59.73	3	59.10	58.70	0	3,322	0.00%
2018/06/04	5	59.62	8	59.50	58.80	-3	3,278	-0.09%
2018/06/01	4	57.58	1	57.80	59.00	3	3,255	0.09%
2018/05/31	2	58.10	2	58.60	57.50	0	3,234	0.00%
2018/05/30	5	60.08	3	59.43	58.50	2	3,228	0.06%
2018/05/29	5	59.06	0	0.00	59.60	5	3,124	0.16%
2018/05/28	8	59.85	3	60.33	60.00	5	3,067	0.16%
2018/05/24	2	56.30	0	0.00	56.00	2	2,898	0.07%
2018/05/22	0	0.00	1	57.50	56.60	-1	2,916	-0.03%
2018/05/14	0	0.00	1	55.20	56.60	-1	2,943	-0.03%
2018/05/11	2	56.90	4	56.65	55.70	-2	2,958	-0.07%
2018/05/09	0	0.00	80	54.07	54.10	-80	2,922	-2.74%
2018/05/08	0	0.00	85	54.83	55.30	-85	2,959	-2.87%
2018/05/07	0	0.00	1	50.70	50.30	-1	2,974	-0.03%
2018/05/04	1	50.50	0	0.00	50.10	1	2,994	0.03%
2018/04/26	2	49.65	0	0.00	49.00	2	3,070	0.07%
2018/04/25	0	0.00	1	50.30	50.40	-1	3,064	-0.03%
2018/04/24	0.1	50.50	1	53.20	50.10	-0.9	3,060	-0.03%
2018/04/23	1	52.70	0	0.00	52.60	1	3,080	0.03%
2018/04/18	0	0.00	1	53.10	53.20	-1	3,149	-0.03%
2018/04/16	0	0.00	1	53.10	52.20	-1	3,275	-0.03%
2018/04/13	1	53.30	0	0.00	53.10	1	3,345	0.03%
2018/04/11	0	0.00	2	54.30	54.00	-2	3,420	-0.06%
2018/04/03	1	54.30	0	0.00	54.30	1	3,478	0.03%
2018/03/31	0	0.00	1	57.00	55.80	-1	3,507	-0.03%
2018/03/30	1	56.00	4	56.38	56.20	-3	3,658	-0.08%
2018/03/29	2	56.05	2	56.60	55.80	0	3,714	0.00%
2018/03/28	2	55.75	0	0.00	56.00	2	3,722	0.05%
2018/03/22	0	0.00	1	55.60	55.40	-1	3,776	-0.03%
2018/03/19	0	0.00	8	57.10	57.30	-8	3,837	-0.21%
2018/03/16	9	56.68	3	57.60	56.10	6	3,883	0.15%
2018/03/15	6	56.63	8	57.46	57.70	-2	3,907	-0.05%
2018/03/14	6	56.95	6	56.63	57.10	0	3,863	0.00%
2018/03/13	1	54.50	0	0.00	54.30	1	3,681	0.03%
2018/03/12	1	55.40	2	55.50	54.80	-1	3,709	-0.03%
2018/03/09	1	55.00	0	0.00	55.00	1	3,552	0.03%
2018/03/07	2	49.78	0	0.00	49.75	2	3,795	0.05%
2018/03/02	1	51.20	0	0.00	52.10	1	3,849	0.03%
2018/02/12	2	46.90	0	0.00	46.90	2	4,002	0.05%
2018/02/08	0	0.00	1	48.05	47.65	-1	4,013	-0.02%
2018/02/07	1	48.75	0	0.00	48.60	1	4,031	0.02%
2018/02/06	0	0.00	1	47.05	46.05	-1	4,040	-0.02%
2018/01/31	0	0.00	2	50.40	50.40	-2	3,969	-0.05%
2018/01/30	0	0.00	3	49.85	52.40	-3	3,977	-0.08%
2018/01/29	1	52.10	0	0.00	51.80	1	3,890	0.03%
2018/01/22	0	0.00	1	52.30	52.30	-1	4,118	-0.02%
2018/01/19	1	52.40	0	0.00	52.10	1	4,146	0.02%
2018/01/18	0.1	52.80	0	0.00	52.60	0.1	4,144	0.00%
2018/01/17	3	51.20	0	0.00	51.90	3	4,129	0.07%
2018/01/12	1	50.80	1	51.00	50.90	0	4,089	0.00%
2018/01/11	1	49.85	1	49.80	49.80	0	4,086	0.00%
2018/01/10	2	50.50	2	50.10	50.60	0	4,192	0.00%
2018/01/09	2	52.25	1	51.70	51.70	1	4,129	0.02%
2018/01/05	9	55.59	0	0.00	55.50	9	4,063	0.22%
2018/01/04	0	0.00	2	56.00	56.40	-2	4,033	-0.05%
2018/01/02	2	54.90	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

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