景碩 (3189)-元大-雙和券商分點個股進出

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
97.0
漲跌
▲0.2
漲幅
+0.21%
成交量
1,025張
產業
上市半導體類股▲1.95%
1385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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/26	20.1	97.00	40	97.00	97.00	-19.9	3,299	-0.60%
2024/04/25	3	97.00	2	97.05	96.80	1	3,312	0.03%
2024/04/24	2	97.75	1	98.00	97.10	1	3,321	0.03%
2024/04/23	20	95.25	30	95.30	95.30	-10	3,317	-0.30%
2024/04/22	1	94.50	0	0.00	94.50	1	3,319	0.03%
2024/04/19	3	94.53	0	0.00	94.00	3	3,302	0.09%
2024/04/18	15	96.09	0	0.00	95.80	15	3,262	0.46%
2024/04/17	7	96.89	0	0.00	97.50	7	3,248	0.22%
2024/04/16	1	96.00	0	0.00	96.00	1	3,277	0.03%
2024/04/12	35.1	99.55	30.1	97.80	97.80	5	3,248	0.15%
2024/04/10	0.1	100.50	0	0.00	99.70	0.1	3,225	0.00%
2024/04/09	30	100.50	30	101.00	101.00	0	3,217	0.00%
2024/04/08	2	99.80	1	101.00	101.00	1	3,226	0.03%
2024/04/02	8	102.00	27	102.56	103.00	-19	3,189	-0.60%
2024/04/01	0	0.00	9	101.61	101.50	-9	3,171	-0.28%
2024/03/29	3	98.67	2	99.90	98.70	1	3,152	0.03%
2024/03/28	0	0.00	1	99.10	98.90	-1	3,145	-0.03%
2024/03/27	2	98.35	0	0.00	99.40	2	3,142	0.06%
2024/03/25	3.2	102.31	0	0.00	101.00	3.2	3,265	0.10%
2024/03/22	0	0.00	3	102.00	101.50	-3	3,343	-0.09%
2024/03/21	21	102.07	4	103.38	101.50	17	3,434	0.50%
2024/03/20	4	102.13	14	102.50	103.00	-10	3,478	-0.29%
2024/03/19	10	99.51	9	99.24	99.30	1	3,381	0.03%
2024/03/18	2	94.85	16	96.43	98.00	-14	3,289	-0.43%
2024/03/15	5	93.04	0	0.00	92.10	5	3,205	0.16%
2024/03/14	2	94.60	1	94.20	94.40	1	3,154	0.03%
2024/03/13	6	95.43	10	95.00	94.80	-4	3,147	-0.13%
2024/03/12	41.5	98.05	0	0.00	96.70	41.5	3,150	1.32%
2024/03/11	2	98.20	5	98.98	98.20	-3	3,156	-0.10%
2024/03/08	4.5	96.67	9	96.61	97.00	-4.5	3,218	-0.14%
2024/03/07	60	94.26	115	93.94	93.80	-55	3,206	-1.72%	大賣/
2024/03/06	41	95.34	7	95.26	95.10	34	3,222	1.05%
2024/03/05	26	96.21	0	0.00	96.20	26	3,234	0.80%
2024/03/04	37	97.01	41	96.80	96.80	-4	3,272	-0.12%
2024/03/01	2	97.85	1	97.30	96.90	1	3,278	0.03%
2024/02/29	8	96.06	1	97.00	96.70	7	3,317	0.21%
2024/02/27	32.1	96.40	2	96.30	96.20	30.1	3,302	0.91%
2024/02/26	2	99.55	30	99.20	99.20	-28	3,266	-0.86%
2024/02/23	6	99.77	30	98.80	98.80	-24	3,289	-0.73%
2024/02/22	30	102.00	40	100.50	100.50	-10	3,360	-0.30%
2024/02/21	21	101.50	0	0.00	101.50	21	3,360	0.62%
2024/02/20	41.1	103.72	0	0.00	102.00	41.1	3,383	1.21%
2024/02/19	32	102.59	5	105.60	104.00	27	3,367	0.80%
2024/02/16	31	102.00	2	102.75	102.00	29	3,341	0.87%
2024/02/15	30	101.00	0	0.00	101.00	30	3,344	0.90%
2024/02/05	1	100.50	0	0.00	101.00	1	3,353	0.03%
2024/02/02	1	101.00	4	102.00	102.50	-3	3,370	-0.09%
2024/02/01	1.2	100.50	0	0.00	100.50	1.2	3,348	0.04%
2024/01/31	1	100.50	42	100.57	100.50	-41	3,349	-1.22%
2024/01/30	15	105.20	34.3	105.34	103.50	-19.3	3,341	-0.58%
2024/01/29	7	101.50	2.7	101.78	101.50	4.3	3,102	0.14%
2024/01/26	2	99.75	10	100.00	100.00	-8	3,122	-0.26%
2024/01/25	0	101.50	8	101.00	101.00	-8	3,144	-0.25%
2024/01/24	2	101.50	1	101.00	100.50	1	3,168	0.03%
2024/01/23	41	101.01	41	101.51	101.50	0	3,285	0.00%
2024/01/22	6.1	99.80	5	99.30	100.00	1.1	3,233	0.03%
2024/01/19	0.6	97.53	2	97.55	98.40	-1.4	3,225	-0.04%
2024/01/18	0.3	95.76	0	0.00	95.70	0.3	3,263	0.01%
2024/01/17	34.3	97.45	0	0.00	96.00	34.3	3,291	1.04%
2024/01/16	0.1	96.80	6	96.73	97.90	-5.9	3,285	-0.18%
2024/01/15	0.1	96.40	4	97.28	97.10	-3.9	3,278	-0.12%
2024/01/12	1.3	95.68	0	0.00	95.70	1.3	3,286	0.04%
2024/01/11	1	96.30	0	0.00	96.20	1	3,289	0.03%
2024/01/10	21.5	96.97	0	0.00	96.40	21.5	3,311	0.65%
2024/01/09	0	0.00	8.3	99.00	98.60	-8.3	3,279	-0.25%
2024/01/08	0	0.00	16	97.86	97.80	-16	3,279	-0.49%
2024/01/05	0.4	97.65	2	97.75	97.10	-1.6	3,300	-0.05%
2024/01/04	21.5	97.20	1	97.50	97.70	20.5	3,316	0.62%
2024/01/03	0.1	97.90	20	98.30	97.80	-19.9	3,327	-0.60%
2024/01/02	0.4	99.10	1	99.60	98.20	-0.6	3,316	-0.02%
2023/12/29	22.2	99.12	20	99.70	99.70	2.2	3,300	0.07%
2023/12/28	0.1	99.50	0	99.60	99.50	0.1	3,302	0.00%
2023/12/27	3.2	99.59	0	0.00	99.60	3.2	3,320	0.10%
2023/12/26	2.1	100.26	0	0.00	100.50	2.1	3,327	0.06%
2023/12/25	3	99.80	1	100.00	100.00	2	3,355	0.06%
2023/12/22	0.2	99.50	0	0.00	99.10	0.2	3,356	0.01%
2023/12/21	0.1	100.00	34	99.21	99.60	-33.9	3,369	-1.01%
2023/12/20	41	98.40	50	98.70	98.70	-9	3,275	-0.27%
2023/12/19	1.4	97.03	0	0.00	98.30	1.4	3,213	0.04%
2023/12/18	35.5	98.83	3	99.40	97.70	32.5	3,130	1.04%
2023/12/15	0.3	101.50	10	101.00	101.50	-9.7	3,048	-0.32%
2023/12/14	5.1	101.21	0	0.00	102.00	5.1	2,953	0.17%
2023/12/13	0.2	102.50	1	102.00	102.00	-0.8	2,959	-0.03%
2023/12/12	15	103.70	1	104.50	103.50	14	3,017	0.46%
2023/12/11	2	103.75	0	0.00	103.00	2	3,041	0.07%
2023/12/08	2.1	103.00	0	0.00	102.50	2.1	3,048	0.07%
2023/12/07	4.1	102.27	2	102.00	101.50	2.1	3,059	0.07%
2023/12/06	34.4	102.94	33	101.56	101.50	1.4	3,040	0.04%
2023/12/05	15.1	103.50	17.1	103.32	104.50	-2	2,998	-0.07%
2023/12/04	0.1	99.90	8.6	101.39	102.50	-8.6	2,940	-0.29%
2023/12/01	0	98.50	3	99.53	100.50	-3	2,932	-0.10%
2023/11/30	1.1	98.41	10	98.90	98.90	-8.9	2,907	-0.31%
2023/11/29	13	98.49	7	98.99	99.30	6	2,894	0.21%
2023/11/28	0	96.90	20	97.60	98.00	-20	2,858	-0.70%
2023/11/27	3	96.97	4	97.70	96.40	-1	2,838	-0.04%
2023/11/24	0.1	97.07	21	97.40	97.70	-20.9	2,792	-0.75%
2023/11/23	1.2	97.41	20	96.90	96.90	-18.8	2,815	-0.67%
2023/11/22	3.1	96.65	40.3	96.75	96.80	-37.2	2,807	-1.33%
2023/11/21	7.2	99.05	3.5	98.97	98.40	3.7	2,789	0.13%
2023/11/20	0.3	97.09	2	96.60	97.20	-1.7	2,716	-0.06%
2023/11/17	44	97.20	60.1	96.50	96.50	-16	2,715	-0.59%
2023/11/16	5	96.42	4	96.60	96.80	1	2,681	0.04%
2023/11/15	2	95.85	12	96.04	96.20	-10	2,676	-0.37%
2023/11/14	22.1	95.18	1	95.00	94.90	21.1	2,653	0.79%
2023/11/13	2	95.74	1	95.60	95.60	1	2,651	0.04%
2023/11/10	22.1	93.63	0	0.00	92.90	22.1	2,632	0.84%
2023/11/09	16.1	94.53	4	94.50	94.60	12.1	2,604	0.46%
2023/11/08	5.1	95.82	0	0.00	95.40	5.1	2,662	0.19%
2023/11/07	32.1	96.00	31	95.51	95.50	1.1	2,646	0.04%
2023/11/06	7.1	97.83	1	97.70	97.80	6.1	2,627	0.23%
2023/11/03	2	97.60	1	97.40	98.70	1	2,610	0.04%
2023/11/02	21	96.50	32	96.52	96.50	-11	2,579	-0.43%
2023/11/01	2	95.90	1	95.20	96.00	1	2,564	0.04%
2023/10/31	7	95.31	1	95.90	94.80	6	2,548	0.24%
2023/10/30	1	94.40	1	94.50	94.20	0	2,556	0.00%
2023/10/27	3	96.00	72	95.36	95.10	-69	2,675	-2.58%
2023/10/26	3	95.07	2	96.00	96.20	1	2,731	0.04%
2023/10/25	52	100.43	0	0.00	97.70	52	2,717	1.91%
2023/10/24	4	100.08	0	0.00	99.90	4	2,780	0.14%
2023/10/23	2	101.00	1	101.50	101.00	1	2,819	0.04%
2023/10/20	2	100.50	2	101.00	101.00	0	2,879	0.00%
2023/10/19	3	101.50	0	0.00	101.50	3	2,931	0.10%
2023/10/18	1	101.50	1.1	102.50	101.50	-0.1	3,003	0.00%
2023/10/17	0	0.00	2	103.50	102.00	-2	3,050	-0.07%
2023/10/16	6	100.92	0	0.00	101.50	6	3,354	0.18%
2023/10/13	12	104.33	0	0.00	103.00	12	3,733	0.32%
2023/10/12	58	104.46	50.1	105.50	105.50	7.9	3,766	0.21%
2023/10/11	33	105.55	0	0.00	105.00	33	3,821	0.86%
2023/10/06	0	0.00	3	107.50	107.50	-3	3,975	-0.08%
2023/10/05	0	0.00	4	108.25	108.50	-4	4,096	-0.10%
2023/10/04	3	105.50	0	108.83	107.00	3	4,141	0.07%
2023/09/28	1	108.00	28	107.66	108.50	-27	4,182	-0.65%
2023/09/27	2.1	105.52	0	0.00	105.00	2.1	4,198	0.05%
2023/09/26	6	106.83	27	107.31	105.50	-21	4,207	-0.50%
2023/09/25	1	110.50	0	0.00	109.50	1	4,208	0.02%
2023/09/22	36.1	108.15	43	109.51	109.50	-6.9	4,227	-0.16%
2023/09/21	2	109.75	10	109.85	110.50	-8	4,203	-0.19%
2023/09/20	43	111.63	54	110.51	110.50	-11	4,210	-0.26%
2023/09/19	22	113.55	1	114.00	113.00	21	4,184	0.50%
2023/09/18	6	113.42	9	113.11	113.50	-3	4,212	-0.07%
2023/09/15	10	112.45	9	112.61	113.50	1	4,225	0.02%
2023/09/14	38	111.51	42	111.52	111.50	-4	4,173	-0.10%
2023/09/13	5	110.40	0	110.75	110.00	5	4,150	0.12%
2023/09/12	0	0.00	2	109.74	109.50	-2	4,155	-0.05%
2023/09/11	30	108.50	0	0.00	108.50	30	4,186	0.72%
2023/09/08	2	108.50	0	0.00	108.50	2	4,233	0.05%
2023/09/07	4	108.25	5	109.50	108.50	-1	4,262	-0.02%
2023/09/06	45	109.60	66	110.00	110.00	-21	4,251	-0.49%
2023/09/05	4	108.75	2	109.00	109.00	2	4,240	0.05%
2023/09/04	0	0.00	4	107.25	108.50	-4	4,288	-0.09%
2023/09/01	0	0.00	1	106.50	107.00	-1	4,337	-0.02%
2023/08/31	1	106.50	1	106.50	106.00	0	4,360	0.00%
2023/08/30	43	105.97	54	105.62	105.50	-11	4,449	-0.25%
2023/08/29	7	105.57	3	105.50	106.00	4	4,587	0.09%
2023/08/28	2	103.50	0	0.00	102.50	2	4,584	0.04%
2023/08/25	1	102.00	0	0.00	101.50	1	4,632	0.02%
2023/08/24	3	104.33	12	105.50	105.00	-9	4,670	-0.19%
2023/08/22	20	102.50	25	102.60	102.50	-5	4,965	-0.10%
2023/08/21	2	104.00	0	0.00	102.00	2	5,160	0.04%
2023/08/18	4	102.88	4	102.75	103.00	0	5,180	0.00%
2023/08/17	4	102.00	8	103.50	103.00	-4	5,219	-0.08%
2023/08/16	4	101.25	4	102.50	102.50	0	5,227	0.00%
2023/08/15	35	101.97	41	101.52	101.50	-6	5,251	-0.11%
2023/08/14	4	100.50	0.2	103.00	101.00	3.9	5,294	0.07%
2023/08/11	0	0.00	7	105.43	105.50	-7	5,265	-0.13%
2023/08/10	30.1	105.00	1	105.00	104.50	29.1	5,294	0.55%
2023/08/09	0	0.00	1	107.00	107.00	-1	5,297	-0.02%
2023/08/08	1	107.50	1	106.00	106.00	0	5,285	0.00%
2023/08/07	1	107.00	5	107.00	107.50	-4	5,304	-0.08%
2023/08/04	20	107.50	21	108.48	108.50	-1	5,292	-0.02%
2023/08/02	5	109.00	7	109.50	108.50	-2	5,317	-0.04%
2023/08/01	3	108.33	9	107.39	107.00	-6	5,279	-0.11%
2023/07/31	6.2	105.02	12	104.00	103.50	-5.8	5,192	-0.11%
2023/07/28	3	106.50	0	0.00	106.50	3	5,139	0.06%
2023/07/27	48.1	107.89	2	107.00	106.50	46.1	5,160	0.89%
2023/07/26	14	110.68	15	109.27	109.00	-1	5,209	-0.02%
2023/07/25	34.1	112.32	41	110.01	110.00	-6.9	5,305	-0.13%
2023/07/24	3	112.17	51	110.51	110.50	-48	5,305	-0.90%
2023/07/21	7.1	109.93	3	110.17	110.00	4.1	5,361	0.08%
2023/07/20	51	114.46	9	113.67	112.50	42	5,399	0.78%
2023/07/19	115.2	116.53	88.1	113.70	113.50	27.1	5,363	0.51%	大買/
2023/07/18	16.1	115.47	32	116.94	120.50	-15.9	5,106	-0.31%
2023/07/17	19	113.45	13	113.08	113.50	6	4,771	0.13%
2023/07/14	23	112.04	2	111.50	111.50	21	4,833	0.43%
2023/07/13	5	111.50	17	111.29	110.00	-12	4,768	-0.25%
2023/07/12	9	113.06	21	113.50	113.50	-12	4,617	-0.26%
2023/07/11	1	115.50	1	116.50	115.50	0	4,515	0.00%
2023/07/07	4	114.88	1	116.00	115.50	3	4,487	0.07%
2023/07/06	1	117.00	32	116.97	117.00	-31	4,488	-0.69%
2023/07/05	11	117.68	2	117.75	117.00	9	4,484	0.20%
2023/07/04	0.1	116.00	2	116.75	117.00	-1.9	4,497	-0.04%
2023/07/03	22	116.55	26	117.00	117.00	-4	4,518	-0.09%
2023/06/30	0	0.00	11	116.50	116.50	-11	4,545	-0.24%
2023/06/28	0	0.00	1	112.50	112.00	-1	4,609	-0.02%
2023/06/27	30	115.17	42	113.62	113.50	-12	4,635	-0.26%
2023/06/26	1	116.00	2	116.25	116.50	-1	4,656	-0.02%
2023/06/21	1	115.00	1	116.00	115.50	0	4,835	0.00%
2023/06/20	0	0.00	4	116.38	116.50	-4	4,878	-0.08%
2023/06/19	1	115.00	11	114.64	114.50	-10	5,026	-0.20%
2023/06/16	3	115.50	1	115.00	115.00	2	5,101	0.04%
2023/06/15	0	0.00	2	118.25	116.50	-2	5,109	-0.04%
2023/06/14	2	116.00	7	116.50	117.00	-5	5,097	-0.10%
2023/06/13	1	114.50	25	114.92	115.00	-24	5,123	-0.47%
2023/06/12	1	112.00	11	113.45	113.50	-10	5,181	-0.19%
2023/06/09	24	110.98	1	111.50	112.00	23	5,216	0.44%
2023/06/08	27	112.43	3.4	112.26	111.50	23.6	5,251	0.45%
2023/06/07	45.4	115.08	41	115.99	116.00	4.4	5,260	0.08%
2023/06/06	6	117.67	2	117.50	117.50	4	5,269	0.08%
2023/06/05	1	117.50	13	118.85	119.00	-12	5,305	-0.23%
2023/06/02	8	118.44	16.1	119.12	118.00	-8.1	5,298	-0.15%
2023/06/01	0	0.00	2	116.00	116.50	-2	5,261	-0.04%
2023/05/31	33	116.03	42	116.46	116.50	-9	5,425	-0.17%
2023/05/30	0	0.00	1	116.50	115.50	-1	5,456	-0.02%
2023/05/29	61	116.98	58	116.09	116.00	3	5,453	0.05%
2023/05/26	6	115.67	9	115.50	115.50	-3	5,331	-0.06%
2023/05/25	11	113.09	8	114.69	112.00	3	5,240	0.06%
2023/05/24	1	111.50	1	111.00	111.00	0	5,096	0.00%
2023/05/23	0	0.00	21	111.55	112.50	-21	5,155	-0.41%
2023/05/22	30	109.50	39	110.77	111.00	-9	5,175	-0.17%
2023/05/19	1	112.50	2	110.50	110.50	-1	5,241	-0.02%
2023/05/18	53	111.02	52	111.97	112.00	1	5,344	0.02%
2023/05/17	1	109.00	56	109.13	109.50	-55	5,421	-1.01%
2023/05/16	32	108.50	62	108.10	108.00	-30	5,506	-0.54%
2023/05/15	2	107.25	20	106.50	106.50	-18	5,544	-0.32%
2023/05/12	1	109.50	27	109.07	109.00	-26	5,573	-0.47%
2023/05/11	2	110.75	63	109.82	109.50	-61	5,615	-1.09%
2023/05/09	21	111.50	4	111.38	111.00	17	5,678	0.30%
2023/05/08	22	112.16	21	111.36	111.00	1	5,818	0.02%
2023/05/05	21	108.50	16	109.28	109.50	5	5,843	0.09%
2023/05/04	33	106.52	44	107.95	108.00	-11	5,960	-0.18%
2023/05/03	9	105.28	17	107.06	107.00	-8	6,126	-0.13%
2023/05/02	51	107.72	45	106.62	106.50	6	6,160	0.10%
2023/04/28	2	110.00	40	111.00	110.50	-38	6,142	-0.62%
2023/04/27	52	107.95	32	107.48	107.50	20	6,023	0.33%
2023/04/26	4.5	107.44	17	108.59	109.50	-12.5	6,040	-0.21%
2023/04/25	59	105.71	53	104.54	104.50	6	6,022	0.10%
2023/04/24	14	107.71	11	108.50	108.50	3	5,935	0.05%
2023/04/21	6	108.25	31	107.82	107.50	-25	5,962	-0.42%
2023/04/20	9	108.44	1	107.50	107.50	8	5,966	0.13%
2023/04/19	61.1	109.56	33.3	108.67	108.50	27.8	6,045	0.46%
2023/04/18	1	112.50	0	0.00	112.50	1	6,016	0.02%
2023/04/17	23.3	113.01	30	113.50	113.50	-6.7	6,085	-0.11%
2023/04/14	44	113.99	21	113.52	113.50	23	6,137	0.37%
2023/04/13	23	113.96	4.1	113.51	113.50	18.9	6,169	0.31%
2023/04/12	2	115.25	1	115.00	115.00	1	6,195	0.02%
2023/04/11	0	0.00	21	115.48	115.50	-21	6,252	-0.34%
2023/04/10	22.1	113.50	21	114.00	114.00	1.1	6,268	0.02%
2023/04/07	55	114.91	33	114.08	114.00	22	6,313	0.35%
2023/04/06	22	114.95	22	115.91	116.00	0	6,292	0.00%
2023/03/31	45	116.57	40	116.00	116.00	5	6,397	0.08%
2023/03/30	7	116.29	7	116.93	116.00	0	6,554	0.00%
2023/03/29	41	114.01	0	0.00	114.00	41	6,798	0.60%
2023/03/28	44	114.48	49	113.04	113.00	-5	7,272	-0.07%
2023/03/27	22	115.98	3	116.00	115.50	19	7,392	0.26%
2023/03/24	72	118.37	11.1	118.51	117.00	60.9	7,644	0.80%
2023/03/23	6.5	117.69	18.6	118.63	119.00	-12.1	7,473	-0.16%
2023/03/22	16	117.53	7.1	118.79	117.50	8.9	7,466	0.12%
2023/03/21	2	117.75	5	117.60	117.00	-3	7,428	-0.04%
2023/03/20	5	116.50	5	116.60	116.00	0	7,431	0.00%
2023/03/17	1	115.00	12	115.92	116.00	-11	7,633	-0.14%
2023/03/16	7	114.86	23	113.89	113.50	-16	7,892	-0.20%
2023/03/15	32	115.00	44.2	114.98	115.00	-12.2	8,401	-0.15%
2023/03/14	3	112.33	3	113.33	113.50	0	8,566	0.00%
2023/03/10	31	113.48	36	113.36	113.00	-5	9,091	-0.05%
2023/03/09	35	115.74	6.2	115.92	115.50	28.8	9,511	0.30%
2023/03/08	0	0.00	12	116.38	116.50	-12	9,555	-0.13%
2023/03/07	9	115.72	10	115.95	115.50	-1	9,625	-0.01%
2023/03/06	58	117.97	7.2	118.06	118.00	50.8	9,665	0.53%
2023/03/03	18.5	116.24	64.1	115.98	116.50	-45.6	9,774	-0.47%
2023/03/02	3.1	112.44	15	112.27	113.00	-11.9	9,703	-0.12%
2023/03/01	2	109.50	8	111.00	111.50	-6	9,719	-0.06%
2023/02/24	25	109.08	4	109.00	108.50	21	9,782	0.21%
2023/02/23	5	109.50	10	110.00	110.50	-5	9,857	-0.05%
2023/02/22	7	109.00	12	108.96	108.50	-5	10,099	-0.05%
2023/02/21	2	111.00	20	111.23	111.00	-18	10,281	-0.18%
2023/02/20	6	109.33	14	109.18	109.00	-8	10,426	-0.08%
2023/02/17	9	109.44	7	109.93	110.00	2	10,640	0.02%
2023/02/16	69	111.17	65.3	111.45	111.50	3.8	10,961	0.03%
2023/02/15	16.1	109.97	16	111.00	111.50	0.1	11,501	0.00%
2023/02/14	8	107.88	27.1	108.85	109.00	-19.1	11,654	-0.16%
2023/02/13	23	106.04	13.1	105.44	105.00	9.9	12,340	0.08%
2023/02/10	21	108.36	33	107.14	107.00	-12	12,731	-0.09%
2023/02/09	51	109.50	53	109.11	109.00	-2	12,945	-0.02%
2023/02/08	62.1	109.82	15.1	110.27	110.00	47	13,163	0.36%
2023/02/07	12	109.42	2	109.26	109.50	10	13,350	0.07%
2023/02/06	61.1	108.48	8	109.00	108.50	53.1	13,602	0.39%
2023/02/03	7.2	115.76	32	116.52	115.00	-24.8	13,644	-0.18%
2023/02/02	7.3	118.33	9	118.61	119.00	-1.7	13,761	-0.01%
2023/02/01	16.7	117.13	22	116.48	117.00	-5.3	13,847	-0.04%
2023/01/31	10	111.35	1	112.50	112.50	9	13,907	0.06%
2023/01/30	3	110.83	26.1	111.48	111.50	-23.1	14,327	-0.16%
2023/01/17	2	108.00	22	108.00	108.00	-20	14,615	-0.14%
2023/01/16	12.2	107.64	31	108.32	108.50	-18.8	15,173	-0.12%
2023/01/13	51	106.54	23	106.28	105.50	28	15,301	0.18%
2023/01/12	1	107.50	12	106.04	106.00	-11	15,474	-0.07%
2023/01/11	1	107.00	30	107.00	107.00	-29	15,764	-0.18%
2023/01/10	44	106.49	27	106.52	106.50	17	16,253	0.10%
2023/01/09	82	107.16	48	107.22	107.50	34	16,589	0.20%
2023/01/06	23.1	105.55	14	104.50	106.50	9.1	16,673	0.05%
2023/01/05	49	102.99	31	102.66	102.50	18	16,733	0.11%
2023/01/04	44	104.85	3	103.83	103.00	41	16,804	0.24%
2023/01/03	6	105.42	13	104.58	106.00	-7	16,887	-0.04%
2022/12/30	27	106.15	21	104.50	104.50	6	17,066	0.04%
2022/12/29	21	105.33	18	105.19	106.00	3	17,146	0.02%
2022/12/28	16	105.75	18	106.83	104.50	-2	17,392	-0.01%
2022/12/27	10.1	107.30	15	107.67	107.50	-4.9	17,562	-0.03%
2022/12/26	22	106.09	1	106.00	106.00	21	17,621	0.12%
2022/12/23	33	107.62	24	106.90	107.00	9	17,780	0.05%
2022/12/22	32	105.70	11	105.68	107.00	21	17,871	0.12%
2022/12/21	54.1	106.40	55	105.16	106.50	-0.9	17,832	0.00%
2022/12/20	56.1	108.00	33	108.77	109.50	23	17,695	0.13%
2022/12/19	24	111.56	2	111.50	112.00	22	17,412	0.13%
2022/12/16	40.1	112.98	7	112.29	112.00	33.1	17,414	0.19%
2022/12/15	5	117.00	2	116.50	118.00	3	17,256	0.02%
2022/12/14	21	116.33	4	116.75	116.50	17	17,352	0.10%
2022/12/13	53	116.63	7	115.29	115.00	46	17,372	0.26%
2022/12/12	23	117.37	22	116.59	117.00	1	17,320	0.01%
2022/12/09	50.1	119.45	40	117.16	117.50	10.1	17,309	0.06%
2022/12/08	11	119.14	29	119.52	120.00	-18	17,160	-0.10%
2022/12/07	98.1	126.25	21	123.29	121.50	77.1	17,051	0.45%
2022/12/06	20	137.13	22.2	136.14	134.50	-2.2	16,598	-0.01%
2022/12/05	30.1	137.57	87.2	137.38	138.50	-57.1	16,437	-0.35%
2022/12/02	8	131.44	23.2	131.72	133.00	-15.2	16,119	-0.09%
2022/12/01	19	129.50	44	129.75	130.50	-25	16,148	-0.15%
2022/11/30	2	121.25	5	122.20	122.50	-3	15,750	-0.02%
2022/11/29	8	120.50	13	121.23	121.00	-5	15,778	-0.03%
2022/11/28	10	121.00	3	121.17	122.00	7	15,889	0.04%
2022/11/25	19	120.26	15	121.07	120.50	4	16,141	0.02%
2022/11/24	5.1	119.61	7	119.50	120.00	-1.9	15,990	-0.01%
2022/11/23	6	118.08	6	118.00	117.50	0	15,932	0.00%
2022/11/22	6	116.92	3	117.50	118.00	3	15,953	0.02%
2022/11/21	7	117.36	7	117.14	117.00	0	15,944	0.00%
2022/11/18	26	117.29	22	117.86	116.00	4	15,912	0.03%
2022/11/17	9	121.05	17	118.94	120.00	-8	15,766	-0.05%
2022/11/16	12	121.46	13	121.77	121.50	-1	15,764	-0.01%
2022/11/15	24	120.29	11	119.27	121.50	13	15,744	0.08%
2022/11/14	64	120.50	22	119.70	119.00	42	15,626	0.27%
2022/11/11	25	121.62	59.3	121.63	119.50	-34.3	15,359	-0.22%
2022/11/10	22	112.25	8	111.94	113.00	14	14,764	0.09%
2022/11/09	52	112.28	53	110.72	113.50	-1	14,573	-0.01%
2022/11/08	28	106.79	33	107.24	106.50	-5	14,070	-0.04%
2022/11/07	19.1	103.45	7	103.93	104.00	12.1	13,845	0.09%
2022/11/04	19	104.34	6	104.83	105.00	13	13,717	0.09%
2022/11/03	22	106.14	17	106.97	106.50	5	13,615	0.04%
2022/11/02	11.1	107.55	10	107.45	107.50	1.1	13,553	0.01%
2022/11/01	5	105.50	11	105.36	105.00	-6	13,357	-0.04%
2022/10/31	16	104.84	5	104.80	104.50	11	13,314	0.08%
2022/10/28	16	104.88	15	103.83	103.50	1	13,372	0.01%
2022/10/27	16	103.25	12	103.54	104.00	4	13,498	0.03%
2022/10/26	35	101.19	18	101.47	101.50	17	13,425	0.13%
2022/10/25	46	104.34	43	104.09	104.50	3	13,090	0.02%
2022/10/24	82	106.74	71	105.62	102.50	11	12,999	0.08%
2022/10/21	28	102.29	16.1	101.81	100.00	11.9	12,968	0.09%
2022/10/20	61	99.77	96	99.44	100.50	-35	13,114	-0.27%
2022/10/19	4	102.75	7	103.93	102.00	-3	13,204	-0.02%
2022/10/18	40	103.91	17.1	103.24	102.50	23	13,000	0.18%
2022/10/17	26.1	97.38	24	101.27	103.50	2	12,646	0.02%
2022/10/14	20	95.93	4.2	99.12	99.50	15.9	12,567	0.13%
2022/10/13	6	92.12	6	91.57	90.50	0	12,680	0.00%
2022/10/12	22	94.40	20	95.02	95.30	2	12,686	0.02%
2022/10/11	10	94.13	3	93.13	92.50	7	12,786	0.05%
2022/10/07	10	100.79	12	101.29	100.50	-2	12,896	-0.02%
2022/10/06	9	99.39	9	100.14	100.50	0	12,854	0.00%
2022/10/05	14	100.41	8	100.10	99.00	6	12,920	0.05%
2022/10/04	23	97.64	24	98.10	99.90	-1	12,821	-0.01%
2022/10/03	3	91.97	6	93.68	94.40	-3	12,678	-0.02%
2022/09/30	8	90.11	9	90.62	93.00	-1	12,805	-0.01%
2022/09/29	27	92.80	3	93.73	90.30	24	12,880	0.19%
2022/09/28	1	93.59	15	93.97	92.00	-14	12,806	-0.11%
2022/09/27	4.2	95.13	7	95.69	96.70	-2.8	12,851	-0.02%
2022/09/26	6	94.67	4	94.30	92.60	2	12,840	0.02%
2022/09/23	3.1	100.04	4	98.25	98.00	-0.9	12,910	-0.01%
2022/09/22	5	100.90	8.1	100.69	100.00	-3	12,866	-0.02%
2022/09/21	2	103.99	20	103.95	103.00	-18	12,833	-0.14%
2022/09/20	7	104.64	7	104.93	105.00	0	12,853	0.00%
2022/09/19	2.1	105.77	2	106.50	105.50	0.1	12,941	0.00%
2022/09/16	2	106.75	25	107.30	105.50	-23	13,033	-0.18%
2022/09/15	29	109.69	7	108.36	108.00	22	13,263	0.17%
2022/09/14	4	109.37	7	108.50	109.50	-3	13,373	-0.02%
2022/09/13	17	113.32	26	112.08	111.50	-9	13,424	-0.07%
2022/09/12	6	114.58	3	114.50	114.00	3	13,462	0.02%
2022/09/08	5	110.90	3	111.67	111.50	2	13,670	0.01%
2022/09/07	17	109.59	31	107.69	108.50	-14	13,949	-0.10%
2022/09/06	32	112.80	33	112.33	112.00	-1	14,099	-0.01%
2022/09/05	27.1	112.06	16	112.44	111.50	11.1	14,128	0.08%
2022/09/02	7.1	112.36	9	112.00	111.50	-1.9	14,070	-0.01%
2022/09/01	19.2	114.34	97	111.08	111.50	-77.8	13,951	-0.56%
2022/08/31	2	122.50	6	123.25	123.00	-4	13,744	-0.03%
2022/08/30	8	122.50	5	122.60	122.50	3	13,797	0.02%
2022/08/29	3.2	121.16	4	121.50	121.50	-0.8	13,856	-0.01%
2022/08/26	11	129.55	2	127.00	127.00	9	13,872	0.06%
2022/08/25	8	128.50	13	127.54	129.00	-5	13,911	-0.04%
2022/08/24	23	126.48	18	126.83	125.50	5	14,102	0.04%
2022/08/23	43.2	130.72	9.8	129.04	128.50	33.4	14,148	0.24%
2022/08/22	29.1	138.07	22	137.48	136.50	7.1	14,263	0.05%
2022/08/19	13	136.46	46	135.36	137.00	-33	14,409	-0.23%
2022/08/18	19.1	131.39	6	134.00	134.00	13.1	14,598	0.09%
2022/08/17	5	133.90	5	133.60	133.00	0	14,786	0.00%
2022/08/16	2.8	135.41	4	134.63	134.00	-1.3	14,910	-0.01%
2022/08/15	10	134.55	20	135.25	135.50	-10	14,923	-0.07%
2022/08/12	7	130.57	57.1	131.08	131.00	-50.1	14,717	-0.34%
2022/08/11	4	129.13	3	128.00	128.00	1	14,565	0.01%
2022/08/10	63.1	127.48	5	125.60	125.50	58.1	14,606	0.40%
2022/08/09	10.1	128.56	5	129.60	129.50	5.1	14,629	0.03%
2022/08/08	2	126.24	2	128.00	129.00	0	14,652	0.00%
2022/08/05	8	126.13	6	126.25	126.50	2	14,664	0.01%
2022/08/04	7	122.71	27	121.02	121.00	-20	14,570	-0.14%
2022/08/03	22	125.75	7	124.57	124.00	15	14,372	0.10%
2022/08/02	3	129.67	4	130.38	130.00	-1	14,162	-0.01%
2022/08/01	7	133.93	25	133.46	134.00	-18	14,122	-0.13%
2022/07/29	5	134.10	51.2	134.51	136.00	-46.2	14,179	-0.33%
2022/07/28	103.2	133.63	29	137.95	130.50	74.2	14,090	0.53%	大買/
2022/07/27	5	149.00	10	147.70	149.00	-5	13,770	-0.04%
2022/07/26	23	145.22	4	141.50	141.50	19	13,583	0.14%
2022/07/25	0	0.00	3	144.17	146.00	-3	13,607	-0.02%
2022/07/22	6	144.50	13	144.92	145.00	-7	13,846	-0.05%
2022/07/21	33	144.24	31	144.06	145.00	2	14,210	0.01%
2022/07/20	3	137.83	8	138.88	138.50	-5	14,200	-0.04%
2022/07/19	3	137.00	2	134.75	134.50	1	14,036	0.01%
2022/07/18	10	135.55	15	136.03	137.00	-5	14,026	-0.04%
2022/07/15	127	131.80	6	133.17	133.50	121	13,869	0.87%	大買/鉅額交易
2022/07/14	66	132.39	163	126.76	133.50	-97	13,727	-0.71%	大賣/
2022/07/13	31	131.34	11	129.68	128.50	20	13,674	0.15%
2022/07/12	7	126.07	21	127.36	126.00	-14	13,583	-0.10%
2022/07/11	2	134.00	13	132.92	134.00	-11	13,473	-0.08%
2022/07/08	16	135.41	4	136.38	135.00	12	13,560	0.09%
2022/07/07	7	131.29	10	132.30	134.00	-3	13,480	-0.02%
2022/07/06	5	130.70	5	128.40	127.50	0	13,380	0.00%
2022/07/05	7	130.57	17	130.59	133.00	-10	13,413	-0.07%
2022/07/04	23	131.78	4	132.63	130.50	19	13,325	0.14%
2022/07/01	8	134.88	12	134.71	130.00	-4	13,481	-0.03%
2022/06/30	2	142.00	4	143.00	142.50	-2	13,388	-0.01%
2022/06/29	7	142.64	9	143.28	143.00	-2	13,495	-0.01%
2022/06/28	13	144.81	6	144.00	144.00	7	13,495	0.05%
2022/06/27	4	150.38	7	151.50	151.00	-3	13,503	-0.02%
2022/06/24	3	141.83	8	143.06	142.50	-5	13,538	-0.04%
2022/06/23	15	140.47	16	139.13	138.50	-1	13,436	-0.01%
2022/06/22	14	146.86	14	145.21	145.00	0	13,301	0.00%
2022/06/21	16	146.91	22	148.02	153.00	-6	13,194	-0.05%
2022/06/20	10	146.10	6	143.58	143.00	4	13,158	0.03%
2022/06/17	3	146.17	16	144.44	148.00	-13	13,111	-0.10%
2022/06/16	9	147.94	11	148.23	143.00	-2	13,017	-0.02%
2022/06/15	20.1	154.59	15	149.47	148.00	5.1	12,813	0.04%
2022/06/14	8	160.19	6	161.17	163.00	2	12,769	0.02%
2022/06/13	10	162.25	4	161.38	161.00	6	12,835	0.05%
2022/06/10	10	166.40	12	167.04	168.00	-2	12,980	-0.02%
2022/06/09	18	168.64	10	170.00	167.50	8	12,990	0.06%
2022/06/08	2	168.50	2	168.75	168.50	0	12,915	0.00%
2022/06/07	5	167.60	6	167.33	166.50	-1	12,937	-0.01%
2022/06/06	1	169.50	7.1	169.29	170.00	-6	13,001	-0.05%
2022/06/02	3	164.83	4	166.25	167.50	-1	13,095	-0.01%
2022/06/01	8	167.38	2	166.50	166.00	6	13,153	0.05%
2022/05/31	5	171.80	4	175.00	175.00	1	13,006	0.01%
2022/05/30	12	171.83	20.1	172.85	172.50	-8.1	12,960	-0.06%
2022/05/27	6.1	161.02	37	160.57	160.50	-30.9	12,843	-0.24%
2022/05/26	54.1	158.52	15	156.50	156.50	39.1	13,010	0.30%
2022/05/25	8	160.44	8	162.50	164.50	0	13,056	0.00%
2022/05/24	15	165.30	14	160.82	160.50	1	12,946	0.01%
2022/05/23	3	171.83	4	172.25	171.50	-1	12,797	-0.01%
2022/05/20	6	170.92	4	169.00	169.00	2	12,785	0.02%
2022/05/19	2	172.25	1	170.00	173.50	1	12,806	0.01%
2022/05/18	3	177.17	1	175.04	175.00	2	12,902	0.02%
2022/05/17	7	170.79	8	173.69	174.00	-1	12,822	-0.01%
2022/05/16	11	170.95	8	169.50	169.50	3	12,833	0.02%
2022/05/13	2	171.00	4	171.63	172.50	-2	12,711	-0.02%
2022/05/12	9	165.67	10	165.50	164.00	-1	12,656	-0.01%
2022/05/11	6	168.67	6	168.75	168.00	0	12,661	0.00%
2022/05/10	0	0.00	1	170.00	172.00	-1	12,687	-0.01%
2022/05/09	8	169.69	10	168.25	166.50	-2	12,792	-0.02%
2022/05/06	12	171.50	8	170.63	170.50	4	12,849	0.03%
2022/05/05	5	183.20	7	182.71	181.00	-2	12,688	-0.02%
2022/05/04	7	177.43	6	177.75	177.00	1	12,499	0.01%
2022/05/03	3	171.67	4	172.13	175.00	-1	12,356	-0.01%
2022/04/29	7	169.86	9.1	170.22	171.50	-2.1	12,334	-0.02%
2022/04/28	7	160.64	10	161.40	160.50	-3	12,098	-0.02%
2022/04/27	13.1	163.14	11.1	165.02	167.50	2	11,828	0.02%
2022/04/26	14	174.71	13	168.89	168.50	1	11,380	0.01%
2022/04/25	990.1	175.83	990	176.47	178.00	0.1	11,284	0.00%	大買/大賣/
2022/04/22	21.2	187.73	10	184.10	184.00	11.2	11,231	0.10%
2022/04/21	4	195.00	26	196.77	197.00	-22	11,195	-0.20%
2022/04/20	3	192.67	3	193.33	192.50	0	11,212	0.00%
2022/04/19	8	187.94	9	189.06	188.50	-1	11,181	-0.01%
2022/04/18	2	183.00	5	183.20	184.00	-3	11,184	-0.03%
2022/04/15	5	183.40	6	181.83	181.00	-1	11,315	-0.01%
2022/04/14	18	190.19	7	189.86	189.50	11	11,392	0.10%
2022/04/13	9	183.50	5	185.50	187.00	4	11,354	0.04%
2022/04/12	3	185.83	6	185.50	185.50	-3	11,335	-0.03%
2022/04/11	15	183.63	2.1	185.63	182.50	12.9	11,225	0.12%
2022/04/08	4	194.25	3	193.00	192.00	1	11,119	0.01%
2022/04/07	26.1	197.51	11	195.50	192.50	15.1	11,093	0.14%
2022/04/06	3	201.02	5	203.70	205.00	-2	10,782	-0.02%
2022/04/01	9	199.00	17.1	198.25	202.50	-8.1	10,648	-0.08%
2022/03/31	7	194.57	5	194.30	194.50	2	10,713	0.02%
2022/03/30	3	197.17	4	198.25	198.00	-1	10,682	-0.01%
2022/03/29	18.1	195.11	7	192.86	193.50	11.1	10,621	0.10%
2022/03/28	4	196.75	4	198.25	201.00	0	10,430	0.00%
2022/03/25	7	204.21	8	203.75	203.00	-1	10,409	-0.01%
2022/03/24	1	200.50	12	201.13	202.00	-11	10,308	-0.11%
2022/03/23	5	200.40	5	200.50	199.50	0	10,287	0.00%
2022/03/22	5	192.50	7	193.14	193.50	-2	10,185	-0.02%
2022/03/21	14	192.18	12	193.13	192.00	2	10,192	0.02%
2022/03/18	2	184.50	3	184.83	188.00	-1	10,105	-0.01%
2022/03/17	5	184.00	9	182.67	186.50	-4	10,020	-0.04%
2022/03/16	7	174.36	6	173.42	172.50	1	9,818	0.01%
2022/03/15	19.2	175.48	19	173.28	172.00	0.2	9,746	0.00%
2022/03/14	11	187.45	8	188.00	188.00	3	9,658	0.03%
2022/03/11	5	190.10	4	193.00	193.00	1	9,703	0.01%
2022/03/10	12	194.58	16	195.38	197.00	-4	9,742	-0.04%
2022/03/09	9	187.50	17	186.65	186.00	-8	9,942	-0.08%
2022/03/08	23.1	193.86	7.1	189.51	185.50	16	10,028	0.16%
2022/03/07	49.1	202.59	29	200.07	197.00	20.1	9,976	0.20%
2022/03/04	8	217.13	11	219.09	217.50	-3	10,116	-0.03%
2022/03/03	10	219.05	5	223.00	217.00	5	10,209	0.05%
2022/03/02	15	219.40	13	220.42	222.50	2	10,300	0.02%
2022/03/01	24	229.13	19	231.82	224.50	5	10,268	0.05%
2022/02/25	19	221.06	36.3	221.80	227.00	-17.3	9,965	-0.17%
2022/02/24	31	212.71	12	215.29	212.00	19	9,643	0.20%
2022/02/23	13	215.69	13	214.50	213.50	0	9,527	0.00%
2022/02/22	16	208.75	2	210.00	210.00	14	9,546	0.15%
2022/02/21	8	215.38	5	217.30	216.50	3	9,569	0.03%
2022/02/18	4	214.63	9	217.94	218.00	-5	9,639	-0.05%
2022/02/17	10.1	214.69	8	215.56	214.50	2.1	9,695	0.02%
2022/02/16	18	219.97	11	221.00	217.50	7	9,885	0.07%
2022/02/15	8	217.63	8	218.25	215.50	0	9,957	0.00%
2022/02/14	7	215.50	1	217.00	215.50	6	10,091	0.06%
2022/02/11	3	218.00	8	221.06	221.50	-5	10,208	-0.05%
2022/02/10	8	222.01	3.1	219.52	221.00	4.9	10,273	0.05%
2022/02/09	7	216.14	12	219.50	224.50	-5	10,328	-0.05%
2022/02/08	9	206.22	16	209.16	210.00	-7	10,357	-0.07%
2022/02/07	5	202.50	6	200.00	202.50	-1	10,415	-0.01%
2022/01/26	4	201.38	3	202.83	201.50	1	10,728	0.01%
2022/01/25	7	200.64	2	198.75	198.00	5	11,165	0.04%
2022/01/24	13	199.31	10	203.10	206.00	3	11,590	0.03%
2022/01/21	21	204.21	21	204.64	200.50	0	12,083	0.00%
2022/01/20	3	210.67	3	213.33	213.00	0	12,331	0.00%
2022/01/19	6	212.33	5	212.80	213.00	1	13,147	0.01%
2022/01/18	8.1	216.09	13	216.42	217.50	-4.9	13,603	-0.04%
2022/01/17	19	206.63	3	208.17	208.50	16	13,734	0.12%
2022/01/14	12	196.54	8	198.38	201.00	4	14,096	0.03%
2022/01/13	3	201.33	3	198.83	200.50	0	14,596	0.00%
2022/01/12	3	203.33	5	201.10	201.00	-2	15,503	-0.01%
2022/01/11	34.1	202.31	11	202.27	200.00	23.1	15,874	0.15%
2022/01/10	33	204.21	10.1	205.46	206.50	22.9	16,040	0.14%
2022/01/07	3.1	219.02	1	213.00	212.50	2.1	16,284	0.01%
2022/01/06	8	226.06	6	226.58	228.00	2	16,485	0.01%
2022/01/05	18.2	230.13	8	232.13	230.00	10.2	16,749	0.06%
2022/01/04	4	236.75	1	235.50	235.50	3	17,006	0.02%
2022/01/03	0	0.00	2	237.01	236.00	-2	17,532	-0.01%
2021/12/30	3	233.01	3	237.17	233.00	0	17,819	0.00%
2021/12/29	3	237.00	0	0.00	236.50	3	17,930	0.02%
2021/12/28	1	239.00	3	237.83	239.50	-2	18,294	-0.01%
2021/12/27	16	244.00	19.1	245.10	237.00	-3.1	18,566	-0.02%
2021/12/24	7	239.50	7	238.00	238.50	0	18,515	0.00%
2021/12/23	2	235.75	21	236.93	237.50	-19	18,745	-0.10%
2021/12/22	2	232.00	1.1	232.41	232.00	0.9	18,920	0.00%
2021/12/21	3	228.33	2	229.00	229.00	1	19,147	0.01%
2021/12/20	2	234.50	2	227.00	226.50	0	19,327	0.00%
2021/12/17	2	230.50	8	234.94	231.00	-6	19,509	-0.03%
2021/12/16	10	230.00	5	233.20	233.50	5	19,787	0.03%
2021/12/15	14	219.36	15	222.50	227.00	-1	19,869	-0.01%
2021/12/14	16.1	225.10	43	224.26	220.00	-26.9	19,971	-0.13%
2021/12/13	1	230.50	1.2	227.91	230.50	-0.2	20,096	0.00%
2021/12/10	3.1	225.87	3.2	226.78	225.50	-0.1	20,165	0.00%
2021/12/09	2	234.75	2	232.00	229.50	0	20,198	0.00%
2021/12/08	2.1	235.22	2	236.75	237.00	0.1	20,324	0.00%
2021/12/07	12	233.04	11	237.27	228.00	1	20,560	0.00%
2021/12/06	12	234.29	2	234.75	237.00	10	20,856	0.05%
2021/12/03	1	238.50	7.1	239.03	241.00	-6.1	21,325	-0.03%
2021/12/02	7	228.50	18.1	230.80	230.00	-11.1	21,728	-0.05%
2021/12/01	19.1	229.85	6	229.33	228.00	13.1	22,102	0.06%
2021/11/30	6	238.08	6	239.83	240.50	0	22,466	0.00%
2021/11/29	4	229.38	4	229.50	234.00	0	22,504	0.00%
2021/11/26	6	233.83	3	233.83	231.00	3	22,542	0.01%
2021/11/25	8	238.81	7	240.14	239.00	1	22,725	0.00%
2021/11/24	4.1	236.27	4	238.88	234.50	0.1	22,834	0.00%
2021/11/23	4	233.38	3	231.83	232.00	1	23,249	0.00%
2021/11/19	3	238.17	2	236.25	235.00	1	23,817	0.00%
2021/11/18	2.2	238.75	1	235.00	236.50	1.2	24,138	0.00%
2021/11/17	5	235.92	7	235.71	243.00	-2	24,245	-0.01%
2021/11/16	31.1	237.65	2	234.00	236.00	29.1	24,279	0.12%
2021/11/15	13.3	248.83	11	251.18	243.00	2.3	24,276	0.01%
2021/11/12	2	246.25	5	250.20	251.00	-3	24,240	-0.01%
2021/11/11	12	245.17	10	246.55	243.50	2	24,079	0.01%
2021/11/10	7	244.57	12	246.29	250.00	-5	23,974	-0.02%
2021/11/09	7	245.57	9.1	244.30	243.50	-2.1	23,930	-0.01%
2021/11/08	9	242.89	6	242.75	242.50	3	23,982	0.01%
2021/11/05	12	243.75	14	244.86	249.50	-2	23,957	-0.01%
2021/11/04	24	242.50	23	242.24	242.00	1	23,880	0.00%
2021/11/03	19	232.95	19	236.24	241.50	0	23,773	0.00%
2021/11/02	18	240.11	20	240.05	233.00	-2	23,548	-0.01%
2021/11/01	28.1	246.77	20	244.50	239.50	8.1	23,279	0.03%
2021/10/29	31.1	244.94	30	246.85	244.00	1.1	22,958	0.00%
2021/10/28	14.1	247.59	13	246.69	246.50	1.1	22,556	0.00%
2021/10/27	39	249.65	127	251.39	249.50	-88	22,275	-0.40%	大賣/
2021/10/26	35	246.19	27.1	242.07	236.00	7.9	21,599	0.04%
2021/10/25	16	238.63	20	238.15	245.00	-4	21,430	-0.02%
2021/10/22	49	238.43	37	238.13	236.50	12	21,501	0.06%
2021/10/21	29.1	239.46	28	237.70	233.00	1.1	21,414	0.01%
2021/10/20	85	242.19	81	241.23	248.00	4	20,975	0.02%
2021/10/19	19.1	228.63	25.2	232.84	237.50	-6.1	20,214	-0.03%
2021/10/18	8	208.63	13	212.77	216.00	-5	20,181	-0.02%
2021/10/15	14	211.68	23	211.13	210.00	-9	20,158	-0.04%
2021/10/14	35	202.79	24	201.75	200.00	11	19,953	0.06%
2021/10/13	58.2	214.90	12	204.83	203.00	46.2	19,745	0.23%
2021/10/12	9	219.28	11	219.04	219.00	-2	19,609	-0.01%
2021/10/08	29	211.31	29	216.43	221.00	0	19,698	0.00%
2021/10/07	3	201.99	14	207.54	211.00	-11	19,487	-0.06%
2021/10/06	8	200.00	5	192.23	192.00	3	19,542	0.02%
2021/10/05	16	194.56	16	192.31	201.50	0	19,785	0.00%
2021/10/04	7	198.35	8	200.68	191.00	-1	19,784	-0.01%
2021/10/01	5	197.91	4	199.25	200.50	1	20,020	0.01%
2021/09/30	9	199.84	15	199.60	202.00	-6	20,296	-0.03%
2021/09/29	16.1	196.68	7	195.43	193.00	9.1	20,608	0.04%
2021/09/28	10	200.90	9	202.72	207.00	1	20,728	0.00%
2021/09/27	5.1	211.88	7	205.86	206.50	-1.9	20,624	-0.01%
2021/09/24	18	216.67	22.5	218.15	217.00	-4.5	20,506	-0.02%
2021/09/23	10	212.65	22	214.77	215.00	-12	20,337	-0.06%
2021/09/22	8	204.63	4.2	205.02	204.00	3.8	20,080	0.02%
2021/09/17	17.5	206.99	15	211.07	212.00	2.5	20,105	0.01%
2021/09/16	11.2	205.14	10	206.05	205.00	1.2	20,087	0.01%
2021/09/15	9	200.39	12	201.25	204.00	-3	20,140	-0.01%
2021/09/14	13	204.08	11	203.59	202.50	2	20,576	0.01%
2021/09/13	5	203.40	9	204.00	202.50	-4	21,004	-0.02%
2021/09/10	11	204.59	20	206.45	209.50	-9	21,183	-0.04%
2021/09/09	34	200.60	25	199.44	204.00	9	21,152	0.04%
2021/09/08	48.3	204.71	28	203.57	200.50	20.3	20,915	0.10%
2021/09/07	48	218.28	40	219.63	222.50	8	20,466	0.04%
2021/09/06	32	223.14	37	223.19	229.00	-5	19,797	-0.03%
2021/09/03	16	212.38	23	212.63	219.00	-7	19,314	-0.04%
2021/09/02	16	202.13	21	203.76	202.50	-5	18,905	-0.03%
2021/09/01	9	197.83	5	197.70	198.00	4	18,890	0.02%
2021/08/31	11	197.86	8	198.31	200.50	3	19,285	0.02%
2021/08/30	8	203.38	8	204.00	205.00	0	19,724	0.00%
2021/08/27	26	202.65	31	203.58	202.00	-5	19,769	-0.03%
2021/08/26	11	192.86	6	193.08	196.00	5	19,606	0.03%
2021/08/25	13	194.46	16	193.41	195.50	-3	19,482	-0.02%
2021/08/24	8	184.13	14	183.21	185.00	-6	19,144	-0.03%
2021/08/23	38	181.00	9	182.06	184.50	29	18,981	0.15%
2021/08/20	2	167.00	13	167.65	168.00	-11	18,870	-0.06%
2021/08/19	11	165.41	9	161.22	159.00	2	18,780	0.01%
2021/08/18	15	168.77	3	173.50	172.50	12	18,751	0.06%
2021/08/17	3.1	170.82	2	169.75	165.50	1.1	18,722	0.01%
2021/08/16	16	171.19	5	169.40	172.50	11	18,727	0.06%
2021/08/13	18	176.00	12	178.25	174.50	6	18,812	0.03%
2021/08/12	3	180.33	26	175.56	180.00	-23	18,829	-0.12%
2021/08/11	7.1	171.55	6	170.83	170.50	1.1	18,676	0.01%
2021/08/10	10	175.60	35	175.21	181.00	-25	18,783	-0.13%
2021/08/09	35	178.17	1	176.50	176.00	34	18,841	0.18%
2021/08/06	5	180.60	3	186.00	181.50	2	18,864	0.01%
2021/08/05	5	184.00	7.1	186.00	186.50	-2.1	18,898	-0.01%
2021/08/04	8	185.75	4	183.38	182.00	4	18,944	0.02%
2021/08/03	1	188.00	8	187.19	190.00	-7	18,935	-0.04%
2021/08/02	16	183.50	3.1	185.80	188.00	12.9	18,806	0.07%
2021/07/30	27	191.41	9	186.72	184.00	18	18,849	0.10%
2021/07/29	23	194.83	34.2	193.97	194.00	-11.2	18,762	-0.06%
2021/07/28	55	172.13	12	175.62	179.50	43	18,481	0.23%
2021/07/27	24.1	185.77	25	186.24	184.00	-0.9	18,249	0.00%
2021/07/26	4	197.25	8	194.63	197.00	-4	18,009	-0.02%
2021/07/23	20.2	205.82	21	205.14	199.50	-0.8	17,961	0.00%
2021/07/22	37	199.30	48	203.60	209.50	-11	18,108	-0.06%
2021/07/21	7	188.86	6	190.50	190.50	1	17,898	0.01%
2021/07/20	13	189.54	14	190.68	186.00	-1	17,766	-0.01%
2021/07/19	6	189.42	8	188.13	186.50	-2	17,608	-0.01%
2021/07/16	10	189.85	9	190.28	193.00	1	17,533	0.01%
2021/07/15	9	190.22	18	194.14	195.50	-9	17,337	-0.05%
2021/07/14	11	185.73	14	183.07	181.00	-3	16,919	-0.02%
2021/07/13	14.2	179.46	6.1	178.67	176.50	8.1	16,770	0.05%
2021/07/12	4	181.88	9.3	181.65	188.50	-5.3	16,627	-0.03%
2021/07/09	9.3	173.61	5	173.00	176.00	4.3	16,335	0.03%
2021/07/08	5	170.13	27.8	172.38	174.00	-22.8	16,122	-0.14%
2021/07/07	12.2	160.02	9.2	161.01	159.00	3	15,711	0.02%
2021/07/06	8.3	154.45	14	156.28	159.00	-5.8	15,290	-0.04%
2021/07/05	5	141.40	14	148.60	150.00	-9	14,862	-0.06%
2021/07/02	2	131.75	4	134.13	136.50	-2	14,581	-0.01%
2021/07/01	0	0.00	3	130.83	130.00	-3	14,533	-0.02%
2021/06/30	2.1	133.23	3	132.33	135.00	-1	14,662	-0.01%
2021/06/29	2	132.00	6	131.42	131.00	-4	14,834	-0.03%
2021/06/28	7	132.57	7.1	132.21	131.50	-0.1	15,167	0.00%
2021/06/25	17	139.38	20	138.38	136.50	-3	15,362	-0.02%
2021/06/24	13.1	140.34	17.3	137.22	136.50	-4.2	15,430	-0.03%
2021/06/23	27.3	136.66	12	135.92	137.00	15.3	15,546	0.10%
2021/06/22	6	131.08	27.7	134.17	137.50	-21.7	15,065	-0.14%
2021/06/21	21.3	126.89	18	127.89	125.00	3.3	14,550	0.02%
2021/06/18	8	126.12	12	126.33	124.50	-4	14,173	-0.03%
2021/06/17	2	122.50	5	118.20	122.00	-3	13,875	-0.02%
2021/06/16	4	117.25	6	116.17	115.50	-2	13,705	-0.01%
2021/06/15	3	118.17	1	118.50	118.50	2	13,595	0.01%
2021/06/11	16	119.44	11	119.27	118.00	5	13,544	0.04%
2021/06/10	4	121.38	2	121.50	121.50	2	13,417	0.01%
2021/06/09	8	122.06	6	121.92	121.50	2	13,330	0.01%
2021/06/08	23	124.91	17	123.35	122.00	6	13,062	0.05%
2021/06/07	26	121.71	32.1	122.11	126.00	-6.1	12,554	-0.05%
2021/06/04	4	116.13	4	116.25	116.00	0	11,828	0.00%
2021/06/03	12	113.25	21.1	115.02	118.50	-9.1	11,556	-0.08%
2021/06/02	4	109.75	3	108.50	108.50	1	11,197	0.01%
2021/06/01	11	109.86	12	109.83	109.50	-1	11,169	-0.01%
2021/05/31	7	108.71	5.2	108.63	109.50	1.8	11,115	0.02%
2021/05/28	1	104.00	2	106.00	104.50	-1	10,979	-0.01%
2021/05/27	2	101.75	1	101.00	103.00	1	10,978	0.01%
2021/05/26	6	106.16	2	104.50	104.50	4	10,998	0.04%
2021/05/25	1	98.40	22	102.35	104.50	-21	11,058	-0.19%
2021/05/24	10	94.84	11	94.92	96.00	-1	11,321	-0.01%
2021/05/21	3	93.57	16	93.85	94.40	-13	11,439	-0.11%
2021/05/20	22	89.59	2	89.30	88.20	20	11,606	0.17%
2021/05/19	2	93.85	1	94.00	94.00	1	11,700	0.01%
2021/05/18	12.1	94.24	14	94.94	94.20	-1.9	11,978	-0.02%
2021/05/17	16	89.77	47	90.53	90.20	-31	12,115	-0.26%
2021/05/14	27	90.12	8	91.46	89.20	19	12,079	0.16%
2021/05/13	9	86.91	8	87.83	86.10	1	12,285	0.01%
2021/05/12	36	85.23	33	86.21	87.40	3	12,262	0.02%
2021/05/11	16	91.50	1	93.30	88.00	15	12,169	0.12%
2021/05/10	6	96.98	0	0.00	96.20	6	12,243	0.05%
2021/05/07	1	100.00	1	99.02	100.50	0	12,339	0.00%
2021/05/06	22	97.60	9.2	96.77	95.50	12.8	12,339	0.10%
2021/05/05	14	97.06	14	97.91	95.00	0	12,391	0.00%
2021/05/04	4	96.95	4	99.05	97.60	0	12,417	0.00%
2021/05/03	2	100.52	1	100.50	102.00	1	12,442	0.01%
2021/04/29	4	106.36	3	107.00	105.50	1	12,594	0.01%
2021/04/28	14	111.71	14	110.00	109.00	0	12,756	0.00%
2021/04/27	17	104.91	6	108.08	107.50	11	12,631	0.09%
2021/04/26	2	110.50	0	0.00	111.00	2	12,451	0.02%
2021/04/23	3	109.50	2	111.00	113.00	1	12,412	0.01%
2021/04/22	1.4	110.43	3	111.50	108.50	-1.6	12,462	-0.01%
2021/04/21	11	113.32	6	112.00	111.00	5	12,475	0.04%
2021/04/20	3	112.67	2	113.25	114.00	1	12,822	0.01%
2021/04/19	7	113.71	17	117.18	113.00	-10	13,083	-0.08%
2021/04/16	6	115.83	21	116.74	116.50	-15	13,118	-0.11%
2021/04/15	2	107.50	2	108.25	110.50	0	12,997	0.00%
2021/04/14	4	105.63	6	105.58	104.50	-2	13,102	-0.02%
2021/04/13	16.1	109.00	17	109.79	107.50	-0.9	13,201	-0.01%
2021/04/12	4	112.50	1	110.00	112.00	3	13,332	0.02%
2021/04/09	5	113.20	6.1	114.26	112.00	-1.1	13,534	-0.01%
2021/04/08	5.1	113.69	2	112.25	112.00	3.1	13,409	0.02%
2021/04/07	2	112.50	3	114.33	115.00	-1	13,361	-0.01%
2021/04/06	13	114.50	14	113.64	116.00	-1	13,343	-0.01%
2021/04/01	8	109.69	19	114.13	109.50	-11	13,182	-0.08%
2021/03/31	16	109.59	99	111.27	112.00	-83	12,952	-0.64%
2021/03/30	15	106.27	51	106.12	105.50	-36	12,575	-0.29%
2021/03/29	8	101.38	1.1	101.45	100.50	6.9	12,244	0.06%
2021/03/26	4	99.68	159.3	99.93	102.50	-155.3	12,027	-1.29%	大賣/鉅額交易
2021/03/25	16.2	94.38	10	95.44	93.30	6.2	11,722	0.05%
2021/03/24	6	93.90	2	92.55	93.30	4	11,666	0.03%
2021/03/23	5	92.66	5	92.38	90.70	0	11,678	0.00%
2021/03/22	19	88.77	19	90.30	91.50	0	11,766	0.00%
2021/03/19	7.1	90.32	7	90.54	90.60	0.1	11,844	0.00%
2021/03/18	1	93.00	0	0.00	93.40	1	11,924	0.01%
2021/03/17	1	93.60	0	0.00	92.70	1	12,204	0.01%
2021/03/16	1	93.20	0	0.00	93.30	1	12,264	0.01%
2021/03/15	6	93.68	0	0.00	93.70	6	12,329	0.05%
2021/03/12	10	95.58	10	95.83	95.00	0	12,394	0.00%
2021/03/11	13.1	94.32	6	95.20	94.90	7.1	12,461	0.06%
2021/03/10	14	92.58	12	93.33	94.90	2	12,435	0.02%
2021/03/09	11	89.96	13	90.87	89.60	-2	12,473	-0.02%
2021/03/08	3	92.90	4	93.48	92.20	-1	12,630	-0.01%
2021/03/05	1	92.40	2	91.25	91.10	-1	13,043	-0.01%
2021/03/04	3	92.83	2	92.35	92.00	1	13,503	0.01%
2021/03/03	2	92.55	2	91.90	92.00	0	14,129	0.00%
2021/03/02	4	95.88	2	95.90	93.60	2	14,989	0.01%
2021/02/26	8	97.05	10	98.64	96.10	-2	15,742	-0.01%
2021/02/25	6	98.53	8	100.14	99.50	-2	16,067	-0.01%
2021/02/24	35	97.77	44.1	99.40	96.50	-9.1	15,944	-0.06%
2021/02/23	50.1	96.44	21	96.29	95.30	29.1	15,577	0.19%
2021/02/22	13	97.69	70.1	97.39	98.50	-57.1	15,472	-0.37%
2021/02/19	10	92.40	23.1	92.31	93.00	-13.1	15,248	-0.09%
2021/02/18	20	86.89	49	89.50	91.30	-29	15,315	-0.19%
2021/02/17	1	88.20	68	87.02	88.30	-67	15,075	-0.44%
2021/02/05	5	80.64	4.1	80.28	80.30	0.9	14,865	0.01%
2021/02/04	41.1	81.17	80	81.82	82.00	-38.9	14,829	-0.26%
2021/02/03	0	0.00	1	79.10	79.10	-1	14,645	-0.01%
2021/02/02	3.1	75.38	7	75.81	75.50	-4	14,931	-0.03%
2021/02/01	47.1	74.19	36	74.50	74.30	11.1	14,977	0.07%
2021/01/29	5.1	80.24	5	79.32	78.10	0.1	15,047	0.00%
2021/01/28	80	82.79	1	81.70	81.60	79	15,432	0.51%
2021/01/27	99	85.76	10	86.55	85.50	89	16,075	0.55%
2021/01/26	14	87.56	2	88.80	87.10	12	16,288	0.07%
2021/01/25	121.1	89.17	6	88.88	87.90	115.1	16,816	0.68%	大買/鉅額交易
2021/01/22	36	91.32	46	91.75	91.50	-10	16,867	-0.06%
2021/01/21	34	90.05	44	90.11	89.30	-10	17,204	-0.06%
2021/01/20	66	87.67	12	90.69	87.20	54	17,173	0.31%
2021/01/19	10	87.70	1	88.10	87.70	9	17,140	0.05%
2021/01/18	8	86.03	7	87.10	88.10	1	17,175	0.01%
2021/01/15	14	87.57	7	88.44	88.30	7	17,186	0.04%
2021/01/14	6	87.80	6	88.77	87.70	0	17,319	0.00%
2021/01/13	45	90.63	56	90.64	89.10	-11	17,321	-0.06%
2021/01/12	17	89.20	34	89.92	90.00	-17	17,027	-0.10%
2021/01/11	1	87.60	33	88.50	88.70	-32	16,874	-0.19%
2021/01/08	11	86.47	6	86.82	86.20	5	16,876	0.03%
2021/01/07	15	87.21	70	86.83	88.20	-55	17,285	-0.32%
2021/01/06	35	86.62	28	86.88	85.00	7	17,545	0.04%
2021/01/05	12	85.48	36	85.79	85.80	-24	17,390	-0.14%
2021/01/04	47.2	84.75	47	84.67	85.00	0.2	17,323	0.00%
2020/12/31	32	80.61	31	80.90	80.90	1	17,264	0.01%
2020/12/30	28	80.25	2	81.30	80.50	26	17,305	0.15%
2020/12/29	1	80.50	47	80.41	80.40	-46	17,324	-0.27%
2020/12/28	32.1	80.62	4.5	81.36	80.50	27.6	17,313	0.16%
2020/12/25	41.5	81.03	0	0.00	81.40	41.5	17,307	0.24%
2020/12/24	0	0.00	41	82.12	82.50	-41	17,381	-0.24%
2020/12/23	32	80.75	62	82.00	82.00	-30	17,506	-0.17%
2020/12/22	3.1	81.07	0	0.00	80.00	3.1	17,610	0.02%
2020/12/21	28	81.17	24	82.06	82.20	4	17,662	0.02%
2020/12/18	0	84.00	20	84.40	84.40	-20	17,650	-0.11%
2020/12/17	48	84.80	3	84.70	84.00	45	17,731	0.25%
2020/12/16	34	85.18	13	84.75	84.70	21	17,683	0.12%
2020/12/15	52	85.00	2	84.20	84.00	50	17,650	0.28%
2020/12/14	2	84.20	26	86.14	86.30	-24	17,707	-0.14%
2020/12/11	6	86.13	7	85.94	83.60	-1	17,937	-0.01%
2020/12/10	82	84.77	4	84.68	84.20	78	18,101	0.43%
2020/12/09	27	85.81	3	86.30	85.70	24	18,131	0.13%
2020/12/08	8	86.50	13	86.46	86.70	-5	18,114	-0.03%
2020/12/07	2	86.04	2	87.10	85.50	0	18,060	0.00%
2020/12/04	5	85.82	2	86.00	85.90	3	17,952	0.02%
2020/12/03	10.9	85.63	35	85.23	87.10	-24.1	17,902	-0.13%
2020/12/02	29.1	86.68	64	86.35	86.80	-34.9	17,932	-0.19%
2020/12/01	123	87.69	37.1	85.73	85.80	85.9	17,834	0.48%	大買/
2020/11/30	26	92.18	36	92.68	90.70	-10	17,563	-0.06%
2020/11/27	50	92.58	35	91.87	91.00	15	17,211	0.09%
2020/11/26	23	88.31	128	89.82	92.40	-105	16,793	-0.63%	大賣/鉅額交易
2020/11/25	146.1	85.95	110	86.37	84.00	36.1	15,961	0.23%	大買/大賣/
2020/11/24	32	82.05	61	83.86	84.70	-29	15,358	-0.19%
2020/11/23	8	76.71	34	76.88	77.00	-26	15,027	-0.17%
2020/11/20	21	75.25	12	75.02	75.20	9	14,990	0.06%
2020/11/19	115	75.94	15	75.95	75.60	100	15,066	0.66%	大買/
2020/11/18	19	77.81	3	77.77	77.20	16	15,162	0.11%
2020/11/17	20	77.50	93	78.08	78.40	-73	15,253	-0.48%
2020/11/16	17	75.64	19	76.02	75.40	-2	15,178	-0.01%
2020/11/13	14	75.35	6	76.42	76.00	8	15,309	0.05%
2020/11/12	49	77.78	20	77.74	77.00	29	15,305	0.19%
2020/11/11	4	78.45	3	78.57	78.00	1	15,513	0.01%
2020/11/10	28	78.66	39	78.92	78.10	-11	16,185	-0.07%
2020/11/09	7	78.14	6	78.02	77.80	1	16,619	0.01%
2020/11/06	13	78.84	22	78.60	77.20	-9	17,036	-0.05%
2020/11/05	31	78.95	33	79.69	78.30	-2	17,082	-0.01%
2020/11/04	70	75.66	94	75.83	78.00	-24	16,720	-0.14%
2020/11/03	62	72.43	60	72.33	73.30	2	16,115	0.01%
2020/11/02	33	71.91	80	71.76	72.30	-47	15,984	-0.29%
2020/10/30	30	69.34	26	69.16	69.10	4	15,737	0.03%
2020/10/29	30	68.72	49	68.41	68.90	-19	15,809	-0.12%
2020/10/28	11	65.25	81	65.40	65.80	-70	15,306	-0.46%
2020/10/27	7	67.97	8	68.63	67.40	-1	15,332	-0.01%
2020/10/26	29	67.11	1	67.00	66.70	28	15,433	0.18%
2020/10/23	28	67.78	41	67.85	67.80	-13	15,551	-0.08%
2020/10/22	95	69.54	45	69.13	68.90	50	15,856	0.32%
2020/10/21	5	72.00	3	71.97	71.80	2	15,640	0.01%
2020/10/20	26	71.40	3	71.13	71.50	23	15,742	0.15%
2020/10/19	52	71.71	11	72.19	72.40	41	15,732	0.26%
2020/10/16	8	71.04	4	70.30	70.10	4	15,759	0.03%
2020/10/15	34	72.09	26	74.22	72.80	8	15,850	0.05%
2020/10/14	3	72.60	88	71.11	72.30	-85	15,363	-0.55%
2020/10/13	3	66.70	1	67.30	67.30	2	14,959	0.01%
2020/10/12	228	67.44	226	67.77	68.40	2	14,992	0.01%	大買/大賣/
2020/10/08	33	68.18	55	68.62	68.10	-22	15,011	-0.15%
2020/10/07	86	66.94	80	67.17	67.10	6	14,852	0.04%
2020/10/06	73	66.60	37	67.39	66.50	36	14,831	0.24%
2020/10/05	24	67.75	56	67.23	66.60	-32	14,962	-0.21%
2020/09/30	22	64.48	26	64.47	65.90	-4	15,080	-0.03%
2020/09/29	41	65.45	46	65.60	64.90	-5	15,146	-0.03%
2020/09/28	34	66.04	56	66.41	66.40	-22	15,193	-0.14%
2020/09/25	3	64.53	7	63.90	62.50	-4	15,142	-0.03%
2020/09/24	12	64.93	9	64.92	64.90	3	15,156	0.02%
2020/09/23	19	65.59	9	65.36	65.00	10	15,192	0.07%
2020/09/22	42	66.16	17	66.67	66.40	25	15,480	0.16%
2020/09/21	11	68.69	3	69.43	68.10	8	15,912	0.05%
2020/09/18	17	68.73	23	69.02	68.90	-6	16,263	-0.04%
2020/09/17	21	68.48	9	68.06	68.00	12	16,280	0.07%
2020/09/16	47	69.83	40	69.33	69.20	7	16,266	0.04%
2020/09/15	70	68.83	95	68.63	68.70	-25	16,187	-0.15%
2020/09/14	7	64.73	9	64.39	65.40	-2	16,305	-0.01%
2020/09/11	3	61.60	3	62.03	62.20	0	16,451	0.00%
2020/09/10	1	63.10	2	63.60	63.20	-1	16,575	-0.01%
2020/09/09	2	63.25	0	0.00	64.40	2	16,862	0.01%
2020/09/08	12	63.98	1	63.50	64.00	11	17,180	0.06%
2020/09/07	8	64.69	0	0.00	64.00	8	17,740	0.05%
2020/09/03	46	67.21	40	66.95	66.10	6	19,085	0.03%
2020/09/02	58	67.30	50	67.06	67.40	8	18,943	0.04%
2020/09/01	45	67.17	52	67.47	68.00	-7	18,918	-0.04%
2020/08/31	2	64.20	0	0.00	63.80	2	18,645	0.01%
2020/08/28	68	63.86	28	63.80	63.80	40	18,598	0.22%
2020/08/27	2	67.55	0	0.00	66.60	2	18,462	0.01%
2020/08/26	38	66.94	37	66.92	66.30	1	18,586	0.01%
2020/08/25	34	66.94	35	66.59	67.50	-1	18,694	-0.01%
2020/08/24	58	67.58	31	68.21	66.30	27	18,625	0.14%
2020/08/21	13	69.26	1	68.90	68.90	12	18,469	0.06%
2020/08/20	26	71.05	5	76.50	69.80	21	18,355	0.11%
2020/08/19	32	79.93	32	78.46	77.50	0	18,230	0.00%
2020/08/18	34	80.84	26	80.36	80.20	8	18,173	0.04%
2020/08/17	35	79.00	39	78.76	79.00	-4	18,069	-0.02%
2020/08/14	184	78.06	192	76.97	77.20	-8	17,719	-0.05%	大買/大賣/
2020/08/13	157	82.81	148	82.16	77.90	9	16,916	0.05%	大買/大賣/
2020/08/12	52	86.12	57	86.09	86.20	-5	16,110	-0.03%
2020/08/11	62	84.50	58	84.44	82.50	4	15,567	0.03%
2020/08/10	9	83.29	25	83.83	82.60	-16	15,235	-0.11%
2020/08/07	18	82.67	13	82.53	80.70	5	15,084	0.03%
2020/08/06	21	83.10	6	82.77	83.00	15	14,933	0.10%
2020/08/05	55	81.81	65	81.96	81.70	-10	14,694	-0.07%
2020/08/04	64	79.20	63	80.27	77.50	1	14,364	0.01%
2020/08/03	15	77.54	7	78.50	76.00	8	14,091	0.06%
2020/07/31	60	77.23	66	77.30	77.40	-6	14,018	-0.04%
2020/07/30	76	74.29	122	74.67	75.80	-46	13,762	-0.33%	大賣/
2020/07/29	73	72.36	50	71.88	72.70	23	13,464	0.17%
2020/07/28	72	72.21	105	71.96	72.80	-33	13,322	-0.25%	大賣/
2020/07/27	9	70.00	30	70.49	69.50	-21	13,023	-0.16%
2020/07/24	75	71.07	53	70.83	69.80	22	13,044	0.17%
2020/07/23	26	69.67	20	69.90	70.70	6	12,884	0.05%
2020/07/22	15	69.99	55	70.03	70.50	-40	12,980	-0.31%
2020/07/21	93	67.69	45	67.72	69.10	48	12,911	0.37%
2020/07/20	40	64.63	40	64.59	65.20	0	12,644	0.00%
2020/07/17	17	66.41	29	66.36	64.70	-12	12,639	-0.09%
2020/07/16	33	66.15	38	66.45	67.20	-5	12,594	-0.04%
2020/07/15	34	68.12	42	68.74	64.90	-8	12,503	-0.06%
2020/07/14	41	68.00	40	67.39	67.70	1	12,380	0.01%
2020/07/13	37	67.88	1	67.60	68.00	36	12,348	0.29%
2020/07/10	11	67.68	12	67.88	67.10	-1	12,452	-0.01%
2020/07/09	9	74.02	8	73.23	71.00	1	12,414	0.01%
2020/07/08	10	73.11	1	72.50	73.90	9	12,229	0.07%
2020/07/06	5	72.96	5	73.18	73.00	0	12,037	0.00%
2020/07/03	6	72.30	2	72.30	71.50	4	11,982	0.03%
2020/07/02	12	72.50	4	72.38	72.90	8	11,879	0.07%
2020/07/01	6	73.57	33	73.27	72.50	-27	11,799	-0.23%
2020/06/30	82	71.44	76	70.81	70.30	6	11,524	0.05%
2020/06/29	34	68.48	45	67.66	67.70	-11	11,088	-0.10%
2020/06/24	9	65.73	9	65.12	65.70	0	10,727	0.00%
2020/06/23	0	0.00	5	63.64	65.20	-5	10,740	-0.05%
2020/06/22	11	65.19	7	64.70	64.70	4	10,613	0.04%
2020/06/19	18	64.83	28	64.48	65.50	-10	10,362	-0.10%
2020/06/18	13	60.43	11	61.54	62.60	2	9,793	0.02%
2020/06/17	12	60.70	11	60.79	60.60	1	9,542	0.01%
2020/06/16	13	61.20	9	61.82	61.00	4	9,437	0.04%
2020/06/15	20	62.02	9	62.96	61.10	11	9,162	0.12%
2020/06/12	65	63.88	35	64.14	62.50	30	8,859	0.34%
2020/06/11	95	63.46	138	63.82	65.00	-43	8,373	-0.51%	大賣/
2020/06/10	38	57.45	81	58.04	59.70	-43	7,388	-0.58%
2020/06/09	0	0.00	17	54.11	54.30	-17	6,884	-0.25%
2020/06/08	8	53.66	13	54.08	52.80	-5	6,868	-0.07%
2020/06/05	4	53.23	8	53.14	52.90	-4	6,718	-0.06%
2020/06/04	1	53.00	14	52.46	52.60	-13	6,721	-0.19%
2020/06/03	17	52.84	6	53.05	52.60	11	6,738	0.16%
2020/06/02	31	53.00	49	53.13	52.50	-18	6,632	-0.27%
2020/06/01	6	51.33	5	51.27	51.20	1	6,401	0.02%
2020/05/29	3	48.03	11	48.35	48.15	-8	6,224	-0.13%
2020/05/28	1	46.60	0	0.00	46.70	1	6,153	0.02%
2020/05/27	7	46.65	4	46.36	46.30	3	6,158	0.05%
2020/05/26	3	46.50	4	46.10	46.40	-1	6,110	-0.02%
2020/05/25	15	45.06	2	44.90	45.00	13	6,057	0.21%
2020/05/22	6	46.73	11	46.60	46.40	-5	6,026	-0.08%
2020/05/21	1	47.95	4	47.75	47.35	-3	6,228	-0.05%
2020/05/20	23	47.35	4	46.93	46.95	19	6,325	0.30%
2020/05/19	16	47.90	9	47.96	48.00	7	6,382	0.11%
2020/05/18	5	48.56	3	48.95	47.90	2	6,374	0.03%
2020/05/15	19	51.47	11	51.29	50.70	8	6,410	0.12%
2020/05/14	11	51.87	0	0.00	51.00	11	6,493	0.17%
2020/05/13	1	53.40	5	53.06	53.10	-4	6,489	-0.06%
2020/05/12	11	53.80	10	53.53	53.50	1	6,575	0.02%
2020/05/11	6	53.78	21	54.49	54.70	-15	6,782	-0.22%
2020/05/08	13	53.01	31	53.25	53.30	-18	6,864	-0.26%
2020/05/07	0	0.00	18	52.44	52.20	-18	6,934	-0.26%
2020/05/06	15	52.07	13	51.72	51.60	2	7,080	0.03%
2020/05/05	21	52.45	3	52.50	51.60	18	7,198	0.25%
2020/05/04	15	52.01	3	53.20	52.60	12	7,160	0.17%
2020/04/30	7	51.64	26	52.61	52.80	-19	7,118	-0.27%
2020/04/29	17	51.13	24	51.45	51.00	-7	7,048	-0.10%
2020/04/28	12	50.22	4	50.38	50.00	8	6,974	0.11%
2020/04/27	24	50.09	12	51.33	50.40	12	6,979	0.17%
2020/04/24	3	48.40	20	49.09	50.90	-17	6,799	-0.25%
2020/04/23	20	48.02	2	48.70	47.95	18	6,681	0.27%
2020/04/22	10	46.68	6	47.99	48.70	4	6,628	0.06%
2020/04/21	12	47.94	1	48.25	47.15	11	6,560	0.17%
2020/04/20	4	48.21	0	0.00	48.00	4	6,501	0.06%
2020/04/17	13	48.58	10	47.60	47.25	3	6,484	0.05%
2020/04/16	14	48.03	13	47.34	48.25	1	6,393	0.02%
2020/04/15	10	48.60	24	47.99	47.60	-14	6,372	-0.22%
2020/04/14	4	46.78	45	47.38	47.45	-41	6,214	-0.66%
2020/04/13	1	44.10	6	43.68	43.15	-5	6,099	-0.08%
2020/04/10	4	43.21	3	43.03	43.70	1	6,161	0.02%
2020/04/09	11	43.55	7	42.96	42.95	4	6,191	0.06%
2020/04/08	4	44.08	5	44.44	43.90	-1	6,190	-0.02%
2020/04/07	15	43.87	8	43.86	44.30	7	6,123	0.11%
2020/04/06	7	42.17	8	42.68	42.20	-1	6,030	-0.02%
2020/04/01	14	41.15	17	41.60	41.70	-3	5,971	-0.05%
2020/03/31	4	40.21	24	39.97	40.45	-20	5,882	-0.34%
2020/03/30	2	37.88	4	37.69	38.30	-2	5,801	-0.03%
2020/03/27	19	37.57	35	37.63	36.75	-16	5,793	-0.28%
2020/03/26	4	35.50	29	36.02	36.50	-25	5,722	-0.44%
2020/03/25	5	35.81	8	36.38	35.60	-3	5,689	-0.05%
2020/03/24	3	33.23	2	33.80	33.85	1	5,720	0.02%
2020/03/23	13	31.13	0	0.00	31.10	13	5,890	0.22%
2020/03/20	12	32.52	15	33.39	33.40	-3	6,019	-0.05%
2020/03/19	8	31.56	7	31.05	31.05	1	5,957	0.02%
2020/03/18	4	34.76	0	0.00	34.50	4	5,950	0.07%
2020/03/17	21	35.53	0	0.00	35.20	21	6,035	0.35%
2020/03/16	49	41.31	1	42.70	39.00	48	6,167	0.78%
2020/03/13	4	40.03	23	40.65	42.75	-19	6,130	-0.31%
2020/03/12	13	46.45	10	44.43	44.15	3	6,072	0.05%
2020/03/11	11	49.73	1	48.95	48.95	10	6,103	0.16%
2020/03/10	12	48.72	3	48.60	49.60	9	6,198	0.15%
2020/03/09	20	50.70	2	51.15	49.20	18	6,206	0.29%
2020/03/06	3	52.80	8	52.73	52.70	-5	6,156	-0.08%
2020/03/05	15	52.73	1	52.80	52.50	14	6,247	0.22%
2020/03/04	2	51.85	1	52.30	52.70	1	6,363	0.02%
2020/03/03	4	52.85	1	53.60	52.60	3	6,535	0.05%
2020/03/02	3	50.87	6	52.73	52.80	-3	6,924	-0.04%
2020/02/27	1	53.10	10	51.55	51.60	-9	6,949	-0.13%
2020/02/26	8	53.41	0	0.00	52.60	8	6,936	0.12%
2020/02/25	4	54.30	2	55.30	54.30	2	6,965	0.03%
2020/02/24	16	56.31	28	56.19	55.80	-12	6,912	-0.17%
2020/02/21	2	54.55	10	54.68	54.20	-8	6,832	-0.12%
2020/02/20	2	54.60	4	54.15	54.10	-2	7,202	-0.03%
2020/02/19	4	53.25	5	53.54	53.70	-1	7,179	-0.01%
2020/02/18	10	52.58	4	52.55	52.40	6	7,190	0.08%
2020/02/17	9	53.64	7	53.87	54.20	2	7,103	0.03%
2020/02/14	8	53.25	8	53.23	53.00	0	7,021	0.00%
2020/02/13	7	52.87	8	53.18	53.00	-1	7,030	-0.01%
2020/02/12	11	52.93	23	52.23	52.70	-12	6,933	-0.17%
2020/02/11	5	49.81	3	50.50	51.20	2	6,750	0.03%
2020/02/10	15	49.28	1	48.75	48.75	14	6,657	0.21%
2020/02/07	17	51.39	8	51.26	50.20	9	6,601	0.14%
2020/02/06	5	51.00	22	50.85	51.30	-17	6,432	-0.26%
2020/02/05	1	46.50	0	0.00	46.65	1	6,383	0.02%
2020/02/04	2	46.08	12	47.01	47.20	-10	6,436	-0.16%
2020/02/03	16	44.30	5	45.25	45.75	11	6,517	0.17%
2020/01/31	1	45.30	1	46.15	47.00	0	6,613	0.00%
2020/01/30	13	45.84	20	46.25	45.55	-7	6,898	-0.10%
2020/01/20	0	0.00	12	50.27	50.60	-12	7,056	-0.17%
2020/01/17	0	0.00	9	50.04	50.00	-9	7,249	-0.12%
2020/01/16	10	49.01	1	48.90	48.90	9	7,378	0.12%
2020/01/15	2	50.00	1	49.80	49.95	1	7,489	0.01%
2020/01/14	1	49.65	10	50.13	50.30	-9	7,691	-0.12%
2020/01/13	5	49.85	1	49.65	49.65	4	7,794	0.05%
2020/01/10	4	48.35	34	48.25	48.20	-30	7,916	-0.38%
2020/01/09	3	48.13	0	0.00	48.00	3	8,283	0.04%
2020/01/08	6	47.83	5	47.95	47.95	1	8,495	0.01%
2020/01/07	7	48.04	0	0.00	47.95	7	8,524	0.08%
2020/01/06	7	49.66	1	50.60	49.10	6	8,494	0.07%
2020/01/03	4	50.70	2	50.90	51.00	2	8,427	0.02%
2020/01/02	2	52.00	16	51.30	51.50	-14	8,399	-0.17%
2019/12/31	3	51.97	1	51.80	51.80	2	8,375	0.02%
2019/12/30	0	0.00	11	51.98	51.90	-11	8,395	-0.13%
2019/12/27	1	52.00	0	0.00	52.40	1	8,438	0.01%
2019/12/26	2	51.70	1	51.50	51.50	1	8,452	0.01%
2019/12/25	5	51.54	1	51.50	51.90	4	8,516	0.05%
2019/12/24	3	51.70	2	51.75	51.80	1	8,553	0.01%
2019/12/23	15	52.42	4	51.70	52.20	11	8,517	0.13%
2019/12/20	3	53.57	13	53.59	53.30	-10	8,486	-0.12%
2019/12/19	34	53.52	16	53.30	54.10	18	8,595	0.21%
2019/12/18	9	55.08	7	55.73	54.40	2	8,588	0.02%
2019/12/17	3	54.80	51	54.75	56.00	-48	8,552	-0.56%
2019/12/16	50	53.96	0	0.00	53.90	50	8,580	0.58%
2019/12/13	10	54.32	0	0.00	54.40	10	8,806	0.11%
2019/12/12	6	54.92	12	55.20	55.00	-6	9,032	-0.07%
2019/12/11	8	54.75	16	55.22	54.70	-8	9,316	-0.09%
2019/12/10	10	53.20	4	53.33	53.40	6	9,089	0.07%
2019/12/09	4	53.95	31	54.18	53.60	-27	9,208	-0.29%
2019/12/06	30	54.11	5	54.36	54.30	25	9,375	0.27%
2019/12/05	25	53.77	36	54.02	54.00	-11	9,346	-0.12%
2019/12/04	15	51.38	3	51.93	52.20	12	9,356	0.13%
2019/12/03	35	51.99	32	51.57	51.80	3	9,329	0.03%
2019/12/02	11	50.97	22	51.58	51.40	-11	9,286	-0.12%
2019/11/29	31	52.54	25	53.75	53.10	6	9,220	0.07%
2019/11/28	23	53.73	17	53.96	53.50	6	9,071	0.07%
2019/11/27	96	53.03	166	53.06	54.00	-70	8,916	-0.79%	大賣/
2019/11/26	84	50.93	88	50.96	50.40	-4	8,457	-0.05%
2019/11/25	31	49.88	44	50.04	49.70	-13	8,368	-0.16%
2019/11/22	23	51.07	7	50.53	50.50	16	8,329	0.19%
2019/11/21	71	51.38	61	51.40	52.40	10	8,236	0.12%
2019/11/20	132	51.15	152	51.18	50.90	-20	8,143	-0.25%	大買/大賣/
2019/11/19	191	51.12	195	51.50	50.70	-4	7,953	-0.05%	大買/大賣/
2019/11/18	2	49.13	16	49.03	49.10	-14	7,476	-0.19%
2019/11/15	3	48.03	2	47.73	48.40	1	7,428	0.01%
2019/11/14	5	47.84	10	47.30	46.80	-5	7,373	-0.07%
2019/11/13	0	0.00	1	47.90	48.00	-1	7,338	-0.01%
2019/11/12	19	46.67	24	46.95	47.50	-5	7,295	-0.07%
2019/11/11	5	46.61	1	46.70	46.25	4	7,237	0.06%
2019/11/08	21	46.77	0	0.00	46.60	21	7,202	0.29%
2019/11/07	6	47.59	2	47.53	47.50	4	7,151	0.06%
2019/11/06	12	47.85	2	47.45	48.00	10	7,089	0.14%
2019/11/05	1	48.00	3	48.65	48.00	-2	7,037	-0.03%
2019/11/04	4	48.59	7	48.92	48.65	-3	7,028	-0.04%
2019/11/01	17	48.25	3	48.48	48.90	14	6,960	0.20%
2019/10/31	2	47.73	10	48.00	48.25	-8	6,930	-0.12%
2019/10/30	6	48.34	67	47.98	47.80	-61	6,857	-0.89%
2019/10/29	25	48.31	93	48.46	48.80	-68	6,787	-1.00%
2019/10/28	121	48.43	36	48.61	48.40	85	6,693	1.27%	大買/
2019/10/25	10	49.33	15	49.32	49.30	-5	6,506	-0.08%
2019/10/24	2	47.85	21	47.78	47.90	-19	6,327	-0.30%
2019/10/23	10	47.35	11	47.66	47.30	-1	6,254	-0.02%
2019/10/22	11	46.44	16	46.84	47.10	-5	6,156	-0.08%
2019/10/21	12	46.06	29	46.05	46.20	-17	5,978	-0.28%
2019/10/18	4	45.51	32	45.73	45.45	-28	5,877	-0.48%
2019/10/17	21	44.94	25	45.30	45.50	-4	5,737	-0.07%
2019/10/16	1	44.05	14	43.92	44.15	-13	5,387	-0.24%
2019/10/15	5	41.55	0	0.00	41.85	5	5,208	0.10%
2019/10/14	10	40.76	1	41.25	41.20	9	5,262	0.17%
2019/10/09	4	39.85	0	0.00	39.85	4	5,209	0.08%
2019/10/08	9	40.56	1	40.85	40.35	8	5,197	0.15%
2019/10/07	4	41.16	1	41.00	41.00	3	5,198	0.06%
2019/10/04	2	40.85	2	41.05	40.85	0	5,159	0.00%
2019/10/03	5	40.85	0	0.00	41.15	5	5,142	0.10%
2019/10/02	15	40.84	0	0.00	41.45	15	5,109	0.29%
2019/10/01	8	40.81	2	40.80	41.20	6	5,084	0.12%
2019/09/27	6	42.21	1	42.20	41.90	5	5,013	0.10%
2019/09/26	1	43.55	0	0.00	43.30	1	4,921	0.02%
2019/09/25	5	43.31	6	43.75	43.20	-1	4,941	-0.02%
2019/09/24	9	43.48	21	43.87	43.00	-12	4,951	-0.24%
2019/09/23	8	44.67	1	44.80	44.65	7	4,820	0.15%
2019/09/20	11	44.64	0	0.00	44.75	11	4,749	0.23%
2019/09/19	11	45.71	42	45.56	45.65	-31	4,597	-0.67%
2019/09/18	12	45.91	16	45.82	45.75	-4	4,439	-0.09%
2019/09/17	17	45.38	25.3	45.45	45.40	-8.3	4,183	-0.20%
2019/09/16	10	44.56	26	44.63	45.20	-16	3,920	-0.41%
2019/09/12	0	0.00	1	42.80	42.15	-1	3,511	-0.03%
2019/09/11	12	42.21	29	42.57	42.05	-17	3,488	-0.49%
2019/09/10	51	42.27	6	42.78	41.40	45	3,321	1.35%
2019/09/09	5	41.61	103	41.51	41.70	-98	3,118	-3.14%	大賣/
2019/09/06	0	0.00	11	41.07	41.25	-11	3,022	-0.36%
2019/09/05	3	39.93	2	40.18	39.90	1	2,886	0.03%
2019/09/04	1	39.60	1	39.65	39.45	0	2,883	0.00%
2019/09/03	0	0.00	55	39.56	39.50	-55	2,917	-1.89%
2019/09/02	3	39.00	0	0.00	39.15	3	2,882	0.10%
2019/08/30	0	0.00	5	39.17	39.05	-5	2,878	-0.17%
2019/08/28	4	37.93	2.1	38.01	37.70	1.9	2,847	0.07%
2019/08/27	1	37.85	0	0.00	37.85	1	2,833	0.04%
2019/08/26	2	37.83	1	37.60	37.85	1	2,821	0.04%
2019/08/23	51	37.62	0	0.00	37.65	51	2,821	1.81%
2019/08/21	36	37.20	23	37.28	37.20	13	2,807	0.46%
2019/08/20	74	37.89	1	38.00	37.95	73	2,753	2.65%
2019/08/15	1	37.80	0	0.00	37.70	1	2,679	0.04%
2019/08/14	3	38.65	100	38.61	38.50	-97	2,682	-3.62%
2019/08/13	4	38.10	0	0.00	38.40	4	2,692	0.15%
2019/08/12	0	0.00	10	38.55	38.60	-10	2,728	-0.37%
2019/08/08	110	37.84	0	0.00	38.00	110	2,750	4.00%	大買/鉅額交易
2019/08/07	0	0.00	1	38.30	37.50	-1	2,769	-0.04%
2019/08/06	12	36.80	17	37.45	37.60	-5	2,791	-0.18%
2019/08/05	7	38.15	0	0.00	38.10	7	2,827	0.25%
2019/08/02	1	38.45	1	39.00	39.00	0	2,862	0.00%
2019/08/01	3	39.30	10	39.35	39.35	-7	2,902	-0.24%
2019/07/31	21	38.75	7	39.41	39.85	14	2,992	0.47%
2019/07/30	24	39.91	4	40.26	39.30	20	2,961	0.68%
2019/07/29	10	43.35	8	43.05	42.85	2	2,792	0.07%
2019/07/26	0	0.00	1	43.45	43.60	-1	2,789	-0.04%
2019/07/25	5	43.25	5	43.30	43.45	0	2,815	0.00%
2019/07/24	1	42.65	1	42.80	42.45	0	2,887	0.00%
2019/07/23	22	42.50	3	42.20	41.80	19	2,935	0.65%
2019/07/22	2	41.78	6	42.08	41.60	-4	3,038	-0.13%
2019/07/19	3	42.33	5	42.18	41.55	-2	3,312	-0.06%
2019/07/18	2	41.80	0	0.00	41.65	2	3,414	0.06%
2019/07/17	4	42.44	0	0.00	42.35	4	3,486	0.11%
2019/07/16	2	41.78	5	42.28	42.65	-3	3,523	-0.09%
2019/07/15	3	40.70	0	0.00	40.75	3	3,709	0.08%
2019/07/12	3	40.57	0	0.00	40.55	3	4,255	0.07%
2019/07/11	5	41.04	2	41.15	40.75	3	4,576	0.07%
2019/07/10	3	40.38	0	0.00	40.55	3	4,564	0.07%
2019/07/09	0	0.00	2	40.55	40.45	-2	4,560	-0.04%
2019/07/05	3	41.52	1	41.40	41.50	2	4,601	0.04%
2019/07/04	0	0.00	0.3	41.40	41.40	-0.3	4,616	-0.01%
2019/07/03	0	0.00	2	40.73	40.70	-2	4,695	-0.04%
2019/07/02	1	41.00	3	40.93	41.15	-2	4,833	-0.04%
2019/07/01	2	40.88	2	40.85	40.55	0	4,955	0.00%
2019/06/27	0	0.00	6	39.80	39.55	-6	4,968	-0.12%
2019/06/26	1	39.35	0	0.00	39.20	1	5,018	0.02%
2019/06/25	1	39.75	15	39.84	39.60	-14	5,012	-0.28%
2019/06/24	1	40.05	1	40.25	40.25	0	5,065	0.00%
2019/06/21	8	40.43	0	0.00	40.20	8	5,090	0.16%
2019/06/20	3	40.93	2	41.18	41.30	1	5,067	0.02%
2019/06/19	2	40.85	0	0.00	40.65	2	5,066	0.04%
2019/06/18	0	0.00	1	40.65	40.15	-1	5,053	-0.02%
2019/06/14	4	40.63	0	0.00	40.60	4	5,118	0.08%
2019/06/11	7	40.82	4	41.11	40.30	3	5,115	0.06%
2019/06/05	6	39.88	3	40.35	40.05	3	5,062	0.06%
2019/06/04	1	39.35	0	0.00	39.35	1	5,054	0.02%
2019/06/03	0	0.00	3	39.27	39.45	-3	5,079	-0.06%
2019/05/30	7	39.65	2	39.45	39.50	5	5,077	0.10%
2019/05/29	2	38.48	11	39.15	39.25	-9	5,079	-0.18%
2019/05/28	5	38.44	0	0.00	38.40	5	5,091	0.10%
2019/05/27	2	38.50	0	0.00	38.40	2	5,090	0.04%
2019/05/24	12	38.70	3	38.60	38.70	9	5,110	0.18%
2019/05/23	9	38.15	0	0.00	38.50	9	5,114	0.18%
2019/05/22	0	0.00	3	39.30	39.00	-3	5,140	-0.06%
2019/05/21	9	38.24	23	38.98	39.40	-14	5,193	-0.27%
2019/05/20	17	38.44	3	38.45	38.30	14	5,362	0.26%
2019/05/17	4	38.93	2	38.88	38.80	2	5,404	0.04%
2019/05/16	4	39.53	0	0.00	39.40	4	5,380	0.07%
2019/05/14	3	39.68	0	0.00	39.80	3	5,360	0.06%
2019/05/13	2	39.63	0	0.00	39.90	2	5,335	0.04%
2019/05/10	5	41.57	5	41.25	40.70	0	5,261	0.00%
2019/05/09	8	41.49	0	0.00	41.50	8	5,200	0.15%
2019/05/08	43	42.94	6	42.65	42.35	37	5,119	0.72%
2019/05/07	6	44.09	6	44.29	44.10	0	5,002	0.00%
2019/05/06	8	44.27	1	44.20	44.20	7	4,999	0.14%
2019/05/03	3	45.70	19	45.19	45.65	-16	5,010	-0.32%
2019/05/02	8	45.29	7	45.54	45.35	1	4,974	0.02%
2019/04/30	2	43.45	41	44.22	46.60	-39	4,917	-0.79%
2019/04/29	12	45.38	3	45.30	45.20	9	4,760	0.19%
2019/04/26	11	46.46	8	47.15	46.55	3	4,680	0.06%
2019/04/25	35	48.12	4	48.25	46.95	31	4,559	0.68%
2019/04/24	156	50.93	130	51.00	50.60	26	4,262	0.61%	大買/大賣/
2019/04/23	28	50.16	13	51.07	51.40	15	4,141	0.36%
2019/04/22	18	51.36	2	52.10	50.90	16	4,052	0.39%
2019/04/19	19	53.48	22	53.86	52.30	-3	3,967	-0.08%
2019/04/18	18	52.04	26	52.58	52.90	-8	3,686	-0.22%
2019/04/17	2	50.25	39	50.46	50.60	-37	3,166	-1.17%
2019/04/16	1	45.95	1	45.20	46.00	0	2,877	0.00%
2019/04/15	0	0.00	3	44.82	44.70	-3	2,905	-0.10%
2019/04/12	3	44.35	0	0.00	44.40	3	2,918	0.10%
2019/04/11	2	45.08	1	44.50	44.50	1	2,942	0.03%
2019/04/10	3	45.88	1	46.00	45.80	2	2,898	0.07%
2019/04/09	3	46.42	0	0.00	45.75	3	2,871	0.10%
2019/04/08	8	48.94	14	49.20	48.45	-6	2,808	-0.21%
2019/04/03	7	47.29	53	46.25	47.25	-46	2,703	-1.70%
2019/04/02	0	0.00	42	45.18	44.70	-42	2,546	-1.65%
2019/04/01	0	0.00	11	44.75	44.70	-11	2,545	-0.43%
2019/03/29	4	45.11	5	45.04	45.10	-1	2,505	-0.04%
2019/03/28	1	44.05	3	44.03	44.10	-2	2,478	-0.08%
2019/03/27	2	44.00	3	44.58	43.50	-1	2,508	-0.04%
2019/03/26	0	0.00	21	43.27	43.80	-21	2,456	-0.85%
2019/03/25	23	42.58	0	0.00	42.65	23	2,421	0.95%
2019/03/22	0	0.00	1	43.30	43.45	-1	2,417	-0.04%
2019/03/21	18	43.19	0	0.00	43.05	18	2,444	0.74%
2019/03/20	2	43.28	3	43.38	43.55	-1	2,474	-0.04%
2019/03/19	0	0.00	29	42.69	42.65	-29	2,650	-1.09%
2019/03/18	5	41.90	11	41.88	42.00	-6	2,716	-0.22%
2019/03/15	36	41.35	0	0.00	41.25	36	2,781	1.29%
2019/03/14	26	41.12	0	0.00	41.10	26	2,886	0.90%
2019/03/13	9	41.35	0	0.00	41.25	9	2,970	0.30%
2019/03/12	2	41.60	0	0.00	41.60	2	3,020	0.07%
2019/03/11	3	41.55	0	0.00	41.30	3	3,118	0.10%
2019/03/08	2	41.10	1	41.50	41.00	1	3,236	0.03%
2019/03/07	5	41.78	2	41.50	41.50	3	3,309	0.09%
2019/03/05	0	0.00	5	42.25	42.20	-5	3,354	-0.15%
2019/03/04	2	42.18	0	0.00	42.00	2	3,385	0.06%
2019/02/27	5	42.40	0	0.00	42.45	5	3,379	0.15%
2019/02/25	0	0.00	1	43.30	43.35	-1	3,408	-0.03%
2019/02/22	10	42.85	0	0.00	42.85	10	3,416	0.29%
2019/02/21	4	42.90	0	0.00	42.95	4	3,499	0.11%
2019/02/20	7	43.23	7	43.39	43.45	0	3,498	0.00%
2019/02/19	10	43.71	5	43.54	43.15	5	3,520	0.14%
2019/02/18	4	46.25	12	46.38	46.40	-8	3,369	-0.24%
2019/02/15	0	0.00	1	45.20	45.50	-1	3,306	-0.03%
2019/02/14	4	45.95	4	45.71	45.50	0	3,305	0.00%
2019/02/13	21	45.23	0	0.00	45.15	21	3,264	0.64%
2019/02/12	4	44.50	2	44.95	44.95	2	3,258	0.06%
2019/02/11	2	44.00	1	43.85	44.10	1	3,245	0.03%
2019/01/30	5	44.00	3	44.10	44.10	2	3,246	0.06%
2019/01/28	3	43.88	0	0.00	43.75	3	3,245	0.09%
2019/01/25	79	44.11	76	44.29	44.00	3	3,277	0.09%
2019/01/24	126	42.95	125	43.55	44.20	1	3,246	0.03%	大買/大賣/
2019/01/22	1	41.85	0	0.00	41.85	1	3,212	0.03%
2019/01/21	1	42.45	0	0.00	42.50	1	3,227	0.03%
2019/01/18	0	0.00	2	42.10	42.10	-2	3,253	-0.06%
2019/01/17	1	41.50	0	0.00	41.50	1	3,268	0.03%
2019/01/16	0	0.00	1	42.10	42.00	-1	3,259	-0.03%
2019/01/14	23	41.87	2	41.98	42.00	21	3,263	0.64%
2019/01/11	1	41.50	0	0.00	41.30	1	3,266	0.03%
2019/01/10	3	42.08	0	0.00	42.00	3	3,247	0.09%
2019/01/09	2	42.88	3	42.77	42.65	-1	3,235	-0.03%
2019/01/08	10	43.38	2	43.53	42.75	8	3,216	0.25%
2019/01/07	1	43.30	0	0.00	43.60	1	3,175	0.03%
2019/01/04	0	0.00	20	40.38	40.70	-20	3,153	-0.63%
2019/01/03	2	42.38	0	0.00	41.80	2	3,205	0.06%
2019/01/02	2	43.80	0	0.00	43.30	2	3,194	0.06%
2018/12/28	0	0.00	5	43.42	43.60	-5	3,213	-0.16%
2018/12/27	7	44.11	21	43.00	43.15	-14	3,309	-0.42%
2018/12/26	10	44.62	1	45.35	43.30	9	3,280	0.27%
2018/12/25	15	45.93	0	0.00	45.55	15	3,257	0.46%
2018/12/24	2	46.10	2	46.25	46.45	0	3,351	0.00%
2018/12/22	0	0.00	1	45.00	45.30	-1	3,413	-0.03%
2018/12/21	4	44.06	5	44.57	45.45	-1	3,470	-0.03%
2018/12/20	4	44.68	3	45.00	43.90	1	3,499	0.03%
2018/12/19	1	45.95	6	46.43	45.85	-5	3,503	-0.14%
2018/12/18	3	46.72	3	47.00	46.65	0	3,541	0.00%
2018/12/17	1	46.60	1	47.15	46.60	0	3,607	0.00%
2018/12/14	8.3	46.36	3	47.02	47.00	5.3	3,898	0.14%
2018/12/13	4	47.66	6	47.86	47.90	-2	3,935	-0.05%
2018/12/12	9	48.90	7	49.86	47.55	2	4,138	0.05%
2018/12/11	23	46.90	91	47.40	49.50	-68	4,085	-1.66%
2018/12/10	18	45.90	11	46.29	45.60	7	3,999	0.18%
2018/12/07	99	47.91	44	47.54	48.40	55	3,917	1.40%
2018/12/06	2	46.45	4	46.45	47.00	-2	3,817	-0.05%
2018/12/05	1	46.35	12	47.08	47.70	-11	3,731	-0.29%
2018/12/04	22	47.80	6	47.50	47.70	16	3,687	0.43%
2018/12/03	187	47.36	183	47.87	47.10	4	3,597	0.11%	大買/大賣/
2018/11/30	3	44.97	42	44.54	45.00	-39	3,481	-1.12%
2018/11/29	48	43.52	9	43.68	43.50	39	3,399	1.15%
2018/11/28	5	42.36	6	42.75	42.55	-1	3,356	-0.03%
2018/11/27	2	42.05	0	0.00	42.20	2	3,334	0.06%
2018/11/26	3	41.05	3	41.10	41.10	0	3,295	0.00%
2018/11/22	5	42.17	0	0.00	42.00	5	3,284	0.15%
2018/11/21	2	44.30	1	43.60	43.60	1	3,266	0.03%
2018/11/20	4	44.75	4	44.95	44.80	0	3,232	0.00%
2018/11/19	0	0.00	2	44.50	44.35	-2	3,141	-0.06%
2018/11/16	4	43.51	2	44.15	44.50	2	3,103	0.06%
2018/11/15	23	40.58	38.3	41.31	41.80	-15.3	3,033	-0.51%
2018/11/14	3	39.37	0	0.00	39.30	3	3,001	0.10%
2018/11/13	2	39.38	1	39.50	40.00	1	3,032	0.03%
2018/11/09	0	0.00	3	41.00	41.05	-3	3,030	-0.10%
2018/11/08	0	0.00	3	42.00	41.70	-3	3,046	-0.10%
2018/11/06	2	41.75	1	43.20	41.35	1	3,103	0.03%
2018/11/05	2	42.05	2	42.28	42.80	0	3,103	0.00%
2018/11/02	1	42.75	6	41.71	42.80	-5	3,093	-0.16%
2018/11/01	3	40.93	4	40.93	41.05	-1	3,054	-0.03%
2018/10/31	1	39.65	2	40.15	40.45	-1	3,041	-0.03%
2018/10/29	4	39.51	5	39.48	39.20	-1	3,038	-0.03%
2018/10/26	3	39.87	23	39.61	39.95	-20	3,105	-0.64%
2018/10/25	5	41.41	2	41.83	40.65	3	3,101	0.10%
2018/10/24	2	43.50	0	0.00	42.90	2	3,111	0.06%
2018/10/23	3	44.02	2	44.45	43.55	1	3,173	0.03%
2018/10/22	7	44.34	0	0.00	44.45	7	3,195	0.22%
2018/10/18	2	43.80	1	44.80	43.85	1	3,207	0.03%
2018/10/17	21	44.79	1	44.65	44.60	20	3,217	0.62%
2018/10/16	4	44.46	1	45.00	44.25	3	3,205	0.09%
2018/10/15	0	0.00	1	43.50	43.80	-1	3,196	-0.03%
2018/10/12	4	43.26	3	43.55	43.50	1	3,200	0.03%
2018/10/11	14	42.64	0	0.00	42.60	14	3,196	0.44%
2018/10/09	6	47.43	0	0.00	47.30	6	3,181	0.19%
2018/10/05	4	49.73	3	48.50	48.35	1	3,190	0.03%
2018/10/04	2	52.20	0	0.00	52.20	2	3,106	0.06%
2018/10/02	12	54.64	10	53.30	53.20	2	3,079	0.06%
2018/10/01	0	0.00	2	54.55	54.60	-2	2,989	-0.07%
2018/09/28	2	52.15	0	0.00	52.00	2	2,940	0.07%
2018/09/27	3	53.03	1	54.50	53.30	2	2,888	0.07%
2018/09/26	5	53.86	3	53.97	53.70	2	2,826	0.07%
2018/09/25	4	55.75	1	55.20	55.10	3	2,801	0.11%
2018/09/21	6	55.67	2	55.65	55.70	4	2,757	0.15%
2018/09/20	14	57.54	20	57.73	56.10	-6	2,679	-0.22%
2018/09/19	3	55.87	2	55.70	55.70	1	2,379	0.04%
2018/09/18	11	55.59	32	55.12	55.70	-21	2,297	-0.91%
2018/09/17	3	53.80	26	53.15	53.90	-23	2,058	-1.12%
2018/09/14	1.7	49.29	1	49.00	49.40	0.7	1,905	0.03%
2018/09/13	0	0.00	1	48.45	48.50	-1	1,908	-0.05%
2018/09/12	1	48.20	2	47.80	47.85	-1	1,949	-0.05%
2018/09/10	1	46.70	3	46.90	46.95	-2	2,012	-0.10%
2018/09/07	8	49.64	0	0.00	48.00	8	2,031	0.39%
2018/09/06	8	49.90	1	49.70	49.70	7	2,031	0.34%
2018/09/05	1	50.00	0	0.00	50.00	1	2,045	0.05%
2018/09/04	1	50.00	2	50.03	50.00	-1	2,070	-0.05%
2018/08/31	4	49.15	1	49.20	49.30	3	2,141	0.14%
2018/08/30	0	0.00	3	49.45	49.40	-3	2,191	-0.14%
2018/08/29	0	0.00	2	49.15	48.80	-2	2,216	-0.09%
2018/08/28	1	48.45	1	48.65	48.95	0	2,246	0.00%
2018/08/24	3	47.10	0	0.00	47.10	3	2,293	0.13%
2018/08/23	1	47.65	5	47.63	47.80	-4	2,337	-0.17%
2018/08/22	4	47.41	1	47.75	47.35	3	2,458	0.12%
2018/08/21	2	47.50	0	0.00	47.60	2	2,538	0.08%
2018/08/20	3	47.22	0	0.00	47.00	3	2,737	0.11%
2018/08/17	4	49.04	0	0.00	48.90	4	2,698	0.15%
2018/08/15	3	50.03	2	49.90	49.70	1	2,705	0.04%
2018/08/14	0	0.00	1	48.95	49.70	-1	2,748	-0.04%
2018/08/13	2	50.75	0	0.00	50.30	2	2,743	0.07%
2018/08/10	5	52.72	1	53.20	52.70	4	2,700	0.15%
2018/08/09	3	52.80	0	0.00	52.70	3	2,701	0.11%
2018/08/08	1	52.80	1	52.90	52.80	0	2,711	0.00%
2018/08/07	7	52.60	0	0.00	52.80	7	2,732	0.26%
2018/08/06	1	52.40	2	52.25	52.30	-1	2,746	-0.04%
2018/08/03	1	52.70	0	0.00	52.50	1	2,807	0.04%
2018/08/02	8	52.29	0	0.00	51.90	8	2,798	0.29%
2018/08/01	2	55.20	1	54.60	54.40	1	2,745	0.04%
2018/07/31	26	55.16	1	55.30	55.00	25	2,811	0.89%
2018/07/30	13	56.87	13	56.88	56.30	0	2,768	0.00%
2018/07/27	1	55.00	11	55.70	56.00	-10	2,683	-0.37%
2018/07/26	1	54.10	0	0.00	54.30	1	2,639	0.04%
2018/07/25	1	55.10	1	55.30	54.30	0	2,642	0.00%
2018/07/24	0	0.00	2	53.40	54.80	-2	2,612	-0.08%
2018/07/20	1	53.70	0	0.00	53.80	1	2,614	0.04%
2018/07/18	2	54.00	3	54.10	54.70	-1	2,645	-0.04%
2018/07/17	2	54.45	9	54.91	53.60	-7	2,612	-0.27%
2018/07/16	5	53.10	1	53.50	53.20	4	2,555	0.16%
2018/07/13	1	53.60	11	53.31	53.80	-10	2,548	-0.39%
2018/07/12	4	51.88	1	52.10	51.80	3	2,519	0.12%
2018/07/10	1	51.30	1	51.30	52.20	0	2,514	0.00%
2018/07/09	2	51.35	0	0.00	51.50	2	2,516	0.08%
2018/07/06	7	50.26	1	50.90	51.00	6	2,515	0.24%
2018/07/03	1	50.60	0	0.00	50.50	1	2,503	0.04%
2018/06/28	1	52.40	0	0.00	51.70	1	2,498	0.04%
2018/06/27	1	52.50	2	51.90	51.80	-1	2,501	-0.04%
2018/06/26	3	51.67	3	51.73	53.30	0	2,492	0.00%
2018/06/25	4	53.83	5	53.46	53.00	-1	2,486	-0.04%
2018/06/22	1	55.80	0	0.00	55.30	1	2,467	0.04%
2018/06/21	3	57.20	5	57.02	56.50	-2	2,467	-0.08%
2018/06/20	7	56.54	7	56.23	57.20	0	2,440	0.00%
2018/06/15	6	55.35	2	55.25	55.00	4	2,431	0.16%
2018/06/14	3	55.63	0	0.00	55.60	3	2,422	0.12%
2018/06/13	5	56.02	0	0.00	55.70	5	2,473	0.20%
2018/06/12	3	56.93	2	56.60	56.40	1	2,522	0.04%
2018/06/11	4	57.50	0	0.00	57.70	4	2,603	0.15%
2018/06/08	3	58.60	3	58.60	57.80	0	2,846	0.00%
2018/06/07	1	58.80	0	0.00	59.00	1	2,888	0.03%
2018/06/06	0	0.00	3	59.00	59.00	-3	3,147	-0.10%
2018/06/05	12	59.03	8	59.84	58.70	4	3,322	0.12%
2018/06/04	11	58.56	7	59.74	58.80	4	3,278	0.12%
2018/06/01	5	58.40	10	58.64	59.00	-5	3,255	-0.15%
2018/05/31	2	57.75	11	58.39	57.50	-9	3,234	-0.28%
2018/05/30	20	59.81	7	61.10	58.50	13	3,228	0.40%
2018/05/29	13	59.12	6	59.75	59.60	7	3,124	0.22%
2018/05/28	2	59.30	58	60.75	60.00	-56	3,067	-1.83%
2018/05/24	3	56.17	3	56.13	56.00	0	2,898	0.00%
2018/05/23	1	55.40	2	55.50	55.50	-1	2,931	-0.03%
2018/05/22	2	57.30	19	56.68	56.60	-17	2,916	-0.58%
2018/05/21	3	55.47	1	56.00	55.60	2	2,864	0.07%
2018/05/18	0	0.00	3	54.80	54.20	-3	2,853	-0.11%
2018/05/17	8	54.03	7	53.81	53.90	1	2,874	0.03%
2018/05/16	5	54.94	0	0.00	54.80	5	2,876	0.17%
2018/05/15	0	0.00	3	56.30	55.50	-3	2,902	-0.10%
2018/05/14	8	55.64	1	55.40	56.60	7	2,943	0.24%
2018/05/11	0	0.00	36	57.13	55.70	-36	2,958	-1.22%
2018/05/09	35	55.39	0	0.00	54.10	35	2,922	1.20%
2018/05/08	4	54.58	14	54.38	55.30	-10	2,959	-0.34%
2018/05/03	0	0.00	1	50.40	50.40	-1	3,005	-0.03%
2018/05/02	0	0.00	2	50.50	50.30	-2	3,022	-0.07%
2018/04/30	1	49.50	0	0.00	49.10	1	3,059	0.03%
2018/04/26	7	50.06	2	49.70	49.00	5	3,070	0.16%
2018/04/24	0	0.00	2	49.90	50.10	-2	3,060	-0.07%
2018/04/23	12	53.08	0	0.00	52.60	12	3,080	0.39%
2018/04/20	0	0.00	4	54.20	54.10	-4	3,108	-0.13%
2018/04/19	1	54.60	3	54.50	54.30	-2	3,135	-0.06%
2018/04/18	1	53.10	5	52.92	53.20	-4	3,149	-0.13%
2018/04/17	5	52.10	0	0.00	52.10	5	3,175	0.16%
2018/04/16	2	52.55	0	0.00	52.20	2	3,275	0.06%
2018/04/13	0	0.00	2	53.65	53.10	-2	3,345	-0.06%
2018/04/12	4	53.65	0	0.00	53.60	4	3,390	0.12%
2018/04/11	4	54.15	1	54.70	54.00	3	3,420	0.09%
2018/04/10	6	54.58	3	55.50	54.00	3	3,455	0.09%
2018/04/09	2	55.15	5	55.22	55.00	-3	3,452	-0.09%
2018/04/03	2	53.60	1	54.00	54.30	1	3,478	0.03%
2018/04/02	5	55.08	1	55.70	54.60	4	3,484	0.11%
2018/03/31	2	56.60	2	57.20	55.80	0	3,507	0.00%
2018/03/30	0	0.00	2	56.10	56.20	-2	3,658	-0.05%
2018/03/28	4	56.30	6	56.28	56.00	-2	3,722	-0.05%
2018/03/27	1	55.60	5	55.78	55.60	-4	3,708	-0.11%
2018/03/26	5	54.20	1	54.20	54.30	4	3,724	0.11%
2018/03/23	4	54.00	8	54.34	54.10	-4	3,765	-0.11%
2018/03/22	7	55.67	0	0.00	55.40	7	3,776	0.19%
2018/03/21	1	56.80	4	57.45	56.80	-3	3,781	-0.08%
2018/03/20	1	56.20	6	56.83	56.40	-5	3,774	-0.13%
2018/03/19	3	56.60	3	56.43	57.30	0	3,837	0.00%
2018/03/16	6	56.58	0	0.00	56.10	6	3,883	0.15%
2018/03/15	2	57.30	4	57.38	57.70	-2	3,907	-0.05%
2018/03/14	13	57.75	29	56.83	57.10	-16	3,863	-0.41%
2018/03/13	1	54.50	1	54.80	54.30	0	3,681	0.00%
2018/03/12	24	55.10	9	54.91	54.80	15	3,709	0.40%
2018/03/09	6	53.95	25	54.33	55.00	-19	3,552	-0.53%
2018/03/08	4	50.38	0	0.00	50.00	4	3,498	0.11%
2018/03/07	2	49.80	0	0.00	49.75	2	3,795	0.05%
2018/03/05	7	50.53	1	51.40	49.50	6	3,854	0.16%
2018/03/02	2	51.65	1	51.80	52.10	1	3,849	0.03%
2018/03/01	0	0.00	4	51.28	51.70	-4	3,840	-0.10%
2018/02/27	0	0.00	3	51.30	50.90	-3	3,842	-0.08%
2018/02/26	3	50.80	11	51.01	50.90	-8	3,916	-0.20%
2018/02/23	0	0.00	11	50.67	51.30	-11	3,969	-0.28%
2018/02/22	0	0.00	1	49.40	49.55	-1	3,993	-0.03%
2018/02/21	4	48.65	11	47.55	49.10	-7	4,013	-0.17%
2018/02/12	11	47.18	1	47.10	46.90	10	4,002	0.25%
2018/02/09	9	45.63	1	46.50	46.65	8	4,011	0.20%
2018/02/08	10	47.80	0	0.00	47.65	10	4,013	0.25%
2018/02/07	2	48.55	3	48.10	48.60	-1	4,031	-0.02%
2018/02/06	30	47.06	6	46.12	46.05	24	4,040	0.59%
2018/02/05	1	48.15	3	48.78	49.80	-2	3,986	-0.05%
2018/02/02	1	49.80	1	49.85	49.85	0	3,972	0.00%
2018/02/01	3	50.10	3	50.83	50.10	0	3,970	0.00%
2018/01/31	9	50.57	0	0.00	50.40	9	3,969	0.23%
2018/01/30	7.2	50.07	29	51.13	52.40	-21.8	3,977	-0.55%
2018/01/29	9	51.90	0	0.00	51.80	9	3,890	0.23%
2018/01/26	0	0.00	6	53.02	52.90	-6	3,898	-0.15%
2018/01/25	1	52.80	1	53.10	53.00	0	3,926	0.00%
2018/01/24	1	53.10	6	53.62	53.50	-5	3,999	-0.13%
2018/01/23	1	52.60	6	52.40	52.30	-5	4,094	-0.12%
2018/01/19	0	0.00	7	52.20	52.10	-7	4,146	-0.17%
2018/01/18	0	0.00	2	52.50	52.60	-2	4,144	-0.05%
2018/01/17	0	0.00	2	50.95	51.90	-2	4,129	-0.05%
2018/01/15	0	0.00	2	51.05	51.30	-2	4,079	-0.05%
2018/01/12	1	50.90	8	50.78	50.90	-7	4,089	-0.17%
2018/01/11	1	50.00	1	49.80	49.80	0	4,086	0.00%
2018/01/10	12	50.26	2	50.45	50.60	10	4,192	0.24%
2018/01/09	9	52.46	0	0.00	51.70	9	4,129	0.22%
2018/01/08	13	54.22	5	54.70	54.00	8	4,071	0.20%
2018/01/05	9	55.56	3	55.63	55.50	6	4,063	0.15%
2018/01/04	2	55.35	2	55.35	56.40	0	4,033	0.00%
2018/01/03	0	0.00	5	55.34	55.40	-5	4,027	-0.12%
2018/01/02	8	54.93	2	55.10	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-雙和券商分點個股進出
元大-雙和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-雙和 券商分點個股進出 元大-雙和 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-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析