景碩 (3189)-群益金鼎-高雄券商分點個股進出

台股 » 個股 » 景碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

景碩

(3189)

可現股當沖

股價
94.8
漲跌
▲0.8
漲幅
+0.85%
成交量
1,468張
產業
上市半導體類股
1383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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	3	94.13	0	0.00	94.00	3	2,767	0.11%
2024/05/15	0	0.00	1	96.00	95.70	-1	2,842	-0.04%
2024/05/13	0	0.00	1	94.90	95.80	-1	2,866	-0.03%
2024/05/10	0	0.00	1	94.90	94.20	-1	2,892	-0.03%
2024/05/09	1	94.50	0	0.00	94.20	1	2,884	0.03%
2024/05/08	1	95.50	0	0.00	95.50	1	2,934	0.03%
2024/05/07	0	0.00	3	94.20	94.50	-3	3,208	-0.09%
2024/05/03	0	0.00	1	95.90	95.40	-1	3,252	-0.03%
2024/05/02	1	94.50	0	0.00	95.20	1	3,258	0.03%
2024/04/30	2.2	95.23	0	0.00	95.30	2.2	3,273	0.07%
2024/04/29	1	97.70	1	97.90	97.90	0	3,272	0.00%
2024/04/24	1	98.20	1	98.00	97.10	0	3,321	0.00%
2024/04/19	3	94.20	0	0.00	94.00	3	3,302	0.09%
2024/04/17	0.1	97.30	1	97.00	97.50	-0.9	3,248	-0.03%
2024/04/16	1	96.00	0	0.00	96.00	1	3,277	0.03%
2024/04/15	0	0.00	1	97.50	97.20	-1	3,263	-0.03%
2024/04/12	1	98.90	0	0.00	97.80	1	3,248	0.03%
2024/04/11	0	0.00	2	99.90	101.00	-2	3,219	-0.06%
2024/04/02	1	102.50	3	102.67	103.00	-2	3,189	-0.06%
2024/03/28	0	0.00	1	98.90	98.90	-1	3,145	-0.03%
2024/03/21	2	101.50	0	0.00	101.50	2	3,434	0.06%
2024/03/20	3	102.67	5	102.40	103.00	-2	3,478	-0.06%
2024/03/19	5	99.24	4	99.15	99.30	1	3,381	0.03%
2024/03/18	0	0.00	3	95.90	98.00	-3	3,289	-0.09%
2024/03/15	2	92.55	1	92.10	92.10	1	3,205	0.03%
2024/03/12	3	96.73	0	0.00	96.70	3	3,150	0.10%
2024/03/11	2	96.85	2	98.10	98.20	0	3,156	0.00%
2024/03/08	1	95.10	3	97.50	97.00	-2	3,218	-0.06%
2024/03/07	5	94.20	4	94.00	93.80	1	3,206	0.03%
2024/03/06	1	95.01	0.1	95.40	95.10	0.9	3,222	0.03%
2024/03/05	3	96.27	0	0.00	96.20	3	3,234	0.09%
2024/03/04	1	96.90	0	0.00	96.80	1	3,272	0.03%
2024/03/01	1	97.80	0	0.00	96.90	1	3,278	0.03%
2024/02/29	0	0.00	2	97.00	96.70	-2	3,317	-0.06%
2024/02/27	1	96.20	0	0.00	96.20	1	3,302	0.03%
2024/02/26	0.1	100.00	0	0.00	99.20	0.1	3,266	0.00%
2024/02/23	4.1	99.83	0	0.00	98.80	4.1	3,289	0.12%
2024/02/22	1	102.00	0	0.00	100.50	1	3,360	0.03%
2024/02/21	0	0.00	4	102.00	101.50	-4	3,360	-0.12%
2024/02/19	1	104.50	2	105.00	104.00	-1	3,367	-0.03%
2024/02/16	1	103.00	0	0.00	102.00	1	3,341	0.03%
2024/02/02	0	0.00	6	102.50	102.50	-6	3,370	-0.18%
2024/02/01	1	100.50	1	101.00	100.50	0	3,348	0.00%
2024/01/31	3	101.00	15	102.43	100.50	-12	3,349	-0.36%
2024/01/30	7	106.79	14.1	105.01	103.50	-7.1	3,341	-0.21%
2024/01/29	0	0.00	1	102.00	101.50	-1	3,102	-0.03%
2024/01/26	1	99.90	0	0.00	100.00	1	3,122	0.03%
2024/01/25	1	100.50	0	0.00	101.00	1	3,144	0.03%
2024/01/24	3	100.00	1	100.00	100.50	2	3,168	0.06%
2024/01/23	16	101.44	4	101.50	101.50	12	3,285	0.37%
2024/01/22	4	99.55	0	0.00	100.00	4	3,233	0.12%
2024/01/19	0	0.00	2	97.90	98.40	-2	3,225	-0.06%
2024/01/15	1	96.50	1	97.30	97.10	0	3,278	0.00%
2024/01/11	1	96.40	0	0.00	96.20	1	3,289	0.03%
2024/01/08	0	0.00	1	98.80	97.80	-1	3,279	-0.03%
2024/01/04	2	97.35	2	97.50	97.70	0	3,316	0.00%
2024/01/03	2	98.05	1	98.40	97.80	1	3,327	0.03%
2024/01/02	1	98.20	0	0.00	98.20	1	3,316	0.03%
2023/12/29	1	99.00	2	99.00	99.70	-1	3,300	-0.03%
2023/12/28	0.1	99.50	1	99.50	99.50	-1	3,302	-0.03%
2023/12/27	3	99.67	2	99.50	99.60	1	3,320	0.03%
2023/12/26	1	100.50	1	100.50	100.50	0	3,327	0.00%
2023/12/25	0	0.00	1	100.00	100.00	-1	3,355	-0.03%
2023/12/21	0	0.00	0.1	100.00	99.60	-0.1	3,369	0.00%
2023/12/20	1	98.40	1	98.50	98.70	0	3,275	0.00%
2023/12/19	1	96.40	1	98.30	98.30	0	3,213	0.00%
2023/12/18	3	99.13	0	0.00	97.70	3	3,130	0.10%
2023/12/15	0	0.00	1	101.50	101.50	-1	3,048	-0.03%
2023/12/14	2	101.50	0	0.00	102.00	2	2,953	0.07%
2023/12/12	0	0.00	1	103.00	103.50	-1	3,017	-0.03%
2023/12/11	0	0.00	2	103.00	103.00	-2	3,041	-0.07%
2023/12/07	3	103.00	3	102.50	101.50	0	3,059	0.00%
2023/12/06	2.1	102.98	0	0.00	101.50	2.1	3,040	0.07%
2023/12/05	1	102.00	4	102.75	104.50	-3	2,998	-0.10%
2023/12/04	0	101.50	17	102.00	102.50	-17	2,940	-0.58%
2023/12/01	1	98.20	10	99.34	100.50	-9	2,932	-0.31%
2023/11/30	0	0.00	11	98.90	98.90	-11	2,907	-0.38%
2023/11/29	1.2	98.43	2	99.20	99.30	-0.8	2,894	-0.03%
2023/11/27	2	98.90	1	98.90	96.40	1	2,838	0.04%
2023/11/24	2	97.30	0	0.00	97.70	2	2,792	0.07%
2023/11/23	7.4	97.25	0	0.00	96.90	7.4	2,815	0.26%
2023/11/22	7.8	97.08	1	96.60	96.80	6.8	2,807	0.24%
2023/11/21	2	99.80	3	99.30	98.40	-1	2,789	-0.04%
2023/11/17	2	96.55	0	0.00	96.50	2	2,715	0.07%
2023/11/15	0	0.00	3	96.40	96.20	-3	2,676	-0.11%
2023/11/14	4	95.18	0	0.00	94.90	4	2,653	0.15%
2023/11/13	0	0.00	1	95.50	95.60	-1	2,651	-0.04%
2023/11/10	1	93.50	0	0.00	92.90	1	2,632	0.04%
2023/11/08	3	95.53	0	0.00	95.40	3	2,662	0.11%
2023/11/07	2	95.95	1	96.10	95.50	1	2,646	0.04%
2023/11/06	1	97.80	1	97.40	97.80	0	2,627	0.00%
2023/11/01	2	95.85	0	0.00	96.00	2	2,564	0.08%
2023/10/31	21.1	94.62	5	94.24	94.80	16.1	2,548	0.63%
2023/10/26	1	95.10	0	0.00	96.20	1	2,731	0.04%
2023/10/25	2	99.10	1	98.00	97.70	1	2,717	0.04%
2023/10/24	5	100.00	35	100.21	99.90	-30	2,780	-1.08%
2023/10/23	0	0.00	1	102.00	101.00	-1	2,819	-0.04%
2023/10/20	0	0.00	1	101.00	101.00	-1	2,879	-0.03%
2023/10/13	21	103.71	0	0.00	103.00	21	3,733	0.56%
2023/10/11	1	105.00	12	105.92	105.00	-11	3,821	-0.29%
2023/10/06	1	107.50	0	0.00	107.50	1	3,975	0.03%
2023/10/03	0	0.00	1	107.00	106.50	-1	4,150	-0.02%
2023/10/02	4	108.25	0	0.00	108.00	4	4,173	0.10%
2023/09/22	0	0.00	1	109.00	109.50	-1	4,227	-0.02%
2023/09/20	0	0.00	1	112.00	110.50	-1	4,210	-0.02%
2023/09/18	1	113.00	3	113.17	113.50	-2	4,212	-0.05%
2023/09/15	3	112.83	0	0.00	113.50	3	4,225	0.07%
2023/09/13	0	0.00	0.3	110.50	110.00	-0.3	4,150	-0.01%
2023/09/12	1.3	109.68	0	0.00	109.50	1.3	4,155	0.03%
2023/09/07	1	108.00	0.3	109.50	108.50	0.7	4,262	0.02%
2023/09/06	13	109.12	0	0.00	110.00	13	4,251	0.31%
2023/09/04	1.3	108.25	1	108.00	108.50	0.3	4,288	0.01%
2023/08/25	1	102.50	0	0.00	101.50	1	4,632	0.02%
2023/08/24	2	104.75	0	0.00	105.00	2	4,670	0.04%
2023/08/18	1	103.00	0	0.00	103.00	1	5,180	0.02%
2023/08/15	0	0.00	1	101.50	101.50	-1	5,251	-0.02%
2023/08/11	0.5	105.50	3	105.33	105.50	-2.5	5,265	-0.05%
2023/08/09	0	0.00	2	107.25	107.00	-2	5,297	-0.04%
2023/08/08	0	0.00	1	106.00	106.00	-1	5,285	-0.02%
2023/08/07	2	108.00	0	0.00	107.50	2	5,304	0.04%
2023/08/04	2	108.00	0	0.00	108.50	2	5,292	0.04%
2023/08/02	1	110.50	3	111.00	108.50	-2	5,317	-0.04%
2023/08/01	0	0.00	4	108.75	107.00	-4	5,279	-0.08%
2023/07/31	2	103.50	0	0.00	103.50	2	5,192	0.04%
2023/07/27	7	106.64	0	0.00	106.50	7	5,160	0.14%
2023/07/26	2	109.25	0	0.00	109.00	2	5,209	0.04%
2023/07/25	1	110.00	13	111.27	110.00	-12	5,305	-0.23%
2023/07/24	1	112.50	1	111.00	110.50	0	5,305	0.00%
2023/07/21	1	110.00	1	109.50	110.00	0	5,361	0.00%
2023/07/20	0	0.00	1	115.00	112.50	-1	5,399	-0.02%
2023/07/19	3	114.33	5.1	116.80	113.50	-2.1	5,363	-0.04%
2023/07/18	15.1	119.64	18.1	118.01	120.50	-3	5,106	-0.06%
2023/07/17	0	0.00	1	113.50	113.50	-1	4,771	-0.02%
2023/07/14	1	111.50	2	112.50	111.50	-1	4,833	-0.02%
2023/07/13	3.1	111.68	3.1	110.56	110.00	0	4,768	0.00%
2023/07/12	4	112.88	0	0.00	113.50	4	4,617	0.09%
2023/07/11	7	116.00	0	0.00	115.50	7	4,515	0.16%
2023/07/10	0	0.00	1.1	115.95	115.50	-1.1	4,496	-0.02%
2023/07/07	2	114.00	0	0.00	115.50	2	4,487	0.04%
2023/07/06	0	0.00	1.3	117.00	117.00	-1.3	4,488	-0.03%
2023/07/05	1	117.00	1	118.50	117.00	0	4,484	0.00%
2023/07/04	1	115.50	1	116.50	117.00	0	4,497	0.00%
2023/06/30	3	116.00	2	116.50	116.50	1	4,545	0.02%
2023/06/29	1	114.00	10	114.50	115.00	-9	4,603	-0.20%
2023/06/27	3	114.50	2	116.00	113.50	1	4,635	0.02%
2023/06/26	0	0.00	12	115.54	116.50	-12	4,656	-0.26%
2023/06/21	1	115.50	1	116.00	115.50	0	4,835	0.00%
2023/06/15	0	0.00	1	116.50	116.50	-1	5,109	-0.02%
2023/06/14	14	116.21	0	0.00	117.00	14	5,097	0.27%
2023/06/13	11	114.09	0	0.00	115.00	11	5,123	0.21%
2023/06/12	0	0.00	15	113.00	113.50	-15	5,181	-0.29%
2023/06/09	10	111.00	12	111.33	112.00	-2	5,216	-0.04%
2023/06/08	12	112.50	6	113.67	111.50	6	5,251	0.11%
2023/06/07	0	0.00	4	115.63	116.00	-4	5,260	-0.08%
2023/06/05	0	0.00	3	119.67	119.00	-3	5,305	-0.06%
2023/06/02	7	118.86	6	118.33	118.00	1	5,298	0.02%
2023/05/31	0	0.00	1	117.00	116.50	-1	5,425	-0.02%
2023/05/29	10	118.05	2	119.25	116.00	8	5,453	0.15%
2023/05/26	10	115.00	2	116.00	115.50	8	5,331	0.15%
2023/05/25	1	112.50	2	112.50	112.00	-1	5,240	-0.02%
2023/05/24	0	0.00	1	111.00	111.00	-1	5,096	-0.02%
2023/05/23	0	0.00	2	112.25	112.50	-2	5,155	-0.04%
2023/05/19	1	110.50	0	0.00	110.50	1	5,241	0.02%
2023/05/18	2	111.50	0	0.00	112.00	2	5,344	0.04%
2023/05/17	0	0.00	2	108.75	109.50	-2	5,421	-0.04%
2023/05/16	0	0.00	0.7	108.50	108.00	-0.7	5,506	-0.01%
2023/05/15	0	0.00	1	106.50	106.50	-1	5,544	-0.02%
2023/05/12	1	109.00	7	109.36	109.00	-6	5,573	-0.11%
2023/05/11	2	110.50	10	109.50	109.50	-8	5,615	-0.14%
2023/05/10	5	110.20	5	110.00	110.00	0	5,636	0.00%
2023/05/09	1	110.50	1	111.00	111.00	0	5,678	0.00%
2023/05/08	16	111.13	5	111.00	111.00	11	5,818	0.19%
2023/05/02	5.3	107.59	4	107.25	106.50	1.3	6,160	0.02%
2023/04/27	1	108.00	0	0.00	107.50	1	6,023	0.02%
2023/04/26	6	109.50	10	106.60	109.50	-4	6,040	-0.07%
2023/04/25	4	104.50	1	104.50	104.50	3	6,022	0.05%
2023/04/24	1	107.50	0	0.00	108.50	1	5,935	0.02%
2023/04/21	0	0.00	2	110.00	107.50	-2	5,962	-0.03%
2023/04/20	3	108.83	0	0.00	107.50	3	5,966	0.05%
2023/04/19	3.1	108.66	0	0.00	108.50	3.1	6,045	0.05%
2023/04/18	10	113.00	0	0.00	112.50	10	6,016	0.17%
2023/04/17	1.1	112.55	0	0.00	113.50	1.1	6,085	0.02%
2023/04/12	0	0.00	2	115.50	115.00	-2	6,195	-0.03%
2023/04/11	0	0.00	1	115.00	115.50	-1	6,252	-0.02%
2023/04/10	1	113.50	0	0.00	114.00	1	6,268	0.02%
2023/04/07	23	114.50	0	0.00	114.00	23	6,313	0.36%
2023/03/31	1	117.00	2	116.00	116.00	-1	6,397	-0.02%
2023/03/30	2	116.50	2	116.00	116.00	0	6,554	0.00%
2023/03/29	0.1	114.50	1	114.00	114.00	-0.9	6,798	-0.01%
2023/03/28	0	114.00	1	114.00	113.00	-1	7,272	-0.01%
2023/03/27	4	115.75	0	0.00	115.50	4	7,392	0.05%
2023/03/24	19.1	118.89	4	117.25	117.00	15.1	7,644	0.20%
2023/03/23	2	118.75	2	118.75	119.00	0	7,473	0.00%
2023/03/22	12	118.00	2	117.50	117.50	10	7,466	0.13%
2023/03/21	5	117.50	4	117.00	117.00	1	7,428	0.01%
2023/03/20	5	116.50	2	116.00	116.00	3	7,431	0.04%
2023/03/17	4	115.25	5	115.80	116.00	-1	7,633	-0.01%
2023/03/16	0	0.00	1	116.00	113.50	-1	7,892	-0.01%
2023/03/15	1	115.00	2	115.75	115.00	-1	8,401	-0.01%
2023/03/13	0	0.00	1	111.50	114.00	-1	8,944	-0.01%
2023/03/10	1.1	113.00	1	113.50	113.00	0.1	9,091	0.00%
2023/03/08	1.1	116.02	0	0.00	116.50	1.1	9,555	0.01%
2023/03/07	2	115.50	0	0.00	115.50	2	9,625	0.02%
2023/03/06	1	118.00	1.5	118.00	118.00	-0.5	9,665	-0.01%
2023/03/03	1	116.00	10	116.05	116.50	-9	9,774	-0.09%
2023/03/02	0	0.00	6	112.08	113.00	-6	9,703	-0.06%
2023/03/01	1	111.50	20	111.00	111.50	-19	9,719	-0.20%
2023/02/24	1.1	108.59	0	0.00	108.50	1.1	9,782	0.01%
2023/02/23	0	0.00	3	109.83	110.50	-3	9,857	-0.03%
2023/02/22	26.1	108.58	2	108.50	108.50	24.1	10,099	0.24%
2023/02/21	2	110.75	4.2	111.24	111.00	-2.2	10,281	-0.02%
2023/02/20	8	109.63	3	109.00	109.00	5	10,426	0.05%
2023/02/17	4	109.75	6	110.00	110.00	-2	10,640	-0.02%
2023/02/16	9	111.22	0	0.00	111.50	9	10,961	0.08%
2023/02/15	5	109.90	1	110.50	111.50	4	11,501	0.03%
2023/02/14	0.2	109.00	0	0.00	109.00	0.2	11,654	0.00%
2023/02/13	0	0.00	16	106.13	105.00	-16	12,340	-0.13%
2023/02/10	2	107.50	0	0.00	107.00	2	12,731	0.02%
2023/02/09	2	110.00	4	109.50	109.00	-2	12,945	-0.02%
2023/02/08	0.1	110.50	2	110.00	110.00	-2	13,163	-0.01%
2023/02/07	2	109.00	0	0.00	109.50	2	13,350	0.01%
2023/02/06	5	108.20	4	108.50	108.50	1	13,602	0.01%
2023/02/03	3	115.50	1	116.00	115.00	2	13,644	0.01%
2023/02/02	7	118.00	9	117.94	119.00	-2	13,761	-0.01%
2023/02/01	1	116.00	4	116.75	117.00	-3	13,847	-0.02%
2023/01/31	3	110.83	0	0.00	112.50	3	13,907	0.02%
2023/01/30	5	111.30	4	111.13	111.50	1	14,327	0.01%
2023/01/16	0	0.00	1	107.50	108.50	-1	15,173	-0.01%
2023/01/11	2	107.00	1	108.00	107.00	1	15,764	0.01%
2023/01/10	0	0.00	1	106.50	106.50	-1	16,253	-0.01%
2023/01/09	8	107.06	5	107.00	107.50	3	16,589	0.02%
2023/01/06	2	106.50	8	107.00	106.50	-6	16,673	-0.04%
2023/01/05	1	104.50	0	103.50	102.50	1	16,733	0.01%
2023/01/04	3	104.32	0	0.00	103.00	3	16,804	0.02%
2023/01/03	1	106.00	0	0.00	106.00	1	16,887	0.01%
2022/12/30	2	105.75	0	0.00	104.50	2	17,066	0.01%
2022/12/29	2	104.00	3	104.67	106.00	-1	17,146	-0.01%
2022/12/28	6	105.42	0	0.00	104.50	6	17,392	0.03%
2022/12/27	2	108.00	0	0.00	107.50	2	17,562	0.01%
2022/12/22	3	106.00	0	0.00	107.00	3	17,871	0.02%
2022/12/21	5	105.50	2	104.25	106.50	3	17,832	0.02%
2022/12/20	7	107.14	12	108.50	109.50	-5	17,695	-0.03%
2022/12/16	4	113.25	1	112.00	112.00	3	17,414	0.02%
2022/12/15	1	117.50	0	0.00	118.00	1	17,256	0.01%
2022/12/13	0	0.00	1.3	115.12	115.00	-1.3	17,372	-0.01%
2022/12/12	1	116.50	4	116.25	117.00	-3	17,320	-0.02%
2022/12/09	8	118.81	8	118.63	117.50	0	17,309	0.00%
2022/12/08	6	119.42	9	119.17	120.00	-3	17,160	-0.02%
2022/12/07	24	125.23	14	123.64	121.50	10	17,051	0.06%
2022/12/06	14	136.86	8	137.50	134.50	6	16,598	0.04%
2022/12/05	14	137.75	12	138.58	138.50	2	16,437	0.01%
2022/12/02	3	129.67	4	131.50	133.00	-1	16,119	-0.01%
2022/12/01	5	128.70	6	128.67	130.50	-1	16,148	-0.01%
2022/11/30	2	122.75	2	120.75	122.50	0	15,750	0.00%
2022/11/29	7	120.93	6	120.58	121.00	1	15,778	0.01%
2022/11/28	6	121.00	3	120.00	122.00	3	15,889	0.02%
2022/11/25	1	120.50	6	121.67	120.50	-5	16,141	-0.03%
2022/11/24	3	119.67	15	119.47	120.00	-12	15,990	-0.08%
2022/11/23	5	118.60	2	117.50	117.50	3	15,932	0.02%
2022/11/22	0	0.00	1	117.00	118.00	-1	15,953	-0.01%
2022/11/21	0	0.00	3	118.00	117.00	-3	15,944	-0.02%
2022/11/18	20	118.98	12	116.42	116.00	8	15,912	0.05%
2022/11/17	3	119.17	0	0.00	120.00	3	15,766	0.02%
2022/11/16	4	121.38	3	121.67	121.50	1	15,764	0.01%
2022/11/15	8	119.88	3	118.83	121.50	5	15,744	0.03%
2022/11/14	11	120.14	10	120.25	119.00	1	15,626	0.01%
2022/11/11	22.1	120.77	42	121.95	119.50	-19.9	15,359	-0.13%
2022/11/10	11	111.68	7	112.14	113.00	4	14,764	0.03%
2022/11/09	34	112.44	30	112.15	113.50	4	14,573	0.03%
2022/11/08	7	106.71	22	106.98	106.50	-15	14,070	-0.11%
2022/11/07	16	103.28	15	103.40	104.00	1	13,845	0.01%
2022/11/04	18	104.19	3	104.83	105.00	15	13,717	0.11%
2022/11/03	23	106.22	8	106.31	106.50	15	13,615	0.11%
2022/11/02	7	106.29	8.5	107.68	107.50	-1.5	13,553	-0.01%
2022/11/01	4.5	105.33	2	105.75	105.00	2.5	13,357	0.02%
2022/10/31	6	104.17	10	104.80	104.50	-4	13,314	-0.03%
2022/10/28	3	105.00	4	103.88	103.50	-1	13,372	-0.01%
2022/10/27	0	0.00	1	103.00	104.00	-1	13,498	-0.01%
2022/10/26	19	102.82	11	102.09	101.50	8	13,425	0.06%
2022/10/25	51	103.56	56	104.11	104.50	-5	13,090	-0.04%
2022/10/24	71	104.91	64	105.10	102.50	7	12,999	0.05%
2022/10/21	5	101.70	6	101.42	100.00	-1	12,968	-0.01%
2022/10/20	7	99.47	5	99.88	100.50	2	13,114	0.02%
2022/10/19	31	102.69	32	103.31	102.00	-1	13,204	-0.01%
2022/10/18	35	104.26	31	104.39	102.50	4	13,000	0.03%
2022/10/17	10	98.37	9	99.16	103.50	1	12,646	0.01%
2022/10/14	0	0.00	3	98.67	99.50	-3	12,567	-0.02%
2022/10/13	5	91.70	2	93.10	90.50	3	12,680	0.02%
2022/10/12	3	94.23	3	94.73	95.30	0	12,686	0.00%
2022/10/11	1	95.74	3	96.20	92.50	-2	12,786	-0.02%
2022/10/07	16	101.16	29.1	100.11	100.50	-13.1	12,896	-0.10%
2022/10/06	2	99.15	4	99.20	100.50	-2	12,854	-0.02%
2022/10/05	7	101.07	4	98.80	99.00	3	12,920	0.02%
2022/10/04	3	98.00	3	98.50	99.90	0	12,821	0.00%
2022/10/03	2	92.85	3	91.27	94.40	-1	12,678	-0.01%
2022/09/30	2.3	90.98	0	0.00	93.00	2.3	12,805	0.02%
2022/09/29	2	92.54	2.1	91.28	90.30	0	12,880	0.00%
2022/09/28	2	94.40	1	94.20	92.00	1	12,806	0.01%
2022/09/27	1.4	94.79	1	93.70	96.70	0.4	12,851	0.00%
2022/09/26	1	95.30	3	96.10	92.60	-2	12,840	-0.02%
2022/09/23	0.3	98.80	0	0.00	98.00	0.3	12,910	0.00%
2022/09/22	1	100.50	0	0.00	100.00	1	12,866	0.01%
2022/09/21	1	105.50	0	0.00	103.00	1	12,833	0.01%
2022/09/16	1	106.50	36	105.56	105.50	-35	13,033	-0.27%
2022/09/15	5	109.50	2	109.25	108.00	3	13,263	0.02%
2022/09/14	3.1	108.03	1	107.50	109.50	2.1	13,373	0.02%
2022/09/13	1	113.50	5	111.50	111.50	-4	13,424	-0.03%
2022/09/12	0	0.00	1	115.00	114.00	-1	13,462	-0.01%
2022/09/08	2	110.99	4	110.75	111.50	-2	13,670	-0.01%
2022/09/07	5	107.70	3	109.33	108.50	2	13,949	0.01%
2022/09/06	1	111.50	2	112.75	112.00	-1	14,099	-0.01%
2022/09/05	6	112.92	22	113.66	111.50	-16	14,128	-0.11%
2022/09/02	1	111.50	4	112.38	111.50	-3	14,070	-0.02%
2022/09/01	73	115.18	91	111.57	111.50	-18	13,951	-0.13%
2022/08/31	12	121.67	2	122.00	123.00	10	13,744	0.07%
2022/08/30	0.1	123.00	0	0.00	122.50	0.1	13,797	0.00%
2022/08/29	1	120.52	32	122.42	121.50	-31	13,856	-0.22%
2022/08/26	3	128.33	4	130.25	127.00	-1	13,872	-0.01%
2022/08/25	4	128.12	6	128.08	129.00	-2	13,911	-0.01%
2022/08/24	6	127.17	6	127.58	125.50	0	14,102	0.00%
2022/08/23	6	129.50	8	131.06	128.50	-2	14,148	-0.01%
2022/08/22	1	139.50	2	140.00	136.50	-1	14,263	-0.01%
2022/08/19	3.5	135.94	5	136.10	137.00	-1.5	14,409	-0.01%
2022/08/18	8	132.63	8	132.56	134.00	0	14,598	0.00%
2022/08/17	3.4	134.23	1	132.50	133.00	2.4	14,786	0.02%
2022/08/16	2	134.25	19	134.03	134.00	-17	14,910	-0.11%
2022/08/15	69	135.48	23	135.15	135.50	46	14,923	0.31%
2022/08/12	7	131.00	6	130.08	131.00	1	14,717	0.01%
2022/08/11	8	128.75	13	128.38	128.00	-5	14,565	-0.03%
2022/08/10	10.1	127.45	10	128.65	125.50	0.1	14,606	0.00%
2022/08/09	1	128.50	2	128.25	129.50	-1	14,629	-0.01%
2022/08/08	4	127.13	6	126.42	129.00	-2	14,652	-0.01%
2022/08/05	5	125.70	7	125.57	126.50	-2	14,664	-0.01%
2022/08/04	28	123.13	28	120.84	121.00	0	14,570	0.00%
2022/08/03	72	127.17	76	123.81	124.00	-4	14,372	-0.03%
2022/08/02	21	130.17	21	130.24	130.00	0	14,162	0.00%
2022/08/01	13	133.27	12	133.83	134.00	1	14,122	0.01%
2022/07/29	18	133.03	14	135.89	136.00	4	14,179	0.03%
2022/07/28	141	132.77	34	132.06	130.50	107	14,090	0.76%	大買/鉅額交易
2022/07/27	12	146.13	20	146.08	149.00	-8	13,770	-0.06%
2022/07/26	22	144.50	18	141.61	141.50	4	13,583	0.03%
2022/07/25	12	143.96	13	145.46	146.00	-1	13,607	-0.01%
2022/07/22	3	144.00	2	145.00	145.00	1	13,846	0.01%
2022/07/21	3.1	142.92	4	142.88	145.00	-0.9	14,210	-0.01%
2022/07/20	2	138.50	8	140.63	138.50	-6	14,200	-0.04%
2022/07/19	6	136.17	7	134.93	134.50	-1	14,036	-0.01%
2022/07/18	9	135.33	6	136.92	137.00	3	14,026	0.02%
2022/07/15	15	132.17	12	133.21	133.50	3	13,869	0.02%
2022/07/14	1	126.00	3	129.17	133.50	-2	13,727	-0.01%
2022/07/13	17	131.06	17	129.62	128.50	0	13,674	0.00%
2022/07/12	9	129.33	11	126.68	126.00	-2	13,583	-0.01%
2022/07/11	5	132.90	5	134.50	134.00	0	13,473	0.00%
2022/07/08	10	135.60	8	134.00	135.00	2	13,560	0.01%
2022/07/07	12	128.88	12	131.75	134.00	0	13,480	0.00%
2022/07/06	6	130.17	6	131.00	127.50	0	13,380	0.00%
2022/07/05	13	132.77	14	132.57	133.00	-1	13,413	-0.01%
2022/07/04	6.1	132.41	4	134.25	130.50	2.1	13,325	0.02%
2022/07/01	9	138.00	30	131.47	130.00	-21	13,481	-0.16%
2022/06/30	6	141.67	7	143.64	142.50	-1	13,388	-0.01%
2022/06/29	2	142.25	3	141.50	143.00	-1	13,495	-0.01%
2022/06/28	15	143.80	2	145.50	144.00	13	13,495	0.10%
2022/06/27	1	153.00	2	151.00	151.00	-1	13,503	-0.01%
2022/06/24	6.2	144.00	16	143.03	142.50	-9.8	13,538	-0.07%
2022/06/23	12	140.41	16	139.44	138.50	-4	13,436	-0.03%
2022/06/22	11	148.00	5	146.80	145.00	6	13,301	0.05%
2022/06/21	9	146.33	19	147.61	153.00	-10	13,194	-0.08%
2022/06/20	9	145.78	8	145.18	143.00	1	13,158	0.01%
2022/06/17	13	144.92	11	145.09	148.00	2	13,111	0.02%
2022/06/16	19	146.71	16	147.69	143.00	3	13,017	0.02%
2022/06/15	15.2	155.01	7	153.93	148.00	8.2	12,813	0.06%
2022/06/14	5	161.10	5	160.20	163.00	0	12,769	0.00%
2022/06/13	9.2	161.61	9	161.72	161.00	0.2	12,835	0.00%
2022/06/10	9	165.83	7	165.29	168.00	2	12,980	0.02%
2022/06/09	11	171.23	8	168.94	167.50	3	12,990	0.02%
2022/06/08	1	169.50	1	169.50	168.50	0	12,915	0.00%
2022/06/07	5	167.00	2	168.00	166.50	3	12,937	0.02%
2022/06/06	5	169.70	6	168.25	170.00	-1	13,001	-0.01%
2022/06/02	0	0.00	3	165.00	167.50	-3	13,095	-0.02%
2022/06/01	22.1	168.32	15	166.30	166.00	7.1	13,153	0.05%
2022/05/31	3	174.33	3	172.67	175.00	0	13,006	0.00%
2022/05/30	17	171.59	15	169.77	172.50	2	12,960	0.02%
2022/05/27	15	162.00	24	162.19	160.50	-9	12,843	-0.07%
2022/05/26	16	161.00	14	155.96	156.50	2	13,010	0.02%
2022/05/25	33	159.03	23	162.13	164.50	10	13,056	0.08%
2022/05/24	14.1	169.40	15	162.13	160.50	-1	12,946	-0.01%
2022/05/23	10	171.60	11	173.32	171.50	-1	12,797	-0.01%
2022/05/20	13	172.08	20	169.75	169.00	-7	12,785	-0.05%
2022/05/19	4.1	169.88	9	171.00	173.50	-5	12,806	-0.04%
2022/05/18	1	176.50	2	176.23	175.00	-1	12,902	-0.01%
2022/05/17	11	169.41	11	172.91	174.00	0	12,822	0.00%
2022/05/16	18	173.31	14	173.07	169.50	4	12,833	0.03%
2022/05/13	18	171.75	21	170.36	172.50	-3	12,711	-0.02%
2022/05/12	11.1	167.94	3.1	167.29	164.00	8	12,656	0.06%
2022/05/11	12	168.58	7	169.29	168.00	5	12,661	0.04%
2022/05/10	11	165.09	13	169.62	172.00	-2	12,687	-0.02%
2022/05/09	13	169.96	15	170.47	166.50	-2	12,792	-0.02%
2022/05/06	10	173.30	11	170.50	170.50	-1	12,849	-0.01%
2022/05/05	7	181.93	7	184.29	181.00	0	12,688	0.00%
2022/05/04	11	175.27	10	178.20	177.00	1	12,499	0.01%
2022/05/03	4	175.00	6.1	171.44	175.00	-2.1	12,356	-0.02%
2022/04/29	8	169.88	6	166.92	171.50	2	12,334	0.02%
2022/04/28	17	161.12	15	160.83	160.50	2	12,098	0.02%
2022/04/27	19.2	164.80	9	163.72	167.50	10.2	11,828	0.09%
2022/04/26	6.1	173.61	4	169.25	168.50	2.1	11,380	0.02%
2022/04/25	23	177.24	1	179.00	178.00	22	11,284	0.19%
2022/04/22	12	188.71	11	184.09	184.00	1	11,231	0.01%
2022/04/20	1	192.00	1	193.00	192.50	0	11,212	0.00%
2022/04/19	1	186.50	1	189.00	188.50	0	11,181	0.00%
2022/04/15	3	181.00	2	182.75	181.00	1	11,315	0.01%
2022/04/14	0	0.00	23	187.67	189.50	-23	11,392	-0.20%
2022/04/13	15	183.30	6	185.92	187.00	9	11,354	0.08%
2022/04/12	5	185.10	13	184.92	185.50	-8	11,335	-0.07%
2022/04/11	7	185.79	4	185.50	182.50	3	11,225	0.03%
2022/04/08	2	193.75	2	193.50	192.00	0	11,119	0.00%
2022/04/07	5	201.00	6	195.83	192.50	-1	11,093	-0.01%
2022/04/06	3	200.00	2	202.50	205.00	1	10,782	0.01%
2022/04/01	1	200.00	1	202.50	202.50	0	10,648	0.00%
2022/03/31	1	193.50	1	194.50	194.50	0	10,713	0.00%
2022/03/30	2	197.75	3	198.50	198.00	-1	10,682	-0.01%
2022/03/29	7	198.70	6	193.08	193.50	1	10,621	0.01%
2022/03/28	2	199.50	2	201.00	201.00	0	10,430	0.00%
2022/03/25	5	205.00	4	203.75	203.00	1	10,409	0.01%
2022/03/24	13	200.77	2	202.00	202.00	11	10,308	0.11%
2022/03/23	5.5	200.91	7	201.57	199.50	-1.5	10,287	-0.01%
2022/03/22	4	190.75	4	192.50	193.50	0	10,185	0.00%
2022/03/21	4	191.75	6	193.33	192.00	-2	10,192	-0.02%
2022/03/18	7	185.14	6	186.00	188.00	1	10,105	0.01%
2022/03/17	2	180.00	8	183.31	186.50	-6	10,020	-0.06%
2022/03/16	12	174.54	1	172.00	172.50	11	9,818	0.11%
2022/03/15	10.1	176.49	2	184.25	172.00	8.1	9,746	0.08%
2022/03/14	13	188.54	1	188.50	188.00	12	9,658	0.12%
2022/03/11	4	191.88	4	191.50	193.00	0	9,703	0.00%
2022/03/10	2	194.00	5	195.00	197.00	-3	9,742	-0.03%
2022/03/09	5	188.00	1	185.50	186.00	4	9,942	0.04%
2022/03/08	6	192.00	5	190.50	185.50	1	10,028	0.01%
2022/03/07	11.1	205.68	9	202.56	197.00	2.1	9,976	0.02%
2022/03/04	4	218.75	4	218.50	217.50	0	10,116	0.00%
2022/03/03	2	226.25	1	217.50	217.00	1	10,209	0.01%
2022/03/02	2	222.50	1	222.50	222.50	1	10,300	0.01%
2022/03/01	9	232.22	10	231.35	224.50	-1	10,268	-0.01%
2022/02/25	5	219.10	12	222.00	227.00	-7	9,965	-0.07%
2022/02/24	1	213.00	1	218.00	212.00	0	9,643	0.00%
2022/02/23	1	213.50	0	0.00	213.50	1	9,527	0.01%
2022/02/22	1	206.00	3	210.50	210.00	-2	9,546	-0.02%
2022/02/21	2	216.50	1	216.00	216.50	1	9,569	0.01%
2022/02/18	3	217.83	1	217.50	218.00	2	9,639	0.02%
2022/02/17	12	216.00	1	214.50	214.50	11	9,695	0.11%
2022/02/16	2	218.25	0	0.00	217.50	2	9,885	0.02%
2022/02/11	0	0.00	1	223.00	221.50	-1	10,208	-0.01%
2022/02/10	4	223.38	0	0.00	221.00	4	10,273	0.04%
2022/02/09	1	210.00	2	222.00	224.50	-1	10,328	-0.01%
2022/02/07	1	200.00	0	0.00	202.50	1	10,415	0.01%
2022/01/26	1	201.50	2	201.00	201.50	-1	10,728	-0.01%
2022/01/24	0	0.00	1	196.00	206.00	-1	11,590	-0.01%
2022/01/21	1	205.00	1	208.00	200.50	0	12,083	0.00%
2022/01/18	2	218.00	2	217.75	217.50	0	13,603	0.00%
2022/01/14	0	0.00	1	198.50	201.00	-1	14,096	-0.01%
2022/01/13	1	199.53	1	201.50	200.50	0	14,596	0.00%
2022/01/12	2	204.00	1	201.00	201.00	1	15,503	0.01%
2022/01/11	1	204.00	0	0.00	200.00	1	15,874	0.01%
2022/01/10	12.1	206.32	15	204.17	206.50	-3	16,040	-0.02%
2022/01/07	3	222.97	2	214.25	212.50	1	16,284	0.01%
2022/01/06	0.1	225.00	1	224.00	228.00	-0.9	16,485	-0.01%
2022/01/05	3	232.83	1	229.50	230.00	2	16,749	0.01%
2022/01/04	3	238.00	2	234.50	235.50	1	17,006	0.01%
2021/12/30	4.2	238.62	4	232.75	233.00	0.2	17,819	0.00%
2021/12/29	1	239.00	1	237.50	236.50	0	17,930	0.00%
2021/12/27	4	244.25	8.3	242.84	237.00	-4.3	18,566	-0.02%
2021/12/24	1	240.00	2.1	239.50	238.50	-1.1	18,515	-0.01%
2021/12/23	1	237.50	2.1	237.45	237.50	-1.1	18,745	-0.01%
2021/12/21	6	227.33	4	229.00	229.00	2	19,147	0.01%
2021/12/20	12	232.79	12	226.83	226.50	0	19,327	0.00%
2021/12/17	10	231.15	11	231.23	231.00	-1	19,509	-0.01%
2021/12/16	8	229.44	7.1	233.49	233.50	0.9	19,787	0.00%
2021/12/15	9	217.83	10	222.85	227.00	-1	19,869	-0.01%
2021/12/14	8	225.50	8	222.50	220.00	0	19,971	0.00%
2021/12/13	8	227.69	8	228.38	230.50	0	20,096	0.00%
2021/12/10	8.2	224.47	9	226.11	225.50	-0.9	20,165	0.00%
2021/12/09	11	233.36	8	230.00	229.50	3	20,198	0.01%
2021/12/08	2	235.75	4.2	236.21	237.00	-2.2	20,324	-0.01%
2021/12/07	15.3	237.68	14	231.50	228.00	1.3	20,560	0.01%
2021/12/06	4	236.88	4	234.38	237.00	0	20,856	0.00%
2021/12/03	12	238.88	16	238.75	241.00	-4	21,325	-0.02%
2021/12/02	11	227.59	10	229.60	230.00	1	21,728	0.00%
2021/12/01	16.2	232.23	12	230.88	228.00	4.2	22,102	0.02%
2021/11/30	16	235.59	19.2	241.07	240.50	-3.2	22,466	-0.01%
2021/11/29	11.4	226.40	9	230.39	234.00	2.4	22,504	0.01%
2021/11/26	13.1	235.21	12	233.54	231.00	1.1	22,542	0.00%
2021/11/25	16	238.06	13	239.58	239.00	3	22,725	0.01%
2021/11/24	7	234.21	10	239.60	234.50	-3	22,834	-0.01%
2021/11/23	4	232.38	3	231.50	232.00	1	23,249	0.00%
2021/11/22	2	231.00	3	233.00	238.00	-1	23,423	0.00%
2021/11/19	4.1	236.25	6.1	235.93	235.00	-2.1	23,817	-0.01%
2021/11/18	8	236.31	9	236.17	236.50	-1	24,138	0.00%
2021/11/17	5.1	235.48	5.1	236.80	243.00	0	24,245	0.00%
2021/11/16	5.3	238.31	3	236.17	236.00	2.3	24,279	0.01%
2021/11/15	7	251.79	6	249.17	243.00	1	24,276	0.00%
2021/11/12	9	247.67	9.2	251.40	251.00	-0.2	24,240	0.00%
2021/11/11	5	245.10	4.2	245.00	243.50	0.8	24,079	0.00%
2021/11/10	3.1	244.46	3	245.83	250.00	0.1	23,974	0.00%
2021/11/09	8	246.63	8	243.63	243.50	0	23,930	0.00%
2021/11/08	2.2	241.57	2	242.50	242.50	0.2	23,982	0.00%
2021/11/05	7.1	243.54	10	247.05	249.50	-3	23,957	-0.01%
2021/11/04	3	243.00	2	240.51	242.00	1	23,880	0.00%
2021/11/03	6	235.17	11	238.18	241.50	-5	23,773	-0.02%
2021/11/02	16.1	238.62	14	240.79	233.00	2.1	23,548	0.01%
2021/11/01	11.1	245.32	11	242.77	239.50	0.1	23,279	0.00%
2021/10/29	9	244.56	9	246.28	244.00	0	22,958	0.00%
2021/10/28	6	248.08	8	246.94	246.50	-2	22,556	-0.01%
2021/10/27	16	251.00	16	251.81	249.50	0	22,275	0.00%
2021/10/26	15.1	246.59	12	239.29	236.00	3.1	21,599	0.01%
2021/10/25	9	240.89	11	242.18	245.00	-2	21,430	-0.01%
2021/10/22	14	238.68	9.1	237.62	236.50	4.9	21,501	0.02%
2021/10/21	13.1	238.20	17.1	236.36	233.00	-4	21,414	-0.02%
2021/10/20	38.1	242.48	40	242.23	248.00	-1.9	20,975	-0.01%
2021/10/19	31	230.66	28.2	233.32	237.50	2.8	20,214	0.01%
2021/10/18	5	212.20	2	216.00	216.00	3	20,181	0.01%
2021/10/15	16	211.34	14	212.18	210.00	2	20,158	0.01%
2021/10/14	7	203.57	11	201.77	200.00	-4	19,953	-0.02%
2021/10/13	10.1	208.21	10	206.20	203.00	0.1	19,745	0.00%
2021/10/12	6	217.42	11	217.36	219.00	-5	19,609	-0.03%
2021/10/08	12.1	216.55	10	214.30	221.00	2.1	19,698	0.01%
2021/10/07	7	204.07	10.4	204.27	211.00	-3.4	19,487	-0.02%
2021/10/06	13	197.81	12	197.42	192.00	1	19,542	0.01%
2021/10/05	13	194.69	13	196.38	201.50	0	19,785	0.00%
2021/10/04	15	200.73	19	196.05	191.00	-4	19,784	-0.02%
2021/10/01	16	199.97	11	201.77	200.50	5	20,020	0.02%
2021/09/30	9	198.28	8	198.44	202.00	1	20,296	0.00%
2021/09/29	8.1	196.30	9	194.56	193.00	-0.9	20,608	0.00%
2021/09/28	3.2	202.42	4	199.25	207.00	-0.8	20,728	0.00%
2021/09/27	6	210.92	3.1	207.45	206.50	2.9	20,624	0.01%
2021/09/24	8	217.00	10	218.40	217.00	-2	20,506	-0.01%
2021/09/23	7	211.71	7	214.36	215.00	0	20,337	0.00%
2021/09/22	3	203.00	2.1	204.90	204.00	0.9	20,080	0.00%
2021/09/17	1	213.00	8	204.50	212.00	-7	20,105	-0.03%
2021/09/16	7	206.43	4	205.75	205.00	3	20,087	0.01%
2021/09/15	1	197.00	2	199.00	204.00	-1	20,140	0.00%
2021/09/14	1	206.50	3	203.00	202.50	-2	20,576	-0.01%
2021/09/13	4	202.13	1	203.50	202.50	3	21,004	0.01%
2021/09/10	3	199.50	5.1	204.16	209.50	-2.1	21,183	-0.01%
2021/09/09	15.1	200.37	15	201.70	204.00	0.1	21,152	0.00%
2021/09/08	16.2	205.69	19.1	206.93	200.50	-2.9	20,915	-0.01%
2021/09/07	10	218.15	11.1	219.57	222.50	-1.1	20,466	-0.01%
2021/09/06	19.2	225.02	4	221.50	229.00	15.2	19,797	0.08%
2021/09/03	5	212.20	11	212.86	219.00	-6	19,314	-0.03%
2021/09/02	9	202.61	6	202.83	202.50	3	18,905	0.02%
2021/09/01	1	198.50	0	0.00	198.00	1	18,890	0.01%
2021/08/31	4	199.88	3	201.00	200.50	1	19,285	0.01%
2021/08/27	18	202.92	23.4	204.61	202.00	-5.4	19,769	-0.03%
2021/08/26	10	194.10	3	193.00	196.00	7	19,606	0.04%
2021/08/25	5	193.90	6	196.00	195.50	-1	19,482	-0.01%
2021/08/24	4	185.63	2	182.50	185.00	2	19,144	0.01%
2021/08/23	4	181.75	2.2	184.50	184.50	1.8	18,981	0.01%
2021/08/20	1	163.00	2	164.50	168.00	-1	18,870	-0.01%
2021/08/19	0.1	164.00	0	0.00	159.00	0.1	18,780	0.00%
2021/08/17	0	0.00	10	174.00	165.50	-10	18,722	-0.05%
2021/08/13	6	177.00	6	171.50	174.50	0	18,812	0.00%
2021/08/12	16	178.69	9	179.39	180.00	7	18,829	0.04%
2021/08/11	2	174.75	1	170.50	170.50	1	18,676	0.01%
2021/08/10	1.1	168.27	1	170.00	181.00	0.1	18,783	0.00%
2021/08/09	5	177.90	5	179.40	176.00	0	18,841	0.00%
2021/08/06	4	180.75	2	182.50	181.50	2	18,864	0.01%
2021/08/05	4	185.25	4	188.38	186.50	0	18,898	0.00%
2021/08/04	2.1	182.95	3	184.50	182.00	-0.9	18,944	0.00%
2021/08/03	3	190.67	4	189.50	190.00	-1	18,935	-0.01%
2021/08/02	1	185.00	1	187.00	188.00	0	18,806	0.00%
2021/07/30	4.2	186.51	7	188.50	184.00	-2.9	18,849	-0.02%
2021/07/29	24.1	190.86	20	194.75	194.00	4.1	18,762	0.02%
2021/07/28	1	169.00	1	174.00	179.50	0	18,481	0.00%
2021/07/27	6	192.83	5.1	186.25	184.00	0.9	18,249	0.00%
2021/07/26	2	194.50	2	196.25	197.00	0	18,009	0.00%
2021/07/23	6.1	206.77	7	209.43	199.50	-0.9	17,961	-0.01%
2021/07/22	40	202.81	60.2	202.13	209.50	-20.2	18,108	-0.11%
2021/07/21	12	188.33	10	191.15	190.50	2	17,898	0.01%
2021/07/20	2	188.50	12.2	190.57	186.00	-10.2	17,766	-0.06%
2021/07/19	11.2	188.27	3	189.83	186.50	8.2	17,608	0.05%
2021/07/16	3	190.50	4	191.25	193.00	-1	17,533	-0.01%
2021/07/15	36	196.31	22.1	194.57	195.50	13.9	17,337	0.08%
2021/07/14	23	184.28	25.1	184.57	181.00	-2.1	16,919	-0.01%
2021/07/13	14	188.75	9	183.22	176.50	5	16,770	0.03%
2021/07/12	14.1	184.56	13	184.38	188.50	1.1	16,627	0.01%
2021/07/09	2	171.25	2	172.00	176.00	0	16,335	0.00%
2021/07/08	2.2	174.05	6	171.75	174.00	-3.8	16,122	-0.02%
2021/07/07	15	159.97	10	161.10	159.00	5	15,711	0.03%
2021/07/06	2	151.25	4	156.63	159.00	-2	15,290	-0.01%
2021/07/05	5	141.20	17.4	141.35	150.00	-12.4	14,862	-0.08%
2021/07/02	4	134.25	2	134.75	136.50	2	14,581	0.01%
2021/07/01	2.1	131.19	2	133.50	130.00	0.1	14,533	0.00%
2021/06/30	4.4	131.73	3	133.50	135.00	1.4	14,662	0.01%
2021/06/29	2	132.50	0	0.00	131.00	2	14,834	0.01%
2021/06/28	2	132.75	1.1	131.59	131.50	0.9	15,167	0.01%
2021/06/25	8	140.94	6	137.00	136.50	2	15,362	0.01%
2021/06/24	5	137.90	6	139.07	136.50	-1	15,430	-0.01%
2021/06/23	32	137.78	22	135.59	137.00	10	15,546	0.06%
2021/06/22	18	133.22	18.3	133.61	137.50	-0.3	15,065	0.00%
2021/06/21	19.1	128.32	31.6	129.05	125.00	-12.5	14,550	-0.09%
2021/06/18	1	127.00	10	125.55	124.50	-9	14,173	-0.06%
2021/06/17	3	122.50	7	120.71	122.00	-4	13,875	-0.03%
2021/06/16	4	115.88	6	117.58	115.50	-2	13,705	-0.01%
2021/06/15	1	118.00	1	119.50	118.50	0	13,595	0.00%
2021/06/11	10.3	119.54	0	0.00	118.00	10.3	13,544	0.08%
2021/06/10	3	122.50	11	122.59	121.50	-8	13,417	-0.06%
2021/06/09	11.2	122.60	11	122.73	121.50	0.2	13,330	0.00%
2021/06/08	33	127.06	28.1	125.21	122.00	4.9	13,062	0.04%
2021/06/07	31.2	122.52	26.1	124.42	126.00	5.1	12,554	0.04%
2021/06/04	6	116.92	6.2	117.58	116.00	-0.2	11,828	0.00%
2021/06/03	11.3	116.29	24	114.02	118.50	-12.7	11,556	-0.11%
2021/06/02	2	110.25	2	110.00	108.50	0	11,197	0.00%
2021/06/01	4	109.63	2	111.00	109.50	2	11,169	0.02%
2021/05/31	3	108.67	3	108.17	109.50	0	11,115	0.00%
2021/05/28	2	103.75	2	104.50	104.50	0	10,979	0.00%
2021/05/27	3	103.50	3	103.17	103.00	0	10,978	0.00%
2021/05/26	11	105.50	10	104.85	104.50	1	10,998	0.01%
2021/05/25	5	101.32	7	102.00	104.50	-2	11,058	-0.02%
2021/05/24	10	94.68	7	95.66	96.00	3	11,321	0.03%
2021/05/21	7	91.16	18	92.63	94.40	-11	11,439	-0.10%
2021/05/20	13	90.66	5	89.84	88.20	8	11,606	0.07%
2021/05/19	3	93.87	4	94.48	94.00	-1	11,700	-0.01%
2021/05/18	11	93.42	6	94.23	94.20	5	11,978	0.04%
2021/05/17	10	90.99	12	92.08	90.20	-2	12,115	-0.02%
2021/05/14	3	91.00	4	92.80	89.20	-1	12,079	-0.01%
2021/05/13	4	86.58	4	88.45	86.10	0	12,285	0.00%
2021/05/12	2	90.70	0	0.00	87.40	2	12,262	0.02%
2021/05/11	1	95.60	1	90.50	88.00	0	12,169	0.00%
2021/05/10	2	98.30	1	102.00	96.20	1	12,243	0.01%
2021/05/07	3	99.57	2	100.50	100.50	1	12,339	0.01%
2021/05/05	1	100.00	2	97.90	95.00	-1	12,391	-0.01%
2021/05/04	4	98.73	1	96.20	97.60	3	12,417	0.02%
2021/05/03	1	101.00	5	102.10	102.00	-4	12,442	-0.03%
2021/04/29	0	0.00	5	106.30	105.50	-5	12,594	-0.04%
2021/04/28	9	111.33	8	110.25	109.00	1	12,756	0.01%
2021/04/27	16	107.19	2	106.75	107.50	14	12,631	0.11%
2021/04/26	1	110.00	2	115.00	111.00	-1	12,451	-0.01%
2021/04/23	3	113.00	3	112.67	113.00	0	12,412	0.00%
2021/04/22	3	114.33	11	110.77	108.50	-8	12,462	-0.06%
2021/04/21	7	111.86	7	111.00	111.00	0	12,475	0.00%
2021/04/20	6	112.25	8	113.94	114.00	-2	12,822	-0.02%
2021/04/19	17	118.09	7	115.57	113.00	10	13,083	0.08%
2021/04/16	17	114.21	15	115.03	116.50	2	13,118	0.02%
2021/04/15	22	109.30	22	109.93	110.50	0	12,997	0.00%
2021/04/14	4	105.13	8	104.25	104.50	-4	13,102	-0.03%
2021/04/13	3	109.17	3	108.17	107.50	0	13,201	0.00%
2021/04/12	1	112.50	0	0.00	112.00	1	13,332	0.01%
2021/04/09	3	115.00	5	114.10	112.00	-2	13,534	-0.01%
2021/04/08	3	114.67	2	113.50	112.00	1	13,409	0.01%
2021/04/07	13	113.96	7	115.00	115.00	6	13,361	0.04%
2021/04/06	10	114.50	13	114.42	116.00	-3	13,343	-0.02%
2021/04/01	12	110.50	7	109.14	109.50	5	13,182	0.04%
2021/03/31	8	108.69	14	111.18	112.00	-6	12,952	-0.05%
2021/03/30	12	107.33	14	106.43	105.50	-2	12,575	-0.02%
2021/03/29	6	100.85	5	101.38	100.50	1	12,244	0.01%
2021/03/26	9	100.26	30	100.44	102.50	-21	12,027	-0.17%
2021/03/25	9	94.29	25	93.78	93.30	-16	11,722	-0.14%
2021/03/24	23	93.63	8.3	93.62	93.30	14.7	11,666	0.13%
2021/03/23	2	91.80	1	92.60	90.70	1	11,678	0.01%
2021/03/22	2	89.25	2	91.35	91.50	0	11,766	0.00%
2021/03/19	9	90.69	14	90.51	90.60	-5	11,844	-0.04%
2021/03/18	3	93.40	0	0.00	93.40	3	11,924	0.03%
2021/03/15	1	95.80	0	0.00	93.70	1	12,329	0.01%
2021/03/12	4	96.00	4	95.28	95.00	0	12,394	0.00%
2021/03/11	25	93.94	14	94.82	94.90	11	12,461	0.09%
2021/03/10	2	92.85	19	94.62	94.90	-17	12,435	-0.14%
2021/03/09	4	89.98	1	89.50	89.60	3	12,473	0.02%
2021/03/08	0	0.00	3	93.23	92.20	-3	12,630	-0.02%
2021/03/05	2	91.30	2	91.40	91.10	0	13,043	0.00%
2021/03/04	6	93.00	4	92.10	92.00	2	13,503	0.01%
2021/03/03	5	93.34	2	91.00	92.00	3	14,129	0.02%
2021/03/02	8	96.44	8	95.58	93.60	0	14,989	0.00%
2021/02/26	10	96.84	7	96.71	96.10	3	15,742	0.02%
2021/02/25	10	99.48	7.1	99.48	99.50	2.9	16,067	0.02%
2021/02/24	16	100.14	11	100.72	96.50	5	15,944	0.03%
2021/02/23	9	97.17	9	98.06	95.30	0	15,577	0.00%
2021/02/22	7	96.46	17	98.01	98.50	-10	15,472	-0.06%
2021/02/19	9	92.46	7	93.04	93.00	2	15,248	0.01%
2021/02/18	9	90.04	18	90.28	91.30	-9	15,315	-0.06%
2021/02/17	7	85.96	14	86.41	88.30	-7	15,075	-0.05%
2021/02/05	2	80.90	12	80.77	80.30	-10	14,865	-0.07%
2021/02/04	8	78.56	4	81.80	82.00	4	14,829	0.03%
2021/02/03	10	78.70	41	76.87	79.10	-31	14,645	-0.21%
2021/02/02	16	74.94	5	75.30	75.50	11	14,931	0.07%
2021/02/01	23	76.04	3	75.93	74.30	20	14,977	0.13%
2021/01/29	7	79.27	0	0.00	78.10	7	15,047	0.05%
2021/01/28	2	81.80	5	83.06	81.60	-3	15,432	-0.02%
2021/01/27	4	86.13	4	85.93	85.50	0	16,075	0.00%
2021/01/26	4	88.05	16	87.90	87.10	-12	16,288	-0.07%
2021/01/25	11	89.40	10	89.68	87.90	1	16,816	0.01%
2021/01/22	13	91.70	12	90.92	91.50	1	16,867	0.01%
2021/01/21	25	89.98	8.1	90.69	89.30	16.9	17,204	0.10%
2021/01/20	6	89.60	8	88.04	87.20	-2	17,173	-0.01%
2021/01/18	6	88.50	27	85.74	88.10	-21	17,175	-0.12%
2021/01/15	2	87.75	2	88.20	88.30	0	17,186	0.00%
2021/01/14	2	89.20	5	88.86	87.70	-3	17,319	-0.02%
2021/01/13	7	90.49	7	91.83	89.10	0	17,321	0.00%
2021/01/12	8	89.39	18	89.82	90.00	-10	17,027	-0.06%
2021/01/11	6	88.13	55	88.03	88.70	-49	16,874	-0.29%
2021/01/08	31	86.70	7	86.71	86.20	24	16,876	0.14%
2021/01/07	8	86.90	5	88.12	88.20	3	17,285	0.02%
2021/01/06	4	87.28	7	87.03	85.00	-3	17,545	-0.02%
2021/01/05	12	85.87	16	86.19	85.80	-4	17,390	-0.02%
2021/01/04	6	83.60	6	83.78	85.00	0	17,323	0.00%
2020/12/31	3	80.47	1	80.80	80.90	2	17,264	0.01%
2020/12/30	1	80.00	0	0.00	80.50	1	17,305	0.01%
2020/12/29	5	81.38	5	81.26	80.40	0	17,324	0.00%
2020/12/28	1	80.70	0	0.00	80.50	1	17,313	0.01%
2020/12/25	3	81.90	0	0.00	81.40	3	17,307	0.02%
2020/12/24	2	81.80	3	82.33	82.50	-1	17,381	-0.01%
2020/12/23	0	0.00	1	81.40	82.00	-1	17,506	-0.01%
2020/12/22	4	80.63	0	0.00	80.00	4	17,610	0.02%
2020/12/21	0	0.00	1	82.70	82.20	-1	17,662	-0.01%
2020/12/18	0	0.00	1	83.50	84.40	-1	17,650	-0.01%
2020/12/17	11	84.25	5	84.66	84.00	6	17,731	0.03%
2020/12/16	3	85.47	3	85.67	84.70	0	17,683	0.00%
2020/12/15	3	84.97	4	84.35	84.00	-1	17,650	-0.01%
2020/12/14	2	85.90	2	85.05	86.30	0	17,707	0.00%
2020/12/11	5	85.28	5	85.24	83.60	0	17,937	0.00%
2020/12/10	3	84.10	4	84.20	84.20	-1	18,101	-0.01%
2020/12/09	2	85.90	0	0.00	85.70	2	18,131	0.01%
2020/12/08	18	86.57	16	86.95	86.70	2	18,114	0.01%
2020/12/07	4	86.55	5	86.10	85.50	-1	18,060	-0.01%
2020/12/04	1	86.00	3	85.57	85.90	-2	17,952	-0.01%
2020/12/03	0	0.00	10	85.40	87.10	-10	17,902	-0.06%
2020/12/02	11	86.55	10	86.74	86.80	1	17,932	0.01%
2020/12/01	63	86.23	6	88.63	85.80	57	17,834	0.32%
2020/11/30	9	92.43	0	0.00	90.70	9	17,563	0.05%
2020/11/27	24	92.58	7	91.24	91.00	17	17,211	0.10%
2020/11/26	14	89.51	126	85.91	92.40	-112	16,793	-0.67%	大賣/鉅額交易
2020/11/25	12	85.82	14	85.13	84.00	-2	15,961	-0.01%
2020/11/24	11	84.70	24	82.97	84.70	-13	15,358	-0.08%
2020/11/23	0	0.00	21	76.80	77.00	-21	15,027	-0.14%
2020/11/20	102	75.89	0	0.00	75.20	102	14,990	0.68%	大買/鉅額交易
2020/11/19	19	75.74	6	75.82	75.60	13	15,066	0.09%
2020/11/18	2	77.35	2	77.65	77.20	0	15,162	0.00%
2020/11/17	17	77.56	31	78.39	78.40	-14	15,253	-0.09%
2020/11/16	6	75.75	5	75.66	75.40	1	15,178	0.01%
2020/11/13	8	75.58	0	0.00	76.00	8	15,309	0.05%
2020/11/12	29	77.43	14	78.93	77.00	15	15,305	0.10%
2020/11/11	2	78.45	3	78.50	78.00	-1	15,513	-0.01%
2020/11/10	36	78.37	32.2	79.03	78.10	3.8	16,185	0.02%
2020/11/09	7	77.81	8	78.84	77.80	-1	16,619	-0.01%
2020/11/06	9	77.89	6	78.15	77.20	3	17,036	0.02%
2020/11/05	18	78.68	44	79.67	78.30	-26	17,082	-0.15%
2020/11/04	15	76.53	26	77.29	78.00	-11	16,720	-0.07%
2020/11/03	7	72.73	6	72.77	73.30	1	16,115	0.01%
2020/11/02	6	72.87	11	71.77	72.30	-5	15,984	-0.03%
2020/10/30	49	69.44	22	69.34	69.10	27	15,737	0.17%
2020/10/29	17	68.63	39	68.87	68.90	-22	15,809	-0.14%
2020/10/28	23	65.78	13	66.68	65.80	10	15,306	0.07%
2020/10/27	0	0.00	1	66.80	67.40	-1	15,332	-0.01%
2020/10/26	0	0.00	1	68.40	66.70	-1	15,433	-0.01%
2020/10/22	17	69.24	3	68.80	68.90	14	15,856	0.09%
2020/10/21	3	71.87	1	71.80	71.80	2	15,640	0.01%
2020/10/20	1	71.40	1	71.40	71.50	0	15,742	0.00%
2020/10/19	0	0.00	1	72.10	72.40	-1	15,732	-0.01%
2020/10/16	13	71.24	4	71.05	70.10	9	15,759	0.06%
2020/10/15	13	73.45	14	73.16	72.80	-1	15,850	-0.01%
2020/10/14	12	71.83	19	71.87	72.30	-7	15,363	-0.05%
2020/10/13	2	67.10	1	66.90	67.30	1	14,959	0.01%
2020/10/12	1	66.70	2	68.20	68.40	-1	14,992	-0.01%
2020/10/08	3	68.10	12	68.84	68.10	-9	15,011	-0.06%
2020/10/06	3	66.57	3	66.33	66.50	0	14,831	0.00%
2020/10/05	2	67.50	3	66.97	66.60	-1	14,962	-0.01%
2020/09/30	0	0.00	4	65.30	65.90	-4	15,080	-0.03%
2020/09/29	6	66.25	4	66.00	64.90	2	15,146	0.01%
2020/09/28	0	0.00	15	65.99	66.40	-15	15,193	-0.10%
2020/09/25	15	64.30	3	61.77	62.50	12	15,142	0.08%
2020/09/24	1	65.40	20	65.11	64.90	-19	15,156	-0.13%
2020/09/23	7	65.20	12	65.15	65.00	-5	15,192	-0.03%
2020/09/22	39	66.75	21	66.20	66.40	18	15,480	0.12%
2020/09/21	2	69.30	4	68.65	68.10	-2	15,912	-0.01%
2020/09/18	12	68.63	3	68.83	68.90	9	16,263	0.06%
2020/09/17	12	68.05	2	67.95	68.00	10	16,280	0.06%
2020/09/16	11	69.79	10	69.48	69.20	1	16,266	0.01%
2020/09/15	11	68.18	43	68.26	68.70	-32	16,187	-0.20%
2020/09/14	11	62.97	12	64.93	65.40	-1	16,305	-0.01%
2020/09/11	2	61.80	25	62.12	62.20	-23	16,451	-0.14%
2020/09/10	13	63.95	2	63.35	63.20	11	16,575	0.07%
2020/09/09	5	64.60	0	0.00	64.40	5	16,862	0.03%
2020/09/08	2	63.95	1	64.30	64.00	1	17,180	0.01%
2020/09/07	14	64.99	8	64.14	64.00	6	17,740	0.03%
2020/09/04	5	65.50	80	65.85	67.00	-75	18,605	-0.40%
2020/09/03	37	67.45	30	66.30	66.10	7	19,085	0.04%
2020/09/02	19	67.48	3	67.07	67.40	16	18,943	0.08%
2020/09/01	68	68.05	31	64.53	68.00	37	18,918	0.20%
2020/08/31	37	64.52	6	65.07	63.80	31	18,645	0.17%
2020/08/28	7	64.00	4	64.05	63.80	3	18,598	0.02%
2020/08/27	4	66.78	4	67.53	66.60	0	18,462	0.00%
2020/08/26	1	66.30	0	0.00	66.30	1	18,586	0.01%
2020/08/25	1	66.60	12	66.77	67.50	-11	18,694	-0.06%
2020/08/24	11	66.54	7	67.83	66.30	4	18,625	0.02%
2020/08/21	6	69.43	2	69.15	68.90	4	18,469	0.02%
2020/08/20	7	71.06	3.1	73.58	69.80	3.9	18,355	0.02%
2020/08/19	14	79.41	5.1	80.59	77.50	8.9	18,230	0.05%
2020/08/18	12	80.18	9.1	80.30	80.20	2.9	18,173	0.02%
2020/08/17	3	78.73	11	78.80	79.00	-8	18,069	-0.04%
2020/08/14	17	76.99	26	76.39	77.20	-9	17,719	-0.05%
2020/08/13	47	81.13	18	82.08	77.90	29	16,916	0.17%
2020/08/12	25	85.96	11	85.54	86.20	14	16,110	0.09%
2020/08/11	18	84.56	7	84.84	82.50	11	15,567	0.07%
2020/08/10	6	83.42	8	83.21	82.60	-2	15,235	-0.01%
2020/08/07	3	81.77	1	82.10	80.70	2	15,084	0.01%
2020/08/06	1	83.60	2	82.70	83.00	-1	14,933	-0.01%
2020/08/05	10	81.39	59	81.92	81.70	-49	14,694	-0.33%
2020/08/04	5	79.60	15	77.98	77.50	-10	14,364	-0.07%
2020/08/03	13	77.48	14	77.72	76.00	-1	14,091	-0.01%
2020/07/31	3	76.40	9	76.02	77.40	-6	14,018	-0.04%
2020/07/30	19	74.71	15	74.67	75.80	4	13,762	0.03%
2020/07/29	4	72.18	34	72.71	72.70	-30	13,464	-0.22%
2020/07/28	4	72.88	18	72.24	72.80	-14	13,322	-0.11%
2020/07/27	1	69.50	2	69.70	69.50	-1	13,023	-0.01%
2020/07/24	2	70.45	2	70.60	69.80	0	13,044	0.00%
2020/07/23	33	70.00	3	69.83	70.70	30	12,884	0.23%
2020/07/22	53	70.36	1	70.50	70.50	52	12,980	0.40%
2020/07/21	3	68.93	44	68.30	69.10	-41	12,911	-0.32%
2020/07/20	1	64.50	1	65.10	65.20	0	12,644	0.00%
2020/07/17	14	66.09	2	65.95	64.70	12	12,639	0.09%
2020/07/16	17	66.55	6	66.83	67.20	11	12,594	0.09%
2020/07/15	17.3	65.38	5	68.68	64.90	12.3	12,503	0.10%
2020/07/14	2	67.40	2	68.25	67.70	0	12,380	0.00%
2020/07/13	8	67.85	1	67.70	68.00	7	12,348	0.06%
2020/07/10	5	68.62	1	70.10	67.10	4	12,452	0.03%
2020/07/09	2	71.10	0	0.00	71.00	2	12,414	0.02%
2020/07/08	0	0.00	3	72.00	73.90	-3	12,229	-0.02%
2020/07/07	5	71.90	2	70.30	72.00	3	12,119	0.02%
2020/07/06	2	72.30	4	72.90	73.00	-2	12,037	-0.02%
2020/07/03	6	73.05	8	72.61	71.50	-2	11,982	-0.02%
2020/07/02	3	71.73	2	72.55	72.90	1	11,879	0.01%
2020/07/01	10	72.50	9	73.38	72.50	1	11,799	0.01%
2020/06/30	12	71.48	13	71.38	70.30	-1	11,524	-0.01%
2020/06/29	7	67.94	5	67.90	67.70	2	11,088	0.02%
2020/06/24	1	65.00	2	65.20	65.70	-1	10,727	-0.01%
2020/06/23	1	65.20	1	65.00	65.20	0	10,740	0.00%
2020/06/22	10	66.17	13	65.42	64.70	-3	10,613	-0.03%
2020/06/19	9	65.17	23	64.96	65.50	-14	10,362	-0.14%
2020/06/18	3	60.80	17	61.11	62.60	-14	9,793	-0.14%
2020/06/17	10	60.84	12	60.67	60.60	-2	9,542	-0.02%
2020/06/16	8	61.64	6	61.63	61.00	2	9,437	0.02%
2020/06/15	5	62.72	6	62.53	61.10	-1	9,162	-0.01%
2020/06/12	38	63.77	11	64.30	62.50	27	8,859	0.30%
2020/06/11	19	61.83	24	63.68	65.00	-5	8,373	-0.06%
2020/06/10	7	57.00	33	58.27	59.70	-26	7,388	-0.35%
2020/06/09	0	0.00	2	54.35	54.30	-2	6,884	-0.03%
2020/06/08	0	0.00	2	54.00	52.80	-2	6,868	-0.03%
2020/06/04	2	53.10	2	52.60	52.60	0	6,721	0.00%
2020/06/03	2	53.75	1	52.40	52.60	1	6,738	0.01%
2020/06/02	11	53.59	70	53.01	52.50	-59	6,632	-0.89%
2020/06/01	0	0.00	1	51.50	51.20	-1	6,401	-0.02%
2020/05/29	1	48.00	11	48.20	48.15	-10	6,224	-0.16%
2020/05/28	8	46.82	6	46.75	46.70	2	6,153	0.03%
2020/05/27	3	46.62	1	46.25	46.30	2	6,158	0.03%
2020/05/25	1	46.30	0	0.00	45.00	1	6,057	0.02%
2020/05/21	0	0.00	1	48.00	47.35	-1	6,228	-0.02%
2020/05/20	1	46.90	0	0.00	46.95	1	6,325	0.02%
2020/05/19	32	48.56	0	0.00	48.00	32	6,382	0.50%
2020/05/18	1	48.80	1	50.30	47.90	0	6,374	0.00%
2020/05/15	21	52.03	1	50.90	50.70	20	6,410	0.31%
2020/05/14	14	52.65	0	0.00	51.00	14	6,493	0.22%
2020/05/12	1	53.50	3	53.93	53.50	-2	6,575	-0.03%
2020/05/11	3	54.50	5	54.38	54.70	-2	6,782	-0.03%
2020/05/08	1	53.20	4	53.15	53.30	-3	6,864	-0.04%
2020/05/07	1	52.30	2	52.90	52.20	-1	6,934	-0.01%
2020/05/06	2	51.80	0	0.00	51.60	2	7,080	0.03%
2020/05/05	1	52.60	5	51.70	51.60	-4	7,198	-0.06%
2020/05/04	2	52.20	0	0.00	52.60	2	7,160	0.03%
2020/04/30	6	53.05	17	52.90	52.80	-11	7,118	-0.15%
2020/04/29	0	0.00	2	50.85	51.00	-2	7,048	-0.03%
2020/04/28	0	0.00	1	50.40	50.00	-1	6,974	-0.01%
2020/04/27	14	50.32	100	50.21	50.40	-86	6,979	-1.23%
2020/04/23	101	48.28	0	0.00	47.95	101	6,681	1.51%	大買/鉅額交易
2020/04/21	4	47.15	0	0.00	47.15	4	6,560	0.06%
2020/04/20	1	48.50	1	48.15	48.00	0	6,501	0.00%
2020/04/16	0	0.00	8	47.88	48.25	-8	6,393	-0.13%
2020/04/15	1	47.60	22	48.07	47.60	-21	6,372	-0.33%
2020/04/14	1	47.10	7	47.31	47.45	-6	6,214	-0.10%
2020/04/13	2	43.68	1	43.70	43.15	1	6,099	0.02%
2020/04/10	1	42.80	0	0.00	43.70	1	6,161	0.02%
2020/04/08	11	44.62	2	44.28	43.90	9	6,190	0.15%
2020/04/07	11	43.92	6	43.63	44.30	5	6,123	0.08%
2020/04/06	6	42.37	0	0.00	42.20	6	6,030	0.10%
2020/03/31	0	0.00	6	39.38	40.45	-6	5,882	-0.10%
2020/03/30	13	37.50	7	37.64	38.30	6	5,801	0.10%
2020/03/27	4	38.31	54	37.29	36.75	-50	5,793	-0.86%
2020/03/26	0	0.00	2	35.93	36.50	-2	5,722	-0.03%
2020/03/25	1	35.90	3	35.83	35.60	-2	5,689	-0.04%
2020/03/24	51	33.78	0	0.00	33.85	51	5,720	0.89%
2020/03/20	4	32.73	3	33.33	33.40	1	6,019	0.02%
2020/03/19	3	31.05	0	0.00	31.05	3	5,957	0.05%
2020/03/18	2	35.20	1	34.65	34.50	1	5,950	0.02%
2020/03/17	5	37.05	4	35.80	35.20	1	6,035	0.02%
2020/03/16	4	40.09	0	0.00	39.00	4	6,167	0.06%
2020/03/13	1	40.55	33	40.78	42.75	-32	6,130	-0.52%
2020/03/12	6	44.64	25	44.35	44.15	-19	6,072	-0.31%
2020/03/11	1	49.00	0	0.00	48.95	1	6,103	0.02%
2020/03/10	0	0.00	2	48.35	49.60	-2	6,198	-0.03%
2020/03/09	2	49.65	2	50.48	49.20	0	6,206	0.00%
2020/03/06	2	52.70	4	52.48	52.70	-2	6,156	-0.03%
2020/03/05	6	52.65	1	53.30	52.50	5	6,247	0.08%
2020/03/03	3	53.73	5	53.62	52.60	-2	6,535	-0.03%
2020/03/02	7	52.06	27	50.76	52.80	-20	6,924	-0.29%
2020/02/27	4	52.03	1	53.00	51.60	3	6,949	0.04%
2020/02/26	35	53.39	1	54.20	52.60	34	6,936	0.49%
2020/02/25	25	54.50	3	54.80	54.30	22	6,965	0.32%
2020/02/24	12	56.04	6	55.80	55.80	6	6,912	0.09%
2020/02/21	8	55.01	13	54.84	54.20	-5	6,832	-0.07%
2020/02/20	5	54.20	14	54.50	54.10	-9	7,202	-0.12%
2020/02/19	2	53.40	4	52.80	53.70	-2	7,179	-0.03%
2020/02/18	11	52.85	0	0.00	52.40	11	7,190	0.15%
2020/02/17	1	54.00	8	53.95	54.20	-7	7,103	-0.10%
2020/02/14	7	53.30	8	53.21	53.00	-1	7,021	-0.01%
2020/02/13	4	52.83	3	53.27	53.00	1	7,030	0.01%
2020/02/12	15	52.38	10	52.57	52.70	5	6,933	0.07%
2020/02/11	11	49.74	14	50.98	51.20	-3	6,750	-0.04%
2020/02/10	12	50.06	9	48.96	48.75	3	6,657	0.05%
2020/02/07	9	51.71	111	51.02	50.20	-102	6,601	-1.55%	大賣/鉅額交易
2020/02/06	3	50.83	6	49.87	51.30	-3	6,432	-0.05%
2020/02/05	2	46.63	1	46.80	46.65	1	6,383	0.02%
2020/02/03	3	44.42	3	44.67	45.75	0	6,517	0.00%
2020/01/31	3	46.77	2	45.30	47.00	1	6,613	0.02%
2020/01/30	4	46.49	2	46.85	45.55	2	6,898	0.03%
2020/01/20	0	0.00	2	50.60	50.60	-2	7,056	-0.03%
2020/01/14	1	49.50	2	50.20	50.30	-1	7,691	-0.01%
2020/01/13	1	49.50	9	49.32	49.65	-8	7,794	-0.10%
2020/01/10	3	48.25	0	0.00	48.20	3	7,916	0.04%
2020/01/09	79	48.01	2	48.70	48.00	77	8,283	0.93%
2020/01/08	0	0.00	1	48.00	47.95	-1	8,495	-0.01%
2020/01/07	30	48.46	0	0.00	47.95	30	8,524	0.35%
2020/01/06	4	49.46	10	50.80	49.10	-6	8,494	-0.07%
2020/01/03	5	50.90	1	50.60	51.00	4	8,427	0.05%
2020/01/02	10	51.65	0	0.00	51.50	10	8,399	0.12%
2019/12/31	0	0.00	10	52.00	51.80	-10	8,375	-0.12%
2019/12/30	10	52.00	0	0.00	51.90	10	8,395	0.12%
2019/12/26	1	52.30	0	0.00	51.50	1	8,452	0.01%
2019/12/25	12	51.80	0	0.00	51.90	12	8,516	0.14%
2019/12/24	1	52.30	8	51.80	51.80	-7	8,553	-0.08%
2019/12/23	1	53.20	1	52.20	52.20	0	8,517	0.00%
2019/12/20	4	53.73	1	53.40	53.30	3	8,486	0.04%
2019/12/19	1	53.30	0	0.00	54.10	1	8,595	0.01%
2019/12/18	5	55.30	2	55.50	54.40	3	8,588	0.03%
2019/12/17	2	55.80	2	56.00	56.00	0	8,552	0.00%
2019/12/13	7	54.69	3	54.37	54.40	4	8,806	0.05%
2019/12/11	8	54.75	36	54.84	54.70	-28	9,316	-0.30%
2019/12/10	3	53.40	0	0.00	53.40	3	9,089	0.03%
2019/12/06	3	54.40	107	54.36	54.30	-104	9,375	-1.11%	大賣/鉅額交易
2019/12/05	1	53.70	5	53.78	54.00	-4	9,346	-0.04%
2019/12/04	4	51.90	2	52.20	52.20	2	9,356	0.02%
2019/12/03	9	51.57	1	51.80	51.80	8	9,329	0.09%
2019/12/02	2	51.80	3	51.83	51.40	-1	9,286	-0.01%
2019/11/29	3	53.37	8	52.79	53.10	-5	9,220	-0.05%
2019/11/28	3	53.87	5	54.16	53.50	-2	9,071	-0.02%
2019/11/27	14	53.84	19	53.84	54.00	-5	8,916	-0.06%
2019/11/26	0	0.00	5	50.70	50.40	-5	8,457	-0.06%
2019/11/25	0	0.00	6	49.93	49.70	-6	8,368	-0.07%
2019/11/22	3	50.93	2	51.20	50.50	1	8,329	0.01%
2019/11/21	26	51.30	2	51.40	52.40	24	8,236	0.29%
2019/11/20	5	51.42	2	51.20	50.90	3	8,143	0.04%
2019/11/19	10.1	51.99	15	51.69	50.70	-4.9	7,953	-0.06%
2019/11/18	1	49.05	6	48.85	49.10	-5	7,476	-0.07%
2019/11/15	0	0.00	2	48.00	48.40	-2	7,428	-0.03%
2019/11/14	3	47.27	0	0.00	46.80	3	7,373	0.04%
2019/11/12	0	0.00	2	47.28	47.50	-2	7,295	-0.03%
2019/11/11	0	0.00	3	46.90	46.25	-3	7,237	-0.04%
2019/11/08	3	46.42	2	46.60	46.60	1	7,202	0.01%
2019/11/06	4	47.83	0	0.00	48.00	4	7,089	0.06%
2019/11/05	0	0.00	2	48.05	48.00	-2	7,037	-0.03%
2019/11/04	1	49.25	5	48.72	48.65	-4	7,028	-0.06%
2019/11/01	57	48.58	5	48.45	48.90	52	6,960	0.75%
2019/10/31	52	47.78	2	47.40	48.25	50	6,930	0.72%
2019/10/30	4	48.03	4	48.06	47.80	0	6,857	0.00%
2019/10/29	6	48.08	61	48.58	48.80	-55	6,787	-0.81%
2019/10/28	6	48.83	5	48.73	48.40	1	6,693	0.01%
2019/10/25	2	49.08	4	49.38	49.30	-2	6,506	-0.03%
2019/10/24	2	47.95	5	48.02	47.90	-3	6,327	-0.05%
2019/10/23	3	47.75	3	47.53	47.30	0	6,254	0.00%
2019/10/22	8	46.88	18	47.09	47.10	-10	6,156	-0.16%
2019/10/21	0	0.00	10	45.95	46.20	-10	5,978	-0.17%
2019/10/18	13	45.47	17	45.49	45.45	-4	5,877	-0.07%
2019/10/17	7	44.99	15	45.25	45.50	-8	5,737	-0.14%
2019/10/16	4	43.95	10	43.72	44.15	-6	5,387	-0.11%
2019/10/15	56	41.41	11	41.69	41.85	45	5,208	0.86%
2019/10/14	1	40.90	14	41.21	41.20	-13	5,262	-0.25%
2019/10/09	4	39.85	2	39.85	39.85	2	5,209	0.04%
2019/10/08	12	40.58	0	0.00	40.35	12	5,197	0.23%
2019/10/07	1	41.55	5	41.85	41.00	-4	5,198	-0.08%
2019/10/04	4	40.90	2	40.85	40.85	2	5,159	0.04%
2019/10/03	2	40.95	2	41.08	41.15	0	5,142	0.00%
2019/10/02	10	40.92	2	41.13	41.45	8	5,109	0.16%
2019/10/01	16	40.96	1	41.20	41.20	15	5,084	0.30%
2019/09/27	6	42.82	2	42.40	41.90	4	5,013	0.08%
2019/09/26	1	43.60	1	43.30	43.30	0	4,921	0.00%
2019/09/24	2	43.43	3	44.05	43.00	-1	4,951	-0.02%
2019/09/23	1	45.05	0	0.00	44.65	1	4,820	0.02%
2019/09/20	10	44.97	6	44.69	44.75	4	4,749	0.08%
2019/09/19	7	45.34	26	45.17	45.65	-19	4,597	-0.41%
2019/09/18	5	45.95	7	46.09	45.75	-2	4,439	-0.05%
2019/09/17	31	45.32	5	45.11	45.40	26	4,183	0.62%
2019/09/16	4	45.00	7	43.89	45.20	-3	3,920	-0.08%
2019/09/12	0	0.00	4	42.64	42.15	-4	3,511	-0.11%
2019/09/11	3	41.92	2	42.50	42.05	1	3,488	0.03%
2019/09/10	0	0.00	4	42.49	41.40	-4	3,321	-0.12%
2019/09/09	1	41.60	4	42.00	41.70	-3	3,118	-0.10%
2019/09/06	1	40.81	23	41.28	41.25	-22	3,022	-0.73%
2019/09/05	1	39.90	0	0.00	39.90	1	2,886	0.03%
2019/09/04	0	0.00	1	39.55	39.45	-1	2,883	-0.03%
2019/09/03	0	0.00	5	39.85	39.50	-5	2,917	-0.17%
2019/09/02	0	0.00	5	39.26	39.15	-5	2,882	-0.17%
2019/08/30	6	39.03	1	39.05	39.05	5	2,878	0.17%
2019/08/29	0	0.00	3	38.05	37.85	-3	2,846	-0.11%
2019/08/27	4	38.76	2	38.50	37.85	2	2,833	0.07%
2019/08/23	4	37.49	0	0.00	37.65	4	2,821	0.14%
2019/08/22	1	37.55	0	0.00	37.50	1	2,823	0.04%
2019/08/20	2	37.83	1	37.95	37.95	1	2,753	0.04%
2019/08/19	1	38.15	1	38.70	38.10	0	2,706	0.00%
2019/08/16	0	0.00	1	37.95	38.25	-1	2,682	-0.04%
2019/08/15	2	37.73	0	0.00	37.70	2	2,679	0.07%
2019/08/14	3	38.65	2	38.70	38.50	1	2,682	0.04%
2019/08/13	1	38.15	0	0.00	38.40	1	2,692	0.04%
2019/08/07	2	37.83	2	37.60	37.50	0	2,769	0.00%
2019/08/06	12	37.64	9	37.47	37.60	3	2,791	0.11%
2019/08/05	3	38.15	1	38.15	38.10	2	2,827	0.07%
2019/08/02	3	38.55	5	38.87	39.00	-2	2,862	-0.07%
2019/08/01	11	39.34	4	39.28	39.35	7	2,902	0.24%
2019/07/31	11	39.04	14	38.87	39.85	-3	2,992	-0.10%
2019/07/30	49	40.22	61	39.44	39.30	-12	2,961	-0.41%
2019/07/29	11	43.15	3	43.30	42.85	8	2,792	0.29%
2019/07/26	4	43.05	6	43.45	43.60	-2	2,789	-0.07%
2019/07/25	7	42.86	13	43.09	43.45	-6	2,815	-0.21%
2019/07/24	1	42.30	4	42.58	42.45	-3	2,887	-0.10%
2019/07/23	0	0.00	4	42.35	41.80	-4	2,935	-0.14%
2019/07/22	1	42.05	0	0.00	41.60	1	3,038	0.03%
2019/07/19	14	41.90	7	41.58	41.55	7	3,312	0.21%
2019/07/18	15	41.77	7	42.01	41.65	8	3,414	0.23%
2019/07/17	19	42.19	15	42.25	42.35	4	3,486	0.11%
2019/07/16	30	42.25	25	42.37	42.65	5	3,523	0.14%
2019/07/15	1	40.45	0	0.00	40.75	1	3,709	0.03%
2019/07/12	3	40.40	0	0.00	40.55	3	4,255	0.07%
2019/07/11	4	41.03	2	40.98	40.75	2	4,576	0.04%
2019/07/10	3	40.45	0	0.00	40.55	3	4,564	0.07%
2019/07/09	3	40.45	1	40.60	40.45	2	4,560	0.04%
2019/07/08	1	41.20	0	0.00	40.70	1	4,568	0.02%
2019/07/05	1	41.50	4	41.58	41.50	-3	4,601	-0.07%
2019/07/04	0	0.00	5	41.26	41.40	-5	4,616	-0.11%
2019/07/03	1	41.15	1	40.90	40.70	0	4,695	0.00%
2019/07/02	4	40.93	8	41.06	41.15	-4	4,833	-0.08%
2019/07/01	2	40.55	2	40.63	40.55	0	4,955	0.00%
2019/06/28	1	39.45	2	39.73	39.75	-1	4,927	-0.02%
2019/06/27	4	39.48	4	39.76	39.55	0	4,968	0.00%
2019/06/26	6	39.43	2	39.65	39.20	4	5,018	0.08%
2019/06/25	3	39.63	2	39.93	39.60	1	5,012	0.02%
2019/06/24	5	40.09	2	40.18	40.25	3	5,065	0.06%
2019/06/21	7	40.73	7	40.84	40.20	0	5,090	0.00%
2019/06/20	6	41.37	6	41.05	41.30	0	5,067	0.00%
2019/06/19	3	40.87	3	40.78	40.65	0	5,066	0.00%
2019/06/18	7	40.45	6	40.67	40.15	1	5,053	0.02%
2019/06/17	3	41.13	5	41.34	40.80	-2	5,115	-0.04%
2019/06/14	1	40.80	1	40.65	40.60	0	5,118	0.00%
2019/06/13	3	40.13	3	40.33	40.40	0	5,139	0.00%
2019/06/12	3	40.12	3	40.62	40.10	0	5,137	0.00%
2019/06/11	6	40.75	7	40.59	40.30	-1	5,115	-0.02%
2019/06/10	2	40.10	2	40.00	39.95	0	5,075	0.00%
2019/06/06	1	40.05	1	40.45	39.85	0	5,065	0.00%
2019/06/05	4	40.06	5	40.19	40.05	-1	5,062	-0.02%
2019/05/31	7	39.95	5	39.65	39.60	2	5,089	0.04%
2019/05/30	5	39.71	7	39.64	39.50	-2	5,077	-0.04%
2019/05/29	7	39.00	7	38.57	39.25	0	5,079	0.00%
2019/05/28	2	38.40	2	38.65	38.40	0	5,091	0.00%
2019/05/27	2	38.73	4	38.41	38.40	-2	5,090	-0.04%
2019/05/24	3	38.70	1	38.90	38.70	2	5,110	0.04%
2019/05/23	2	38.35	2	38.70	38.50	0	5,114	0.00%
2019/05/22	4	39.19	3	39.28	39.00	1	5,140	0.02%
2019/05/21	4	38.75	4	38.46	39.40	0	5,193	0.00%
2019/05/20	7	38.54	4	38.50	38.30	3	5,362	0.06%
2019/05/17	5	38.96	5	39.27	38.80	0	5,404	0.00%
2019/05/16	8	39.81	6	39.94	39.40	2	5,380	0.04%
2019/05/15	3	40.07	3	40.47	40.60	0	5,386	0.00%
2019/05/14	6	39.33	5	39.49	39.80	1	5,360	0.02%
2019/05/13	9	39.99	4	39.96	39.90	5	5,335	0.09%
2019/05/10	6	40.88	8	41.30	40.70	-2	5,261	-0.04%
2019/05/09	9	41.61	4	41.84	41.50	5	5,200	0.10%
2019/05/08	17	42.72	1	43.40	42.35	16	5,119	0.31%
2019/05/07	3	44.23	2	44.60	44.10	1	5,002	0.02%
2019/05/06	7	44.35	3	44.78	44.20	4	4,999	0.08%
2019/05/03	2	45.68	2	45.90	45.65	0	5,010	0.00%
2019/05/02	6	45.34	9	45.51	45.35	-3	4,974	-0.06%
2019/04/30	11	44.19	8	45.49	46.60	3	4,917	0.06%
2019/04/29	3	45.47	1	45.80	45.20	2	4,760	0.04%
2019/04/26	15	46.95	4	46.76	46.55	11	4,680	0.23%
2019/04/25	24	47.84	14	48.58	46.95	10	4,559	0.22%
2019/04/24	12	50.83	17	50.99	50.60	-5	4,262	-0.12%
2019/04/23	3	50.65	3	50.28	51.40	0	4,141	0.00%
2019/04/22	5	51.08	5	50.86	50.90	0	4,052	0.00%
2019/04/19	16	53.08	25	53.38	52.30	-9	3,967	-0.23%
2019/04/18	17	52.13	19	52.66	52.90	-2	3,686	-0.05%
2019/04/17	15	50.55	13	50.09	50.60	2	3,166	0.06%
2019/04/16	0	0.00	4	45.15	46.00	-4	2,877	-0.14%
2019/04/11	6	44.58	1	44.50	44.50	5	2,942	0.17%
2019/04/10	0	0.00	1	46.00	45.80	-1	2,898	-0.03%
2019/04/09	11	46.42	0	0.00	45.75	11	2,871	0.38%
2019/04/08	7	49.71	13	48.93	48.45	-6	2,808	-0.21%
2019/04/03	4	46.18	29	46.81	47.25	-25	2,703	-0.92%
2019/04/02	2	44.80	0	0.00	44.70	2	2,546	0.08%
2019/04/01	1	45.50	2	45.45	44.70	-1	2,545	-0.04%
2019/03/29	0	0.00	4	44.99	45.10	-4	2,505	-0.16%
2019/03/28	0	0.00	1	43.95	44.10	-1	2,478	-0.04%
2019/03/27	2	44.08	3	44.42	43.50	-1	2,508	-0.04%
2019/03/26	1	42.90	7	43.85	43.80	-6	2,456	-0.24%
2019/03/22	1	43.20	3	43.70	43.45	-2	2,417	-0.08%
2019/03/21	1	43.05	1	43.15	43.05	0	2,444	0.00%
2019/03/20	1	43.40	9	42.97	43.55	-8	2,474	-0.32%
2019/03/19	2	42.65	2	42.60	42.65	0	2,650	0.00%
2019/03/18	4	41.80	2	41.98	42.00	2	2,716	0.07%
2019/03/15	1	41.20	0	0.00	41.25	1	2,781	0.04%
2019/03/13	2	41.45	0	0.00	41.25	2	2,970	0.07%
2019/03/11	1	41.30	0	0.00	41.30	1	3,118	0.03%
2019/03/07	3	41.58	3	41.90	41.50	0	3,309	0.00%
2019/03/06	0	0.00	1	42.50	42.30	-1	3,336	-0.03%
2019/03/04	4	42.48	0	0.00	42.00	4	3,385	0.12%
2019/02/27	2	42.58	0.6	42.95	42.45	1.4	3,379	0.04%
2019/02/26	2	43.30	0	0.00	43.25	2	3,381	0.06%
2019/02/25	0	0.00	1	43.55	43.35	-1	3,408	-0.03%
2019/02/22	0	0.00	6	42.90	42.85	-6	3,416	-0.18%
2019/02/21	1	42.80	1	42.95	42.95	0	3,499	0.00%
2019/02/20	3	43.12	5	43.35	43.45	-2	3,498	-0.06%
2019/02/19	14	44.10	7	43.30	43.15	7	3,520	0.20%
2019/02/18	14	46.39	7	46.71	46.40	7	3,369	0.21%
2019/02/15	1	45.45	1	45.30	45.50	0	3,306	0.00%
2019/02/14	9	45.66	0	0.00	45.50	9	3,305	0.27%
2019/02/12	0	0.00	1	44.95	44.95	-1	3,258	-0.03%
2019/01/30	0	0.00	5	44.03	44.10	-5	3,246	-0.15%
2019/01/29	0	0.00	1	44.15	44.15	-1	3,244	-0.03%
2019/01/25	5	44.30	0	0.00	44.00	5	3,277	0.15%
2019/01/24	0	0.00	3	43.65	44.20	-3	3,246	-0.09%
2019/01/18	0	0.00	2	42.50	42.10	-2	3,253	-0.06%
2019/01/17	1	41.75	0	0.00	41.50	1	3,268	0.03%
2019/01/16	0	0.00	1	42.30	42.00	-1	3,259	-0.03%
2019/01/14	0	0.00	1	42.20	42.00	-1	3,263	-0.03%
2019/01/11	3	41.57	0	0.00	41.30	3	3,266	0.09%
2019/01/10	2	42.05	0	0.00	42.00	2	3,247	0.06%
2019/01/09	6	42.98	0	0.00	42.65	6	3,235	0.19%
2019/01/08	1	43.50	3	44.15	42.75	-2	3,216	-0.06%
2019/01/07	1	43.50	3	43.02	43.60	-2	3,175	-0.06%
2019/01/04	3	40.58	1	40.45	40.70	2	3,153	0.06%
2019/01/03	3	42.12	0	0.00	41.80	3	3,205	0.09%
2019/01/02	2	43.38	0	0.00	43.30	2	3,194	0.06%
2018/12/27	2	43.50	0	0.00	43.15	2	3,309	0.06%
2018/12/26	3	44.32	0	0.00	43.30	3	3,280	0.09%
2018/12/25	1	45.55	0	0.00	45.55	1	3,257	0.03%
2018/12/24	0	0.00	2	46.45	46.45	-2	3,351	-0.06%
2018/12/22	1	45.00	1	45.00	45.30	0	3,413	0.00%
2018/12/21	2	43.48	4	44.44	45.45	-2	3,470	-0.06%
2018/12/20	6	45.26	1	44.60	43.90	5	3,499	0.14%
2018/12/19	0	0.00	1	46.90	45.85	-1	3,503	-0.03%
2018/12/14	4	46.91	2	48.10	47.00	2	3,898	0.05%
2018/12/13	3	47.23	0	0.00	47.90	3	3,935	0.08%
2018/12/12	4	50.18	4	51.33	47.55	0	4,138	0.00%
2018/12/11	0	0.00	9	48.77	49.50	-9	4,085	-0.22%
2018/12/10	4	46.70	30	46.38	45.60	-26	3,999	-0.65%
2018/12/07	4	48.65	7	48.50	48.40	-3	3,917	-0.08%
2018/12/06	2	45.70	1	46.65	47.00	1	3,817	0.03%
2018/12/05	1	47.75	0	0.00	47.70	1	3,731	0.03%
2018/12/04	0	0.00	4	48.00	47.70	-4	3,687	-0.11%
2018/12/03	2	46.75	4	46.88	47.10	-2	3,597	-0.06%
2018/11/30	2	45.05	6	44.85	45.00	-4	3,481	-0.11%
2018/11/29	1	43.80	1	43.80	43.50	0	3,399	0.00%
2018/11/27	0	0.00	1	42.60	42.20	-1	3,334	-0.03%
2018/11/26	2	41.18	0	0.00	41.10	2	3,295	0.06%
2018/11/22	1	41.40	3	42.45	42.00	-2	3,284	-0.06%
2018/11/21	3	43.62	0	0.00	43.60	3	3,266	0.09%
2018/11/20	34	45.07	2	45.20	44.80	32	3,232	0.99%
2018/11/16	0	0.00	3	43.58	44.50	-3	3,103	-0.10%
2018/11/15	1	39.80	3	41.12	41.80	-2	3,033	-0.07%
2018/11/14	2	39.43	0	0.00	39.30	2	3,001	0.07%
2018/11/13	1	39.40	0	0.00	40.00	1	3,032	0.03%
2018/11/09	1	41.00	0	0.00	41.05	1	3,030	0.03%
2018/11/06	1	41.35	3	41.35	41.35	-2	3,103	-0.06%
2018/11/05	10	42.40	0	0.00	42.80	10	3,103	0.32%
2018/11/02	0	0.00	1	41.30	42.80	-1	3,093	-0.03%
2018/11/01	1	40.85	0	0.00	41.05	1	3,054	0.03%
2018/10/30	0	0.00	1	39.25	39.00	-1	3,033	-0.03%
2018/10/29	2	39.25	0	0.00	39.20	2	3,038	0.07%
2018/10/26	5	40.34	0	0.00	39.95	5	3,105	0.16%
2018/10/25	20	41.18	2	40.65	40.65	18	3,101	0.58%
2018/10/24	11	42.80	1	42.50	42.90	10	3,111	0.32%
2018/10/23	1	43.70	0	0.00	43.55	1	3,173	0.03%
2018/10/22	1	44.05	0	0.00	44.45	1	3,195	0.03%
2018/10/19	0	0.00	30	43.03	43.55	-30	3,191	-0.94%
2018/10/18	1	44.30	0	0.00	43.85	1	3,207	0.03%
2018/10/12	2	43.20	0	0.00	43.50	2	3,200	0.06%
2018/10/11	2	42.60	0	0.00	42.60	2	3,196	0.06%
2018/10/09	0	0.00	10	47.40	47.30	-10	3,181	-0.31%
2018/10/08	1	47.80	0	0.00	48.05	1	3,176	0.03%
2018/10/05	5	48.18	0	0.00	48.35	5	3,190	0.16%
2018/10/03	7	52.39	2	52.80	52.20	5	3,098	0.16%
2018/10/02	7	54.16	2	54.50	53.20	5	3,079	0.16%
2018/10/01	0	0.00	8	54.44	54.60	-8	2,989	-0.27%
2018/09/28	5	52.36	0	0.00	52.00	5	2,940	0.17%
2018/09/27	3	53.23	2	54.60	53.30	1	2,888	0.03%
2018/09/26	4	53.65	1	53.50	53.70	3	2,826	0.11%
2018/09/25	2	55.10	1	55.70	55.10	1	2,801	0.04%
2018/09/21	5	55.96	3	56.40	55.70	2	2,757	0.07%
2018/09/20	5	57.62	5	58.36	56.10	0	2,679	0.00%
2018/09/19	2	56.20	3	56.27	55.70	-1	2,379	-0.04%
2018/09/18	17	55.27	24	55.63	55.70	-7	2,297	-0.30%
2018/09/17	2	53.55	11	52.98	53.90	-9	2,058	-0.44%
2018/09/14	1	48.80	2	49.00	49.40	-1	1,905	-0.05%
2018/09/12	0	0.00	1	48.00	47.85	-1	1,949	-0.05%
2018/09/07	2	47.78	0	0.00	48.00	2	2,031	0.10%
2018/09/05	0	0.00	1	50.50	50.00	-1	2,045	-0.05%
2018/09/03	0	0.00	1	49.20	49.10	-1	2,088	-0.05%
2018/08/31	0	0.00	1	49.50	49.30	-1	2,141	-0.05%
2018/08/30	0	0.00	2	49.45	49.40	-2	2,191	-0.09%
2018/08/29	1	48.95	0	0.00	48.80	1	2,216	0.05%
2018/08/23	1	47.50	1	47.45	47.80	0	2,337	0.00%
2018/08/22	1	47.45	0	0.00	47.35	1	2,458	0.04%
2018/08/20	5	47.52	4	47.85	47.00	1	2,737	0.04%
2018/08/17	2	49.18	0	0.00	48.90	2	2,698	0.07%
2018/08/16	3	49.18	0	0.00	49.10	3	2,697	0.11%
2018/08/15	1	49.75	4	49.70	49.70	-3	2,705	-0.11%
2018/08/14	1	49.00	0	0.00	49.70	1	2,748	0.04%
2018/08/13	3	50.57	0	0.00	50.30	3	2,743	0.11%
2018/08/09	0	0.00	2	53.00	52.70	-2	2,701	-0.07%
2018/08/08	1	52.80	0	0.00	52.80	1	2,711	0.04%
2018/08/07	0	0.00	1	53.00	52.80	-1	2,732	-0.04%
2018/08/02	8	52.36	1	52.20	51.90	7	2,798	0.25%
2018/08/01	1	54.60	0	0.00	54.40	1	2,745	0.04%
2018/07/31	2	54.90	0	0.00	55.00	2	2,811	0.07%
2018/07/30	0	0.00	2	56.75	56.30	-2	2,768	-0.07%
2018/07/27	0	0.00	6	55.97	56.00	-6	2,683	-0.22%
2018/07/26	0	0.00	1	54.40	54.30	-1	2,639	-0.04%
2018/07/25	0	0.00	1	55.20	54.30	-1	2,642	-0.04%
2018/07/24	0	0.00	2	54.90	54.80	-2	2,612	-0.08%
2018/07/20	0	0.00	1	53.80	53.80	-1	2,614	-0.04%
2018/07/17	4	54.05	0	0.00	53.60	4	2,612	0.15%
2018/07/16	0	0.00	1	53.30	53.20	-1	2,555	-0.04%
2018/07/13	1	53.50	3	53.63	53.80	-2	2,548	-0.08%
2018/07/10	1	51.70	0	0.00	52.20	1	2,514	0.04%
2018/07/06	0	0.00	1	50.90	51.00	-1	2,515	-0.04%
2018/07/04	1	50.40	2	51.10	50.50	-1	2,501	-0.04%
2018/07/03	2	50.75	0	0.00	50.50	2	2,503	0.08%
2018/07/02	2	51.90	0	0.00	51.40	2	2,483	0.08%
2018/06/27	1	52.00	0	0.00	51.80	1	2,501	0.04%
2018/06/25	5	53.74	3	53.57	53.00	2	2,486	0.08%
2018/06/22	2	55.45	1	55.40	55.30	1	2,467	0.04%
2018/06/21	1	57.90	0	0.00	56.50	1	2,467	0.04%
2018/06/20	0	0.00	5	56.60	57.20	-5	2,440	-0.20%
2018/06/19	1	55.80	0	0.00	55.20	1	2,414	0.04%
2018/06/15	3	55.20	0	0.00	55.00	3	2,431	0.12%
2018/06/14	3	55.73	0	0.00	55.60	3	2,422	0.12%
2018/06/13	4	56.23	0	0.00	55.70	4	2,473	0.16%
2018/06/12	3	56.73	0	0.00	56.40	3	2,522	0.12%
2018/06/11	4	57.43	0	0.00	57.70	4	2,603	0.15%
2018/06/08	2	58.00	1	58.70	57.80	1	2,846	0.04%
2018/06/07	3	59.67	8	59.38	59.00	-5	2,888	-0.17%
2018/06/05	1	59.00	2	59.80	58.70	-1	3,322	-0.03%
2018/06/04	0	0.00	1	59.30	58.80	-1	3,278	-0.03%
2018/06/01	0	0.00	1	58.80	59.00	-1	3,255	-0.03%
2018/05/31	4	57.25	5	57.60	57.50	-1	3,234	-0.03%
2018/05/30	7	58.87	9	58.93	58.50	-2	3,228	-0.06%
2018/05/29	10	59.54	8	59.80	59.60	2	3,124	0.06%
2018/05/28	4	59.93	22	59.45	60.00	-18	3,067	-0.59%
2018/05/24	1	56.10	10	56.40	56.00	-9	2,898	-0.31%
2018/05/23	1	55.40	0	0.00	55.50	1	2,931	0.03%
2018/05/22	0	0.00	2	57.20	56.60	-2	2,916	-0.07%
2018/05/21	0	0.00	2	55.95	55.60	-2	2,864	-0.07%
2018/05/17	1	53.80	0	0.00	53.90	1	2,874	0.03%
2018/05/14	1	55.40	0	0.00	56.60	1	2,943	0.03%
2018/05/11	0	0.00	4	57.15	55.70	-4	2,958	-0.14%
2018/05/09	0	0.00	3	54.23	54.10	-3	2,922	-0.10%
2018/05/08	0	0.00	8	54.46	55.30	-8	2,959	-0.27%
2018/05/04	2	50.45	1	50.60	50.10	1	2,994	0.03%
2018/04/30	1	49.35	0	0.00	49.10	1	3,059	0.03%
2018/04/26	1	49.05	0	0.00	49.00	1	3,070	0.03%
2018/04/25	1	50.20	0	0.00	50.40	1	3,064	0.03%
2018/04/24	0	0.00	2	50.20	50.10	-2	3,060	-0.07%
2018/04/19	0	0.00	5	54.30	54.30	-5	3,135	-0.16%
2018/04/18	0	0.00	1	52.90	53.20	-1	3,149	-0.03%
2018/04/17	2	51.90	1	52.00	52.10	1	3,175	0.03%
2018/04/16	5	52.62	3	52.30	52.20	2	3,275	0.06%
2018/04/12	2	53.65	2	54.00	53.60	0	3,390	0.00%
2018/04/11	2	54.20	0	0.00	54.00	2	3,420	0.06%
2018/04/10	0	0.00	2	54.80	54.00	-2	3,455	-0.06%
2018/04/09	2	55.40	5	55.10	55.00	-3	3,452	-0.09%
2018/04/03	2	53.90	0	0.00	54.30	2	3,478	0.06%
2018/03/31	3	57.10	5	57.02	55.80	-2	3,507	-0.06%
2018/03/30	2	56.20	0	0.00	56.20	2	3,658	0.05%
2018/03/28	0	0.00	1	56.30	56.00	-1	3,722	-0.03%
2018/03/27	0	0.00	5	55.80	55.60	-5	3,708	-0.13%
2018/03/23	6	53.87	5	53.80	54.10	1	3,765	0.03%
2018/03/22	5	56.48	1	55.60	55.40	4	3,776	0.11%
2018/03/21	14	57.40	1	57.90	56.80	13	3,781	0.34%
2018/03/20	2	56.35	1	56.40	56.40	1	3,774	0.03%
2018/03/19	2	55.80	4	56.83	57.30	-2	3,837	-0.05%
2018/03/16	7	56.53	1	56.60	56.10	6	3,883	0.15%
2018/03/15	6	56.33	7	57.26	57.70	-1	3,907	-0.03%
2018/03/14	3	56.03	13	56.93	57.10	-10	3,863	-0.26%
2018/03/13	3	54.63	1	55.30	54.30	2	3,681	0.05%
2018/03/12	25	55.62	21	55.49	54.80	4	3,709	0.11%
2018/03/09	11	54.51	14	54.09	55.00	-3	3,552	-0.08%
2018/03/08	0	0.00	4	50.28	50.00	-4	3,498	-0.11%
2018/03/05	5	50.10	1	51.30	49.50	4	3,854	0.10%
2018/03/02	1	51.80	0	0.00	52.10	1	3,849	0.03%
2018/03/01	0	0.00	1	51.80	51.70	-1	3,840	-0.03%
2018/02/26	2	50.85	1	52.00	50.90	1	3,916	0.03%
2018/02/23	0	0.00	9	50.59	51.30	-9	3,969	-0.23%
2018/02/22	1	49.55	0	0.00	49.55	1	3,993	0.03%
2018/02/21	0	0.00	4	48.90	49.10	-4	4,013	-0.10%
2018/02/12	2	47.00	1	47.05	46.90	1	4,002	0.02%
2018/02/09	1	45.45	7	45.57	46.65	-6	4,011	-0.15%
2018/02/07	1	47.50	5	48.32	48.60	-4	4,031	-0.10%
2018/02/06	7	47.10	0	0.00	46.05	7	4,040	0.17%
2018/02/05	0	0.00	1	48.60	49.80	-1	3,986	-0.03%
2018/02/02	3	49.97	1	50.10	49.85	2	3,972	0.05%
2018/02/01	1	50.40	0	0.00	50.10	1	3,970	0.03%
2018/01/31	6	50.87	2	50.50	50.40	4	3,969	0.10%
2018/01/30	5	49.81	1	52.50	52.40	4	3,977	0.10%
2018/01/29	1	52.20	0	0.00	51.80	1	3,890	0.03%
2018/01/25	2	53.10	0	0.00	53.00	2	3,926	0.05%
2018/01/24	0	0.00	18	53.59	53.50	-18	3,999	-0.45%
2018/01/19	0	0.00	6	52.50	52.10	-6	4,146	-0.14%
2018/01/18	3	52.20	1	52.60	52.60	2	4,144	0.05%
2018/01/17	2	50.90	4	51.88	51.90	-2	4,129	-0.05%
2018/01/16	2	51.20	0	0.00	51.20	2	4,099	0.05%
2018/01/12	5	51.00	1	51.00	50.90	4	4,089	0.10%
2018/01/10	6	50.50	0	0.00	50.60	6	4,192	0.14%
2018/01/09	4	52.13	2	52.10	51.70	2	4,129	0.05%
2018/01/08	4	54.53	0	0.00	54.00	4	4,071	0.10%
2018/01/05	2	55.45	0	0.00	55.50	2	4,063	0.05%
2018/01/03	1	54.80	0	0.00	55.40	1	4,027	0.02%

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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

群益金鼎-高雄 券商分點個股進出 群益金鼎-高雄 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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析