景碩 (3189)-永豐金-桃盛券商分點個股進出

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/22	2	93.80	0	0.00	94.80	2	2,767	0.07%
2024/05/21	5	94.50	0	0.00	94.00	5	2,767	0.18%
2024/05/20	3	94.80	3	96.20	95.40	0	2,775	0.00%
2024/05/17	0	0.00	3	95.77	95.50	-3	2,788	-0.11%
2024/05/16	3.1	94.74	0	0.00	94.50	3.1	2,839	0.11%
2024/05/15	5	96.20	1.1	95.35	95.70	3.9	2,842	0.14%
2024/05/14	0	0.00	2	96.40	95.80	-2	2,858	-0.07%
2024/05/13	0.2	94.50	1	94.80	95.80	-0.8	2,866	-0.03%
2024/05/10	0.1	93.70	4	94.03	94.20	-4	2,892	-0.14%
2024/05/09	1	94.20	0	0.00	94.20	1	2,884	0.03%
2024/05/07	0	0.00	0	95.10	94.50	0	3,208	0.00%
2024/05/06	3.1	94.99	3	94.67	94.80	0.1	3,233	0.00%
2024/05/03	0.1	95.80	2	96.60	95.40	-1.9	3,252	-0.06%
2024/04/30	7.2	95.37	4	95.30	95.30	3.2	3,273	0.10%
2024/04/26	1	97.10	0	0.00	97.00	1	3,299	0.03%
2024/04/24	5	98.20	0	0.00	97.10	5	3,321	0.15%
2024/04/19	1	94.10	1	95.00	94.00	0	3,302	0.00%
2024/04/17	1	97.00	0	0.00	97.50	1	3,248	0.03%
2024/04/16	1	95.80	2	96.00	96.00	-1	3,277	-0.03%
2024/04/15	7	97.60	0	0.00	97.20	7	3,263	0.21%
2024/04/12	4	98.82	1	97.80	97.80	3	3,248	0.09%
2024/04/11	1	100.00	0	0.00	101.00	1	3,219	0.03%
2024/04/10	2	99.70	0	0.00	99.70	2	3,225	0.06%
2024/04/08	10	100.23	0	0.00	101.00	10	3,226	0.31%
2024/04/03	1	103.50	1	102.00	102.00	0	3,206	0.00%
2024/04/02	15	103.00	0	102.50	103.00	15	3,189	0.47%
2024/04/01	1	101.50	0	0.00	101.50	1	3,171	0.03%
2024/03/29	0	0.00	2	99.90	98.70	-2	3,152	-0.06%
2024/03/28	1	98.80	0	0.00	98.90	1	3,145	0.03%
2024/03/27	3.2	98.78	1	99.50	99.40	2.2	3,142	0.07%
2024/03/26	1	100.00	0	0.00	99.70	1	3,197	0.03%
2024/03/25	6	101.00	2	102.25	101.00	4	3,265	0.12%
2024/03/22	0.2	101.00	14	101.57	101.50	-13.8	3,343	-0.41%
2024/03/21	1	101.00	2	102.00	101.50	-1	3,434	-0.03%
2024/03/20	11	102.45	4.3	102.62	103.00	6.7	3,478	0.19%
2024/03/19	7	99.37	6	99.70	99.30	1	3,381	0.03%
2024/03/18	0	0.00	3	97.73	98.00	-3	3,289	-0.09%
2024/03/15	6	92.60	1	92.80	92.10	5	3,205	0.16%
2024/03/14	0.2	94.88	0	0.00	94.40	0.2	3,154	0.01%
2024/03/13	1	94.70	0	0.00	94.80	1	3,147	0.03%
2024/03/12	0	0.00	2	98.50	96.70	-2	3,150	-0.06%
2024/03/08	4	97.40	2	96.85	97.00	2	3,218	0.06%
2024/03/07	1.1	93.84	3	94.10	93.80	-1.9	3,206	-0.06%
2024/03/06	2	95.60	1	96.20	95.10	1	3,222	0.03%
2024/03/05	2	96.30	0	0.00	96.20	2	3,234	0.06%
2024/03/01	0	0.00	0.1	98.30	96.90	-0.1	3,278	0.00%
2024/02/29	0	96.60	0	0.00	96.70	0	3,317	0.00%
2024/02/27	2.2	96.31	0	0.00	96.20	2.2	3,302	0.07%
2024/02/23	0.1	100.00	23	99.92	98.80	-23	3,289	-0.70%
2024/02/21	7	102.00	40	101.56	101.50	-33	3,360	-0.98%
2024/02/20	2.4	102.36	4	103.00	102.00	-1.7	3,383	-0.05%
2024/02/19	0	0.00	2	105.75	104.00	-2	3,367	-0.06%
2024/02/15	1.1	100.95	0	0.00	101.00	1.1	3,344	0.03%
2024/02/05	2	100.75	1	101.50	101.00	1	3,353	0.03%
2024/02/01	2	100.75	0	0.00	100.50	2	3,348	0.06%
2024/01/31	1.1	101.00	0	0.00	100.50	1.1	3,349	0.03%
2024/01/30	0	0.00	8.1	106.47	103.50	-8.1	3,341	-0.24%
2024/01/29	50	102.00	1	103.00	101.50	49	3,102	1.58%
2024/01/26	1	99.70	4	100.00	100.00	-3	3,122	-0.10%
2024/01/25	1	101.00	1	101.00	101.00	0	3,144	0.00%
2024/01/24	1	101.00	0	0.00	100.50	1	3,168	0.03%
2024/01/23	2	101.25	8	101.19	101.50	-6	3,285	-0.18%
2024/01/19	1	98.40	0	0.00	98.40	1	3,225	0.03%
2024/01/16	0	0.00	1	97.00	97.90	-1	3,285	-0.03%
2024/01/12	1	95.80	2	95.90	95.70	-1	3,286	-0.03%
2024/01/10	1	96.10	3	95.70	96.40	-2	3,311	-0.06%
2024/01/09	2	98.90	1	98.80	98.60	1	3,279	0.03%
2024/01/05	1	97.40	1	97.90	97.10	0	3,300	0.00%
2024/01/02	1.6	98.72	0	0.00	98.20	1.6	3,316	0.05%
2023/12/26	3	99.97	0	0.00	100.50	3	3,327	0.09%
2023/12/25	5	99.70	0	0.00	100.00	5	3,355	0.15%
2023/12/22	1	99.10	0	0.00	99.10	1	3,356	0.03%
2023/12/21	1	99.70	3	99.50	99.60	-2	3,369	-0.06%
2023/12/19	1	97.30	3	97.67	98.30	-2	3,213	-0.06%
2023/12/18	6	98.80	0	0.00	97.70	6	3,130	0.19%
2023/12/15	2	101.25	0	0.00	101.50	2	3,048	0.07%
2023/12/14	4	101.75	2	102.25	102.00	2	2,953	0.07%
2023/12/13	4	102.13	1	101.50	102.00	3	2,959	0.10%
2023/12/12	1	103.00	1	104.50	103.50	0	3,017	0.00%
2023/12/11	3	103.17	0	0.00	103.00	3	3,041	0.10%
2023/12/08	0	102.50	2	103.50	102.50	-2	3,048	-0.07%
2023/12/07	2	101.00	1	103.50	101.50	1	3,059	0.03%
2023/12/06	1	101.50	0	0.00	101.50	1	3,040	0.03%
2023/12/05	1	103.00	0.1	103.50	104.50	0.9	2,998	0.03%
2023/12/04	0	0.00	2	100.50	102.50	-2	2,940	-0.07%
2023/12/01	0	0.00	3	99.60	100.50	-3	2,932	-0.10%
2023/11/30	4	98.28	2	98.30	98.90	2	2,907	0.07%
2023/11/28	5	97.36	9	97.52	98.00	-4	2,858	-0.14%
2023/11/27	22	98.37	22	97.00	96.40	0	2,838	0.00%
2023/11/24	0	0.00	1	97.10	97.70	-1	2,792	-0.04%
2023/11/23	0	0.00	1	97.60	96.90	-1	2,815	-0.04%
2023/11/22	3	96.77	0	0.00	96.80	3	2,807	0.11%
2023/11/21	2	99.20	2	98.75	98.40	0	2,789	0.00%
2023/11/20	0	0.00	1	96.80	97.20	-1	2,716	-0.04%
2023/11/17	3	96.57	0	0.00	96.50	3	2,715	0.11%
2023/11/14	2	95.55	0	0.00	94.90	2	2,653	0.08%
2023/11/09	1	94.50	1	94.91	94.60	0	2,604	0.00%
2023/11/08	2	95.50	4	95.73	95.40	-2	2,662	-0.08%
2023/11/07	4	95.80	1	96.40	95.50	3	2,646	0.11%
2023/11/06	3	97.60	0	0.00	97.80	3	2,627	0.11%
2023/11/03	1	97.70	2	97.70	98.70	-1	2,610	-0.04%
2023/11/02	3	96.90	0	0.00	96.50	3	2,579	0.12%
2023/11/01	0	95.50	0	0.00	96.00	0	2,564	0.00%
2023/10/31	13.2	94.73	7	94.31	94.80	6.2	2,548	0.24%
2023/10/30	1	94.40	1	94.30	94.20	0	2,556	0.00%
2023/10/26	0.2	95.08	5	94.76	96.20	-4.8	2,731	-0.18%
2023/10/25	1	98.61	1	99.90	97.70	0	2,717	0.00%
2023/10/24	1	100.50	0	0.00	99.90	1	2,780	0.04%
2023/10/23	0	102.00	0	0.00	101.00	0	2,819	0.00%
2023/10/19	1	101.00	0	0.00	101.50	1	2,931	0.03%
2023/10/16	1	101.50	0	0.00	101.50	1	3,354	0.03%
2023/10/12	0	0.00	4	104.00	105.50	-4	3,766	-0.11%
2023/10/11	4	105.38	0	0.00	105.00	4	3,821	0.10%
2023/10/04	0.3	107.00	0	0.00	107.00	0.3	4,141	0.01%
2023/10/03	0.2	108.93	0	0.00	106.50	0.2	4,150	0.01%
2023/10/02	0	108.50	2	108.25	108.00	-2	4,173	-0.05%
2023/09/28	0	108.50	0	0.00	108.50	0	4,182	0.00%
2023/09/26	0.5	106.94	0	0.00	105.50	0.5	4,207	0.01%
2023/09/22	1.5	108.00	1	110.50	109.50	0.5	4,227	0.01%
2023/09/21	0	0.00	2	110.00	110.50	-2	4,203	-0.05%
2023/09/20	0.3	112.27	0	111.00	110.50	0.3	4,210	0.01%
2023/09/19	4	112.50	1	112.50	113.00	3	4,184	0.07%
2023/09/18	1	113.50	7	113.00	113.50	-6	4,212	-0.14%
2023/09/15	2	112.00	3	113.50	113.50	-1	4,225	-0.02%
2023/09/14	1	111.50	14.3	111.75	111.50	-13.3	4,173	-0.32%
2023/09/13	2	110.00	2	110.50	110.00	0	4,150	0.00%
2023/09/12	7	110.00	0.2	110.00	109.50	6.8	4,155	0.16%
2023/09/11	3	108.50	1	109.00	108.50	2	4,186	0.05%
2023/09/08	1	109.00	0	0.00	108.50	1	4,233	0.02%
2023/09/07	3	108.50	0	0.00	108.50	3	4,262	0.07%
2023/09/06	12	110.50	5	110.10	110.00	7	4,251	0.16%
2023/09/05	0	109.00	0	0.00	109.00	0	4,240	0.00%
2023/09/04	0	108.00	1	108.00	108.50	-1	4,288	-0.02%
2023/09/01	0	106.50	0	0.00	107.00	0	4,337	0.00%
2023/08/31	0	0.00	3	106.00	106.00	-3	4,360	-0.07%
2023/08/30	1.3	107.15	10	105.50	105.50	-8.7	4,449	-0.20%
2023/08/29	11	105.91	1	105.50	106.00	10	4,587	0.22%
2023/08/25	20	102.75	20	101.50	101.50	0	4,632	0.00%
2023/08/24	0.3	104.00	0	0.00	105.00	0.3	4,670	0.01%
2023/08/23	0.2	103.00	0	0.00	103.00	0.2	4,823	0.01%
2023/08/15	0.2	102.99	0	0.00	101.50	0.2	5,251	0.00%
2023/08/14	1	100.00	1	101.50	101.00	0	5,294	0.00%
2023/08/10	1.1	105.91	0	0.00	104.50	1.1	5,294	0.02%
2023/08/09	0	0.00	1	108.50	107.00	-1	5,297	-0.02%
2023/08/08	1	106.01	1	106.50	106.00	0	5,285	0.00%
2023/08/07	0	0.00	1	107.00	107.50	-1	5,304	-0.02%
2023/08/04	1	109.00	0	0.00	108.50	1	5,292	0.02%
2023/08/02	0	0.00	2.2	110.94	108.50	-2.2	5,317	-0.04%
2023/08/01	1	108.00	2.1	107.04	107.00	-1.1	5,279	-0.02%
2023/07/31	0.3	105.19	0	0.00	103.50	0.3	5,192	0.01%
2023/07/28	4	106.13	0	0.00	106.50	4	5,139	0.08%
2023/07/27	0.9	106.67	0	0.00	106.50	0.9	5,160	0.02%
2023/07/26	4.2	109.74	0	0.00	109.00	4.2	5,209	0.08%
2023/07/25	4.1	110.76	0	0.00	110.00	4.1	5,305	0.08%
2023/07/21	0.6	110.42	0	0.00	110.00	0.6	5,361	0.01%
2023/07/20	1	114.50	1	114.50	112.50	0	5,399	0.00%
2023/07/19	2.2	115.68	6	117.83	113.50	-3.8	5,363	-0.07%
2023/07/18	7	119.21	6.6	120.92	120.50	0.4	5,106	0.01%
2023/07/17	3	113.33	6	112.83	113.50	-3	4,771	-0.06%
2023/07/14	5	112.00	1	112.50	111.50	4	4,833	0.08%
2023/07/13	7.1	111.43	4.3	111.99	110.00	2.8	4,768	0.06%
2023/07/12	2.1	113.05	2	113.00	113.50	0.1	4,617	0.00%
2023/07/11	0.2	116.00	0	0.00	115.50	0.2	4,515	0.00%
2023/07/10	0	115.75	0	0.00	115.50	0	4,496	0.00%
2023/07/07	0.1	115.99	0	0.00	115.50	0.1	4,487	0.00%
2023/07/06	1	117.50	10	116.50	117.00	-9	4,488	-0.20%
2023/07/05	0	0.00	2.1	117.77	117.00	-2.1	4,484	-0.05%
2023/07/04	0.1	116.00	0	0.00	117.00	0.1	4,497	0.00%
2023/07/03	1.1	116.52	1	116.50	117.00	0.1	4,518	0.00%
2023/06/30	1	116.00	1	116.50	116.50	0	4,545	0.00%
2023/06/29	0.1	114.50	10	115.00	115.00	-9.9	4,603	-0.22%
2023/06/27	1.2	114.04	0	0.00	113.50	1.2	4,635	0.03%
2023/06/26	0	0.00	1.1	116.05	116.50	-1.1	4,656	-0.02%
2023/06/21	0	0.00	2.2	116.43	115.50	-2.2	4,835	-0.05%
2023/06/20	0	0.00	1.5	115.27	116.50	-1.5	4,878	-0.03%
2023/06/19	0	0.00	8	116.13	114.50	-8	5,026	-0.16%
2023/06/16	9	115.22	0	0.00	115.00	9	5,101	0.18%
2023/06/15	3	116.83	3	118.00	116.50	0	5,109	0.00%
2023/06/14	4	116.38	1	116.00	117.00	3	5,097	0.06%
2023/06/12	0.1	113.50	0	0.00	113.50	0.1	5,181	0.00%
2023/06/09	4.1	111.38	0	0.00	112.00	4.1	5,216	0.08%
2023/06/08	1.3	111.79	1	112.50	111.50	0.3	5,251	0.01%
2023/06/07	11.5	116.00	40	115.00	116.00	-28.5	5,260	-0.54%
2023/06/05	0.1	117.00	4	117.00	119.00	-4	5,305	-0.07%
2023/06/02	52	118.89	11.1	118.45	118.00	41	5,298	0.77%
2023/05/31	0	0.00	1	116.00	116.50	-1	5,425	-0.02%
2023/05/30	0	0.00	4	116.50	115.50	-4	5,456	-0.07%
2023/05/29	16.1	116.56	16.1	116.75	116.00	0	5,453	0.00%
2023/05/26	2.1	114.10	0.1	115.50	115.50	2	5,331	0.04%
2023/05/25	8.3	113.96	6	114.42	112.00	2.3	5,240	0.04%
2023/05/23	15	112.53	11	113.00	112.50	4	5,155	0.08%
2023/05/18	1	110.50	45	112.00	112.00	-44	5,344	-0.82%
2023/05/17	1	109.50	0	0.00	109.50	1	5,421	0.02%
2023/05/16	2	108.00	2	108.50	108.00	0	5,506	0.00%
2023/05/11	0	0.00	1	109.00	109.50	-1	5,615	-0.02%
2023/05/10	1	110.00	11	109.50	110.00	-10	5,636	-0.18%
2023/05/09	4	111.50	0	0.00	111.00	4	5,678	0.07%
2023/05/08	12	111.29	9	112.06	111.00	3	5,818	0.05%
2023/05/04	0	0.00	2	108.00	108.00	-2	5,960	-0.03%
2023/05/02	26	108.37	22	108.91	106.50	4	6,160	0.06%
2023/04/28	12	110.96	3	111.33	110.50	9	6,142	0.15%
2023/04/27	2	108.00	3	107.50	107.50	-1	6,023	-0.02%
2023/04/26	2	107.00	12	105.75	109.50	-10	6,040	-0.17%
2023/04/25	7.3	105.01	4	103.50	104.50	3.3	6,022	0.05%
2023/04/24	0.1	107.51	0	0.00	108.50	0.1	5,935	0.00%
2023/04/21	5.2	108.05	10	108.00	107.50	-4.8	5,962	-0.08%
2023/04/20	1.1	108.50	0.1	108.50	107.50	1	5,966	0.02%
2023/04/19	17.2	109.53	0	0.00	108.50	17.2	6,045	0.28%
2023/04/18	3	112.50	0	0.00	112.50	3	6,016	0.05%
2023/04/14	6	114.00	0	0.00	113.50	6	6,137	0.10%
2023/04/13	0	0.00	26	114.00	113.50	-26	6,169	-0.42%
2023/04/12	0	0.00	2	114.50	115.00	-2	6,195	-0.03%
2023/04/11	6	115.50	0.1	115.00	115.50	5.9	6,252	0.09%
2023/04/07	0	0.00	1	114.50	114.00	-1	6,313	-0.02%
2023/04/06	1	115.00	0	0.00	116.00	1	6,292	0.02%
2023/03/30	1.2	116.50	3	116.67	116.00	-1.9	6,554	-0.03%
2023/03/29	0	0.00	4	114.00	114.00	-4	6,798	-0.06%
2023/03/28	30.3	113.02	0	0.00	113.00	30.3	7,272	0.42%
2023/03/27	1	115.50	0	0.00	115.50	1	7,392	0.01%
2023/03/24	21	118.00	1	117.50	117.00	20	7,644	0.26%
2023/03/23	1	118.00	1	117.50	119.00	0	7,473	0.00%
2023/03/22	28	118.50	32	118.91	117.50	-4	7,466	-0.05%
2023/03/21	2	118.00	7	117.79	117.00	-5	7,428	-0.07%
2023/03/20	0	0.00	2	116.00	116.00	-2	7,431	-0.03%
2023/03/17	0	0.00	6	115.50	116.00	-6	7,633	-0.08%
2023/03/16	1	115.50	2	114.25	113.50	-1	7,892	-0.01%
2023/03/15	1	115.00	2	116.00	115.00	-1	8,401	-0.01%
2023/03/14	1	112.00	2	113.50	113.50	-1	8,566	-0.01%
2023/03/10	1.1	113.95	3	114.17	113.00	-1.9	9,091	-0.02%
2023/03/08	1.3	116.00	5	116.60	116.50	-3.8	9,555	-0.04%
2023/03/06	0	0.00	2	118.00	118.00	-2	9,665	-0.02%
2023/03/03	3	116.00	14.2	115.96	116.50	-11.2	9,774	-0.11%
2023/03/02	1	113.00	6	112.75	113.00	-5	9,703	-0.05%
2023/03/01	1.3	108.20	1	108.50	111.50	0.3	9,719	0.00%
2023/02/24	0.1	109.00	30	109.00	108.50	-29.9	9,782	-0.31%
2023/02/23	2.2	109.77	1	110.00	110.50	1.2	9,857	0.01%
2023/02/22	1.1	109.02	0	109.00	108.50	1	10,099	0.01%
2023/02/21	1	109.50	1	111.00	111.00	0	10,281	0.00%
2023/02/20	9	109.50	11	110.00	109.00	-2	10,426	-0.02%
2023/02/17	30	109.98	0	0.00	110.00	30	10,640	0.28%
2023/02/16	7	111.14	2	111.00	111.50	5	10,961	0.05%
2023/02/15	4	108.88	1	112.00	111.50	3	11,501	0.03%
2023/02/14	11	108.41	0.1	109.00	109.00	10.9	11,654	0.09%
2023/02/13	40	105.50	1	105.50	105.00	39	12,340	0.32%
2023/02/10	0	108.00	0	0.00	107.00	0	12,731	0.00%
2023/02/08	0	0.00	1	110.00	110.00	-1	13,163	-0.01%
2023/02/07	1	109.50	0	0.00	109.50	1	13,350	0.01%
2023/02/06	5	108.80	1	108.00	108.50	4	13,602	0.03%
2023/02/03	1.1	115.55	1	115.00	115.00	0.1	13,644	0.00%
2023/02/02	1	119.00	9	118.61	119.00	-8	13,761	-0.06%
2023/02/01	3	116.67	16	116.31	117.00	-13	13,847	-0.09%
2023/01/31	0	0.00	4	111.38	112.50	-4	13,907	-0.03%
2023/01/30	1	110.50	2	111.50	111.50	-1	14,327	-0.01%
2023/01/17	1.1	108.02	2	108.25	108.00	-0.9	14,615	-0.01%
2023/01/16	1	108.00	0	0.00	108.50	1	15,173	0.01%
2023/01/13	4	107.75	4	105.63	105.50	0	15,301	0.00%
2023/01/12	3	107.50	1	106.00	106.00	2	15,474	0.01%
2023/01/11	0	0.00	1	108.50	107.00	-1	15,764	-0.01%
2023/01/09	1	107.00	20	107.43	107.50	-19	16,589	-0.11%
2023/01/06	1	105.50	4	105.50	106.50	-3	16,673	-0.02%
2023/01/05	3	103.33	2	102.50	102.50	1	16,733	0.01%
2023/01/04	4	103.00	0	0.00	103.00	4	16,804	0.02%
2022/12/30	2	107.00	7	105.50	104.50	-5	17,066	-0.03%
2022/12/29	6	105.42	1	105.50	106.00	5	17,146	0.03%
2022/12/28	11	105.50	1	106.50	104.50	10	17,392	0.06%
2022/12/27	10	107.00	2	107.50	107.50	8	17,562	0.05%
2022/12/23	2	106.75	2	106.50	107.00	0	17,780	0.00%
2022/12/22	1	105.50	0	0.00	107.00	1	17,871	0.01%
2022/12/21	16.1	105.75	0	0.00	106.50	16.1	17,832	0.09%
2022/12/20	11	108.91	13	107.08	109.50	-2	17,695	-0.01%
2022/12/19	1	111.00	0	0.00	112.00	1	17,412	0.01%
2022/12/16	3.1	112.52	0	0.00	112.00	3.1	17,414	0.02%
2022/12/14	0	0.00	6.1	115.67	116.50	-6.1	17,352	-0.04%
2022/12/13	2	117.25	1	117.50	115.00	1	17,372	0.01%
2022/12/12	0	0.00	0.5	116.00	117.00	-0.5	17,320	0.00%
2022/12/09	3.1	117.16	3	117.50	117.50	0.1	17,309	0.00%
2022/12/08	3	119.83	6	120.67	120.00	-3	17,160	-0.02%
2022/12/07	31.4	123.39	25	123.34	121.50	6.4	17,051	0.04%
2022/12/06	25	138.04	9	137.22	134.50	16	16,598	0.10%
2022/12/05	6.4	138.97	20	138.45	138.50	-13.6	16,437	-0.08%
2022/12/02	20	131.05	10	131.60	133.00	10	16,119	0.06%
2022/12/01	20	130.43	87	128.31	130.50	-67	16,148	-0.41%
2022/11/30	3.1	120.86	3	121.83	122.50	0.1	15,750	0.00%
2022/11/29	4	120.50	1	120.50	121.00	3	15,778	0.02%
2022/11/28	1	121.00	1	121.00	122.00	0	15,889	0.00%
2022/11/25	34	122.06	0.5	121.00	120.50	33.5	16,141	0.21%
2022/11/24	0	0.00	1	120.00	120.00	-1	15,990	-0.01%
2022/11/23	1	118.50	1	119.00	117.50	0	15,932	0.00%
2022/11/22	1	117.50	0	0.00	118.00	1	15,953	0.01%
2022/11/21	4	117.50	9	117.67	117.00	-5	15,944	-0.03%
2022/11/18	4	116.75	5	117.60	116.00	-1	15,912	-0.01%
2022/11/17	37	119.95	0	0.00	120.00	37	15,766	0.23%
2022/11/16	10	121.95	15	121.27	121.50	-5	15,764	-0.03%
2022/11/15	5	117.90	16	120.19	121.50	-11	15,744	-0.07%
2022/11/14	9.1	119.95	10	120.20	119.00	-0.9	15,626	-0.01%
2022/11/11	16	121.38	21	122.02	119.50	-5	15,359	-0.03%
2022/11/10	10	112.05	4	112.00	113.00	6	14,764	0.04%
2022/11/09	27	111.67	94	111.98	113.50	-67	14,573	-0.46%
2022/11/08	15	106.93	16	107.22	106.50	-1	14,070	-0.01%
2022/11/07	7	103.93	1	104.00	104.00	6	13,845	0.04%
2022/11/04	6	104.50	3	104.00	105.00	3	13,717	0.02%
2022/11/03	4	105.63	2	106.00	106.50	2	13,615	0.01%
2022/11/02	56	107.91	9	107.44	107.50	47	13,553	0.35%
2022/11/01	13	105.54	1	104.50	105.00	12	13,357	0.09%
2022/10/31	34	104.85	33	104.24	104.50	1	13,314	0.01%
2022/10/28	4	103.88	4	105.25	103.50	0	13,372	0.00%
2022/10/27	1	102.50	8	102.94	104.00	-7	13,498	-0.05%
2022/10/26	17	102.12	19	102.16	101.50	-2	13,425	-0.01%
2022/10/25	14.1	103.86	15	104.47	104.50	-1	13,090	-0.01%
2022/10/24	9	103.72	15.1	106.04	102.50	-6.1	12,999	-0.05%
2022/10/21	10	100.20	12.4	101.06	100.00	-2.4	12,968	-0.02%
2022/10/20	17	99.76	9	99.78	100.50	8	13,114	0.06%
2022/10/19	20	103.73	23	102.72	102.00	-3	13,204	-0.02%
2022/10/18	21	102.17	8	103.69	102.50	13	13,000	0.10%
2022/10/17	5	97.62	12	97.23	103.50	-7	12,646	-0.06%
2022/10/14	2	95.50	5	99.16	99.50	-3	12,567	-0.02%
2022/10/13	3	95.10	4	92.60	90.50	-1	12,680	-0.01%
2022/10/12	0	0.00	12	95.52	95.30	-12	12,686	-0.09%
2022/10/11	13	93.99	8	93.90	92.50	5	12,786	0.04%
2022/10/07	2	99.75	5	100.90	100.50	-3	12,896	-0.02%
2022/10/06	1	99.40	1	99.70	100.50	0	12,854	0.00%
2022/10/05	9	99.39	7	99.40	99.00	2	12,920	0.02%
2022/10/04	0	0.00	1	97.30	99.90	-1	12,821	-0.01%
2022/10/03	2	94.05	8	92.93	94.40	-6	12,678	-0.05%
2022/09/30	13	89.89	4	89.70	93.00	9	12,805	0.07%
2022/09/29	4	91.83	4	90.73	90.30	0	12,880	0.00%
2022/09/28	0	0.00	4	93.63	92.00	-4	12,806	-0.03%
2022/09/27	2	95.00	8	94.24	96.70	-6	12,851	-0.05%
2022/09/26	10	93.57	14	94.92	92.60	-4	12,840	-0.03%
2022/09/23	101.1	100.99	110	98.15	98.00	-8.9	12,910	-0.07%	大買/大賣/
2022/09/22	6	101.08	1	100.00	100.00	5	12,866	0.04%
2022/09/21	1	103.00	4	103.25	103.00	-3	12,833	-0.02%
2022/09/20	10	106.00	12	104.42	105.00	-2	12,853	-0.02%
2022/09/19	110	105.95	114	105.57	105.50	-4	12,941	-0.03%	大買/大賣/
2022/09/16	12	105.88	3	106.67	105.50	9	13,033	0.07%
2022/09/15	2	109.75	2	109.25	108.00	0	13,263	0.00%
2022/09/14	5	109.00	4	108.63	109.50	1	13,373	0.01%
2022/09/13	0	0.00	1	111.50	111.50	-1	13,424	-0.01%
2022/09/12	7	114.50	10	115.30	114.00	-3	13,462	-0.02%
2022/09/08	0	0.00	2	111.50	111.50	-2	13,670	-0.01%
2022/09/07	4	109.00	4	107.25	108.50	0	13,949	0.00%
2022/09/06	1	112.50	1	112.00	112.00	0	14,099	0.00%
2022/09/05	81	113.97	80	111.50	111.50	1	14,128	0.01%
2022/09/02	2	111.75	9	112.39	111.50	-7	14,070	-0.05%
2022/09/01	16	112.84	4	114.63	111.50	12	13,951	0.09%
2022/08/30	0	0.00	2	122.50	122.50	-2	13,797	-0.01%
2022/08/29	10	121.70	90	121.50	121.50	-80	13,856	-0.58%
2022/08/26	4	128.00	1	131.50	127.00	3	13,872	0.02%
2022/08/24	2	126.75	0	0.00	125.50	2	14,102	0.01%
2022/08/23	3	129.00	0	0.00	128.50	3	14,148	0.02%
2022/08/22	100	139.04	1	137.00	136.50	99	14,263	0.69%
2022/08/19	3	135.33	4	136.38	137.00	-1	14,409	-0.01%
2022/08/18	1	134.00	1	134.00	134.00	0	14,598	0.00%
2022/08/17	0	0.00	2	133.00	133.00	-2	14,786	-0.01%
2022/08/15	0.1	135.00	0	0.00	135.50	0.1	14,923	0.00%
2022/08/12	108	130.03	110	131.01	131.00	-2	14,717	-0.01%	大買/大賣/
2022/08/11	2	128.00	2	128.00	128.00	0	14,565	0.00%
2022/08/10	2	127.25	19	127.47	125.50	-17	14,606	-0.12%
2022/08/09	1	130.50	0	0.00	129.50	1	14,629	0.01%
2022/08/08	0	0.00	1	124.50	129.00	-1	14,652	-0.01%
2022/08/05	4	126.25	9	126.11	126.50	-5	14,664	-0.03%
2022/08/04	6	122.17	4	122.88	121.00	2	14,570	0.01%
2022/08/03	13	125.42	7	125.00	124.00	6	14,372	0.04%
2022/08/02	1	128.50	5	130.50	130.00	-4	14,162	-0.03%
2022/08/01	17	133.47	7	134.07	134.00	10	14,122	0.07%
2022/07/29	3	135.83	16	136.06	136.00	-13	14,179	-0.09%
2022/07/28	27.1	134.95	6	134.00	130.50	21.1	14,090	0.15%
2022/07/27	7	145.93	9	146.94	149.00	-2	13,770	-0.01%
2022/07/26	31	148.13	24	143.98	141.50	7	13,583	0.05%
2022/07/25	2	146.00	0	0.00	146.00	2	13,607	0.01%
2022/07/22	5	144.60	7	145.00	145.00	-2	13,846	-0.01%
2022/07/21	2	145.50	9	143.72	145.00	-7	14,210	-0.05%
2022/07/20	6	138.00	13	139.42	138.50	-7	14,200	-0.05%
2022/07/19	4	134.50	0	0.00	134.50	4	14,036	0.03%
2022/07/18	4	137.50	4	136.00	137.00	0	14,026	0.00%
2022/07/15	11	133.27	1	134.00	133.50	10	13,869	0.07%
2022/07/14	1	126.00	3	130.17	133.50	-2	13,727	-0.01%
2022/07/13	0	0.00	1	133.00	128.50	-1	13,674	-0.01%
2022/07/12	2	129.00	0	0.00	126.00	2	13,583	0.01%
2022/07/11	0	0.00	1	136.00	134.00	-1	13,473	-0.01%
2022/07/08	5	134.00	1.2	136.08	135.00	3.8	13,560	0.03%
2022/07/07	4	130.00	5	133.60	134.00	-1	13,480	-0.01%
2022/07/06	1	128.00	20	128.50	127.50	-19	13,380	-0.14%
2022/07/05	28	131.11	28	133.09	133.00	0	13,413	0.00%
2022/07/04	60	132.50	62.1	130.73	130.50	-2.1	13,325	-0.02%
2022/07/01	14	136.96	6	129.92	130.00	8	13,481	0.06%
2022/06/30	0	0.00	4	144.50	142.50	-4	13,388	-0.03%
2022/06/29	1	142.50	0	0.00	143.00	1	13,495	0.01%
2022/06/28	5.1	144.19	4	144.38	144.00	1.1	13,495	0.01%
2022/06/27	3	151.50	13	151.23	151.00	-10	13,503	-0.07%
2022/06/24	3	141.50	3	144.00	142.50	0	13,538	0.00%
2022/06/23	3	138.00	2	139.50	138.50	1	13,436	0.01%
2022/06/22	5	147.00	1	144.00	145.00	4	13,301	0.03%
2022/06/21	2.1	151.51	8	150.75	153.00	-6	13,194	-0.05%
2022/06/20	106	145.76	151	143.70	143.00	-45	13,158	-0.34%	大買/大賣/
2022/06/17	69	144.88	68	147.51	148.00	1	13,111	0.01%
2022/06/16	62	146.93	14	148.18	143.00	48	13,017	0.37%
2022/06/15	17	152.47	11	149.32	148.00	6	12,813	0.05%
2022/06/14	0	0.00	9	163.00	163.00	-9	12,769	-0.07%
2022/06/13	13	161.19	7	161.93	161.00	6	12,835	0.05%
2022/06/10	3	165.83	4	165.25	168.00	-1	12,980	-0.01%
2022/06/09	61	167.43	7	169.79	167.50	54	12,990	0.42%
2022/06/08	8	170.56	7	169.71	168.50	1	12,915	0.01%
2022/06/07	7	167.00	102	170.46	166.50	-95	12,937	-0.73%	大賣/
2022/06/06	12	169.17	55	169.07	170.00	-43	13,001	-0.33%
2022/06/02	101	164.51	10	163.25	167.50	91	13,095	0.69%	大買/
2022/06/01	16	167.78	3	166.50	166.00	13	13,153	0.10%
2022/05/31	2	173.00	6	173.50	175.00	-4	13,006	-0.03%
2022/05/30	16	172.34	23	171.57	172.50	-7	12,960	-0.05%
2022/05/27	17	162.21	12.5	163.04	160.50	4.5	12,843	0.04%
2022/05/26	7	159.00	4	158.63	156.50	3	13,010	0.02%
2022/05/25	13	159.46	9	158.56	164.50	4	13,056	0.03%
2022/05/24	7	164.43	1	173.00	160.50	6	12,946	0.05%
2022/05/23	1	171.50	1	173.50	171.50	0	12,797	0.00%
2022/05/20	1	170.50	0	0.00	169.00	1	12,785	0.01%
2022/05/19	2	173.50	2	171.50	173.50	0	12,806	0.00%
2022/05/18	3.1	175.48	3	176.17	175.00	0.1	12,902	0.00%
2022/05/17	8	172.38	7	172.43	174.00	1	12,822	0.01%
2022/05/16	0	0.00	1	176.00	169.50	-1	12,833	-0.01%
2022/05/13	6	169.33	11	171.18	172.50	-5	12,711	-0.04%
2022/05/12	5	166.20	0	0.00	164.00	5	12,656	0.04%
2022/05/11	10	169.35	8	169.38	168.00	2	12,661	0.02%
2022/05/10	1	168.00	2	170.00	172.00	-1	12,687	-0.01%
2022/05/09	0	0.00	1	172.00	166.50	-1	12,792	-0.01%
2022/05/06	10.1	170.54	3	170.50	170.50	7.1	12,849	0.06%
2022/05/05	16	182.47	17.1	182.53	181.00	-1.1	12,688	-0.01%
2022/05/04	21	179.26	23	179.22	177.00	-2	12,499	-0.02%
2022/05/03	2	175.00	4	170.38	175.00	-2	12,356	-0.02%
2022/04/29	6.2	169.87	12	168.42	171.50	-5.9	12,334	-0.05%
2022/04/28	18	161.50	11	162.05	160.50	7	12,098	0.06%
2022/04/27	14	161.93	17	165.50	167.50	-3	11,828	-0.03%
2022/04/26	19.1	171.97	157	179.08	168.50	-138	11,380	-1.21%	大賣/鉅額交易
2022/04/25	3	174.67	2	176.50	178.00	1	11,284	0.01%
2022/04/22	6	186.02	1	189.50	184.00	5	11,231	0.04%
2022/04/21	0	0.00	2.2	194.58	197.00	-2.2	11,195	-0.02%
2022/04/20	2	192.00	3	192.00	192.50	-1	11,212	-0.01%
2022/04/19	2	189.25	4	188.25	188.50	-2	11,181	-0.02%
2022/04/18	1	175.00	2	181.75	184.00	-1	11,184	-0.01%
2022/04/15	6.2	182.76	2	182.75	181.00	4.2	11,315	0.04%
2022/04/14	1	188.01	1	194.00	189.50	0	11,392	0.00%
2022/04/13	7	184.29	7	182.79	187.00	0	11,354	0.00%
2022/04/12	0.1	185.50	1	187.00	185.50	-0.9	11,335	-0.01%
2022/04/11	9	182.94	107	180.55	182.50	-98	11,225	-0.87%	大賣/
2022/04/08	8	192.94	2	193.75	192.00	6	11,119	0.05%
2022/04/07	22	198.95	15	194.67	192.50	7	11,093	0.06%
2022/04/06	52	196.86	10.1	202.57	205.00	41.9	10,782	0.39%
2022/04/01	11	197.32	28	200.29	202.50	-17	10,648	-0.16%
2022/03/31	7.1	193.58	4	194.13	194.50	3.1	10,713	0.03%
2022/03/30	4	197.63	8	198.38	198.00	-4	10,682	-0.04%
2022/03/29	24	194.73	14	192.61	193.50	10	10,621	0.09%
2022/03/28	3	199.33	4	200.13	201.00	-1	10,430	-0.01%
2022/03/25	2	202.25	3	206.17	203.00	-1	10,409	-0.01%
2022/03/24	0	0.00	1	201.00	202.00	-1	10,308	-0.01%
2022/03/23	3	199.66	56.2	200.97	199.50	-53.1	10,287	-0.52%
2022/03/22	0	0.00	6	193.00	193.50	-6	10,185	-0.06%
2022/03/21	111	192.22	4	193.88	192.00	107	10,192	1.05%	大買/鉅額交易
2022/03/18	117	183.24	15	186.27	188.00	102	10,105	1.01%	大買/鉅額交易
2022/03/17	16	183.22	17	184.79	186.50	-1	10,020	-0.01%
2022/03/16	11.1	174.18	105	172.41	172.50	-94	9,818	-0.96%	大賣/
2022/03/15	10	174.95	2	181.25	172.00	8	9,746	0.08%
2022/03/14	4	189.75	3	195.33	188.00	1	9,658	0.01%
2022/03/11	15.1	192.58	12	191.63	193.00	3.1	9,703	0.03%
2022/03/10	8	195.69	10	196.25	197.00	-2	9,742	-0.02%
2022/03/09	21.2	187.91	13	185.85	186.00	8.2	9,942	0.08%
2022/03/08	10.1	188.91	6	192.42	185.50	4.1	10,028	0.04%
2022/03/07	16.4	203.55	3	199.00	197.00	13.4	9,976	0.13%
2022/03/04	4	214.50	7	219.00	217.50	-3	10,116	-0.03%
2022/03/03	23	220.46	11	218.64	217.00	12	10,209	0.12%
2022/03/02	107	219.61	5	224.00	222.50	102	10,300	0.99%	大買/鉅額交易
2022/03/01	111	232.26	111	234.59	224.50	0	10,268	0.00%	大買/大賣/
2022/02/25	14.1	219.29	133.2	221.01	227.00	-119.1	9,965	-1.20%	大賣/鉅額交易
2022/02/24	15	212.07	8	216.38	212.00	7	9,643	0.07%
2022/02/23	3	213.50	3	215.17	213.50	0	9,527	0.00%
2022/02/22	2.1	209.94	0	0.00	210.00	2.1	9,546	0.02%
2022/02/21	3	216.33	93	220.24	216.50	-90	9,569	-0.94%
2022/02/18	5	218.70	66	220.06	218.00	-61	9,639	-0.63%
2022/02/17	7	216.14	1	214.50	214.50	6	9,695	0.06%
2022/02/16	3	219.50	0	0.00	217.50	3	9,885	0.03%
2022/02/15	2	217.50	2	217.50	215.50	0	9,957	0.00%
2022/02/14	1	215.50	1	215.00	215.50	0	10,091	0.00%
2022/02/11	72	220.97	13	222.08	221.50	59	10,208	0.58%
2022/02/10	3	219.33	37	220.70	221.00	-34	10,273	-0.33%
2022/02/09	107	220.47	21	217.03	224.50	86	10,328	0.83%	大買/
2022/02/08	4	205.63	8	209.06	210.00	-4	10,357	-0.04%
2022/02/07	4	200.25	2	203.50	202.50	2	10,415	0.02%
2022/01/26	0	0.00	2	203.00	201.50	-2	10,728	-0.02%
2022/01/25	11	199.00	8	201.25	198.00	3	11,165	0.03%
2022/01/24	49	205.37	53	201.25	206.00	-4	11,590	-0.03%
2022/01/21	18.1	204.02	8	208.50	200.50	10.1	12,083	0.08%
2022/01/20	6	211.50	5	212.00	213.00	1	12,331	0.01%
2022/01/19	9	212.11	7.2	213.19	213.00	1.8	13,147	0.01%
2022/01/18	148	213.14	9	216.28	217.50	139	13,603	1.02%	大買/鉅額交易
2022/01/17	100	207.50	4	205.63	208.50	96	13,734	0.70%
2022/01/14	8	197.13	4	199.13	201.00	4	14,096	0.03%
2022/01/13	3	200.33	2	201.50	200.50	1	14,596	0.01%
2022/01/12	0.2	202.00	4	202.75	201.00	-3.8	15,503	-0.02%
2022/01/11	7	201.43	0	0.00	200.00	7	15,874	0.04%
2022/01/10	4	205.13	1	202.00	206.50	3	16,040	0.02%
2022/01/07	10	216.20	1	215.50	212.50	9	16,284	0.06%
2022/01/06	4.2	225.00	11	228.36	228.00	-6.8	16,485	-0.04%
2022/01/05	15	229.80	6	230.50	230.00	9	16,749	0.05%
2022/01/04	1	236.50	1	239.50	235.50	0	17,006	0.00%
2022/01/03	2.1	238.69	3	238.67	236.00	-0.9	17,532	-0.01%
2021/12/30	6.1	235.00	2	233.00	233.00	4.1	17,819	0.02%
2021/12/29	2	238.50	2	236.50	236.50	0	17,930	0.00%
2021/12/28	4	236.00	7	238.21	239.50	-3	18,294	-0.02%
2021/12/27	14	241.71	7	250.14	237.00	7	18,566	0.04%
2021/12/24	1	238.00	6	240.00	238.50	-5	18,515	-0.03%
2021/12/23	0	0.00	3	236.33	237.50	-3	18,745	-0.02%
2021/12/22	3	230.83	3	232.33	232.00	0	18,920	0.00%
2021/12/21	4	229.00	2	230.00	229.00	2	19,147	0.01%
2021/12/20	1	226.00	0	0.00	226.50	1	19,327	0.01%
2021/12/17	28	230.23	21.2	230.96	231.00	6.8	19,509	0.03%
2021/12/16	26	229.46	39	231.33	233.50	-13	19,787	-0.07%
2021/12/15	2	222.00	7	223.07	227.00	-5	19,869	-0.03%
2021/12/14	3.2	220.59	4	221.50	220.00	-0.8	19,971	0.00%
2021/12/13	3	227.17	8	229.06	230.50	-5	20,096	-0.02%
2021/12/10	16	226.38	10	229.50	225.50	6	20,165	0.03%
2021/12/09	8	231.81	3	238.17	229.50	5	20,198	0.02%
2021/12/08	7	235.14	7	236.07	237.00	0	20,324	0.00%
2021/12/07	30	233.67	20	229.00	228.00	10	20,560	0.05%
2021/12/06	26	237.06	25	234.54	237.00	1	20,856	0.00%
2021/12/03	8	234.88	14	238.29	241.00	-6	21,325	-0.03%
2021/12/02	18	226.39	26	228.71	230.00	-8	21,728	-0.04%
2021/12/01	32	230.98	17	233.44	228.00	15	22,102	0.07%
2021/11/30	24	234.27	21	238.24	240.50	3	22,466	0.01%
2021/11/29	20	227.13	20	230.15	234.00	0	22,504	0.00%
2021/11/26	10	232.20	9	237.00	231.00	1	22,542	0.00%
2021/11/25	3	236.33	4	241.38	239.00	-1	22,725	0.00%
2021/11/24	25	239.00	26	241.60	234.50	-1	22,834	0.00%
2021/11/23	1	231.50	1	233.50	232.00	0	23,249	0.00%
2021/11/22	3	230.83	6	232.17	238.00	-3	23,423	-0.01%
2021/11/19	1	235.00	1	237.50	235.00	0	23,817	0.00%
2021/11/18	2	237.00	4.2	236.65	236.50	-2.2	24,138	-0.01%
2021/11/17	7	234.00	11.2	239.82	243.00	-4.2	24,245	-0.02%
2021/11/16	33.5	237.43	35	235.74	236.00	-1.5	24,279	-0.01%
2021/11/15	27	249.02	20	245.20	243.00	7	24,276	0.03%
2021/11/12	2	251.25	187.3	250.10	251.00	-185.3	24,240	-0.76%	大賣/鉅額交易
2021/11/11	5	248.50	5	248.50	243.50	0	24,079	0.00%
2021/11/10	5	242.70	113	248.70	250.00	-108	23,974	-0.45%	大賣/鉅額交易
2021/11/09	101	246.50	3	245.33	243.50	98	23,930	0.41%	大買/
2021/11/08	17	242.03	13	243.19	242.50	4	23,982	0.02%
2021/11/05	21	245.79	30	245.85	249.50	-9	23,957	-0.04%
2021/11/04	9	241.44	3	243.50	242.00	6	23,880	0.03%
2021/11/03	51	239.77	6	236.33	241.50	45	23,773	0.19%
2021/11/02	10	238.50	4	241.50	233.00	6	23,548	0.03%
2021/11/01	50.6	245.79	46	243.11	239.50	4.6	23,279	0.02%
2021/10/29	18	243.39	7	245.14	244.00	11	22,958	0.05%
2021/10/28	10.1	245.29	8	246.56	246.50	2.1	22,556	0.01%
2021/10/27	31	250.87	37.3	251.17	249.50	-6.3	22,275	-0.03%
2021/10/26	66	246.85	34	243.15	236.00	32	21,599	0.15%
2021/10/25	120	244.56	24	242.42	245.00	96	21,430	0.45%	大買/
2021/10/22	32	235.58	31	238.26	236.50	1	21,501	0.00%
2021/10/21	68.3	238.55	202	232.58	233.00	-133.7	21,414	-0.62%	大賣/鉅額交易
2021/10/20	31	239.23	30	242.93	248.00	1	20,975	0.00%
2021/10/19	8	233.00	13.2	232.31	237.50	-5.2	20,214	-0.03%
2021/10/18	24	213.46	27.1	213.30	216.00	-3.1	20,181	-0.02%
2021/10/15	16	211.63	21	211.79	210.00	-5	20,158	-0.02%
2021/10/14	24	200.13	23	201.67	200.00	1	19,953	0.01%
2021/10/13	25	206.34	20	209.38	203.00	5	19,745	0.03%
2021/10/12	32	217.61	35	218.96	219.00	-3	19,609	-0.02%
2021/10/08	22	218.30	25.1	218.33	221.00	-3.1	19,698	-0.02%
2021/10/07	13	208.23	16	204.47	211.00	-3	19,487	-0.02%
2021/10/06	17	195.41	16	194.38	192.00	1	19,542	0.01%
2021/10/05	53	186.24	56.5	198.94	201.50	-3.5	19,785	-0.02%
2021/10/04	27	196.72	27	198.76	191.00	0	19,784	0.00%
2021/10/01	6	198.92	11	200.00	200.50	-5	20,020	-0.02%
2021/09/30	22	195.84	75	199.67	202.00	-53	20,296	-0.26%
2021/09/29	86.6	196.56	30	195.52	193.00	56.6	20,608	0.27%
2021/09/28	11	199.45	10	201.20	207.00	1	20,728	0.00%
2021/09/27	19	208.63	17	206.97	206.50	2	20,624	0.01%
2021/09/24	23	218.72	4	219.00	217.00	19	20,506	0.09%
2021/09/23	12	214.46	11	213.91	215.00	1	20,337	0.00%
2021/09/22	9	203.11	9	204.89	204.00	0	20,080	0.00%
2021/09/17	9	209.00	13	209.85	212.00	-4	20,105	-0.02%
2021/09/16	55	209.11	7	206.07	205.00	48	20,087	0.24%
2021/09/15	7	200.65	2	202.00	204.00	5	20,140	0.02%
2021/09/14	7	203.21	9	205.50	202.50	-2	20,576	-0.01%
2021/09/13	22	202.45	7	202.93	202.50	15	21,004	0.07%
2021/09/10	102	205.51	52	209.11	209.50	50	21,183	0.24%	大買/
2021/09/09	2	201.25	6	197.75	204.00	-4	21,152	-0.02%
2021/09/08	25	204.76	10	204.60	200.50	15	20,915	0.07%
2021/09/07	22	220.16	122	220.87	222.50	-100	20,466	-0.49%	大賣/
2021/09/06	15	221.93	209.2	220.11	229.00	-194.2	19,797	-0.98%	大賣/鉅額交易
2021/09/03	8	209.56	11	212.23	219.00	-3	19,314	-0.02%
2021/09/02	107	205.19	9	202.17	202.50	98	18,905	0.52%	大買/
2021/09/01	111	196.26	11	198.91	198.00	100	18,890	0.53%	大買/
2021/08/31	31	197.15	35	196.29	200.50	-4	19,285	-0.02%
2021/08/30	12	203.46	11	203.23	205.00	1	19,724	0.01%
2021/08/27	19	202.76	17	202.09	202.00	2	19,769	0.01%
2021/08/26	5	192.60	6	193.08	196.00	-1	19,606	-0.01%
2021/08/25	27	195.59	26	195.44	195.50	1	19,482	0.01%
2021/08/24	13	184.42	11	184.64	185.00	2	19,144	0.01%
2021/08/23	107	180.84	8	180.69	184.50	99	18,981	0.52%	大買/
2021/08/20	0	167.50	4	168.25	168.00	-4	18,870	-0.02%
2021/08/19	3	167.33	1	173.00	159.00	2	18,780	0.01%
2021/08/18	0	0.00	5	171.50	172.50	-5	18,751	-0.03%
2021/08/17	4	169.13	0	0.00	165.50	4	18,722	0.02%
2021/08/16	4	168.50	4	170.75	172.50	0	18,727	0.00%
2021/08/13	9	172.67	10	173.40	174.50	-1	18,812	-0.01%
2021/08/12	7	178.07	9	179.67	180.00	-2	18,829	-0.01%
2021/08/11	16.2	172.69	11	172.32	170.50	5.2	18,676	0.03%
2021/08/10	3	173.33	3	176.83	181.00	0	18,783	0.00%
2021/08/09	8	178.13	8	177.13	176.00	0	18,841	0.00%
2021/08/06	5	181.20	5	181.20	181.50	0	18,864	0.00%
2021/08/05	15	185.93	14.1	184.44	186.50	0.9	18,898	0.00%
2021/08/04	12.2	183.73	10	183.15	182.00	2.2	18,944	0.01%
2021/08/03	6	187.83	9	189.22	190.00	-3	18,935	-0.02%
2021/08/02	2	182.50	3	185.17	188.00	-1	18,806	-0.01%
2021/07/30	16	185.47	17	187.06	184.00	-1	18,849	-0.01%
2021/07/29	14.1	191.17	12	193.71	194.00	2.1	18,762	0.01%
2021/07/28	21	175.57	19.1	175.82	179.50	1.9	18,481	0.01%
2021/07/27	41.2	186.06	39.1	184.30	184.00	2.1	18,249	0.01%
2021/07/26	5	194.70	8	194.94	197.00	-3	18,009	-0.02%
2021/07/23	32	202.05	27	204.09	199.50	5	17,961	0.03%
2021/07/22	26	199.19	26.1	204.91	209.50	-0.1	18,108	0.00%
2021/07/21	7	191.36	13	190.81	190.50	-6	17,898	-0.03%
2021/07/20	18	189.44	19	190.34	186.00	-1	17,766	-0.01%
2021/07/19	4	186.88	4	186.75	186.50	0	17,608	0.00%
2021/07/16	13	190.23	11	190.18	193.00	2	17,533	0.01%
2021/07/15	21	193.83	21	190.55	195.50	0	17,337	0.00%
2021/07/14	12.1	183.13	20	184.10	181.00	-7.9	16,919	-0.05%
2021/07/13	20	178.20	28	185.36	176.50	-8	16,770	-0.05%
2021/07/12	23	183.17	273	184.84	188.50	-250	16,627	-1.50%	大賣/鉅額交易
2021/07/09	140.1	173.23	82	175.16	176.00	58.1	16,335	0.36%	大買/
2021/07/08	7	170.50	20	170.18	174.00	-13	16,122	-0.08%
2021/07/07	113	161.71	117	159.07	159.00	-4	15,711	-0.03%	大買/大賣/
2021/07/06	86	154.22	76	157.66	159.00	10	15,290	0.07%
2021/07/05	219	141.60	22	142.95	150.00	197	14,862	1.33%	大買/鉅額交易
2021/07/02	9	134.89	10.1	134.76	136.50	-1.1	14,581	-0.01%
2021/07/01	2	130.50	2	131.50	130.00	0	14,533	0.00%
2021/06/30	2	131.25	2	133.75	135.00	0	14,662	0.00%
2021/06/29	2	131.75	7	132.29	131.00	-5	14,834	-0.03%
2021/06/28	8	132.25	5	131.60	131.50	3	15,167	0.02%
2021/06/25	7	137.93	6	138.92	136.50	1	15,362	0.01%
2021/06/24	8.1	139.42	8	138.25	136.50	0.1	15,430	0.00%
2021/06/23	7	137.00	4	138.38	137.00	3	15,546	0.02%
2021/06/22	2	134.75	11	132.05	137.50	-9	15,065	-0.06%
2021/06/21	8	126.63	7	125.36	125.00	1	14,550	0.01%
2021/06/18	2	124.25	24	127.75	124.50	-22	14,173	-0.16%
2021/06/17	4	121.38	3	121.83	122.00	1	13,875	0.01%
2021/06/16	1	116.01	0	0.00	115.50	1	13,705	0.01%
2021/06/15	0	0.00	1	119.50	118.50	-1	13,595	-0.01%
2021/06/11	0	0.00	7.2	119.00	118.00	-7.2	13,544	-0.05%
2021/06/10	2.2	121.36	2	122.25	121.50	0.2	13,417	0.00%
2021/06/09	15	122.43	16	122.25	121.50	-1	13,330	-0.01%
2021/06/08	19	124.47	12	126.25	122.00	7	13,062	0.05%
2021/06/07	26	123.06	42	125.26	126.00	-16	12,554	-0.13%
2021/06/04	11	115.91	8	117.88	116.00	3	11,828	0.03%
2021/06/03	25	115.02	28	114.70	118.50	-3	11,556	-0.03%
2021/06/02	1	108.50	4	108.13	108.50	-3	11,197	-0.03%
2021/06/01	1	107.50	1	110.00	109.50	0	11,169	0.00%
2021/05/31	1	109.00	5	110.40	109.50	-4	11,115	-0.04%
2021/05/27	2	101.00	1	103.50	103.00	1	10,978	0.01%
2021/05/26	6	104.58	5	103.80	104.50	1	10,998	0.01%
2021/05/25	11	104.27	15	102.56	104.50	-4	11,058	-0.04%
2021/05/24	3	94.87	2	94.80	96.00	1	11,321	0.01%
2021/05/21	2	94.10	1	92.00	94.40	1	11,439	0.01%
2021/05/20	1	88.70	0	0.00	88.20	1	11,606	0.01%
2021/05/18	26	94.78	27	94.74	94.20	-1	11,978	-0.01%
2021/05/17	11	91.60	13	90.32	90.20	-2	12,115	-0.02%
2021/05/14	0	0.00	5	90.00	89.20	-5	12,079	-0.04%
2021/05/13	1	88.80	9	86.81	86.10	-8	12,285	-0.07%
2021/05/12	2	90.00	3	85.33	87.40	-1	12,262	-0.01%
2021/05/11	1	97.30	2	92.40	88.00	-1	12,169	-0.01%
2021/05/10	6	96.67	1	98.30	96.20	5	12,243	0.04%
2021/05/07	5	100.32	7	100.44	100.50	-2	12,339	-0.02%
2021/05/06	7	99.06	4	96.70	95.50	3	12,339	0.02%
2021/05/05	1	98.70	2	98.60	95.00	-1	12,391	-0.01%
2021/05/04	0	0.00	3	100.50	97.60	-3	12,417	-0.02%
2021/05/03	11	101.55	8	101.63	102.00	3	12,442	0.02%
2021/04/29	8	106.50	3	106.00	105.50	5	12,594	0.04%
2021/04/28	10	110.10	12	112.29	109.00	-2	12,756	-0.02%
2021/04/27	19	106.42	30	106.20	107.50	-11	12,631	-0.09%
2021/04/26	4	110.25	0	0.00	111.00	4	12,451	0.03%
2021/04/23	2	110.75	6	112.83	113.00	-4	12,412	-0.03%
2021/04/22	6	111.67	3	111.33	108.50	3	12,462	0.02%
2021/04/21	3	111.33	3	111.00	111.00	0	12,475	0.00%
2021/04/20	5	112.80	7	113.36	114.00	-2	12,822	-0.02%
2021/04/19	15	114.63	8	114.69	113.00	7	13,083	0.05%
2021/04/16	26	114.58	33	114.52	116.50	-7	13,118	-0.05%
2021/04/15	16	109.63	17	108.53	110.50	-1	12,997	-0.01%
2021/04/14	25	105.84	25	102.50	104.50	0	13,102	0.00%
2021/04/13	4	111.00	3	109.83	107.50	1	13,201	0.01%
2021/04/12	6	110.58	7	111.86	112.00	-1	13,332	-0.01%
2021/04/09	5	114.10	6	113.75	112.00	-1	13,534	-0.01%
2021/04/08	13	113.65	14	112.64	112.00	-1	13,409	-0.01%
2021/04/07	12	113.29	8	113.13	115.00	4	13,361	0.03%
2021/04/06	12	115.08	24	113.33	116.00	-12	13,343	-0.09%
2021/04/01	18	110.33	8	110.19	109.50	10	13,182	0.08%
2021/03/31	28	110.36	26	110.81	112.00	2	12,952	0.02%
2021/03/30	19	107.11	13	107.12	105.50	6	12,575	0.05%
2021/03/29	5	100.80	1	102.00	100.50	4	12,244	0.03%
2021/03/26	10	101.78	41	99.71	102.50	-31	12,027	-0.26%
2021/03/25	0	0.00	4	95.50	93.30	-4	11,722	-0.03%
2021/03/24	2	93.35	5	93.42	93.30	-3	11,666	-0.03%
2021/03/23	2	92.70	6	93.27	90.70	-4	11,678	-0.03%
2021/03/22	4	88.93	7	90.46	91.50	-3	11,766	-0.03%
2021/03/19	17	90.70	8	90.75	90.60	9	11,844	0.08%
2021/03/18	4	93.10	3	93.80	93.40	1	11,924	0.01%
2021/03/17	17	93.55	11	92.84	92.70	6	12,204	0.05%
2021/03/16	2	93.35	6	93.88	93.30	-4	12,264	-0.03%
2021/03/15	10	94.24	5	94.30	93.70	5	12,329	0.04%
2021/03/12	10	95.63	1	96.40	95.00	9	12,394	0.07%
2021/03/11	36	94.62	34	95.16	94.90	2	12,461	0.02%
2021/03/10	29	94.07	30	93.11	94.90	-1	12,435	-0.01%
2021/03/09	7	90.34	6	90.13	89.60	1	12,473	0.01%
2021/03/08	13	93.38	14	93.44	92.20	-1	12,630	-0.01%
2021/03/05	14	91.49	13	91.82	91.10	1	13,043	0.01%
2021/03/04	17	92.74	18	93.18	92.00	-1	13,503	-0.01%
2021/03/03	20	92.49	29	92.06	92.00	-9	14,129	-0.06%
2021/03/02	13	95.32	6	94.22	93.60	7	14,989	0.05%
2021/02/26	10	97.36	7	96.59	96.10	3	15,742	0.02%
2021/02/25	30	98.96	30	98.62	99.50	0	16,067	0.00%
2021/02/24	46	98.77	56	98.59	96.50	-10	15,944	-0.06%
2021/02/23	23	97.40	12	95.83	95.30	11	15,577	0.07%
2021/02/22	42	97.42	49	98.28	98.50	-7	15,472	-0.05%
2021/02/19	17	91.81	12	92.19	93.00	5	15,248	0.03%
2021/02/18	23	88.27	24	90.48	91.30	-1	15,315	-0.01%
2021/02/17	6	87.02	26	86.29	88.30	-20	15,075	-0.13%
2021/02/05	11	81.09	7	80.37	80.30	4	14,865	0.03%
2021/02/04	8	78.65	11	79.48	82.00	-3	14,829	-0.02%
2021/02/03	0	78.60	3	78.23	79.10	-3	14,645	-0.02%
2021/02/02	1	75.10	0	0.00	75.50	1	14,931	0.01%
2021/02/01	8	74.74	2	75.85	74.30	6	14,977	0.04%
2021/01/29	7	79.70	6	79.17	78.10	1	15,047	0.01%
2021/01/28	6	83.05	5	82.92	81.60	1	15,432	0.01%
2021/01/27	4	86.08	6	85.85	85.50	-2	16,075	-0.01%
2021/01/26	8	88.21	2	88.75	87.10	6	16,288	0.04%
2021/01/25	10	90.24	1	87.90	87.90	9	16,816	0.05%
2021/01/22	13	91.86	20	91.76	91.50	-7	16,867	-0.04%
2021/01/21	0	0.00	8	90.14	89.30	-8	17,204	-0.05%
2021/01/20	14	88.15	12	87.63	87.20	2	17,173	0.01%
2021/01/18	2	87.60	1	88.00	88.10	1	17,175	0.01%
2021/01/15	0	0.00	12	88.92	88.30	-12	17,186	-0.07%
2021/01/14	12	88.30	9	88.71	87.70	3	17,319	0.02%
2021/01/13	18	90.68	24	92.35	89.10	-6	17,321	-0.03%
2021/01/12	3	90.07	6	89.45	90.00	-3	17,027	-0.02%
2021/01/11	2	88.10	8	88.16	88.70	-6	16,874	-0.04%
2021/01/08	7	86.80	4	86.48	86.20	3	16,876	0.02%
2021/01/07	0	0.00	16	87.56	88.20	-16	17,285	-0.09%
2021/01/06	34	86.73	46	85.47	85.00	-12	17,545	-0.07%
2021/01/05	12	85.15	3	85.30	85.80	9	17,390	0.05%
2021/01/04	13	84.60	18	84.98	85.00	-5	17,323	-0.03%
2020/12/31	12	81.12	1	80.80	80.90	11	17,264	0.06%
2020/12/30	1	80.10	1	81.20	80.50	0	17,305	0.00%
2020/12/29	1	80.90	1	82.40	80.40	0	17,324	0.00%
2020/12/28	12	81.26	2	81.45	80.50	10	17,313	0.06%
2020/12/25	5	81.76	4	81.98	81.40	1	17,307	0.01%
2020/12/24	3	81.80	0	0.00	82.50	3	17,381	0.02%
2020/12/23	0	0.00	4	82.00	82.00	-4	17,506	-0.02%
2020/12/22	8	81.45	2	80.20	80.00	6	17,610	0.03%
2020/12/21	5	81.02	2	81.55	82.20	3	17,662	0.02%
2020/12/18	0	0.00	1	84.60	84.40	-1	17,650	-0.01%
2020/12/17	2	83.90	0	0.00	84.00	2	17,731	0.01%
2020/12/16	6	85.60	1	86.40	84.70	5	17,683	0.03%
2020/12/15	3	85.97	7	83.94	84.00	-4	17,650	-0.02%
2020/12/14	3	85.17	15	84.80	86.30	-12	17,707	-0.07%
2020/12/11	12	86.51	2	85.45	83.60	10	17,937	0.06%
2020/12/10	5	84.62	8	84.23	84.20	-3	18,101	-0.02%
2020/12/09	1	85.70	1	86.20	85.70	0	18,131	0.00%
2020/12/08	5	86.90	6	86.68	86.70	-1	18,114	-0.01%
2020/12/07	34	85.96	35	85.81	85.50	-1	18,060	-0.01%
2020/12/04	1	86.40	2	86.55	85.90	-1	17,952	-0.01%
2020/12/03	7	86.14	9	85.81	87.10	-2	17,902	-0.01%
2020/12/02	5	86.30	1	86.80	86.80	4	17,932	0.02%
2020/12/01	28	86.17	26	85.84	85.80	2	17,834	0.01%
2020/11/30	28	91.65	18	92.93	90.70	10	17,563	0.06%
2020/11/27	46	91.89	31	91.76	91.00	15	17,211	0.09%
2020/11/26	32	89.23	56	90.05	92.40	-24	16,793	-0.14%
2020/11/25	39	85.64	47	84.77	84.00	-8	15,961	-0.05%
2020/11/24	4	84.32	16	83.85	84.70	-12	15,358	-0.08%
2020/11/23	23	76.06	17	76.71	77.00	6	15,027	0.04%
2020/11/20	8	75.56	7	75.39	75.20	1	14,990	0.01%
2020/11/19	12	75.68	8	75.70	75.60	4	15,066	0.03%
2020/11/18	7	77.80	5	77.33	77.20	2	15,162	0.01%
2020/11/17	22	78.27	29.1	78.26	78.40	-7.1	15,253	-0.05%
2020/11/16	2	75.80	0	0.00	75.40	2	15,178	0.01%
2020/11/13	15	76.61	13	75.60	76.00	2	15,309	0.01%
2020/11/12	9	77.87	6	78.55	77.00	3	15,305	0.02%
2020/11/11	2	78.20	2.1	78.79	78.00	-0.1	15,513	0.00%
2020/11/10	23	79.17	22	78.83	78.10	1	16,185	0.01%
2020/11/09	3	78.37	4	78.50	77.80	-1	16,619	-0.01%
2020/11/06	23	78.24	14	78.53	77.20	9	17,036	0.05%
2020/11/05	35	78.01	44.1	79.23	78.30	-9.1	17,082	-0.05%
2020/11/04	104	77.51	125	76.81	78.00	-21	16,720	-0.13%	大買/大賣/
2020/11/03	15	72.51	15	72.81	73.30	0	16,115	0.00%
2020/11/02	22	72.16	42	72.18	72.30	-20	15,984	-0.13%
2020/10/30	8	69.04	27	69.22	69.10	-19	15,737	-0.12%
2020/10/29	42	68.40	29	68.90	68.90	13	15,809	0.08%
2020/10/28	12	65.75	13	65.18	65.80	-1	15,306	-0.01%
2020/10/27	8	67.59	6	67.63	67.40	2	15,332	0.01%
2020/10/26	1	67.00	3	67.77	66.70	-2	15,433	-0.01%
2020/10/23	12	68.08	2	67.80	67.80	10	15,551	0.06%
2020/10/22	10	69.29	6	68.90	68.90	4	15,856	0.03%
2020/10/21	0	0.00	3	71.80	71.80	-3	15,640	-0.02%
2020/10/20	10	71.24	6	71.62	71.50	4	15,742	0.03%
2020/10/19	10	71.62	12	72.08	72.40	-2	15,732	-0.01%
2020/10/16	15	71.19	1	70.10	70.10	14	15,759	0.09%
2020/10/15	27	73.19	17	73.36	72.80	10	15,850	0.06%
2020/10/14	7	72.63	99	71.59	72.30	-92	15,363	-0.60%
2020/10/13	12	67.00	4	67.68	67.30	8	14,959	0.05%
2020/10/12	10	67.83	5	66.70	68.40	5	14,992	0.03%
2020/10/08	4	68.08	12	68.23	68.10	-8	15,011	-0.05%
2020/10/07	5	67.72	5	67.32	67.10	0	14,852	0.00%
2020/10/06	1	67.70	1	66.30	66.50	0	14,831	0.00%
2020/10/05	3	66.30	3	67.20	66.60	0	14,962	0.00%
2020/09/30	60	64.63	0	0.00	65.90	60	15,080	0.40%
2020/09/29	16	65.66	8	65.99	64.90	8	15,146	0.05%
2020/09/28	3	65.80	13	66.31	66.40	-10	15,193	-0.07%
2020/09/25	13	62.46	10	64.72	62.50	3	15,142	0.02%
2020/09/24	7	65.59	46	65.07	64.90	-39	15,156	-0.26%
2020/09/23	5	65.00	0	0.00	65.00	5	15,192	0.03%
2020/09/22	8	66.58	24	66.78	66.40	-16	15,480	-0.10%
2020/09/21	2	68.70	0	0.00	68.10	2	15,912	0.01%
2020/09/18	2	69.00	1	68.00	68.90	1	16,263	0.01%
2020/09/17	5	68.18	3	68.60	68.00	2	16,280	0.01%
2020/09/16	16	69.74	11	69.49	69.20	5	16,266	0.03%
2020/09/15	2	68.85	26	69.37	68.70	-24	16,187	-0.15%
2020/09/14	1	65.00	7	64.51	65.40	-6	16,305	-0.04%
2020/09/11	1	61.60	1	62.30	62.20	0	16,451	0.00%
2020/09/10	0	0.00	1	64.50	63.20	-1	16,575	-0.01%
2020/09/09	6	63.88	2	63.50	64.40	4	16,862	0.02%
2020/09/08	3	64.30	12	64.66	64.00	-9	17,180	-0.05%
2020/09/07	139	64.86	0	0.00	64.00	139	17,740	0.78%	大買/鉅額交易
2020/09/04	12	65.06	113	66.10	67.00	-101	18,605	-0.54%	大賣/鉅額交易
2020/09/03	19	67.71	15	66.23	66.10	4	19,085	0.02%
2020/09/02	12	67.60	13	67.55	67.40	-1	18,943	-0.01%
2020/09/01	3	66.87	17	67.07	68.00	-14	18,918	-0.07%
2020/08/31	13	63.95	21	64.36	63.80	-8	18,645	-0.04%
2020/08/28	18	64.27	4	64.45	63.80	14	18,598	0.08%
2020/08/27	13	67.39	12	67.04	66.60	1	18,462	0.01%
2020/08/26	11	66.54	1	66.60	66.30	10	18,586	0.05%
2020/08/25	5	66.68	16	67.43	67.50	-11	18,694	-0.06%
2020/08/24	14	67.09	4	67.83	66.30	10	18,625	0.05%
2020/08/21	65	69.10	7	69.57	68.90	58	18,469	0.31%
2020/08/20	10	72.44	1	78.50	69.80	9	18,355	0.05%
2020/08/19	13	80.19	9	79.12	77.50	4	18,230	0.02%
2020/08/18	4	80.15	5	80.76	80.20	-1	18,173	-0.01%
2020/08/17	6	78.73	7	78.47	79.00	-1	18,069	-0.01%
2020/08/14	40	77.55	36	76.91	77.20	4	17,719	0.02%
2020/08/13	34	81.60	18	84.62	77.90	16	16,916	0.09%
2020/08/12	22	86.37	39	86.86	86.20	-17	16,110	-0.11%
2020/08/11	3	83.77	4	85.13	82.50	-1	15,567	-0.01%
2020/08/10	3	82.67	10	83.33	82.60	-7	15,235	-0.05%
2020/08/07	11	81.55	12	82.15	80.70	-1	15,084	-0.01%
2020/08/06	11	83.39	13	83.38	83.00	-2	14,933	-0.01%
2020/08/05	27	81.10	31	81.42	81.70	-4	14,694	-0.03%
2020/08/04	13	78.31	34	78.88	77.50	-21	14,364	-0.15%
2020/08/03	13	76.99	1	76.50	76.00	12	14,091	0.09%
2020/07/31	15	75.81	24	76.60	77.40	-9	14,018	-0.06%
2020/07/30	33	74.33	30	74.48	75.80	3	13,762	0.02%
2020/07/29	32	72.08	28	72.37	72.70	4	13,464	0.03%
2020/07/28	19	72.64	51	72.27	72.80	-32	13,322	-0.24%
2020/07/27	3	70.50	3	70.17	69.50	0	13,023	0.00%
2020/07/24	13	71.33	9	71.34	69.80	4	13,044	0.03%
2020/07/23	7	70.16	1	70.70	70.70	6	12,884	0.05%
2020/07/22	33	69.83	37	70.25	70.50	-4	12,980	-0.03%
2020/07/21	30	68.85	31	68.54	69.10	-1	12,911	-0.01%
2020/07/20	1	65.20	1	65.20	65.20	0	12,644	0.00%
2020/07/17	7	64.79	5	67.20	64.70	2	12,639	0.02%
2020/07/16	0	0.00	0.5	67.20	67.20	-0.5	12,594	0.00%
2020/07/15	22.5	66.36	30	65.87	64.90	-7.5	12,503	-0.06%
2020/07/14	1	66.70	0	0.00	67.70	1	12,380	0.01%
2020/07/13	2	67.60	0	0.00	68.00	2	12,348	0.02%
2020/07/10	6	67.85	2	67.45	67.10	4	12,452	0.03%
2020/07/09	22	72.44	11	73.25	71.00	11	12,414	0.09%
2020/07/08	22	72.78	27	73.90	73.90	-5	12,229	-0.04%
2020/07/07	12	72.34	24	71.68	72.00	-12	12,119	-0.10%
2020/07/06	5	72.96	22	73.00	73.00	-17	12,037	-0.14%
2020/07/03	38	73.14	12	71.86	71.50	26	11,982	0.22%
2020/07/02	23	72.13	41	72.63	72.90	-18	11,879	-0.15%
2020/07/01	48	72.36	36	73.00	72.50	12	11,799	0.10%
2020/06/30	30	71.52	193	71.08	70.30	-163	11,524	-1.41%	大賣/鉅額交易
2020/06/29	182	65.83	20	68.58	67.70	162	11,088	1.46%	大買/鉅額交易
2020/06/24	3	65.30	5	65.30	65.70	-2	10,727	-0.02%
2020/06/23	17	64.16	22	64.00	65.20	-5	10,740	-0.05%
2020/06/22	9	66.43	8	64.84	64.70	1	10,613	0.01%
2020/06/19	9	65.13	20	64.82	65.50	-11	10,362	-0.11%
2020/06/18	11	61.71	26	61.65	62.60	-15	9,793	-0.15%
2020/06/17	12	60.27	10	61.81	60.60	2	9,542	0.02%
2020/06/16	21	61.44	12	63.02	61.00	9	9,437	0.10%
2020/06/15	21	62.20	11	61.63	61.10	10	9,162	0.11%
2020/06/12	44	63.63	51	63.99	62.50	-7	8,859	-0.08%
2020/06/11	166	62.71	178	63.69	65.00	-12	8,373	-0.14%	大買/大賣/
2020/06/10	21	57.46	38	58.08	59.70	-17	7,388	-0.23%
2020/06/09	2	54.15	11	54.26	54.30	-9	6,884	-0.13%
2020/06/08	21	54.21	9	54.61	52.80	12	6,868	0.17%
2020/06/05	0	0.00	4	53.20	52.90	-4	6,718	-0.06%
2020/06/04	5	52.26	24	52.71	52.60	-19	6,721	-0.28%
2020/06/03	4	52.60	2	52.80	52.60	2	6,738	0.03%
2020/06/02	15	52.35	9	53.77	52.50	6	6,632	0.09%
2020/06/01	6	51.82	13	50.73	51.20	-7	6,401	-0.11%
2020/05/29	0	0.00	2	48.23	48.15	-2	6,224	-0.03%
2020/05/28	4	46.96	2	47.10	46.70	2	6,153	0.03%
2020/05/27	4	46.71	5	46.96	46.30	-1	6,158	-0.02%
2020/05/26	2	46.23	12	46.51	46.40	-10	6,110	-0.16%
2020/05/25	35	44.92	13	44.88	45.00	22	6,057	0.36%
2020/05/22	4	46.73	1	46.35	46.40	3	6,026	0.05%
2020/05/21	15	47.27	5	47.78	47.35	10	6,228	0.16%
2020/05/20	8	46.80	4	46.96	46.95	4	6,325	0.06%
2020/05/19	2	47.50	2	47.90	48.00	0	6,382	0.00%
2020/05/18	10	48.15	4	48.23	47.90	6	6,374	0.09%
2020/05/15	4	50.75	5	50.94	50.70	-1	6,410	-0.02%
2020/05/14	8	52.13	6	51.30	51.00	2	6,493	0.03%
2020/05/13	4	53.23	0	0.00	53.10	4	6,489	0.06%
2020/05/12	1	54.00	1	53.40	53.50	0	6,575	0.00%
2020/05/11	0	0.00	8	54.58	54.70	-8	6,782	-0.12%
2020/05/08	2	52.90	2	53.15	53.30	0	6,864	0.00%
2020/05/07	1	52.30	2	53.10	52.20	-1	6,934	-0.01%
2020/05/05	4	52.60	0	0.00	51.60	4	7,198	0.06%
2020/05/04	0	0.00	7	52.00	52.60	-7	7,160	-0.10%
2020/04/30	2	52.35	5	52.32	52.80	-3	7,118	-0.04%
2020/04/29	0	0.00	2	51.20	51.00	-2	7,048	-0.03%
2020/04/28	0	0.00	1	50.50	50.00	-1	6,974	-0.01%
2020/04/27	11	50.91	1	50.40	50.40	10	6,979	0.14%
2020/04/24	0	0.00	26	48.63	50.90	-26	6,799	-0.38%
2020/04/23	1	48.05	0	0.00	47.95	1	6,681	0.01%
2020/04/22	0	0.00	4	48.15	48.70	-4	6,628	-0.06%
2020/04/21	2	47.75	13	47.86	47.15	-11	6,560	-0.17%
2020/04/20	2	48.05	5	48.70	48.00	-3	6,501	-0.05%
2020/04/17	15	47.81	2	47.30	47.25	13	6,484	0.20%
2020/04/16	0	0.00	8	48.01	48.25	-8	6,393	-0.13%
2020/04/15	5	48.55	0	0.00	47.60	5	6,372	0.08%
2020/04/14	21	44.66	8	45.39	47.45	13	6,214	0.21%
2020/04/13	3	43.57	0	0.00	43.15	3	6,099	0.05%
2020/04/10	0	0.00	4	43.44	43.70	-4	6,161	-0.06%
2020/04/09	6	43.03	10	43.80	42.95	-4	6,191	-0.06%
2020/04/08	8	44.05	4	44.50	43.90	4	6,190	0.06%
2020/04/07	1	44.10	0	0.00	44.30	1	6,123	0.02%
2020/04/06	0	0.00	2	42.90	42.20	-2	6,030	-0.03%
2020/04/01	2	41.70	7	41.20	41.70	-5	5,971	-0.08%
2020/03/31	1	40.65	16	40.34	40.45	-15	5,882	-0.25%
2020/03/30	1	37.85	0	0.00	38.30	1	5,801	0.02%
2020/03/27	10	38.70	0	0.00	36.75	10	5,793	0.17%
2020/03/26	5	35.70	7	36.39	36.50	-2	5,722	-0.03%
2020/03/25	6	36.08	0	0.00	35.60	6	5,689	0.11%
2020/03/20	0	0.00	1	32.10	33.40	-1	6,019	-0.02%
2020/03/19	1	31.05	0	0.00	31.05	1	5,957	0.02%
2020/03/17	10	36.66	0	0.00	35.20	10	6,035	0.17%
2020/03/16	23	39.95	4	39.45	39.00	19	6,167	0.31%
2020/03/13	4	40.08	5	40.38	42.75	-1	6,130	-0.02%
2020/03/12	3	46.63	0	0.00	44.15	3	6,072	0.05%
2020/03/10	1	48.00	6	48.66	49.60	-5	6,198	-0.08%
2020/03/09	12	50.28	6	50.68	49.20	6	6,206	0.10%
2020/03/06	7	52.67	2	52.90	52.70	5	6,156	0.08%
2020/03/05	10	52.88	1	52.60	52.50	9	6,247	0.14%
2020/03/04	1	52.50	0	0.00	52.70	1	6,363	0.02%
2020/03/03	2	53.20	0	0.00	52.60	2	6,535	0.03%
2020/03/02	0	0.00	1	52.40	52.80	-1	6,924	-0.01%
2020/02/27	11	51.64	2	51.50	51.60	9	6,949	0.13%
2020/02/26	3	53.40	1	52.80	52.60	2	6,936	0.03%
2020/02/25	3	54.90	11	54.90	54.30	-8	6,965	-0.11%
2020/02/24	8	55.91	16	56.01	55.80	-8	6,912	-0.12%
2020/02/21	0	0.00	5	55.06	54.20	-5	6,832	-0.07%
2020/02/20	7	54.10	1	54.30	54.10	6	7,202	0.08%
2020/02/19	0	0.00	4	53.35	53.70	-4	7,179	-0.06%
2020/02/18	8	52.68	1	54.20	52.40	7	7,190	0.10%
2020/02/17	3	53.17	6	54.03	54.20	-3	7,103	-0.04%
2020/02/14	1	53.30	1	53.00	53.00	0	7,021	0.00%
2020/02/13	1	53.00	2	53.45	53.00	-1	7,030	-0.01%
2020/02/12	11	51.69	27	52.59	52.70	-16	6,933	-0.23%
2020/02/11	1	50.40	9	50.36	51.20	-8	6,750	-0.12%
2020/02/10	23	49.38	15	49.15	48.75	8	6,657	0.12%
2020/02/07	11	51.15	7	50.76	50.20	4	6,601	0.06%
2020/02/06	3	50.43	20	50.78	51.30	-17	6,432	-0.26%
2020/02/05	6	46.92	4	47.30	46.65	2	6,383	0.03%
2020/02/04	0	0.00	2	46.60	47.20	-2	6,436	-0.03%
2020/02/03	4	43.98	3	45.13	45.75	1	6,517	0.02%
2020/01/31	4	46.03	0	0.00	47.00	4	6,613	0.06%
2020/01/30	1	45.55	5	46.75	45.55	-4	6,898	-0.06%
2020/01/17	0	0.00	2	49.60	50.00	-2	7,249	-0.03%
2020/01/16	3	49.05	0	0.00	48.90	3	7,378	0.04%
2020/01/15	1	50.00	0	0.00	49.95	1	7,489	0.01%
2020/01/13	0	0.00	4	49.65	49.65	-4	7,794	-0.05%
2020/01/10	0	0.00	9	48.48	48.20	-9	7,916	-0.11%
2020/01/09	5	47.95	1	48.70	48.00	4	8,283	0.05%
2020/01/08	2	47.93	8	48.31	47.95	-6	8,495	-0.07%
2020/01/07	30	48.06	14	48.30	47.95	16	8,524	0.19%
2020/01/06	26	49.45	15	49.63	49.10	11	8,494	0.13%
2020/01/03	3	50.57	8	50.98	51.00	-5	8,427	-0.06%
2020/01/02	7	51.26	1	52.00	51.50	6	8,399	0.07%
2019/12/31	11	52.18	2	52.20	51.80	9	8,375	0.11%
2019/12/30	3	51.97	1	52.30	51.90	2	8,395	0.02%
2019/12/27	2	52.00	3	52.17	52.40	-1	8,438	-0.01%
2019/12/26	1	51.60	1	51.70	51.50	0	8,452	0.00%
2019/12/25	7	51.43	1	51.50	51.90	6	8,516	0.07%
2019/12/24	1	51.50	0	0.00	51.80	1	8,553	0.01%
2019/12/23	10.3	52.33	0	0.00	52.20	10.3	8,517	0.12%
2019/12/20	2	53.50	0	0.00	53.30	2	8,486	0.02%
2019/12/19	6	53.40	12	53.51	54.10	-6	8,595	-0.07%
2019/12/18	7	54.89	5	56.60	54.40	2	8,588	0.02%
2019/12/17	5	55.90	15	55.41	56.00	-10	8,552	-0.12%
2019/12/16	3	53.80	2	54.80	53.90	1	8,580	0.01%
2019/12/13	6	54.05	3	54.10	54.40	3	8,806	0.03%
2019/12/12	3	55.00	2	56.00	55.00	1	9,032	0.01%
2019/12/11	10	55.49	11	55.30	54.70	-1	9,316	-0.01%
2019/12/10	2	53.05	0	0.00	53.40	2	9,089	0.02%
2019/12/09	1	53.90	5	53.50	53.60	-4	9,208	-0.04%
2019/12/06	0	0.00	8	54.43	54.30	-8	9,375	-0.09%
2019/12/05	0	0.00	2	53.80	54.00	-2	9,346	-0.02%
2019/12/04	10	52.20	10	51.40	52.20	0	9,356	0.00%
2019/12/03	2	51.30	0	0.00	51.80	2	9,329	0.02%
2019/12/02	13	51.10	23	51.98	51.40	-10	9,286	-0.11%
2019/11/29	42	53.15	95	53.11	53.10	-53	9,220	-0.57%
2019/11/28	1	54.90	11	54.00	53.50	-10	9,071	-0.11%
2019/11/27	9.2	53.85	107	53.49	54.00	-97.8	8,916	-1.10%	大賣/
2019/11/26	3	50.47	4	51.40	50.40	-1	8,457	-0.01%
2019/11/25	1	49.55	80	49.88	49.70	-79	8,368	-0.94%
2019/11/22	34	50.99	16	51.29	50.50	18	8,329	0.22%
2019/11/21	0	0.00	16	51.96	52.40	-16	8,236	-0.19%
2019/11/20	10	51.02	20	51.26	50.90	-10	8,143	-0.12%
2019/11/19	47	51.13	46	51.23	50.70	1	7,953	0.01%
2019/11/18	5	48.00	29	49.01	49.10	-24	7,476	-0.32%
2019/11/15	5	48.40	21	48.12	48.40	-16	7,428	-0.22%
2019/11/14	5	47.45	0	0.00	46.80	5	7,373	0.07%
2019/11/13	4	47.30	4	47.85	48.00	0	7,338	0.00%
2019/11/12	6	46.32	6	47.10	47.50	0	7,295	0.00%
2019/11/11	0	0.00	1	46.45	46.25	-1	7,237	-0.01%
2019/11/08	3	46.98	0	0.00	46.60	3	7,202	0.04%
2019/11/07	13	47.54	0	0.00	47.50	13	7,151	0.18%
2019/11/06	4	47.69	0	0.00	48.00	4	7,089	0.06%
2019/11/05	5	48.35	0	0.00	48.00	5	7,037	0.07%
2019/11/04	1	49.00	8	48.92	48.65	-7	7,028	-0.10%
2019/11/01	3	48.40	6	48.25	48.90	-3	6,960	-0.04%
2019/10/31	6	47.72	3	48.08	48.25	3	6,930	0.04%
2019/10/30	8	48.31	6	47.93	47.80	2	6,857	0.03%
2019/10/29	6	48.39	5	48.80	48.80	1	6,787	0.01%
2019/10/28	58	48.89	25	50.00	48.40	33	6,693	0.49%
2019/10/25	4	48.83	30	49.33	49.30	-26	6,506	-0.40%
2019/10/24	0	0.00	7	47.79	47.90	-7	6,327	-0.11%
2019/10/23	1	47.40	12	47.15	47.30	-11	6,254	-0.18%
2019/10/22	1	46.90	19	47.27	47.10	-18	6,156	-0.29%
2019/10/21	15	46.00	1	46.10	46.20	14	5,978	0.23%
2019/10/18	0.5	45.30	7	45.34	45.45	-6.5	5,877	-0.11%
2019/10/17	2	45.10	4	45.45	45.50	-2	5,737	-0.03%
2019/10/16	11	44.01	26	43.90	44.15	-15	5,387	-0.28%
2019/10/15	2	41.55	10	41.73	41.85	-8	5,208	-0.15%
2019/10/14	0	0.00	3	41.30	41.20	-3	5,262	-0.06%
2019/10/08	5	40.85	0	0.00	40.35	5	5,197	0.10%
2019/10/07	5	41.05	23	41.48	41.00	-18	5,198	-0.35%
2019/10/04	5	40.95	5	41.25	40.85	0	5,159	0.00%
2019/10/03	10	40.93	5	41.15	41.15	5	5,142	0.10%
2019/10/02	15	41.00	1	41.10	41.45	14	5,109	0.27%
2019/10/01	17	40.95	0	0.00	41.20	17	5,084	0.33%
2019/09/27	3	43.27	0	0.00	41.90	3	5,013	0.06%
2019/09/26	0	0.00	3	43.42	43.30	-3	4,921	-0.06%
2019/09/25	0	0.00	4	43.40	43.20	-4	4,941	-0.08%
2019/09/24	3	44.03	0	0.00	43.00	3	4,951	0.06%
2019/09/23	5	44.55	4	44.64	44.65	1	4,820	0.02%
2019/09/20	3	44.72	15	44.69	44.75	-12	4,749	-0.25%
2019/09/19	11	45.53	6	44.85	45.65	5	4,597	0.11%
2019/09/18	56	45.96	79	45.96	45.75	-23	4,439	-0.52%
2019/09/17	12	45.33	4	44.90	45.40	8	4,183	0.19%
2019/09/16	28	44.83	25	44.63	45.20	3	3,920	0.08%
2019/09/12	0	0.00	7	42.24	42.15	-7	3,511	-0.20%
2019/09/11	26	42.29	3	42.03	42.05	23	3,488	0.66%
2019/09/10	4	42.65	5	42.80	41.40	-1	3,321	-0.03%
2019/09/09	1	41.50	4	41.85	41.70	-3	3,118	-0.10%
2019/09/06	1	40.20	16	41.01	41.25	-15	3,022	-0.50%
2019/09/05	0	0.00	5	39.83	39.90	-5	2,886	-0.17%
2019/09/03	0	0.00	2	39.80	39.50	-2	2,917	-0.07%
2019/08/30	0	0.00	5	39.10	39.05	-5	2,878	-0.17%
2019/08/27	0	0.00	2	38.70	37.85	-2	2,833	-0.07%
2019/08/26	2	37.85	0	0.00	37.85	2	2,821	0.07%
2019/08/23	0	0.00	1	37.65	37.65	-1	2,821	-0.04%
2019/08/22	6	37.55	0	0.00	37.50	6	2,823	0.21%
2019/08/21	0	0.00	2	37.18	37.20	-2	2,807	-0.07%
2019/08/20	1	37.80	0	0.00	37.95	1	2,753	0.04%
2019/08/19	4	38.36	0	0.00	38.10	4	2,706	0.15%
2019/08/16	0	0.00	5	38.25	38.25	-5	2,682	-0.19%
2019/08/15	5	37.95	2	37.80	37.70	3	2,679	0.11%
2019/08/13	0	0.00	1	38.25	38.40	-1	2,692	-0.04%
2019/08/08	1	37.60	1	38.05	38.00	0	2,750	0.00%
2019/08/07	3	37.52	2	38.10	37.50	1	2,769	0.04%
2019/08/06	6	37.11	0	0.00	37.60	6	2,791	0.21%
2019/08/05	2	38.40	0	0.00	38.10	2	2,827	0.07%
2019/08/02	4	38.48	2	38.58	39.00	2	2,862	0.07%
2019/08/01	2	39.23	0	0.00	39.35	2	2,902	0.07%
2019/07/31	5	39.00	3	39.80	39.85	2	2,992	0.07%
2019/07/30	14	40.16	2	40.70	39.30	12	2,961	0.41%
2019/07/29	1	43.65	0	0.00	42.85	1	2,792	0.04%
2019/07/26	0	0.00	5	43.15	43.60	-5	2,789	-0.18%
2019/07/25	0	0.00	5	43.34	43.45	-5	2,815	-0.18%
2019/07/24	0	0.00	2	42.80	42.45	-2	2,887	-0.07%
2019/07/23	0	0.00	4	42.61	41.80	-4	2,935	-0.14%
2019/07/19	2	41.90	0	0.00	41.55	2	3,312	0.06%
2019/07/18	5	41.86	1	41.75	41.65	4	3,414	0.12%
2019/07/17	3	42.00	21	42.76	42.35	-18	3,486	-0.52%
2019/07/16	1	42.55	9	41.92	42.65	-8	3,523	-0.23%
2019/07/15	3	40.45	10	40.86	40.75	-7	3,709	-0.19%
2019/07/12	2	40.48	0	0.00	40.55	2	4,255	0.05%
2019/07/11	18	41.17	3	40.75	40.75	15	4,576	0.33%
2019/07/10	1	40.40	2	40.30	40.55	-1	4,564	-0.02%
2019/07/08	9	41.25	0	0.00	40.70	9	4,568	0.20%
2019/07/05	2	41.20	2	41.50	41.50	0	4,601	0.00%
2019/07/04	2	41.00	2	41.40	41.40	0	4,616	0.00%
2019/07/03	1	40.50	0	0.00	40.70	1	4,695	0.02%
2019/07/02	0	0.00	3	40.97	41.15	-3	4,833	-0.06%
2019/07/01	1	40.65	2	40.90	40.55	-1	4,955	-0.02%
2019/06/27	1	39.65	2	39.45	39.55	-1	4,968	-0.02%
2019/06/25	1	39.75	0	0.00	39.60	1	5,012	0.02%
2019/06/24	2	40.05	0	0.00	40.25	2	5,065	0.04%
2019/06/21	2	40.50	1	41.50	40.20	1	5,090	0.02%
2019/06/20	2	40.90	0	0.00	41.30	2	5,067	0.04%
2019/06/19	7	40.70	20	40.85	40.65	-13	5,066	-0.26%
2019/06/17	8	41.09	5	40.92	40.80	3	5,115	0.06%
2019/06/14	0	0.00	1	40.50	40.60	-1	5,118	-0.02%
2019/06/11	3	40.40	0	0.00	40.30	3	5,115	0.06%
2019/06/05	1	40.20	5	40.40	40.05	-4	5,062	-0.08%
2019/06/04	1	39.45	0	0.00	39.35	1	5,054	0.02%
2019/05/30	6	39.53	0	0.00	39.50	6	5,077	0.12%
2019/05/21	0	0.00	13	39.02	39.40	-13	5,193	-0.25%
2019/05/20	1	38.50	0	0.00	38.30	1	5,362	0.02%
2019/05/17	19	39.07	0	0.00	38.80	19	5,404	0.35%
2019/05/16	2	40.10	1	39.85	39.40	1	5,380	0.02%
2019/05/15	0	0.00	1	40.60	40.60	-1	5,386	-0.02%
2019/05/14	1	39.60	2	39.55	39.80	-1	5,360	-0.02%
2019/05/13	8	40.03	0	0.00	39.90	8	5,335	0.15%
2019/05/10	12	41.37	4	41.51	40.70	8	5,261	0.15%
2019/05/09	4.1	42.15	4	41.55	41.50	0.1	5,200	0.00%
2019/05/08	21.1	42.83	0	0.00	42.35	21.1	5,119	0.41%
2019/05/07	1	44.35	0	0.00	44.10	1	5,002	0.02%
2019/05/06	1.1	44.30	0	0.00	44.20	1.1	4,999	0.02%
2019/05/03	2	45.55	5	46.10	45.65	-3	5,010	-0.06%
2019/05/02	15	45.25	3	45.35	45.35	12	4,974	0.24%
2019/04/30	0	0.00	4	46.29	46.60	-4	4,917	-0.08%
2019/04/29	22.1	45.73	3	45.20	45.20	19.1	4,760	0.40%
2019/04/26	16.1	46.49	17	46.93	46.55	-0.9	4,680	-0.02%
2019/04/25	48.1	48.04	73	48.68	46.95	-24.9	4,559	-0.55%
2019/04/24	76.1	50.63	5	51.24	50.60	71.1	4,262	1.67%
2019/04/23	12	50.00	14	50.45	51.40	-2	4,141	-0.05%
2019/04/22	13.1	51.32	7	50.90	50.90	6.1	4,052	0.15%
2019/04/19	17.1	53.88	10	54.46	52.30	7.1	3,967	0.18%
2019/04/18	37.1	52.13	77	52.18	52.90	-39.9	3,686	-1.08%
2019/04/17	9	50.38	34	50.10	50.60	-25	3,166	-0.79%
2019/04/16	0	0.00	2	45.65	46.00	-2	2,877	-0.07%
2019/04/11	1	44.10	40	45.53	44.50	-39	2,942	-1.33%
2019/04/10	42	46.00	0	0.00	45.80	42	2,898	1.45%
2019/04/09	30	46.30	88	47.21	45.75	-58	2,871	-2.02%
2019/04/08	14	48.56	5	49.10	48.45	9	2,808	0.32%
2019/04/03	10	47.50	37	47.38	47.25	-27	2,703	-1.00%
2019/04/01	5	45.16	0	0.00	44.70	5	2,545	0.20%
2019/03/29	10	44.70	1	44.95	45.10	9	2,505	0.36%
2019/03/28	0	0.00	4	43.90	44.10	-4	2,478	-0.16%
2019/03/27	61	44.39	1	44.70	43.50	60	2,508	2.39%
2019/03/26	41	43.77	2	44.10	43.80	39	2,456	1.59%
2019/03/25	3	42.58	0	0.00	42.65	3	2,421	0.12%
2019/03/22	0	0.00	3	43.33	43.45	-3	2,417	-0.12%
2019/03/21	2	42.90	1	43.30	43.05	1	2,444	0.04%
2019/03/20	12	43.28	23	42.95	43.55	-11	2,474	-0.44%
2019/03/19	1	42.70	10	42.60	42.65	-9	2,650	-0.34%
2019/03/18	1	41.95	31	41.87	42.00	-30	2,716	-1.10%
2019/03/14	1	41.30	0	0.00	41.10	1	2,886	0.03%
2019/03/08	1	41.20	3	41.30	41.00	-2	3,236	-0.06%
2019/03/06	2	42.25	2	42.43	42.30	0	3,336	0.00%
2019/03/05	1	41.70	8	42.18	42.20	-7	3,354	-0.21%
2019/03/04	17	42.30	0	0.00	42.00	17	3,385	0.50%
2019/02/26	0	0.00	1	43.35	43.25	-1	3,381	-0.03%
2019/02/25	0	0.00	2	43.35	43.35	-2	3,408	-0.06%
2019/02/22	1	42.90	0	0.00	42.85	1	3,416	0.03%
2019/02/20	3	43.03	1	43.45	43.45	2	3,498	0.06%
2019/02/19	8	43.83	14	43.08	43.15	-6	3,520	-0.17%
2019/02/18	17	46.04	7	46.58	46.40	10	3,369	0.30%
2019/02/15	4	45.35	1	45.45	45.50	3	3,306	0.09%
2019/02/14	3	45.67	2	46.15	45.50	1	3,305	0.03%
2019/02/13	0	0.00	1	45.45	45.15	-1	3,264	-0.03%
2019/02/12	3	44.90	4	44.56	44.95	-1	3,258	-0.03%
2019/02/11	5	44.08	0	0.00	44.10	5	3,245	0.15%
2019/01/30	2	43.95	0	0.00	44.10	2	3,246	0.06%
2019/01/28	0	0.00	2	44.25	43.75	-2	3,245	-0.06%
2019/01/24	7	42.67	9	43.21	44.20	-2	3,246	-0.06%
2019/01/21	0	0.00	1	42.50	42.50	-1	3,227	-0.03%
2019/01/17	1	42.00	0	0.00	41.50	1	3,268	0.03%
2019/01/15	4	42.03	4	41.80	41.80	0	3,269	0.00%
2019/01/14	22	41.99	22	41.95	42.00	0	3,263	0.00%
2019/01/11	6	42.03	6	42.13	41.30	0	3,266	0.00%
2019/01/10	3	42.40	2	42.00	42.00	1	3,247	0.03%
2019/01/09	26	43.03	26	42.75	42.65	0	3,235	0.00%
2019/01/08	4	43.30	2	42.95	42.75	2	3,216	0.06%
2019/01/07	0	0.00	5	43.24	43.60	-5	3,175	-0.16%
2019/01/04	11	40.53	7	40.70	40.70	4	3,153	0.13%
2019/01/03	3	42.17	0	0.00	41.80	3	3,205	0.09%
2019/01/02	10	43.71	10	43.60	43.30	0	3,194	0.00%
2018/12/27	7	43.05	7	43.40	43.15	0	3,309	0.00%
2018/12/26	21	44.52	26	44.55	43.30	-5	3,280	-0.15%
2018/12/25	7	45.90	2	45.55	45.55	5	3,257	0.15%
2018/12/24	1	45.35	3	46.42	46.45	-2	3,351	-0.06%
2018/12/22	2	45.00	0	0.00	45.30	2	3,413	0.06%
2018/12/20	7	44.60	7	45.30	43.90	0	3,499	0.00%
2018/12/19	15	46.16	15	45.70	45.85	0	3,503	0.00%
2018/12/18	7	46.50	7	47.01	46.65	0	3,541	0.00%
2018/12/14	1	47.00	0	0.00	47.00	1	3,898	0.03%
2018/12/13	7	48.05	7	47.50	47.90	0	3,935	0.00%
2018/12/12	23	49.40	42	49.54	47.55	-19	4,138	-0.46%
2018/12/11	35	48.27	13.1	47.55	49.50	21.9	4,085	0.54%
2018/12/10	25	46.52	18	46.47	45.60	7	3,999	0.18%
2018/12/07	2	47.55	9	47.79	48.40	-7	3,917	-0.18%
2018/12/06	11	45.72	8	45.75	47.00	3	3,817	0.08%
2018/12/04	7	47.19	9	47.65	47.70	-2	3,687	-0.05%
2018/12/03	5	46.60	1	46.55	47.10	4	3,597	0.11%
2018/11/30	0	0.00	14	45.05	45.00	-14	3,481	-0.40%
2018/11/29	0	0.00	11	43.45	43.50	-11	3,399	-0.32%
2018/11/27	16	42.15	1	42.70	42.20	15	3,334	0.45%
2018/11/26	7	41.30	1	41.25	41.10	6	3,295	0.18%
2018/11/23	2	41.40	3	41.47	41.00	-1	3,287	-0.03%
2018/11/22	5	43.85	0	0.00	42.00	5	3,284	0.15%
2018/11/21	7	44.49	7	44.41	43.60	0	3,266	0.00%
2018/11/20	8	45.24	2	45.00	44.80	6	3,232	0.19%
2018/11/19	1	43.70	1	44.20	44.35	0	3,141	0.00%
2018/11/14	11	39.57	11	39.48	39.30	0	3,001	0.00%
2018/11/13	6	39.45	6	40.00	40.00	0	3,032	0.00%
2018/11/09	6	41.45	6	41.05	41.05	0	3,030	0.00%
2018/11/05	6	42.35	13	42.77	42.80	-7	3,103	-0.23%
2018/11/02	18	41.87	30	41.96	42.80	-12	3,093	-0.39%
2018/11/01	18	40.57	22	40.82	41.05	-4	3,054	-0.13%
2018/10/31	7	39.91	0	0.00	40.45	7	3,041	0.23%
2018/10/30	6	39.00	7	39.25	39.00	-1	3,033	-0.03%
2018/10/29	1	39.00	28	39.04	39.20	-27	3,038	-0.89%
2018/10/26	6	40.68	5	41.10	39.95	1	3,105	0.03%
2018/10/25	2	40.88	11	40.71	40.65	-9	3,101	-0.29%
2018/10/24	0	0.00	3	42.93	42.90	-3	3,111	-0.10%
2018/10/23	2	44.60	2	44.23	43.55	0	3,173	0.00%
2018/10/18	2	44.10	1	44.90	43.85	1	3,207	0.03%
2018/10/16	3	44.22	3	45.00	44.25	0	3,205	0.00%
2018/10/15	4	43.60	4	43.65	43.80	0	3,196	0.00%
2018/10/11	6	42.73	40	42.62	42.60	-34	3,196	-1.06%
2018/10/09	1	47.50	0	0.00	47.30	1	3,181	0.03%
2018/10/08	9	47.97	6	48.02	48.05	3	3,176	0.09%
2018/10/05	5	48.80	4	48.15	48.35	1	3,190	0.03%
2018/10/02	11	54.64	6	53.90	53.20	5	3,079	0.16%
2018/10/01	0	0.00	1	54.30	54.60	-1	2,989	-0.03%
2018/09/28	13	52.25	12	52.62	52.00	1	2,940	0.03%
2018/09/27	5	53.30	6	54.30	53.30	-1	2,888	-0.03%
2018/09/26	7	54.54	2	53.85	53.70	5	2,826	0.18%
2018/09/25	4	55.10	1	55.50	55.10	3	2,801	0.11%
2018/09/21	3	55.63	15	56.60	55.70	-12	2,757	-0.44%
2018/09/20	8	57.66	36	57.93	56.10	-28	2,679	-1.04%
2018/09/19	27	56.15	25	55.28	55.70	2	2,379	0.08%
2018/09/18	52	55.53	46	55.55	55.70	6	2,297	0.26%
2018/09/17	7	53.06	15	51.99	53.90	-8	2,058	-0.39%
2018/09/14	8	48.56	7	48.43	49.40	1	1,905	0.05%
2018/09/10	1	47.90	0	0.00	46.95	1	2,012	0.05%
2018/09/06	1	50.00	0	0.00	49.70	1	2,031	0.05%
2018/08/29	2	48.85	0	0.00	48.80	2	2,216	0.09%
2018/08/24	6	47.45	5	47.50	47.10	1	2,293	0.04%
2018/08/22	7	47.59	6	47.40	47.35	1	2,458	0.04%
2018/08/15	6	49.81	0	0.00	49.70	6	2,705	0.22%
2018/08/13	1	50.50	0	0.00	50.30	1	2,743	0.04%
2018/08/10	0	0.00	1	52.70	52.70	-1	2,700	-0.04%
2018/08/09	0.1	52.70	0	0.00	52.70	0.1	2,701	0.00%
2018/08/07	2	52.90	0	0.00	52.80	2	2,732	0.07%
2018/08/06	0	0.00	18	52.30	52.30	-18	2,746	-0.66%
2018/08/02	21	52.71	13	52.68	51.90	8	2,798	0.29%
2018/08/01	5	54.60	0	0.00	54.40	5	2,745	0.18%
2018/07/31	3	55.10	2	55.00	55.00	1	2,811	0.04%
2018/07/30	0	0.00	12	56.57	56.30	-12	2,768	-0.43%
2018/07/27	7	55.63	5	55.66	56.00	2	2,683	0.07%
2018/07/26	2	54.20	0	0.00	54.30	2	2,639	0.08%
2018/07/25	13	54.56	1	55.50	54.30	12	2,642	0.45%
2018/07/24	0	0.00	2	54.75	54.80	-2	2,612	-0.08%
2018/07/20	1	53.80	0	0.00	53.80	1	2,614	0.04%
2018/07/18	0	0.00	1	54.70	54.70	-1	2,645	-0.04%
2018/07/17	2	54.35	1	54.00	53.60	1	2,612	0.04%
2018/07/13	0	0.00	2	52.80	53.80	-2	2,548	-0.08%
2018/07/11	1	51.50	0	0.00	51.60	1	2,508	0.04%
2018/07/10	0	0.00	1	52.00	52.20	-1	2,514	-0.04%
2018/07/04	0	0.00	1	50.40	50.50	-1	2,501	-0.04%
2018/07/03	3	51.23	1	51.20	50.50	2	2,503	0.08%
2018/06/29	0	0.00	2	52.80	52.30	-2	2,478	-0.08%
2018/06/27	2	52.50	0	0.00	51.80	2	2,501	0.08%
2018/06/26	12	51.62	3	52.53	53.30	9	2,492	0.36%
2018/06/25	6	54.80	0	0.00	53.00	6	2,486	0.24%
2018/06/22	0	0.00	1	55.70	55.30	-1	2,467	-0.04%
2018/06/21	5	56.96	0	0.00	56.50	5	2,467	0.20%
2018/06/20	0	0.00	3	56.40	57.20	-3	2,440	-0.12%
2018/06/19	2	55.30	0	0.00	55.20	2	2,414	0.08%
2018/06/15	3	55.53	0	0.00	55.00	3	2,431	0.12%
2018/06/13	1	56.20	0	0.00	55.70	1	2,473	0.04%
2018/06/12	3	57.00	0	0.00	56.40	3	2,522	0.12%
2018/06/11	3	57.53	0	0.00	57.70	3	2,603	0.12%
2018/06/08	2	58.00	0	0.00	57.80	2	2,846	0.07%
2018/06/07	4	59.23	0	0.00	59.00	4	2,888	0.14%
2018/06/06	0	0.00	1	59.20	59.00	-1	3,147	-0.03%
2018/06/05	0	0.00	2	59.50	58.70	-2	3,322	-0.06%
2018/06/04	2	58.70	0	0.00	58.80	2	3,278	0.06%
2018/05/30	6	60.02	1	61.40	58.50	5	3,228	0.15%
2018/05/29	4	58.85	0	0.00	59.60	4	3,124	0.13%
2018/05/28	4	60.28	14	59.54	60.00	-10	3,067	-0.33%
2018/05/25	4	55.60	0	0.00	55.70	4	2,870	0.14%
2018/05/22	1	57.00	4	57.03	56.60	-3	2,916	-0.10%
2018/05/21	2	53.60	3	54.87	55.60	-1	2,864	-0.03%
2018/05/17	1	54.80	0	0.00	53.90	1	2,874	0.03%
2018/05/16	1	55.00	0	0.00	54.80	1	2,876	0.03%
2018/05/15	0	0.00	2	56.00	55.50	-2	2,902	-0.07%
2018/05/14	3	55.70	0	0.00	56.60	3	2,943	0.10%
2018/05/11	6	55.97	6	57.20	55.70	0	2,958	0.00%
2018/05/08	0	0.00	2	53.30	55.30	-2	2,959	-0.07%
2018/05/03	1	49.85	1	50.40	50.40	0	3,005	0.00%
2018/05/02	0	0.00	9	50.21	50.30	-9	3,022	-0.30%
2018/04/30	1	49.05	1	49.10	49.10	0	3,059	0.00%
2018/04/27	1	49.10	1	49.40	49.40	0	3,059	0.00%
2018/04/26	3	50.02	3	49.45	49.00	0	3,070	0.00%
2018/04/25	6	50.46	3	51.10	50.40	3	3,064	0.10%
2018/04/24	4	52.20	4	50.00	50.10	0	3,060	0.00%
2018/04/19	1	53.20	1	54.40	54.30	0	3,135	0.00%
2018/04/16	2	52.50	0	0.00	52.20	2	3,275	0.06%
2018/04/11	10	54.00	0	0.00	54.00	10	3,420	0.29%
2018/04/10	10	54.50	0	0.00	54.00	10	3,455	0.29%
2018/03/31	0	0.00	4	56.68	55.80	-4	3,507	-0.11%
2018/03/30	3	56.10	0	0.00	56.20	3	3,658	0.08%
2018/03/29	2	56.25	0	0.00	55.80	2	3,714	0.05%
2018/03/21	2	57.10	0	0.00	56.80	2	3,781	0.05%
2018/03/20	3	56.70	0	0.00	56.40	3	3,774	0.08%
2018/03/19	2	57.30	3	56.40	57.30	-1	3,837	-0.03%
2018/03/16	1	56.10	0	0.00	56.10	1	3,883	0.03%
2018/03/15	5	56.50	75	57.48	57.70	-70	3,907	-1.79%
2018/03/14	12	57.32	15	56.85	57.10	-3	3,863	-0.08%
2018/03/13	4	54.45	3	54.60	54.30	1	3,681	0.03%
2018/03/12	10	54.74	93	55.48	54.80	-83	3,709	-2.24%
2018/03/09	45	52.44	4.2	53.93	55.00	40.8	3,552	1.15%
2018/03/07	5	49.92	0	0.00	49.75	5	3,795	0.13%
2018/03/05	2	50.40	0	0.00	49.50	2	3,854	0.05%
2018/03/02	0	0.00	3	51.70	52.10	-3	3,849	-0.08%
2018/02/27	10	50.70	0	0.00	50.90	10	3,842	0.26%
2018/02/26	16	50.88	0	0.00	50.90	16	3,916	0.41%
2018/02/23	5	51.70	7	51.16	51.30	-2	3,969	-0.05%
2018/02/12	0	0.00	2	47.00	46.90	-2	4,002	-0.05%
2018/02/08	10	48.20	0	0.00	47.65	10	4,013	0.25%
2018/02/07	7	48.84	5	48.60	48.60	2	4,031	0.05%
2018/02/06	1	45.80	24	46.25	46.05	-23	4,040	-0.57%
2018/02/05	1	48.70	0	0.00	49.80	1	3,986	0.03%
2018/01/31	35	50.83	0	0.00	50.40	35	3,969	0.88%
2018/01/30	3	49.78	1	52.50	52.40	2	3,977	0.05%
2018/01/29	0	0.00	3	52.90	51.80	-3	3,890	-0.08%
2018/01/25	3	53.00	3	53.50	53.00	0	3,926	0.00%
2018/01/24	0	0.00	1	53.90	53.50	-1	3,999	-0.03%
2018/01/19	20	52.00	0	0.00	52.10	20	4,146	0.48%
2018/01/18	0	0.00	1	52.50	52.60	-1	4,144	-0.02%
2018/01/17	0	0.00	1	51.90	51.90	-1	4,129	-0.02%
2018/01/15	0	0.00	1	51.10	51.30	-1	4,079	-0.02%
2018/01/12	8	50.89	0	0.00	50.90	8	4,089	0.20%
2018/01/11	8	49.77	7	49.70	49.80	1	4,086	0.02%
2018/01/10	2	50.03	0	0.00	50.60	2	4,192	0.05%
2018/01/09	76	52.21	0	0.00	51.70	76	4,129	1.84%
2018/01/08	3	54.23	0	0.00	54.00	3	4,071	0.07%
2018/01/05	0	0.00	1	56.00	55.50	-1	4,063	-0.02%
2018/01/04	20	55.90	1	56.10	56.40	19	4,033	0.47%
2018/01/03	8	55.20	0	0.00	55.40	8	4,027	0.20%
2018/01/02	1	54.80	4	54.75	54.80	-3	4,018	-0.07%

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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

永豐金-桃盛 券商分點個股進出 永豐金-桃盛 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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析