景碩 (3189)-永豐金-市政券商分點個股進出

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
90.7
漲跌
▼0.1
漲幅
-0.11%
成交量
2,538張
產業
上市半導體類股
1386人加入追蹤

立即追蹤
本地時間:14:30(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-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/06/12	12.1	91.18	2	91.30	90.80	10.1	2,686	0.38%
2024/06/11	6	92.18	0.5	91.80	92.00	5.5	2,693	0.21%
2024/06/07	2.2	92.83	2	92.85	93.30	0.2	2,696	0.01%
2024/06/06	1.2	92.88	1	92.30	92.30	0.2	2,732	0.01%
2024/06/05	1.8	93.30	0	0.00	93.00	1.8	2,738	0.07%
2024/06/04	15.6	93.30	3	93.47	94.30	12.6	2,792	0.45%
2024/06/03	4.1	94.74	3	94.67	93.70	1.1	2,782	0.04%
2024/05/31	3	95.03	5.1	96.02	94.50	-2.1	2,768	-0.07%
2024/05/30	6.5	95.60	0	0.00	95.80	6.5	2,753	0.24%
2024/05/29	14	97.77	11	97.95	96.30	3	2,751	0.11%
2024/05/28	4.7	95.34	3	95.14	96.10	1.6	2,699	0.06%
2024/05/27	0.3	95.20	0.1	94.90	94.60	0.2	2,698	0.01%
2024/05/23	14	94.97	2	94.60	94.40	12	2,749	0.44%
2024/05/22	1.1	94.66	13.1	94.24	94.80	-12.1	2,767	-0.44%
2024/05/21	4.1	94.75	0	0.00	94.00	4.1	2,767	0.15%
2024/05/20	0.1	95.10	0	0.00	95.40	0.1	2,775	0.00%
2024/05/17	2.7	94.57	1	95.50	95.50	1.7	2,788	0.06%
2024/05/16	1.1	95.32	2	95.20	94.50	-0.9	2,839	-0.03%
2024/05/15	0	0.00	2	96.30	95.70	-2	2,842	-0.07%
2024/05/14	5	95.62	23	95.60	95.80	-18	2,858	-0.63%
2024/05/13	3	94.37	2	95.40	95.80	1	2,866	0.04%
2024/05/10	6	93.45	1	95.00	94.20	5	2,892	0.17%
2024/05/09	1	94.80	2	94.20	94.20	-1	2,884	-0.03%
2024/05/08	8	94.61	2	95.25	95.50	6	2,934	0.20%
2024/05/07	14.2	93.99	1.1	94.01	94.50	13.1	3,208	0.41%
2024/05/06	3	94.64	5	94.66	94.80	-2	3,233	-0.06%
2024/05/03	1	95.80	1	96.40	95.40	0	3,252	0.00%
2024/05/02	5	94.48	1	94.50	95.20	4	3,258	0.12%
2024/04/30	9.4	95.28	0	0.00	95.30	9.4	3,273	0.29%
2024/04/29	10	97.35	2	97.90	97.90	8	3,272	0.24%
2024/04/26	0	0.00	3	96.87	97.00	-3	3,299	-0.09%
2024/04/25	1	96.70	2	97.60	96.80	-1	3,312	-0.03%
2024/04/24	5.1	97.59	9	97.62	97.10	-3.9	3,321	-0.12%
2024/04/23	2	95.50	0.2	95.20	95.30	1.8	3,317	0.05%
2024/04/22	7	94.97	1	94.30	94.50	6	3,319	0.18%
2024/04/19	5	94.27	0	0.00	94.00	5	3,302	0.15%
2024/04/18	4.2	96.13	2	96.30	95.80	2.2	3,262	0.07%
2024/04/17	1.1	96.98	3	96.60	97.50	-1.9	3,248	-0.06%
2024/04/16	0.1	96.20	2	96.15	96.00	-2	3,277	-0.06%
2024/04/15	2	97.70	1.1	97.18	97.20	0.9	3,263	0.03%
2024/04/12	11	99.06	4.5	97.76	97.80	6.5	3,248	0.20%
2024/04/11	0	0.00	5	100.00	101.00	-5	3,219	-0.16%
2024/04/10	5.3	100.78	0	0.00	99.70	5.3	3,225	0.16%
2024/04/09	1	100.00	5	100.60	101.00	-4	3,217	-0.12%
2024/04/08	5.8	100.50	2	101.00	101.00	3.8	3,226	0.12%
2024/04/03	0	0.00	1	102.50	102.00	-1	3,206	-0.03%
2024/04/02	8	102.56	19	102.97	103.00	-11	3,189	-0.34%
2024/04/01	2.2	101.73	4.3	101.47	101.50	-2.1	3,171	-0.07%
2024/03/29	8	98.86	3	98.90	98.70	5	3,152	0.16%
2024/03/28	1	98.80	4	98.75	98.90	-3	3,145	-0.10%
2024/03/27	10.3	99.67	1	100.00	99.40	9.3	3,142	0.30%
2024/03/26	4	100.45	8	100.81	99.70	-4	3,197	-0.13%
2024/03/25	9	102.00	6.4	102.34	101.00	2.6	3,265	0.08%
2024/03/22	1	101.50	3.3	102.15	101.50	-2.2	3,343	-0.07%
2024/03/21	8	101.81	3.1	101.97	101.50	4.9	3,434	0.14%
2024/03/20	3.2	102.47	36.3	102.41	103.00	-33.1	3,478	-0.95%
2024/03/19	1.2	99.50	9	99.44	99.30	-7.9	3,381	-0.23%
2024/03/18	5	97.98	13	97.12	98.00	-8	3,289	-0.24%
2024/03/15	10	92.85	2	93.40	92.10	8	3,205	0.25%
2024/03/14	4.2	94.40	1	94.40	94.40	3.2	3,154	0.10%
2024/03/13	6.1	95.50	2	95.80	94.80	4.1	3,147	0.13%
2024/03/12	11.1	97.30	5	99.50	96.70	6.1	3,150	0.19%
2024/03/11	5.2	97.79	7	98.80	98.20	-1.8	3,156	-0.06%
2024/03/08	7	96.21	4	96.43	97.00	3	3,218	0.09%
2024/03/07	13.1	94.41	5	94.38	93.80	8.1	3,206	0.25%
2024/03/06	13	95.27	5	95.22	95.10	8	3,222	0.25%
2024/03/05	3.6	96.37	0	0.00	96.20	3.6	3,234	0.11%
2024/03/04	5.3	97.20	1	96.80	96.80	4.3	3,272	0.13%
2024/03/01	2	97.30	1	97.50	96.90	1	3,278	0.03%
2024/02/27	18.4	97.24	2	96.50	96.20	16.4	3,302	0.50%
2024/02/26	10.3	99.78	1	100.00	99.20	9.3	3,266	0.28%
2024/02/23	10.5	99.87	2	100.75	98.80	8.5	3,289	0.26%
2024/02/22	2.1	101.05	10	102.00	100.50	-7.9	3,360	-0.24%
2024/02/21	3	101.17	0	0.00	101.50	3	3,360	0.09%
2024/02/20	5.3	102.88	4	102.75	102.00	1.3	3,383	0.04%
2024/02/19	15.1	105.21	18.1	104.84	104.00	-3	3,367	-0.09%
2024/02/16	0.1	102.00	3	102.83	102.00	-2.9	3,341	-0.09%
2024/02/15	8	101.19	0	0.00	101.00	8	3,344	0.24%
2024/02/05	1	101.00	0	0.00	101.00	1	3,353	0.03%
2024/02/02	0	0.00	16	101.94	102.50	-16	3,370	-0.47%
2024/02/01	2.5	100.37	0	0.00	100.50	2.5	3,348	0.07%
2024/01/31	4.5	101.37	2	102.00	100.50	2.5	3,349	0.07%
2024/01/30	19	105.55	48	106.10	103.50	-29	3,341	-0.87%
2024/01/29	6	102.17	4	102.38	101.50	2	3,102	0.06%
2024/01/26	7.1	99.89	2	100.00	100.00	5.1	3,122	0.16%
2024/01/25	4	101.13	4	101.13	101.00	0	3,144	0.00%
2024/01/24	3	100.67	5	100.50	100.50	-2	3,168	-0.06%
2024/01/23	14	101.32	7	101.64	101.50	7	3,285	0.21%
2024/01/22	12	99.75	7.3	99.89	100.00	4.7	3,233	0.14%
2024/01/19	2	98.05	4.1	97.70	98.40	-2.1	3,225	-0.07%
2024/01/18	0.1	95.70	0	0.00	95.70	0.1	3,263	0.00%
2024/01/17	0	97.60	0	0.00	96.00	0	3,291	0.00%
2024/01/16	0	96.80	1	97.10	97.90	-1	3,285	-0.03%
2024/01/15	0	0.00	1	96.52	97.10	-1	3,278	-0.03%
2024/01/12	1.2	95.96	2	96.05	95.70	-0.8	3,286	-0.02%
2024/01/11	1	96.90	0.4	96.60	96.20	0.6	3,289	0.02%
2024/01/10	5.4	95.84	5	96.26	96.40	0.4	3,311	0.01%
2024/01/09	2	99.20	5.2	99.19	98.60	-3.2	3,279	-0.10%
2024/01/08	0	0.00	1.8	98.81	97.80	-1.8	3,279	-0.05%
2024/01/05	0.8	97.50	0	0.00	97.10	0.8	3,300	0.02%
2024/01/04	3.3	97.27	1	97.00	97.70	2.3	3,316	0.07%
2024/01/03	0	0.00	1	97.10	97.80	-1	3,327	-0.03%
2024/01/02	7	98.67	0	0.00	98.20	7	3,316	0.21%
2023/12/29	11.2	99.52	0	0.00	99.70	11.2	3,300	0.34%
2023/12/28	5	99.66	0	0.00	99.50	5	3,302	0.15%
2023/12/27	2	99.80	1	99.50	99.60	1	3,320	0.03%
2023/12/26	0	0.00	1	100.00	100.50	-1	3,327	-0.03%
2023/12/25	1	99.00	1.4	100.09	100.00	-0.4	3,355	-0.01%
2023/12/22	0	99.50	3	99.30	99.10	-3	3,356	-0.09%
2023/12/21	1	99.90	5	100.20	99.60	-4	3,369	-0.12%
2023/12/20	3.5	98.56	1.4	98.67	98.70	2.1	3,275	0.06%
2023/12/19	5.1	96.84	4.1	97.18	98.30	1	3,213	0.03%
2023/12/18	7	98.26	1.7	99.19	97.70	5.3	3,130	0.17%
2023/12/15	1	101.00	4	101.38	101.50	-3	3,048	-0.10%
2023/12/14	3	101.50	0	0.00	102.00	3	2,953	0.10%
2023/12/13	0.4	102.71	1	102.00	102.00	-0.7	2,959	-0.02%
2023/12/12	13	103.00	2	103.25	103.50	11	3,017	0.36%
2023/12/11	1	103.00	17	103.47	103.00	-16	3,041	-0.53%
2023/12/08	1	102.50	0	0.00	102.50	1	3,048	0.03%
2023/12/07	30	102.25	0	0.00	101.50	30	3,059	0.98%
2023/12/06	5	103.29	32.1	102.47	101.50	-27	3,040	-0.89%
2023/12/05	4	103.25	9.2	103.75	104.50	-5.2	2,998	-0.17%
2023/12/04	2.5	100.30	10	100.95	102.50	-7.5	2,940	-0.25%
2023/12/01	5.4	98.77	11	99.40	100.50	-5.6	2,932	-0.19%
2023/11/30	4	98.50	0	0.00	98.90	4	2,907	0.14%
2023/11/29	5	98.56	5.2	98.92	99.30	-0.1	2,894	0.00%
2023/11/28	4	97.55	0	0.00	98.00	4	2,858	0.14%
2023/11/27	6	97.77	3.2	97.90	96.40	2.9	2,838	0.10%
2023/11/24	2	97.10	2	97.40	97.70	0	2,792	0.00%
2023/11/23	0.1	97.30	4	97.20	96.90	-3.9	2,815	-0.14%
2023/11/22	5	97.06	9	97.21	96.80	-4	2,807	-0.14%
2023/11/21	28.2	98.97	5.3	99.07	98.40	22.9	2,789	0.82%
2023/11/20	14.1	96.79	1	96.80	97.20	13.1	2,716	0.48%
2023/11/17	7.1	97.02	20	96.56	96.50	-12.9	2,715	-0.47%
2023/11/16	0	96.50	0	0.00	96.80	0	2,681	0.00%
2023/11/15	1.3	96.02	74	96.08	96.20	-72.7	2,676	-2.72%
2023/11/14	1.1	95.30	2	95.00	94.90	-0.9	2,653	-0.03%
2023/11/13	17	93.94	13	95.50	95.60	4	2,651	0.15%
2023/11/10	7.4	93.17	7	93.23	92.90	0.4	2,632	0.01%
2023/11/09	13.5	95.17	30	94.70	94.60	-16.5	2,604	-0.63%
2023/11/08	41.3	95.40	0	0.00	95.40	41.3	2,662	1.55%
2023/11/07	1.3	96.31	2	95.65	95.50	-0.7	2,646	-0.03%
2023/11/06	3.1	97.80	21	97.70	97.80	-17.9	2,627	-0.68%
2023/11/03	2	97.90	1	97.90	98.70	1	2,610	0.04%
2023/11/02	17	96.58	6	97.25	96.50	11	2,579	0.43%
2023/11/01	6	95.48	2	96.40	96.00	4	2,564	0.16%
2023/10/31	47.2	93.91	23	94.36	94.80	24.2	2,548	0.95%
2023/10/30	3.2	94.41	5	94.50	94.20	-1.8	2,556	-0.07%
2023/10/27	1	97.80	3	95.77	95.10	-2	2,675	-0.07%
2023/10/26	0.1	95.50	0	0.00	96.20	0.1	2,731	0.00%
2023/10/25	3	98.73	0	0.00	97.70	3	2,717	0.11%
2023/10/24	0	0.00	1	99.90	99.90	-1	2,780	-0.04%
2023/10/19	1.1	101.55	0	0.00	101.50	1.1	2,931	0.04%
2023/10/17	2.2	103.00	0	0.00	102.00	2.2	3,050	0.07%
2023/10/16	1	101.00	0	0.00	101.50	1	3,354	0.03%
2023/10/12	1	103.50	3	104.00	105.50	-2	3,766	-0.05%
2023/10/11	1	106.00	0	0.00	105.00	1	3,821	0.03%
2023/10/06	0.2	108.00	0	0.00	107.50	0.2	3,975	0.01%
2023/10/05	0	0.00	2	108.25	108.50	-2	4,096	-0.05%
2023/10/04	1	105.50	1	105.50	107.00	0	4,141	0.00%
2023/10/03	1	108.00	0	0.00	106.50	1	4,150	0.02%
2023/09/28	1	108.00	0	0.00	108.50	1	4,182	0.02%
2023/09/22	0	0.00	0.1	108.00	109.50	-0.1	4,227	0.00%
2023/09/21	0.1	110.50	0	0.00	110.50	0.1	4,203	0.00%
2023/09/20	0.2	111.00	1	110.75	110.50	-0.8	4,210	-0.02%
2023/09/15	3	112.50	14	112.57	113.50	-11	4,225	-0.26%
2023/09/14	3	111.50	2.3	111.78	111.50	0.7	4,173	0.02%
2023/09/13	0.1	109.50	0.1	110.50	110.00	0	4,150	0.00%
2023/09/12	0.2	110.00	1	110.00	109.50	-0.8	4,155	-0.02%
2023/09/07	1	108.50	0	0.00	108.50	1	4,262	0.02%
2023/09/06	3	110.00	1.4	109.21	110.00	1.6	4,251	0.04%
2023/09/05	1	108.50	1	109.00	109.00	0	4,240	0.00%
2023/08/31	1	106.00	1	106.50	106.00	0	4,360	0.00%
2023/08/30	1	107.00	1	106.00	105.50	0	4,449	0.00%
2023/08/29	12	105.46	11.2	106.00	106.00	0.8	4,587	0.02%
2023/08/28	0	0.00	3	102.50	102.50	-3	4,584	-0.07%
2023/08/25	0.2	102.50	0	0.00	101.50	0.2	4,632	0.00%
2023/08/24	10	105.50	1	104.00	105.00	9	4,670	0.19%
2023/08/22	1	102.50	0	0.00	102.50	1	4,965	0.02%
2023/08/21	1	101.50	0	0.00	102.00	1	5,160	0.02%
2023/08/14	0.1	102.00	1	101.50	101.00	-0.9	5,294	-0.02%
2023/08/11	0	0.00	1	104.50	105.50	-1	5,265	-0.02%
2023/08/09	0	0.00	1	108.00	107.00	-1	5,297	-0.02%
2023/08/08	0	0.00	1	107.50	106.00	-1	5,285	-0.02%
2023/08/07	1.1	108.00	0	0.00	107.50	1.1	5,304	0.02%
2023/08/04	1	108.00	1	108.00	108.50	0	5,292	0.00%
2023/08/02	4	109.50	0	0.00	108.50	4	5,317	0.08%
2023/08/01	1	108.00	0	0.00	107.00	1	5,279	0.02%
2023/07/31	1.8	104.50	2	104.00	103.50	-0.2	5,192	0.00%
2023/07/27	1	108.50	4	107.13	106.50	-3	5,160	-0.06%
2023/07/26	1.2	109.58	0	0.00	109.00	1.2	5,209	0.02%
2023/07/25	0	0.00	6	111.59	110.00	-6	5,305	-0.11%
2023/07/24	11	112.82	14	111.04	110.50	-3	5,305	-0.06%
2023/07/21	3	110.33	1	110.01	110.00	2	5,361	0.04%
2023/07/20	0	0.00	1.5	113.17	112.50	-1.5	5,399	-0.03%
2023/07/19	45.5	115.88	46.1	115.30	113.50	-0.6	5,363	-0.01%
2023/07/18	17	117.56	19.2	117.87	120.50	-2.2	5,106	-0.04%
2023/07/17	4	113.00	2	113.25	113.50	2	4,771	0.04%
2023/07/14	8	112.00	1	112.01	111.50	7	4,833	0.14%
2023/07/13	2	112.00	7	111.86	110.00	-5	4,768	-0.10%
2023/07/12	3.3	113.03	2	113.50	113.50	1.3	4,617	0.03%
2023/07/11	4	115.75	1	116.50	115.50	3	4,515	0.07%
2023/07/07	3	114.83	1	115.50	115.50	2	4,487	0.04%
2023/07/06	1	116.51	2	117.00	117.00	-1	4,488	-0.02%
2023/07/05	2	117.25	2	117.25	117.00	0	4,484	0.00%
2023/07/04	1	116.00	1	117.00	117.00	0	4,497	0.00%
2023/06/29	2	113.75	1	114.00	115.00	1	4,603	0.02%
2023/06/28	1	112.50	0.1	113.00	112.00	0.9	4,609	0.02%
2023/06/27	2	115.00	1	114.00	113.50	1	4,635	0.02%
2023/06/26	1	116.00	1	116.00	116.50	0	4,656	0.00%
2023/06/20	0	0.00	0.2	116.50	116.50	-0.2	4,878	0.00%
2023/06/19	1	114.50	0	0.00	114.50	1	5,026	0.02%
2023/06/16	3.4	115.50	2	115.00	115.00	1.4	5,101	0.03%
2023/06/15	3	117.33	0	0.00	116.50	3	5,109	0.06%
2023/06/14	0	0.00	3	117.00	117.00	-3	5,097	-0.06%
2023/06/13	0	0.00	4	114.38	115.00	-4	5,123	-0.08%
2023/06/12	0	0.00	1.1	112.95	113.50	-1.1	5,181	-0.02%
2023/06/09	2	111.25	0	0.00	112.00	2	5,216	0.04%
2023/06/08	3	113.83	4.1	113.86	111.50	-1.1	5,251	-0.02%
2023/06/07	3	116.83	0	0.00	116.00	3	5,260	0.06%
2023/06/06	1	118.00	0.1	118.00	117.50	0.9	5,269	0.02%
2023/06/05	1	117.50	6	119.00	119.00	-5	5,305	-0.09%
2023/06/02	6.5	118.85	12.2	118.54	118.00	-5.7	5,298	-0.11%
2023/06/01	0	0.00	2.2	116.50	116.50	-2.2	5,261	-0.04%
2023/05/31	0.1	116.00	0	0.00	116.50	0.1	5,425	0.00%
2023/05/29	5	117.50	2.9	116.17	116.00	2.1	5,453	0.04%
2023/05/26	12	115.33	14	114.93	115.50	-2	5,331	-0.04%
2023/05/25	16	112.75	35	113.36	112.00	-19	5,240	-0.36%
2023/05/24	20	110.00	1	110.50	111.00	19	5,096	0.37%
2023/05/22	0	0.00	1	110.00	111.00	-1	5,175	-0.02%
2023/05/16	0	0.00	7	108.50	108.00	-7	5,506	-0.13%
2023/05/15	0	0.00	1	107.00	106.50	-1	5,544	-0.02%
2023/05/12	1	109.00	0	0.00	109.00	1	5,573	0.02%
2023/05/11	0.1	109.33	0	0.00	109.50	0.1	5,615	0.00%
2023/05/10	11	110.86	10	110.00	110.00	1	5,636	0.02%
2023/05/09	1	111.50	0	0.00	111.00	1	5,678	0.02%
2023/05/08	20	111.50	20	112.25	111.00	0	5,818	0.00%
2023/05/05	21	108.81	21	108.74	109.50	0	5,843	0.00%
2023/05/04	0	0.00	0	107.00	108.00	0	5,960	0.00%
2023/05/03	6	107.42	0	0.00	107.00	6	6,126	0.10%
2023/05/02	30	108.17	31	109.39	106.50	-1	6,160	-0.02%
2023/04/28	0	0.00	1.4	111.71	110.50	-1.4	6,142	-0.02%
2023/04/27	0	0.00	1	107.00	107.50	-1	6,023	-0.02%
2023/04/26	0	0.00	1	109.00	109.50	-1	6,040	-0.02%
2023/04/25	2.3	104.48	1	102.50	104.50	1.3	6,022	0.02%
2023/04/21	5	109.40	0	0.00	107.50	5	5,962	0.08%
2023/04/20	0	0.00	0	109.00	107.50	0	5,966	0.00%
2023/04/19	0	0.00	6	109.58	108.50	-6	6,045	-0.10%
2023/04/18	0.1	113.00	11.1	113.00	112.50	-11	6,016	-0.18%
2023/04/17	0	0.00	3.1	113.21	113.50	-3.1	6,085	-0.05%
2023/04/14	0.1	114.00	1	114.00	113.50	-0.9	6,137	-0.01%
2023/04/13	0.1	114.50	0	0.00	113.50	0.1	6,169	0.00%
2023/04/12	0	0.00	15	115.00	115.00	-15	6,195	-0.24%
2023/04/11	0	0.00	5	115.50	115.50	-5	6,252	-0.08%
2023/04/10	0	0.00	1	113.50	114.00	-1	6,268	-0.02%
2023/04/07	5	114.00	0	0.00	114.00	5	6,313	0.08%
2023/04/06	0	0.00	8	114.94	116.00	-8	6,292	-0.13%
2023/03/31	7	116.36	1	117.50	116.00	6	6,397	0.09%
2023/03/30	17	116.65	5	117.00	116.00	12	6,554	0.18%
2023/03/29	0	0.00	10	114.40	114.00	-10	6,798	-0.15%
2023/03/28	5	114.00	15	114.90	113.00	-10	7,272	-0.14%
2023/03/27	11	117.00	0	0.00	115.50	11	7,392	0.15%
2023/03/24	10	118.65	11	118.27	117.00	-1	7,644	-0.01%
2023/03/23	6.3	117.90	18	118.72	119.00	-11.8	7,473	-0.16%
2023/03/22	5	118.70	6	117.75	117.50	-1	7,466	-0.01%
2023/03/21	15	117.53	7	117.79	117.00	8	7,428	0.11%
2023/03/20	5	116.50	0	0.00	116.00	5	7,431	0.07%
2023/03/17	2	115.50	25	115.00	116.00	-23	7,633	-0.30%
2023/03/16	27	113.94	0	0.00	113.50	27	7,892	0.34%
2023/03/14	0	0.00	1	113.50	113.50	-1	8,566	-0.01%
2023/03/13	0.3	114.00	0	111.00	114.00	0.3	8,944	0.00%
2023/03/10	2	113.75	2	114.00	113.00	0	9,091	0.00%
2023/03/09	5	115.50	0	0.00	115.50	5	9,511	0.05%
2023/03/08	4	116.50	7	116.57	116.50	-3	9,555	-0.03%
2023/03/07	4.2	115.65	1	115.50	115.50	3.2	9,625	0.03%
2023/03/06	3	118.50	1	117.50	118.00	2	9,665	0.02%
2023/03/03	2.5	115.00	14	116.46	116.50	-11.5	9,774	-0.12%
2023/03/02	9	112.78	8	113.00	113.00	1	9,703	0.01%
2023/02/24	4.1	108.77	3	109.00	108.50	1.1	9,782	0.01%
2023/02/22	3	108.50	0	0.00	108.50	3	10,099	0.03%
2023/02/21	22	110.14	12	109.83	111.00	10	10,281	0.10%
2023/02/20	6	110.08	0	0.00	109.00	6	10,426	0.06%
2023/02/17	2	109.50	1	109.50	110.00	1	10,640	0.01%
2023/02/16	17	111.15	13	110.85	111.50	4	10,961	0.04%
2023/02/15	21	108.14	28	109.34	111.50	-7	11,501	-0.06%
2023/02/14	30	107.80	28	108.09	109.00	2	11,654	0.02%
2023/02/13	14	105.71	13	105.58	105.00	1	12,340	0.01%
2023/02/10	2	108.00	0	0.00	107.00	2	12,731	0.02%
2023/02/09	0.1	110.00	0	0.00	109.00	0.1	12,945	0.00%
2023/02/08	1	109.50	0.8	111.00	110.00	0.2	13,163	0.00%
2023/02/07	15	109.03	11	109.50	109.50	4	13,350	0.03%
2023/02/06	4	108.12	5	108.50	108.50	-1	13,602	-0.01%
2023/02/03	17	116.29	7	115.57	115.00	10	13,644	0.07%
2023/02/02	23	118.50	32	118.81	119.00	-9	13,761	-0.07%
2023/02/01	6	116.25	13	116.92	117.00	-7	13,847	-0.05%
2023/01/31	31	111.50	23	111.52	112.50	8	13,907	0.06%
2023/01/30	21.8	110.79	20	111.63	111.50	1.8	14,327	0.01%
2023/01/16	13	107.88	13	106.85	108.50	0	15,173	0.00%
2023/01/12	10	106.50	10	107.50	106.00	0	15,474	0.00%
2023/01/11	0	0.00	1	107.50	107.00	-1	15,764	-0.01%
2023/01/10	10	106.50	10	106.50	106.50	0	16,253	0.00%
2023/01/09	21	106.81	20	107.25	107.50	1	16,589	0.01%
2023/01/06	3	105.33	2.3	104.32	106.50	0.7	16,673	0.00%
2023/01/05	10	104.00	10	104.50	102.50	0	16,733	0.00%
2023/01/04	1	106.00	1	103.50	103.00	0	16,804	0.00%
2023/01/03	11	105.82	11.1	105.11	106.00	-0.1	16,887	0.00%
2022/12/30	10	107.00	10.1	107.49	104.50	-0.1	17,066	0.00%
2022/12/29	38.1	104.49	38.2	105.50	106.00	-0.1	17,146	0.00%
2022/12/28	36.1	105.78	47.2	106.20	104.50	-11.1	17,392	-0.06%
2022/12/27	37	107.00	37.1	107.49	107.50	-0.1	17,562	0.00%
2022/12/26	11.1	106.09	11	106.50	106.00	0.1	17,621	0.00%
2022/12/23	41.1	106.49	42	106.19	107.00	-0.9	17,780	-0.01%
2022/12/22	7.1	106.28	5	106.90	107.00	2.1	17,871	0.01%
2022/12/21	34	105.22	28.2	106.02	106.50	5.9	17,832	0.03%
2022/12/20	13	108.54	28.1	106.97	109.50	-15.1	17,695	-0.09%
2022/12/19	48.1	112.35	26	112.71	112.00	22.1	17,412	0.13%
2022/12/16	34.1	114.45	38	114.78	112.00	-3.9	17,414	-0.02%
2022/12/15	39	117.05	36	117.54	118.00	3	17,256	0.02%
2022/12/14	10.1	115.61	10	116.00	116.50	0.1	17,352	0.00%
2022/12/13	29.1	116.22	19	117.74	115.00	10.1	17,372	0.06%
2022/12/12	11.1	115.65	11	116.59	117.00	0.1	17,320	0.00%
2022/12/09	7.2	118.85	4	117.75	117.50	3.2	17,309	0.02%
2022/12/08	23.1	119.12	19	119.47	120.00	4.1	17,160	0.02%
2022/12/07	21	123.24	8	124.06	121.50	13	17,051	0.08%
2022/12/06	5.1	136.34	4.3	135.78	134.50	0.8	16,598	0.00%
2022/12/05	9	138.06	33	138.48	138.50	-24	16,437	-0.15%
2022/12/02	8	130.50	25	131.20	133.00	-17	16,119	-0.11%
2022/12/01	29	131.67	17.2	131.14	130.50	11.8	16,148	0.07%
2022/11/30	10	121.50	11	121.14	122.50	-1	15,750	-0.01%
2022/11/29	18	120.89	18.2	121.38	121.00	-0.2	15,778	0.00%
2022/11/28	3	121.67	0.3	122.00	122.00	2.7	15,889	0.02%
2022/11/25	13	121.15	16	120.97	120.50	-3	16,141	-0.02%
2022/11/24	13	118.38	26	119.06	120.00	-13	15,990	-0.08%
2022/11/23	11.4	117.52	4	117.88	117.50	7.4	15,932	0.05%
2022/11/22	2.1	117.51	3.1	117.34	118.00	-1.1	15,953	-0.01%
2022/11/21	13.1	117.15	34.1	117.62	117.00	-21	15,944	-0.13%
2022/11/18	40.1	118.60	23	117.33	116.00	17.1	15,912	0.11%
2022/11/17	36	120.47	29	120.98	120.00	7	15,766	0.04%
2022/11/16	14.3	121.91	26	121.86	121.50	-11.7	15,764	-0.07%
2022/11/15	19	118.95	31	120.27	121.50	-12	15,744	-0.08%
2022/11/14	45.6	120.46	34.2	120.86	119.00	11.4	15,626	0.07%
2022/11/11	17.1	119.82	62.1	120.78	119.50	-45.1	15,359	-0.29%
2022/11/10	45	112.19	48	112.31	113.00	-3	14,764	-0.02%
2022/11/09	108.1	111.34	59.1	112.37	113.50	49	14,573	0.34%	大買/
2022/11/08	28.1	107.49	51	106.31	106.50	-22.9	14,070	-0.16%
2022/11/07	26	103.88	17.2	102.52	104.00	8.8	13,845	0.06%
2022/11/04	18.1	104.01	17	104.44	105.00	1.1	13,717	0.01%
2022/11/03	32	105.97	31.1	106.57	106.50	0.9	13,615	0.01%
2022/11/02	33.5	107.48	38	106.92	107.50	-4.5	13,553	-0.03%
2022/11/01	21.1	105.78	14	106.21	105.00	7.1	13,357	0.05%
2022/10/31	23.1	104.70	27	104.33	104.50	-3.9	13,314	-0.03%
2022/10/28	38	104.30	16.1	103.81	103.50	22	13,372	0.16%
2022/10/27	18	102.58	18.1	102.87	104.00	-0.1	13,498	0.00%
2022/10/26	18	102.81	20	102.90	101.50	-2	13,425	-0.01%
2022/10/25	25	103.60	28.1	104.27	104.50	-3.1	13,090	-0.02%
2022/10/24	53	105.28	48	105.34	102.50	5	12,999	0.04%
2022/10/21	15	102.00	16	101.63	100.00	-1	12,968	-0.01%
2022/10/20	12.2	99.20	14	99.84	100.50	-1.8	13,114	-0.01%
2022/10/19	5.1	103.40	18	103.44	102.00	-12.9	13,204	-0.10%
2022/10/18	9	102.28	12	105.71	102.50	-3	13,000	-0.02%
2022/10/17	51	97.56	33	98.55	103.50	18	12,646	0.14%
2022/10/14	3	97.53	7	97.59	99.50	-4	12,567	-0.03%
2022/10/13	7	93.77	22	93.30	90.50	-15	12,680	-0.12%
2022/10/12	3	94.10	10	94.95	95.30	-7	12,686	-0.06%
2022/10/11	15	94.39	2	92.50	92.50	13	12,786	0.10%
2022/10/07	23	100.48	11	101.41	100.50	12	12,896	0.09%
2022/10/06	4	99.15	15	100.40	100.50	-11	12,854	-0.09%
2022/10/05	25	99.33	14	98.54	99.00	11	12,920	0.09%
2022/10/04	3	99.70	8	98.69	99.90	-5	12,821	-0.04%
2022/10/03	2	94.15	2	94.30	94.40	0	12,678	0.00%
2022/09/30	11	89.51	8	90.51	93.00	3	12,805	0.02%
2022/09/29	2	93.55	3	91.13	90.30	-1	12,880	-0.01%
2022/09/28	1	92.00	1.1	94.38	92.00	-0.1	12,806	0.00%
2022/09/27	6	94.03	5	96.46	96.70	1	12,851	0.01%
2022/09/26	7	95.09	6	95.17	92.60	1	12,840	0.01%
2022/09/23	1	100.50	2	99.00	98.00	-1	12,910	-0.01%
2022/09/22	2	100.75	2	100.00	100.00	0	12,866	0.00%
2022/09/21	5	104.10	3	104.50	103.00	2	12,833	0.02%
2022/09/16	1.1	107.82	4	105.50	105.50	-2.9	13,033	-0.02%
2022/09/15	3	109.33	0	0.00	108.00	3	13,263	0.02%
2022/09/14	1	107.00	0	0.00	109.50	1	13,373	0.01%
2022/09/13	1.1	114.68	0	0.00	111.50	1.1	13,424	0.01%
2022/09/08	10	110.50	12	111.04	111.50	-2	13,670	-0.01%
2022/09/07	20	107.98	18	108.89	108.50	2	13,949	0.01%
2022/09/06	5	111.30	1	112.50	112.00	4	14,099	0.03%
2022/09/05	18	113.58	16	113.06	111.50	2	14,128	0.01%
2022/09/02	6	111.67	8.5	112.21	111.50	-2.5	14,070	-0.02%
2022/09/01	28.1	114.76	18	114.58	111.50	10.1	13,951	0.07%
2022/08/31	1	121.00	0	0.00	123.00	1	13,744	0.01%
2022/08/30	1	121.50	1	122.50	122.50	0	13,797	0.00%
2022/08/29	10	122.00	10.3	122.49	121.50	-0.3	13,856	0.00%
2022/08/26	20.1	130.07	17	130.29	127.00	3.1	13,872	0.02%
2022/08/25	3.1	128.02	1	128.00	129.00	2.1	13,911	0.01%
2022/08/24	7.2	126.50	1	128.00	125.50	6.2	14,102	0.04%
2022/08/23	23	132.41	19	131.55	128.50	4	14,148	0.03%
2022/08/22	16	137.78	10	137.00	136.50	6	14,263	0.04%
2022/08/19	12.6	134.86	10	135.50	137.00	2.6	14,409	0.02%
2022/08/18	14	132.00	16	131.38	134.00	-2	14,598	-0.01%
2022/08/17	10	133.00	1	133.50	133.00	9	14,786	0.06%
2022/08/16	1	134.50	0	0.00	134.00	1	14,910	0.01%
2022/08/15	22	134.68	24.5	135.76	135.50	-2.5	14,923	-0.02%
2022/08/12	1	131.00	1	132.00	131.00	0	14,717	0.00%
2022/08/11	24	129.10	22	128.45	128.00	2	14,565	0.01%
2022/08/10	22.5	128.20	27	127.67	125.50	-4.5	14,606	-0.03%
2022/08/09	0	0.00	5	129.40	129.50	-5	14,629	-0.03%
2022/08/08	24	125.13	28	126.91	129.00	-4	14,652	-0.03%
2022/08/05	22	124.89	22	126.36	126.50	0	14,664	0.00%
2022/08/04	9	121.61	6	120.67	121.00	3	14,570	0.02%
2022/08/03	25	125.56	13	125.12	124.00	12	14,372	0.08%
2022/08/02	23	130.02	54	129.42	130.00	-31	14,162	-0.22%
2022/08/01	0	0.00	1	133.00	134.00	-1	14,122	-0.01%
2022/07/29	14	134.93	15	135.23	136.00	-1	14,179	-0.01%
2022/07/28	107.1	141.84	21	131.45	130.50	86.1	14,090	0.61%	大買/
2022/07/27	17	145.56	90.1	146.30	149.00	-73.1	13,770	-0.53%
2022/07/26	42	145.73	19	141.79	141.50	23	13,583	0.17%
2022/07/25	96	142.71	6	145.00	146.00	90	13,607	0.66%
2022/07/22	5	144.50	10	145.15	145.00	-5	13,846	-0.04%
2022/07/21	9	143.44	78	144.55	145.00	-69	14,210	-0.49%
2022/07/20	58	139.09	7	139.14	138.50	51	14,200	0.36%
2022/07/19	4	136.13	2	135.00	134.50	2	14,036	0.01%
2022/07/18	4	137.88	3	137.33	137.00	1	14,026	0.01%
2022/07/15	3	132.33	3	133.33	133.50	0	13,869	0.00%
2022/07/14	0	0.00	1	132.50	133.50	-1	13,727	-0.01%
2022/07/13	15	131.20	14	131.14	128.50	1	13,674	0.01%
2022/07/12	23	129.96	13	127.08	126.00	10	13,583	0.07%
2022/07/08	2	135.50	1	134.00	135.00	1	13,560	0.01%
2022/07/07	5	130.00	5	130.50	134.00	0	13,480	0.00%
2022/07/06	15	131.17	15	128.50	127.50	0	13,380	0.00%
2022/07/05	16	134.00	18	129.47	133.00	-2	13,413	-0.01%
2022/07/04	30	131.43	30	131.80	130.50	0	13,325	0.00%
2022/07/01	7	134.57	4	132.00	130.00	3	13,481	0.02%
2022/06/30	0	0.00	3	143.00	142.50	-3	13,388	-0.02%
2022/06/29	7	142.07	8	142.88	143.00	-1	13,495	-0.01%
2022/06/28	16	146.59	4	145.13	144.00	12	13,495	0.09%
2022/06/27	4	151.00	13	152.88	151.00	-9	13,503	-0.07%
2022/06/23	11	140.45	12	139.71	138.50	-1	13,436	-0.01%
2022/06/22	11	147.05	0	0.00	145.00	11	13,301	0.08%
2022/06/21	1	152.00	11.1	150.28	153.00	-10.1	13,194	-0.08%
2022/06/20	10	143.00	0	0.00	143.00	10	13,158	0.08%
2022/06/17	0.1	145.00	0	0.00	148.00	0.1	13,111	0.00%
2022/06/16	11	147.77	12	148.54	143.00	-1	13,017	-0.01%
2022/06/15	20.1	158.62	17	152.59	148.00	3.1	12,813	0.02%
2022/06/14	12	160.17	10	163.50	163.00	2	12,769	0.02%
2022/06/13	12	162.25	17	162.68	161.00	-5	12,835	-0.04%
2022/06/10	2	164.00	2	167.25	168.00	0	12,980	0.00%
2022/06/09	13	169.35	12	170.75	167.50	1	12,990	0.01%
2022/06/08	3	169.50	3	169.00	168.50	0	12,915	0.00%
2022/06/07	6	168.25	1	166.50	166.50	5	12,937	0.04%
2022/06/06	0	0.00	2	169.75	170.00	-2	13,001	-0.02%
2022/06/02	19	164.39	19	165.89	167.50	0	13,095	0.00%
2022/06/01	17	167.91	2	166.50	166.00	15	13,153	0.11%
2022/05/31	4	171.25	3	172.00	175.00	1	13,006	0.01%
2022/05/30	6.1	173.31	17	169.32	172.50	-10.9	12,960	-0.08%
2022/05/27	10	161.15	7	162.71	160.50	3	12,843	0.02%
2022/05/26	11	158.63	7	157.57	156.50	4	13,010	0.03%
2022/05/25	22	160.27	26.4	160.93	164.50	-4.4	13,056	-0.03%
2022/05/24	6.4	164.65	1	161.50	160.50	5.4	12,946	0.04%
2022/05/23	1	174.00	2	172.50	171.50	-1	12,797	-0.01%
2022/05/20	4	172.50	1	169.50	169.00	3	12,785	0.02%
2022/05/18	5	177.00	7	175.14	175.00	-2	12,902	-0.02%
2022/05/17	4	171.75	3	172.67	174.00	1	12,822	0.01%
2022/05/16	7	172.29	5	170.80	169.50	2	12,833	0.02%
2022/05/13	2	168.25	2	171.00	172.50	0	12,711	0.00%
2022/05/12	3	165.67	1	163.50	164.00	2	12,656	0.02%
2022/05/11	1	170.50	3	168.67	168.00	-2	12,661	-0.02%
2022/05/10	10	166.75	8	167.06	172.00	2	12,687	0.02%
2022/05/09	1	171.50	3	167.67	166.50	-2	12,792	-0.02%
2022/05/06	2	173.00	4	169.75	170.50	-2	12,849	-0.02%
2022/05/05	2	182.75	3	183.50	181.00	-1	12,688	-0.01%
2022/05/04	3	175.83	2	178.25	177.00	1	12,499	0.01%
2022/05/03	1	171.00	1	173.00	175.00	0	12,356	0.00%
2022/04/29	7	168.36	10	169.90	171.50	-3	12,334	-0.02%
2022/04/28	4	161.39	6.3	161.16	160.50	-2.3	12,098	-0.02%
2022/04/27	10	163.00	13	161.58	167.50	-3	11,828	-0.03%
2022/04/26	35.5	178.08	31	173.56	168.50	4.5	11,380	0.04%
2022/04/25	16	175.78	6	174.75	178.00	10	11,284	0.09%
2022/04/22	10.2	187.61	3	186.50	184.00	7.2	11,231	0.06%
2022/04/21	1	193.00	1	195.50	197.00	0	11,195	0.00%
2022/04/20	3	191.17	3	192.00	192.50	0	11,212	0.00%
2022/04/19	1	188.50	2	189.74	188.50	-1	11,181	-0.01%
2022/04/18	1	181.00	3	182.83	184.00	-2	11,184	-0.02%
2022/04/15	4	183.63	2	181.50	181.00	2	11,315	0.02%
2022/04/14	5	190.60	6.1	190.89	189.50	-1.1	11,392	-0.01%
2022/04/13	12	184.62	8	184.44	187.00	4	11,354	0.04%
2022/04/12	9	185.56	7	186.00	185.50	2	11,335	0.02%
2022/04/11	6	183.50	3	182.67	182.50	3	11,225	0.03%
2022/04/08	2	194.50	10.1	194.85	192.00	-8.1	11,119	-0.07%
2022/04/07	7	200.33	7	195.73	192.50	0	11,093	0.00%
2022/04/06	17	200.56	8.1	202.32	205.00	9	10,782	0.08%
2022/04/01	5	192.50	5.1	201.00	202.50	-0.1	10,648	0.00%
2022/03/31	7.1	193.08	9.1	194.35	194.50	-2	10,713	-0.02%
2022/03/30	4	198.25	7.1	198.36	198.00	-3.1	10,682	-0.03%
2022/03/29	25.1	198.11	21	193.02	193.50	4.1	10,621	0.04%
2022/03/28	5	199.20	2	198.50	201.00	3	10,430	0.03%
2022/03/25	9	202.89	9	202.67	203.00	0	10,409	0.00%
2022/03/24	1.1	201.00	2	202.24	202.00	-1	10,308	-0.01%
2022/03/23	2	200.50	15	201.90	199.50	-13	10,287	-0.13%
2022/03/22	3	190.67	2.1	193.48	193.50	1	10,185	0.01%
2022/03/21	3	190.33	4	193.63	192.00	-1	10,192	-0.01%
2022/03/18	3.1	182.22	2	185.00	188.00	1.1	10,105	0.01%
2022/03/17	5.1	182.80	5	182.10	186.50	0.1	10,020	0.00%
2022/03/16	0	172.00	0	0.00	172.50	0	9,818	0.00%
2022/03/15	5	172.80	0	0.00	172.00	5	9,746	0.05%
2022/03/14	2	187.00	1	189.00	188.00	1	9,658	0.01%
2022/03/11	5	192.00	4	191.00	193.00	1	9,703	0.01%
2022/03/10	2	195.00	5	194.00	197.00	-3	9,742	-0.03%
2022/03/09	21	188.38	20	185.33	186.00	1	9,942	0.01%
2022/03/08	16	196.25	26	192.04	185.50	-10	10,028	-0.10%
2022/03/07	31.5	201.30	13	200.42	197.00	18.5	9,976	0.19%
2022/03/04	3	219.33	2	217.75	217.50	1	10,116	0.01%
2022/03/03	4	220.25	1	224.50	217.00	3	10,209	0.03%
2022/03/02	11	221.14	9	221.94	222.50	2	10,300	0.02%
2022/03/01	24	230.60	9.1	225.95	224.50	14.9	10,268	0.14%
2022/02/25	16.1	220.22	21.5	223.71	227.00	-5.4	9,965	-0.05%
2022/02/24	8.3	212.90	7.3	216.80	212.00	1	9,643	0.01%
2022/02/23	1	212.00	1	215.91	213.50	0	9,527	0.00%
2022/02/22	2.1	210.16	3	209.67	210.00	-0.9	9,546	-0.01%
2022/02/21	2	217.50	2	220.21	216.50	0	9,569	0.00%
2022/02/18	10	217.80	12	218.33	218.00	-2	9,639	-0.02%
2022/02/17	1.3	216.08	0	0.00	214.50	1.3	9,695	0.01%
2022/02/16	26	220.19	38	217.24	217.50	-12	9,885	-0.12%
2022/02/15	13	218.77	1	221.00	215.50	12	9,957	0.12%
2022/02/14	12	216.17	11	215.50	215.50	1	10,091	0.01%
2022/02/11	24	220.50	29	220.05	221.50	-5	10,208	-0.05%
2022/02/10	9	223.00	18	219.00	221.00	-9	10,273	-0.09%
2022/02/09	36	217.57	57	217.29	224.50	-21	10,328	-0.20%
2022/02/08	40	206.83	18	210.72	210.00	22	10,357	0.21%
2022/02/07	3	201.17	2	202.50	202.50	1	10,415	0.01%
2022/01/26	0	0.00	2	202.25	201.50	-2	10,728	-0.02%
2022/01/24	2	203.19	1	206.00	206.00	1	11,590	0.01%
2022/01/21	10.1	207.99	0	0.00	200.50	10.1	12,083	0.08%
2022/01/20	1.1	210.55	0	0.00	213.00	1.1	12,331	0.01%
2022/01/19	1	213.00	1	213.00	213.00	0	13,147	0.00%
2022/01/18	3	217.67	19	217.45	217.50	-16	13,603	-0.12%
2022/01/17	47	205.20	47	205.57	208.50	0	13,734	0.00%
2022/01/14	1	192.50	11	198.00	201.00	-10	14,096	-0.07%
2022/01/12	0	0.00	1	199.50	201.00	-1	15,503	-0.01%
2022/01/11	15	203.50	0	0.00	200.00	15	15,874	0.09%
2022/01/10	1	202.50	2	207.25	206.50	-1	16,040	-0.01%
2022/01/07	1	216.50	0	0.00	212.50	1	16,284	0.01%
2022/01/06	15	223.17	3	227.00	228.00	12	16,485	0.07%
2022/01/05	2	228.00	1	230.00	230.00	1	16,749	0.01%
2022/01/04	1	234.50	0	0.00	235.50	1	17,006	0.01%
2022/01/03	1	238.00	0	0.00	236.00	1	17,532	0.01%
2021/12/30	6	239.50	4	234.00	233.00	2	17,819	0.01%
2021/12/28	0	0.00	5	236.80	239.50	-5	18,294	-0.03%
2021/12/27	12	248.79	8	243.26	237.00	4	18,566	0.02%
2021/12/24	3	239.50	3	238.50	238.50	0	18,515	0.00%
2021/12/23	12	236.21	12	236.54	237.50	0	18,745	0.00%
2021/12/22	0	0.00	3.4	232.76	232.00	-3.4	18,920	-0.02%
2021/12/21	1	228.00	0.1	230.00	229.00	0.9	19,147	0.00%
2021/12/20	0	0.00	1	234.50	226.50	-1	19,327	-0.01%
2021/12/16	3	231.67	23	230.41	233.50	-20	19,787	-0.10%
2021/12/15	5	218.50	11	225.18	227.00	-6	19,869	-0.03%
2021/12/14	28.1	224.32	0	0.00	220.00	28.1	19,971	0.14%
2021/12/13	0	0.00	1	229.50	230.50	-1	20,096	0.00%
2021/12/10	25	225.32	23	225.61	225.50	2	20,165	0.01%
2021/12/09	12	231.38	6	237.58	229.50	6	20,198	0.03%
2021/12/08	1	234.50	6	236.33	237.00	-5	20,324	-0.02%
2021/12/07	14	233.39	7	231.29	228.00	7	20,560	0.03%
2021/12/06	3	235.17	2	237.00	237.00	1	20,856	0.00%
2021/12/03	9	239.94	25	240.56	241.00	-16	21,325	-0.08%
2021/12/02	3	228.50	4	230.62	230.00	-1	21,728	0.00%
2021/12/01	17.4	230.81	5	230.30	228.00	12.4	22,102	0.06%
2021/11/30	9	237.19	13	240.08	240.50	-4	22,466	-0.02%
2021/11/29	12	226.33	14	230.86	234.00	-2	22,504	-0.01%
2021/11/26	22	237.70	156	237.20	231.00	-134	22,542	-0.59%	大賣/鉅額交易
2021/11/25	204	239.67	65	239.83	239.00	139	22,725	0.61%	大買/鉅額交易
2021/11/24	26	236.75	27	236.56	234.50	-1	22,834	0.00%
2021/11/23	6	233.42	4	232.00	232.00	2	23,249	0.01%
2021/11/22	0	0.00	0.1	234.50	238.00	-0.1	23,423	0.00%
2021/11/18	1	235.00	0	0.00	236.50	1	24,138	0.00%
2021/11/17	2	237.75	2	243.00	243.00	0	24,245	0.00%
2021/11/16	34	237.62	3.3	235.97	236.00	30.7	24,279	0.13%
2021/11/15	4.1	247.79	8	250.24	243.00	-3.9	24,276	-0.02%
2021/11/12	15	250.60	21	250.86	251.00	-6	24,240	-0.02%
2021/11/11	7	244.43	10	247.15	243.50	-3	24,079	-0.01%
2021/11/10	8	244.38	13	247.65	250.00	-5	23,974	-0.02%
2021/11/09	11	244.82	11	243.27	243.50	0	23,930	0.00%
2021/11/08	29	241.38	29	242.69	242.50	0	23,982	0.00%
2021/11/05	3.1	244.90	7	246.29	249.50	-3.9	23,957	-0.02%
2021/11/04	13	242.31	12	242.67	242.00	1	23,880	0.00%
2021/11/03	66.1	237.74	65	236.91	241.50	1.1	23,773	0.00%
2021/11/02	18	239.75	22.4	237.47	233.00	-4.4	23,548	-0.02%
2021/11/01	29.1	247.52	21	245.52	239.50	8.1	23,279	0.03%
2021/10/29	126.1	247.98	123	249.22	244.00	3.1	22,958	0.01%	大買/大賣/
2021/10/28	29	247.59	421	248.67	246.50	-392	22,556	-1.74%	大賣/鉅額交易
2021/10/27	410.1	250.35	29	252.64	249.50	381.1	22,275	1.71%	大買/鉅額交易
2021/10/26	20	244.60	16	241.28	236.00	4	21,599	0.02%
2021/10/25	10	240.30	12	238.63	245.00	-2	21,430	-0.01%
2021/10/22	28.4	238.09	29	238.41	236.50	-0.6	21,501	0.00%
2021/10/21	14.2	239.29	11.4	237.67	233.00	2.8	21,414	0.01%
2021/10/20	51	242.07	45	241.66	248.00	6	20,975	0.03%
2021/10/19	9	227.89	17	233.85	237.50	-8	20,214	-0.04%
2021/10/18	12	213.17	102	212.23	216.00	-90	20,181	-0.45%	大賣/
2021/10/15	163	211.09	86	211.55	210.00	77	20,158	0.38%	大買/
2021/10/14	5	202.20	2	202.50	200.00	3	19,953	0.02%
2021/10/13	31	205.72	21	203.60	203.00	10	19,745	0.05%
2021/10/12	17	218.97	13	220.50	219.00	4	19,609	0.02%
2021/10/08	17	215.62	20	214.93	221.00	-3	19,698	-0.02%
2021/10/07	17	203.32	18	207.50	211.00	-1	19,487	-0.01%
2021/10/06	14	198.82	3	194.00	192.00	11	19,542	0.06%
2021/10/05	8	197.50	8	197.94	201.50	0	19,785	0.00%
2021/10/04	12	198.58	13	196.38	191.00	-1	19,784	-0.01%
2021/10/01	12	201.50	15	200.67	200.50	-3	20,020	-0.01%
2021/09/30	9.4	200.03	15	199.70	202.00	-5.6	20,296	-0.03%
2021/09/29	19	197.63	20	196.15	193.00	-1	20,608	0.00%
2021/09/28	26	203.31	13	203.50	207.00	13	20,728	0.06%
2021/09/27	16	210.66	12	207.75	206.50	4	20,624	0.02%
2021/09/24	9	216.28	8.2	217.92	217.00	0.8	20,506	0.00%
2021/09/23	7	212.29	12	214.42	215.00	-5	20,337	-0.02%
2021/09/22	18.1	204.37	11	204.64	204.00	7.1	20,080	0.04%
2021/09/17	8.1	206.12	11	206.64	212.00	-2.9	20,105	-0.01%
2021/09/16	14	205.86	14	205.93	205.00	0	20,087	0.00%
2021/09/15	9	200.78	9	200.94	204.00	0	20,140	0.00%
2021/09/14	4	204.75	3	203.83	202.50	1	20,576	0.00%
2021/09/13	11	204.73	6	202.50	202.50	5	21,004	0.02%
2021/09/10	28	206.14	31	206.24	209.50	-3	21,183	-0.01%
2021/09/09	19	201.50	24	201.50	204.00	-5	21,152	-0.02%
2021/09/08	14	204.89	7	207.86	200.50	7	20,915	0.03%
2021/09/07	58	221.46	61	221.53	222.50	-3	20,466	-0.01%
2021/09/06	13	224.58	13	225.38	229.00	0	19,797	0.00%
2021/09/03	10	209.30	13	209.77	219.00	-3	19,314	-0.02%
2021/09/02	6	200.42	7	203.29	202.50	-1	18,905	-0.01%
2021/09/01	8	198.13	18	198.50	198.00	-10	18,890	-0.05%
2021/08/31	18	196.78	6.1	197.13	200.50	11.9	19,285	0.06%
2021/08/30	16	202.88	74	205.12	205.00	-58	19,724	-0.29%
2021/08/27	128	202.05	70	202.86	202.00	58	19,769	0.29%	大買/
2021/08/26	18.1	193.54	18	192.67	196.00	0.1	19,606	0.00%
2021/08/25	33	196.97	86	192.78	195.50	-53	19,482	-0.27%
2021/08/24	62	181.98	7	182.50	185.00	55	19,144	0.29%
2021/08/23	3	180.00	7.2	183.13	184.50	-4.2	18,981	-0.02%
2021/08/20	5	167.70	15	169.43	168.00	-10	18,870	-0.05%
2021/08/19	10.2	163.35	0	0.00	159.00	10.2	18,780	0.05%
2021/08/18	6	168.33	7	171.86	172.50	-1	18,751	-0.01%
2021/08/17	3	172.83	2	168.50	165.50	1	18,722	0.01%
2021/08/16	5	169.50	1	172.50	172.50	4	18,727	0.02%
2021/08/13	9	173.17	7	172.93	174.50	2	18,812	0.01%
2021/08/12	10	179.40	14	179.21	180.00	-4	18,829	-0.02%
2021/08/11	1	177.50	2	172.00	170.50	-1	18,676	-0.01%
2021/08/10	7	177.00	7	173.93	181.00	0	18,783	0.00%
2021/08/09	13	180.00	10	179.15	176.00	3	18,841	0.02%
2021/08/06	5	182.30	2	181.00	181.50	3	18,864	0.02%
2021/08/05	6	185.25	7	187.00	186.50	-1	18,898	-0.01%
2021/08/04	8	185.19	3	183.83	182.00	5	18,944	0.03%
2021/08/03	6	188.67	14	187.75	190.00	-8	18,935	-0.04%
2021/08/02	8	184.00	8	183.63	188.00	0	18,806	0.00%
2021/07/30	17	186.50	10	185.70	184.00	7	18,849	0.04%
2021/07/29	7	189.71	10	193.70	194.00	-3	18,762	-0.02%
2021/07/28	12	174.54	12	177.08	179.50	0	18,481	0.00%
2021/07/27	56	183.49	60	186.65	184.00	-4	18,249	-0.02%
2021/07/26	8	196.75	5	196.20	197.00	3	18,009	0.02%
2021/07/23	17	202.82	14	202.43	199.50	3	17,961	0.02%
2021/07/22	4	199.75	14	204.00	209.50	-10	18,108	-0.06%
2021/07/21	17	189.76	6	189.92	190.50	11	17,898	0.06%
2021/07/20	6	190.42	8	192.13	186.00	-2	17,766	-0.01%
2021/07/19	7	189.50	6	186.67	186.50	1	17,608	0.01%
2021/07/16	10	189.20	8	191.13	193.00	2	17,533	0.01%
2021/07/15	74	193.37	84	194.32	195.50	-10	17,337	-0.06%
2021/07/14	8	184.38	7	181.86	181.00	1	16,919	0.01%
2021/07/13	26	182.12	18	177.75	176.50	8	16,770	0.05%
2021/07/12	19	182.37	20	184.85	188.50	-1	16,627	-0.01%
2021/07/09	9	174.67	9	171.89	176.00	0	16,335	0.00%
2021/07/08	7	168.29	18	172.58	174.00	-11	16,122	-0.07%
2021/07/07	14	160.29	12	160.96	159.00	2	15,711	0.01%
2021/07/06	28	155.29	21	150.79	159.00	7	15,290	0.05%
2021/07/05	14	145.00	21.1	146.90	150.00	-7.1	14,862	-0.05%
2021/07/02	13	135.88	12	134.92	136.50	1	14,581	0.01%
2021/07/01	0	0.00	11	128.27	130.00	-11	14,533	-0.08%
2021/06/30	10	133.50	3	133.00	135.00	7	14,662	0.05%
2021/06/29	5	131.50	2	133.00	131.00	3	14,834	0.02%
2021/06/28	6	132.50	25	131.60	131.50	-19	15,167	-0.13%
2021/06/25	4	137.88	3	138.83	136.50	1	15,362	0.01%
2021/06/24	22	141.30	7	137.07	136.50	15	15,430	0.10%
2021/06/23	19	136.58	19	138.03	137.00	0	15,546	0.00%
2021/06/22	9	134.44	22	134.06	137.50	-13	15,065	-0.09%
2021/06/21	9	128.50	3	127.67	125.00	6	14,550	0.04%
2021/06/18	47	127.29	90	125.44	124.50	-43	14,173	-0.30%
2021/06/17	44	121.28	8	121.38	122.00	36	13,875	0.26%
2021/06/16	5	119.00	1	117.50	115.50	4	13,705	0.03%
2021/06/15	1	118.00	0	0.00	118.50	1	13,595	0.01%
2021/06/11	5	121.50	6	118.42	118.00	-1	13,544	-0.01%
2021/06/10	4	122.50	4	121.25	121.50	0	13,417	0.00%
2021/06/09	2	122.50	13	121.15	121.50	-11	13,330	-0.08%
2021/06/08	48	124.73	38	125.43	122.00	10	13,062	0.08%
2021/06/07	84	122.90	86	124.13	126.00	-2	12,554	-0.02%
2021/06/04	2	117.00	227	115.69	116.00	-225	11,828	-1.90%	大賣/鉅額交易
2021/06/03	235	117.91	17	117.62	118.50	218	11,556	1.89%	大買/鉅額交易
2021/06/02	7	112.07	2	110.25	108.50	5	11,197	0.04%
2021/06/01	3	110.17	4	110.00	109.50	-1	11,169	-0.01%
2021/05/31	12	108.21	13	109.27	109.50	-1	11,115	-0.01%
2021/05/28	0	0.00	3	105.50	104.50	-3	10,979	-0.03%
2021/05/27	4	103.50	5	103.98	103.00	-1	10,978	-0.01%
2021/05/26	3	106.66	9	107.72	104.50	-6	10,998	-0.05%
2021/05/25	15	101.07	8	100.51	104.50	7	11,058	0.06%
2021/05/24	11	95.30	12	93.93	96.00	-1	11,321	-0.01%
2021/05/21	9	92.43	10	93.58	94.40	-1	11,439	-0.01%
2021/05/20	9	90.03	9	90.57	88.20	0	11,606	0.00%
2021/05/19	2	93.75	1	94.20	94.00	1	11,700	0.01%
2021/05/18	6	93.47	6	94.90	94.20	0	11,978	0.00%
2021/05/17	1	93.00	6	88.50	90.20	-5	12,115	-0.04%
2021/05/13	0	0.00	7	87.99	86.10	-7	12,285	-0.06%
2021/05/12	5	85.32	1	81.00	87.40	4	12,262	0.03%
2021/05/11	6	91.68	1	90.30	88.00	5	12,169	0.04%
2021/05/10	2	96.70	0	0.00	96.20	2	12,243	0.02%
2021/05/07	0	0.00	0	99.97	100.50	0	12,339	0.00%
2021/05/06	1	96.00	2	98.80	95.50	-1	12,339	-0.01%
2021/05/05	4	96.57	3	97.93	95.00	1	12,391	0.01%
2021/05/04	5	98.16	13	96.98	97.60	-8	12,417	-0.06%
2021/05/03	8	102.94	5	101.30	102.00	3	12,442	0.02%
2021/04/29	1	106.50	2	107.50	105.50	-1	12,594	-0.01%
2021/04/28	13	110.27	7	110.00	109.00	6	12,756	0.05%
2021/04/27	6	106.83	4.1	107.85	107.50	1.9	12,631	0.02%
2021/04/26	1	110.00	2	111.00	111.00	-1	12,451	-0.01%
2021/04/23	3	109.17	15	111.97	113.00	-12	12,412	-0.10%
2021/04/22	2	109.25	0.1	112.50	108.50	1.9	12,462	0.02%
2021/04/21	1.1	111.03	2	112.00	111.00	-0.9	12,475	-0.01%
2021/04/20	0	0.00	0	113.00	114.00	0	12,822	0.00%
2021/04/19	5.1	113.89	1	113.00	113.00	4.1	13,083	0.03%
2021/04/16	5	116.90	3	115.17	116.50	2	13,118	0.02%
2021/04/15	8	110.93	3	110.50	110.50	5	12,997	0.04%
2021/04/14	5	107.50	1	100.50	104.50	4	13,102	0.03%
2021/04/13	1	108.00	9	110.50	107.50	-8	13,201	-0.06%
2021/04/12	4	111.13	0	113.00	112.00	4	13,332	0.03%
2021/04/09	15	113.63	3	113.67	112.00	12	13,534	0.09%
2021/04/08	3	113.00	0	0.00	112.00	3	13,409	0.02%
2021/04/07	0	0.00	1	113.00	115.00	-1	13,361	-0.01%
2021/04/06	11	109.55	5	111.70	116.00	6	13,343	0.04%
2021/04/01	48	109.60	52	112.46	109.50	-4	13,182	-0.03%
2021/03/31	108	111.65	322	109.23	112.00	-214	12,952	-1.65%	大買/大賣/鉅額交易
2021/03/30	321	106.33	108	107.81	105.50	213	12,575	1.69%	大買/大賣/鉅額交易
2021/03/29	5	102.00	7	100.76	100.50	-2	12,244	-0.02%
2021/03/26	2	99.05	16	99.72	102.50	-14	12,027	-0.12%
2021/03/25	2	94.60	8	94.33	93.30	-6	11,722	-0.05%
2021/03/24	9	93.70	6.1	93.50	93.30	2.9	11,666	0.02%
2021/03/23	5	93.14	5	91.88	90.70	0	11,678	0.00%
2021/03/22	0	0.00	1	91.60	91.50	-1	11,766	-0.01%
2021/03/19	3	90.67	0	0.00	90.60	3	11,844	0.03%
2021/03/18	2	93.40	1	95.00	93.40	1	11,924	0.01%
2021/03/17	1	92.70	0	0.00	92.70	1	12,204	0.01%
2021/03/16	2	93.10	0	0.00	93.30	2	12,264	0.02%
2021/03/15	1	94.30	0	0.00	93.70	1	12,329	0.01%
2021/03/12	10	95.60	2	96.45	95.00	8	12,394	0.06%
2021/03/11	3	94.30	6	94.93	94.90	-3	12,461	-0.02%
2021/03/10	11	91.98	8.1	92.94	94.90	2.9	12,435	0.02%
2021/03/09	9	91.57	5	89.70	89.60	4	12,473	0.03%
2021/03/08	5	92.90	13.1	94.04	92.20	-8.1	12,630	-0.06%
2021/03/05	1.2	91.06	0	0.00	91.10	1.2	13,043	0.01%
2021/03/04	14	93.32	22	93.57	92.00	-8	13,503	-0.06%
2021/03/03	4	91.78	1	91.50	92.00	3	14,129	0.02%
2021/03/02	1	95.50	0	0.00	93.60	1	14,989	0.01%
2021/02/26	3	97.63	5	96.74	96.10	-2	15,742	-0.01%
2021/02/25	3	99.17	3	97.83	99.50	0	16,067	0.00%
2021/02/24	11	99.30	14.1	99.70	96.50	-3.1	15,944	-0.02%
2021/02/23	5	97.93	12	96.56	95.30	-7	15,577	-0.04%
2021/02/22	11	99.26	9.2	97.40	98.50	1.9	15,472	0.01%
2021/02/19	1	93.38	4	92.70	93.00	-3	15,248	-0.02%
2021/02/18	11	88.98	22	89.84	91.30	-11	15,315	-0.07%
2021/02/17	2	85.90	44	84.19	88.30	-42	15,075	-0.28%
2021/02/05	3	80.83	2	81.40	80.30	1	14,865	0.01%
2021/02/04	26	79.34	14	80.92	82.00	12	14,829	0.08%
2021/02/03	10	77.35	14	78.50	79.10	-4	14,645	-0.03%
2021/02/02	4	75.53	5	75.70	75.50	-1	14,931	-0.01%
2021/02/01	6	74.60	7	75.94	74.30	-1	14,977	-0.01%
2021/01/29	14	81.19	0	0.00	78.10	14	15,047	0.09%
2021/01/28	13	83.29	4	83.20	81.60	9	15,432	0.06%
2021/01/27	4	85.48	2	86.00	85.50	2	16,075	0.01%
2021/01/26	3	88.57	0	0.00	87.10	3	16,288	0.02%
2021/01/25	5	91.30	8	88.88	87.90	-3	16,816	-0.02%
2021/01/22	10	89.48	17	90.39	91.50	-7	16,867	-0.04%
2021/01/21	20	89.63	16	89.83	89.30	4	17,204	0.02%
2021/01/20	18	89.73	10	89.14	87.20	8	17,173	0.05%
2021/01/19	2	87.70	0	0.00	87.70	2	17,140	0.01%
2021/01/18	0	88.00	3	86.90	88.10	-3	17,175	-0.02%
2021/01/15	8	88.40	8	88.30	88.30	0	17,186	0.00%
2021/01/14	1	89.70	0	0.00	87.70	1	17,319	0.01%
2021/01/13	15	91.01	7	90.66	89.10	8	17,321	0.05%
2021/01/12	1	89.81	4	89.70	90.00	-3	17,027	-0.02%
2021/01/11	0	0.00	16	88.52	88.70	-16	16,874	-0.09%
2021/01/08	7	86.89	4	87.00	86.20	3	16,876	0.02%
2021/01/07	8	87.09	32	87.16	88.20	-24	17,285	-0.14%
2021/01/06	10	85.79	32	85.69	85.00	-22	17,545	-0.13%
2021/01/05	14	85.67	4	85.68	85.80	10	17,390	0.06%
2021/01/04	3	82.37	10	84.73	85.00	-7	17,323	-0.04%
2020/12/31	3	80.60	0	0.00	80.90	3	17,264	0.02%
2020/12/30	1	80.30	0	0.00	80.50	1	17,305	0.01%
2020/12/29	0	0.00	3	81.87	80.40	-3	17,324	-0.02%
2020/12/28	4	80.63	0	0.00	80.50	4	17,313	0.02%
2020/12/25	1	81.90	0	0.00	81.40	1	17,307	0.01%
2020/12/24	9	82.34	0	0.00	82.50	9	17,381	0.05%
2020/12/23	2	81.80	0	0.00	82.00	2	17,506	0.01%
2020/12/22	2	82.05	5	80.94	80.00	-3	17,610	-0.02%
2020/12/21	3	81.40	2	82.45	82.20	1	17,662	0.01%
2020/12/18	1	84.40	1	84.20	84.40	0	17,650	0.00%
2020/12/17	3	83.73	1	85.50	84.00	2	17,731	0.01%
2020/12/16	0	0.00	2	85.50	84.70	-2	17,683	-0.01%
2020/12/15	2	84.10	4	85.40	84.00	-2	17,650	-0.01%
2020/12/14	0	0.00	1	86.19	86.30	-1	17,707	-0.01%
2020/12/11	16	84.33	10	83.60	83.60	6	17,937	0.03%
2020/12/10	4	84.33	0	0.00	84.20	4	18,101	0.02%
2020/12/09	3	85.70	0	0.00	85.70	3	18,131	0.02%
2020/12/08	1	86.60	0	0.00	86.70	1	18,114	0.01%
2020/12/07	15	88.38	8	86.55	85.50	7	18,060	0.04%
2020/12/04	3	86.10	0	0.00	85.90	3	17,952	0.02%
2020/12/03	11	86.50	16	86.11	87.10	-5	17,902	-0.03%
2020/12/02	6	86.50	6	85.60	86.80	0	17,932	0.00%
2020/12/01	48	85.55	14	85.59	85.80	34	17,834	0.19%
2020/11/30	20	93.18	20	91.81	90.70	0	17,563	0.00%
2020/11/27	23	92.45	26	91.79	91.00	-3	17,211	-0.02%
2020/11/26	28	88.68	29	91.01	92.40	-1	16,793	-0.01%
2020/11/25	109	85.17	123	86.40	84.00	-14	15,961	-0.09%	大買/大賣/
2020/11/24	37	83.32	46	83.56	84.70	-9	15,358	-0.06%
2020/11/23	3	76.63	2	76.95	77.00	1	15,027	0.01%
2020/11/20	3	75.57	2	75.65	75.20	1	14,990	0.01%
2020/11/19	24	76.18	27	76.39	75.60	-3	15,066	-0.02%
2020/11/18	6	77.75	22	77.65	77.20	-16	15,162	-0.11%
2020/11/17	26	77.87	30	78.24	78.40	-4	15,253	-0.03%
2020/11/16	17	75.58	3	76.47	75.40	14	15,178	0.09%
2020/11/13	1	75.50	1	77.20	76.00	0	15,309	0.00%
2020/11/12	9	77.61	6	78.77	77.00	3	15,305	0.02%
2020/11/11	18	79.04	16	78.43	78.00	2	15,513	0.01%
2020/11/10	13	78.45	13	78.90	78.10	0	16,185	0.00%
2020/11/09	20	77.99	19	78.71	77.80	1	16,619	0.01%
2020/11/06	61	79.15	60	77.61	77.20	1	17,036	0.01%
2020/11/05	57	78.84	19	79.29	78.30	38	17,082	0.22%
2020/11/04	177	78.39	234	77.87	78.00	-57	16,720	-0.34%	大買/大賣/
2020/11/03	9	72.89	11	72.71	73.30	-2	16,115	-0.01%
2020/11/02	194	74.01	203	73.79	72.30	-9	15,984	-0.06%	大買/大賣/
2020/10/30	15	69.27	57	69.34	69.10	-42	15,737	-0.27%
2020/10/29	17	68.71	32	68.83	68.90	-15	15,809	-0.09%
2020/10/28	23	65.57	3	65.73	65.80	20	15,306	0.13%
2020/10/27	8	67.58	9	67.86	67.40	-1	15,332	-0.01%
2020/10/26	6	67.08	1	68.00	66.70	5	15,433	0.03%
2020/10/23	3	67.77	3	68.03	67.80	0	15,551	0.00%
2020/10/22	34	69.64	12	69.00	68.90	22	15,856	0.14%
2020/10/21	3	71.77	1	71.30	71.80	2	15,640	0.01%
2020/10/20	7	71.47	0	0.00	71.50	7	15,742	0.04%
2020/10/19	10	72.10	10	72.15	72.40	0	15,732	0.00%
2020/10/16	9	72.53	5	73.04	70.10	4	15,759	0.03%
2020/10/15	17	74.31	8.2	75.13	72.80	8.8	15,850	0.06%
2020/10/14	29	69.21	154	71.61	72.30	-125	15,363	-0.81%	大賣/鉅額交易
2020/10/13	7.1	66.93	1	67.60	67.30	6.1	14,959	0.04%
2020/10/12	10.1	67.31	10	67.24	68.40	0.1	14,992	0.00%
2020/10/08	11	68.33	41	68.44	68.10	-30	15,011	-0.20%
2020/10/07	7	67.56	5	67.10	67.10	2	14,852	0.01%
2020/10/06	20	67.10	0	0.00	66.50	20	14,831	0.13%
2020/10/05	2	66.55	9	67.51	66.60	-7	14,962	-0.05%
2020/09/30	19	63.97	19	65.45	65.90	0	15,080	0.00%
2020/09/29	39	64.83	39	66.63	64.90	0	15,146	0.00%
2020/09/28	7	65.57	136	65.78	66.40	-129	15,193	-0.85%	大賣/鉅額交易
2020/09/25	63	62.93	4	62.70	62.50	59	15,142	0.39%
2020/09/24	8	65.28	5	66.10	64.90	3	15,156	0.02%
2020/09/23	41	65.09	28	66.86	65.00	13	15,192	0.09%
2020/09/22	81	66.43	2	66.55	66.40	79	15,480	0.51%
2020/09/21	8	69.11	2	69.10	68.10	6	15,912	0.04%
2020/09/18	97	68.52	2	68.45	68.90	95	16,263	0.58%
2020/09/17	3	68.10	6	68.27	68.00	-3	16,280	-0.02%
2020/09/16	27	69.69	45	70.07	69.20	-18	16,266	-0.11%
2020/09/15	40	69.16	51	69.57	68.70	-11	16,187	-0.07%
2020/09/14	5	64.16	10	64.25	65.40	-5	16,305	-0.03%
2020/09/11	12	62.14	0	0.00	62.20	12	16,451	0.07%
2020/09/10	9	63.96	2	64.05	63.20	7	16,575	0.04%
2020/09/09	3	64.07	2	63.70	64.40	1	16,862	0.01%
2020/09/08	4	63.70	4	64.10	64.00	0	17,180	0.00%
2020/09/07	17	65.29	16	64.32	64.00	1	17,740	0.01%
2020/09/04	0	0.00	6	65.17	67.00	-6	18,605	-0.03%
2020/09/03	4	67.48	3	68.00	66.10	1	19,085	0.01%
2020/09/02	9	67.22	7	67.26	67.40	2	18,943	0.01%
2020/09/01	30	66.44	14	67.91	68.00	16	18,918	0.08%
2020/08/31	16	64.80	11	63.93	63.80	5	18,645	0.03%
2020/08/28	11	63.97	24	63.89	63.80	-13	18,598	-0.07%
2020/08/27	8	67.20	4	67.33	66.60	4	18,462	0.02%
2020/08/26	4	66.90	1	66.90	66.30	3	18,586	0.02%
2020/08/24	21	67.50	17	66.74	66.30	4	18,625	0.02%
2020/08/21	37	69.64	10	69.85	68.90	27	18,469	0.15%
2020/08/20	25	71.87	2	76.40	69.80	23	18,355	0.13%
2020/08/19	14	79.45	24	80.77	77.50	-10	18,230	-0.05%
2020/08/18	2	81.00	15	80.40	80.20	-13	18,173	-0.07%
2020/08/17	145	79.52	148	79.05	79.00	-3	18,069	-0.02%	大買/大賣/
2020/08/14	104	77.26	84	75.50	77.20	20	17,719	0.11%	大買/
2020/08/13	142	85.60	142	85.70	77.90	0	16,916	0.00%	大買/大賣/
2020/08/12	31	85.59	18	86.03	86.20	13	16,110	0.08%
2020/08/11	67	85.11	59	85.51	82.50	8	15,567	0.05%
2020/08/10	6	82.92	5	83.88	82.60	1	15,235	0.01%
2020/08/07	14	81.91	5	81.00	80.70	9	15,084	0.06%
2020/08/06	48	82.83	48	82.48	83.00	0	14,933	0.00%
2020/08/05	18	82.00	22	81.04	81.70	-4	14,694	-0.03%
2020/08/04	9	79.78	12	78.43	77.50	-3	14,364	-0.02%
2020/08/03	1	77.70	4	77.40	76.00	-3	14,091	-0.02%
2020/07/31	5	77.22	1	76.50	77.40	4	14,018	0.03%
2020/07/30	7	75.24	2	74.70	75.80	5	13,762	0.04%
2020/07/28	2	72.50	23	72.74	72.80	-21	13,322	-0.16%
2020/07/27	1	71.20	3	69.53	69.50	-2	13,023	-0.02%
2020/07/24	15	70.72	19	70.75	69.80	-4	13,044	-0.03%
2020/07/23	1	70.70	2	70.30	70.70	-1	12,884	-0.01%
2020/07/22	57	69.98	61	69.34	70.50	-4	12,980	-0.03%
2020/07/21	18	68.04	15	68.54	69.10	3	12,911	0.02%
2020/07/20	1	64.80	0	0.00	65.20	1	12,644	0.01%
2020/07/17	8	65.78	5	65.40	64.70	3	12,639	0.02%
2020/07/16	1	67.30	2	67.10	67.20	-1	12,594	-0.01%
2020/07/15	7	66.67	6	65.52	64.90	1	12,503	0.01%
2020/07/14	0	0.00	3	67.37	67.70	-3	12,380	-0.02%
2020/07/13	31	68.56	1	67.80	68.00	30	12,348	0.24%
2020/07/10	8	68.39	9	68.07	67.10	-1	12,452	-0.01%
2020/07/09	10	72.94	27	74.63	71.00	-17	12,414	-0.14%
2020/07/08	0	0.00	5	73.08	73.90	-5	12,229	-0.04%
2020/07/07	11	71.20	0	0.00	72.00	11	12,119	0.09%
2020/07/06	3	72.93	7	72.84	73.00	-4	12,037	-0.03%
2020/07/03	45	72.39	36	73.50	71.50	9	11,982	0.08%
2020/07/02	0	0.00	1	71.60	72.90	-1	11,879	-0.01%
2020/07/01	25	73.38	23	72.26	72.50	2	11,799	0.02%
2020/06/30	23	70.90	30	71.89	70.30	-7	11,524	-0.06%
2020/06/29	73	68.64	73	68.39	67.70	0	11,088	0.00%
2020/06/24	1	65.00	0	0.00	65.70	1	10,727	0.01%
2020/06/23	1	65.20	3	64.60	65.20	-2	10,740	-0.02%
2020/06/22	13	65.48	16	65.36	64.70	-3	10,613	-0.03%
2020/06/19	31	65.57	55	65.15	65.50	-24	10,362	-0.23%
2020/06/18	4	61.03	3	62.10	62.60	1	9,793	0.01%
2020/06/17	1	60.00	1	61.70	60.60	0	9,542	0.00%
2020/06/16	39	61.22	34	61.14	61.00	5	9,437	0.05%
2020/06/15	37	62.10	22	62.36	61.10	15	9,162	0.16%
2020/06/12	18	64.36	16	63.61	62.50	2	8,859	0.02%
2020/06/11	38	62.06	30	62.61	65.00	8	8,373	0.10%
2020/06/10	32	57.76	70	58.13	59.70	-38	7,388	-0.51%
2020/06/09	1	54.20	13	54.40	54.30	-12	6,884	-0.17%
2020/06/08	1	53.10	6	54.83	52.80	-5	6,868	-0.07%
2020/06/04	28	52.61	29	52.76	52.60	-1	6,721	-0.01%
2020/06/03	46	52.70	62	53.83	52.60	-16	6,738	-0.24%
2020/06/02	89	53.24	97	52.59	52.50	-8	6,632	-0.12%
2020/06/01	26	50.30	50	50.73	51.20	-24	6,401	-0.37%
2020/05/29	6	48.26	6	48.54	48.15	0	6,224	0.00%
2020/05/28	4	46.73	0	0.00	46.70	4	6,153	0.07%
2020/05/27	14	46.46	10	46.65	46.30	4	6,158	0.06%
2020/05/26	14	46.31	10	46.55	46.40	4	6,110	0.07%
2020/05/25	12	44.90	0	0.00	45.00	12	6,057	0.20%
2020/05/22	2	46.95	0	0.00	46.40	2	6,026	0.03%
2020/05/21	12	47.39	0	0.00	47.35	12	6,228	0.19%
2020/05/20	1	46.70	0	0.00	46.95	1	6,325	0.02%
2020/05/19	3	47.97	0	0.00	48.00	3	6,382	0.05%
2020/05/18	1	48.40	3	49.57	47.90	-2	6,374	-0.03%
2020/05/15	0	0.00	2	50.20	50.70	-2	6,410	-0.03%
2020/05/14	2	52.20	0	0.00	51.00	2	6,493	0.03%
2020/05/13	11	53.18	0	0.00	53.10	11	6,489	0.17%
2020/05/12	13	54.05	2	53.50	53.50	11	6,575	0.17%
2020/05/11	22	54.00	21	54.04	54.70	1	6,782	0.01%
2020/05/08	0	0.00	2	53.20	53.30	-2	6,864	-0.03%
2020/05/07	2	52.40	1	53.20	52.20	1	6,934	0.01%
2020/05/05	0	0.00	2	51.50	51.60	-2	7,198	-0.03%
2020/05/04	2	53.15	0	0.00	52.60	2	7,160	0.03%
2020/04/29	3	50.63	1	51.50	51.00	2	7,048	0.03%
2020/04/28	4	49.95	1	49.85	50.00	3	6,974	0.04%
2020/04/27	137	50.67	105	51.31	50.40	32	6,979	0.46%	大買/大賣/
2020/04/24	0	0.00	2	48.85	50.90	-2	6,799	-0.03%
2020/04/23	0	0.00	3	48.50	47.95	-3	6,681	-0.04%
2020/04/22	1	47.15	0	0.00	48.70	1	6,628	0.02%
2020/04/21	6	47.87	1	48.30	47.15	5	6,560	0.08%
2020/04/20	7	48.24	6	48.20	48.00	1	6,501	0.02%
2020/04/17	16	48.98	16	47.90	47.25	0	6,484	0.00%
2020/04/16	33	47.42	33	47.89	48.25	0	6,393	0.00%
2020/04/15	67	47.79	65	48.77	47.60	2	6,372	0.03%
2020/04/14	5	45.50	12	45.11	47.45	-7	6,214	-0.11%
2020/04/13	5	43.15	10	43.90	43.15	-5	6,099	-0.08%
2020/04/10	0	0.00	5	43.70	43.70	-5	6,161	-0.08%
2020/04/09	15	43.22	0	0.00	42.95	15	6,191	0.24%
2020/04/08	23	43.92	22	44.40	43.90	1	6,190	0.02%
2020/04/07	33	44.07	63	43.54	44.30	-30	6,123	-0.49%
2020/04/06	43	42.37	24	41.80	42.20	19	6,030	0.32%
2020/04/01	29	41.61	45	41.28	41.70	-16	5,971	-0.27%
2020/03/31	5	40.05	1	39.30	40.45	4	5,882	0.07%
2020/03/30	0	0.00	1	37.70	38.30	-1	5,801	-0.02%
2020/03/27	2	38.13	1	37.25	36.75	1	5,793	0.02%
2020/03/26	1	36.25	1	36.25	36.50	0	5,722	0.00%
2020/03/24	2	33.95	2	33.33	33.85	0	5,720	0.00%
2020/03/20	0	0.00	1	33.50	33.40	-1	6,019	-0.02%
2020/03/19	1	31.05	0	0.00	31.05	1	5,957	0.02%
2020/03/18	1	34.70	0	0.00	34.50	1	5,950	0.02%
2020/03/17	3	37.35	1	35.20	35.20	2	6,035	0.03%
2020/03/16	2	39.25	0	0.00	39.00	2	6,167	0.03%
2020/03/13	0	0.00	1	40.00	42.75	-1	6,130	-0.02%
2020/03/12	1	44.10	0	0.00	44.15	1	6,072	0.02%
2020/03/10	21	48.20	20	48.46	49.60	1	6,198	0.02%
2020/03/04	0	0.00	13	51.62	52.70	-13	6,363	-0.20%
2020/03/02	12	52.40	2	51.60	52.80	10	6,924	0.14%
2020/02/27	1	51.60	0	0.00	51.60	1	6,949	0.01%
2020/02/26	2	53.40	0	0.00	52.60	2	6,936	0.03%
2020/02/25	1	54.30	0	0.00	54.30	1	6,965	0.01%
2020/02/24	11	56.18	14	55.56	55.80	-3	6,912	-0.04%
2020/02/21	0	0.00	3	54.57	54.20	-3	6,832	-0.04%
2020/02/20	1	54.30	100	54.13	54.10	-99	7,202	-1.37%
2020/02/19	1	52.80	1	53.60	53.70	0	7,179	0.00%
2020/02/18	1	52.60	0	0.00	52.40	1	7,190	0.01%
2020/02/14	1	53.00	1	53.40	53.00	0	7,021	0.00%
2020/02/13	1	52.70	1	53.40	53.00	0	7,030	0.00%
2020/02/12	0	0.00	2	53.20	52.70	-2	6,933	-0.03%
2020/02/11	1	49.75	2	49.70	51.20	-1	6,750	-0.01%
2020/02/10	1	49.00	0	0.00	48.75	1	6,657	0.02%
2020/02/07	40	50.31	39	51.15	50.20	1	6,601	0.02%
2020/02/06	0	0.00	2	51.25	51.30	-2	6,432	-0.03%
2020/02/05	1	46.40	0	0.00	46.65	1	6,383	0.02%
2020/01/31	0	0.00	1	46.50	47.00	-1	6,613	-0.02%
2020/01/30	1	46.10	0	0.00	45.55	1	6,898	0.01%
2020/01/20	32	50.13	1	50.50	50.60	31	7,056	0.44%
2020/01/10	1	48.40	1	48.45	48.20	0	7,916	0.00%
2020/01/08	1	48.50	1	48.20	47.95	0	8,495	0.00%
2020/01/07	1	47.90	0	0.00	47.95	1	8,524	0.01%
2020/01/06	1	49.15	0	0.00	49.10	1	8,494	0.01%
2020/01/03	1	50.90	0	0.00	51.00	1	8,427	0.01%
2019/12/27	1	52.10	0	0.00	52.40	1	8,438	0.01%
2019/12/24	0	0.00	11	52.17	51.80	-11	8,553	-0.13%
2019/12/23	11	52.89	0	0.00	52.20	11	8,517	0.13%
2019/12/19	20	52.90	0	0.00	54.10	20	8,595	0.23%
2019/12/18	51	54.67	5	54.84	54.40	46	8,588	0.54%
2019/12/17	0	0.00	1	55.80	56.00	-1	8,552	-0.01%
2019/12/12	2	55.00	1	54.70	55.00	1	9,032	0.01%
2019/12/11	20	54.70	1	55.80	54.70	19	9,316	0.20%
2019/12/10	0	0.00	1	54.30	53.40	-1	9,089	-0.01%
2019/12/09	2	54.75	1	53.60	53.60	1	9,208	0.01%
2019/12/06	2	54.10	6	54.17	54.30	-4	9,375	-0.04%
2019/12/05	2	54.15	3	53.80	54.00	-1	9,346	-0.01%
2019/12/04	0	0.00	1	51.20	52.20	-1	9,356	-0.01%
2019/12/02	1	51.80	43	52.73	51.40	-42	9,286	-0.45%
2019/11/29	73	53.47	31	53.52	53.10	42	9,220	0.46%
2019/11/28	1	53.50	52	54.59	53.50	-51	9,071	-0.56%
2019/11/27	59	53.80	6	53.45	54.00	53	8,916	0.59%
2019/11/26	2	50.90	1	50.90	50.40	1	8,457	0.01%
2019/11/25	4	50.49	0	0.00	49.70	4	8,368	0.05%
2019/11/22	2	51.25	11	50.61	50.50	-9	8,329	-0.11%
2019/11/21	1	52.30	1	51.40	52.40	0	8,236	0.00%
2019/11/20	4	51.03	6	51.33	50.90	-2	8,143	-0.02%
2019/11/19	22	51.56	27	51.14	50.70	-5	7,953	-0.06%
2019/11/15	2	48.45	2	48.50	48.40	0	7,428	0.00%
2019/11/14	2	47.20	0	0.00	46.80	2	7,373	0.03%
2019/11/13	0	0.00	2	47.83	48.00	-2	7,338	-0.03%
2019/11/08	9	46.81	2	46.58	46.60	7	7,202	0.10%
2019/11/06	0	0.00	2	47.78	48.00	-2	7,089	-0.03%
2019/11/05	2	47.90	0	0.00	48.00	2	7,037	0.03%
2019/11/04	2	48.75	2	48.98	48.65	0	7,028	0.00%
2019/11/01	0	0.00	1	47.85	48.90	-1	6,960	-0.01%
2019/10/31	5	48.05	6	48.17	48.25	-1	6,930	-0.01%
2019/10/30	11	48.05	10	48.33	47.80	1	6,857	0.01%
2019/10/29	12	48.24	19	47.75	48.80	-7	6,787	-0.10%
2019/10/28	2	48.65	19	49.34	48.40	-17	6,693	-0.25%
2019/10/25	35	49.16	21	49.46	49.30	14	6,506	0.22%
2019/10/24	1	47.60	0	0.00	47.90	1	6,327	0.02%
2019/10/23	1	47.40	1	47.30	47.30	0	6,254	0.00%
2019/10/22	22	47.10	27	46.64	47.10	-5	6,156	-0.08%
2019/10/21	0	0.00	2	46.08	46.20	-2	5,978	-0.03%
2019/10/18	0	0.00	9	45.41	45.45	-9	5,877	-0.15%
2019/10/17	33	44.81	26	45.39	45.50	7	5,737	0.12%
2019/10/16	0	0.00	4	44.10	44.15	-4	5,387	-0.07%
2019/10/09	2	39.90	0	0.00	39.85	2	5,209	0.04%
2019/10/08	2	40.75	0	0.00	40.35	2	5,197	0.04%
2019/10/07	0	0.00	2	41.25	41.00	-2	5,198	-0.04%
2019/10/04	2	40.85	0	0.00	40.85	2	5,159	0.04%
2019/10/03	1	41.15	1	41.05	41.15	0	5,142	0.00%
2019/10/02	1	40.90	0	0.00	41.45	1	5,109	0.02%
2019/10/01	1	41.20	0	0.00	41.20	1	5,084	0.02%
2019/09/27	1	42.20	0	0.00	41.90	1	5,013	0.02%
2019/09/26	6	43.72	6	43.40	43.30	0	4,921	0.00%
2019/09/25	5	43.40	0	0.00	43.20	5	4,941	0.10%
2019/09/24	6	43.17	0	0.00	43.00	6	4,951	0.12%
2019/09/20	10	44.80	1	44.75	44.75	9	4,749	0.19%
2019/09/19	5	45.01	6	45.36	45.65	-1	4,597	-0.02%
2019/09/18	6	46.42	10	45.89	45.75	-4	4,439	-0.09%
2019/09/17	3	44.90	5	45.41	45.40	-2	4,183	-0.05%
2019/09/16	14	44.83	18	44.87	45.20	-4	3,920	-0.10%
2019/09/12	1	42.55	4	42.65	42.15	-3	3,511	-0.09%
2019/09/11	0	0.00	3	42.50	42.05	-3	3,488	-0.09%
2019/09/10	161	42.52	216	42.46	41.40	-55	3,321	-1.66%	大買/大賣/
2019/09/09	0	0.00	21	41.57	41.70	-21	3,118	-0.67%
2019/09/06	22	41.23	4	41.44	41.25	18	3,022	0.60%
2019/09/05	1	40.20	11	39.81	39.90	-10	2,886	-0.35%
2019/09/04	1	39.95	2	39.50	39.45	-1	2,883	-0.03%
2019/09/03	1	39.70	1	39.70	39.50	0	2,917	0.00%
2019/09/02	2	39.13	1	39.15	39.15	1	2,882	0.03%
2019/08/30	4	39.20	91	39.01	39.05	-87	2,878	-3.02%
2019/08/29	0	0.00	1	37.80	37.85	-1	2,846	-0.04%
2019/08/27	108	38.54	107	38.51	37.85	1	2,833	0.04%	大買/大賣/
2019/08/26	1	37.85	0	0.00	37.85	1	2,821	0.04%
2019/08/23	0	0.00	1	37.65	37.65	-1	2,821	-0.04%
2019/08/22	55	37.50	2	37.45	37.50	53	2,823	1.88%
2019/08/21	3	36.85	6	37.34	37.20	-3	2,807	-0.11%
2019/08/20	5	37.83	0	0.00	37.95	5	2,753	0.18%
2019/08/19	0	0.00	1	38.20	38.10	-1	2,706	-0.04%
2019/08/16	3	38.12	0	0.00	38.25	3	2,682	0.11%
2019/08/15	0	0.00	1	37.65	37.70	-1	2,679	-0.04%
2019/08/14	2	38.68	0	0.00	38.50	2	2,682	0.07%
2019/08/13	0	0.00	1	38.05	38.40	-1	2,692	-0.04%
2019/08/12	1	38.25	2	38.60	38.60	-1	2,728	-0.04%
2019/08/08	2	37.70	0	0.00	38.00	2	2,750	0.07%
2019/08/07	3	37.97	0	0.00	37.50	3	2,769	0.11%
2019/08/02	1	38.75	0	0.00	39.00	1	2,862	0.03%
2019/08/01	1	39.15	7	39.25	39.35	-6	2,902	-0.21%
2019/07/31	1	39.35	0	0.00	39.85	1	2,992	0.03%
2019/07/30	39	39.51	1	39.60	39.30	38	2,961	1.28%
2019/07/29	2	43.08	1	42.85	42.85	1	2,792	0.04%
2019/07/26	1	43.70	3	43.43	43.60	-2	2,789	-0.07%
2019/07/25	4	43.24	5	43.26	43.45	-1	2,815	-0.04%
2019/07/24	1	42.35	0	0.00	42.45	1	2,887	0.03%
2019/07/23	1	42.10	3	42.70	41.80	-2	2,935	-0.07%
2019/07/22	1	41.90	63	42.00	41.60	-62	3,038	-2.04%
2019/07/19	3	42.22	1	41.80	41.55	2	3,312	0.06%
2019/07/18	2	41.73	0	0.00	41.65	2	3,414	0.06%
2019/07/16	3	41.90	3	42.35	42.65	0	3,523	0.00%
2019/07/11	1	41.10	1	41.20	40.75	0	4,576	0.00%
2019/07/09	0	0.00	1	40.55	40.45	-1	4,560	-0.02%
2019/07/05	1	41.40	4	41.34	41.50	-3	4,601	-0.07%
2019/07/04	0	0.00	1	41.25	41.40	-1	4,616	-0.02%
2019/07/03	0	0.00	3	40.57	40.70	-3	4,695	-0.06%
2019/07/02	1	41.15	0	0.00	41.15	1	4,833	0.02%
2019/07/01	1	40.50	3	40.83	40.55	-2	4,955	-0.04%
2019/06/28	2	39.70	0	0.00	39.75	2	4,927	0.04%
2019/06/27	3	39.68	0	0.00	39.55	3	4,968	0.06%
2019/06/25	1	39.85	0	0.00	39.60	1	5,012	0.02%
2019/06/24	2	40.00	0	0.00	40.25	2	5,065	0.04%
2019/06/21	1	40.50	0	0.00	40.20	1	5,090	0.02%
2019/06/20	1	41.20	0	0.00	41.30	1	5,067	0.02%
2019/06/19	1	40.65	1	40.85	40.65	0	5,066	0.00%
2019/06/18	6	40.35	0	0.00	40.15	6	5,053	0.12%
2019/06/17	0	0.00	1	41.30	40.80	-1	5,115	-0.02%
2019/06/14	0	0.00	6	40.75	40.60	-6	5,118	-0.12%
2019/06/13	1	40.05	0	0.00	40.40	1	5,139	0.02%
2019/06/12	1	40.65	0	0.00	40.10	1	5,137	0.02%
2019/06/11	2	40.68	1	41.40	40.30	1	5,115	0.02%
2019/06/10	2	40.30	2	40.10	39.95	0	5,075	0.00%
2019/06/06	0	0.00	0.2	40.10	39.85	-0.2	5,065	0.00%
2019/06/05	2	40.20	3	40.30	40.05	-1	5,062	-0.02%
2019/06/03	0	0.00	1	39.00	39.45	-1	5,079	-0.02%
2019/05/31	1	39.85	0	0.00	39.60	1	5,089	0.02%
2019/05/29	2	39.20	0	0.00	39.25	2	5,079	0.04%
2019/05/28	0	0.00	1	38.80	38.40	-1	5,091	-0.02%
2019/05/27	0	0.00	1	38.50	38.40	-1	5,090	-0.02%
2019/05/17	0	0.00	1	39.05	38.80	-1	5,404	-0.02%
2019/05/16	2	39.85	0	0.00	39.40	2	5,380	0.04%
2019/05/13	1	39.65	0	0.00	39.90	1	5,335	0.02%
2019/05/10	4	40.49	0	0.00	40.70	4	5,261	0.08%
2019/05/09	2	41.85	1	41.30	41.50	1	5,200	0.02%
2019/04/30	1	45.50	1	46.00	46.60	0	4,917	0.00%
2019/04/26	7	46.95	7	47.39	46.55	0	4,680	0.00%
2019/04/24	8	51.48	7	50.96	50.60	1	4,262	0.02%
2019/04/22	3	50.90	1	52.50	50.90	2	4,052	0.05%
2019/04/19	7	53.77	23	53.70	52.30	-16	3,967	-0.40%
2019/04/18	28	51.93	58	52.10	52.90	-30	3,686	-0.81%
2019/04/17	0	0.00	4	50.20	50.60	-4	3,166	-0.13%
2019/04/15	0	0.00	1	44.75	44.70	-1	2,905	-0.03%
2019/04/11	0	0.00	2	45.60	44.50	-2	2,942	-0.07%
2019/04/10	1	45.60	0	0.00	45.80	1	2,898	0.03%
2019/04/09	0	0.00	21	46.37	45.75	-21	2,871	-0.73%
2019/04/08	5	49.08	1	48.15	48.45	4	2,808	0.14%
2019/04/03	1	45.55	21	45.38	47.25	-20	2,703	-0.74%
2019/04/02	0	0.00	2	44.78	44.70	-2	2,546	-0.08%
2019/04/01	0	0.00	1	44.90	44.70	-1	2,545	-0.04%
2019/03/28	1	44.10	0	0.00	44.10	1	2,478	0.04%
2019/03/27	4	43.93	3	44.18	43.50	1	2,508	0.04%
2019/03/22	1	43.80	1	43.55	43.45	0	2,417	0.00%
2019/03/20	2	43.13	2	43.55	43.55	0	2,474	0.00%
2019/03/19	0	0.00	1	42.05	42.65	-1	2,650	-0.04%
2019/03/13	4	41.40	0	0.00	41.25	4	2,970	0.13%
2019/03/12	0	0.00	3	41.75	41.60	-3	3,020	-0.10%
2019/03/07	1	41.75	0	0.00	41.50	1	3,309	0.03%
2019/02/27	1	42.30	0	0.00	42.45	1	3,379	0.03%
2019/02/26	0	0.00	1	43.25	43.25	-1	3,381	-0.03%
2019/02/25	0	0.00	2	43.30	43.35	-2	3,408	-0.06%
2019/02/22	0	0.00	1	42.85	42.85	-1	3,416	-0.03%
2019/02/21	3	42.97	0	0.00	42.95	3	3,499	0.09%
2019/02/20	3	43.33	5	43.07	43.45	-2	3,498	-0.06%
2019/02/19	33	43.79	6	43.58	43.15	27	3,520	0.77%
2019/02/18	3	46.90	13	47.14	46.40	-10	3,369	-0.30%
2019/02/15	1	45.55	0	0.00	45.50	1	3,306	0.03%
2019/02/14	4	46.01	0	0.00	45.50	4	3,305	0.12%
2019/02/13	0	0.00	1	45.15	45.15	-1	3,264	-0.03%
2019/02/12	1	44.40	6	44.83	44.95	-5	3,258	-0.15%
2019/02/11	21	43.89	1	44.00	44.10	20	3,245	0.62%
2019/01/29	1	43.80	0	0.00	44.15	1	3,244	0.03%
2019/01/25	19	44.17	2	44.05	44.00	17	3,277	0.52%
2019/01/24	6	43.43	3	44.02	44.20	3	3,246	0.09%
2019/01/22	42	42.13	1	42.50	41.85	41	3,212	1.28%
2019/01/21	1	42.50	1	42.55	42.50	0	3,227	0.00%
2019/01/18	20	42.30	0	0.00	42.10	20	3,253	0.61%
2019/01/11	2	41.40	0	0.00	41.30	2	3,266	0.06%
2019/01/10	3	41.85	0	0.00	42.00	3	3,247	0.09%
2019/01/08	33	43.15	34	44.13	42.75	-1	3,216	-0.03%
2019/01/07	0	0.00	2	42.60	43.60	-2	3,175	-0.06%
2019/01/04	1	40.35	1	40.30	40.70	0	3,153	0.00%
2019/01/03	1	41.75	0	0.00	41.80	1	3,205	0.03%
2018/12/26	15	44.47	0	0.00	43.30	15	3,280	0.46%
2018/12/25	1	45.85	0	0.00	45.55	1	3,257	0.03%
2018/12/21	1	44.00	331	45.03	45.45	-330	3,470	-9.51%	大賣/鉅額交易
2018/12/20	331	44.48	0	0.00	43.90	331	3,499	9.46%	大買/鉅額交易
2018/12/19	1	46.00	0	0.00	45.85	1	3,503	0.03%
2018/12/18	1	47.00	0	0.00	46.65	1	3,541	0.03%
2018/12/17	0	0.00	1	47.00	46.60	-1	3,607	-0.03%
2018/12/13	1	47.10	158	48.13	47.90	-157	3,935	-3.99%	大賣/鉅額交易
2018/12/12	171	47.78	12	49.86	47.55	159	4,138	3.84%	大買/鉅額交易
2018/12/11	1	47.90	0	0.00	49.50	1	4,085	0.02%
2018/12/10	2	47.70	3	45.72	45.60	-1	3,999	-0.03%
2018/12/07	1	49.60	1	47.80	48.40	0	3,917	0.00%
2018/12/06	2	46.33	5	46.37	47.00	-3	3,817	-0.08%
2018/12/04	2	47.90	0	0.00	47.70	2	3,687	0.05%
2018/12/03	3	46.57	9	46.49	47.10	-6	3,597	-0.17%
2018/11/30	2	45.10	1	45.20	45.00	1	3,481	0.03%
2018/11/29	1	43.70	0	0.00	43.50	1	3,399	0.03%
2018/11/26	2	41.05	0	0.00	41.10	2	3,295	0.06%
2018/11/22	7	43.89	8	43.08	42.00	-1	3,284	-0.03%
2018/11/21	2	43.60	1	44.80	43.60	1	3,266	0.03%
2018/11/20	6	45.14	4	45.14	44.80	2	3,232	0.06%
2018/11/19	9	44.27	9	44.55	44.35	0	3,141	0.00%
2018/11/16	5	44.50	5	41.80	44.50	0	3,103	0.00%
2018/11/15	0	0.00	3	41.18	41.80	-3	3,033	-0.10%
2018/11/12	1	40.95	2	41.03	40.95	-1	3,020	-0.03%
2018/11/08	0	0.00	1	41.90	41.70	-1	3,046	-0.03%
2018/11/06	0	0.00	4	41.60	41.35	-4	3,103	-0.13%
2018/11/02	0	0.00	1	42.90	42.80	-1	3,093	-0.03%
2018/10/30	2	39.08	0	0.00	39.00	2	3,033	0.07%
2018/10/26	3	41.35	1	40.90	39.95	2	3,105	0.06%
2018/10/25	0	0.00	3	40.65	40.65	-3	3,101	-0.10%
2018/10/24	2	43.65	1	42.30	42.90	1	3,111	0.03%
2018/10/23	0	0.00	1	43.70	43.55	-1	3,173	-0.03%
2018/10/22	5	44.20	0	0.00	44.45	5	3,195	0.16%
2018/10/17	1	44.85	0	0.00	44.60	1	3,217	0.03%
2018/10/16	0	0.00	1	44.45	44.25	-1	3,205	-0.03%
2018/10/09	1	47.60	1	47.35	47.30	0	3,181	0.00%
2018/10/08	15	47.30	16	47.87	48.05	-1	3,176	-0.03%
2018/10/05	5	49.71	15	48.11	48.35	-10	3,190	-0.31%
2018/10/04	10	52.10	3	52.30	52.20	7	3,106	0.23%
2018/10/02	10	53.83	7	54.74	53.20	3	3,079	0.10%
2018/10/01	7	54.13	19	52.46	54.60	-12	2,989	-0.40%
2018/09/28	11	52.33	2	53.20	52.00	9	2,940	0.31%
2018/09/27	0	0.00	1	54.60	53.30	-1	2,888	-0.03%
2018/09/21	20	55.43	0	0.00	55.70	20	2,757	0.73%
2018/09/20	7	57.46	8	56.49	56.10	-1	2,679	-0.04%
2018/09/19	1	56.30	7	55.69	55.70	-6	2,379	-0.25%
2018/09/18	1	56.10	3	56.03	55.70	-2	2,297	-0.09%
2018/09/17	0	0.00	5	53.62	53.90	-5	2,058	-0.24%
2018/09/11	0	0.00	78	47.24	47.20	-78	1,990	-3.92%
2018/09/07	2	48.85	0	0.00	48.00	2	2,031	0.10%
2018/09/06	0	0.00	147	49.95	49.70	-147	2,031	-7.23%	大賣/鉅額交易
2018/08/27	2	47.30	0	0.00	47.75	2	2,259	0.09%
2018/08/24	2	47.40	0	0.00	47.10	2	2,293	0.09%
2018/08/21	0	0.00	70	47.79	47.60	-70	2,538	-2.76%
2018/08/20	70	47.09	0	0.00	47.00	70	2,737	2.56%
2018/08/03	0	0.00	1	52.60	52.50	-1	2,807	-0.04%
2018/08/02	106	53.35	3	51.97	51.90	103	2,798	3.68%	大買/鉅額交易
2018/08/01	101	54.46	0	0.00	54.40	101	2,745	3.68%	大買/鉅額交易
2018/07/31	25	54.84	0	0.00	55.00	25	2,811	0.89%
2018/07/30	1	56.70	0	0.00	56.30	1	2,768	0.04%
2018/07/27	0	0.00	2	54.80	56.00	-2	2,683	-0.07%
2018/07/26	1	54.50	2	54.40	54.30	-1	2,639	-0.04%
2018/07/25	2	54.30	1	54.40	54.30	1	2,642	0.04%
2018/07/17	1	54.60	4	54.30	53.60	-3	2,612	-0.11%
2018/07/13	3	53.10	1	53.60	53.80	2	2,548	0.08%
2018/07/12	1	52.20	1	51.70	51.80	0	2,519	0.00%
2018/07/10	0	0.00	4	51.53	52.20	-4	2,514	-0.16%
2018/06/21	1	57.10	0	0.00	56.50	1	2,467	0.04%
2018/06/19	0	0.00	1	55.70	55.20	-1	2,414	-0.04%
2018/06/14	2	55.75	2	55.95	55.60	0	2,422	0.00%
2018/06/12	1	56.50	2	56.35	56.40	-1	2,522	-0.04%
2018/06/11	1	58.50	0	0.00	57.70	1	2,603	0.04%
2018/06/08	3	57.80	0	0.00	57.80	3	2,846	0.11%
2018/06/07	2	58.90	0	0.00	59.00	2	2,888	0.07%
2018/06/01	0	0.00	6	57.70	59.00	-6	3,255	-0.18%
2018/05/31	0	0.00	5	59.00	57.50	-5	3,234	-0.15%
2018/05/30	2	58.50	4	60.45	58.50	-2	3,228	-0.06%
2018/05/29	49	59.57	45	59.90	59.60	4	3,124	0.13%
2018/05/28	4	56.60	3	60.40	60.00	1	3,067	0.03%
2018/05/25	2	55.80	0	0.00	55.70	2	2,870	0.07%
2018/05/23	0	0.00	1	56.00	55.50	-1	2,931	-0.03%
2018/05/08	0	0.00	5	53.80	55.30	-5	2,959	-0.17%
2018/04/24	5	50.90	0	0.00	50.10	5	3,060	0.16%
2018/04/23	0	0.00	1	53.70	52.60	-1	3,080	-0.03%
2018/04/20	3	54.40	0	0.00	54.10	3	3,108	0.10%
2018/04/19	1	54.40	0	0.00	54.30	1	3,135	0.03%
2018/04/13	1	53.10	7	53.17	53.10	-6	3,345	-0.18%
2018/04/11	0	0.00	5	54.70	54.00	-5	3,420	-0.15%
2018/04/09	0	0.00	5	55.30	55.00	-5	3,452	-0.14%
2018/04/03	1	54.00	0	0.00	54.30	1	3,478	0.03%
2018/03/30	0	0.00	12	56.30	56.20	-12	3,658	-0.33%
2018/03/29	3	56.10	0	0.00	55.80	3	3,714	0.08%
2018/03/28	9	56.13	1	56.00	56.00	8	3,722	0.21%
2018/03/27	3	55.53	0	0.00	55.60	3	3,708	0.08%
2018/03/23	0	0.00	16	53.69	54.10	-16	3,765	-0.42%
2018/03/22	1	55.90	0	0.00	55.40	1	3,776	0.03%
2018/03/21	7	57.13	0	0.00	56.80	7	3,781	0.19%
2018/03/20	6	56.63	1	56.40	56.40	5	3,774	0.13%
2018/03/19	1	55.80	1	57.00	57.30	0	3,837	0.00%
2018/03/16	3	56.33	0	0.00	56.10	3	3,883	0.08%
2018/03/15	3	57.60	11	56.83	57.70	-8	3,907	-0.20%
2018/03/14	17	56.14	28	57.54	57.10	-11	3,863	-0.28%
2018/03/13	11	55.02	2	54.20	54.30	9	3,681	0.24%
2018/03/12	44	54.94	44	55.29	54.80	0	3,709	0.00%
2018/03/09	8	52.73	9	54.28	55.00	-1	3,552	-0.03%
2018/03/07	1	49.80	0	0.00	49.75	1	3,795	0.03%
2018/03/06	2	49.95	0	0.00	50.20	2	3,825	0.05%
2018/03/05	1	51.40	0	0.00	49.50	1	3,854	0.03%
2018/03/02	2	51.50	0	0.00	52.10	2	3,849	0.05%
2018/02/27	0	0.00	1	51.10	50.90	-1	3,842	-0.03%
2018/02/23	0	0.00	3	50.00	51.30	-3	3,969	-0.08%
2018/02/21	0	0.00	1	49.15	49.10	-1	4,013	-0.02%
2018/02/12	9	47.05	0	0.00	46.90	9	4,002	0.22%
2018/02/07	0	0.00	10	48.80	48.60	-10	4,031	-0.25%
2018/02/06	12	45.83	0	0.00	46.05	12	4,040	0.30%
2018/01/30	2	51.05	2	52.40	52.40	0	3,977	0.00%
2018/01/25	8	53.13	3	53.50	53.00	5	3,926	0.13%
2018/01/19	5	52.10	0	0.00	52.10	5	4,146	0.12%
2018/01/18	0	0.00	30	52.53	52.60	-30	4,144	-0.72%
2018/01/15	0	0.00	1	51.30	51.30	-1	4,079	-0.02%
2018/01/11	0	0.00	2	49.75	49.80	-2	4,086	-0.05%
2018/01/09	2	52.30	0	0.00	51.70	2	4,129	0.05%
2018/01/08	1	53.80	0	0.00	54.00	1	4,071	0.02%
2018/01/02	1	54.70	1	54.90	54.80	0	4,018	0.00%

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