景碩 (3189)-兆豐-北高雄券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.8
漲跌
--
漲幅
0.00%
成交量
1,813張
產業
上市半導體類股▲1.00%
1382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－兆豐-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	94.70	0	0.00	95.80	1	2,866	0.03%
2024/05/10	1	94.60	0	0.00	94.20	1	2,892	0.03%
2024/05/09	0	0.00	0.2	94.60	94.20	-0.2	2,884	-0.01%
2024/05/08	0	0.00	1	95.50	95.50	-1	2,934	-0.03%
2024/05/07	3	94.80	0	0.00	94.50	3	3,208	0.09%
2024/05/06	0	95.30	0	0.00	94.80	0	3,233	0.00%
2024/04/30	1.4	95.26	3	96.50	95.30	-1.6	3,273	-0.05%
2024/04/29	0	98.00	0	0.00	97.90	0	3,272	0.00%
2024/04/26	0	0.00	2	96.70	97.00	-2	3,299	-0.06%
2024/04/24	2	98.20	0	0.00	97.10	2	3,321	0.06%
2024/04/23	3	95.20	0	0.00	95.30	3	3,317	0.09%
2024/04/22	1	95.00	1	94.10	94.50	0	3,319	0.00%
2024/04/18	0	0.00	3	96.63	95.80	-3	3,262	-0.09%
2024/04/12	3	99.17	0	0.00	97.80	3	3,248	0.09%
2024/04/10	1	100.50	0	0.00	99.70	1	3,225	0.03%
2024/04/08	1	100.00	2	100.00	101.00	-1	3,226	-0.03%
2024/04/03	2	103.00	0	0.00	102.00	2	3,206	0.06%
2024/04/02	1	102.50	2	102.75	103.00	-1	3,189	-0.03%
2024/04/01	1	102.00	1	101.50	101.50	0	3,171	0.00%
2024/03/29	1	98.70	0	0.00	98.70	1	3,152	0.03%
2024/03/28	5	99.00	0	0.00	98.90	5	3,145	0.16%
2024/03/27	9	98.67	0	0.00	99.40	9	3,142	0.29%
2024/03/22	8	100.63	5.2	102.44	101.50	2.8	3,343	0.08%
2024/03/21	5	101.00	20	102.13	101.50	-15	3,434	-0.44%
2024/03/20	0	0.00	13	102.46	103.00	-13	3,478	-0.37%
2024/03/19	0	0.00	2.2	99.25	99.30	-2.2	3,381	-0.06%
2024/03/18	0	0.00	20.1	94.74	98.00	-20.1	3,289	-0.61%
2024/03/15	29	92.76	0	0.00	92.10	29	3,205	0.91%
2024/03/14	0.1	95.10	0	0.00	94.40	0.1	3,154	0.00%
2024/03/13	2	95.20	1	95.40	94.80	1	3,147	0.03%
2024/03/12	0	0.00	1	99.50	96.70	-1	3,150	-0.03%
2024/03/11	1	98.30	0	97.50	98.20	1	3,156	0.03%
2024/03/08	1.2	97.10	1.1	97.07	97.00	0.1	3,218	0.00%
2024/03/07	1	94.20	0	0.00	93.80	1	3,206	0.03%
2024/03/06	0.1	95.52	0	0.00	95.10	0.1	3,222	0.00%
2024/03/05	1	96.30	0.2	96.80	96.20	0.8	3,234	0.02%
2024/03/04	5	96.80	0.4	97.20	96.80	4.7	3,272	0.14%
2024/03/01	0.1	97.18	0	98.50	96.90	0.1	3,278	0.00%
2024/02/29	1	96.70	1	95.90	96.70	0	3,317	0.00%
2024/02/27	0	96.90	0	0.00	96.20	0	3,302	0.00%
2024/02/23	1	99.30	1	99.50	98.80	0	3,289	0.00%
2024/02/22	1	101.00	1	101.00	100.50	0	3,360	0.00%
2024/02/21	0	102.50	0	0.00	101.50	0	3,360	0.00%
2024/02/20	1	103.50	0	0.00	102.00	1	3,383	0.03%
2024/02/19	2.1	105.48	7	104.14	104.00	-4.9	3,367	-0.15%
2024/02/16	4	102.63	5	102.20	102.00	-1	3,341	-0.03%
2024/02/15	1	101.00	6	101.08	101.00	-5	3,344	-0.15%
2024/02/05	1	100.50	0	0.00	101.00	1	3,353	0.03%
2024/02/02	0	0.00	1	102.50	102.50	-1	3,370	-0.03%
2024/01/31	1	102.00	1	100.50	100.50	0	3,349	0.00%
2024/01/30	10.5	106.19	13	106.31	103.50	-2.5	3,341	-0.07%
2024/01/29	1	102.00	10	101.95	101.50	-9	3,102	-0.29%
2024/01/26	1	99.00	1	100.50	100.00	0	3,122	0.00%
2024/01/23	5	101.00	2	101.75	101.50	3	3,285	0.09%
2024/01/22	2	99.70	0	0.00	100.00	2	3,233	0.06%
2024/01/18	3	96.43	3	95.80	95.70	0	3,263	0.00%
2024/01/17	2	97.40	0	0.00	96.00	2	3,291	0.06%
2024/01/15	0	0.00	1	97.40	97.10	-1	3,278	-0.03%
2024/01/12	0	0.00	2	96.15	95.70	-2	3,286	-0.06%
2024/01/11	2	96.55	0	0.00	96.20	2	3,289	0.06%
2024/01/10	1	96.20	1	97.80	96.40	0	3,311	0.00%
2024/01/05	0	97.40	0	0.00	97.10	0	3,300	0.00%
2024/01/04	0	0.00	1	97.10	97.70	-1	3,316	-0.03%
2024/01/03	2	97.20	2	98.40	97.80	0	3,327	0.00%
2023/12/29	1	99.70	0	0.00	99.70	1	3,300	0.03%
2023/12/28	0	0.00	3	99.60	99.50	-3	3,302	-0.09%
2023/12/27	2	99.65	0	0.00	99.60	2	3,320	0.06%
2023/12/26	1	100.50	1	100.50	100.50	0	3,327	0.00%
2023/12/25	1	99.10	0	0.00	100.00	1	3,355	0.03%
2023/12/22	3	99.23	3	99.37	99.10	0	3,356	0.00%
2023/12/21	0	0.00	2	100.75	99.60	-2	3,369	-0.06%
2023/12/20	2	98.20	0	0.00	98.70	2	3,275	0.06%
2023/12/19	2	96.70	9	97.97	98.30	-7	3,213	-0.22%
2023/12/18	6	98.97	1	98.30	97.70	5	3,130	0.16%
2023/12/14	4	101.88	1	102.00	102.00	3	2,953	0.10%
2023/12/12	1	103.50	1	103.50	103.50	0	3,017	0.00%
2023/12/11	1	103.50	0	0.00	103.00	1	3,041	0.03%
2023/12/08	0	0.00	2	103.00	102.50	-2	3,048	-0.07%
2023/12/07	1	101.50	4	101.50	101.50	-3	3,059	-0.10%
2023/12/06	2	101.75	1	102.50	101.50	1	3,040	0.03%
2023/12/05	1	104.50	2	104.00	104.50	-1	2,998	-0.03%
2023/12/04	1	102.50	1	100.00	102.50	0	2,940	0.00%
2023/11/29	0	0.00	1	99.20	99.30	-1	2,894	-0.03%
2023/11/28	5	97.02	3	98.00	98.00	2	2,858	0.07%
2023/11/27	6.2	97.13	0	0.00	96.40	6.2	2,838	0.22%
2023/11/24	0	0.00	1	97.00	97.70	-1	2,792	-0.04%
2023/11/23	0	97.50	0	0.00	96.90	0	2,815	0.00%
2023/11/22	0.2	97.00	3	97.50	96.80	-2.8	2,807	-0.10%
2023/11/21	10	99.25	3	99.37	98.40	7	2,789	0.25%
2023/11/20	0	0.00	1	96.80	97.20	-1	2,716	-0.04%
2023/11/15	2	96.20	11	96.09	96.20	-9	2,676	-0.34%
2023/11/14	10	95.50	0	0.00	94.90	10	2,653	0.38%
2023/11/13	0	0.00	1	95.60	95.60	-1	2,651	-0.04%
2023/11/10	1.7	93.58	0	0.00	92.90	1.7	2,632	0.06%
2023/11/09	3	94.53	0.1	94.70	94.60	2.9	2,604	0.11%
2023/11/08	0	95.70	1	95.50	95.40	-1	2,662	-0.04%
2023/11/06	0	0.00	1	98.00	97.80	-1	2,627	-0.04%
2023/11/03	2	97.35	1	98.30	98.70	1	2,610	0.04%
2023/11/02	1	97.00	0	0.00	96.50	1	2,579	0.04%
2023/11/01	10	95.40	10	96.00	96.00	0	2,564	0.00%
2023/10/31	6	94.18	8	94.53	94.80	-2	2,548	-0.08%
2023/10/30	3	94.50	1	95.30	94.20	2	2,556	0.08%
2023/10/27	2	96.80	2	95.10	95.10	0	2,675	0.00%
2023/10/26	3	95.97	4	96.05	96.20	-1	2,731	-0.04%
2023/10/25	1	99.89	0	0.00	97.70	1	2,717	0.04%
2023/10/24	1	99.80	0	0.00	99.90	1	2,780	0.04%
2023/10/19	0	102.00	0	0.00	101.50	0	2,931	0.00%
2023/10/17	0.1	103.25	0	0.00	102.00	0.1	3,050	0.00%
2023/10/16	0	0.00	1	102.00	101.50	-1	3,354	-0.03%
2023/10/13	1.1	102.55	1	103.00	103.00	0.1	3,733	0.00%
2023/10/03	5	107.00	0	0.00	106.50	5	4,150	0.12%
2023/10/02	1	108.50	0	0.00	108.00	1	4,173	0.02%
2023/09/28	0	0.00	1	107.50	108.50	-1	4,182	-0.02%
2023/09/27	0	0.00	15	105.50	105.00	-15	4,198	-0.36%
2023/09/26	6.1	107.25	0	0.00	105.50	6.1	4,207	0.14%
2023/09/25	20	109.38	1	109.50	109.50	19	4,208	0.45%
2023/09/22	0	0.00	1	108.00	109.50	-1	4,227	-0.02%
2023/09/20	0	0.00	1	111.00	110.50	-1	4,210	-0.02%
2023/09/19	2	113.50	1	113.00	113.00	1	4,184	0.02%
2023/09/18	1	113.00	0	0.00	113.50	1	4,212	0.02%
2023/09/15	2	112.50	2	113.50	113.50	0	4,225	0.00%
2023/09/14	2	111.50	0	0.00	111.50	2	4,173	0.05%
2023/09/12	1	109.50	0	0.00	109.50	1	4,155	0.02%
2023/09/11	0	0.00	3	108.00	108.50	-3	4,186	-0.07%
2023/09/07	5	109.00	0	0.00	108.50	5	4,262	0.12%
2023/09/06	1	110.00	2	110.75	110.00	-1	4,251	-0.02%
2023/09/04	0.1	108.00	0	0.00	108.50	0.1	4,288	0.00%
2023/08/31	0	0.00	2	106.00	106.00	-2	4,360	-0.05%
2023/08/30	1	106.50	0	0.00	105.50	1	4,449	0.02%
2023/08/29	0	0.00	1	104.00	106.00	-1	4,587	-0.02%
2023/08/28	0	0.00	1	103.00	102.50	-1	4,584	-0.02%
2023/08/25	3.3	102.24	0	0.00	101.50	3.3	4,632	0.07%
2023/08/24	0	0.00	6	103.83	105.00	-6	4,670	-0.13%
2023/08/17	0	0.00	1	101.00	103.00	-1	5,219	-0.02%
2023/08/16	1	101.00	2	102.75	102.50	-1	5,227	-0.02%
2023/08/14	5	101.10	0	0.00	101.00	5	5,294	0.09%
2023/08/11	2	105.00	0	0.00	105.50	2	5,265	0.04%
2023/08/10	1	105.50	0	0.00	104.50	1	5,294	0.02%
2023/08/09	2	106.50	8	107.13	107.00	-6	5,297	-0.11%
2023/08/08	2	106.00	3	106.17	106.00	-1	5,285	-0.02%
2023/08/07	5.1	106.71	2	107.25	107.50	3.1	5,304	0.06%
2023/08/04	1	108.00	1	107.00	108.50	0	5,292	0.00%
2023/08/02	2.1	109.48	2	110.50	108.50	0.1	5,317	0.00%
2023/08/01	3	107.50	6	107.58	107.00	-3	5,279	-0.06%
2023/07/31	4	104.75	2	104.50	103.50	2	5,192	0.04%
2023/07/28	3	106.17	5	106.30	106.50	-2	5,139	-0.04%
2023/07/27	5.1	106.31	5.1	106.50	106.50	0	5,160	0.00%
2023/07/26	2	110.75	1	109.00	109.00	1	5,209	0.02%
2023/07/25	1	112.00	2	111.75	110.00	-1	5,305	-0.02%
2023/07/24	0	0.00	1	111.00	110.50	-1	5,305	-0.02%
2023/07/21	5	109.90	4	110.13	110.00	1	5,361	0.02%
2023/07/20	3	112.83	22	113.02	112.50	-19	5,399	-0.35%
2023/07/19	16.4	117.20	20	116.73	113.50	-3.7	5,363	-0.07%
2023/07/18	22.1	116.67	13	119.77	120.50	9.1	5,106	0.18%
2023/07/17	1	113.50	4.2	113.15	113.50	-3.2	4,771	-0.07%
2023/07/14	1	113.00	5	111.70	111.50	-4	4,833	-0.08%
2023/07/13	15.1	110.83	33	111.35	110.00	-17.9	4,768	-0.38%
2023/07/12	15	112.73	9	113.33	113.50	6	4,617	0.13%
2023/07/11	2	115.75	0	0.00	115.50	2	4,515	0.04%
2023/07/10	1	116.00	0	0.00	115.50	1	4,496	0.02%
2023/07/07	6	114.92	1	115.00	115.50	5	4,487	0.11%
2023/07/06	0	0.00	5	116.60	117.00	-5	4,488	-0.11%
2023/07/05	6	118.50	1	117.50	117.00	5	4,484	0.11%
2023/07/04	7	116.79	7.2	116.99	117.00	-0.2	4,497	0.00%
2023/07/03	0	0.00	3.1	117.01	117.00	-3.1	4,518	-0.07%
2023/06/30	1	115.00	9	116.22	116.50	-8	4,545	-0.18%
2023/06/29	0	0.00	2	114.00	115.00	-2	4,603	-0.04%
2023/06/28	3	112.83	0	0.00	112.00	3	4,609	0.07%
2023/06/27	2	114.50	1.3	115.27	113.50	0.7	4,635	0.02%
2023/06/26	1	113.50	4.4	115.89	116.50	-3.4	4,656	-0.07%
2023/06/21	9	115.39	8	115.69	115.50	1	4,835	0.02%
2023/06/20	3	115.67	2	116.00	116.50	1	4,878	0.02%
2023/06/19	6	115.25	5	115.50	114.50	1	5,026	0.02%
2023/06/16	6	114.92	3	115.33	115.00	3	5,101	0.06%
2023/06/15	1	117.00	3	117.00	116.50	-2	5,109	-0.04%
2023/06/14	8	116.25	2	116.75	117.00	6	5,097	0.12%
2023/06/13	0	0.00	9	115.00	115.00	-9	5,123	-0.18%
2023/06/12	2	112.75	1	113.50	113.50	1	5,181	0.02%
2023/06/09	6	111.25	5	111.50	112.00	1	5,216	0.02%
2023/06/08	6	112.75	2	112.75	111.50	4	5,251	0.08%
2023/06/07	3	116.33	1	116.00	116.00	2	5,260	0.04%
2023/06/06	3	117.83	2	117.75	117.50	1	5,269	0.02%
2023/06/05	6	117.75	4	119.13	119.00	2	5,305	0.04%
2023/06/02	3	118.67	3.1	118.65	118.00	-0.1	5,298	0.00%
2023/06/01	1	116.00	0	0.00	116.50	1	5,261	0.02%
2023/05/31	2	116.25	2	116.00	116.50	0	5,425	0.00%
2023/05/30	0.5	116.50	2	115.75	115.50	-1.5	5,456	-0.03%
2023/05/29	7	116.96	3	117.67	116.00	4	5,453	0.07%
2023/05/26	2	115.00	12.1	115.29	115.50	-10.1	5,331	-0.19%
2023/05/25	3	113.83	18.2	113.25	112.00	-15.2	5,240	-0.29%
2023/05/24	2	111.00	2	111.00	111.00	0	5,096	0.00%
2023/05/23	0	0.00	3.2	112.97	112.50	-3.2	5,155	-0.06%
2023/05/22	3	110.33	2	110.50	111.00	1	5,175	0.02%
2023/05/19	6	111.08	3	111.67	110.50	3	5,241	0.06%
2023/05/18	4	112.00	8	111.25	112.00	-4	5,344	-0.07%
2023/05/16	0	108.50	0	0.00	108.00	0	5,506	0.00%
2023/05/15	2	106.50	3	108.83	106.50	-1	5,544	-0.02%
2023/05/12	1	110.00	0	0.00	109.00	1	5,573	0.02%
2023/05/11	0	0.00	17	109.50	109.50	-17	5,615	-0.30%
2023/05/10	0	0.00	2	110.00	110.00	-2	5,636	-0.04%
2023/05/08	6.1	111.25	6	112.67	111.00	0.1	5,818	0.00%
2023/05/05	1	108.50	1	109.00	109.50	0	5,843	0.00%
2023/05/03	17.1	107.00	2	107.00	107.00	15.1	6,126	0.25%
2023/05/02	3	107.33	22	109.00	106.50	-19	6,160	-0.31%
2023/04/28	1	111.50	2	110.75	110.50	-1	6,142	-0.02%
2023/04/27	6	108.08	2	107.50	107.50	4	6,023	0.07%
2023/04/26	2	106.00	26	107.25	109.50	-24	6,040	-0.40%
2023/04/25	6	105.00	0	0.00	104.50	6	6,022	0.10%
2023/04/24	0	0.00	2	107.75	108.50	-2	5,935	-0.03%
2023/04/21	9	108.50	5	108.00	107.50	4	5,962	0.07%
2023/04/20	23	108.20	0	0.00	107.50	23	5,966	0.39%
2023/04/19	18.2	109.21	0	0.00	108.50	18.2	6,045	0.30%
2023/04/18	10	112.50	0	0.00	112.50	10	6,016	0.17%
2023/04/17	3.1	113.50	0	0.00	113.50	3.1	6,085	0.05%
2023/04/14	2.1	114.00	5	113.80	113.50	-2.9	6,137	-0.05%
2023/04/13	2	114.00	0	0.00	113.50	2	6,169	0.03%
2023/04/12	3	115.00	1	115.00	115.00	2	6,195	0.03%
2023/04/11	0	0.00	3	115.50	115.50	-3	6,252	-0.05%
2023/04/10	3	113.83	1	114.00	114.00	2	6,268	0.03%
2023/04/07	8	114.31	1	114.00	114.00	7	6,313	0.11%
2023/04/06	0	0.00	3	114.33	116.00	-3	6,292	-0.05%
2023/03/31	3	116.67	2	117.00	116.00	1	6,397	0.02%
2023/03/30	0	0.00	7.1	116.85	116.00	-7.1	6,554	-0.11%
2023/03/29	1	113.50	1	114.00	114.00	0	6,798	0.00%
2023/03/28	12.3	113.58	5	114.20	113.00	7.3	7,272	0.10%
2023/03/27	9	115.56	0.1	116.50	115.50	8.9	7,392	0.12%
2023/03/24	17.1	118.29	33	119.76	117.00	-16	7,644	-0.21%
2023/03/23	5	118.10	78	118.50	119.00	-73	7,473	-0.98%
2023/03/22	9	118.22	5.3	118.17	117.50	3.7	7,466	0.05%
2023/03/21	5	116.90	5	117.30	117.00	0	7,428	0.00%
2023/03/20	5	116.00	0	0.00	116.00	5	7,431	0.07%
2023/03/17	1	116.00	2	115.50	116.00	-1	7,633	-0.01%
2023/03/16	4	114.75	2	115.00	113.50	2	7,892	0.03%
2023/03/15	2	115.00	4	114.88	115.00	-2	8,401	-0.02%
2023/03/14	3	112.83	4	113.63	113.50	-1	8,566	-0.01%
2023/03/13	6	112.83	7	112.93	114.00	-1	8,944	-0.01%
2023/03/10	18	114.36	17	115.06	113.00	1	9,091	0.01%
2023/03/09	9	116.22	2	116.00	115.50	7	9,511	0.07%
2023/03/08	57	116.48	6	116.17	116.50	51	9,555	0.53%
2023/03/07	4	115.75	3	115.17	115.50	1	9,625	0.01%
2023/03/06	9	117.94	9	118.11	118.00	0	9,665	0.00%
2023/03/03	5	115.90	20.2	116.09	116.50	-15.2	9,774	-0.16%
2023/03/02	7	112.07	12	112.63	113.00	-5	9,703	-0.05%
2023/03/01	3	111.17	4.1	110.12	111.50	-1.1	9,719	-0.01%
2023/02/24	4	109.00	1	108.50	108.50	3	9,782	0.03%
2023/02/23	0.1	109.50	3	109.17	110.50	-2.9	9,857	-0.03%
2023/02/22	4	109.25	3	109.00	108.50	1	10,099	0.01%
2023/02/21	0	0.00	10	110.60	111.00	-10	10,281	-0.10%
2023/02/20	0	0.00	3	109.50	109.00	-3	10,426	-0.03%
2023/02/17	4	109.63	4	110.00	110.00	0	10,640	0.00%
2023/02/16	14	111.36	21	111.26	111.50	-7	10,961	-0.06%
2023/02/15	11	109.64	2.2	111.27	111.50	8.8	11,501	0.08%
2023/02/14	1	109.00	2	107.75	109.00	-1	11,654	-0.01%
2023/02/13	3	105.67	0	0.00	105.00	3	12,340	0.02%
2023/02/10	3.1	107.51	3	107.33	107.00	0.1	12,731	0.00%
2023/02/09	20.3	109.99	2	109.50	109.00	18.3	12,945	0.14%
2023/02/08	5.1	110.00	1	110.00	110.00	4.1	13,163	0.03%
2023/02/07	3.1	109.50	1	109.50	109.50	2.1	13,350	0.02%
2023/02/06	13.2	108.24	2	109.00	108.50	11.2	13,602	0.08%
2023/02/03	29.3	116.31	23	116.04	115.00	6.3	13,644	0.05%
2023/02/02	11	118.41	6.2	118.26	119.00	4.8	13,761	0.03%
2023/02/01	7	116.43	27.1	117.04	117.00	-20.1	13,847	-0.15%
2023/01/31	7	112.00	16	111.66	112.50	-9	13,907	-0.06%
2023/01/30	13.2	110.18	3.1	111.18	111.50	10.1	14,327	0.07%
2023/01/17	1	107.50	0	0.00	108.00	1	14,615	0.01%
2023/01/16	5	108.00	4	107.88	108.50	1	15,173	0.01%
2023/01/13	0	0.00	1	108.00	105.50	-1	15,301	-0.01%
2023/01/12	5	107.00	0	0.00	106.00	5	15,474	0.03%
2023/01/11	2	107.25	4	107.75	107.00	-2	15,764	-0.01%
2023/01/10	7	106.00	6	106.17	106.50	1	16,253	0.01%
2023/01/09	4	107.38	5	107.50	107.50	-1	16,589	-0.01%
2023/01/06	1	105.50	5	105.40	106.50	-4	16,673	-0.02%
2023/01/05	9	102.50	2	102.75	102.50	7	16,733	0.04%
2023/01/04	13	104.58	1	103.50	103.00	12	16,804	0.07%
2022/12/30	4	106.50	0	0.00	104.50	4	17,066	0.02%
2022/12/29	2	104.50	0	0.00	106.00	2	17,146	0.01%
2022/12/28	1	105.50	0	0.00	104.50	1	17,392	0.01%
2022/12/27	1	107.50	5	108.00	107.50	-4	17,562	-0.02%
2022/12/26	5	107.00	1	106.50	106.00	4	17,621	0.02%
2022/12/23	2	106.75	3	107.17	107.00	-1	17,780	-0.01%
2022/12/22	9.1	105.62	4	106.63	107.00	5.1	17,871	0.03%
2022/12/21	17.1	105.30	6	106.00	106.50	11.1	17,832	0.06%
2022/12/20	5	109.00	9	107.17	109.50	-4	17,695	-0.02%
2022/12/19	1	111.50	3	111.33	112.00	-2	17,412	-0.01%
2022/12/16	17.1	112.62	23	112.59	112.00	-5.9	17,414	-0.03%
2022/12/15	4	117.38	4	117.25	118.00	0	17,256	0.00%
2022/12/14	11	115.95	32	116.50	116.50	-21	17,352	-0.12%
2022/12/13	3.2	115.86	11	116.00	115.00	-7.8	17,372	-0.04%
2022/12/12	1	117.00	2	116.50	117.00	-1	17,320	-0.01%
2022/12/09	14.2	117.76	9	118.44	117.50	5.2	17,309	0.03%
2022/12/08	50	120.29	15	119.77	120.00	35	17,160	0.20%
2022/12/07	104.4	125.11	73	122.70	121.50	31.4	17,051	0.18%	大買/
2022/12/06	20.3	136.35	35.5	136.54	134.50	-15.3	16,598	-0.09%
2022/12/05	66.4	136.97	44	138.95	138.50	22.4	16,437	0.14%
2022/12/02	11.2	131.57	11	132.64	133.00	0.2	16,119	0.00%
2022/12/01	23.2	130.05	30	130.30	130.50	-6.8	16,148	-0.04%
2022/11/30	4	121.75	4.1	121.49	122.50	-0.1	15,750	0.00%
2022/11/29	22.1	120.48	6	120.50	121.00	16.1	15,778	0.10%
2022/11/28	16	121.38	19	120.50	122.00	-3	15,889	-0.02%
2022/11/25	22	121.16	10	121.55	120.50	12	16,141	0.07%
2022/11/24	5	119.60	20.3	120.01	120.00	-15.3	15,990	-0.10%
2022/11/23	0	0.00	2	117.50	117.50	-2	15,932	-0.01%
2022/11/22	3	117.67	1	117.50	118.00	2	15,953	0.01%
2022/11/21	1	117.50	3.3	117.50	117.00	-2.3	15,944	-0.01%
2022/11/18	21.3	116.39	33.1	117.30	116.00	-11.8	15,912	-0.07%
2022/11/17	12.1	119.49	5.2	119.58	120.00	6.9	15,766	0.04%
2022/11/16	21.3	121.56	24.1	122.00	121.50	-2.8	15,764	-0.02%
2022/11/15	13.1	121.18	7	118.93	121.50	6.1	15,744	0.04%
2022/11/14	17	120.15	12.1	120.71	119.00	4.9	15,626	0.03%
2022/11/11	18.5	121.30	24	122.42	119.50	-5.5	15,359	-0.04%
2022/11/10	9.1	112.34	13	112.46	113.00	-3.9	14,764	-0.03%
2022/11/09	25.1	112.36	88	111.01	113.50	-62.9	14,573	-0.43%
2022/11/08	19.1	106.92	57.5	107.71	106.50	-38.4	14,070	-0.27%
2022/11/07	7	103.57	5	102.60	104.00	2	13,845	0.01%
2022/11/04	78	104.16	5	104.60	105.00	73	13,717	0.53%
2022/11/03	17.2	106.39	4	106.50	106.50	13.2	13,615	0.10%
2022/11/02	8.3	107.40	43	107.52	107.50	-34.7	13,553	-0.26%
2022/11/01	43.1	104.43	13.1	105.54	105.00	30	13,357	0.22%
2022/10/31	8.1	104.01	6	105.42	104.50	2.1	13,314	0.02%
2022/10/28	7	104.21	4	104.63	103.50	3	13,372	0.02%
2022/10/27	2	102.75	14	102.89	104.00	-12	13,498	-0.09%
2022/10/26	20	101.42	16	100.56	101.50	4	13,425	0.03%
2022/10/25	10	104.20	21	105.10	104.50	-11	13,090	-0.08%
2022/10/24	52	105.02	28	105.73	102.50	24	12,999	0.18%
2022/10/21	3	101.50	12	101.88	100.00	-9	12,968	-0.07%
2022/10/20	11	99.78	12	100.00	100.50	-1	13,114	-0.01%
2022/10/19	19	104.00	48	103.84	102.00	-29	13,204	-0.22%
2022/10/18	32	102.69	27	104.78	102.50	5	13,000	0.04%
2022/10/17	38	99.89	8	98.58	103.50	30	12,646	0.24%
2022/10/14	6	97.98	11	98.25	99.50	-5	12,567	-0.04%
2022/10/13	6	93.60	1	93.00	90.50	5	12,680	0.04%
2022/10/12	4	94.35	11	94.95	95.30	-7	12,686	-0.06%
2022/10/11	10	95.55	17.1	95.48	92.50	-7.1	12,786	-0.06%
2022/10/07	20	101.58	4	100.13	100.50	16	12,896	0.12%
2022/10/06	5	100.34	14	100.11	100.50	-9	12,854	-0.07%
2022/10/05	21	98.89	6	98.93	99.00	15	12,920	0.12%
2022/10/04	5	97.52	9	98.42	99.90	-4	12,821	-0.03%
2022/10/03	5	93.98	7	93.84	94.40	-2	12,678	-0.02%
2022/09/30	4.1	89.37	3	92.23	93.00	1.1	12,805	0.01%
2022/09/29	12	92.89	5	91.28	90.30	7	12,880	0.05%
2022/09/28	19	93.46	8	93.90	92.00	11	12,806	0.09%
2022/09/27	13	94.58	3	95.97	96.70	10	12,851	0.08%
2022/09/26	4	93.73	4	94.55	92.60	0	12,840	0.00%
2022/09/23	3.2	100.78	4	99.73	98.00	-0.8	12,910	-0.01%
2022/09/22	6	100.42	4	100.75	100.00	2	12,866	0.02%
2022/09/21	1	104.00	4	102.50	103.00	-3	12,833	-0.02%
2022/09/20	3	104.67	2	105.50	105.00	1	12,853	0.01%
2022/09/19	2	106.00	0	0.00	105.50	2	12,941	0.02%
2022/09/16	1	105.50	1	105.50	105.50	0	13,033	0.00%
2022/09/15	2	110.25	1	108.00	108.00	1	13,263	0.01%
2022/09/14	8	108.75	3	109.00	109.50	5	13,373	0.04%
2022/09/13	1	113.00	3	111.67	111.50	-2	13,424	-0.01%
2022/09/12	2	115.00	6	114.83	114.00	-4	13,462	-0.03%
2022/09/08	12	110.96	1	111.50	111.50	11	13,670	0.08%
2022/09/07	1.2	108.58	6	106.25	108.50	-4.8	13,949	-0.03%
2022/09/06	11	112.64	1	111.50	112.00	10	14,099	0.07%
2022/09/05	4	112.63	10	113.15	111.50	-6	14,128	-0.04%
2022/09/02	3	112.17	0	0.00	111.50	3	14,070	0.02%
2022/09/01	14	113.71	1	115.00	111.50	13	13,951	0.09%
2022/08/31	1	122.00	2	123.00	123.00	-1	13,744	-0.01%
2022/08/30	1	123.00	1	123.00	122.50	0	13,797	0.00%
2022/08/29	4	120.75	2	121.75	121.50	2	13,856	0.01%
2022/08/26	5	129.70	4	128.25	127.00	1	13,872	0.01%
2022/08/25	0	0.00	4	129.00	129.00	-4	13,911	-0.03%
2022/08/24	8	127.00	12	126.33	125.50	-4	14,102	-0.03%
2022/08/23	5	130.80	1	129.00	128.50	4	14,148	0.03%
2022/08/22	15	138.03	8	138.19	136.50	7	14,263	0.05%
2022/08/19	3	134.33	8	136.69	137.00	-5	14,409	-0.03%
2022/08/18	1	129.50	0	0.00	134.00	1	14,598	0.01%
2022/08/17	3	133.67	3	133.83	133.00	0	14,786	0.00%
2022/08/16	2	134.75	1	135.50	134.00	1	14,910	0.01%
2022/08/15	14	135.29	34	135.00	135.50	-20	14,923	-0.13%
2022/08/12	19	130.32	15	131.20	131.00	4	14,717	0.03%
2022/08/11	1	128.50	2	129.25	128.00	-1	14,565	-0.01%
2022/08/10	2	126.50	0	0.00	125.50	2	14,606	0.01%
2022/08/09	5	128.00	4	128.88	129.50	1	14,629	0.01%
2022/08/08	22	127.80	3	126.67	129.00	19	14,652	0.13%
2022/08/05	16	125.56	16	125.56	126.50	0	14,664	0.00%
2022/08/04	5	121.70	5	121.60	121.00	0	14,570	0.00%
2022/08/03	7	126.29	3	124.67	124.00	4	14,372	0.03%
2022/08/02	0	0.00	1	129.00	130.00	-1	14,162	-0.01%
2022/08/01	6	133.83	5	134.40	134.00	1	14,122	0.01%
2022/07/29	3	134.50	8	135.69	136.00	-5	14,179	-0.04%
2022/07/28	15	134.47	3	132.67	130.50	12	14,090	0.09%
2022/07/27	4	147.50	11	146.36	149.00	-7	13,770	-0.05%
2022/07/26	24	143.29	6	142.58	141.50	18	13,583	0.13%
2022/07/25	4	144.75	4	145.13	146.00	0	13,607	0.00%
2022/07/22	4	144.75	4	145.13	145.00	0	13,846	0.00%
2022/07/21	2	143.25	16	143.81	145.00	-14	14,210	-0.10%
2022/07/20	6	140.08	2	140.00	138.50	4	14,200	0.03%
2022/07/19	11	134.73	1	135.50	134.50	10	14,036	0.07%
2022/07/18	2	135.50	2	137.25	137.00	0	14,026	0.00%
2022/07/15	1	134.00	1	133.50	133.50	0	13,869	0.00%
2022/07/14	3	126.83	5	132.70	133.50	-2	13,727	-0.01%
2022/07/13	10	130.00	6	129.50	128.50	4	13,674	0.03%
2022/07/12	4	128.00	0	0.00	126.00	4	13,583	0.03%
2022/07/11	2	133.75	0	0.00	134.00	2	13,473	0.01%
2022/07/08	6	135.50	8	136.69	135.00	-2	13,560	-0.01%
2022/07/07	4	128.00	6	132.08	134.00	-2	13,480	-0.01%
2022/07/06	0.1	129.63	1	132.00	127.50	-0.9	13,380	-0.01%
2022/07/05	1	135.49	2	128.00	133.00	-1	13,413	-0.01%
2022/07/04	6	133.42	3	130.00	130.50	3	13,325	0.02%
2022/07/01	2	135.25	2	129.75	130.00	0	13,481	0.00%
2022/06/28	3	142.50	0	0.00	144.00	3	13,495	0.02%
2022/06/27	2	146.50	3	150.83	151.00	-1	13,503	-0.01%
2022/06/24	23	145.04	22	142.52	142.50	1	13,538	0.01%
2022/06/23	14	142.10	7	139.43	138.50	7	13,436	0.05%
2022/06/22	3	148.50	2	148.00	145.00	1	13,301	0.01%
2022/06/21	3	151.83	8	151.13	153.00	-5	13,194	-0.04%
2022/06/20	3	146.00	5	144.80	143.00	-2	13,158	-0.02%
2022/06/17	6	144.83	12	145.17	148.00	-6	13,111	-0.05%
2022/06/16	4	148.25	6	148.67	143.00	-2	13,017	-0.02%
2022/06/15	9.2	154.98	2	159.50	148.00	7.2	12,813	0.06%
2022/06/14	0.2	159.00	3	161.83	163.00	-2.9	12,769	-0.02%
2022/06/13	1	161.00	3	162.50	161.00	-2	12,835	-0.02%
2022/06/10	3	167.83	3	165.17	168.00	0	12,980	0.00%
2022/06/09	16.1	168.84	4	172.00	167.50	12.1	12,990	0.09%
2022/06/08	2	169.75	0	0.00	168.50	2	12,915	0.02%
2022/06/07	3.2	168.37	4	167.88	166.50	-0.8	12,937	-0.01%
2022/06/06	1	168.50	4	169.50	170.00	-3	13,001	-0.02%
2022/06/02	0	167.50	1	167.00	167.50	-1	13,095	-0.01%
2022/06/01	6	166.75	1	166.50	166.00	5	13,153	0.04%
2022/05/31	3	172.33	2	172.25	175.00	1	13,006	0.01%
2022/05/30	8	171.38	10	169.50	172.50	-2	12,960	-0.02%
2022/05/27	10.2	163.04	12	162.46	160.50	-1.8	12,843	-0.01%
2022/05/26	7.1	155.66	9	153.67	156.50	-1.9	13,010	-0.01%
2022/05/25	16	157.44	16	160.03	164.50	0	13,056	0.00%
2022/05/24	13	165.85	1	165.00	160.50	12	12,946	0.09%
2022/05/23	2	172.75	2	173.25	171.50	0	12,797	0.00%
2022/05/20	7	172.36	6	172.00	169.00	1	12,785	0.01%
2022/05/18	1	175.50	6	176.08	175.00	-5	12,902	-0.04%
2022/05/17	2	174.00	1	174.00	174.00	1	12,822	0.01%
2022/05/16	2	172.00	2	175.00	169.50	0	12,833	0.00%
2022/05/13	2	170.50	5	171.30	172.50	-3	12,711	-0.02%
2022/05/12	3	167.00	4	166.88	164.00	-1	12,656	-0.01%
2022/05/11	3	169.67	1	168.50	168.00	2	12,661	0.02%
2022/05/10	4	170.00	9	168.94	172.00	-5	12,687	-0.04%
2022/05/09	4	170.75	6	168.75	166.50	-2	12,792	-0.02%
2022/05/06	9	170.67	3	169.83	170.50	6	12,849	0.05%
2022/05/05	9	182.44	5	184.70	181.00	4	12,688	0.03%
2022/05/04	7	177.50	6	177.67	177.00	1	12,499	0.01%
2022/05/03	1	170.50	1	172.00	175.00	0	12,356	0.00%
2022/04/29	3	170.17	54	166.22	171.50	-51	12,334	-0.41%
2022/04/28	5	159.81	5	162.20	160.50	0	12,098	0.00%
2022/04/27	59	164.01	17	162.47	167.50	42	11,828	0.36%
2022/04/26	9	177.82	7	173.21	168.50	2	11,380	0.02%
2022/04/25	2	175.31	1	178.00	178.00	1	11,284	0.01%
2022/04/22	3.2	188.16	2	188.75	184.00	1.2	11,231	0.01%
2022/04/21	4	194.38	3	194.83	197.00	1	11,195	0.01%
2022/04/20	1	192.00	1	193.00	192.50	0	11,212	0.00%
2022/04/19	1	187.50	3	188.17	188.50	-2	11,181	-0.02%
2022/04/18	3	179.83	3	183.00	184.00	0	11,184	0.00%
2022/04/15	1	183.50	1	181.00	181.00	0	11,315	0.00%
2022/04/14	3	188.67	1	188.50	189.50	2	11,392	0.02%
2022/04/13	5	183.90	4	182.63	187.00	1	11,354	0.01%
2022/04/12	0	0.00	1	185.00	185.50	-1	11,335	-0.01%
2022/04/11	5.1	183.55	6	185.00	182.50	-0.9	11,225	-0.01%
2022/04/08	3	192.83	2	193.25	192.00	1	11,119	0.01%
2022/04/07	4.1	197.71	2	196.00	192.50	2.1	11,093	0.02%
2022/04/06	6	199.08	15	204.00	205.00	-9	10,782	-0.08%
2022/04/01	20	200.58	13.5	196.72	202.50	6.5	10,648	0.06%
2022/03/31	3	193.17	0	0.00	194.50	3	10,713	0.03%
2022/03/30	1	198.50	3	198.50	198.00	-2	10,682	-0.02%
2022/03/29	3	196.50	3	194.17	193.50	0	10,621	0.00%
2022/03/28	1	196.50	2	199.00	201.00	-1	10,430	-0.01%
2022/03/25	8	203.94	3	204.50	203.00	5	10,409	0.05%
2022/03/24	0	0.00	1	202.00	202.00	-1	10,308	-0.01%
2022/03/23	0	0.00	1	200.00	199.50	-1	10,287	-0.01%
2022/03/22	1	193.50	1	193.50	193.50	0	10,185	0.00%
2022/03/21	8	191.50	8	191.50	192.00	0	10,192	0.00%
2022/03/18	11	186.77	12	184.54	188.00	-1	10,105	-0.01%
2022/03/17	4	181.25	103	181.04	186.50	-99	10,020	-0.99%	大賣/
2022/03/16	11	170.91	11	172.95	172.50	0	9,818	0.00%
2022/03/15	11	174.64	11	175.91	172.00	0	9,746	0.00%
2022/03/14	16.1	189.40	15	187.90	188.00	1.1	9,658	0.01%
2022/03/11	0	192.00	2	190.25	193.00	-2	9,703	-0.02%
2022/03/10	5	194.20	65	194.83	197.00	-60	9,742	-0.62%
2022/03/09	62	185.80	11	187.05	186.00	51	9,942	0.51%
2022/03/08	11	191.18	5	195.00	185.50	6	10,028	0.06%
2022/03/07	14.6	201.74	11	201.23	197.00	3.6	9,976	0.04%
2022/03/04	4	218.13	9	215.28	217.50	-5	10,116	-0.05%
2022/03/03	6	221.33	9	220.56	217.00	-3	10,209	-0.03%
2022/03/02	122	220.84	18	221.14	222.50	104	10,300	1.01%	大買/鉅額交易
2022/03/01	13	231.23	10	230.20	224.50	3	10,268	0.03%
2022/02/25	21	219.21	9	222.83	227.00	12	9,965	0.12%
2022/02/24	8	213.44	8	216.06	212.00	0	9,643	0.00%
2022/02/23	1	211.50	1	212.50	213.50	0	9,527	0.00%
2022/02/22	5	212.40	2	208.25	210.00	3	9,546	0.03%
2022/02/21	6	215.92	6	215.92	216.50	0	9,569	0.00%
2022/02/18	15	217.47	42	218.02	218.00	-27	9,639	-0.28%
2022/02/17	38	218.70	5	217.40	214.50	33	9,695	0.34%
2022/02/16	15	220.83	9	220.56	217.50	6	9,885	0.06%
2022/02/15	1	219.50	1	217.00	215.50	0	9,957	0.00%
2022/02/14	3	215.17	2	217.75	215.50	1	10,091	0.01%
2022/02/11	4	220.75	5	221.40	221.50	-1	10,208	-0.01%
2022/02/10	4	220.63	2	222.00	221.00	2	10,273	0.02%
2022/02/09	2	217.00	9	218.50	224.50	-7	10,328	-0.07%
2022/02/08	6	205.33	8	208.88	210.00	-2	10,357	-0.02%
2022/02/07	3	202.33	3	201.83	202.50	0	10,415	0.00%
2022/01/26	0	0.00	2	200.25	201.50	-2	10,728	-0.02%
2022/01/25	4.1	200.37	52	200.81	198.00	-47.9	11,165	-0.43%
2022/01/24	4	194.63	6	198.67	206.00	-2	11,590	-0.02%
2022/01/21	23	206.00	6	207.83	200.50	17	12,083	0.14%
2022/01/20	136	210.17	99	212.74	213.00	37	12,331	0.30%	大買/
2022/01/19	5	212.50	3	213.50	213.00	2	13,147	0.02%
2022/01/18	6	217.75	5	215.40	217.50	1	13,603	0.01%
2022/01/17	7	206.00	11	206.09	208.50	-4	13,734	-0.03%
2022/01/14	9	194.39	10.1	196.46	201.00	-1.1	14,096	-0.01%
2022/01/13	7.1	199.17	7	199.93	200.50	0.1	14,596	0.00%
2022/01/12	2	201.75	5.3	204.30	201.00	-3.3	15,503	-0.02%
2022/01/11	11	202.82	5	205.00	200.00	6	15,874	0.04%
2022/01/10	10.1	203.93	7	205.21	206.50	3.1	16,040	0.02%
2022/01/07	14	217.71	11	218.41	212.50	3	16,284	0.02%
2022/01/06	7	226.50	10	225.25	228.00	-3	16,485	-0.02%
2022/01/05	6	232.67	5.1	232.17	230.00	0.9	16,749	0.01%
2022/01/04	5	236.90	5	237.70	235.50	0	17,006	0.00%
2022/01/03	5	236.20	4	237.88	236.00	1	17,532	0.01%
2021/12/30	4	237.13	4	239.13	233.00	0	17,819	0.00%
2021/12/29	3	237.50	4	237.75	236.50	-1	17,930	-0.01%
2021/12/28	6.1	238.00	6	238.00	239.50	0.1	18,294	0.00%
2021/12/27	7	244.43	17	248.12	237.00	-10	18,566	-0.05%
2021/12/24	6	238.67	6	239.00	238.50	0	18,515	0.00%
2021/12/23	1	236.50	7	236.64	237.50	-6	18,745	-0.03%
2021/12/21	5.1	228.61	3	229.50	229.00	2.1	19,147	0.01%
2021/12/20	5	227.90	2	232.00	226.50	3	19,327	0.02%
2021/12/17	8	232.19	7	231.50	231.00	1	19,509	0.01%
2021/12/16	5	229.70	11.5	231.91	233.50	-6.5	19,787	-0.03%
2021/12/15	19.1	224.34	21	222.14	227.00	-2	19,869	-0.01%
2021/12/14	8	222.63	63	224.00	220.00	-55	19,971	-0.28%
2021/12/13	9	227.67	11	227.77	230.50	-2	20,096	-0.01%
2021/12/10	8	226.32	6	226.17	225.50	2	20,165	0.01%
2021/12/09	6.6	235.18	47	234.65	229.50	-40.5	20,198	-0.20%
2021/12/08	3	235.00	4	236.13	237.00	-1	20,324	0.00%
2021/12/07	16	233.25	12	231.63	228.00	4	20,560	0.02%
2021/12/06	7	235.71	7	236.21	237.00	0	20,856	0.00%
2021/12/03	104	233.68	20	238.03	241.00	84	21,325	0.39%	大買/
2021/12/02	12	229.17	8	229.63	230.00	4	21,728	0.02%
2021/12/01	22.1	231.77	9	231.11	228.00	13.1	22,102	0.06%
2021/11/30	22	238.30	22	239.55	240.50	0	22,466	0.00%
2021/11/29	21	227.21	35	227.91	234.00	-14	22,504	-0.06%
2021/11/26	22	239.55	6	239.83	231.00	16	22,542	0.07%
2021/11/25	13	237.58	17	239.56	239.00	-4	22,725	-0.02%
2021/11/24	14	236.93	16	239.41	234.50	-2	22,834	-0.01%
2021/11/23	20	231.88	3.1	235.42	232.00	16.9	23,249	0.07%
2021/11/22	4	232.88	4	232.00	238.00	0	23,423	0.00%
2021/11/19	7	236.86	8.2	236.93	235.00	-1.2	23,817	-0.01%
2021/11/18	11.1	236.54	7	237.71	236.50	4.1	24,138	0.02%
2021/11/17	8	235.25	14	238.39	243.00	-6	24,245	-0.02%
2021/11/16	15.1	235.76	6	237.58	236.00	9.1	24,279	0.04%
2021/11/15	32	249.33	23	251.02	243.00	9	24,276	0.04%
2021/11/12	8	250.38	48	250.91	251.00	-40	24,240	-0.17%
2021/11/11	4	245.88	3	246.17	243.50	1	24,079	0.00%
2021/11/10	5	245.50	10	247.95	250.00	-5	23,974	-0.02%
2021/11/09	14	246.21	12	245.04	243.50	2	23,930	0.01%
2021/11/08	13	242.19	8	242.81	242.50	5	23,982	0.02%
2021/11/05	17	246.38	20	244.63	249.50	-3	23,957	-0.01%
2021/11/04	12	242.92	11	242.64	242.00	1	23,880	0.00%
2021/11/03	24	231.73	25	235.26	241.50	-1	23,773	0.00%
2021/11/02	25	240.50	19	238.79	233.00	6	23,548	0.03%
2021/11/01	23.2	244.56	8	244.75	239.50	15.2	23,279	0.07%
2021/10/29	49	245.93	31	246.08	244.00	18	22,958	0.08%
2021/10/28	16	246.28	14	246.46	246.50	2	22,556	0.01%
2021/10/27	19	251.92	20.1	252.44	249.50	-1.1	22,275	0.00%
2021/10/26	21	246.69	17	240.00	236.00	4	21,599	0.02%
2021/10/25	4	243.25	7	239.86	245.00	-3	21,430	-0.01%
2021/10/22	12.1	236.86	8	239.44	236.50	4.1	21,501	0.02%
2021/10/21	14	235.82	9	238.61	233.00	5	21,414	0.02%
2021/10/20	26.1	240.81	24	241.63	248.00	2.1	20,975	0.01%
2021/10/19	4	227.50	24.5	231.52	237.50	-20.5	20,214	-0.10%
2021/10/18	7	212.07	10	212.85	216.00	-3	20,181	-0.01%
2021/10/15	50	208.41	62	212.44	210.00	-12	20,158	-0.06%
2021/10/14	20.5	202.44	14	203.11	200.00	6.5	19,953	0.03%
2021/10/13	15	204.03	8	208.63	203.00	7	19,745	0.04%
2021/10/12	14	220.39	15	215.90	219.00	-1	19,609	-0.01%
2021/10/08	6	216.42	16.7	217.81	221.00	-10.7	19,698	-0.05%
2021/10/07	7.1	199.48	18	206.47	211.00	-10.9	19,487	-0.06%
2021/10/06	4	196.50	1	195.50	192.00	3	19,542	0.02%
2021/10/05	8.1	192.94	12	195.96	201.50	-3.9	19,785	-0.02%
2021/10/04	6	199.00	3	203.50	191.00	3	19,784	0.02%
2021/10/01	5	200.10	5	199.70	200.50	0	20,020	0.00%
2021/09/30	8	198.19	34	202.47	202.00	-26	20,296	-0.13%
2021/09/29	18.2	197.27	8	195.38	193.00	10.2	20,608	0.05%
2021/09/28	8	200.44	6	203.42	207.00	2	20,728	0.01%
2021/09/27	16	210.25	5	210.50	206.50	11	20,624	0.05%
2021/09/24	6	217.42	3	216.00	217.00	3	20,506	0.01%
2021/09/23	16	215.81	8	212.69	215.00	8	20,337	0.04%
2021/09/22	7	204.36	5	203.90	204.00	2	20,080	0.01%
2021/09/17	1	206.50	2	206.75	212.00	-1	20,105	0.00%
2021/09/16	4	205.75	3	205.33	205.00	1	20,087	0.00%
2021/09/15	5	200.20	5	202.50	204.00	0	20,140	0.00%
2021/09/14	0	0.00	1	204.50	202.50	-1	20,576	0.00%
2021/09/13	2	201.75	0	0.00	202.50	2	21,004	0.01%
2021/09/10	6	202.25	13	204.81	209.50	-7	21,183	-0.03%
2021/09/09	26	200.87	47.1	201.41	204.00	-21.1	21,152	-0.10%
2021/09/08	15.6	204.57	4	204.25	200.50	11.6	20,915	0.06%
2021/09/07	17	215.71	8	218.13	222.50	9	20,466	0.04%
2021/09/06	23	224.67	11	223.09	229.00	12	19,797	0.06%
2021/09/03	4	216.00	24	212.27	219.00	-20	19,314	-0.10%
2021/09/02	8	202.13	7	203.50	202.50	1	18,905	0.01%
2021/09/01	3.1	197.67	9	196.83	198.00	-6	18,890	-0.03%
2021/08/31	21	193.52	7.2	196.81	200.50	13.8	19,285	0.07%
2021/08/30	2	206.00	2	204.75	205.00	0	19,724	0.00%
2021/08/27	28	201.27	27	201.09	202.00	1	19,769	0.01%
2021/08/26	7	193.50	4	192.75	196.00	3	19,606	0.02%
2021/08/25	14	193.14	33	195.53	195.50	-19	19,482	-0.10%
2021/08/24	4	184.13	85	189.22	185.00	-81	19,144	-0.42%
2021/08/23	80	178.25	11	180.09	184.50	69	18,981	0.36%
2021/08/20	3	167.83	6	169.83	168.00	-3	18,870	-0.02%
2021/08/19	17	165.06	5	167.20	159.00	12	18,780	0.06%
2021/08/18	8	171.69	3	171.50	172.50	5	18,751	0.03%
2021/08/17	2.2	169.73	3	168.17	165.50	-0.8	18,722	0.00%
2021/08/16	4	171.50	11	172.95	172.50	-7	18,727	-0.04%
2021/08/13	15	173.13	7	175.14	174.50	8	18,812	0.04%
2021/08/12	4	178.88	10	179.40	180.00	-6	18,829	-0.03%
2021/08/11	6	175.42	3	175.33	170.50	3	18,676	0.02%
2021/08/10	4	172.63	3	174.17	181.00	1	18,783	0.01%
2021/08/09	15.2	177.78	9	178.44	176.00	6.2	18,841	0.03%
2021/08/06	6	182.33	5	183.40	181.50	1	18,864	0.01%
2021/08/05	2	183.75	2	185.75	186.50	0	18,898	0.00%
2021/08/04	6	187.67	4	185.50	182.00	2	18,944	0.01%
2021/08/03	11	188.05	1	189.50	190.00	10	18,935	0.05%
2021/08/02	7	183.57	6	183.83	188.00	1	18,806	0.01%
2021/07/30	8	187.19	5	188.30	184.00	3	18,849	0.02%
2021/07/29	7	190.64	24	191.88	194.00	-17	18,762	-0.09%
2021/07/28	19	175.61	7.2	177.44	179.50	11.9	18,481	0.06%
2021/07/27	10	185.35	10.2	183.02	184.00	-0.2	18,249	0.00%
2021/07/26	4	194.50	6	195.42	197.00	-2	18,009	-0.01%
2021/07/23	11	203.68	14	198.14	199.50	-3	17,961	-0.02%
2021/07/22	7	198.86	10	202.15	209.50	-3	18,108	-0.02%
2021/07/21	9	190.78	2	190.25	190.50	7	17,898	0.04%
2021/07/20	7	190.21	86	187.49	186.00	-79	17,766	-0.44%
2021/07/19	54	188.11	4	191.13	186.50	50	17,608	0.28%
2021/07/16	8	190.44	7	190.79	193.00	1	17,533	0.01%
2021/07/15	15	192.57	221	194.77	195.50	-206	17,337	-1.19%	大賣/鉅額交易
2021/07/14	13	183.12	14	183.46	181.00	-1	16,919	-0.01%
2021/07/13	189	180.20	62	180.41	176.50	127	16,770	0.76%	大買/鉅額交易
2021/07/12	10	181.60	11	183.69	188.50	-1	16,627	-0.01%
2021/07/09	154	174.06	12	171.88	176.00	142	16,335	0.87%	大買/鉅額交易
2021/07/08	2	162.00	2	167.83	174.00	0	16,122	0.00%
2021/07/07	3	161.17	4	158.75	159.00	-1	15,711	-0.01%
2021/07/06	4	157.75	10	155.85	159.00	-6	15,290	-0.04%
2021/07/05	1	136.50	11	147.82	150.00	-10	14,862	-0.07%
2021/07/02	1	131.00	1	136.50	136.50	0	14,581	0.00%
2021/07/01	1.2	130.00	1	133.00	130.00	0.2	14,533	0.00%
2021/06/30	0	0.00	1	134.50	135.00	-1	14,662	-0.01%
2021/06/29	1	131.50	16	131.97	131.00	-15	14,834	-0.10%
2021/06/28	2	132.50	0	0.00	131.50	2	15,167	0.01%
2021/06/25	0	0.00	2	138.00	136.50	-2	15,362	-0.01%
2021/06/24	3	140.00	2	138.75	136.50	1	15,430	0.01%
2021/06/23	14	137.96	9	137.11	137.00	5	15,546	0.03%
2021/06/22	0	0.00	12	131.47	137.50	-12	15,065	-0.08%
2021/06/21	2	128.50	5	127.20	125.00	-3	14,550	-0.02%
2021/06/18	1	125.00	5	127.30	124.50	-4	14,173	-0.03%
2021/06/17	1	122.50	8	120.94	122.00	-7	13,875	-0.05%
2021/06/16	2	118.00	1	118.50	115.50	1	13,705	0.01%
2021/06/15	8	119.13	10	118.50	118.50	-2	13,595	-0.01%
2021/06/11	3	120.50	0.1	118.50	118.00	2.9	13,544	0.02%
2021/06/10	3	121.50	4	121.75	121.50	-1	13,417	-0.01%
2021/06/09	9	122.06	4	122.13	121.50	5	13,330	0.04%
2021/06/08	6	125.42	4	127.00	122.00	2	13,062	0.02%
2021/06/07	22	124.43	14	123.11	126.00	8	12,554	0.06%
2021/06/04	4.1	116.84	4	118.25	116.00	0.1	11,828	0.00%
2021/06/03	12	111.00	16	113.72	118.50	-4	11,556	-0.03%
2021/06/02	5	110.20	6	108.75	108.50	-1	11,197	-0.01%
2021/06/01	16	109.16	19	110.42	109.50	-3	11,169	-0.03%
2021/05/31	22.2	107.98	28	109.21	109.50	-5.9	11,115	-0.05%
2021/05/28	2	105.75	4	106.13	104.50	-2	10,979	-0.02%
2021/05/27	0	0.00	5	103.50	103.00	-5	10,978	-0.05%
2021/05/26	6	106.17	1	105.00	104.50	5	10,998	0.05%
2021/05/25	2	97.85	17	104.03	104.50	-15	11,058	-0.14%
2021/05/24	11	95.60	16	95.16	96.00	-5	11,321	-0.04%
2021/05/21	6	91.67	6	91.60	94.40	0	11,439	0.00%
2021/05/20	2	89.40	0	0.00	88.20	2	11,606	0.02%
2021/05/19	4	94.10	3	94.47	94.00	1	11,700	0.01%
2021/05/18	15	93.91	12	94.43	94.20	3	11,978	0.03%
2021/05/17	5	90.20	5	93.80	90.20	0	12,115	0.00%
2021/05/14	5	90.08	5	90.84	89.20	0	12,079	0.00%
2021/05/13	11	88.02	10	85.25	86.10	1	12,285	0.01%
2021/05/12	8	90.04	5	87.70	87.40	3	12,262	0.02%
2021/05/11	5	91.96	0	0.00	88.00	5	12,169	0.04%
2021/05/10	0	0.00	1	101.50	96.20	-1	12,243	-0.01%
2021/05/07	4	99.33	0	0.00	100.50	4	12,339	0.03%
2021/05/05	1	97.70	0	0.00	95.00	1	12,391	0.01%
2021/05/04	2	98.35	0	0.00	97.60	2	12,417	0.02%
2021/05/03	3	103.00	2	104.00	102.00	1	12,442	0.01%
2021/04/29	0	0.00	2	107.00	105.50	-2	12,594	-0.02%
2021/04/28	5	111.50	10	109.95	109.00	-5	12,756	-0.04%
2021/04/27	6	106.08	1	106.00	107.50	5	12,631	0.04%
2021/04/26	2	110.25	0	0.00	111.00	2	12,451	0.02%
2021/04/22	1	115.00	0	0.00	108.50	1	12,462	0.01%
2021/04/21	0	0.00	5	113.50	111.00	-5	12,475	-0.04%
2021/04/20	5	114.00	0	0.00	114.00	5	12,822	0.04%
2021/04/19	4	116.13	2	113.75	113.00	2	13,083	0.02%
2021/04/16	2	118.00	9	116.44	116.50	-7	13,118	-0.05%
2021/04/15	0	0.00	4	109.00	110.50	-4	12,997	-0.03%
2021/04/14	3	103.83	0	0.00	104.50	3	13,102	0.02%
2021/04/13	1	109.50	1	106.00	107.50	0	13,201	0.00%
2021/04/12	4	111.25	2	113.25	112.00	2	13,332	0.02%
2021/04/09	7	112.93	3	117.00	112.00	4	13,534	0.03%
2021/04/08	10	112.65	2	113.97	112.00	8	13,409	0.06%
2021/04/07	13	112.92	2	113.75	115.00	11	13,361	0.08%
2021/04/06	4	110.50	3	114.18	116.00	1	13,343	0.01%
2021/04/01	5	109.30	2	110.00	109.50	3	13,182	0.02%
2021/03/31	5	111.70	7	111.29	112.00	-2	12,952	-0.02%
2021/03/30	10	107.05	7	105.29	105.50	3	12,575	0.02%
2021/03/29	0	0.00	20	101.25	100.50	-20	12,244	-0.16%
2021/03/26	1	97.30	34.1	101.16	102.50	-33.1	12,027	-0.28%
2021/03/25	2	95.20	2	95.40	93.30	0	11,722	0.00%
2021/03/24	1	92.00	4	94.18	93.30	-3	11,666	-0.03%
2021/03/23	2	92.00	1	92.50	90.70	1	11,678	0.01%
2021/03/19	4	90.85	0	0.00	90.60	4	11,844	0.03%
2021/03/17	1	92.90	0	0.00	92.70	1	12,204	0.01%
2021/03/12	4	95.68	11	95.77	95.00	-7	12,394	-0.06%
2021/03/11	0	0.00	3	95.13	94.90	-3	12,461	-0.02%
2021/03/10	0	0.00	2	92.90	94.90	-2	12,435	-0.02%
2021/03/09	5	90.28	0	0.00	89.60	5	12,473	0.04%
2021/03/08	3	92.57	6	93.88	92.20	-3	12,630	-0.02%
2021/03/05	13	90.68	12	91.91	91.10	1	13,043	0.01%
2021/03/04	1	92.70	9	93.02	92.00	-8	13,503	-0.06%
2021/03/03	1	91.20	2	92.80	92.00	-1	14,129	-0.01%
2021/03/02	26	94.79	6	96.27	93.60	20	14,989	0.13%
2021/02/26	5	96.84	4	96.88	96.10	1	15,742	0.01%
2021/02/25	10	98.71	19	99.62	99.50	-9	16,067	-0.06%
2021/02/24	4.1	97.27	23	99.01	96.50	-18.9	15,944	-0.12%
2021/02/23	11	97.88	12	96.78	95.30	-1	15,577	-0.01%
2021/02/22	2	96.65	2	97.61	98.50	0	15,472	0.00%
2021/02/19	10	91.54	14	92.61	93.00	-4	15,248	-0.03%
2021/02/18	4	90.10	19	90.48	91.30	-15	15,315	-0.10%
2021/02/17	4	83.48	13	84.80	88.30	-9	15,075	-0.06%
2021/02/05	4	80.68	2	81.00	80.30	2	14,865	0.01%
2021/02/04	14	78.89	25	79.84	82.00	-11	14,829	-0.07%
2021/02/03	5	78.12	20	78.68	79.10	-15	14,645	-0.10%
2021/02/02	7	75.11	2	76.50	75.50	5	14,931	0.03%
2021/02/01	17	75.46	5	74.50	74.30	12	14,977	0.08%
2021/01/29	7	80.30	7	78.36	78.10	0	15,047	0.00%
2021/01/28	13	82.36	3	81.80	81.60	10	15,432	0.06%
2021/01/27	12	86.00	18	85.95	85.50	-6	16,075	-0.04%
2021/01/26	9	88.60	7	87.76	87.10	2	16,288	0.01%
2021/01/25	36	89.28	19	88.27	87.90	17	16,816	0.10%
2021/01/22	11	90.09	75	92.06	91.50	-64	16,867	-0.38%
2021/01/21	12	89.83	18	90.91	89.30	-6	17,204	-0.03%
2021/01/20	8	87.16	4	89.33	87.20	4	17,173	0.02%
2021/01/18	4	86.45	7	87.40	88.10	-3	17,175	-0.02%
2021/01/15	6	88.25	9	89.02	88.30	-3	17,186	-0.02%
2021/01/14	3	88.07	0	0.00	87.70	3	17,319	0.02%
2021/01/13	63	89.99	58	92.27	89.10	5	17,321	0.03%
2021/01/12	23	89.36	29	90.21	90.00	-6	17,027	-0.04%
2021/01/11	1	87.10	14	88.21	88.70	-13	16,874	-0.08%
2021/01/08	8	86.30	2	86.65	86.20	6	16,876	0.04%
2021/01/07	3	87.27	11	87.20	88.20	-8	17,285	-0.05%
2021/01/06	3	86.53	4	86.33	85.00	-1	17,545	-0.01%
2021/01/05	8	85.11	13	85.81	85.80	-5	17,390	-0.03%
2021/01/04	10	84.51	17	83.22	85.00	-7	17,323	-0.04%
2020/12/31	2	80.55	2	80.80	80.90	0	17,264	0.00%
2020/12/30	8	80.28	4	81.20	80.50	4	17,305	0.02%
2020/12/29	12	80.73	6	82.00	80.40	6	17,324	0.03%
2020/12/28	5	80.68	3	81.63	80.50	2	17,313	0.01%
2020/12/25	6	81.60	1	82.90	81.40	5	17,307	0.03%
2020/12/24	5	82.00	6	81.88	82.50	-1	17,381	-0.01%
2020/12/23	1	80.60	2	81.85	82.00	-1	17,506	-0.01%
2020/12/22	9	81.66	6	81.47	80.00	3	17,610	0.02%
2020/12/21	7	81.26	6	81.90	82.20	1	17,662	0.01%
2020/12/18	1	83.40	6	84.05	84.40	-5	17,650	-0.03%
2020/12/17	4	84.00	0	0.00	84.00	4	17,731	0.02%
2020/12/16	4	85.08	3	85.37	84.70	1	17,683	0.01%
2020/12/15	7	84.27	5	84.36	84.00	2	17,650	0.01%
2020/12/14	3	86.07	16	85.23	86.30	-13	17,707	-0.07%
2020/12/11	13	84.22	17	86.51	83.60	-4	17,937	-0.02%
2020/12/10	4	84.60	0	0.00	84.20	4	18,101	0.02%
2020/12/09	11	86.06	2	85.80	85.70	9	18,131	0.05%
2020/12/08	8	86.39	13	86.95	86.70	-5	18,114	-0.03%
2020/12/07	27	86.89	8	86.30	85.50	19	18,060	0.11%
2020/12/04	5	86.02	1	86.10	85.90	4	17,952	0.02%
2020/12/03	18	86.93	4	86.43	87.10	14	17,902	0.08%
2020/12/02	3	86.37	18	86.73	86.80	-15	17,932	-0.08%
2020/12/01	41	86.72	17	87.37	85.80	24	17,834	0.13%
2020/11/30	84	91.88	44	93.61	90.70	40	17,563	0.23%
2020/11/27	46	91.87	6	92.20	91.00	40	17,211	0.23%
2020/11/26	16	90.19	38.2	89.37	92.40	-22.2	16,793	-0.13%
2020/11/25	46	85.95	46	85.12	84.00	0	15,961	0.00%
2020/11/24	5	84.06	13	84.12	84.70	-8	15,358	-0.05%
2020/11/23	3	76.80	2	76.45	77.00	1	15,027	0.01%
2020/11/20	14	75.28	0	0.00	75.20	14	14,990	0.09%
2020/11/19	7	75.81	1	75.80	75.60	6	15,066	0.04%
2020/11/18	5	77.20	0	0.00	77.20	5	15,162	0.03%
2020/11/17	3	76.60	19	77.76	78.40	-16	15,253	-0.10%
2020/11/16	0	0.00	1	76.00	75.40	-1	15,178	-0.01%
2020/11/13	16	75.26	4	75.48	76.00	12	15,309	0.08%
2020/11/12	7	77.16	12	76.77	77.00	-5	15,305	-0.03%
2020/11/10	13	78.87	5	79.34	78.10	8	16,185	0.05%
2020/11/09	21	78.75	3	78.47	77.80	18	16,619	0.11%
2020/11/06	12	79.33	12	78.02	77.20	0	17,036	0.00%
2020/11/05	2	79.15	8	78.81	78.30	-6	17,082	-0.04%
2020/11/04	5	77.26	45	77.24	78.00	-40	16,720	-0.24%
2020/11/03	6	72.67	8	72.80	73.30	-2	16,115	-0.01%
2020/11/02	5	71.26	12	72.53	72.30	-7	15,984	-0.04%
2020/10/30	3	69.23	7	69.27	69.10	-4	15,737	-0.03%
2020/10/29	12	68.39	36	68.72	68.90	-24	15,809	-0.15%
2020/10/28	13	65.62	2	65.25	65.80	11	15,306	0.07%
2020/10/27	11	67.43	14	67.71	67.40	-3	15,332	-0.02%
2020/10/26	4	67.23	6	66.80	66.70	-2	15,433	-0.01%
2020/10/23	8	67.78	6	67.88	67.80	2	15,551	0.01%
2020/10/22	11	69.20	3	69.13	68.90	8	15,856	0.05%
2020/10/21	6	71.97	2	72.00	71.80	4	15,640	0.03%
2020/10/20	2	71.35	1	71.80	71.50	1	15,742	0.01%
2020/10/19	0	0.00	2	71.40	72.40	-2	15,732	-0.01%
2020/10/16	6	72.00	1	71.60	70.10	5	15,759	0.03%
2020/10/15	14	72.96	13	73.22	72.80	1	15,850	0.01%
2020/10/14	6	71.68	9	72.29	72.30	-3	15,363	-0.02%
2020/10/13	3	67.03	2	67.35	67.30	1	14,959	0.01%
2020/10/12	1	67.30	2	68.20	68.40	-1	14,992	-0.01%
2020/10/08	2	68.40	14	68.51	68.10	-12	15,011	-0.08%
2020/10/07	7	66.93	5	67.90	67.10	2	14,852	0.01%
2020/10/06	5.5	66.61	2	68.20	66.50	3.5	14,831	0.02%
2020/10/05	6	66.68	5	67.02	66.60	1	14,962	0.01%
2020/09/30	5	64.86	3	65.60	65.90	2	15,080	0.01%
2020/09/29	4	65.38	4	65.43	64.90	0	15,146	0.00%
2020/09/28	6	65.78	10	66.18	66.40	-4	15,193	-0.03%
2020/09/25	8	62.79	2	62.30	62.50	6	15,142	0.04%
2020/09/24	5	64.98	6	64.88	64.90	-1	15,156	-0.01%
2020/09/23	3	65.53	7	65.30	65.00	-4	15,192	-0.03%
2020/09/22	8	66.79	0	0.00	66.40	8	15,480	0.05%
2020/09/21	1	68.20	0	0.00	68.10	1	15,912	0.01%
2020/09/18	2	68.80	0	0.00	68.90	2	16,263	0.01%
2020/09/17	5.5	68.37	5	67.92	68.00	0.5	16,280	0.00%
2020/09/16	4	70.15	5	69.80	69.20	-1	16,266	-0.01%
2020/09/15	6	69.10	9.1	68.16	68.70	-3.1	16,187	-0.02%
2020/09/14	0	0.00	2.2	64.76	65.40	-2.2	16,305	-0.01%
2020/09/11	4	61.85	1	62.90	62.20	3	16,451	0.02%
2020/09/10	1	63.10	0	0.00	63.20	1	16,575	0.01%
2020/09/09	1	63.00	3	63.60	64.40	-2	16,862	-0.01%
2020/09/07	6	64.93	2	65.80	64.00	4	17,740	0.02%
2020/09/04	4	65.23	4	66.40	67.00	0	18,605	0.00%
2020/09/03	2	66.70	2	68.10	66.10	0	19,085	0.00%
2020/09/02	7	67.34	7	67.01	67.40	0	18,943	0.00%
2020/09/01	6	67.53	11	67.34	68.00	-5	18,918	-0.03%
2020/08/31	8	64.50	3	65.13	63.80	5	18,645	0.03%
2020/08/28	3	64.33	1	63.90	63.80	2	18,598	0.01%
2020/08/27	11	66.92	8	67.45	66.60	3	18,462	0.02%
2020/08/26	5	67.02	1	67.20	66.30	4	18,586	0.02%
2020/08/25	3	67.33	1	67.20	67.50	2	18,694	0.01%
2020/08/24	1	67.89	6	69.47	66.30	-5	18,625	-0.03%
2020/08/21	21	69.49	4	68.90	68.90	17	18,469	0.09%
2020/08/20	4	72.40	0	0.00	69.80	4	18,355	0.02%
2020/08/19	0	0.00	9	80.78	77.50	-9	18,230	-0.05%
2020/08/18	6	80.52	10	80.39	80.20	-4	18,173	-0.02%
2020/08/17	13	78.59	15	78.85	79.00	-2	18,069	-0.01%
2020/08/14	42	77.01	17	78.04	77.20	25	17,719	0.14%
2020/08/13	38	84.39	5	87.48	77.90	33	16,916	0.20%
2020/08/12	20.4	85.68	25	86.23	86.20	-4.6	16,110	-0.03%
2020/08/11	6	83.62	5	84.50	82.50	1	15,567	0.01%
2020/08/10	0	0.00	12	83.27	82.60	-12	15,235	-0.08%
2020/08/07	3	81.27	4	81.99	80.70	-1	15,084	-0.01%
2020/08/06	18	83.38	106	82.26	83.00	-88	14,933	-0.59%	大賣/
2020/08/05	10	82.10	13	81.85	81.70	-3	14,694	-0.02%
2020/08/04	26	78.80	104	77.72	77.50	-78	14,364	-0.54%	大賣/
2020/08/03	3	77.53	13	78.22	76.00	-10	14,091	-0.07%
2020/07/31	48	76.34	12	77.61	77.40	36	14,018	0.26%
2020/07/30	139	74.36	4	73.88	75.80	135	13,762	0.98%	大買/鉅額交易
2020/07/29	13	72.62	6	71.20	72.70	7	13,464	0.05%
2020/07/28	1	71.70	19	71.61	72.80	-18	13,322	-0.14%
2020/07/27	15	70.30	0	0.00	69.50	15	13,023	0.12%
2020/07/24	8	72.03	7	70.50	69.80	1	13,044	0.01%
2020/07/22	3	68.77	3	69.30	70.50	0	12,980	0.00%
2020/07/21	1	68.80	0	0.00	69.10	1	12,911	0.01%
2020/07/20	2	63.80	6	64.43	65.20	-4	12,644	-0.03%
2020/07/17	1	65.60	2	65.45	64.70	-1	12,639	-0.01%
2020/07/16	0	0.00	1	66.30	67.20	-1	12,594	-0.01%
2020/07/15	3	67.07	3	66.50	64.90	0	12,503	0.00%
2020/07/14	0	0.00	1	67.70	67.70	-1	12,380	-0.01%
2020/07/13	1	67.60	0	0.00	68.00	1	12,348	0.01%
2020/07/10	3	67.60	0	0.00	67.10	3	12,452	0.02%
2020/07/09	2	73.50	1	71.00	71.00	1	12,414	0.01%
2020/07/08	2	73.25	5	72.80	73.90	-3	12,229	-0.02%
2020/07/07	0	0.00	2	71.85	72.00	-2	12,119	-0.02%
2020/07/06	3	72.70	2	73.50	73.00	1	12,037	0.01%
2020/07/03	12	73.48	0	0.00	71.50	12	11,982	0.10%
2020/07/01	4	72.73	2	73.93	72.50	2	11,799	0.02%
2020/06/30	12	70.32	9	71.41	70.30	3	11,524	0.03%
2020/06/29	6	66.28	7	66.72	67.70	-1	11,088	-0.01%
2020/06/24	2	64.85	3	65.33	65.70	-1	10,727	-0.01%
2020/06/23	6	63.62	5	64.58	65.20	1	10,740	0.01%
2020/06/22	3	64.67	5	65.42	64.70	-2	10,613	-0.02%
2020/06/19	18	65.26	15	64.95	65.50	3	10,362	0.03%
2020/06/18	5	61.28	7	61.53	62.60	-2	9,793	-0.02%
2020/06/17	10	60.78	9	60.99	60.60	1	9,542	0.01%
2020/06/16	8	61.34	7	61.17	61.00	1	9,437	0.01%
2020/06/15	13	62.82	14	62.11	61.10	-1	9,162	-0.01%
2020/06/12	17	63.82	14	64.26	62.50	3	8,859	0.03%
2020/06/11	31	62.96	48	63.92	65.00	-17	8,373	-0.20%
2020/06/10	12	57.93	29	57.55	59.70	-17	7,388	-0.23%
2020/06/09	0	0.00	6	54.07	54.30	-6	6,884	-0.09%
2020/06/08	3	53.77	3	54.90	52.80	0	6,868	0.00%
2020/06/04	2	52.50	0	0.00	52.60	2	6,721	0.03%
2020/06/03	2	52.80	3	52.20	52.60	-1	6,738	-0.01%
2020/06/02	3	53.60	2	52.45	52.50	1	6,632	0.02%
2020/06/01	0	0.00	5	50.18	51.20	-5	6,401	-0.08%
2020/05/29	3	46.95	8	47.19	48.15	-5	6,224	-0.08%
2020/05/28	1	46.80	1	46.90	46.70	0	6,153	0.00%
2020/05/27	1	46.90	1	46.30	46.30	0	6,158	0.00%
2020/05/26	0	0.00	2	46.43	46.40	-2	6,110	-0.03%
2020/05/25	6	44.88	0	0.00	45.00	6	6,057	0.10%
2020/05/22	4	47.05	5	46.44	46.40	-1	6,026	-0.02%
2020/05/21	0	0.00	1	47.85	47.35	-1	6,228	-0.02%
2020/05/20	3	46.97	0	0.00	46.95	3	6,325	0.05%
2020/05/19	3	48.00	1	47.80	48.00	2	6,382	0.03%
2020/05/18	3	48.38	0	0.00	47.90	3	6,374	0.05%
2020/05/14	2	53.30	0	0.00	51.00	2	6,493	0.03%
2020/05/13	0	0.00	62	53.30	53.10	-62	6,489	-0.96%
2020/05/12	1	53.80	0	0.00	53.50	1	6,575	0.02%
2020/05/11	27	53.99	3	54.20	54.70	24	6,782	0.35%
2020/05/08	40	53.20	0	0.00	53.30	40	6,864	0.58%
2020/05/07	5	52.70	1	52.60	52.20	4	6,934	0.06%
2020/05/05	3	52.53	0	0.00	51.60	3	7,198	0.04%
2020/04/30	10	51.60	11	52.23	52.80	-1	7,118	-0.01%
2020/04/27	10	50.65	4	51.65	50.40	6	6,979	0.09%
2020/04/24	1	50.90	3	49.58	50.90	-2	6,799	-0.03%
2020/04/23	0	0.00	2	47.80	47.95	-2	6,681	-0.03%
2020/04/22	3	47.83	3	48.25	48.70	0	6,628	0.00%
2020/04/21	0	0.00	3	47.70	47.15	-3	6,560	-0.05%
2020/04/20	1	48.00	0	0.00	48.00	1	6,501	0.02%
2020/04/17	2	48.35	1	48.15	47.25	1	6,484	0.02%
2020/04/16	1	47.50	0	0.00	48.25	1	6,393	0.02%
2020/04/15	1	48.05	24	47.50	47.60	-23	6,372	-0.36%
2020/04/14	10	44.19	0	0.00	47.45	10	6,214	0.16%
2020/04/13	14	43.55	0	0.00	43.15	14	6,099	0.23%
2020/04/01	0	0.00	2	41.35	41.70	-2	5,971	-0.03%
2020/03/31	3	40.15	5	40.12	40.45	-2	5,882	-0.03%
2020/03/30	2	37.93	1	37.90	38.30	1	5,801	0.02%
2020/03/26	0	0.00	5	36.36	36.50	-5	5,722	-0.09%
2020/03/25	1	36.20	0	0.00	35.60	1	5,689	0.02%
2020/03/24	0	0.00	3	33.80	33.85	-3	5,720	-0.05%
2020/03/20	5	32.98	0	0.00	33.40	5	6,019	0.08%
2020/03/19	11	32.43	4	32.55	31.05	7	5,957	0.12%
2020/03/18	1	36.00	5	35.17	34.50	-4	5,950	-0.07%
2020/03/17	1	35.90	0	0.00	35.20	1	6,035	0.02%
2020/03/16	8	41.05	3	40.40	39.00	5	6,167	0.08%
2020/03/13	0	0.00	1	40.55	42.75	-1	6,130	-0.02%
2020/03/12	0	0.00	4	45.93	44.15	-4	6,072	-0.07%
2020/03/11	2	49.18	1	50.20	48.95	1	6,103	0.02%
2020/03/10	3	48.77	0	0.00	49.60	3	6,198	0.05%
2020/03/09	0	0.00	1	49.10	49.20	-1	6,206	-0.02%
2020/03/06	1	52.70	0	0.00	52.70	1	6,156	0.02%
2020/03/04	0	0.00	2	52.00	52.70	-2	6,363	-0.03%
2020/03/02	1	51.70	1	52.40	52.80	0	6,924	0.00%
2020/02/27	1	52.60	0	0.00	51.60	1	6,949	0.01%
2020/02/26	0	0.00	1	53.20	52.60	-1	6,936	-0.01%
2020/02/25	4	55.33	1	55.00	54.30	3	6,965	0.04%
2020/02/24	2	55.10	3	55.47	55.80	-1	6,912	-0.01%
2020/02/21	0	0.00	1	55.10	54.20	-1	6,832	-0.01%
2020/02/20	1	54.00	1	54.40	54.10	0	7,202	0.00%
2020/02/18	3	53.50	0	0.00	52.40	3	7,190	0.04%
2020/02/14	0	0.00	2	53.10	53.00	-2	7,021	-0.03%
2020/02/13	1	52.70	0	0.00	53.00	1	7,030	0.01%
2020/02/12	16	52.56	19	52.69	52.70	-3	6,933	-0.04%
2020/02/11	2	49.98	4	50.50	51.20	-2	6,750	-0.03%
2020/02/10	2	49.23	1	48.75	48.75	1	6,657	0.02%
2020/02/07	6	50.95	7	51.10	50.20	-1	6,601	-0.02%
2020/02/06	1	50.60	8	50.91	51.30	-7	6,432	-0.11%
2020/02/05	3	46.55	0	0.00	46.65	3	6,383	0.05%
2020/02/04	0	0.00	2	47.15	47.20	-2	6,436	-0.03%
2020/02/03	5	44.69	1	45.30	45.75	4	6,517	0.06%
2020/01/31	2	46.18	5	46.20	47.00	-3	6,613	-0.05%
2020/01/30	3	46.10	0	0.00	45.55	3	6,898	0.04%
2020/01/20	0	0.00	2	50.30	50.60	-2	7,056	-0.03%
2020/01/17	2	49.90	6	50.07	50.00	-4	7,249	-0.06%
2020/01/16	9	49.12	3	48.98	48.90	6	7,378	0.08%
2020/01/15	2	49.60	7	49.78	49.95	-5	7,489	-0.07%
2020/01/14	2	49.45	2	50.20	50.30	0	7,691	0.00%
2020/01/13	2	49.63	5	49.55	49.65	-3	7,794	-0.04%
2020/01/10	1	48.20	0	0.00	48.20	1	7,916	0.01%
2020/01/09	2	48.30	2	48.70	48.00	0	8,283	0.00%
2020/01/08	4	47.86	0	0.00	47.95	4	8,495	0.05%
2020/01/07	2	48.03	6	47.99	47.95	-4	8,524	-0.05%
2020/01/06	0	0.00	2	49.43	49.10	-2	8,494	-0.02%
2020/01/03	1	51.00	1	51.20	51.00	0	8,427	0.00%
2020/01/02	1	51.20	0	0.00	51.50	1	8,399	0.01%
2019/12/31	2	51.90	0	0.00	51.80	2	8,375	0.02%
2019/12/27	1	52.20	0	0.00	52.40	1	8,438	0.01%
2019/12/24	2	51.80	0	0.00	51.80	2	8,553	0.02%
2019/12/23	1	52.80	1	53.40	52.20	0	8,517	0.00%
2019/12/20	1	53.50	0	0.00	53.30	1	8,486	0.01%
2019/12/19	4	53.20	1	54.10	54.10	3	8,595	0.03%
2019/12/18	2	55.65	0	0.00	54.40	2	8,588	0.02%
2019/12/17	0	0.00	1	54.50	56.00	-1	8,552	-0.01%
2019/12/13	2	54.60	2	54.20	54.40	0	8,806	0.00%
2019/12/12	4	55.13	7	55.07	55.00	-3	9,032	-0.03%
2019/12/11	10	55.09	6	54.92	54.70	4	9,316	0.04%
2019/12/09	2	54.10	4	54.50	53.60	-2	9,208	-0.02%
2019/12/06	4	53.93	4	54.05	54.30	0	9,375	0.00%
2019/12/05	3	54.00	22	54.00	54.00	-19	9,346	-0.20%
2019/12/04	0	0.00	4	51.70	52.20	-4	9,356	-0.04%
2019/12/03	0	0.00	3	51.20	51.80	-3	9,329	-0.03%
2019/12/02	7	51.53	5	51.80	51.40	2	9,286	0.02%
2019/11/29	5	53.50	6	53.78	53.10	-1	9,220	-0.01%
2019/11/28	3	53.37	8	53.78	53.50	-5	9,071	-0.06%
2019/11/27	17	54.02	17	53.51	54.00	0	8,916	0.00%
2019/11/26	2	50.70	5	51.16	50.40	-3	8,457	-0.04%
2019/11/25	3	49.75	3	49.67	49.70	0	8,368	0.00%
2019/11/22	2	50.70	1	51.40	50.50	1	8,329	0.01%
2019/11/21	1	50.20	12	50.91	52.40	-11	8,236	-0.13%
2019/11/20	6	51.03	6	51.02	50.90	0	8,143	0.00%
2019/11/19	14	51.59	3	52.43	50.70	11	7,953	0.14%
2019/11/18	1	48.95	0	0.00	49.10	1	7,476	0.01%
2019/11/15	0	0.00	2	48.40	48.40	-2	7,428	-0.03%
2019/11/14	0	0.00	1	47.05	46.80	-1	7,373	-0.01%
2019/11/13	2	47.95	0	0.00	48.00	2	7,338	0.03%
2019/11/12	1	47.55	1	47.30	47.50	0	7,295	0.00%
2019/11/08	2	47.40	0	0.00	46.60	2	7,202	0.03%
2019/11/07	3	47.53	2	48.00	47.50	1	7,151	0.01%
2019/11/04	1	48.75	0	0.00	48.65	1	7,028	0.01%
2019/11/01	0	0.00	4	48.68	48.90	-4	6,960	-0.06%
2019/10/31	0	0.00	1	48.20	48.25	-1	6,930	-0.01%
2019/10/30	5	48.14	2	48.05	47.80	3	6,857	0.04%
2019/10/29	8	48.24	1	48.65	48.80	7	6,787	0.10%
2019/10/28	1	48.30	6	48.36	48.40	-5	6,693	-0.07%
2019/10/25	2	49.65	4	49.30	49.30	-2	6,506	-0.03%
2019/10/24	0	0.00	2	47.75	47.90	-2	6,327	-0.03%
2019/10/23	4	47.45	2	47.80	47.30	2	6,254	0.03%
2019/10/22	2	47.05	2	47.00	47.10	0	6,156	0.00%
2019/10/21	0	0.00	1	46.00	46.20	-1	5,978	-0.02%
2019/10/18	3	45.57	7	45.69	45.45	-4	5,877	-0.07%
2019/10/17	7	45.36	12	45.55	45.50	-5	5,737	-0.09%
2019/10/16	5	44.10	10	44.03	44.15	-5	5,387	-0.09%
2019/10/15	1	41.90	0	0.00	41.85	1	5,208	0.02%
2019/10/04	5	40.85	0	0.00	40.85	5	5,159	0.10%
2019/10/01	1	40.85	2	41.20	41.20	-1	5,084	-0.02%
2019/09/27	1	42.85	0	0.00	41.90	1	5,013	0.02%
2019/09/26	2	43.60	1	43.50	43.30	1	4,921	0.02%
2019/09/25	2	43.40	2	43.60	43.20	0	4,941	0.00%
2019/09/24	1	43.90	1	43.55	43.00	0	4,951	0.00%
2019/09/23	4	45.06	1	45.10	44.65	3	4,820	0.06%
2019/09/20	3	44.48	4	44.54	44.75	-1	4,749	-0.02%
2019/09/19	6	45.18	5	45.50	45.65	1	4,597	0.02%
2019/09/18	2	46.08	10	46.29	45.75	-8	4,439	-0.18%
2019/09/17	9	45.41	1	45.30	45.40	8	4,183	0.19%
2019/09/16	15	43.86	11	44.05	45.20	4	3,920	0.10%
2019/09/10	3	42.30	2	42.83	41.40	1	3,321	0.03%
2019/09/09	0	0.00	4	41.74	41.70	-4	3,118	-0.13%
2019/09/06	0	0.00	11	41.24	41.25	-11	3,022	-0.36%
2019/09/05	0	0.00	2	39.98	39.90	-2	2,886	-0.07%
2019/09/04	3	39.85	0	0.00	39.45	3	2,883	0.10%
2019/09/03	0	0.00	2	39.60	39.50	-2	2,917	-0.07%
2019/09/02	1	39.15	0	0.00	39.15	1	2,882	0.03%
2019/08/30	0	0.00	2	39.50	39.05	-2	2,878	-0.07%
2019/08/27	1	38.20	0	0.00	37.85	1	2,833	0.04%
2019/08/26	0	0.00	15	37.42	37.85	-15	2,821	-0.53%
2019/08/22	0	0.00	1	37.55	37.50	-1	2,823	-0.04%
2019/08/20	0	0.00	1	37.90	37.95	-1	2,753	-0.04%
2019/08/19	0	0.00	1	38.40	38.10	-1	2,706	-0.04%
2019/08/16	5	38.05	1	38.10	38.25	4	2,682	0.15%
2019/08/15	1	37.75	0	0.00	37.70	1	2,679	0.04%
2019/08/14	1	38.50	0	0.00	38.50	1	2,682	0.04%
2019/08/02	3	38.50	1	39.05	39.00	2	2,862	0.07%
2019/08/01	0	39.60	0	0.00	39.35	0	2,902	0.00%
2019/07/31	2	39.00	0	0.00	39.85	2	2,992	0.07%
2019/07/30	2	41.15	10	40.84	39.30	-8	2,961	-0.27%
2019/07/26	1	43.70	0	0.00	43.60	1	2,789	0.04%
2019/07/25	0	0.00	1	43.15	43.45	-1	2,815	-0.04%
2019/07/24	1	42.30	2	42.50	42.45	-1	2,887	-0.03%
2019/07/23	2	42.00	0	0.00	41.80	2	2,935	0.07%
2019/07/22	0	0.00	1	42.10	41.60	-1	3,038	-0.03%
2019/07/19	0	0.00	2	42.10	41.55	-2	3,312	-0.06%
2019/07/18	2	41.65	35	41.91	41.65	-33	3,414	-0.97%
2019/07/17	7	42.72	1	42.25	42.35	6	3,486	0.17%
2019/07/16	28	42.17	3	42.38	42.65	25	3,523	0.71%
2019/07/15	1	40.55	6	40.90	40.75	-5	3,709	-0.13%
2019/07/12	6	40.40	0	0.00	40.55	6	4,255	0.14%
2019/07/11	0	0.00	4	41.19	40.75	-4	4,576	-0.09%
2019/07/10	0	0.00	4	40.56	40.55	-4	4,564	-0.09%
2019/07/09	6	40.65	0	0.00	40.45	6	4,560	0.13%
2019/07/08	2	40.65	0	0.00	40.70	2	4,568	0.04%
2019/07/05	2	41.25	0	0.00	41.50	2	4,601	0.04%
2019/07/04	2	40.93	1	40.90	41.40	1	4,616	0.02%
2019/07/03	5	40.77	0	0.00	40.70	5	4,695	0.11%
2019/07/02	1	41.00	0	0.00	41.15	1	4,833	0.02%
2019/07/01	0	0.00	1	40.85	40.55	-1	4,955	-0.02%
2019/06/27	0	0.00	17	39.75	39.55	-17	4,968	-0.34%
2019/06/26	1	39.35	21	39.44	39.20	-20	5,018	-0.40%
2019/06/25	3	39.70	1	39.80	39.60	2	5,012	0.04%
2019/06/21	3	41.52	0	0.00	40.20	3	5,090	0.06%
2019/06/20	1	40.85	0	0.00	41.30	1	5,067	0.02%
2019/06/18	0	0.00	1	40.65	40.15	-1	5,053	-0.02%
2019/06/12	0	0.00	2	40.70	40.10	-2	5,137	-0.04%
2019/06/10	0	0.00	1	40.20	39.95	-1	5,075	-0.02%
2019/06/06	1	40.25	0	0.00	39.85	1	5,065	0.02%
2019/06/05	2	40.30	1	40.25	40.05	1	5,062	0.02%
2019/06/03	2	39.45	2	39.25	39.45	0	5,079	0.00%
2019/05/31	0	0.00	27	39.90	39.60	-27	5,089	-0.53%
2019/05/30	1	39.50	0	0.00	39.50	1	5,077	0.02%
2019/05/27	1	38.50	0	0.00	38.40	1	5,090	0.02%
2019/05/24	2	38.95	1	38.55	38.70	1	5,110	0.02%
2019/05/23	1	38.55	1	38.50	38.50	0	5,114	0.00%
2019/05/21	1	38.20	1	39.40	39.40	0	5,193	0.00%
2019/05/20	10	38.25	0	0.00	38.30	10	5,362	0.19%
2019/05/17	11	39.15	6	38.82	38.80	5	5,404	0.09%
2019/05/16	6	39.85	0	0.00	39.40	6	5,380	0.11%
2019/05/13	21	39.53	0	0.00	39.90	21	5,335	0.39%
2019/05/10	4	41.49	2	41.83	40.70	2	5,261	0.04%
2019/05/09	1	41.25	0	0.00	41.50	1	5,200	0.02%
2019/05/08	1	42.51	0	0.00	42.35	1	5,119	0.02%
2019/05/06	1	44.50	0	0.00	44.20	1	4,999	0.02%
2019/05/03	2	45.85	0	0.00	45.65	2	5,010	0.04%
2019/05/02	2	45.40	2	45.58	45.35	0	4,974	0.00%
2019/04/30	3	45.50	3	45.40	46.60	0	4,917	0.00%
2019/04/29	1	45.25	0	0.00	45.20	1	4,760	0.02%
2019/04/26	22	47.25	0	0.00	46.55	22	4,680	0.47%
2019/04/25	31	48.33	25	47.28	46.95	6	4,559	0.13%
2019/04/24	34	51.82	9	51.19	50.60	25	4,262	0.59%
2019/04/23	4	51.00	10	49.85	51.40	-6	4,141	-0.14%
2019/04/22	2	50.70	0	0.00	50.90	2	4,052	0.05%
2019/04/19	11	53.85	24	52.85	52.30	-13	3,967	-0.33%
2019/04/18	10	51.57	35	51.53	52.90	-25	3,686	-0.68%
2019/04/17	36	50.35	18	50.06	50.60	18	3,166	0.57%
2019/04/12	1	45.00	1	44.65	44.40	0	2,918	0.00%
2019/04/11	1	44.25	0	0.00	44.50	1	2,942	0.03%
2019/04/10	3	46.12	1	45.85	45.80	2	2,898	0.07%
2019/04/09	10	46.18	2	45.78	45.75	8	2,871	0.28%
2019/04/08	3	48.98	4	49.36	48.45	-1	2,808	-0.04%
2019/04/03	0	0.00	2	47.45	47.25	-2	2,703	-0.07%
2019/04/02	0	0.00	1	44.75	44.70	-1	2,546	-0.04%
2019/04/01	1	45.55	3	45.50	44.70	-2	2,545	-0.08%
2019/03/29	2	45.10	3	44.93	45.10	-1	2,505	-0.04%
2019/03/27	15	44.15	0	0.00	43.50	15	2,508	0.60%
2019/03/26	0	0.00	1	44.10	43.80	-1	2,456	-0.04%
2019/03/21	0	0.00	1	43.10	43.05	-1	2,444	-0.04%
2019/03/14	0	0.00	1	41.50	41.10	-1	2,886	-0.03%
2019/03/11	3	41.37	0	0.00	41.30	3	3,118	0.10%
2019/03/08	1	41.00	0	0.00	41.00	1	3,236	0.03%
2019/03/06	1	42.30	0	0.00	42.30	1	3,336	0.03%
2019/02/22	1	42.85	0	0.00	42.85	1	3,416	0.03%
2019/02/20	1	43.00	0	0.00	43.45	1	3,498	0.03%
2019/02/19	5	43.71	9	43.15	43.15	-4	3,520	-0.11%
2019/02/18	1	47.10	0	0.00	46.40	1	3,369	0.03%
2019/02/14	4	45.74	0	0.00	45.50	4	3,305	0.12%
2019/02/13	1	45.00	0	0.00	45.15	1	3,264	0.03%
2019/01/24	0	0.00	2	43.38	44.20	-2	3,246	-0.06%
2019/01/18	0	0.00	1	42.60	42.10	-1	3,253	-0.03%
2019/01/14	2	41.95	0	0.00	42.00	2	3,263	0.06%
2019/01/04	1	40.55	0	0.00	40.70	1	3,153	0.03%
2019/01/02	3	43.30	0	0.00	43.30	3	3,194	0.09%
2018/12/26	0	43.70	0	0.00	43.30	0	3,280	0.00%
2018/12/24	0	0.00	1	46.25	46.45	-1	3,351	-0.03%
2018/12/22	1	44.80	0	0.00	45.30	1	3,413	0.03%
2018/12/21	1	44.05	0	0.00	45.45	1	3,470	0.03%
2018/12/14	1	46.95	0	0.00	47.00	1	3,898	0.03%
2018/12/13	0	0.00	1	48.00	47.90	-1	3,935	-0.03%
2018/12/12	2	49.58	8	51.24	47.55	-6	4,138	-0.14%
2018/12/11	9	47.67	2	48.08	49.50	7	4,085	0.17%
2018/12/07	0	0.00	5	46.35	48.40	-5	3,917	-0.13%
2018/12/05	0	0.00	1	47.60	47.70	-1	3,731	-0.03%
2018/12/04	0	0.00	1	47.55	47.70	-1	3,687	-0.03%
2018/12/03	0	0.00	11	46.31	47.10	-11	3,597	-0.31%
2018/11/30	11	45.00	1	45.20	45.00	10	3,481	0.29%
2018/11/28	0	0.00	2	42.20	42.55	-2	3,356	-0.06%
2018/11/19	2	44.35	0	0.00	44.35	2	3,141	0.06%
2018/11/13	5	39.80	4	39.75	40.00	1	3,032	0.03%
2018/11/06	0	0.00	3	41.55	41.35	-3	3,103	-0.10%
2018/11/05	1	42.80	1	42.10	42.80	0	3,103	0.00%
2018/11/01	3	40.60	0	0.00	41.05	3	3,054	0.10%
2018/10/29	1	39.40	0	0.00	39.20	1	3,038	0.03%
2018/10/25	0	0.00	11	41.70	40.65	-11	3,101	-0.35%
2018/10/24	0	0.00	1	42.95	42.90	-1	3,111	-0.03%
2018/10/23	1	43.55	1	44.45	43.55	0	3,173	0.00%
2018/10/22	2	44.25	0	0.00	44.45	2	3,195	0.06%
2018/10/19	5	42.70	4	42.80	43.55	1	3,191	0.03%
2018/10/18	0	0.00	19	43.81	43.85	-19	3,207	-0.59%
2018/10/16	17	44.61	1	44.25	44.25	16	3,205	0.50%
2018/10/15	1	43.45	1	43.80	43.80	0	3,196	0.00%
2018/10/12	1	43.45	0	0.00	43.50	1	3,200	0.03%
2018/10/11	4	42.70	2	42.60	42.60	2	3,196	0.06%
2018/10/09	6	47.50	2	47.30	47.30	4	3,181	0.13%
2018/10/08	8	48.18	26	47.96	48.05	-18	3,176	-0.57%
2018/10/05	6	48.94	4	49.08	48.35	2	3,190	0.06%
2018/10/04	3	52.37	0	0.00	52.20	3	3,106	0.10%
2018/10/03	5	52.46	1	52.40	52.20	4	3,098	0.13%
2018/10/02	15	54.21	4	53.23	53.20	11	3,079	0.36%
2018/09/28	15	52.61	16	52.51	52.00	-1	2,940	-0.03%
2018/09/27	5	54.02	3	53.37	53.30	2	2,888	0.07%
2018/09/26	2	54.00	5	54.42	53.70	-3	2,826	-0.11%
2018/09/25	1	55.40	1	56.00	55.10	0	2,801	0.00%
2018/09/21	3	55.50	4	55.88	55.70	-1	2,757	-0.04%
2018/09/20	10	56.86	11	58.65	56.10	-1	2,679	-0.04%
2018/09/19	12	56.43	7	55.83	55.70	5	2,379	0.21%
2018/09/18	16	55.65	20	55.74	55.70	-4	2,297	-0.17%
2018/09/17	0	0.00	4	51.70	53.90	-4	2,058	-0.19%
2018/09/13	1	48.45	0	0.00	48.50	1	1,908	0.05%
2018/09/11	0	48.00	0	0.00	47.20	0	1,990	0.00%
2018/09/07	1	49.90	0	0.00	48.00	1	2,031	0.05%
2018/09/06	0	0.00	1	50.10	49.70	-1	2,031	-0.05%
2018/09/05	1	50.30	0	0.00	50.00	1	2,045	0.05%
2018/09/04	1	50.00	1	49.40	50.00	0	2,070	0.00%
2018/08/28	1	48.50	0	0.00	48.95	1	2,246	0.04%
2018/08/24	4	47.35	3	47.82	47.10	1	2,293	0.04%
2018/08/21	1	47.90	0	0.00	47.60	1	2,538	0.04%
2018/08/20	1	48.00	0	0.00	47.00	1	2,737	0.04%
2018/08/15	3	50.30	3	49.77	49.70	0	2,705	0.00%
2018/08/14	0	0.00	1	49.50	49.70	-1	2,748	-0.04%
2018/08/13	5	51.34	0	0.00	50.30	5	2,743	0.18%
2018/08/08	1	53.00	0	0.00	52.80	1	2,711	0.04%
2018/07/30	10	56.92	2	56.50	56.30	8	2,768	0.29%
2018/07/27	2	55.50	0	0.00	56.00	2	2,683	0.07%
2018/07/25	2	55.30	0	0.00	54.30	2	2,642	0.08%
2018/07/19	1	54.60	0	0.00	54.20	1	2,633	0.04%
2018/07/17	0	0.00	1	54.40	53.60	-1	2,612	-0.04%
2018/06/29	1	52.50	0	0.00	52.30	1	2,478	0.04%
2018/06/25	2	55.00	2	53.45	53.00	0	2,486	0.00%
2018/06/20	1	57.20	1	55.60	57.20	0	2,440	0.00%
2018/06/15	1	55.00	0	0.00	55.00	1	2,431	0.04%
2018/06/12	2	56.50	1	56.90	56.40	1	2,522	0.04%
2018/06/11	2	57.55	0	0.00	57.70	2	2,603	0.08%
2018/06/06	2	59.70	2	59.20	59.00	0	3,147	0.00%
2018/06/05	0	0.00	2	58.80	58.70	-2	3,322	-0.06%
2018/06/04	2	59.20	0	0.00	58.80	2	3,278	0.06%
2018/06/01	0	0.00	1	57.80	59.00	-1	3,255	-0.03%
2018/05/30	0	0.00	1.3	59.62	58.50	-1.3	3,228	-0.04%
2018/05/28	3	58.77	3	59.90	60.00	0	3,067	0.00%
2018/05/24	2	56.60	2	55.90	56.00	0	2,898	0.00%
2018/05/23	0	0.00	5	56.00	55.50	-5	2,931	-0.17%
2018/05/22	0	0.00	1	56.90	56.60	-1	2,916	-0.03%
2018/05/21	0	0.00	2	54.40	55.60	-2	2,864	-0.07%
2018/05/15	1	55.50	5	56.00	55.50	-4	2,902	-0.14%
2018/05/14	0	0.00	10	55.30	56.60	-10	2,943	-0.34%
2018/05/11	1	57.40	1	57.10	55.70	0	2,958	0.00%
2018/05/10	5	54.20	0	0.00	54.20	5	2,906	0.17%
2018/05/08	0	0.00	3	54.70	55.30	-3	2,959	-0.10%
2018/04/26	1	49.50	3	49.20	49.00	-2	3,070	-0.07%
2018/04/25	5	50.50	1	50.50	50.40	4	3,064	0.13%
2018/04/24	6	50.08	0	0.00	50.10	6	3,060	0.20%
2018/04/20	1	54.60	0	0.00	54.10	1	3,108	0.03%
2018/04/18	0	0.00	1	53.10	53.20	-1	3,149	-0.03%
2018/04/17	1	52.30	0	0.00	52.10	1	3,175	0.03%
2018/04/16	0	0.00	2	53.05	52.20	-2	3,275	-0.06%
2018/04/11	0	0.00	1	54.20	54.00	-1	3,420	-0.03%
2018/04/10	3	54.63	0	0.00	54.00	3	3,455	0.09%
2018/04/03	0	0.00	1	54.10	54.30	-1	3,478	-0.03%
2018/03/31	3	57.13	1	56.60	55.80	2	3,507	0.06%
2018/03/29	0.3	56.50	0	0.00	55.80	0.3	3,714	0.01%
2018/03/28	3	56.33	0	0.00	56.00	3	3,722	0.08%
2018/03/27	2	55.10	2	55.90	55.60	0	3,708	0.00%
2018/03/22	0	0.00	3	56.43	55.40	-3	3,776	-0.08%
2018/03/21	3	57.40	0	0.00	56.80	3	3,781	0.08%
2018/03/19	0	0.00	1	56.10	57.30	-1	3,837	-0.03%
2018/03/16	1	56.50	1	56.10	56.10	0	3,883	0.00%
2018/03/15	3	56.70	10	57.00	57.70	-7	3,907	-0.18%
2018/03/14	10	57.27	5	56.64	57.10	5	3,863	0.13%
2018/03/12	5	55.34	10	55.35	54.80	-5	3,709	-0.13%
2018/03/09	5	52.72	1	52.00	55.00	4	3,552	0.11%
2018/03/01	1	50.00	0	0.00	51.70	1	3,840	0.03%
2018/02/26	3	51.90	0	0.00	50.90	3	3,916	0.08%
2018/02/23	0	0.00	3	50.50	51.30	-3	3,969	-0.08%
2018/02/22	3	49.45	0	0.00	49.55	3	3,993	0.08%
2018/02/12	0	0.00	1	46.95	46.90	-1	4,002	-0.02%
2018/02/09	0	0.00	2	45.75	46.65	-2	4,011	-0.05%
2018/02/07	11	49.21	10	48.23	48.60	1	4,031	0.02%
2018/02/06	10	46.57	18	47.56	46.05	-8	4,040	-0.20%
2018/02/05	0	0.00	2	49.13	49.80	-2	3,986	-0.05%
2018/02/02	3	49.80	0	0.00	49.85	3	3,972	0.08%
2018/01/31	2	50.65	0	0.00	50.40	2	3,969	0.05%
2018/01/29	0	52.20	0	0.00	51.80	0	3,890	0.00%
2018/01/25	1	53.70	0	0.00	53.00	1	3,926	0.03%
2018/01/24	0	0.00	1	53.90	53.50	-1	3,999	-0.03%
2018/01/23	1	52.30	0	0.00	52.30	1	4,094	0.02%
2018/01/22	1	52.40	0	0.00	52.30	1	4,118	0.02%
2018/01/19	1	52.90	2	52.90	52.10	-1	4,146	-0.02%
2018/01/18	2	52.40	1	52.70	52.60	1	4,144	0.02%
2018/01/17	3	51.87	0	0.00	51.90	3	4,129	0.07%
2018/01/12	1	50.80	0	0.00	50.90	1	4,089	0.02%
2018/01/10	0	51.50	0	0.00	50.60	0	4,192	0.00%
2018/01/08	1	54.01	0	0.00	54.00	1	4,071	0.02%
2018/01/05	1	55.60	3	55.70	55.50	-2	4,063	-0.05%
2018/01/03	1	55.00	0	0.00	55.40	1	4,027	0.02%
2018/01/02	0	0.00	2	54.90	54.80	-2	4,018	-0.05%

景碩財報／前三季淨損逾3.15億元每股損失0.7元UDN聯合新聞網－2023/10/30

景碩

載板廠景碩（3189）今（30）日公告前三季財報，前三季歸屬於母公司業主淨損逾3.15億元，前三季累計每股損失0.7元。...詳全文

景碩取得晶碩現增股逾1820張交易總額逾5.6億元UDN聯合新聞網－2023/08/30

景碩（3189）今（30）日公告取得晶碩光學（6491）股份有限公司現金增資普通股，交易單位數量：1,820張34股，每......詳全文

高盛：看好AI伺服器驅動 ABF 載板需求起飛買進台廠三雄UDN聯合新聞網－2023/07/24

景碩

券商分點績效/獲利分析

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

兆豐-北高雄 券商分點個股進出 兆豐-北高雄 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析