景碩 (3189)-國票券商分點個股進出

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
96.0
漲跌
▼0.5
漲幅
-0.52%
成交量
3,991張
產業
上市半導體類股
1422人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

景碩 (3189)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/22	2.1	96.79	2.1	96.87	96.00	0	11,449	0.00%
2024/11/21	1.1	96.36	5.6	95.54	96.50	-4.5	12,194	-0.04%
2024/11/20	12	95.70	0.2	98.14	95.50	11.8	12,397	0.10%
2024/11/19	1.8	98.15	1.1	97.63	98.30	0.7	12,354	0.01%
2024/11/18	2.1	97.01	2.2	96.73	97.50	-0.1	12,379	0.00%
2024/11/15	1.2	97.21	4	99.13	98.60	-2.8	12,382	-0.02%
2024/11/14	8	98.00	0.6	99.90	97.20	7.4	12,426	0.06%
2024/11/13	12.1	99.46	4	99.85	99.10	8.1	12,429	0.07%
2024/11/12	2	101.50	1	102.00	101.00	1	12,386	0.01%
2024/11/11	7	103.86	0	0.00	103.50	7	12,404	0.06%
2024/11/08	6	107.75	3	105.00	105.00	3	12,536	0.02%
2024/11/07	1.1	108.09	3	108.33	108.00	-1.9	12,682	-0.01%
2024/11/06	4	106.38	0	0.00	106.00	4	12,860	0.03%
2024/11/05	1	106.00	2	106.25	106.00	-1	13,068	-0.01%
2024/11/04	3	105.50	0	0.00	104.50	3	13,451	0.02%
2024/10/30	0	0.00	1	109.00	107.50	-1	13,878	-0.01%
2024/10/29	7	105.71	5	106.00	105.50	2	14,127	0.01%
2024/10/28	6	111.25	7	112.36	112.50	-1	14,247	-0.01%
2024/10/25	5	112.79	1	115.50	115.50	4	14,639	0.03%
2024/10/24	5	114.00	0	0.00	113.00	5	14,992	0.03%
2024/10/23	4	115.37	3	115.17	115.00	1	15,084	0.01%
2024/10/22	35	117.19	44	117.00	116.00	-9	15,272	-0.06%
2024/10/21	90	115.43	132.4	114.03	115.50	-42.4	14,570	-0.29%	大賣/
2024/10/18	0	106.50	2	105.50	105.00	-2	14,549	-0.01%
2024/10/17	3	105.50	4	106.75	105.50	-1	15,263	-0.01%
2024/10/16	32	102.53	0	0.00	102.50	32	15,890	0.20%
2024/10/15	3.1	106.84	1	105.50	105.50	2.1	16,129	0.01%
2024/10/14	1	107.00	0	0.00	107.00	1	16,695	0.01%
2024/10/11	2	106.00	1	106.50	105.50	1	17,803	0.01%
2024/10/09	2	108.50	2	107.75	106.50	0	18,262	0.00%
2024/10/08	4	106.75	0	0.00	106.00	4	18,265	0.02%
2024/10/07	2.1	106.76	1	111.00	109.50	1.1	18,253	0.01%
2024/10/04	2	107.50	0	0.00	105.50	2	18,280	0.01%
2024/10/01	1	111.50	2.8	110.85	110.00	-1.8	18,324	-0.01%
2024/09/30	3	111.00	8	110.69	110.00	-5	18,546	-0.03%
2024/09/27	16.1	113.36	25	112.94	112.00	-8.9	18,493	-0.05%
2024/09/26	0	0.00	105.1	108.14	107.50	-105.1	17,965	-0.59%	大賣/鉅額交易
2024/09/25	4.1	105.65	3	106.50	106.50	1.1	17,877	0.01%
2024/09/24	0.1	104.00	16.7	103.44	103.50	-16.6	17,784	-0.09%
2024/09/23	1	106.00	0	0.00	104.50	1	17,754	0.01%
2024/09/20	1	105.50	3	106.67	104.50	-2	17,736	-0.01%
2024/09/19	3	105.00	1	105.50	105.50	2	17,623	0.01%
2024/09/18	0	0.00	58.2	103.05	104.00	-58.2	17,557	-0.33%
2024/09/16	3	109.67	12.1	107.60	107.00	-9.1	17,393	-0.05%
2024/09/13	60.1	110.73	3	109.33	109.00	57.1	17,385	0.33%
2024/09/12	25.1	106.13	10.9	104.58	107.50	14.2	17,240	0.08%
2024/09/11	4.9	99.33	3	100.20	99.30	1.9	17,019	0.01%
2024/09/10	5.2	98.91	58.3	99.44	98.40	-53.1	16,933	-0.31%
2024/09/09	5	102.10	17.3	102.20	102.50	-12.3	16,763	-0.07%
2024/09/06	3.1	103.69	58	103.51	103.50	-54.9	16,718	-0.33%
2024/09/05	53	103.60	14.2	103.58	103.50	38.8	16,698	0.23%
2024/09/04	7.3	103.41	235	101.78	104.00	-227.7	16,605	-1.37%	大賣/鉅額交易
2024/09/03	16.1	115.11	54.2	112.43	111.50	-38.1	16,376	-0.23%
2024/09/02	22	114.91	54.2	114.56	114.50	-32.2	16,233	-0.20%
2024/08/30	49	118.77	10.1	118.72	118.50	38.9	15,959	0.24%
2024/08/29	199.7	119.12	15.5	118.34	118.50	184.2	15,533	1.19%	大買/鉅額交易
2024/08/28	5	111.60	5	111.60	113.00	0	14,919	0.00%
2024/08/27	4	109.75	1	111.00	110.00	3	14,753	0.02%
2024/08/26	4	111.63	2.3	112.17	110.00	1.8	14,618	0.01%
2024/08/23	45	112.74	20	113.98	112.50	25	14,419	0.17%
2024/08/22	1	109.00	8	112.19	113.00	-7	13,654	-0.05%
2024/08/21	1	104.50	63.8	103.20	103.00	-62.8	13,411	-0.47%
2024/08/20	0	0.00	1	105.50	105.50	-1	13,358	-0.01%
2024/08/19	1.2	105.07	0	0.00	104.50	1.2	13,316	0.01%
2024/08/16	1	105.50	1	105.50	105.50	0	13,272	0.00%
2024/08/15	2	102.75	7	103.07	102.50	-5	13,180	-0.04%
2024/08/14	2	107.00	9	105.72	105.50	-7	13,075	-0.05%
2024/08/13	3	106.00	1.3	106.38	107.00	1.7	12,924	0.01%
2024/08/12	21	107.83	9	106.94	107.00	12	12,830	0.09%
2024/08/09	29.2	106.34	27.7	104.66	105.00	1.5	12,616	0.01%
2024/08/08	154.8	102.68	20.3	99.38	102.00	134.6	12,346	1.09%	大買/鉅額交易
2024/08/07	74.8	97.05	7.4	95.28	99.80	67.4	11,974	0.56%
2024/08/06	12.4	94.02	67.9	93.68	90.80	-55.5	11,716	-0.47%
2024/08/05	10.6	97.66	215.5	95.07	97.00	-204.9	11,271	-1.82%	大賣/鉅額交易
2024/08/02	0.1	105.00	189	105.16	104.50	-188.9	10,881	-1.74%	大賣/鉅額交易
2024/08/01	204.9	113.85	7	113.00	111.00	197.9	10,681	1.85%	大買/鉅額交易
2024/07/31	31	106.60	112.3	104.55	106.50	-81.3	10,306	-0.79%	大賣/
2024/07/30	84.1	110.43	224.6	108.55	111.00	-140.5	9,915	-1.42%	大賣/鉅額交易
2024/07/29	157.6	123.76	5	122.80	119.00	152.6	9,329	1.64%	大買/鉅額交易
2024/07/26	9.7	117.33	77.1	115.87	120.00	-67.4	8,829	-0.76%
2024/07/23	158.7	121.88	87	122.23	119.00	71.7	8,505	0.84%	大買/
2024/07/22	3	118.50	122.1	114.20	115.50	-119.1	8,003	-1.49%	大賣/鉅額交易
2024/07/19	123.4	124.72	68.1	120.71	117.50	55.4	7,622	0.73%	大買/
2024/07/18	17	127.24	146	128.10	125.00	-129	7,149	-1.80%	大賣/鉅額交易
2024/07/17	371.5	130.37	15.3	129.23	132.00	356.2	6,354	5.61%	大買/鉅額交易
2024/07/16	18.4	119.55	3	118.50	120.00	15.4	5,657	0.27%
2024/07/15	31.1	120.22	7	119.14	120.00	24.1	5,333	0.45%
2024/07/12	656.9	118.46	713.9	117.02	119.50	-56.9	4,717	-1.21%	大買/大賣/
2024/07/11	626.4	108.78	452	108.66	109.00	174.4	3,590	4.86%	大買/大賣/鉅額交易
2024/07/10	28.9	96.86	4.3	96.93	99.40	24.6	3,101	0.79%
2024/07/09	6.3	94.61	15.8	94.40	94.80	-9.5	2,987	-0.32%
2024/07/08	17.7	94.83	1.4	94.35	94.40	16.3	2,970	0.55%
2024/07/05	1.5	92.37	2	92.45	92.70	-0.5	2,850	-0.02%
2024/07/04	5	91.12	1	90.00	90.20	4	2,729	0.15%
2024/07/03	2	93.50	1	94.00	95.10	1	2,417	0.04%
2024/07/02	0	0.00	3.2	93.90	94.50	-3.2	2,385	-0.13%
2024/07/01	1.2	94.04	0	0.00	94.40	1.2	2,339	0.05%
2024/06/27	3	91.87	0	0.00	91.80	3	2,288	0.13%
2024/06/25	1	93.40	0	0.00	93.00	1	2,298	0.04%
2024/06/24	2	94.30	5	94.00	94.50	-3	2,337	-0.13%
2024/06/21	7	94.66	11	93.56	94.20	-4	2,338	-0.17%
2024/06/20	12	94.17	4	94.45	94.20	8	2,295	0.35%
2024/06/19	0	0.00	1.2	93.38	92.30	-1.2	2,275	-0.05%
2024/06/18	2.1	92.90	1.6	93.17	92.90	0.5	2,326	0.02%
2024/06/17	0.1	92.30	2.3	92.38	92.00	-2.2	2,455	-0.09%
2024/06/14	1.3	93.06	0.5	91.55	92.60	0.9	2,568	0.03%
2024/06/13	2.5	90.97	1	90.80	90.70	1.5	2,644	0.06%
2024/06/12	0	91.36	1	92.20	90.80	-1	2,686	-0.04%
2024/06/11	1.1	91.65	1	91.60	92.00	0.1	2,693	0.00%
2024/06/07	12	93.17	10	92.80	93.30	2	2,696	0.07%
2024/06/06	1.1	93.47	0	0.00	92.30	1.1	2,732	0.04%
2024/06/05	0.1	93.20	0	0.00	93.00	0.1	2,738	0.00%
2024/06/04	10	93.30	0.2	94.20	94.30	9.8	2,792	0.35%
2024/06/03	1.2	93.81	0	0.00	93.70	1.2	2,782	0.04%
2024/05/31	0.5	96.00	4	95.85	94.50	-3.5	2,768	-0.13%
2024/05/30	0	0.00	0.2	95.88	95.80	-0.2	2,753	-0.01%
2024/05/29	16.2	97.92	0	97.90	96.30	16.2	2,751	0.59%
2024/05/28	12	95.57	1.1	96.55	96.10	11	2,699	0.41%
2024/05/27	6.1	94.63	0	0.00	94.60	6.1	2,698	0.23%
2024/05/24	4	94.35	0	0.00	94.40	4	2,739	0.15%
2024/05/23	6.1	94.93	0.6	94.75	94.40	5.5	2,749	0.20%
2024/05/22	0.6	94.00	0	0.00	94.80	0.6	2,767	0.02%
2024/05/21	3.1	94.44	0.6	95.25	94.00	2.4	2,767	0.09%
2024/05/20	0.6	95.51	0	0.00	95.40	0.6	2,775	0.02%
2024/05/17	0	0.00	1	95.89	95.50	-1	2,788	-0.04%
2024/05/16	2.2	94.60	0	0.00	94.50	2.2	2,839	0.08%
2024/05/15	0	0.00	0.5	96.00	95.70	-0.5	2,842	-0.02%
2024/05/14	0.5	96.10	0	0.00	95.80	0.5	2,858	0.02%
2024/05/10	5	93.60	0	0.00	94.20	5	2,892	0.17%
2024/05/09	1	95.00	0	0.00	94.20	1	2,884	0.03%
2024/05/07	1	94.00	3	94.00	94.50	-2	3,208	-0.06%
2024/05/06	2	94.90	3	94.93	94.80	-1	3,233	-0.03%
2024/05/03	0	96.00	6	95.83	95.40	-6	3,252	-0.18%
2024/04/30	8.1	94.98	4	94.95	95.30	4.1	3,273	0.13%
2024/04/29	0.2	97.00	0	0.00	97.90	0.2	3,272	0.01%
2024/04/26	1	96.80	1.3	96.84	97.00	-0.3	3,299	-0.01%
2024/04/25	0.3	97.50	0.9	97.45	96.80	-0.7	3,312	-0.02%
2024/04/24	0.9	98.40	1.1	98.52	97.10	-0.2	3,321	-0.01%
2024/04/23	1	95.00	0.3	95.54	95.30	0.7	3,317	0.02%
2024/04/22	0.3	95.00	0	0.00	94.50	0.3	3,319	0.01%
2024/04/19	3.1	94.47	0	95.50	94.00	3	3,302	0.09%
2024/04/18	0	96.60	0	0.00	95.80	0	3,262	0.00%
2024/04/17	7	96.96	0	0.00	97.50	7	3,248	0.22%
2024/04/16	2	95.80	2.5	96.11	96.00	-0.5	3,277	-0.01%
2024/04/15	5.5	97.39	4	97.68	97.20	1.5	3,263	0.05%
2024/04/12	0.2	98.11	0	0.00	97.80	0.2	3,248	0.01%
2024/04/10	1.2	101.42	1	101.50	99.70	0.2	3,225	0.01%
2024/04/09	3	100.33	0	0.00	101.00	3	3,217	0.09%
2024/04/08	1	100.00	0	0.00	101.00	1	3,226	0.03%
2024/04/03	1.1	102.05	0.8	102.87	102.00	0.3	3,206	0.01%
2024/04/02	1.3	102.00	0.2	102.50	103.00	1.1	3,189	0.03%
2024/04/01	0.7	101.00	2	101.50	101.50	-1.3	3,171	-0.04%
2024/03/29	4	99.30	0.9	99.22	98.70	3.1	3,152	0.10%
2024/03/28	1.5	99.03	0	99.20	98.90	1.5	3,145	0.05%
2024/03/27	2	98.50	4.3	98.94	99.40	-2.3	3,142	-0.07%
2024/03/26	2.1	101.46	4.9	100.15	99.70	-2.9	3,197	-0.09%
2024/03/25	3	101.33	2.2	102.23	101.00	0.8	3,265	0.02%
2024/03/22	3	101.01	8.2	102.35	101.50	-5.1	3,343	-0.15%
2024/03/21	51.7	101.56	58.5	102.89	101.50	-6.8	3,434	-0.20%
2024/03/20	2	102.00	7.3	102.09	103.00	-5.3	3,478	-0.15%
2024/03/19	13.1	99.39	10.6	99.48	99.30	2.5	3,381	0.07%
2024/03/18	17.9	96.45	6.2	95.54	98.00	11.8	3,289	0.36%
2024/03/15	5.4	92.49	0	0.00	92.10	5.4	3,205	0.17%
2024/03/14	3	94.90	2	94.45	94.40	1	3,154	0.03%
2024/03/13	3.5	95.02	0.6	97.00	94.80	2.9	3,147	0.09%
2024/03/12	2.6	97.29	2.8	98.95	96.70	-0.1	3,150	0.00%
2024/03/11	3.6	98.67	2	97.70	98.20	1.6	3,156	0.05%
2024/03/08	5	97.02	14.3	97.22	97.00	-9.3	3,218	-0.29%
2024/03/07	1.2	94.53	0	0.00	93.80	1.2	3,206	0.04%
2024/03/06	0.1	95.50	0	0.00	95.10	0.1	3,222	0.00%
2024/03/05	1	96.10	21.7	96.17	96.20	-20.7	3,234	-0.64%
2024/03/04	10	97.10	1	97.60	96.80	9	3,272	0.28%
2024/03/01	1	98.30	10	97.55	96.90	-9	3,278	-0.27%
2024/02/29	10	97.05	0.1	96.00	96.70	9.9	3,317	0.30%
2024/02/27	9.1	97.33	2.1	96.76	96.20	7	3,302	0.21%
2024/02/26	1	99.40	0	0.00	99.20	1	3,266	0.03%
2024/02/23	2	100.00	0	0.00	98.80	2	3,289	0.06%
2024/02/21	2	101.50	0	0.00	101.50	2	3,360	0.06%
2024/02/20	2	102.25	6.9	104.15	102.00	-4.9	3,383	-0.14%
2024/02/19	56.9	105.24	16.3	103.41	104.00	40.6	3,367	1.20%
2024/02/16	15	102.00	1	102.50	102.00	14	3,341	0.42%
2024/02/15	5	101.30	1	101.50	101.00	4	3,344	0.12%
2024/02/05	1	101.00	0	0.00	101.00	1	3,353	0.03%
2024/02/02	10	102.50	3	102.17	102.50	7	3,370	0.21%
2024/02/01	2	100.50	0	0.00	100.50	2	3,348	0.06%
2024/01/31	5	101.00	1.9	101.82	100.50	3.1	3,349	0.09%
2024/01/30	40.5	106.64	44	105.40	103.50	-3.5	3,341	-0.11%
2024/01/29	3.4	101.99	0	0.00	101.50	3.4	3,102	0.11%
2024/01/25	0	0.00	10.1	101.01	101.00	-10.1	3,144	-0.32%
2024/01/24	1	101.50	0	0.00	100.50	1	3,168	0.03%
2024/01/23	9	101.28	20	101.50	101.50	-11	3,285	-0.33%
2024/01/22	12	99.97	14.3	100.21	100.00	-2.3	3,233	-0.07%
2024/01/19	0.3	98.00	2	97.95	98.40	-1.7	3,225	-0.05%
2024/01/17	2	95.95	1	96.10	96.00	1	3,291	0.03%
2024/01/15	2	97.30	0	0.00	97.10	2	3,278	0.06%
2024/01/12	1	95.60	0	0.00	95.70	1	3,286	0.03%
2024/01/11	0.1	96.70	0	0.00	96.20	0.1	3,289	0.00%
2024/01/10	5	96.68	4	96.25	96.40	1	3,311	0.03%
2024/01/09	0	0.00	7	99.40	98.60	-7	3,279	-0.21%
2024/01/08	0	0.00	1	98.90	97.80	-1	3,279	-0.03%
2024/01/05	2	97.75	0	0.00	97.10	2	3,300	0.06%
2024/01/04	0	0.00	1.5	97.64	97.70	-1.5	3,316	-0.04%
2024/01/03	0	0.00	2.3	97.81	97.80	-2.3	3,327	-0.07%
2024/01/02	3	98.73	2	98.90	98.20	1	3,316	0.03%
2023/12/26	3	100.00	2	101.00	100.50	1	3,327	0.03%
2023/12/25	0	0.00	4	100.00	100.00	-4	3,355	-0.12%
2023/12/22	2	99.20	10	99.27	99.10	-8	3,356	-0.24%
2023/12/21	0	0.00	6.4	99.87	99.60	-6.4	3,369	-0.19%
2023/12/20	3.4	98.82	2	99.20	98.70	1.4	3,275	0.04%
2023/12/19	2	96.50	1	98.80	98.30	1	3,213	0.03%
2023/12/18	15	99.09	7	98.20	97.70	8	3,130	0.26%
2023/12/15	11	100.73	12	101.50	101.50	-1	3,048	-0.03%
2023/12/14	12	101.46	7	102.00	102.00	5	2,953	0.17%
2023/12/13	1	102.50	17.9	103.16	102.00	-16.9	2,959	-0.57%
2023/12/12	6.9	102.91	16	104.00	103.50	-9.1	3,017	-0.30%
2023/12/11	0	0.00	9.4	103.77	103.00	-9.4	3,041	-0.31%
2023/12/08	5	102.00	12	103.50	102.50	-7	3,048	-0.23%
2023/12/07	7	102.29	5	103.50	101.50	2	3,059	0.07%
2023/12/06	6	102.58	0.3	104.00	101.50	5.7	3,040	0.19%
2023/12/05	0.3	104.00	24	104.06	104.50	-23.7	2,998	-0.79%
2023/12/04	0	0.00	5	102.10	102.50	-5	2,940	-0.17%
2023/12/01	0	0.00	8	99.85	100.50	-8	2,932	-0.27%
2023/11/30	13	98.66	50.1	98.03	98.90	-37.1	2,907	-1.28%
2023/11/29	0.2	99.10	7	98.71	99.30	-6.8	2,894	-0.23%
2023/11/28	5	97.90	2.8	96.83	98.00	2.2	2,858	0.08%
2023/11/27	3.9	98.57	5.2	97.28	96.40	-1.3	2,838	-0.05%
2023/11/24	0	97.10	1	97.40	97.70	-1	2,792	-0.04%
2023/11/23	2	96.95	2.3	97.49	96.90	-0.3	2,815	-0.01%
2023/11/22	7	96.63	2.4	97.50	96.80	4.6	2,807	0.16%
2023/11/21	4.4	99.40	8	99.23	98.40	-3.6	2,789	-0.13%
2023/11/20	0	0.00	1	97.00	97.20	-1	2,716	-0.04%
2023/11/17	51	96.61	0	0.00	96.50	51	2,715	1.88%
2023/11/16	1	96.70	0	0.00	96.80	1	2,681	0.04%
2023/11/15	0	0.00	1	96.50	96.20	-1	2,676	-0.04%
2023/11/10	1	93.40	1	93.20	92.90	0	2,632	0.00%
2023/11/09	3	94.57	2	94.70	94.60	1	2,604	0.04%
2023/11/08	51	95.94	0	0.00	95.40	51	2,662	1.92%
2023/11/07	10	95.89	50	96.40	95.50	-40	2,646	-1.51%
2023/11/06	3	97.70	0	0.00	97.80	3	2,627	0.11%
2023/11/03	1	97.80	3	97.93	98.70	-2	2,610	-0.08%
2023/11/02	3	96.70	1	97.40	96.50	2	2,579	0.08%
2023/11/01	3	95.63	0	0.00	96.00	3	2,564	0.12%
2023/10/31	4	95.45	1	95.60	94.80	3	2,548	0.12%
2023/10/30	2	94.60	1.1	94.75	94.20	0.9	2,556	0.03%
2023/10/27	11.1	95.94	4.4	96.64	95.10	6.7	2,675	0.25%
2023/10/26	2	95.05	3	96.03	96.20	-1	2,731	-0.04%
2023/10/25	2	97.70	50	99.00	97.70	-48	2,717	-1.77%
2023/10/20	0	0.00	2	101.50	101.00	-2	2,879	-0.07%
2023/10/18	3	101.67	0	0.00	101.50	3	3,003	0.10%
2023/10/13	7	103.00	0	0.00	103.00	7	3,733	0.19%
2023/10/12	3	104.00	4	104.00	105.50	-1	3,766	-0.03%
2023/10/11	12	105.46	5	106.00	105.00	7	3,821	0.18%
2023/10/06	0	0.00	2	108.18	107.50	-2	3,975	-0.05%
2023/10/05	6.2	108.48	10	108.60	108.50	-3.8	4,096	-0.09%
2023/10/04	0	0.00	0.7	106.36	107.00	-0.7	4,141	-0.02%
2023/10/03	1	106.50	0	0.00	106.50	1	4,150	0.02%
2023/09/26	3	106.33	0.3	109.50	105.50	2.7	4,207	0.06%
2023/09/25	0.3	110.00	21	110.55	109.50	-20.7	4,208	-0.49%
2023/09/22	13	108.42	2	109.75	109.50	11	4,227	0.26%
2023/09/21	1	110.00	0	0.00	110.50	1	4,203	0.02%
2023/09/20	0	0.00	2	110.75	110.50	-2	4,210	-0.05%
2023/09/19	1	113.50	2	113.50	113.00	-1	4,184	-0.02%
2023/09/18	0	0.00	1	114.00	113.50	-1	4,212	-0.02%
2023/09/15	0	0.00	2	113.25	113.50	-2	4,225	-0.05%
2023/09/14	0	0.00	2	111.75	111.50	-2	4,173	-0.05%
2023/09/13	1	109.50	0	0.00	110.00	1	4,150	0.02%
2023/09/12	0	0.00	1	110.00	109.50	-1	4,155	-0.02%
2023/09/11	5	108.50	7.9	108.63	108.50	-2.9	4,186	-0.07%
2023/09/08	1.9	107.74	2	108.50	108.50	-0.1	4,233	0.00%
2023/09/07	3	108.83	0	0.00	108.50	3	4,262	0.07%
2023/09/06	2	109.00	0	0.00	110.00	2	4,251	0.05%
2023/09/05	2	108.00	5	109.00	109.00	-3	4,240	-0.07%
2023/09/04	1	108.50	2	108.00	108.50	-1	4,288	-0.02%
2023/09/01	2	106.75	2	107.25	107.00	0	4,337	0.00%
2023/08/31	0	0.00	5	106.00	106.00	-5	4,360	-0.11%
2023/08/30	0	0.00	3	106.33	105.50	-3	4,449	-0.07%
2023/08/29	0	0.00	3	105.83	106.00	-3	4,587	-0.07%
2023/08/24	5	105.00	3	104.17	105.00	2	4,670	0.04%
2023/08/22	0	0.00	1	103.00	102.50	-1	4,965	-0.02%
2023/08/18	0	0.00	1	103.00	103.00	-1	5,180	-0.02%
2023/08/17	2	101.00	2	103.00	103.00	0	5,219	0.00%
2023/08/15	3	101.50	0	0.00	101.50	3	5,251	0.06%
2023/08/14	3	102.00	3	100.67	101.00	0	5,294	0.00%
2023/08/11	14	104.86	3	105.17	105.50	11	5,265	0.21%
2023/08/10	2.1	104.80	2	104.75	104.50	0.1	5,294	0.00%
2023/08/09	2	107.50	0	0.00	107.00	2	5,297	0.04%
2023/08/08	1	105.50	1	106.50	106.00	0	5,285	0.00%
2023/08/07	4	107.38	3	107.33	107.50	1	5,304	0.02%
2023/08/04	1	107.50	1	107.50	108.50	0	5,292	0.00%
2023/08/02	6.3	109.71	137	109.90	108.50	-130.7	5,317	-2.46%	大賣/鉅額交易
2023/08/01	131	107.23	12	108.04	107.00	119	5,279	2.25%	大買/鉅額交易
2023/07/31	10	105.05	7	105.14	103.50	3	5,192	0.06%
2023/07/28	5	106.60	0	0.00	106.50	5	5,139	0.10%
2023/07/27	9	106.72	1	107.00	106.50	8	5,160	0.16%
2023/07/26	6	110.33	3	110.33	109.00	3	5,209	0.06%
2023/07/25	3	111.17	3	112.33	110.00	0	5,305	0.00%
2023/07/24	7	111.50	3	112.50	110.50	4	5,305	0.07%
2023/07/21	6	109.67	7.6	110.22	110.00	-1.6	5,361	-0.03%
2023/07/20	4.1	113.49	8	112.75	112.50	-4	5,399	-0.07%
2023/07/19	27	118.41	11.5	117.03	113.50	15.5	5,363	0.29%
2023/07/18	41.8	119.10	29	118.33	120.50	12.8	5,106	0.25%
2023/07/17	4	112.88	8	113.13	113.50	-4	4,771	-0.08%
2023/07/14	2	113.00	0	0.00	111.50	2	4,833	0.04%
2023/07/13	17.2	111.91	7	111.36	110.00	10.2	4,768	0.21%
2023/07/12	17	113.21	2	113.50	113.50	15	4,617	0.32%
2023/07/10	2	115.00	0	0.00	115.50	2	4,496	0.04%
2023/07/07	2.3	114.50	5	114.60	115.50	-2.7	4,487	-0.06%
2023/07/06	0	0.00	2	117.50	117.00	-2	4,488	-0.04%
2023/07/05	3	117.67	0	0.00	117.00	3	4,484	0.07%
2023/07/04	0	0.00	21	115.57	117.00	-21	4,497	-0.47%
2023/07/03	0.4	117.00	1	117.00	117.00	-0.7	4,518	-0.01%
2023/06/30	1	116.50	6	116.42	116.50	-5	4,545	-0.11%
2023/06/29	0.4	114.00	1	114.50	115.00	-0.7	4,603	-0.01%
2023/06/28	3	113.50	0	0.00	112.00	3	4,609	0.07%
2023/06/21	4	115.25	0	0.00	115.50	4	4,835	0.08%
2023/06/20	0	0.00	5	115.80	116.50	-5	4,878	-0.10%
2023/06/19	2	115.00	2	116.50	114.50	0	5,026	0.00%
2023/06/16	4	115.13	5	115.00	115.00	-1	5,101	-0.02%
2023/06/15	5	116.70	12	117.50	116.50	-7	5,109	-0.14%
2023/06/14	5	117.00	7	116.36	117.00	-2	5,097	-0.04%
2023/06/13	0	0.00	3	114.83	115.00	-3	5,123	-0.06%
2023/06/12	0	0.00	4	112.50	113.50	-4	5,181	-0.08%
2023/06/09	6	111.50	8	110.94	112.00	-2	5,216	-0.04%
2023/06/08	6	112.58	0	0.00	111.50	6	5,251	0.11%
2023/06/07	4	115.88	5	116.40	116.00	-1	5,260	-0.02%
2023/06/06	3	118.00	0	0.00	117.50	3	5,269	0.06%
2023/06/05	4	119.00	20	117.98	119.00	-16	5,305	-0.30%
2023/06/02	19	119.24	8	118.38	118.00	11	5,298	0.21%
2023/05/31	0	0.00	1	116.00	116.50	-1	5,425	-0.02%
2023/05/30	0	0.00	13.4	116.57	115.50	-13.4	5,456	-0.25%
2023/05/29	19.4	118.38	22.6	118.10	116.00	-3.2	5,453	-0.06%
2023/05/26	5.6	115.05	29.1	115.46	115.50	-23.5	5,331	-0.44%
2023/05/25	31.1	113.70	36	114.39	112.00	-4.9	5,240	-0.09%
2023/05/24	1	111.00	2	111.51	111.00	-1	5,096	-0.02%
2023/05/23	6	112.92	5	113.00	112.50	1	5,155	0.02%
2023/05/22	2	109.50	3.1	110.15	111.00	-1.1	5,175	-0.02%
2023/05/19	2	111.50	0	112.00	110.50	2	5,241	0.04%
2023/05/18	0	111.00	3	111.17	112.00	-3	5,344	-0.06%
2023/05/17	0	0.00	3	109.50	109.50	-3	5,421	-0.06%
2023/05/16	1	108.50	2	108.75	108.00	-1	5,506	-0.02%
2023/05/15	4	107.38	0	0.00	106.50	4	5,544	0.07%
2023/05/11	1	111.00	1	111.00	109.50	0	5,615	0.00%
2023/05/10	2	110.50	0	111.00	110.00	2	5,636	0.04%
2023/05/09	2	111.49	1	111.00	111.00	1	5,678	0.02%
2023/05/08	15	111.07	10.2	112.50	111.00	4.8	5,818	0.08%
2023/05/05	1.2	108.83	2.4	108.92	109.50	-1.2	5,843	-0.02%
2023/05/04	0.4	106.00	0	0.00	108.00	0.4	5,960	0.01%
2023/05/02	1	107.50	7.7	109.17	106.50	-6.7	6,160	-0.11%
2023/04/28	0.7	111.46	0	0.00	110.50	0.7	6,142	0.01%
2023/04/27	1	107.50	2	107.77	107.50	-1	6,023	-0.02%
2023/04/26	2	105.53	7	107.21	109.50	-5	6,040	-0.08%
2023/04/25	3	104.00	3	105.00	104.50	0	6,022	0.00%
2023/04/24	1	107.50	0	0.00	108.50	1	5,935	0.02%
2023/04/21	4	107.88	0	0.00	107.50	4	5,962	0.07%
2023/04/20	8	109.13	0	0.00	107.50	8	5,966	0.13%
2023/04/19	12	109.29	1	110.00	108.50	11	6,045	0.18%
2023/04/18	4	113.00	0.1	114.00	112.50	3.9	6,016	0.06%
2023/04/17	7	113.21	5	113.00	113.50	2	6,085	0.03%
2023/04/14	51	113.51	0	0.00	113.50	51	6,137	0.83%
2023/04/13	1	114.00	0	0.00	113.50	1	6,169	0.02%
2023/04/12	1	115.00	1	115.00	115.00	0	6,195	0.00%
2023/04/11	10	115.50	2	115.25	115.50	8	6,252	0.13%
2023/04/10	6	113.92	1	114.00	114.00	5	6,268	0.08%
2023/04/07	2	114.50	0	0.00	114.00	2	6,313	0.03%
2023/04/06	2	115.00	0	0.00	116.00	2	6,292	0.03%
2023/03/31	6	116.75	1.2	117.51	116.00	4.8	6,397	0.08%
2023/03/30	1.2	116.08	5	116.70	116.00	-3.8	6,554	-0.06%
2023/03/29	2	113.50	1	114.00	114.00	1	6,798	0.01%
2023/03/28	5.5	114.14	45.7	114.47	113.00	-40.2	7,272	-0.55%
2023/03/24	22.1	119.56	11.2	119.67	117.00	10.9	7,644	0.14%
2023/03/23	5.1	117.78	3.3	117.62	119.00	1.9	7,473	0.02%
2023/03/22	3.3	118.35	4	117.50	117.50	-0.7	7,466	-0.01%
2023/03/21	12	117.00	4	117.00	117.00	8	7,428	0.11%
2023/03/20	2	116.00	0.4	116.00	116.00	1.6	7,431	0.02%
2023/03/17	1.4	115.42	3.1	115.59	116.00	-1.6	7,633	-0.02%
2023/03/16	1.6	114.36	1.5	115.80	113.50	0.1	7,892	0.00%
2023/03/15	5.5	115.34	3	115.00	115.00	2.5	8,401	0.03%
2023/03/14	0	0.00	3	113.00	113.50	-3	8,566	-0.04%
2023/03/10	2	113.50	2.1	113.82	113.00	-0.1	9,091	0.00%
2023/03/09	9	116.11	0	0.00	115.50	9	9,511	0.09%
2023/03/08	2	116.50	1	115.00	116.50	1	9,555	0.01%
2023/03/07	5	115.50	8.5	115.93	115.50	-3.5	9,625	-0.04%
2023/03/06	24.6	117.83	11.3	117.78	118.00	13.3	9,665	0.14%
2023/03/03	12.2	115.98	14	116.07	116.50	-1.8	9,774	-0.02%
2023/03/02	2	113.25	5	111.70	113.00	-3	9,703	-0.03%
2023/03/01	11	110.00	5	110.80	111.50	6	9,719	0.06%
2023/02/24	3	109.00	7	109.14	108.50	-4	9,782	-0.04%
2023/02/23	0	0.00	21	110.00	110.50	-21	9,857	-0.21%
2023/02/22	6	108.83	10.7	109.00	108.50	-4.7	10,099	-0.05%
2023/02/21	0	0.00	22	109.02	111.00	-22	10,281	-0.21%
2023/02/20	5	109.10	0	0.00	109.00	5	10,426	0.05%
2023/02/17	8	109.50	2	110.00	110.00	6	10,640	0.06%
2023/02/16	15	111.60	2	111.25	111.50	13	10,961	0.12%
2023/02/15	6	109.25	2	110.25	111.50	4	11,501	0.03%
2023/02/14	2	108.50	1.3	108.25	109.00	0.7	11,654	0.01%
2023/02/13	5.3	106.41	14	105.54	105.00	-8.7	12,340	-0.07%
2023/02/10	2	108.25	1.4	108.00	107.00	0.6	12,731	0.00%
2023/02/09	10	109.50	0	0.00	109.00	10	12,945	0.08%
2023/02/08	3	110.33	1	110.00	110.00	2	13,163	0.02%
2023/02/07	24	108.85	0	0.00	109.50	24	13,350	0.18%
2023/02/06	16	108.84	3.8	108.87	108.50	12.2	13,602	0.09%
2023/02/03	16	116.03	3.2	116.21	115.00	12.8	13,644	0.09%
2023/02/02	56.1	117.97	9.4	118.48	119.00	46.7	13,761	0.34%
2023/02/01	30.9	116.73	19	116.71	117.00	11.9	13,847	0.09%
2023/01/31	35	111.49	4.8	111.73	112.50	30.2	13,907	0.22%
2023/01/30	15.8	111.28	0	0.00	111.50	15.8	14,327	0.11%
2023/01/17	1	108.00	0.1	107.90	108.00	0.9	14,615	0.01%
2023/01/16	0.1	107.21	5	107.80	108.50	-4.9	15,173	-0.03%
2023/01/13	2	106.50	4	108.50	105.50	-2	15,301	-0.01%
2023/01/12	13	106.00	1	106.00	106.00	12	15,474	0.08%
2023/01/11	1	107.00	1	107.00	107.00	0	15,764	0.00%
2023/01/10	1	106.50	1	106.00	106.50	0	16,253	0.00%
2023/01/09	13	107.19	5.7	107.73	107.50	7.3	16,589	0.04%
2023/01/06	2.2	104.92	3	104.17	106.50	-0.8	16,673	0.00%
2023/01/05	6	103.67	0	0.00	102.50	6	16,733	0.04%
2023/01/04	0.4	103.50	0	0.00	103.00	0.4	16,804	0.00%
2022/12/30	2	107.00	2	105.00	104.50	0	17,066	0.00%
2022/12/29	1	105.50	0	0.00	106.00	1	17,146	0.01%
2022/12/28	0	0.00	0	107.50	104.50	0	17,392	0.00%
2022/12/27	0	107.50	1	107.50	107.50	-1	17,562	-0.01%
2022/12/26	1	106.00	37	106.49	106.00	-36	17,621	-0.20%
2022/12/23	3.5	107.14	2	107.50	107.00	1.5	17,780	0.01%
2022/12/22	2	105.25	7	106.07	107.00	-5	17,871	-0.03%
2022/12/21	61.3	107.13	49.7	104.38	106.50	11.6	17,832	0.06%
2022/12/20	31.7	107.54	19	108.53	109.50	12.7	17,695	0.07%
2022/12/19	6	111.75	0	0.00	112.00	6	17,412	0.03%
2022/12/16	18.3	113.71	1	113.00	112.00	17.3	17,414	0.10%
2022/12/15	1	117.50	3	117.00	118.00	-2	17,256	-0.01%
2022/12/14	3	116.50	8	116.69	116.50	-5	17,352	-0.03%
2022/12/13	3	115.00	52	115.50	115.00	-49	17,372	-0.28%
2022/12/09	33	118.24	23	116.72	117.50	10	17,309	0.06%
2022/12/08	16	119.25	20.5	118.84	120.00	-4.5	17,160	-0.03%
2022/12/07	34.5	123.41	19	124.92	121.50	15.5	17,051	0.09%
2022/12/06	3	137.00	6.5	137.01	134.50	-3.5	16,598	-0.02%
2022/12/05	19.5	138.79	5.3	138.97	138.50	14.2	16,437	0.09%
2022/12/02	40	132.83	18.2	132.54	133.00	21.8	16,119	0.14%
2022/12/01	3.5	128.39	17.1	128.54	130.50	-13.6	16,148	-0.08%
2022/11/30	2	121.50	1	121.00	122.50	1	15,750	0.01%
2022/11/29	0	0.00	3	121.00	121.00	-3	15,778	-0.02%
2022/11/28	2	121.25	12	121.50	122.00	-10	15,889	-0.06%
2022/11/25	5.1	120.51	23	121.87	120.50	-18	16,141	-0.11%
2022/11/24	13	119.85	7	119.36	120.00	6	15,990	0.04%
2022/11/23	1	118.00	4	118.25	117.50	-3	15,932	-0.02%
2022/11/22	6	117.00	2.9	117.48	118.00	3.1	15,953	0.02%
2022/11/21	2.8	117.39	1	118.00	117.00	1.8	15,944	0.01%
2022/11/18	11	118.77	9	118.06	116.00	2	15,912	0.01%
2022/11/17	10	120.35	9	120.33	120.00	1	15,766	0.01%
2022/11/16	5	121.20	6.5	122.62	121.50	-1.5	15,764	-0.01%
2022/11/15	20.5	119.46	16.4	120.15	121.50	4.1	15,744	0.03%
2022/11/14	18.5	121.53	5.7	120.21	119.00	12.8	15,626	0.08%
2022/11/11	9.7	121.02	12	122.38	119.50	-2.3	15,359	-0.01%
2022/11/10	19	112.11	11	112.00	113.00	8	14,764	0.05%
2022/11/09	66	112.92	37	112.14	113.50	29	14,573	0.20%
2022/11/08	17	107.24	33	106.88	106.50	-16	14,070	-0.11%
2022/11/07	7	102.64	1	102.50	104.00	6	13,845	0.04%
2022/11/04	22	104.52	2.9	104.50	105.00	19.1	13,717	0.14%
2022/11/03	11	106.36	6.4	106.37	106.50	4.6	13,615	0.03%
2022/11/02	7.2	107.23	22	107.89	107.50	-14.8	13,553	-0.11%
2022/11/01	6	105.00	7.3	105.43	105.00	-1.3	13,357	-0.01%
2022/10/31	5.3	104.78	33.1	104.97	104.50	-27.8	13,314	-0.21%
2022/10/28	11	104.05	6.8	104.27	103.50	4.2	13,372	0.03%
2022/10/27	16.9	103.00	17	103.79	104.00	-0.1	13,498	0.00%
2022/10/26	20	101.70	12.1	101.01	101.50	7.9	13,425	0.06%
2022/10/25	4	103.75	54.2	104.73	104.50	-50.2	13,090	-0.38%
2022/10/24	21.3	105.47	13	106.66	102.50	8.4	12,999	0.06%
2022/10/21	5	101.08	9	100.93	100.00	-4	12,968	-0.03%
2022/10/20	21	100.06	9.3	99.52	100.50	11.6	13,114	0.09%
2022/10/19	11	102.95	46.1	102.45	102.00	-35.1	13,204	-0.27%
2022/10/18	53	102.70	53.2	104.26	102.50	-0.2	13,000	0.00%
2022/10/17	81.9	98.66	63.3	100.29	103.50	18.6	12,646	0.15%
2022/10/14	25.6	97.73	15	97.87	99.50	10.6	12,567	0.08%
2022/10/13	7.7	93.51	11.8	93.21	90.50	-4.1	12,680	-0.03%
2022/10/12	6.4	94.59	9.4	94.73	95.30	-3	12,686	-0.02%
2022/10/11	23.8	95.03	3.1	95.64	92.50	20.7	12,786	0.16%
2022/10/07	29.3	100.74	3.3	101.60	100.50	26	12,896	0.20%
2022/10/06	3.1	99.69	7	99.90	100.50	-3.9	12,854	-0.03%
2022/10/05	25.3	99.80	73.8	101.68	99.00	-48.5	12,920	-0.38%
2022/10/04	68.8	99.16	31.6	98.24	99.90	37.2	12,821	0.29%
2022/10/03	26.5	95.17	26.2	92.36	94.40	0.3	12,678	0.00%
2022/09/30	7.1	90.21	6.7	90.13	93.00	0.4	12,805	0.00%
2022/09/29	29.7	92.80	9.1	91.96	90.30	20.6	12,880	0.16%
2022/09/28	12.1	93.80	13.1	93.45	92.00	-1	12,806	-0.01%
2022/09/27	11.1	94.97	10.3	95.04	96.70	0.8	12,851	0.01%
2022/09/26	8.3	94.81	10.2	94.39	92.60	-2	12,840	-0.02%
2022/09/23	13.2	98.74	4.6	100.32	98.00	8.6	12,910	0.07%
2022/09/22	5	100.50	1.5	101.34	100.00	3.5	12,866	0.03%
2022/09/21	7.1	102.88	1	105.00	103.00	6.1	12,833	0.05%
2022/09/20	1.9	105.79	2.1	104.36	105.00	-0.3	12,853	0.00%
2022/09/19	3.4	105.87	0.9	106.00	105.50	2.5	12,941	0.02%
2022/09/16	7.5	106.07	1	106.48	105.50	6.5	13,033	0.05%
2022/09/15	1.1	109.00	2.8	108.50	108.00	-1.7	13,263	-0.01%
2022/09/14	4	108.31	3	108.17	109.50	1	13,373	0.01%
2022/09/13	2.1	114.89	4.3	111.67	111.50	-2.3	13,424	-0.02%
2022/09/12	7.7	114.44	3.4	113.82	114.00	4.3	13,462	0.03%
2022/09/08	2.8	111.26	2.6	111.31	111.50	0.2	13,670	0.00%
2022/09/07	11.3	107.23	10	108.95	108.50	1.3	13,949	0.01%
2022/09/06	1	113.50	0	0.00	112.00	1	14,099	0.01%
2022/09/05	2.5	113.76	0.5	112.00	111.50	1.9	14,128	0.01%
2022/09/02	12.5	111.67	13.5	112.41	111.50	-0.9	14,070	-0.01%
2022/09/01	23.9	114.50	27.5	113.89	111.50	-3.7	13,951	-0.03%
2022/08/31	2	121.25	3.3	122.08	123.00	-1.3	13,744	-0.01%
2022/08/30	2.6	123.12	1	123.50	122.50	1.6	13,797	0.01%
2022/08/29	2	121.25	1.2	120.29	121.50	0.8	13,856	0.01%
2022/08/26	3	129.83	5.2	128.48	127.00	-2.2	13,872	-0.02%
2022/08/25	6	128.07	3.1	128.28	129.00	2.9	13,911	0.02%
2022/08/24	4.5	127.44	4.4	127.34	125.50	0.2	14,102	0.00%
2022/08/23	9.4	130.98	3.6	129.55	128.50	5.8	14,148	0.04%
2022/08/22	33	137.68	14.4	137.66	136.50	18.6	14,263	0.13%
2022/08/19	18	135.61	34	136.87	137.00	-16	14,409	-0.11%
2022/08/18	17.2	131.77	21.6	132.84	134.00	-4.4	14,598	-0.03%
2022/08/17	33	134.52	13.4	134.22	133.00	19.6	14,786	0.13%
2022/08/16	10	134.50	4	135.25	134.00	6	14,910	0.04%
2022/08/15	22.6	135.08	54.2	135.00	135.50	-31.6	14,923	-0.21%
2022/08/12	69.5	131.33	21.6	131.48	131.00	47.9	14,717	0.33%
2022/08/11	28.2	128.39	17.7	129.53	128.00	10.5	14,565	0.07%
2022/08/10	21.8	128.73	11.2	126.76	125.50	10.6	14,606	0.07%
2022/08/09	6.2	129.85	2.4	129.50	129.50	3.8	14,629	0.03%
2022/08/08	0.2	125.24	5	125.80	129.00	-4.8	14,652	-0.03%
2022/08/05	14.8	126.09	33	126.08	126.50	-18.2	14,664	-0.12%
2022/08/04	28.2	125.02	14.1	121.34	121.00	14.1	14,570	0.10%
2022/08/03	19.8	125.71	46.7	124.07	124.00	-26.9	14,372	-0.19%
2022/08/02	11.1	130.24	14	129.87	130.00	-2.8	14,162	-0.02%
2022/08/01	21	133.24	22.4	134.13	134.00	-1.4	14,122	-0.01%
2022/07/29	13.7	134.35	9	135.78	136.00	4.7	14,179	0.03%
2022/07/28	33.7	135.51	4	134.88	130.50	29.7	14,090	0.21%
2022/07/27	10	145.95	21	147.38	149.00	-11	13,770	-0.08%
2022/07/26	10	145.00	68.3	148.35	141.50	-58.3	13,583	-0.43%
2022/07/25	65	144.31	24.2	144.81	146.00	40.8	13,607	0.30%
2022/07/22	6.4	145.15	1	145.50	145.00	5.4	13,846	0.04%
2022/07/21	28	142.82	40.2	143.09	145.00	-12.2	14,210	-0.09%
2022/07/20	55.7	138.10	52	139.67	138.50	3.7	14,200	0.03%
2022/07/19	29.5	135.94	14.5	137.11	134.50	14.9	14,036	0.11%
2022/07/18	28.7	135.63	14.6	137.87	137.00	14.1	14,026	0.10%
2022/07/15	22	132.89	22.8	132.81	133.50	-0.8	13,869	-0.01%
2022/07/14	2.2	130.27	1	133.00	133.50	1.2	13,727	0.01%
2022/07/13	2.3	132.21	3.5	130.11	128.50	-1.2	13,674	-0.01%
2022/07/12	1.5	126.37	1.6	126.35	126.00	0	13,583	0.00%
2022/07/11	0.7	133.50	0.8	133.76	134.00	-0.1	13,473	0.00%
2022/07/08	2.7	135.33	13.6	135.86	135.00	-10.9	13,560	-0.08%
2022/07/07	11.8	133.56	0	129.00	134.00	11.8	13,480	0.09%
2022/07/06	0.8	131.90	1.4	129.13	127.50	-0.6	13,380	0.00%
2022/07/05	5.3	130.52	7.2	132.74	133.00	-1.9	13,413	-0.01%
2022/07/04	6.8	132.37	3.5	130.78	130.50	3.3	13,325	0.02%
2022/07/01	2.2	136.54	3.5	134.79	130.00	-1.3	13,481	-0.01%
2022/06/30	1	141.27	3.1	143.29	142.50	-2.1	13,388	-0.02%
2022/06/29	4	143.77	1.6	141.84	143.00	2.5	13,495	0.02%
2022/06/28	7.5	142.56	7.7	144.23	144.00	-0.2	13,495	0.00%
2022/06/27	3.3	151.51	7.6	151.16	151.00	-4.3	13,503	-0.03%
2022/06/24	8.2	143.03	1	144.50	142.50	7.2	13,538	0.05%
2022/06/23	32	144.30	36.8	141.91	138.50	-4.8	13,436	-0.04%
2022/06/22	10	146.00	3.9	147.74	145.00	6.1	13,301	0.05%
2022/06/21	5.4	149.27	5.1	149.89	153.00	0.3	13,194	0.00%
2022/06/20	6	145.89	3.6	145.21	143.00	2.4	13,158	0.02%
2022/06/17	15.5	145.47	5.6	145.06	148.00	9.9	13,111	0.08%
2022/06/16	3.2	148.09	115	146.32	143.00	-111.8	13,017	-0.86%	大賣/鉅額交易
2022/06/15	12.1	153.18	12.2	158.28	148.00	-0.1	12,813	0.00%
2022/06/14	5	158.74	27	159.00	163.00	-22	12,769	-0.17%
2022/06/13	4	161.40	16.1	161.58	161.00	-12.1	12,835	-0.09%
2022/06/10	3	165.16	66.9	165.17	168.00	-63.9	12,980	-0.49%
2022/06/09	49.1	169.28	25.6	169.64	167.50	23.5	12,990	0.18%
2022/06/08	3	168.72	1	168.50	168.50	2	12,915	0.02%
2022/06/07	9	167.83	17.9	167.78	166.50	-8.9	12,937	-0.07%
2022/06/06	8.1	169.29	2.1	169.48	170.00	6	13,001	0.05%
2022/06/02	38	164.13	58.1	164.73	167.50	-20.1	13,095	-0.15%
2022/06/01	28	166.52	45.4	167.58	166.00	-17.4	13,153	-0.13%
2022/05/31	14.8	174.56	3.8	171.53	175.00	11	13,006	0.08%
2022/05/30	49	173.89	8.8	172.04	172.50	40.2	12,960	0.31%
2022/05/27	65.9	162.65	5.9	160.82	160.50	60	12,843	0.47%
2022/05/26	90.9	157.03	8.1	156.49	156.50	82.8	13,010	0.64%
2022/05/25	40.8	162.33	4.4	161.74	164.50	36.4	13,056	0.28%
2022/05/24	5	163.82	35.9	163.23	160.50	-30.9	12,946	-0.24%
2022/05/23	3.9	172.60	1.6	171.71	171.50	2.3	12,797	0.02%
2022/05/20	2.6	171.39	9.1	170.99	169.00	-6.5	12,785	-0.05%
2022/05/19	5	170.94	19.9	170.93	173.50	-14.9	12,806	-0.12%
2022/05/18	27.9	175.10	24.7	175.55	175.00	3.2	12,902	0.02%
2022/05/17	2.8	173.75	4.6	171.47	174.00	-1.8	12,822	-0.01%
2022/05/16	3.8	172.43	9.1	171.15	169.50	-5.3	12,833	-0.04%
2022/05/13	11.5	171.21	3.2	171.51	172.50	8.3	12,711	0.07%
2022/05/12	0.4	168.02	13.7	167.57	164.00	-13.3	12,656	-0.10%
2022/05/11	1	167.52	4.4	169.53	168.00	-3.4	12,661	-0.03%
2022/05/10	24.4	170.04	6.5	168.56	172.00	17.9	12,687	0.14%
2022/05/09	10.2	169.95	6.5	170.66	166.50	3.7	12,792	0.03%
2022/05/06	7.5	171.40	59.9	171.57	170.50	-52.5	12,849	-0.41%
2022/05/05	87.9	182.93	11.3	183.86	181.00	76.6	12,688	0.60%
2022/05/04	6	177.45	6.5	179.02	177.00	-0.5	12,499	0.00%
2022/05/03	3.7	172.78	2.3	171.61	175.00	1.4	12,356	0.01%
2022/04/29	10.9	171.16	1.3	169.81	171.50	9.6	12,334	0.08%
2022/04/28	2.4	160.17	2	161.00	160.50	0.4	12,098	0.00%
2022/04/27	15	166.27	20.6	164.41	167.50	-5.6	11,828	-0.05%
2022/04/26	6.6	173.39	118.7	175.66	168.50	-112.1	11,380	-0.99%	大賣/鉅額交易
2022/04/25	51.6	178.47	71	176.23	178.00	-19.4	11,284	-0.17%
2022/04/22	30	188.00	38.6	186.05	184.00	-8.6	11,231	-0.08%
2022/04/21	13.8	194.82	11.1	195.46	197.00	2.7	11,195	0.02%
2022/04/20	79.7	193.25	9.2	192.24	192.50	70.5	11,212	0.63%
2022/04/19	60	189.16	20.4	188.49	188.50	39.6	11,181	0.35%
2022/04/18	9.8	177.21	12	175.00	184.00	-2.2	11,184	-0.02%
2022/04/15	14	184.00	6.1	182.70	181.00	7.9	11,315	0.07%
2022/04/14	67.1	192.17	3	187.77	189.50	64.1	11,392	0.56%
2022/04/13	87	184.59	16.6	182.94	187.00	70.4	11,354	0.62%
2022/04/12	12.6	185.51	4.5	185.05	185.50	8.1	11,335	0.07%
2022/04/11	7.5	185.07	12.5	183.84	182.50	-5	11,225	-0.04%
2022/04/08	7.5	193.66	10.2	193.57	192.00	-2.6	11,119	-0.02%
2022/04/07	18.2	197.27	21.6	198.23	192.50	-3.4	11,093	-0.03%
2022/04/06	28.6	202.54	14.3	201.46	205.00	14.3	10,782	0.13%
2022/04/01	10.7	199.42	5.4	200.49	202.50	5.3	10,648	0.05%
2022/03/31	8	193.50	9.3	193.48	194.50	-1.3	10,713	-0.01%
2022/03/30	7.2	197.73	3.9	197.95	198.00	3.3	10,682	0.03%
2022/03/29	16	193.25	7.5	197.91	193.50	8.5	10,621	0.08%
2022/03/28	9.2	198.35	8.7	198.49	201.00	0.5	10,430	0.00%
2022/03/25	13	203.27	12	203.17	203.00	1	10,409	0.01%
2022/03/24	5.8	201.14	7.7	200.99	202.00	-1.9	10,308	-0.02%
2022/03/23	23.9	199.98	7.4	198.75	199.50	16.5	10,287	0.16%
2022/03/22	7.5	193.04	9.6	192.52	193.50	-2.2	10,185	-0.02%
2022/03/21	10.6	193.09	7	190.14	192.00	3.6	10,192	0.04%
2022/03/18	16	184.69	4.7	184.90	188.00	11.3	10,105	0.11%
2022/03/17	6.7	182.22	6	180.75	186.50	0.7	10,020	0.01%
2022/03/16	4	172.28	2.1	174.37	172.50	1.9	9,818	0.02%
2022/03/15	4	175.13	9.9	176.82	172.00	-5.9	9,746	-0.06%
2022/03/14	1	186.00	2	187.25	188.00	-1	9,658	-0.01%
2022/03/11	12	192.12	11.5	192.42	193.00	0.5	9,703	0.01%
2022/03/10	29.5	194.10	29	195.10	197.00	0.5	9,742	0.01%
2022/03/09	5.1	186.93	14.5	185.10	186.00	-9.4	9,942	-0.09%
2022/03/08	9.6	194.34	49	190.49	185.50	-39.4	10,028	-0.39%
2022/03/07	19.1	201.81	20	200.00	197.00	-0.9	9,976	-0.01%
2022/03/04	48	216.81	33	216.09	217.50	15	10,116	0.15%
2022/03/03	21	223.33	4	217.25	217.00	17	10,209	0.17%
2022/03/02	37	223.47	12	222.92	222.50	25	10,300	0.24%
2022/03/01	28.8	225.01	32.8	232.92	224.50	-4	10,268	-0.04%
2022/02/25	36.5	219.42	51.2	221.80	227.00	-14.6	9,965	-0.15%
2022/02/24	87.2	213.96	42.2	216.56	212.00	44.9	9,643	0.47%
2022/02/23	7.2	213.43	1	213.50	213.50	6.2	9,527	0.07%
2022/02/22	2	215.50	2.4	210.64	210.00	-0.4	9,546	0.00%
2022/02/21	6.4	218.25	9.1	215.58	216.50	-2.7	9,569	-0.03%
2022/02/18	4.1	215.81	5	218.30	218.00	-1	9,639	-0.01%
2022/02/17	1	213.54	15.2	217.21	214.50	-14.2	9,695	-0.15%
2022/02/16	6.2	219.56	26.4	221.42	217.50	-20.2	9,885	-0.20%
2022/02/15	21.7	219.50	1.5	217.64	215.50	20.2	9,957	0.20%
2022/02/14	1.5	215.34	5.1	215.25	215.50	-3.6	10,091	-0.04%
2022/02/11	30.1	220.45	27.6	222.28	221.50	2.6	10,208	0.03%
2022/02/10	3.6	221.36	4.9	222.79	221.00	-1.4	10,273	-0.01%
2022/02/09	72.1	214.41	48.8	221.97	224.50	23.3	10,328	0.23%
2022/02/08	5.8	207.48	2	209.50	210.00	3.8	10,357	0.04%
2022/02/07	0	201.50	0.4	202.85	202.50	-0.4	10,415	0.00%
2022/01/26	0.4	201.24	4.6	201.95	201.50	-4.2	10,728	-0.04%
2022/01/25	0	201.00	1.4	201.31	198.00	-1.3	11,165	-0.01%
2022/01/24	1.3	200.00	0	0.00	206.00	1.3	11,590	0.01%
2022/01/21	4	203.88	5.1	202.09	200.50	-1.1	12,083	-0.01%
2022/01/20	2.1	209.14	2	213.00	213.00	0.1	12,331	0.00%
2022/01/19	0	0.00	1.2	214.50	213.00	-1.2	13,147	-0.01%
2022/01/18	7.2	219.00	10.1	219.10	217.50	-3	13,603	-0.02%
2022/01/17	0.1	205.00	1.3	207.01	208.50	-1.2	13,734	-0.01%
2022/01/14	0.3	197.26	0	0.00	201.00	0.3	14,096	0.00%
2022/01/13	0	0.00	60	199.42	200.50	-60	14,596	-0.41%
2022/01/12	0	0.00	3.4	202.06	201.00	-3.4	15,503	-0.02%
2022/01/11	6.4	203.17	5.5	201.16	200.00	1	15,874	0.01%
2022/01/10	1.4	206.58	0	0.00	206.50	1.4	16,040	0.01%
2022/01/07	3	218.00	3	215.00	212.50	0	16,284	0.00%
2022/01/06	9	228.00	2.1	228.09	228.00	6.9	16,485	0.04%
2022/01/05	60.1	237.08	4.5	230.25	230.00	55.6	16,749	0.33%
2022/01/04	1.2	234.74	2	237.07	235.50	-0.8	17,006	0.00%
2022/01/03	2.1	236.50	1.4	237.70	236.00	0.7	17,532	0.00%
2021/12/30	1.5	235.43	4.4	235.30	233.00	-2.8	17,819	-0.02%
2021/12/29	3.6	236.64	1.8	236.76	236.50	1.8	17,930	0.01%
2021/12/28	2.7	237.94	3.3	237.61	239.50	-0.5	18,294	0.00%
2021/12/27	14.6	243.55	15	244.17	237.00	-0.4	18,566	0.00%
2021/12/24	3.7	238.35	6.7	238.02	238.50	-3.1	18,515	-0.02%
2021/12/23	11.6	235.75	8.8	237.18	237.50	2.8	18,745	0.01%
2021/12/22	1.4	231.58	1.1	232.83	232.00	0.4	18,920	0.00%
2021/12/21	0.1	229.38	0.7	229.30	229.00	-0.6	19,147	0.00%
2021/12/20	1.5	234.77	0.2	233.50	226.50	1.4	19,327	0.01%
2021/12/17	1.2	231.50	22.2	229.76	231.00	-21	19,509	-0.11%
2021/12/16	5.2	232.22	24.6	229.83	233.50	-19.4	19,787	-0.10%
2021/12/15	25.4	218.61	2	227.25	227.00	23.4	19,869	0.12%
2021/12/14	14	222.39	4	222.50	220.00	10	19,971	0.05%
2021/12/13	1	227.50	0.1	229.50	230.50	0.9	20,096	0.00%
2021/12/10	10	225.45	6.2	227.11	225.50	3.8	20,165	0.02%
2021/12/09	3.3	233.47	3.4	231.92	229.50	0	20,198	0.00%
2021/12/08	1.4	235.18	116	235.67	237.00	-114.7	20,324	-0.56%	大賣/鉅額交易
2021/12/07	9	233.83	59.2	238.60	228.00	-50.2	20,560	-0.24%
2021/12/06	168.2	235.47	6.5	234.15	237.00	161.7	20,856	0.78%	大買/鉅額交易
2021/12/03	7.3	239.46	10.1	241.38	241.00	-2.8	21,325	-0.01%
2021/12/02	1.5	227.22	81.3	227.39	230.00	-79.8	21,728	-0.37%
2021/12/01	38.3	229.60	13	229.97	228.00	25.3	22,102	0.11%
2021/11/30	55.1	240.55	3.1	239.35	240.50	52	22,466	0.23%
2021/11/29	10.1	228.32	22	227.07	234.00	-11.9	22,504	-0.05%
2021/11/26	26	241.12	0	0.00	231.00	26	22,542	0.12%
2021/11/25	2	240.00	3	240.50	239.00	-1	22,725	0.00%
2021/11/24	12	239.50	32	236.75	234.50	-20	22,834	-0.09%
2021/11/22	3	233.50	37	231.80	238.00	-34	23,423	-0.15%
2021/11/19	51	236.77	27	238.89	235.00	24	23,817	0.10%
2021/11/18	32	237.38	8	236.13	236.50	24	24,138	0.10%
2021/11/17	31	235.34	35	233.60	243.00	-4	24,245	-0.02%
2021/11/16	24	238.33	27.7	234.25	236.00	-3.7	24,279	-0.02%
2021/11/15	10	247.95	11.3	247.69	243.00	-1.3	24,276	-0.01%
2021/11/12	13.1	251.47	17	251.15	251.00	-3.9	24,240	-0.02%
2021/11/11	11	248.14	6	245.33	243.50	5	24,079	0.02%
2021/11/10	3	245.00	5	247.60	250.00	-2	23,974	-0.01%
2021/11/09	6	245.17	3.5	243.87	243.50	2.6	23,930	0.01%
2021/11/08	3.1	243.02	1.2	242.00	242.50	1.9	23,982	0.01%
2021/11/05	6	244.67	7	247.07	249.50	-1	23,957	0.00%
2021/11/04	19	241.89	20	242.90	242.00	-1	23,880	0.00%
2021/11/03	1.1	237.95	201	229.14	241.50	-200	23,773	-0.84%	大賣/鉅額交易
2021/11/02	29	243.07	11.4	237.79	233.00	17.6	23,548	0.07%
2021/11/01	86.2	247.37	12.9	240.64	239.50	73.3	23,279	0.31%
2021/10/29	87	246.45	36.2	245.48	244.00	50.8	22,958	0.22%
2021/10/28	59	246.61	9	246.94	246.50	50	22,556	0.22%
2021/10/27	56.9	248.59	155	251.40	249.50	-98.2	22,275	-0.44%	大賣/
2021/10/26	23	243.54	64	245.00	236.00	-41	21,599	-0.19%
2021/10/25	58	239.53	5	242.40	245.00	53	21,430	0.25%
2021/10/22	104	236.08	138	238.44	236.50	-34	21,501	-0.16%	大買/大賣/
2021/10/21	69.1	233.10	22.7	233.10	233.00	46.4	21,414	0.22%
2021/10/20	19.1	239.55	191.1	240.50	248.00	-172	20,975	-0.82%	大賣/鉅額交易
2021/10/19	3	228.17	173.6	230.82	237.50	-170.6	20,214	-0.84%	大賣/鉅額交易
2021/10/18	57.4	213.16	35	212.97	216.00	22.4	20,181	0.11%
2021/10/15	186.2	208.99	65	208.15	210.00	121.2	20,158	0.60%	大買/鉅額交易
2021/10/14	97	201.85	96	199.35	200.00	1	19,953	0.00%
2021/10/13	259	206.29	224.7	209.94	203.00	34.3	19,745	0.17%	大買/大賣/
2021/10/12	162	218.30	81	216.83	219.00	81	19,609	0.41%	大買/
2021/10/08	44	214.24	262.1	217.46	221.00	-218.1	19,698	-1.11%	大賣/鉅額交易
2021/10/07	46	201.91	246.1	208.92	211.00	-200.1	19,487	-1.03%	大賣/鉅額交易
2021/10/06	4	196.50	0	0.00	192.00	4	19,542	0.02%
2021/10/05	87	191.10	61	187.52	201.50	26	19,785	0.13%
2021/10/04	105	199.70	28	201.39	191.00	77	19,784	0.39%	大買/
2021/10/01	129	199.42	116	198.81	200.50	13	20,020	0.06%	大買/大賣/
2021/09/30	79	197.58	167	197.44	202.00	-88	20,296	-0.43%	大賣/
2021/09/29	138	196.95	22	197.43	193.00	116	20,608	0.56%	大買/鉅額交易
2021/09/28	158	201.22	72	202.60	207.00	86	20,728	0.41%	大買/
2021/09/27	133.2	208.96	84.1	211.74	206.50	49.1	20,624	0.24%	大買/
2021/09/24	275.1	217.23	202	217.52	217.00	73.1	20,506	0.36%	大買/大賣/
2021/09/23	148	212.49	477	213.26	215.00	-329	20,337	-1.62%	大買/大賣/鉅額交易
2021/09/22	116	205.04	92.3	204.16	204.00	23.7	20,080	0.12%	大買/
2021/09/17	114	208.20	160	206.89	212.00	-46	20,105	-0.23%	大買/大賣/
2021/09/16	103	207.12	115.1	206.73	205.00	-12.1	20,087	-0.06%	大買/大賣/
2021/09/15	121	200.56	107	201.46	204.00	14	20,140	0.07%	大買/大賣/
2021/09/14	241	206.19	50	206.51	202.50	191	20,576	0.93%	大買/鉅額交易
2021/09/13	153	205.22	20	203.25	202.50	133	21,004	0.63%	大買/鉅額交易
2021/09/10	98	203.24	331	206.84	209.50	-233	21,183	-1.10%	大賣/鉅額交易
2021/09/09	164	199.44	113	201.65	204.00	51	21,152	0.24%	大買/大賣/
2021/09/08	163	204.83	163.1	202.76	200.50	-0.1	20,915	0.00%	大買/大賣/
2021/09/07	189	217.16	192	218.29	222.50	-3	20,466	-0.01%	大買/大賣/
2021/09/06	87.1	221.00	120.1	223.39	229.00	-33	19,797	-0.17%	大賣/
2021/09/03	62	210.27	150.3	213.90	219.00	-88.3	19,314	-0.46%	大賣/
2021/09/02	151	202.60	209	201.91	202.50	-58	18,905	-0.31%	大買/大賣/
2021/09/01	95.1	198.14	77	196.40	198.00	18.1	18,890	0.10%
2021/08/31	204	196.25	152	195.21	200.50	52	19,285	0.27%	大買/大賣/
2021/08/30	106.3	204.61	3	202.33	205.00	103.3	19,724	0.52%	大買/鉅額交易
2021/08/27	275	204.47	288	206.11	202.00	-13	19,769	-0.07%	大買/大賣/
2021/08/26	165	192.50	89	191.34	196.00	76	19,606	0.39%	大買/
2021/08/25	369	195.04	149.2	196.54	195.50	219.8	19,482	1.13%	大買/大賣/鉅額交易
2021/08/24	65.2	185.46	62	184.45	185.00	3.2	19,144	0.02%
2021/08/23	53	181.68	195	177.87	184.50	-142	18,981	-0.75%	大賣/鉅額交易
2021/08/20	84	167.51	133	165.77	168.00	-49	18,870	-0.26%	大賣/
2021/08/19	82	168.48	35	168.33	159.00	47	18,780	0.25%
2021/08/18	40	171.45	104	167.93	172.50	-64	18,751	-0.34%	大賣/
2021/08/17	57	171.61	63	171.82	165.50	-6	18,722	-0.03%
2021/08/16	78	171.63	49	173.34	172.50	29	18,727	0.15%
2021/08/13	26	173.23	32	173.30	174.50	-6	18,812	-0.03%
2021/08/12	52	179.49	64	177.16	180.00	-12	18,829	-0.06%
2021/08/11	193	172.74	52	175.12	170.50	141	18,676	0.75%	大買/鉅額交易
2021/08/10	64	178.29	74	174.36	181.00	-10	18,783	-0.05%
2021/08/09	19	178.74	17.1	180.56	176.00	1.9	18,841	0.01%
2021/08/06	36	181.00	20	182.88	181.50	16	18,864	0.08%
2021/08/05	14	186.00	5	185.50	186.50	9	18,898	0.05%
2021/08/04	18	186.83	12	185.33	182.00	6	18,944	0.03%
2021/08/03	8	189.50	48	188.33	190.00	-40	18,935	-0.21%
2021/08/02	31	182.91	66	182.56	188.00	-35	18,806	-0.19%
2021/07/30	19	188.84	0	0.00	184.00	19	18,849	0.10%
2021/07/29	84	191.50	47	189.68	194.00	37	18,762	0.20%
2021/07/28	246.1	171.55	249	171.39	179.50	-2.9	18,481	-0.02%	大買/大賣/
2021/07/27	239	183.54	334	188.99	184.00	-95	18,249	-0.52%	大買/大賣/
2021/07/26	187	195.71	171	194.98	197.00	16	18,009	0.09%	大買/大賣/
2021/07/23	153	200.46	133	200.42	199.50	20	17,961	0.11%	大買/大賣/
2021/07/22	163	200.40	174.2	200.43	209.50	-11.2	18,108	-0.06%	大買/大賣/
2021/07/21	110	190.25	116	189.28	190.50	-6	17,898	-0.03%	大買/大賣/
2021/07/20	65	189.62	63	188.45	186.00	2	17,766	0.01%
2021/07/19	129	189.67	56	189.88	186.50	73	17,608	0.41%	大買/
2021/07/16	53	188.89	47	189.93	193.00	6	17,533	0.03%
2021/07/15	77	188.12	87.5	191.95	195.50	-10.5	17,337	-0.06%
2021/07/14	79	181.96	5.1	185.75	181.00	73.9	16,919	0.44%
2021/07/13	201.1	183.68	171	179.33	176.50	30.1	16,770	0.18%	大買/大賣/
2021/07/12	93	181.16	88	185.38	188.50	5	16,627	0.03%
2021/07/09	27.2	174.57	100.1	171.97	176.00	-72.9	16,335	-0.45%
2021/07/08	55	172.32	96	172.13	174.00	-41	16,122	-0.25%
2021/07/07	44.5	160.65	13	161.58	159.00	31.5	15,711	0.20%
2021/07/06	135	156.87	247	151.20	159.00	-112	15,290	-0.73%	大買/大賣/鉅額交易
2021/07/05	153.1	137.60	207	147.14	150.00	-53.9	14,862	-0.36%	大買/大賣/
2021/07/02	87	134.01	9	134.39	136.50	78	14,581	0.53%
2021/07/01	50	130.61	109	128.93	130.00	-59	14,533	-0.41%	大賣/
2021/06/30	26	133.77	2	135.00	135.00	24	14,662	0.16%
2021/06/28	55	132.80	43	132.19	131.50	12	15,167	0.08%
2021/06/25	97	137.29	58	139.89	136.50	39	15,362	0.25%
2021/06/24	29	139.38	104	140.07	136.50	-75	15,430	-0.49%	大賣/
2021/06/23	214	136.21	138	139.30	137.00	76	15,546	0.49%	大買/大賣/
2021/06/22	13	133.69	20	133.95	137.50	-7	15,065	-0.05%
2021/06/21	28	127.14	7	126.71	125.00	21	14,550	0.14%
2021/06/18	4	124.75	7	126.14	124.50	-3	14,173	-0.02%
2021/06/17	37	120.38	54	114.24	122.00	-17	13,875	-0.12%
2021/06/16	54	118.33	50.1	117.20	115.50	3.9	13,705	0.03%
2021/06/15	23	118.80	11	118.50	118.50	12	13,595	0.09%
2021/06/11	171	119.89	163	119.47	118.00	8	13,544	0.06%	大買/大賣/
2021/06/10	47	121.74	34.5	121.98	121.50	12.5	13,417	0.09%
2021/06/09	104	122.34	101	121.59	121.50	3	13,330	0.02%	大買/大賣/
2021/06/08	100.5	124.26	68	123.35	122.00	32.5	13,062	0.25%
2021/06/07	267	121.18	277.1	121.80	126.00	-10.1	12,554	-0.08%	大買/大賣/
2021/06/04	119	116.11	149	115.91	116.00	-30	11,828	-0.25%	大買/大賣/
2021/06/03	141.2	114.40	50	112.54	118.50	91.2	11,556	0.79%	大買/
2021/06/02	139	109.69	207	110.07	108.50	-68	11,197	-0.61%	大買/大賣/
2021/06/01	23	109.91	2	110.25	109.50	21	11,169	0.19%
2021/05/31	102	108.25	67	109.58	109.50	35	11,115	0.31%	大買/
2021/05/28	38	104.74	13	105.77	104.50	25	10,979	0.23%
2021/05/27	59	102.38	74	101.55	103.00	-15	10,978	-0.14%
2021/05/26	197	105.68	174	104.23	104.50	23	10,998	0.21%	大買/大賣/
2021/05/25	31	99.39	1	105.00	104.50	30	11,058	0.27%
2021/05/24	30	95.02	17	95.28	96.00	13	11,321	0.11%
2021/05/21	7	94.74	9	92.03	94.40	-2	11,439	-0.02%
2021/05/20	18	90.58	31	91.76	88.20	-13	11,606	-0.11%
2021/05/19	1	94.00	58	93.58	94.00	-57	11,700	-0.49%
2021/05/18	120	93.93	33	95.20	94.20	87	11,978	0.73%	大買/
2021/05/17	2	90.80	4	90.88	90.20	-2	12,115	-0.02%
2021/05/14	35	90.80	38	90.89	89.20	-3	12,079	-0.02%
2021/05/13	4	88.55	2	86.89	86.10	2	12,285	0.02%
2021/05/12	15	90.24	23	88.20	87.40	-8	12,262	-0.07%
2021/05/11	12	95.57	18	91.94	88.00	-6	12,169	-0.05%
2021/05/10	5	98.24	0	0.00	96.20	5	12,243	0.04%
2021/05/07	2	100.65	7	100.14	100.50	-5	12,339	-0.04%
2021/05/06	6	97.40	3	97.23	95.50	3	12,339	0.02%
2021/05/03	3	101.00	2	101.00	102.00	1	12,442	0.01%
2021/04/29	1	106.50	0	0.00	105.50	1	12,594	0.01%
2021/04/28	107	109.99	153	112.05	109.00	-46	12,756	-0.36%	大買/大賣/
2021/04/27	27	106.24	23	104.39	107.50	4	12,631	0.03%
2021/04/26	31	110.82	10	115.00	111.00	21	12,451	0.17%
2021/04/23	30	109.75	47	112.90	113.00	-17	12,412	-0.14%
2021/04/22	40	111.69	6	114.75	108.50	34	12,462	0.27%
2021/04/21	4	111.00	0	0.00	111.00	4	12,475	0.03%
2021/04/19	1	117.00	2	116.25	113.00	-1	13,083	-0.01%
2021/04/16	11	112.95	1	118.00	116.50	10	13,118	0.08%
2021/04/15	0	0.00	5	110.10	110.50	-5	12,997	-0.04%
2021/04/14	1	102.00	9	102.83	104.50	-8	13,102	-0.06%
2021/04/13	0	0.00	19	107.47	107.50	-19	13,201	-0.14%
2021/04/12	1	111.00	1	112.00	112.00	0	13,332	0.00%
2021/04/09	2	114.50	50	112.84	112.00	-48	13,534	-0.35%
2021/04/08	7	113.79	6	112.92	112.00	1	13,409	0.01%
2021/04/07	38	114.01	57	115.89	115.00	-19	13,361	-0.14%
2021/04/06	6	113.58	8	114.25	116.00	-2	13,343	-0.01%
2021/04/01	64	109.71	1	110.50	109.50	63	13,182	0.48%
2021/03/31	2	110.00	13	110.12	112.00	-11	12,952	-0.08%
2021/03/30	6	107.25	4	105.38	105.50	2	12,575	0.02%
2021/03/29	3	100.60	1	102.00	100.50	2	12,244	0.02%
2021/03/26	2	99.95	39	100.13	102.50	-37	12,027	-0.31%
2021/03/25	0	0.00	5	94.48	93.30	-5	11,722	-0.04%
2021/03/24	1	93.80	5	93.72	93.30	-4	11,666	-0.03%
2021/03/23	3	92.40	1	93.70	90.70	2	11,678	0.02%
2021/03/22	0	0.00	3	91.03	91.50	-3	11,766	-0.03%
2021/03/19	4	91.23	1	90.60	90.60	3	11,844	0.03%
2021/03/18	4	93.83	5	93.40	93.40	-1	11,924	-0.01%
2021/03/17	2	93.85	1	92.70	92.70	1	12,204	0.01%
2021/03/16	4	93.80	0	0.00	93.30	4	12,264	0.03%
2021/03/15	10	95.80	4	93.50	93.70	6	12,329	0.05%
2021/03/12	2	96.00	4	95.80	95.00	-2	12,394	-0.02%
2021/03/11	4	94.48	3	95.07	94.90	1	12,461	0.01%
2021/03/10	3	94.53	7	93.37	94.90	-4	12,435	-0.03%
2021/03/09	4	89.63	1	91.10	89.60	3	12,473	0.02%
2021/03/08	2	92.30	5	94.14	92.20	-3	12,630	-0.02%
2021/03/05	3	91.57	1	91.10	91.10	2	13,043	0.02%
2021/03/04	4	92.95	5	93.04	92.00	-1	13,503	-0.01%
2021/03/03	1	95.20	3	92.07	92.00	-2	14,129	-0.01%
2021/03/02	4	96.08	6	94.38	93.60	-2	14,989	-0.01%
2021/02/26	21	98.36	0	0.00	96.10	21	15,742	0.13%
2021/02/25	0	0.00	2	98.70	99.50	-2	16,067	-0.01%
2021/02/24	6	99.77	24	99.82	96.50	-18	15,944	-0.11%
2021/02/23	9	97.33	4	98.03	95.30	5	15,577	0.03%
2021/02/22	3	93.33	14	96.08	98.50	-11	15,472	-0.07%
2021/02/19	4	91.58	6	92.73	93.00	-2	15,248	-0.01%
2021/02/18	2	87.90	19	90.52	91.30	-17	15,315	-0.11%
2021/02/17	14	86.88	36	86.16	88.30	-22	15,075	-0.15%
2021/02/05	4	80.75	2	80.75	80.30	2	14,865	0.01%
2021/02/04	25	78.92	24	81.95	82.00	1	14,829	0.01%
2021/02/03	1	76.10	5	78.36	79.10	-4	14,645	-0.03%
2021/02/02	1	75.90	1	76.50	75.50	0	14,931	0.00%
2021/02/01	36	76.83	32	75.78	74.30	4	14,977	0.03%
2021/01/29	5	80.26	48	78.45	78.10	-43	15,047	-0.29%
2021/01/28	10	82.59	21	83.58	81.60	-11	15,432	-0.07%
2021/01/27	27	86.01	153	86.23	85.50	-126	16,075	-0.78%	大賣/鉅額交易
2021/01/26	140	89.46	10	87.60	87.10	130	16,288	0.80%	大買/鉅額交易
2021/01/25	5	89.90	0	0.00	87.90	5	16,816	0.03%
2021/01/22	14	90.24	23	91.63	91.50	-9	16,867	-0.05%
2021/01/21	5	89.52	4	90.60	89.30	1	17,204	0.01%
2021/01/20	22	88.90	4	88.58	87.20	18	17,173	0.10%
2021/01/19	1	88.10	1	87.70	87.70	0	17,140	0.00%
2021/01/18	1	85.50	2	88.00	88.10	-1	17,175	-0.01%
2021/01/15	2	88.45	42	88.66	88.30	-40	17,186	-0.23%
2021/01/14	4	89.10	4	87.65	87.70	0	17,319	0.00%
2021/01/13	66	90.54	97.1	91.25	89.10	-31.1	17,321	-0.18%
2021/01/12	3	88.77	14	89.87	90.00	-11	17,027	-0.06%
2021/01/11	4	88.18	25	87.99	88.70	-21	16,874	-0.12%
2021/01/08	14	86.71	2	86.20	86.20	12	16,876	0.07%
2021/01/07	64	88.24	29	87.73	88.20	35	17,285	0.20%
2021/01/06	13	85.00	22	86.03	85.00	-9	17,545	-0.05%
2021/01/05	49	84.96	33	84.54	85.80	16	17,390	0.09%
2021/01/04	51	83.29	13	84.94	85.00	38	17,323	0.22%
2020/12/31	3	81.07	4	80.88	80.90	-1	17,264	-0.01%
2020/12/30	3	80.47	2	80.30	80.50	1	17,305	0.01%
2020/12/29	7	80.67	5	82.00	80.40	2	17,324	0.01%
2020/12/25	1	81.00	0	0.00	81.40	1	17,307	0.01%
2020/12/24	0	0.00	2	81.90	82.50	-2	17,381	-0.01%
2020/12/23	12	81.72	2	81.25	82.00	10	17,506	0.06%
2020/12/22	0	0.00	8	81.58	80.00	-8	17,610	-0.05%
2020/12/21	3	80.73	1	82.40	82.20	2	17,662	0.01%
2020/12/18	2	83.60	3	84.13	84.40	-1	17,650	-0.01%
2020/12/17	7	84.20	5	84.88	84.00	2	17,731	0.01%
2020/12/16	13	85.52	12	85.03	84.70	1	17,683	0.01%
2020/12/15	10	84.72	2	85.00	84.00	8	17,650	0.05%
2020/12/14	5	85.52	7	85.89	86.30	-2	17,707	-0.01%
2020/12/11	9	84.96	4	85.98	83.60	5	17,937	0.03%
2020/12/10	10	84.68	2	84.60	84.20	8	18,101	0.04%
2020/12/09	10	86.04	5	86.30	85.70	5	18,131	0.03%
2020/12/08	6	86.77	10	86.63	86.70	-4	18,114	-0.02%
2020/12/07	7	86.11	5	86.50	85.50	2	18,060	0.01%
2020/12/04	5	85.76	11	85.78	85.90	-6	17,952	-0.03%
2020/12/03	14	85.49	18	86.31	87.10	-4	17,902	-0.02%
2020/12/02	8	86.19	15	86.47	86.80	-7	17,932	-0.04%
2020/12/01	77	87.03	59	87.23	85.80	18	17,834	0.10%
2020/11/30	153	92.22	95	92.67	90.70	58	17,563	0.33%	大買/
2020/11/27	46	92.29	19	91.28	91.00	27	17,211	0.16%
2020/11/26	119	90.29	103	89.82	92.40	16	16,793	0.10%	大買/大賣/
2020/11/25	86	86.21	81	85.95	84.00	5	15,961	0.03%
2020/11/24	6	84.52	30	83.63	84.70	-24	15,358	-0.16%
2020/11/23	5	76.54	2.7	76.66	77.00	2.4	15,027	0.02%
2020/11/20	3	75.00	1	75.10	75.20	2	14,990	0.01%
2020/11/19	16	75.83	19	75.74	75.60	-3	15,066	-0.02%
2020/11/18	12	77.89	4	77.63	77.20	8	15,162	0.05%
2020/11/17	78	75.96	239	78.15	78.40	-161	15,253	-1.06%	大賣/鉅額交易
2020/11/16	4	75.98	2	76.00	75.40	2	15,178	0.01%
2020/11/13	4	76.00	1	75.40	76.00	3	15,309	0.02%
2020/11/12	7	78.10	4	78.58	77.00	3	15,305	0.02%
2020/11/11	12	78.61	2	78.00	78.00	10	15,513	0.06%
2020/11/10	198	79.09	37	78.60	78.10	161	16,185	0.99%	大買/鉅額交易
2020/11/09	6	78.43	0	0.00	77.80	6	16,619	0.04%
2020/11/06	13	79.16	12	78.40	77.20	1	17,036	0.01%
2020/11/05	46	78.08	43	78.21	78.30	3	17,082	0.02%
2020/11/04	101	78.38	216	77.96	78.00	-115	16,720	-0.69%	大買/大賣/鉅額交易
2020/11/03	60	72.07	58	72.58	73.30	2	16,115	0.01%
2020/11/02	58	72.17	94	70.95	72.30	-36	15,984	-0.23%
2020/10/30	56	69.16	8	69.25	69.10	48	15,737	0.31%
2020/10/29	82	68.37	86	68.42	68.90	-4	15,809	-0.03%
2020/10/28	21	65.66	34	65.96	65.80	-13	15,306	-0.08%
2020/10/27	65	67.09	73	67.82	67.40	-8	15,332	-0.05%
2020/10/26	1	68.60	1	66.70	66.70	0	15,433	0.00%
2020/10/23	27	68.15	11	68.02	67.80	16	15,551	0.10%
2020/10/22	4	70.03	1	68.90	68.90	3	15,856	0.02%
2020/10/21	3	71.77	3	71.87	71.80	0	15,640	0.00%
2020/10/20	19	71.43	2	71.45	71.50	17	15,742	0.11%
2020/10/19	3	71.60	18	71.92	72.40	-15	15,732	-0.10%
2020/10/16	8	72.93	7	71.59	70.10	1	15,759	0.01%
2020/10/15	362	73.44	387	73.49	72.80	-25	15,850	-0.16%	大買/大賣/
2020/10/14	24	72.04	13	71.73	72.30	11	15,363	0.07%
2020/10/13	3	66.77	0	0.00	67.30	3	14,959	0.02%
2020/10/12	2	67.45	2	68.45	68.40	0	14,992	0.00%
2020/10/08	25	68.83	61	68.42	68.10	-36	15,011	-0.24%
2020/10/07	12	66.75	2	67.20	67.10	10	14,852	0.07%
2020/10/06	3	67.23	2	68.00	66.50	1	14,831	0.01%
2020/10/05	16	66.29	10	66.84	66.60	6	14,962	0.04%
2020/09/30	15	65.00	3	65.40	65.90	12	15,080	0.08%
2020/09/29	3	65.83	0	0.00	64.90	3	15,146	0.02%
2020/09/28	2	65.20	18	65.91	66.40	-16	15,193	-0.11%
2020/09/25	10	62.63	22	63.14	62.50	-12	15,142	-0.08%
2020/09/24	6	65.03	12	65.13	64.90	-6	15,156	-0.04%
2020/09/23	5	65.54	8	65.04	65.00	-3	15,192	-0.02%
2020/09/22	6	66.75	17	66.31	66.40	-11	15,480	-0.07%
2020/09/21	5	68.98	2	68.10	68.10	3	15,912	0.02%
2020/09/18	2	68.20	6	68.92	68.90	-4	16,263	-0.02%
2020/09/17	34	68.81	4	68.25	68.00	30	16,280	0.18%
2020/09/16	38	69.47	106	70.46	69.20	-68	16,266	-0.42%	大賣/
2020/09/15	81	69.00	46	68.48	68.70	35	16,187	0.22%
2020/09/14	17	64.67	11	65.27	65.40	6	16,305	0.04%
2020/09/11	2	62.80	21	61.80	62.20	-19	16,451	-0.12%
2020/09/10	9.4	63.50	2	63.35	63.20	7.4	16,575	0.04%
2020/09/09	2	62.75	10	63.35	64.40	-8	16,862	-0.05%
2020/09/08	28	64.63	2	64.20	64.00	26	17,180	0.15%
2020/09/07	12	64.99	1	64.00	64.00	11	17,740	0.06%
2020/09/04	5	65.16	11	65.65	67.00	-6	18,605	-0.03%
2020/09/03	49	67.06	5	67.36	66.10	44	19,085	0.23%
2020/09/02	32	67.13	4	67.28	67.40	28	18,943	0.15%
2020/09/01	16	66.68	19	66.81	68.00	-3	18,918	-0.02%
2020/08/31	3	64.90	5	65.02	63.80	-2	18,645	-0.01%
2020/08/28	16	63.75	5	63.70	63.80	11	18,598	0.06%
2020/08/27	5	66.86	19	67.40	66.60	-14	18,462	-0.08%
2020/08/26	18	67.01	53	67.49	66.30	-35	18,586	-0.19%
2020/08/25	69	66.93	8	67.33	67.50	61	18,694	0.33%
2020/08/24	10	67.09	3	67.07	66.30	7	18,625	0.04%
2020/08/21	9	69.50	1	70.50	68.90	8	18,469	0.04%
2020/08/20	6.1	70.47	34	73.20	69.80	-27.9	18,355	-0.15%
2020/08/19	7	80.11	10	78.97	77.50	-3	18,230	-0.02%
2020/08/18	6	80.55	50	79.96	80.20	-44	18,173	-0.24%
2020/08/17	7	78.07	12	79.03	79.00	-5	18,069	-0.03%
2020/08/14	61	76.31	32	77.40	77.20	29	17,719	0.16%
2020/08/13	28.2	85.39	35	83.31	77.90	-6.9	16,916	-0.04%
2020/08/12	173	84.10	182	86.22	86.20	-9	16,110	-0.06%	大買/大賣/
2020/08/11	27	84.64	12	84.67	82.50	15	15,567	0.10%
2020/08/10	11	82.95	10	83.22	82.60	1	15,235	0.01%
2020/08/07	4	82.00	2	80.70	80.70	2	15,084	0.01%
2020/08/06	1	83.40	16	83.13	83.00	-15	14,933	-0.10%
2020/08/05	105	81.84	64	80.74	81.70	41	14,694	0.28%	大買/
2020/08/04	37	77.91	5	79.30	77.50	32	14,364	0.22%
2020/08/03	1	77.80	1	76.00	76.00	0	14,091	0.00%
2020/07/31	14	75.38	27	77.16	77.40	-13	14,018	-0.09%
2020/07/30	44	75.03	27	75.01	75.80	17	13,762	0.12%
2020/07/29	4	72.68	54	72.82	72.70	-50	13,464	-0.37%
2020/07/28	55	72.67	27	72.15	72.80	28	13,322	0.21%
2020/07/27	18	69.57	3	70.00	69.50	15	13,023	0.12%
2020/07/24	9	71.76	7	69.90	69.80	2	13,044	0.02%
2020/07/23	3	69.90	6	70.05	70.70	-3	12,884	-0.02%
2020/07/22	7	69.51	5	69.94	70.50	2	12,980	0.02%
2020/07/21	4	68.30	14	68.49	69.10	-10	12,911	-0.08%
2020/07/20	2	64.25	3.1	64.43	65.20	-1.1	12,644	-0.01%
2020/07/17	11	65.65	4	64.73	64.70	7	12,639	0.06%
2020/07/16	4	66.70	12	66.80	67.20	-8	12,594	-0.06%
2020/07/15	27	66.90	13	67.44	64.90	14	12,503	0.11%
2020/07/14	2	67.65	2	68.05	67.70	0	12,380	0.00%
2020/07/13	6	68.02	3	68.47	68.00	3	12,348	0.02%
2020/07/10	22	68.51	67	68.36	67.10	-45	12,452	-0.36%
2020/07/09	10	72.10	3	72.10	71.00	7	12,414	0.06%
2020/07/08	6	73.55	9	73.47	73.90	-3	12,229	-0.02%
2020/07/07	10	72.23	10	71.69	72.00	0	12,119	0.00%
2020/07/06	12	72.75	9	73.06	73.00	3	12,037	0.02%
2020/07/03	15	73.17	9	72.67	71.50	6	11,982	0.05%
2020/07/02	5	72.36	9	72.61	72.90	-4	11,879	-0.03%
2020/07/01	42	72.81	46	73.17	72.50	-4	11,799	-0.03%
2020/06/30	45	71.61	58.2	72.17	70.30	-13.2	11,524	-0.11%
2020/06/29	25.2	66.20	29	67.04	67.70	-3.8	11,088	-0.03%
2020/06/24	1	65.10	13	65.52	65.70	-12	10,727	-0.11%
2020/06/23	5	64.36	12	63.46	65.20	-7	10,740	-0.07%
2020/06/22	16	65.28	35	66.15	64.70	-19	10,613	-0.18%
2020/06/19	28	65.49	83	63.69	65.50	-55	10,362	-0.53%
2020/06/18	79	62.26	2	62.00	62.60	77	9,793	0.79%
2020/06/17	3	61.50	19	61.05	60.60	-16	9,542	-0.17%
2020/06/16	9	61.17	8	61.21	61.00	1	9,437	0.01%
2020/06/15	13	62.78	10	62.33	61.10	3	9,162	0.03%
2020/06/12	17	64.30	15	64.48	62.50	2	8,859	0.02%
2020/06/11	61	63.31	67	63.72	65.00	-6	8,373	-0.07%
2020/06/10	221	58.50	167	58.34	59.70	54	7,388	0.73%	大買/大賣/
2020/06/09	1	53.50	6	54.10	54.30	-5	6,884	-0.07%
2020/06/08	7	54.21	20	55.09	52.80	-13	6,868	-0.19%
2020/06/05	2	53.15	10	53.00	52.90	-8	6,718	-0.12%
2020/06/04	0	0.00	2	52.55	52.60	-2	6,721	-0.03%
2020/06/03	9	52.40	22	53.20	52.60	-13	6,738	-0.19%
2020/06/02	18	52.50	101	52.95	52.50	-83	6,632	-1.25%	大賣/
2020/06/01	186	49.19	87	51.60	51.20	99	6,401	1.55%	大買/
2020/05/29	0	0.00	1	48.10	48.15	-1	6,224	-0.02%
2020/05/28	0	0.00	2	46.63	46.70	-2	6,153	-0.03%
2020/05/27	5	46.49	1	46.35	46.30	4	6,158	0.06%
2020/05/26	0	0.00	8	46.16	46.40	-8	6,110	-0.13%
2020/05/25	26	45.19	2	45.00	45.00	24	6,057	0.40%
2020/05/22	5	47.32	0	0.00	46.40	5	6,026	0.08%
2020/05/21	4	47.43	0	0.00	47.35	4	6,228	0.06%
2020/05/20	5	46.96	0	0.00	46.95	5	6,325	0.08%
2020/05/19	5	47.85	0	0.00	48.00	5	6,382	0.08%
2020/05/18	19	48.37	2	48.53	47.90	17	6,374	0.27%
2020/05/15	0	0.00	2	51.40	50.70	-2	6,410	-0.03%
2020/05/14	8	52.24	1	51.30	51.00	7	6,493	0.11%
2020/05/12	2	53.30	2	54.20	53.50	0	6,575	0.00%
2020/05/11	1	54.30	33	54.46	54.70	-32	6,782	-0.47%
2020/05/08	11	52.79	6	53.25	53.30	5	6,864	0.07%
2020/05/07	30	52.66	12	52.42	52.20	18	6,934	0.26%
2020/04/30	0	0.00	23	51.83	52.80	-23	7,118	-0.32%
2020/04/29	1	51.80	1	51.30	51.00	0	7,048	0.00%
2020/04/28	1	49.85	2	50.40	50.00	-1	6,974	-0.01%
2020/04/27	13	50.23	13	50.42	50.40	0	6,979	0.00%
2020/04/24	1	49.90	7	49.91	50.90	-6	6,799	-0.09%
2020/04/23	1	48.75	0	0.00	47.95	1	6,681	0.01%
2020/04/22	3	47.62	1	47.90	48.70	2	6,628	0.03%
2020/04/21	3	47.00	5	47.05	47.15	-2	6,560	-0.03%
2020/04/20	10	48.27	0	0.00	48.00	10	6,501	0.15%
2020/04/17	0	0.00	6	47.98	47.25	-6	6,484	-0.09%
2020/04/16	2	48.30	2	47.85	48.25	0	6,393	0.00%
2020/04/15	27	48.38	22	48.65	47.60	5	6,372	0.08%
2020/04/14	1	47.40	15	46.07	47.45	-14	6,214	-0.23%
2020/04/13	2	43.15	3	44.07	43.15	-1	6,099	-0.02%
2020/04/10	0	0.00	8	42.56	43.70	-8	6,161	-0.13%
2020/04/09	5	42.92	0	0.00	42.95	5	6,191	0.08%
2020/04/08	0	0.00	3	44.07	43.90	-3	6,190	-0.05%
2020/04/07	15	43.91	20	43.90	44.30	-5	6,123	-0.08%
2020/04/06	6	42.08	13	42.55	42.20	-7	6,030	-0.12%
2020/04/01	1	41.60	9	41.29	41.70	-8	5,971	-0.13%
2020/03/31	4	39.85	7	40.00	40.45	-3	5,882	-0.05%
2020/03/30	2	36.90	0	0.00	38.30	2	5,801	0.03%
2020/03/27	7	37.59	5	38.12	36.75	2	5,793	0.03%
2020/03/26	1	36.05	2	36.05	36.50	-1	5,722	-0.02%
2020/03/25	4	36.09	6	36.20	35.60	-2	5,689	-0.04%
2020/03/20	0	0.00	3	33.90	33.40	-3	6,019	-0.05%
2020/03/19	4	31.15	0	0.00	31.05	4	5,957	0.07%
2020/03/18	10	34.90	0	0.00	34.50	10	5,950	0.17%
2020/03/17	1	35.35	15	36.36	35.20	-14	6,035	-0.23%
2020/03/16	3	39.93	2	39.53	39.00	1	6,167	0.02%
2020/03/13	6	40.13	0	0.00	42.75	6	6,130	0.10%
2020/03/12	3	45.48	2	45.55	44.15	1	6,072	0.02%
2020/03/11	12	49.90	8	49.29	48.95	4	6,103	0.07%
2020/03/10	0	0.00	3	50.00	49.60	-3	6,198	-0.05%
2020/03/09	10	50.78	1	49.10	49.20	9	6,206	0.15%
2020/03/06	1	52.90	2	52.75	52.70	-1	6,156	-0.02%
2020/03/05	1	53.20	0	0.00	52.50	1	6,247	0.02%
2020/03/03	3	53.10	6	53.08	52.60	-3	6,535	-0.05%
2020/03/02	8	50.50	7	52.81	52.80	1	6,924	0.01%
2020/02/27	3	52.33	47	51.58	51.60	-44	6,949	-0.63%
2020/02/26	2	53.65	4	53.20	52.60	-2	6,936	-0.03%
2020/02/25	2	54.60	0	0.00	54.30	2	6,965	0.03%
2020/02/24	43	56.19	29	55.85	55.80	14	6,912	0.20%
2020/02/21	1	55.00	8	54.96	54.20	-7	6,832	-0.10%
2020/02/20	8	54.46	11	54.25	54.10	-3	7,202	-0.04%
2020/02/19	0	0.00	5	53.22	53.70	-5	7,179	-0.07%
2020/02/18	5	53.00	5	52.46	52.40	0	7,190	0.00%
2020/02/17	6	53.57	30	53.71	54.20	-24	7,103	-0.34%
2020/02/14	3	53.00	5	53.30	53.00	-2	7,021	-0.03%
2020/02/13	2	53.00	13	53.06	53.00	-11	7,030	-0.16%
2020/02/12	33	51.66	8	53.00	52.70	25	6,933	0.36%
2020/02/11	3	50.02	7	50.64	51.20	-4	6,750	-0.06%
2020/02/10	4	49.34	13	50.15	48.75	-9	6,657	-0.14%
2020/02/07	18	51.83	8	51.45	50.20	10	6,601	0.15%
2020/02/06	5	50.36	3	50.67	51.30	2	6,432	0.03%
2020/02/05	0	0.00	1	46.50	46.65	-1	6,383	-0.02%
2020/02/04	1	46.00	3	47.07	47.20	-2	6,436	-0.03%
2020/02/03	2	44.53	3	44.67	45.75	-1	6,517	-0.02%
2020/01/31	0	0.00	1	46.80	47.00	-1	6,613	-0.02%
2020/01/30	11	45.88	4	46.15	45.55	7	6,898	0.10%
2020/01/20	1	50.50	1	50.60	50.60	0	7,056	0.00%
2020/01/17	3	49.95	0	0.00	50.00	3	7,249	0.04%
2020/01/16	1	49.05	0	0.00	48.90	1	7,378	0.01%
2020/01/14	0	0.00	2	49.65	50.30	-2	7,691	-0.03%
2020/01/13	2	49.25	5	48.47	49.65	-3	7,794	-0.04%
2020/01/10	1	48.30	1	48.20	48.20	0	7,916	0.00%
2020/01/09	2	48.28	1	48.70	48.00	1	8,283	0.01%
2020/01/07	6	48.14	3	48.27	47.95	3	8,524	0.04%
2020/01/06	5	49.33	15	49.29	49.10	-10	8,494	-0.12%
2020/01/03	4	50.70	2	50.95	51.00	2	8,427	0.02%
2020/01/02	5	51.28	3	51.40	51.50	2	8,399	0.02%
2019/12/31	0	0.00	20	51.80	51.80	-20	8,375	-0.24%
2019/12/30	0	0.00	3	52.23	51.90	-3	8,395	-0.04%
2019/12/27	0	0.00	1	52.10	52.40	-1	8,438	-0.01%
2019/12/26	1	51.80	1	52.30	51.50	0	8,452	0.00%
2019/12/25	14	51.58	4	51.98	51.90	10	8,516	0.12%
2019/12/24	22	51.83	1	52.60	51.80	21	8,553	0.25%
2019/12/23	12	51.79	1	51.90	52.20	11	8,517	0.13%
2019/12/19	6	53.10	0	0.00	54.10	6	8,595	0.07%
2019/12/18	3	54.93	1	57.00	54.40	2	8,588	0.02%
2019/12/17	1	56.00	7	55.67	56.00	-6	8,552	-0.07%
2019/12/16	2	53.85	0	0.00	53.90	2	8,580	0.02%
2019/12/13	10	53.80	11	54.43	54.40	-1	8,806	-0.01%
2019/12/12	1	54.60	4	55.35	55.00	-3	9,032	-0.03%
2019/12/11	37	54.74	81	55.26	54.70	-44	9,316	-0.47%
2019/12/10	5	53.10	0	0.00	53.40	5	9,089	0.06%
2019/12/09	0	0.00	10	54.80	53.60	-10	9,208	-0.11%
2019/12/06	1	54.60	28	54.55	54.30	-27	9,375	-0.29%
2019/12/05	26	53.11	46	53.81	54.00	-20	9,346	-0.21%
2019/12/04	0	0.00	6	51.95	52.20	-6	9,356	-0.06%
2019/12/03	12	51.33	2	51.70	51.80	10	9,329	0.11%
2019/12/02	40	51.94	17	52.16	51.40	23	9,286	0.25%
2019/11/29	34	53.01	32	54.08	53.10	2	9,220	0.02%
2019/11/28	5	54.18	1	54.20	53.50	4	9,071	0.04%
2019/11/27	34	54.34	112	54.18	54.00	-78	8,916	-0.87%	大賣/
2019/11/26	20	50.70	77	50.81	50.40	-57	8,457	-0.67%
2019/11/25	71	49.70	5	50.00	49.70	66	8,368	0.79%
2019/11/22	31	51.08	0	0.00	50.50	31	8,329	0.37%
2019/11/21	11	50.52	2	50.50	52.40	9	8,236	0.11%
2019/11/20	55	51.59	44	51.72	50.90	11	8,143	0.14%
2019/11/19	62	51.16	85	51.83	50.70	-23	7,953	-0.29%
2019/11/18	20	48.66	3	49.15	49.10	17	7,476	0.23%
2019/11/15	32	48.54	10	47.50	48.40	22	7,428	0.30%
2019/11/14	25	47.15	10	48.00	46.80	15	7,373	0.20%
2019/11/13	10	47.10	1	46.60	48.00	9	7,338	0.12%
2019/11/12	15	47.16	6	47.77	47.50	9	7,295	0.12%
2019/11/11	3	46.48	21	46.72	46.25	-18	7,237	-0.25%
2019/11/08	7	46.85	12	46.95	46.60	-5	7,202	-0.07%
2019/11/07	0	0.00	70	47.55	47.50	-70	7,151	-0.98%
2019/11/06	7	47.41	0	0.00	48.00	7	7,089	0.10%
2019/11/05	18	48.29	6	48.92	48.00	12	7,037	0.17%
2019/11/04	13	48.62	11	48.98	48.65	2	7,028	0.03%
2019/11/01	0	0.00	15	48.67	48.90	-15	6,960	-0.22%
2019/10/31	11	47.30	16	48.23	48.25	-5	6,930	-0.07%
2019/10/30	55	48.13	0	0.00	47.80	55	6,857	0.80%
2019/10/29	14	48.55	16	48.01	48.80	-2	6,787	-0.03%
2019/10/28	5	48.30	0	0.00	48.40	5	6,693	0.07%
2019/10/25	0	0.00	12	48.90	49.30	-12	6,506	-0.18%
2019/10/24	0	0.00	6	47.73	47.90	-6	6,327	-0.09%
2019/10/23	3	47.13	5	47.42	47.30	-2	6,254	-0.03%
2019/10/22	3	46.85	12	47.18	47.10	-9	6,156	-0.15%
2019/10/21	8	46.50	11	46.00	46.20	-3	5,978	-0.05%
2019/10/18	8	46.00	21	45.45	45.45	-13	5,877	-0.22%
2019/10/17	22	45.05	48	44.88	45.50	-26	5,737	-0.45%
2019/10/16	9	43.82	6	43.58	44.15	3	5,387	0.06%
2019/10/15	6	41.51	5	41.42	41.85	1	5,208	0.02%
2019/10/14	1	40.65	1	41.25	41.20	0	5,262	0.00%
2019/10/09	2	40.10	0	0.00	39.85	2	5,209	0.04%
2019/10/08	2	40.48	0	0.00	40.35	2	5,197	0.04%
2019/10/07	8	41.09	1	41.95	41.00	7	5,198	0.13%
2019/10/04	7	40.90	0	0.00	40.85	7	5,159	0.14%
2019/10/03	4	40.96	0	0.00	41.15	4	5,142	0.08%
2019/10/02	3	40.95	15	41.00	41.45	-12	5,109	-0.23%
2019/10/01	11	41.32	5	40.94	41.20	6	5,084	0.12%
2019/09/27	3	42.60	3	42.63	41.90	0	5,013	0.00%
2019/09/25	2	43.30	2	43.58	43.20	0	4,941	0.00%
2019/09/24	4	43.78	12	43.59	43.00	-8	4,951	-0.16%
2019/09/23	4	44.55	6	44.91	44.65	-2	4,820	-0.04%
2019/09/20	26	44.99	35	44.75	44.75	-9	4,749	-0.19%
2019/09/19	5	44.90	1	45.60	45.65	4	4,597	0.09%
2019/09/18	15	46.35	21	45.63	45.75	-6	4,439	-0.14%
2019/09/17	13	45.25	87	45.25	45.40	-74	4,183	-1.77%
2019/09/16	203	45.24	130	45.10	45.20	73	3,920	1.86%	大買/大賣/
2019/09/12	2	42.33	5	42.25	42.15	-3	3,511	-0.09%
2019/09/11	20	42.40	11	42.00	42.05	9	3,488	0.26%
2019/09/10	9	42.48	21	42.14	41.40	-12	3,321	-0.36%
2019/09/06	0	0.00	13	41.23	41.25	-13	3,022	-0.43%
2019/09/04	1	39.50	0	0.00	39.45	1	2,883	0.03%
2019/09/03	0	0.00	1	39.80	39.50	-1	2,917	-0.03%
2019/08/30	4	39.55	5	38.74	39.05	-1	2,878	-0.03%
2019/08/28	2	37.70	1	38.40	37.70	1	2,847	0.04%
2019/08/27	0	0.00	1	38.80	37.85	-1	2,833	-0.04%
2019/08/23	0	0.00	1	37.65	37.65	-1	2,821	-0.04%
2019/08/22	0	0.00	1	37.50	37.50	-1	2,823	-0.04%
2019/08/21	11	37.20	11	37.16	37.20	0	2,807	0.00%
2019/08/20	3	37.77	1	37.95	37.95	2	2,753	0.07%
2019/08/19	1	38.00	3	38.75	38.10	-2	2,706	-0.07%
2019/08/15	1	37.65	0	0.00	37.70	1	2,679	0.04%
2019/08/14	11	38.70	0	0.00	38.50	11	2,682	0.41%
2019/08/13	0	0.00	3	38.18	38.40	-3	2,692	-0.11%
2019/08/06	5	37.09	0	0.00	37.60	5	2,791	0.18%
2019/08/05	0	0.00	1	38.10	38.10	-1	2,827	-0.04%
2019/08/02	7	38.44	0	0.00	39.00	7	2,862	0.24%
2019/08/01	1	39.30	0	0.00	39.35	1	2,902	0.03%
2019/07/31	3	39.27	1	38.85	39.85	2	2,992	0.07%
2019/07/30	15	39.77	5	40.57	39.30	10	2,961	0.34%
2019/07/29	1	43.10	6	43.85	42.85	-5	2,792	-0.18%
2019/07/26	1	43.00	0	0.00	43.60	1	2,789	0.04%
2019/07/25	2	43.28	1	43.35	43.45	1	2,815	0.04%
2019/07/24	1	42.50	5	42.65	42.45	-4	2,887	-0.14%
2019/07/23	1	42.65	3	42.27	41.80	-2	2,935	-0.07%
2019/07/22	0	0.00	2	42.00	41.60	-2	3,038	-0.07%
2019/07/19	12	42.06	19	41.90	41.55	-7	3,312	-0.21%
2019/07/18	17	41.91	2	41.98	41.65	15	3,414	0.44%
2019/07/17	9	42.13	10	42.45	42.35	-1	3,486	-0.03%
2019/07/16	4	42.33	13	42.43	42.65	-9	3,523	-0.26%
2019/07/15	12	40.85	12	40.85	40.75	0	3,709	0.00%
2019/07/12	2	40.43	1	40.55	40.55	1	4,255	0.02%
2019/07/11	6	40.82	2	40.78	40.75	4	4,576	0.09%
2019/07/10	1	40.40	0	0.00	40.55	1	4,564	0.02%
2019/07/09	10	40.50	0	0.00	40.45	10	4,560	0.22%
2019/07/08	4	40.68	0	0.00	40.70	4	4,568	0.09%
2019/07/04	6	41.33	0	0.00	41.40	6	4,616	0.13%
2019/07/03	3	40.52	0	0.00	40.70	3	4,695	0.06%
2019/07/02	3	40.77	0	0.00	41.15	3	4,833	0.06%
2019/06/27	3	39.80	0	0.00	39.55	3	4,968	0.06%
2019/06/26	2	39.13	0	0.00	39.20	2	5,018	0.04%
2019/06/25	3	39.93	1	40.25	39.60	2	5,012	0.04%
2019/06/24	1	40.00	0	0.00	40.25	1	5,065	0.02%
2019/06/21	5	40.71	0	0.00	40.20	5	5,090	0.10%
2019/06/20	3	40.87	2	40.98	41.30	1	5,067	0.02%
2019/06/19	1	41.00	0	0.00	40.65	1	5,066	0.02%
2019/06/14	1	40.60	0	0.00	40.60	1	5,118	0.02%
2019/06/12	5	40.47	0	0.00	40.10	5	5,137	0.10%
2019/06/11	6	40.55	5	41.10	40.30	1	5,115	0.02%
2019/06/10	7	39.99	0	0.00	39.95	7	5,075	0.14%
2019/06/06	0	0.00	10	40.33	39.85	-10	5,065	-0.20%
2019/06/05	5	40.40	7	40.25	40.05	-2	5,062	-0.04%
2019/05/31	0	0.00	1	39.55	39.60	-1	5,089	-0.02%
2019/05/30	1	40.00	1	39.80	39.50	0	5,077	0.00%
2019/05/29	1	38.90	0	0.00	39.25	1	5,079	0.02%
2019/05/23	1	38.60	1	38.25	38.50	0	5,114	0.00%
2019/05/22	10	39.26	0	0.00	39.00	10	5,140	0.19%
2019/05/21	4	38.50	0	0.00	39.40	4	5,193	0.08%
2019/05/20	1	38.65	1	38.30	38.30	0	5,362	0.00%
2019/05/17	6	38.82	0	0.00	38.80	6	5,404	0.11%
2019/05/16	0	0.00	6	39.87	39.40	-6	5,380	-0.11%
2019/05/14	6	39.35	0	0.00	39.80	6	5,360	0.11%
2019/05/13	3	39.90	4	39.73	39.90	-1	5,335	-0.02%
2019/05/10	4	40.63	1	41.00	40.70	3	5,261	0.06%
2019/05/09	2	41.98	1	41.50	41.50	1	5,200	0.02%
2019/05/08	25	42.56	3	42.52	42.35	22	5,119	0.43%
2019/05/07	3	44.20	1	44.10	44.10	2	5,002	0.04%
2019/05/06	7	44.23	2	44.35	44.20	5	4,999	0.10%
2019/05/03	3	45.63	0	0.00	45.65	3	5,010	0.06%
2019/05/02	6	45.39	11	45.50	45.35	-5	4,974	-0.10%
2019/04/30	39	45.72	31	45.22	46.60	8	4,917	0.16%
2019/04/29	2	45.15	1	46.15	45.20	1	4,760	0.02%
2019/04/26	3	46.50	1	47.50	46.55	2	4,680	0.04%
2019/04/25	18	47.67	6	47.69	46.95	12	4,559	0.26%
2019/04/24	3	51.53	5	51.34	50.60	-2	4,262	-0.05%
2019/04/23	3	50.83	0.1	51.40	51.40	2.9	4,141	0.07%
2019/04/22	9	50.86	2	51.80	50.90	7	4,052	0.17%
2019/04/19	2	54.70	11	52.72	52.30	-9	3,967	-0.23%
2019/04/18	14.1	52.11	40	52.49	52.90	-25.9	3,686	-0.70%
2019/04/17	4	50.20	9	50.03	50.60	-5	3,166	-0.16%
2019/04/16	3	45.50	2	45.55	46.00	1	2,877	0.03%
2019/04/15	3	44.70	0	0.00	44.70	3	2,905	0.10%
2019/04/12	1	44.40	0	0.00	44.40	1	2,918	0.03%
2019/04/11	0	0.00	2	45.05	44.50	-2	2,942	-0.07%
2019/04/10	2	45.83	10	45.80	45.80	-8	2,898	-0.28%
2019/04/09	21	46.07	0	0.00	45.75	21	2,871	0.73%
2019/04/08	4	49.46	26	49.30	48.45	-22	2,808	-0.78%
2019/04/03	6	47.23	12	47.21	47.25	-6	2,703	-0.22%
2019/04/02	2	45.13	0	0.00	44.70	2	2,546	0.08%
2019/03/29	1	44.30	6	44.95	45.10	-5	2,505	-0.20%
2019/03/28	6	43.80	8	43.86	44.10	-2	2,478	-0.08%
2019/03/27	1	43.55	5	44.27	43.50	-4	2,508	-0.16%
2019/03/26	2	43.20	6	43.93	43.80	-4	2,456	-0.16%
2019/03/25	0	0.00	1	42.40	42.65	-1	2,421	-0.04%
2019/03/22	4	43.54	0	0.00	43.45	4	2,417	0.17%
2019/03/21	1	43.25	2	43.05	43.05	-1	2,444	-0.04%
2019/03/20	7	43.16	11	43.08	43.55	-4	2,474	-0.16%
2019/03/19	2	42.68	0	0.00	42.65	2	2,650	0.08%
2019/03/18	13	41.91	0	0.00	42.00	13	2,716	0.48%
2019/03/15	0	0.00	2	41.35	41.25	-2	2,781	-0.07%
2019/03/14	4	41.18	0	0.00	41.10	4	2,886	0.14%
2019/03/13	1	41.25	0	0.00	41.25	1	2,970	0.03%
2019/03/12	1	41.95	0	0.00	41.60	1	3,020	0.03%
2019/03/11	1	41.30	1	41.30	41.30	0	3,118	0.00%
2019/03/08	2	41.23	0	0.00	41.00	2	3,236	0.06%
2019/03/07	3	41.53	0	0.00	41.50	3	3,309	0.09%
2019/03/05	1	41.85	0	0.00	42.20	1	3,354	0.03%
2019/02/27	7	42.54	0	0.00	42.45	7	3,379	0.21%
2019/02/26	11	43.34	10	43.35	43.25	1	3,381	0.03%
2019/02/25	6	43.43	10	43.53	43.35	-4	3,408	-0.12%
2019/02/22	3	42.87	0	0.00	42.85	3	3,416	0.09%
2019/02/21	6	43.02	1	42.90	42.95	5	3,499	0.14%
2019/02/20	11	43.36	4	43.01	43.45	7	3,498	0.20%
2019/02/19	19	43.54	2	43.85	43.15	17	3,520	0.48%
2019/02/18	31	46.82	31	46.99	46.40	0	3,369	0.00%
2019/02/15	0	0.00	6	45.33	45.50	-6	3,306	-0.18%
2019/02/13	1	45.20	7	45.45	45.15	-6	3,264	-0.18%
2019/02/12	1	45.00	2	44.85	44.95	-1	3,258	-0.03%
2019/01/29	0	0.00	1	43.90	44.15	-1	3,244	-0.03%
2019/01/28	2	43.75	0	0.00	43.75	2	3,245	0.06%
2019/01/24	0	0.00	6	43.50	44.20	-6	3,246	-0.18%
2019/01/23	1	41.85	1	42.25	42.25	0	3,197	0.00%
2019/01/22	1	42.00	0	0.00	41.85	1	3,212	0.03%
2019/01/21	0	0.00	1	42.50	42.50	-1	3,227	-0.03%
2019/01/18	0	0.00	4	42.36	42.10	-4	3,253	-0.12%
2019/01/17	7	41.74	0	0.00	41.50	7	3,268	0.21%
2019/01/16	0	0.00	2	42.30	42.00	-2	3,259	-0.06%
2019/01/14	0	0.00	21	41.90	42.00	-21	3,263	-0.64%
2019/01/11	3	41.87	1	41.45	41.30	2	3,266	0.06%
2019/01/09	2	42.70	0	0.00	42.65	2	3,235	0.06%
2019/01/08	4	43.15	1	43.95	42.75	3	3,216	0.09%
2019/01/04	1	40.35	1	40.55	40.70	0	3,153	0.00%
2019/01/03	2	42.53	1	41.80	41.80	1	3,205	0.03%
2019/01/02	8	43.39	2	44.10	43.30	6	3,194	0.19%
2018/12/27	3	43.58	2.1	43.58	43.15	0.9	3,309	0.03%
2018/12/26	2	44.80	0	0.00	43.30	2	3,280	0.06%
2018/12/25	1	45.50	1	46.20	45.55	0	3,257	0.00%
2018/12/24	1	45.40	0	0.00	46.45	1	3,351	0.03%
2018/12/21	1	43.20	1	45.25	45.45	0	3,470	0.00%
2018/12/13	1	47.35	0	0.00	47.90	1	3,935	0.03%
2018/12/12	12	51.19	9	49.07	47.55	3	4,138	0.07%
2018/12/11	0	0.00	1	48.80	49.50	-1	4,085	-0.02%
2018/12/10	0	0.00	1	46.50	45.60	-1	3,999	-0.03%
2018/12/07	5	48.34	6	48.18	48.40	-1	3,917	-0.03%
2018/12/06	0	0.00	2	46.58	47.00	-2	3,817	-0.05%
2018/12/05	2	47.45	0	0.00	47.70	2	3,731	0.05%
2018/12/04	0	0.00	3	46.92	47.70	-3	3,687	-0.08%
2018/12/03	5	47.72	2	47.38	47.10	3	3,597	0.08%
2018/11/30	0	0.00	1	45.10	45.00	-1	3,481	-0.03%
2018/11/29	0	0.00	3	43.45	43.50	-3	3,399	-0.09%
2018/11/28	1	42.55	2	42.73	42.55	-1	3,356	-0.03%
2018/11/27	2	41.33	5	41.45	42.20	-3	3,334	-0.09%
2018/11/26	1	41.15	1	41.10	41.10	0	3,295	0.00%
2018/11/22	6	43.34	1	43.60	42.00	5	3,284	0.15%
2018/11/21	2	43.83	0	0.00	43.60	2	3,266	0.06%
2018/11/20	3	45.45	4	45.25	44.80	-1	3,232	-0.03%
2018/11/16	0	0.00	4	43.89	44.50	-4	3,103	-0.13%
2018/11/15	0	0.00	9	40.13	41.80	-9	3,033	-0.30%
2018/11/14	4	39.48	0	0.00	39.30	4	3,001	0.13%
2018/11/13	1	39.40	0	0.00	40.00	1	3,032	0.03%
2018/11/12	0	0.00	3	40.98	40.95	-3	3,020	-0.10%
2018/11/09	5	41.29	1	41.65	41.05	4	3,030	0.13%
2018/11/08	2	42.00	1	41.80	41.70	1	3,046	0.03%
2018/11/07	5	41.59	0	0.00	41.70	5	3,059	0.16%
2018/11/06	0	0.00	11	41.61	41.35	-11	3,103	-0.35%
2018/11/05	0	0.00	1	42.65	42.80	-1	3,103	-0.03%
2018/11/02	6	41.25	16	41.79	42.80	-10	3,093	-0.32%
2018/11/01	3	40.87	6	41.17	41.05	-3	3,054	-0.10%
2018/10/30	0	0.00	1	39.60	39.00	-1	3,033	-0.03%
2018/10/29	10	39.14	2	39.38	39.20	8	3,038	0.26%
2018/10/26	7	39.97	7	39.66	39.95	0	3,105	0.00%
2018/10/25	6	40.93	5	41.49	40.65	1	3,101	0.03%
2018/10/24	1	42.75	1	42.95	42.90	0	3,111	0.00%
2018/10/23	10	43.55	0	0.00	43.55	10	3,173	0.32%
2018/10/22	3	43.93	0	0.00	44.45	3	3,195	0.09%
2018/10/19	1	42.40	0	0.00	43.55	1	3,191	0.03%
2018/10/18	1	44.45	1	43.85	43.85	0	3,207	0.00%
2018/10/17	1	45.05	0	0.00	44.60	1	3,217	0.03%
2018/10/15	1	43.30	1	43.55	43.80	0	3,196	0.00%
2018/10/12	2	43.58	0	0.00	43.50	2	3,200	0.06%
2018/10/11	1	42.60	2	42.60	42.60	-1	3,196	-0.03%
2018/10/09	3	47.40	0	0.00	47.30	3	3,181	0.09%
2018/10/08	1	47.30	1	48.90	48.05	0	3,176	0.00%
2018/10/05	10	48.75	34	47.90	48.35	-24	3,190	-0.75%
2018/10/04	0	0.00	1	52.60	52.20	-1	3,106	-0.03%
2018/10/03	3	52.50	2	52.30	52.20	1	3,098	0.03%
2018/10/02	11	54.06	16	54.57	53.20	-5	3,079	-0.16%
2018/10/01	54	53.50	9	54.32	54.60	45	2,989	1.51%
2018/09/28	5	53.10	1	53.40	52.00	4	2,940	0.14%
2018/09/27	4	54.05	6	54.15	53.30	-2	2,888	-0.07%
2018/09/26	1	54.90	1	53.70	53.70	0	2,826	0.00%
2018/09/25	0	0.00	1	55.00	55.10	-1	2,801	-0.04%
2018/09/21	2	55.70	3	54.80	55.70	-1	2,757	-0.04%
2018/09/20	0	0.00	19	58.33	56.10	-19	2,679	-0.71%
2018/09/19	0	0.00	12	55.38	55.70	-12	2,379	-0.50%
2018/09/18	14	56.19	6	55.35	55.70	8	2,297	0.35%
2018/09/17	7	51.06	11	53.81	53.90	-4	2,058	-0.19%
2018/09/14	0	0.00	6	49.19	49.40	-6	1,905	-0.31%
2018/09/13	0	0.00	1	48.25	48.50	-1	1,908	-0.05%
2018/09/11	7	47.01	1	47.20	47.20	6	1,990	0.30%
2018/09/10	0	0.00	1	47.35	46.95	-1	2,012	-0.05%
2018/09/07	0	0.00	5	49.00	48.00	-5	2,031	-0.25%
2018/09/06	2	49.75	0	0.00	49.70	2	2,031	0.10%
2018/09/04	0	0.00	1	49.80	50.00	-1	2,070	-0.05%
2018/08/30	0	0.00	2	49.45	49.40	-2	2,191	-0.09%
2018/08/29	7	49.14	5	49.70	48.80	2	2,216	0.09%
2018/08/28	5	48.15	0	0.00	48.95	5	2,246	0.22%
2018/08/27	0	0.00	1	47.35	47.75	-1	2,259	-0.04%
2018/08/24	5	47.25	0	0.00	47.10	5	2,293	0.22%
2018/08/23	2	47.85	0	0.00	47.80	2	2,337	0.09%
2018/08/21	1	47.40	0	0.00	47.60	1	2,538	0.04%
2018/08/20	5	48.00	2	47.15	47.00	3	2,737	0.11%
2018/08/17	3	49.30	5	49.24	48.90	-2	2,698	-0.07%
2018/08/15	0	0.00	2	49.90	49.70	-2	2,705	-0.07%
2018/08/14	2	49.08	1	49.85	49.70	1	2,748	0.04%
2018/08/13	0	0.00	20	50.61	50.30	-20	2,743	-0.73%
2018/08/10	0	0.00	3	52.70	52.70	-3	2,700	-0.11%
2018/08/09	0	0.00	6	52.90	52.70	-6	2,701	-0.22%
2018/08/08	1	52.90	0	0.00	52.80	1	2,711	0.04%
2018/08/07	1	52.60	0	0.00	52.80	1	2,732	0.04%
2018/08/06	0	0.00	3	52.20	52.30	-3	2,746	-0.11%
2018/08/03	1	52.40	6	52.60	52.50	-5	2,807	-0.18%
2018/08/02	7	52.61	29	52.08	51.90	-22	2,798	-0.79%
2018/07/31	2	55.15	0	0.00	55.00	2	2,811	0.07%
2018/07/30	13.5	56.59	2	57.10	56.30	11.5	2,768	0.42%
2018/07/27	71.5	55.88	4	55.95	56.00	67.5	2,683	2.51%
2018/07/26	6	54.53	0	0.00	54.30	6	2,639	0.23%
2018/07/24	5	54.64	10	53.10	54.80	-5	2,612	-0.19%
2018/07/23	0.5	53.20	0	0.00	53.20	0.5	2,593	0.02%
2018/07/20	0.5	53.80	0	0.00	53.80	0.5	2,614	0.02%
2018/07/19	2	54.70	0	0.00	54.20	2	2,633	0.08%
2018/07/18	11	54.09	1	54.70	54.70	10	2,645	0.38%
2018/07/17	9	54.60	1	54.00	53.60	8	2,612	0.31%
2018/07/16	3	53.50	0	0.00	53.20	3	2,555	0.12%
2018/07/13	0	0.00	6	53.42	53.80	-6	2,548	-0.24%
2018/07/10	5	51.40	0	0.00	52.20	5	2,514	0.20%
2018/07/03	1	51.50	4	50.58	50.50	-3	2,503	-0.12%
2018/06/29	1	52.00	0	0.00	52.30	1	2,478	0.04%
2018/06/28	0	0.00	2	52.50	51.70	-2	2,498	-0.08%
2018/06/27	2	52.50	1	51.80	51.80	1	2,501	0.04%
2018/06/26	1	51.70	2	52.00	53.30	-1	2,492	-0.04%
2018/06/25	2	54.20	1	53.00	53.00	1	2,486	0.04%
2018/06/22	3	55.80	0	0.00	55.30	3	2,467	0.12%
2018/06/20	1	55.30	1	55.50	57.20	0	2,440	0.00%
2018/06/19	1	55.90	0	0.00	55.20	1	2,414	0.04%
2018/06/15	2	55.00	0	0.00	55.00	2	2,431	0.08%
2018/06/12	7	56.30	0	0.00	56.40	7	2,522	0.28%
2018/06/06	1	58.80	0	0.00	59.00	1	3,147	0.03%
2018/06/05	1	59.80	3	59.80	58.70	-2	3,322	-0.06%
2018/06/04	1	59.30	3	59.23	58.80	-2	3,278	-0.06%
2018/06/01	1	57.10	1	58.70	59.00	0	3,255	0.00%
2018/05/31	4	57.98	13	58.40	57.50	-9	3,234	-0.28%
2018/05/30	13	58.82	0	0.00	58.50	13	3,228	0.40%
2018/05/29	18	58.92	3	59.57	59.60	15	3,124	0.48%
2018/05/28	2	60.05	12	59.18	60.00	-10	3,067	-0.33%
2018/05/23	1	55.50	0	0.00	55.50	1	2,931	0.03%
2018/05/22	3	57.40	11	57.15	56.60	-8	2,916	-0.27%
2018/05/21	0	0.00	2	55.90	55.60	-2	2,864	-0.07%
2018/05/18	2	54.00	1	54.30	54.20	1	2,853	0.04%
2018/05/17	2	54.20	0	0.00	53.90	2	2,874	0.07%
2018/05/15	0	0.00	4	56.10	55.50	-4	2,902	-0.14%
2018/05/14	7	55.49	0	0.00	56.60	7	2,943	0.24%
2018/05/11	0	0.00	23	56.04	55.70	-23	2,958	-0.78%
2018/05/10	0	0.00	2	54.30	54.20	-2	2,906	-0.07%
2018/05/08	1	52.30	450	52.17	55.30	-449	2,959	-15.17%	大賣/鉅額交易
2018/05/07	0	0.00	10	50.60	50.30	-10	2,974	-0.34%
2018/05/03	0	0.00	1	49.90	50.40	-1	3,005	-0.03%
2018/04/27	3	49.40	0	0.00	49.40	3	3,059	0.10%
2018/04/26	1	50.00	1	48.80	49.00	0	3,070	0.00%
2018/04/25	0	0.00	300	50.39	50.40	-300	3,064	-9.79%	大賣/鉅額交易
2018/04/24	1	50.00	10	51.00	50.10	-9	3,060	-0.29%
2018/04/23	2	52.75	0	0.00	52.60	2	3,080	0.06%
2018/04/19	0	0.00	3	54.50	54.30	-3	3,135	-0.10%
2018/04/17	1	52.00	0	0.00	52.10	1	3,175	0.03%
2018/04/16	8	52.78	4	52.50	52.20	4	3,275	0.12%
2018/04/13	1	53.20	1	53.20	53.10	0	3,345	0.00%
2018/04/10	5	55.00	0	0.00	54.00	5	3,455	0.14%
2018/04/09	4	54.83	2	55.00	55.00	2	3,452	0.06%
2018/04/03	2	53.80	1	54.10	54.30	1	3,478	0.03%
2018/03/31	6	56.73	0	0.00	55.80	6	3,507	0.17%
2018/03/29	1	56.10	0	0.00	55.80	1	3,714	0.03%
2018/03/28	30	56.00	9	56.14	56.00	21	3,722	0.56%
2018/03/27	2	56.05	2	55.65	55.60	0	3,708	0.00%
2018/03/26	2	54.25	18	54.38	54.30	-16	3,724	-0.43%
2018/03/23	4	54.38	9	53.94	54.10	-5	3,765	-0.13%
2018/03/22	3	55.70	2	56.15	55.40	1	3,776	0.03%
2018/03/21	14	57.15	11	57.31	56.80	3	3,781	0.08%
2018/03/20	318	56.53	27	56.54	56.40	291	3,774	7.71%	大買/鉅額交易
2018/03/19	1	55.60	5	56.50	57.30	-4	3,837	-0.10%
2018/03/16	408	56.46	8	56.66	56.10	400	3,883	10.30%	大買/鉅額交易
2018/03/15	2	56.30	2	56.70	57.70	0	3,907	0.00%
2018/03/14	34	56.92	74	57.19	57.10	-40	3,863	-1.04%
2018/03/13	2	54.85	0	0.00	54.30	2	3,681	0.05%
2018/03/12	69	55.44	64	55.71	54.80	5	3,709	0.13%
2018/03/09	18	54.17	51	54.16	55.00	-33	3,552	-0.93%
2018/03/08	1	50.00	0	0.00	50.00	1	3,498	0.03%
2018/03/07	0	0.00	3	49.83	49.75	-3	3,795	-0.08%
2018/03/06	1	50.20	0	0.00	50.20	1	3,825	0.03%
2018/03/05	2	50.50	0	0.00	49.50	2	3,854	0.05%
2018/03/02	1	51.60	0	0.00	52.10	1	3,849	0.03%
2018/03/01	1	50.30	0	0.00	51.70	1	3,840	0.03%
2018/02/27	1	51.10	0	0.00	50.90	1	3,842	0.03%
2018/02/26	1	51.10	3	51.70	50.90	-2	3,916	-0.05%
2018/02/23	1	50.20	2	51.15	51.30	-1	3,969	-0.03%
2018/02/21	3	47.60	1	48.70	49.10	2	4,013	0.05%
2018/02/12	1	47.10	0	0.00	46.90	1	4,002	0.02%
2018/02/09	1	46.80	0	0.00	46.65	1	4,011	0.02%
2018/02/08	9	47.72	0	0.00	47.65	9	4,013	0.22%
2018/02/07	0	0.00	6	48.78	48.60	-6	4,031	-0.15%
2018/02/06	10	46.66	5	45.78	46.05	5	4,040	0.12%
2018/02/05	4	48.63	0	0.00	49.80	4	3,986	0.10%
2018/02/02	1	49.85	0	0.00	49.85	1	3,972	0.03%
2018/02/01	1	50.50	2	50.25	50.10	-1	3,970	-0.03%
2018/01/31	14	50.68	0	0.00	50.40	14	3,969	0.35%
2018/01/30	11	51.69	10	52.33	52.40	1	3,977	0.03%
2018/01/29	7	52.39	0	0.00	51.80	7	3,890	0.18%
2018/01/26	2	53.15	0	0.00	52.90	2	3,898	0.05%
2018/01/23	0	0.00	5	52.70	52.30	-5	4,094	-0.12%
2018/01/22	2	52.15	3	52.50	52.30	-1	4,118	-0.02%
2018/01/19	0	0.00	2	52.20	52.10	-2	4,146	-0.05%
2018/01/17	13	50.95	2	51.00	51.90	11	4,129	0.27%
2018/01/16	1	51.30	0	0.00	51.20	1	4,099	0.02%
2018/01/15	12	50.83	12	50.83	51.30	0	4,079	0.00%
2018/01/12	1	50.70	0	0.00	50.90	1	4,089	0.02%
2018/01/11	11	50.10	4	49.80	49.80	7	4,086	0.17%
2018/01/10	8	50.60	2	50.40	50.60	6	4,192	0.14%
2018/01/09	22	52.34	4	52.58	51.70	18	4,129	0.44%
2018/01/08	1	54.70	5	55.00	54.00	-4	4,071	-0.10%
2018/01/05	8	55.66	1	55.70	55.50	7	4,063	0.17%
2018/01/04	1	55.60	1	56.20	56.40	0	4,033	0.00%
2018/01/02	2	55.10	2	54.80	54.80	0	4,018	0.00%

景碩前三季 EPS 0.66元UDN聯合新聞網－27天前

景碩

景碩（3189）昨（28）日公告第3季獲利1.85億元，為近三季最佳，季增107.87％，並明顯優於去年同期虧損，單季每......詳全文

欣興、景碩四檔擁利基UDN聯合新聞網－29天前

欣興（3037）、景碩（3189）等ABF族群，在AI、網通等需求持續增溫，法人圈看好後市營運前景，投資評等為「買進」，......詳全文

PCB族群大廠財報連發景碩28日、嘉聯益與欣興等29日發布UDN聯合新聞網－2024/10/21

PCB族群大廠財報將密集發布。在載板大廠景碩（3189）預計28日提報董事會之後，軟板廠嘉聯益（6153）、載板廠欣興（......詳全文

景碩

券商分點績效/獲利分析

國票券商分點個股進出
國票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

國票 券商分點個股進出 國票 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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析