景碩 (3189)-台新-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
93.3
漲跌
▲1.0
漲幅
+1.08%
成交量
1,696張
產業
上市半導體類股
1388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－台新-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

台新-高雄券商分點個股進出
台新-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
2024/06/07	1	92.80	1	92.90	93.30	0	2,696	0.00%
2024/06/06	3.2	92.64	2	93.10	92.30	1.2	2,732	0.05%
2024/06/05	6.1	93.18	1	92.90	93.00	5.1	2,738	0.19%
2024/06/04	8.3	93.22	3	94.23	94.30	5.3	2,792	0.19%
2024/06/03	6.1	94.33	7	94.50	93.70	-1	2,782	-0.03%
2024/05/31	4	95.20	4	95.83	94.50	0	2,768	0.00%
2024/05/30	7	95.51	1.1	95.77	95.80	5.9	2,753	0.21%
2024/05/29	11.4	97.71	7	98.11	96.30	4.4	2,751	0.16%
2024/05/28	0	0.00	3	95.87	96.10	-3	2,699	-0.11%
2024/05/27	9	94.61	2	95.10	94.60	7	2,698	0.26%
2024/05/24	1	94.21	0	0.00	94.40	1	2,739	0.04%
2024/05/23	4	94.63	0	0.00	94.40	4	2,749	0.15%
2024/05/22	5	94.02	4	94.50	94.80	1	2,767	0.04%
2024/05/21	6	94.30	0	0.00	94.00	6	2,767	0.22%
2024/05/20	4	94.83	5	95.54	95.40	-1	2,775	-0.04%
2024/05/17	2	94.35	4	94.93	95.50	-2	2,788	-0.07%
2024/05/16	6.6	95.20	0	0.00	94.50	6.6	2,839	0.23%
2024/05/15	4	95.90	0	0.00	95.70	4	2,842	0.14%
2024/05/14	1	95.60	1	96.40	95.80	0	2,858	0.00%
2024/05/13	0	0.00	3	95.57	95.80	-3	2,866	-0.10%
2024/05/10	2	93.60	2	94.50	94.20	0	2,892	0.00%
2024/05/09	3	94.53	0	0.00	94.20	3	2,884	0.10%
2024/05/08	2	93.80	6	94.45	95.50	-4	2,934	-0.14%
2024/05/07	3	94.40	0	0.00	94.50	3	3,208	0.09%
2024/05/06	2	94.70	1	94.80	94.80	1	3,233	0.03%
2024/05/03	0	0.00	1	96.60	95.40	-1	3,252	-0.03%
2024/05/02	1	94.40	2	94.80	95.20	-1	3,258	-0.03%
2024/04/30	8.2	95.54	1	95.30	95.30	7.2	3,273	0.22%
2024/04/29	2	97.50	3.2	97.70	97.90	-1.2	3,272	-0.04%
2024/04/26	0	0.00	0.2	97.10	97.00	-0.2	3,299	-0.01%
2024/04/25	2	97.00	3	97.43	96.80	-1	3,312	-0.03%
2024/04/24	3	97.63	4	97.58	97.10	-1	3,321	-0.03%
2024/04/23	1	95.50	0	0.00	95.30	1	3,317	0.03%
2024/04/22	1	94.30	2	94.95	94.50	-1	3,319	-0.03%
2024/04/19	9	94.58	5	95.28	94.00	4	3,302	0.12%
2024/04/18	1	96.20	3	96.40	95.80	-2	3,262	-0.06%
2024/04/17	6	97.20	0	0.00	97.50	6	3,248	0.18%
2024/04/16	4	96.05	3	96.03	96.00	1	3,277	0.03%
2024/04/15	3	97.03	6	97.62	97.20	-3	3,263	-0.09%
2024/04/12	11	98.95	7	98.61	97.80	4	3,248	0.12%
2024/04/11	4	100.50	2	100.05	101.00	2	3,219	0.06%
2024/04/10	1.1	100.50	0	0.00	99.70	1.1	3,225	0.03%
2024/04/09	1	100.50	3	100.33	101.00	-2	3,217	-0.06%
2024/04/08	5.1	100.50	4.1	101.38	101.00	1	3,226	0.03%
2024/04/03	6	102.17	11.5	102.87	102.00	-5.5	3,206	-0.17%
2024/04/02	1.1	102.95	7	102.79	103.00	-5.9	3,189	-0.18%
2024/04/01	1	101.50	14	101.00	101.50	-13	3,171	-0.41%
2024/03/29	2	99.30	0	0.00	98.70	2	3,152	0.06%
2024/03/28	1	98.90	0	0.00	98.90	1	3,145	0.03%
2024/03/27	4	99.75	44	98.57	99.40	-40	3,142	-1.27%
2024/03/26	0	0.00	5	101.10	99.70	-5	3,197	-0.16%
2024/03/25	5	101.80	5	102.10	101.00	0	3,265	0.00%
2024/03/22	14	101.21	18	101.89	101.50	-4	3,343	-0.12%
2024/03/21	5	101.30	12	102.09	101.50	-7	3,434	-0.20%
2024/03/20	3	102.00	20.7	102.70	103.00	-17.7	3,478	-0.51%
2024/03/19	4	99.25	7	99.61	99.30	-3	3,381	-0.09%
2024/03/18	3	97.87	4	96.03	98.00	-1	3,289	-0.03%
2024/03/15	13.2	93.01	5	92.12	92.10	8.2	3,205	0.26%
2024/03/14	3	94.83	2	94.45	94.40	1	3,154	0.03%
2024/03/13	9	95.19	3.4	94.82	94.80	5.6	3,147	0.18%
2024/03/12	3.3	97.18	6	98.35	96.70	-2.7	3,150	-0.09%
2024/03/11	2	97.65	1	98.50	98.20	1	3,156	0.03%
2024/03/08	10.4	96.52	17.8	96.67	97.00	-7.4	3,218	-0.23%
2024/03/07	10.4	94.31	5	93.98	93.80	5.4	3,206	0.17%
2024/03/06	5.9	95.42	7	95.39	95.10	-1.1	3,222	-0.03%
2024/03/05	4	96.53	3	96.37	96.20	1	3,234	0.03%
2024/03/04	3	97.10	1	96.80	96.80	2	3,272	0.06%
2024/03/01	3	97.23	3	97.57	96.90	0	3,278	0.00%
2024/02/29	4.1	96.23	3	96.93	96.70	1.1	3,317	0.03%
2024/02/27	19	97.45	4	96.88	96.20	15	3,302	0.45%
2024/02/26	14.3	99.58	2	99.40	99.20	12.3	3,266	0.38%
2024/02/23	3.3	99.55	2	100.40	98.80	1.3	3,289	0.04%
2024/02/22	7	101.21	8	101.00	100.50	-1	3,360	-0.03%
2024/02/21	3.1	101.68	5.2	101.81	101.50	-2.1	3,360	-0.06%
2024/02/20	8.3	103.39	1	102.00	102.00	7.3	3,383	0.22%
2024/02/19	5	104.90	22	104.34	104.00	-17	3,367	-0.51%
2024/02/16	1.3	102.00	2.1	102.24	102.00	-0.8	3,341	-0.02%
2024/02/15	2	101.00	5	101.00	101.00	-3	3,344	-0.09%
2024/02/05	18	101.03	5	101.00	101.00	13	3,353	0.39%
2024/02/02	2	102.50	6.1	102.58	102.50	-4.1	3,370	-0.12%
2024/02/01	2.1	99.60	3	100.20	100.50	-0.9	3,348	-0.03%
2024/01/31	9.4	101.27	3.2	100.56	100.50	6.2	3,349	0.19%
2024/01/30	21.3	105.76	47.7	105.71	103.50	-26.4	3,341	-0.79%
2024/01/29	2.2	101.95	6.1	102.08	101.50	-3.9	3,102	-0.13%
2024/01/26	11	100.01	7	100.00	100.00	4	3,122	0.13%
2024/01/25	2.1	101.24	6	101.25	101.00	-3.9	3,144	-0.12%
2024/01/24	4.1	100.51	5	100.10	100.50	-1	3,168	-0.03%
2024/01/23	19	101.34	23.9	101.50	101.50	-4.9	3,285	-0.15%
2024/01/22	8	99.84	8.1	99.90	100.00	-0.1	3,233	0.00%
2024/01/19	2	97.75	1.3	97.55	98.40	0.7	3,225	0.02%
2024/01/18	1	96.58	5	96.50	95.70	-4	3,263	-0.12%
2024/01/17	5.1	97.55	6	96.97	96.00	-0.9	3,291	-0.03%
2024/01/16	0	96.80	2	96.70	97.90	-2	3,285	-0.06%
2024/01/15	1.1	96.44	0	0.00	97.10	1.1	3,278	0.03%
2024/01/12	1.1	95.89	0	0.00	95.70	1.1	3,286	0.03%
2024/01/10	9.2	96.20	11	96.13	96.40	-1.8	3,311	-0.06%
2024/01/09	1	98.90	2	98.90	98.60	-1	3,279	-0.03%
2024/01/05	2	97.50	0	0.00	97.10	2	3,300	0.06%
2024/01/04	2	97.55	0	0.00	97.70	2	3,316	0.06%
2024/01/03	0	0.00	3	98.47	97.80	-3	3,327	-0.09%
2024/01/02	3	98.63	1	98.90	98.20	2	3,316	0.06%
2023/12/29	2	98.95	1.3	99.42	99.70	0.7	3,300	0.02%
2023/12/28	3.1	99.80	1	99.60	99.50	2.1	3,302	0.06%
2023/12/27	2.1	100.00	2	99.80	99.60	0.1	3,320	0.00%
2023/12/26	7	100.36	4	100.38	100.50	3	3,327	0.09%
2023/12/25	3	99.87	3.2	100.50	100.00	-0.2	3,355	-0.01%
2023/12/22	2.1	99.12	0	0.00	99.10	2.1	3,356	0.06%
2023/12/21	4	99.73	7	100.13	99.60	-3	3,369	-0.09%
2023/12/20	3.1	98.41	3	98.70	98.70	0.1	3,275	0.00%
2023/12/19	6	97.35	12	96.89	98.30	-6	3,213	-0.19%
2023/12/18	15.3	98.97	6	99.03	97.70	9.3	3,130	0.30%
2023/12/15	8	101.25	12	101.75	101.50	-4	3,048	-0.13%
2023/12/14	4	101.88	5	102.00	102.00	-1	2,953	-0.03%
2023/12/13	5	102.40	2	102.75	102.00	3	2,959	0.10%
2023/12/12	5	102.90	8	104.06	103.50	-3	3,017	-0.10%
2023/12/11	4	103.00	22	103.52	103.00	-18	3,041	-0.59%
2023/12/08	0.1	102.50	0	0.00	102.50	0.1	3,048	0.00%
2023/12/07	14	102.32	22.1	102.66	101.50	-8	3,059	-0.26%
2023/12/06	17.7	102.62	18	102.58	101.50	-0.3	3,040	-0.01%
2023/12/05	5	102.50	36.8	103.92	104.50	-31.8	2,998	-1.06%
2023/12/04	8	101.25	8	101.50	102.50	0	2,940	0.00%
2023/12/01	4	99.98	23.1	99.31	100.50	-19.1	2,932	-0.65%
2023/11/30	5	98.30	2.2	98.78	98.90	2.8	2,907	0.10%
2023/11/29	1	98.60	6	98.82	99.30	-5	2,894	-0.17%
2023/11/28	1.1	97.09	3.5	97.59	98.00	-2.5	2,858	-0.09%
2023/11/27	16.1	98.31	3.2	98.83	96.40	12.9	2,838	0.45%
2023/11/24	4.3	97.07	4.5	97.38	97.70	-0.3	2,792	-0.01%
2023/11/23	14	97.17	0	0.00	96.90	14	2,815	0.50%
2023/11/22	8.2	96.83	2	96.80	96.80	6.2	2,807	0.22%
2023/11/21	15.2	98.98	5	99.76	98.40	10.1	2,789	0.36%
2023/11/20	2	96.80	1	97.10	97.20	1	2,716	0.04%
2023/11/17	3.9	97.19	2	96.50	96.50	1.9	2,715	0.07%
2023/11/16	1	96.10	2	96.70	96.80	-1	2,681	-0.04%
2023/11/15	5	95.70	8	96.05	96.20	-3	2,676	-0.11%
2023/11/14	11	95.02	2	95.05	94.90	9	2,653	0.34%
2023/11/13	6	95.42	9	95.37	95.60	-3	2,651	-0.11%
2023/11/10	43.3	93.24	34.2	92.87	92.90	9.1	2,632	0.34%
2023/11/09	3	94.60	2	94.65	94.60	1	2,604	0.04%
2023/11/08	15.2	95.79	2	95.30	95.40	13.2	2,662	0.49%
2023/11/07	52.3	95.68	45	95.54	95.50	7.3	2,646	0.28%
2023/11/06	9	97.61	2	97.55	97.80	7	2,627	0.27%
2023/11/03	2.5	97.42	9	97.74	98.70	-6.5	2,610	-0.25%
2023/11/02	35.2	96.81	2	97.00	96.50	33.2	2,579	1.29%
2023/11/01	3	95.30	2	95.85	96.00	1	2,564	0.04%
2023/10/31	25	94.40	10	94.59	94.80	15	2,548	0.59%
2023/10/30	4	94.60	6	94.67	94.20	-2	2,556	-0.08%
2023/10/27	3	97.30	0	0.00	95.10	3	2,675	0.11%
2023/10/26	16.3	95.13	12.5	95.55	96.20	3.8	2,731	0.14%
2023/10/25	38.5	98.84	21.3	97.75	97.70	17.2	2,717	0.63%
2023/10/24	8	100.06	3	100.17	99.90	5	2,780	0.18%
2023/10/23	2	101.25	2	101.75	101.00	0	2,819	0.00%
2023/10/20	1	101.00	1	101.50	101.00	0	2,879	0.00%
2023/10/19	1	101.00	1	101.50	101.50	0	2,931	0.00%
2023/10/18	2	101.50	3	101.67	101.50	-1	3,003	-0.03%
2023/10/17	3.1	102.52	0.1	103.50	102.00	3	3,050	0.10%
2023/10/16	5.1	101.30	1.1	101.94	101.50	4	3,354	0.12%
2023/10/13	3.1	103.50	3	102.50	103.00	0.1	3,733	0.00%
2023/10/12	1	103.99	0	0.00	105.50	1	3,766	0.03%
2023/10/11	8.1	105.62	7	106.07	105.00	1.1	3,821	0.03%
2023/10/05	1	108.00	0	0.00	108.50	1	4,096	0.02%
2023/10/04	5	107.40	2	106.02	107.00	3	4,141	0.07%
2023/10/03	1.3	107.12	2	108.25	106.50	-0.7	4,150	-0.02%
2023/10/02	4	108.88	6	109.17	108.00	-2	4,173	-0.05%
2023/09/28	4	108.25	2	108.50	108.50	2	4,182	0.05%
2023/09/27	3.2	105.50	5	105.20	105.00	-1.9	4,198	-0.04%
2023/09/26	3	106.50	14	106.14	105.50	-11	4,207	-0.26%
2023/09/25	1	110.50	1	111.00	109.50	0	4,208	0.00%
2023/09/22	5.1	108.50	3	109.17	109.50	2.1	4,227	0.05%
2023/09/21	0	0.00	1	110.50	110.50	-1	4,203	-0.02%
2023/09/20	4.3	111.21	13	111.50	110.50	-8.8	4,210	-0.21%
2023/09/19	10	113.50	14	113.46	113.00	-4	4,184	-0.10%
2023/09/18	13	113.04	8	113.69	113.50	5	4,212	0.12%
2023/09/15	21	113.18	31	112.98	113.50	-10	4,225	-0.24%
2023/09/14	18	111.64	19.4	112.26	111.50	-1.4	4,173	-0.03%
2023/09/13	4	110.25	8	110.44	110.00	-4	4,150	-0.10%
2023/09/12	3	109.17	6	109.75	109.50	-3	4,155	-0.07%
2023/09/11	5	108.50	5.7	108.85	108.50	-0.7	4,186	-0.02%
2023/09/08	4.1	108.02	4	109.13	108.50	0.1	4,233	0.00%
2023/09/07	7	108.64	5	109.10	108.50	2	4,262	0.05%
2023/09/06	17	109.82	18	110.14	110.00	-1	4,251	-0.02%
2023/09/05	1.1	108.05	1.5	109.50	109.00	-0.4	4,240	-0.01%
2023/09/04	3	107.83	12	107.83	108.50	-9	4,288	-0.21%
2023/09/01	0	106.50	4.1	106.63	107.00	-4	4,337	-0.09%
2023/08/31	4.4	105.93	2.1	106.01	106.00	2.4	4,360	0.05%
2023/08/30	8	105.69	7	106.21	105.50	1	4,449	0.02%
2023/08/29	4.1	104.39	11.1	105.68	106.00	-7.1	4,587	-0.15%
2023/08/28	0	0.00	9	102.78	102.50	-9	4,584	-0.20%
2023/08/25	13	102.23	2	102.75	101.50	11	4,632	0.24%
2023/08/24	11	104.95	8	105.00	105.00	3	4,670	0.06%
2023/08/23	6	102.00	7	102.36	103.00	-1	4,823	-0.02%
2023/08/22	0	0.00	0	102.50	102.50	0	4,965	0.00%
2023/08/21	2.1	103.96	3	102.00	102.00	-1	5,160	-0.02%
2023/08/18	2	102.75	3.6	103.03	103.00	-1.6	5,180	-0.03%
2023/08/17	2.5	101.90	4	102.75	103.00	-1.5	5,219	-0.03%
2023/08/16	0.1	102.00	2.1	102.76	102.50	-2	5,227	-0.04%
2023/08/15	1	101.51	5.1	102.49	101.50	-4.1	5,251	-0.08%
2023/08/14	12.2	101.84	3	100.67	101.00	9.2	5,294	0.17%
2023/08/11	1	105.00	5	105.20	105.50	-4	5,265	-0.08%
2023/08/10	2.1	104.76	7	104.86	104.50	-5	5,294	-0.09%
2023/08/09	2.2	106.78	6.1	107.34	107.00	-3.8	5,297	-0.07%
2023/08/08	13.1	106.11	4	106.00	106.00	9.1	5,285	0.17%
2023/08/07	9	107.67	7	107.00	107.50	2	5,304	0.04%
2023/08/04	10	107.55	11.1	107.96	108.50	-1.1	5,292	-0.02%
2023/08/02	71	109.05	64	109.34	108.50	7	5,317	0.13%
2023/08/01	5.1	107.90	32	108.66	107.00	-26.9	5,279	-0.51%
2023/07/31	18	105.61	2	104.50	103.50	16	5,192	0.31%
2023/07/28	3.5	106.79	1	106.50	106.50	2.5	5,139	0.05%
2023/07/27	27.2	106.87	56	106.64	106.50	-28.8	5,160	-0.56%
2023/07/26	21.2	110.33	10.4	110.50	109.00	10.8	5,209	0.21%
2023/07/25	30.2	110.98	28.6	111.49	110.00	1.6	5,305	0.03%
2023/07/24	14	111.47	6	111.50	110.50	8	5,305	0.15%
2023/07/21	8.6	110.00	6.9	110.35	110.00	1.7	5,361	0.03%
2023/07/20	9	113.11	8.7	113.49	112.50	0.3	5,399	0.01%
2023/07/19	122.5	115.93	89	115.37	113.50	33.5	5,363	0.63%	大買/
2023/07/18	99.7	118.77	41	118.60	120.50	58.7	5,106	1.15%
2023/07/17	1	113.00	10.5	113.19	113.50	-9.5	4,771	-0.20%
2023/07/14	14.3	112.04	9	112.44	111.50	5.3	4,833	0.11%
2023/07/13	19	111.05	23.1	111.29	110.00	-4.1	4,768	-0.09%
2023/07/12	18.1	113.20	23	113.04	113.50	-4.9	4,617	-0.11%
2023/07/11	4	115.75	2	116.50	115.50	2	4,515	0.04%
2023/07/10	7	115.14	6	115.50	115.50	1	4,496	0.02%
2023/07/07	6	115.08	4.2	115.24	115.50	1.8	4,487	0.04%
2023/07/06	2	116.75	19.2	117.05	117.00	-17.2	4,488	-0.38%
2023/07/05	2.1	118.46	7	118.00	117.00	-4.9	4,484	-0.11%
2023/07/04	5	116.70	20.2	116.45	117.00	-15.2	4,497	-0.34%
2023/07/03	4.1	116.75	4.2	117.12	117.00	-0.1	4,518	0.00%
2023/06/30	3	115.33	11	116.45	116.50	-8	4,545	-0.18%
2023/06/29	0	0.00	5.7	113.96	115.00	-5.7	4,603	-0.12%
2023/06/28	5	114.00	9.9	113.55	112.00	-4.9	4,609	-0.11%
2023/06/27	14.5	114.60	6	115.08	113.50	8.5	4,635	0.18%
2023/06/26	25	116.08	27	115.65	116.50	-2	4,656	-0.04%
2023/06/21	7	115.50	6	115.83	115.50	1	4,835	0.02%
2023/06/20	2.2	115.00	13	116.04	116.50	-10.8	4,878	-0.22%
2023/06/19	4.1	114.65	12	114.83	114.50	-7.9	5,026	-0.16%
2023/06/16	11.1	115.23	6	115.26	115.00	5.1	5,101	0.10%
2023/06/15	15	117.00	31.2	117.82	116.50	-16.2	5,109	-0.32%
2023/06/14	17.3	116.07	64	116.48	117.00	-46.7	5,097	-0.92%
2023/06/13	19	114.58	17.2	114.78	115.00	1.8	5,123	0.04%
2023/06/12	3.1	111.89	6	111.58	113.50	-2.9	5,181	-0.06%
2023/06/09	17	111.35	4	111.75	112.00	13	5,216	0.25%
2023/06/08	27	112.57	2	112.00	111.50	25	5,251	0.48%
2023/06/07	39.1	115.72	17.1	116.03	116.00	22	5,260	0.42%
2023/06/06	10	118.00	2.1	118.50	117.50	8	5,269	0.15%
2023/06/05	21	117.50	22.4	118.46	119.00	-1.4	5,305	-0.03%
2023/06/02	13.1	118.69	32.4	118.89	118.00	-19.3	5,298	-0.36%
2023/06/01	6.3	115.63	7	116.50	116.50	-0.7	5,261	-0.01%
2023/05/31	37.1	116.28	23.2	116.35	116.50	13.9	5,425	0.26%
2023/05/30	14.2	116.25	13.2	116.54	115.50	1.1	5,456	0.02%
2023/05/29	34.1	117.63	41	118.58	116.00	-7	5,453	-0.13%
2023/05/26	34	115.69	20.5	115.66	115.50	13.5	5,331	0.25%
2023/05/25	52	113.53	59.2	113.53	112.00	-7.2	5,240	-0.14%
2023/05/24	11	110.95	4	111.00	111.00	7	5,096	0.14%
2023/05/23	15.2	112.50	14	112.07	112.50	1.2	5,155	0.02%
2023/05/22	10	109.95	5.3	110.55	111.00	4.7	5,175	0.09%
2023/05/19	10.3	111.16	7.9	110.65	110.50	2.4	5,241	0.05%
2023/05/18	6.6	110.77	19.4	111.40	112.00	-12.8	5,344	-0.24%
2023/05/17	3.2	109.02	4.6	109.22	109.50	-1.4	5,421	-0.03%
2023/05/16	9.1	108.39	15.9	108.57	108.00	-6.8	5,506	-0.12%
2023/05/15	10	107.00	0.7	106.97	106.50	9.3	5,544	0.17%
2023/05/12	1.1	109.03	15.5	109.13	109.00	-14.4	5,573	-0.26%
2023/05/11	0.6	109.45	2.1	109.86	109.50	-1.6	5,615	-0.03%
2023/05/10	8	110.44	4.9	109.78	110.00	3.1	5,636	0.06%
2023/05/09	18	111.44	11	111.41	111.00	7	5,678	0.12%
2023/05/08	10.8	111.75	11	112.03	111.00	-0.2	5,818	0.00%
2023/05/05	5.5	108.82	8.3	109.06	109.50	-2.7	5,843	-0.05%
2023/05/04	3	106.50	8.2	107.93	108.00	-5.2	5,960	-0.09%
2023/05/03	15	106.47	6	106.79	107.00	9	6,126	0.15%
2023/05/02	7.3	108.52	18	108.74	106.50	-10.7	6,160	-0.17%
2023/04/28	8	110.88	11	111.59	110.50	-3	6,142	-0.05%
2023/04/27	1	107.50	1	108.00	107.50	0	6,023	0.00%
2023/04/26	6	107.83	12	107.63	109.50	-6	6,040	-0.10%
2023/04/25	11	106.04	27	104.85	104.50	-16	6,022	-0.27%
2023/04/24	2	107.50	4	108.25	108.50	-2	5,935	-0.03%
2023/04/21	12	108.63	14	108.79	107.50	-2	5,962	-0.03%
2023/04/20	17	108.06	8	109.04	107.50	9	5,966	0.15%
2023/04/19	40.1	109.69	24.3	108.59	108.50	15.8	6,045	0.26%
2023/04/18	19	113.08	7.2	112.54	112.50	11.8	6,016	0.20%
2023/04/17	16	113.03	1.1	113.55	113.50	14.9	6,085	0.24%
2023/04/14	4	113.75	6	114.01	113.50	-2	6,137	-0.03%
2023/04/13	4	113.75	4	114.12	113.50	0	6,169	0.00%
2023/04/12	10	115.10	15	115.30	115.00	-5	6,195	-0.08%
2023/04/11	4	115.25	18	115.36	115.50	-14	6,252	-0.22%
2023/04/10	6.8	113.76	5	113.30	114.00	1.8	6,268	0.03%
2023/04/07	20	114.55	11	114.00	114.00	9	6,313	0.14%
2023/04/06	4	114.63	8.1	115.95	116.00	-4.1	6,292	-0.06%
2023/03/31	24	116.69	17.4	116.44	116.00	6.6	6,397	0.10%
2023/03/30	5	116.60	41	116.55	116.00	-36	6,554	-0.55%
2023/03/29	9.5	113.58	6.1	114.16	114.00	3.4	6,798	0.05%
2023/03/28	10	114.25	13	113.81	113.00	-3	7,272	-0.04%
2023/03/27	11.2	115.64	12.1	115.80	115.50	-0.9	7,392	-0.01%
2023/03/24	63.4	118.29	42.5	118.98	117.00	20.9	7,644	0.27%
2023/03/23	47.1	117.67	28.1	118.25	119.00	19.1	7,473	0.26%
2023/03/22	50	118.07	30.5	118.34	117.50	19.5	7,466	0.26%
2023/03/21	24	117.13	40.1	117.10	117.00	-16.1	7,428	-0.22%
2023/03/20	10	116.00	8.2	116.07	116.00	1.8	7,431	0.02%
2023/03/17	20	115.45	8.6	115.53	116.00	11.4	7,633	0.15%
2023/03/16	10	114.65	18	115.03	113.50	-8	7,892	-0.10%
2023/03/15	13.5	114.98	18.1	114.75	115.00	-4.6	8,401	-0.05%
2023/03/14	14	113.39	14	113.64	113.50	0	8,566	0.00%
2023/03/13	23	113.09	29	113.00	114.00	-6	8,944	-0.07%
2023/03/10	14.2	113.54	9	114.33	113.00	5.2	9,091	0.06%
2023/03/09	21	116.43	20.7	116.91	115.50	0.3	9,511	0.00%
2023/03/08	21.9	116.62	24.3	116.36	116.50	-2.3	9,555	-0.02%
2023/03/07	44	115.97	3.2	116.59	115.50	40.8	9,625	0.42%
2023/03/06	16	118.09	30.7	117.80	118.00	-14.7	9,665	-0.15%
2023/03/03	7.9	115.93	32.1	116.31	116.50	-24.2	9,774	-0.25%
2023/03/02	16	112.88	16.6	112.61	113.00	-0.6	9,703	-0.01%
2023/03/01	6	110.17	8	110.63	111.50	-2	9,719	-0.02%
2023/02/24	2	109.25	6	109.25	108.50	-4	9,782	-0.04%
2023/02/23	6	109.50	15.4	109.68	110.50	-9.4	9,857	-0.10%
2023/02/22	24.3	108.65	26	109.04	108.50	-1.8	10,099	-0.02%
2023/02/21	18.5	110.21	31	110.71	111.00	-12.5	10,281	-0.12%
2023/02/20	18	109.19	3	109.50	109.00	15	10,426	0.14%
2023/02/17	21	109.90	15.5	109.94	110.00	5.5	10,640	0.05%
2023/02/16	34.1	111.46	34.1	111.13	111.50	0	10,961	0.00%
2023/02/15	27	109.46	24.5	110.08	111.50	2.5	11,501	0.02%
2023/02/14	12.2	108.40	17.4	108.14	109.00	-5.2	11,654	-0.04%
2023/02/13	11.2	105.72	10.1	106.10	105.00	1.1	12,340	0.01%
2023/02/10	16.2	107.72	4	107.75	107.00	12.2	12,731	0.10%
2023/02/09	6	109.50	3	109.50	109.00	3	12,945	0.02%
2023/02/08	11.6	109.85	15	110.07	110.00	-3.5	13,163	-0.03%
2023/02/07	8.2	109.49	11	109.23	109.50	-2.8	13,350	-0.02%
2023/02/06	27.8	108.44	13	108.65	108.50	14.8	13,602	0.11%
2023/02/03	37	115.91	24.2	116.59	115.00	12.8	13,644	0.09%
2023/02/02	30.3	118.37	23	118.59	119.00	7.3	13,761	0.05%
2023/02/01	29.3	116.84	27.1	116.54	117.00	2.2	13,847	0.02%
2023/01/31	11.4	111.37	7	111.43	112.50	4.4	13,907	0.03%
2023/01/30	11.4	110.81	8.1	110.89	111.50	3.3	14,327	0.02%
2023/01/17	7	107.57	9	108.11	108.00	-2	14,615	-0.01%
2023/01/16	7	107.79	15	107.93	108.50	-8	15,173	-0.05%
2023/01/13	15	107.20	15	106.37	105.50	0	15,301	0.00%
2023/01/12	8	106.75	7	106.36	106.00	1	15,474	0.01%
2023/01/11	5	107.40	3	107.33	107.00	2	15,764	0.01%
2023/01/10	8	106.06	7	106.86	106.50	1	16,253	0.01%
2023/01/09	56.2	107.20	57	107.12	107.50	-0.8	16,589	0.00%
2023/01/06	7	105.64	24	105.44	106.50	-17	16,673	-0.10%
2023/01/05	6	102.25	17	102.85	102.50	-11	16,733	-0.07%
2023/01/04	28	103.95	17	103.50	103.00	11	16,804	0.07%
2023/01/03	11	104.27	17	105.41	106.00	-6	16,887	-0.04%
2022/12/30	20	105.45	8	105.31	104.50	12	17,066	0.07%
2022/12/29	8	105.06	12	104.83	106.00	-4	17,146	-0.02%
2022/12/28	13	105.73	9	105.78	104.50	4	17,392	0.02%
2022/12/27	14	107.61	10	107.45	107.50	4	17,562	0.02%
2022/12/26	7	106.07	5	106.30	106.00	2	17,621	0.01%
2022/12/23	16	106.72	13.2	106.75	107.00	2.8	17,780	0.02%
2022/12/22	76.4	106.76	76	106.17	107.00	0.4	17,871	0.00%
2022/12/21	53.8	106.43	39	106.42	106.50	14.8	17,832	0.08%
2022/12/20	54.3	107.70	59.2	108.44	109.50	-4.9	17,695	-0.03%
2022/12/19	5.8	112.50	2	113.00	112.00	3.8	17,412	0.02%
2022/12/16	23.3	112.57	14	113.36	112.00	9.3	17,414	0.05%
2022/12/15	5	117.00	6	117.58	118.00	-1	17,256	-0.01%
2022/12/14	5.2	116.90	16	116.56	116.50	-10.8	17,352	-0.06%
2022/12/13	17.2	116.27	10	115.70	115.00	7.2	17,372	0.04%
2022/12/12	14.1	116.78	18	116.69	117.00	-3.9	17,320	-0.02%
2022/12/09	37.5	118.04	40	117.76	117.50	-2.5	17,309	-0.01%
2022/12/08	74.2	119.48	68.5	119.23	120.00	5.7	17,160	0.03%
2022/12/07	121.3	125.04	105	124.26	121.50	16.3	17,051	0.10%	大買/大賣/
2022/12/06	46	137.15	20.1	136.28	134.50	25.9	16,598	0.16%
2022/12/05	69.4	137.82	63.1	138.48	138.50	6.3	16,437	0.04%
2022/12/02	30	130.97	37	131.81	133.00	-7	16,119	-0.04%
2022/12/01	84.2	130.09	274.1	129.03	130.50	-189.9	16,148	-1.18%	大賣/鉅額交易
2022/11/30	27	120.76	36	121.72	122.50	-9	15,750	-0.06%
2022/11/29	39.1	120.82	18	120.56	121.00	21.1	15,778	0.13%
2022/11/28	14	119.57	12	121.42	122.00	2	15,889	0.01%
2022/11/25	26	121.48	37	121.73	120.50	-11	16,141	-0.07%
2022/11/24	202	119.96	27.5	119.55	120.00	174.5	15,990	1.09%	大買/鉅額交易
2022/11/23	11	118.14	10	117.90	117.50	1	15,932	0.01%
2022/11/22	19.2	117.24	17	117.56	118.00	2.2	15,953	0.01%
2022/11/21	14.2	117.25	25	117.34	117.00	-10.9	15,944	-0.07%
2022/11/18	51	118.63	62.5	117.34	116.00	-11.5	15,912	-0.07%
2022/11/17	53	120.19	38	120.14	120.00	15	15,766	0.10%
2022/11/16	32	121.50	37	121.81	121.50	-5	15,764	-0.03%
2022/11/15	33.1	119.45	45	119.94	121.50	-11.9	15,744	-0.08%
2022/11/14	108	120.32	68.2	120.26	119.00	39.8	15,626	0.25%	大買/
2022/11/11	56.1	121.77	114.1	121.88	119.50	-58	15,359	-0.38%	大賣/
2022/11/10	90	112.42	88	112.18	113.00	2	14,764	0.01%
2022/11/09	148.2	111.82	156	112.01	113.50	-7.8	14,573	-0.05%	大買/大賣/
2022/11/08	57	107.29	84	106.93	106.50	-27	14,070	-0.19%
2022/11/07	33.5	102.96	47	103.52	104.00	-13.5	13,845	-0.10%
2022/11/04	36	104.51	16	104.75	105.00	20	13,717	0.15%
2022/11/03	46.2	106.26	16	106.44	106.50	30.2	13,615	0.22%
2022/11/02	42.2	107.58	51	107.40	107.50	-8.8	13,553	-0.06%
2022/11/01	41	105.26	29	105.53	105.00	12	13,357	0.09%
2022/10/31	19	105.03	29	105.33	104.50	-10	13,314	-0.08%
2022/10/28	71	104.20	71.2	103.94	103.50	-0.2	13,372	0.00%
2022/10/27	42	102.99	63	102.96	104.00	-21	13,498	-0.16%
2022/10/26	129.1	101.77	89	101.71	101.50	40.1	13,425	0.30%	大買/
2022/10/25	51	104.15	74	104.24	104.50	-23	13,090	-0.18%
2022/10/24	116	105.41	116	104.98	102.50	0	12,999	0.00%	大買/大賣/
2022/10/21	57	101.42	93.3	101.59	100.00	-36.3	12,968	-0.28%
2022/10/20	63	99.63	16	100.08	100.50	47	13,114	0.36%
2022/10/19	47	103.61	47	103.67	102.00	0	13,204	0.00%
2022/10/18	90	103.11	73	103.04	102.50	17	13,000	0.13%
2022/10/17	103.3	98.95	83	98.31	103.50	20.3	12,646	0.16%	大買/
2022/10/14	36	97.02	63	97.78	99.50	-27	12,567	-0.21%
2022/10/13	62	93.98	53	90.98	90.50	9	12,680	0.07%
2022/10/12	40	94.94	53.5	94.21	95.30	-13.5	12,686	-0.11%
2022/10/11	28	94.72	22.1	94.05	92.50	5.9	12,786	0.05%
2022/10/07	68.1	100.90	64	101.27	100.50	4.1	12,896	0.03%
2022/10/06	31	100.23	23.2	100.19	100.50	7.8	12,854	0.06%
2022/10/05	57	100.05	58	99.64	99.00	-1	12,920	-0.01%
2022/10/04	35	98.50	42	98.32	99.90	-7	12,821	-0.05%
2022/10/03	22	93.64	28.1	94.32	94.40	-6.1	12,678	-0.05%
2022/09/30	19	89.37	36.2	90.62	93.00	-17.2	12,805	-0.13%
2022/09/29	61.1	91.26	58.1	91.92	90.30	3	12,880	0.02%
2022/09/28	39.1	93.37	45	92.90	92.00	-5.9	12,806	-0.05%
2022/09/27	58.3	94.83	38.3	94.88	96.70	20	12,851	0.16%
2022/09/26	49.2	94.63	77	93.24	92.60	-27.8	12,840	-0.22%
2022/09/23	79.1	98.78	68	98.34	98.00	11.1	12,910	0.09%
2022/09/22	19	100.50	9	101.00	100.00	10	12,866	0.08%
2022/09/21	61	103.10	31.1	103.56	103.00	29.9	12,833	0.23%
2022/09/20	47.1	104.41	41	104.75	105.00	6.1	12,853	0.05%
2022/09/19	24	106.00	26.1	106.48	105.50	-2.1	12,941	-0.02%
2022/09/16	34	106.04	10	107.30	105.50	24	13,033	0.18%
2022/09/15	20	108.95	15	108.50	108.00	5	13,263	0.04%
2022/09/14	44.2	107.79	138.3	108.48	109.50	-94.1	13,373	-0.70%	大賣/
2022/09/13	41.1	112.03	33.6	111.93	111.50	7.5	13,424	0.06%
2022/09/12	29	114.93	26.1	114.15	114.00	2.9	13,462	0.02%
2022/09/08	21.3	111.52	22.3	111.07	111.50	-1	13,670	-0.01%
2022/09/07	49.1	108.10	53.2	108.17	108.50	-4.1	13,949	-0.03%
2022/09/06	8	112.00	37.2	113.46	112.00	-29.2	14,099	-0.21%
2022/09/05	36.2	111.98	21.4	113.32	111.50	14.7	14,128	0.10%
2022/09/02	111.3	111.94	59	112.26	111.50	52.3	14,070	0.37%	大買/
2022/09/01	79.5	114.70	97	113.60	111.50	-17.5	13,951	-0.13%
2022/08/31	24.1	122.23	21	122.95	123.00	3.1	13,744	0.02%
2022/08/30	25.1	122.56	20	121.80	122.50	5.1	13,797	0.04%
2022/08/29	34.3	121.09	23.2	121.19	121.50	11.1	13,856	0.08%
2022/08/26	16.3	129.51	5	127.60	127.00	11.3	13,872	0.08%
2022/08/25	7	127.86	13.2	127.98	129.00	-6.2	13,911	-0.04%
2022/08/24	17.3	126.74	7	127.71	125.50	10.3	14,102	0.07%
2022/08/23	49.4	130.85	37.4	129.62	128.50	12	14,148	0.08%
2022/08/22	73.6	137.98	50.1	138.29	136.50	23.5	14,263	0.16%
2022/08/19	21.7	135.57	25	136.60	137.00	-3.3	14,409	-0.02%
2022/08/18	16.4	131.76	20	132.55	134.00	-3.6	14,598	-0.02%
2022/08/17	23.2	134.03	22	133.64	133.00	1.2	14,786	0.01%
2022/08/16	23	135.91	20	134.20	134.00	3	14,910	0.02%
2022/08/15	36	135.22	114	135.42	135.50	-78	14,923	-0.52%	大賣/
2022/08/12	86.1	130.78	79.4	131.40	131.00	6.6	14,717	0.05%
2022/08/11	17	128.26	18.1	129.19	128.00	-1.1	14,565	-0.01%
2022/08/10	48.2	127.52	13	125.81	125.50	35.2	14,606	0.24%
2022/08/09	33	128.47	50	129.71	129.50	-17	14,629	-0.12%
2022/08/08	33	125.17	36	125.96	129.00	-3	14,652	-0.02%
2022/08/05	41	124.82	47	125.82	126.50	-6	14,664	-0.04%
2022/08/04	129	122.52	107.1	121.39	121.00	21.9	14,570	0.15%	大買/大賣/
2022/08/03	98.2	127.34	107	124.16	124.00	-8.8	14,372	-0.06%	大賣/
2022/08/02	65	130.59	74	129.74	130.00	-9	14,162	-0.06%
2022/08/01	75	134.24	26	134.44	134.00	49	14,122	0.35%
2022/07/29	108.3	134.88	145	136.33	136.00	-36.7	14,179	-0.26%	大買/大賣/
2022/07/28	220.2	134.89	88	132.06	130.50	132.2	14,090	0.94%	大買/鉅額交易
2022/07/27	23	146.98	44	147.23	149.00	-21	13,770	-0.15%
2022/07/26	101	144.74	86	143.73	141.50	15	13,583	0.11%	大買/
2022/07/25	16	144.25	16	145.53	146.00	0	13,607	0.00%
2022/07/22	24	145.10	18	144.64	145.00	6	13,846	0.04%
2022/07/21	49.2	143.31	69	144.04	145.00	-19.8	14,210	-0.14%
2022/07/20	46	139.29	50	139.65	138.50	-4	14,200	-0.03%
2022/07/19	23	135.83	20	135.85	134.50	3	14,036	0.02%
2022/07/18	36	136.01	40	136.20	137.00	-4	14,026	-0.03%
2022/07/15	42	132.43	36.2	133.06	133.50	5.8	13,869	0.04%
2022/07/14	18	129.39	35	131.30	133.50	-17	13,727	-0.12%
2022/07/13	33	129.17	54.4	131.83	128.50	-21.3	13,674	-0.16%
2022/07/12	56	128.55	15	126.93	126.00	41	13,583	0.30%
2022/07/11	8	134.44	8	134.31	134.00	0	13,473	0.00%
2022/07/08	19	135.18	22	136.39	135.00	-3	13,560	-0.02%
2022/07/07	29	129.69	33.1	131.82	134.00	-4.1	13,480	-0.03%
2022/07/06	20.1	128.58	24	130.35	127.50	-3.9	13,380	-0.03%
2022/07/05	32	132.05	29	133.53	133.00	3	13,413	0.02%
2022/07/04	29	132.22	33.2	132.31	130.50	-4.2	13,325	-0.03%
2022/07/01	48.1	133.27	40.3	133.79	130.00	7.7	13,481	0.06%
2022/06/30	33	143.14	34	142.63	142.50	-1	13,388	-0.01%
2022/06/29	32	142.31	27	142.94	143.00	5	13,495	0.04%
2022/06/28	23	144.02	163	141.80	144.00	-140	13,495	-1.04%	大賣/鉅額交易
2022/06/27	171	151.57	38	151.08	151.00	133	13,503	0.98%	大買/鉅額交易
2022/06/24	24.5	142.93	34.2	142.85	142.50	-9.7	13,538	-0.07%
2022/06/23	44	141.56	42	140.31	138.50	2	13,436	0.02%
2022/06/22	34.1	147.16	27	146.44	145.00	7.1	13,301	0.05%
2022/06/21	19	148.68	31	149.10	153.00	-12	13,194	-0.09%
2022/06/20	15	145.70	22.1	143.58	143.00	-7.1	13,158	-0.05%
2022/06/17	38.2	144.98	42	145.37	148.00	-3.8	13,111	-0.03%
2022/06/16	77	147.36	100.2	146.98	143.00	-23.2	13,017	-0.18%
2022/06/15	104.2	155.57	111.1	151.59	148.00	-6.9	12,813	-0.05%	大買/大賣/
2022/06/14	11	160.82	27	161.35	163.00	-16	12,769	-0.13%
2022/06/13	31	161.42	7	161.29	161.00	24	12,835	0.19%
2022/06/10	31	166.95	20	166.00	168.00	11	12,980	0.08%
2022/06/09	24	169.44	27.3	171.19	167.50	-3.3	12,990	-0.03%
2022/06/08	22	168.98	20	169.15	168.50	2	12,915	0.02%
2022/06/07	29	168.16	21	166.60	166.50	8	12,937	0.06%
2022/06/06	15	169.00	28	169.48	170.00	-13	13,001	-0.10%
2022/06/02	34	165.29	43	165.91	167.50	-9	13,095	-0.07%
2022/06/01	64.3	167.08	42	166.64	166.00	22.3	13,153	0.17%
2022/05/31	16	172.28	16	173.19	175.00	0	13,006	0.00%
2022/05/30	30	171.73	63	171.10	172.50	-33	12,960	-0.25%
2022/05/27	77	162.69	84	162.14	160.50	-7	12,843	-0.05%
2022/05/26	69	157.55	58	155.59	156.50	11	13,010	0.08%
2022/05/25	45	160.10	66	161.53	164.50	-21	13,056	-0.16%
2022/05/24	44.4	164.71	23	162.17	160.50	21.4	12,946	0.17%
2022/05/23	8	171.94	11	172.77	171.50	-3	12,797	-0.02%
2022/05/20	20.4	170.47	4	169.63	169.00	16.4	12,785	0.13%
2022/05/19	10	171.50	13	171.00	173.50	-3	12,806	-0.02%
2022/05/18	24	175.73	24	176.77	175.00	0	12,902	0.00%
2022/05/17	51	172.52	56	172.79	174.00	-5	12,822	-0.04%
2022/05/16	28	173.23	12	170.79	169.50	16	12,833	0.12%
2022/05/13	26	171.21	31.3	170.88	172.50	-5.3	12,711	-0.04%
2022/05/12	21.2	167.26	27	166.61	164.00	-5.8	12,656	-0.05%
2022/05/11	30	168.60	11	169.50	168.00	19	12,661	0.15%
2022/05/10	31	169.32	36	170.08	172.00	-5	12,687	-0.04%
2022/05/09	14	169.29	12	170.29	166.50	2	12,792	0.02%
2022/05/06	60	170.43	95	169.83	170.50	-35	12,849	-0.27%
2022/05/05	49	183.66	31	183.60	181.00	18	12,688	0.14%
2022/05/04	25	177.78	38	177.66	177.00	-13	12,499	-0.10%
2022/05/03	19	172.21	22	172.70	175.00	-3	12,356	-0.02%
2022/04/29	36	168.38	44	169.16	171.50	-8	12,334	-0.06%
2022/04/28	34.1	160.82	28	160.91	160.50	6.1	12,098	0.05%
2022/04/27	67.8	164.11	103	162.23	167.50	-35.2	11,828	-0.30%	大賣/
2022/04/26	55.2	173.45	25.5	173.62	168.50	29.7	11,380	0.26%
2022/04/25	33.4	176.91	41.3	176.79	178.00	-7.9	11,284	-0.07%
2022/04/22	46.6	187.07	32	186.11	184.00	14.6	11,231	0.13%
2022/04/21	3.1	195.17	17	195.76	197.00	-13.9	11,195	-0.12%
2022/04/20	12.4	191.95	16.6	192.21	192.50	-4.2	11,212	-0.04%
2022/04/19	13	188.31	21.2	189.12	188.50	-8.2	11,181	-0.07%
2022/04/18	12	180.29	30.2	179.28	184.00	-18.2	11,184	-0.16%
2022/04/15	18.1	182.98	10.1	181.76	181.00	8	11,315	0.07%
2022/04/14	41	190.61	32	190.10	189.50	9	11,392	0.08%
2022/04/13	33	183.56	26	184.71	187.00	7	11,354	0.06%
2022/04/12	27	185.98	34.6	185.87	185.50	-7.6	11,335	-0.07%
2022/04/11	69.3	184.72	55.5	184.55	182.50	13.8	11,225	0.12%
2022/04/08	22	193.80	17.7	194.02	192.00	4.4	11,119	0.04%
2022/04/07	103.5	199.99	39	199.50	192.50	64.5	11,093	0.58%	大買/
2022/04/06	55	200.32	65	203.22	205.00	-10	10,782	-0.09%
2022/04/01	70	199.04	70.4	195.10	202.50	-0.4	10,648	0.00%
2022/03/31	25.2	193.62	10	194.90	194.50	15.2	10,713	0.14%
2022/03/30	38	198.66	84.1	197.69	198.00	-46.1	10,682	-0.43%
2022/03/29	77.1	195.23	57	192.44	193.50	20.1	10,621	0.19%
2022/03/28	11.7	198.39	12	199.63	201.00	-0.3	10,430	0.00%
2022/03/25	18.1	203.24	11.2	203.69	203.00	6.9	10,409	0.07%
2022/03/24	7	200.07	29.5	200.97	202.00	-22.5	10,308	-0.22%
2022/03/23	48	199.41	46	200.93	199.50	2	10,287	0.02%
2022/03/22	40.3	191.31	57	193.31	193.50	-16.7	10,185	-0.16%
2022/03/21	39.3	191.02	67	193.32	192.00	-27.7	10,192	-0.27%
2022/03/18	59	182.50	48	185.17	188.00	11	10,105	0.11%
2022/03/17	50.1	180.73	90.3	182.74	186.50	-40.2	10,020	-0.40%
2022/03/16	26.1	172.38	23	173.30	172.50	3.1	9,818	0.03%
2022/03/15	83.3	177.77	40.4	179.05	172.00	42.9	9,746	0.44%
2022/03/14	76	187.65	58.2	189.42	188.00	17.8	9,658	0.18%
2022/03/11	32.2	191.04	32.1	191.94	193.00	0.2	9,703	0.00%
2022/03/10	17.1	195.48	40.2	195.34	197.00	-23.1	9,742	-0.24%
2022/03/09	84.4	187.13	36	187.92	186.00	48.4	9,942	0.49%
2022/03/08	79.3	190.99	56.1	190.56	185.50	23.2	10,028	0.23%
2022/03/07	68.1	205.97	48.5	199.64	197.00	19.6	9,976	0.20%
2022/03/04	30.3	216.84	32	218.75	217.50	-1.7	10,116	-0.02%
2022/03/03	42.4	221.31	23	218.59	217.00	19.4	10,209	0.19%
2022/03/02	43.2	221.03	22.1	220.76	222.50	21.1	10,300	0.20%
2022/03/01	61.3	230.00	46.2	229.99	224.50	15.1	10,268	0.15%
2022/02/25	56.3	221.35	82	222.77	227.00	-25.7	9,965	-0.26%
2022/02/24	43	213.34	38.2	215.57	212.00	4.9	9,643	0.05%
2022/02/23	13	213.00	18.1	214.19	213.50	-5.1	9,527	-0.05%
2022/02/22	27.2	210.32	19	209.76	210.00	8.2	9,546	0.09%
2022/02/21	18.1	216.59	17.2	216.62	216.50	0.9	9,569	0.01%
2022/02/18	24	216.83	30	218.73	218.00	-6	9,639	-0.06%
2022/02/17	32.4	216.50	22.1	217.15	214.50	10.4	9,695	0.11%
2022/02/16	75.1	220.51	34.1	219.05	217.50	41.1	9,885	0.42%
2022/02/15	7	217.71	5	218.10	215.50	2	9,957	0.02%
2022/02/14	9	215.39	7	215.79	215.50	2	10,091	0.02%
2022/02/11	15	221.30	13	221.92	221.50	2	10,208	0.02%
2022/02/10	20.2	222.90	10.1	220.60	221.00	10.1	10,273	0.10%
2022/02/09	76.2	216.05	84.3	222.11	224.50	-8.1	10,328	-0.08%
2022/02/08	28	207.20	31.1	207.66	210.00	-3.1	10,357	-0.03%
2022/02/07	9.3	201.24	84	199.65	202.50	-74.7	10,415	-0.72%
2022/01/26	10	201.10	14.1	201.50	201.50	-4.1	10,728	-0.04%
2022/01/25	18.3	201.99	16	200.56	198.00	2.3	11,165	0.02%
2022/01/24	19.3	202.28	22.1	202.22	206.00	-2.8	11,590	-0.02%
2022/01/21	19.3	205.12	8	201.63	200.50	11.3	12,083	0.09%
2022/01/20	7.1	210.61	24	210.83	213.00	-16.9	12,331	-0.14%
2022/01/19	21.3	213.03	17	212.68	213.00	4.3	13,147	0.03%
2022/01/18	23	216.80	40.1	217.96	217.50	-17.1	13,603	-0.13%
2022/01/17	10	204.00	20.1	206.93	208.50	-10.1	13,734	-0.07%
2022/01/14	18	195.08	22	197.98	201.00	-4	14,096	-0.03%
2022/01/13	21	200.22	14	200.68	200.50	7	14,596	0.05%
2022/01/12	17.1	200.71	21.1	202.67	201.00	-4	15,503	-0.03%
2022/01/11	26.1	203.25	18.1	201.70	200.00	8.1	15,874	0.05%
2022/01/10	32.1	204.51	29	206.14	206.50	3.1	16,040	0.02%
2022/01/07	33.1	218.05	26	213.94	212.50	7.1	16,284	0.04%
2022/01/06	9	224.61	6	227.17	228.00	3	16,485	0.02%
2022/01/05	64	232.14	39.3	233.92	230.00	24.8	16,749	0.15%
2022/01/04	27.1	236.29	7	236.07	235.50	20.1	17,006	0.12%
2022/01/03	10	235.50	54	238.11	236.00	-44	17,532	-0.25%
2021/12/30	68	236.41	49	239.49	233.00	19	17,819	0.11%
2021/12/29	36	237.92	5	236.90	236.50	31	17,930	0.17%
2021/12/28	30	236.50	41	238.59	239.50	-11	18,294	-0.06%
2021/12/27	122	242.05	94.1	244.09	237.00	28	18,566	0.15%	大買/
2021/12/24	16	237.13	34.3	239.45	238.50	-18.3	18,515	-0.10%
2021/12/23	20.2	235.19	38	236.30	237.50	-17.8	18,745	-0.09%
2021/12/22	3	230.67	22	232.27	232.00	-19	18,920	-0.10%
2021/12/21	20	229.55	7	229.29	229.00	13	19,147	0.07%
2021/12/20	24.3	228.93	52	227.33	226.50	-27.7	19,327	-0.14%
2021/12/17	60	231.34	22	233.40	231.00	38	19,509	0.19%
2021/12/16	8	229.19	69	231.86	233.50	-61	19,787	-0.31%
2021/12/15	23	224.78	29	223.45	227.00	-6	19,869	-0.03%
2021/12/14	81.2	221.96	17	223.74	220.00	64.2	19,971	0.32%
2021/12/13	4	227.25	7.2	228.34	230.50	-3.2	20,096	-0.02%
2021/12/10	22	225.50	15	225.53	225.50	7	20,165	0.03%
2021/12/09	39.1	234.25	6	238.83	229.50	33.1	20,198	0.16%
2021/12/08	12	235.75	43	235.66	237.00	-31	20,324	-0.15%
2021/12/07	67.2	234.36	45.1	231.67	228.00	22.1	20,560	0.11%
2021/12/06	99	237.09	24	236.48	237.00	75	20,856	0.36%
2021/12/03	88	235.63	98.2	240.16	241.00	-10.2	21,325	-0.05%
2021/12/02	30	228.25	30.1	228.72	230.00	-0.1	21,728	0.00%
2021/12/01	47.3	231.76	46	230.79	228.00	1.3	22,102	0.01%
2021/11/30	100.1	240.50	80	237.96	240.50	20.1	22,466	0.09%
2021/11/29	63.5	225.91	134	228.74	234.00	-70.6	22,504	-0.31%	大賣/
2021/11/26	68.1	235.08	41	235.16	231.00	27.1	22,542	0.12%
2021/11/25	103	238.48	64.2	239.90	239.00	38.8	22,725	0.17%	大買/
2021/11/24	30.1	237.45	38	236.53	234.50	-7.9	22,834	-0.03%
2021/11/23	26.2	233.09	17.3	233.11	232.00	8.9	23,249	0.04%
2021/11/22	36.3	235.27	12	235.96	238.00	24.3	23,423	0.10%
2021/11/19	16.2	237.15	17.2	236.39	235.00	-1	23,817	0.00%
2021/11/18	20	237.95	9	236.89	236.50	11	24,138	0.05%
2021/11/17	11	234.45	33.1	238.80	243.00	-22.1	24,245	-0.09%
2021/11/16	50.1	238.31	44.3	237.76	236.00	5.9	24,279	0.02%
2021/11/15	48.2	247.96	29	249.59	243.00	19.2	24,276	0.08%
2021/11/12	50.1	250.81	65	251.25	251.00	-14.9	24,240	-0.06%
2021/11/11	38.1	246.26	39.1	245.60	243.50	-1	24,079	0.00%
2021/11/10	57.2	245.14	68	246.86	250.00	-10.8	23,974	-0.05%
2021/11/09	19.1	245.63	22	246.77	243.50	-2.9	23,930	-0.01%
2021/11/08	28	242.79	25	242.92	242.50	3	23,982	0.01%
2021/11/05	39.2	244.35	46.3	245.35	249.50	-7.1	23,957	-0.03%
2021/11/04	16	243.16	21.3	243.52	242.00	-5.2	23,880	-0.02%
2021/11/03	71	234.25	87.1	234.87	241.50	-16.1	23,773	-0.07%
2021/11/02	82.2	240.84	77	238.53	233.00	5.2	23,548	0.02%
2021/11/01	109.6	248.33	114.2	249.88	239.50	-4.6	23,279	-0.02%	大買/大賣/
2021/10/29	140.2	246.58	109	247.75	244.00	31.2	22,958	0.14%	大買/大賣/
2021/10/28	153.1	246.59	121	246.15	246.50	32.1	22,556	0.14%	大買/大賣/
2021/10/27	182.3	249.91	207.4	251.21	249.50	-25.1	22,275	-0.11%	大買/大賣/
2021/10/26	123.1	245.68	105	243.17	236.00	18.1	21,599	0.08%	大買/大賣/
2021/10/25	57.1	240.69	57.3	240.80	245.00	-0.2	21,430	0.00%
2021/10/22	79.2	237.84	78.1	238.26	236.50	1.1	21,501	0.01%
2021/10/21	153.2	239.45	125.1	237.24	233.00	28.1	21,414	0.13%	大買/大賣/
2021/10/20	235.1	241.04	263	241.77	248.00	-27.9	20,975	-0.13%	大買/大賣/
2021/10/19	100	229.42	137.3	230.64	237.50	-37.3	20,214	-0.18%	大賣/
2021/10/18	78	212.24	66.1	213.42	216.00	12	20,181	0.06%
2021/10/15	105	209.83	125.6	210.74	210.00	-20.5	20,158	-0.10%	大買/大賣/
2021/10/14	114	203.24	112	202.13	200.00	2	19,953	0.01%	大買/大賣/
2021/10/13	102.5	209.60	99	206.92	203.00	3.5	19,745	0.02%	大買/
2021/10/12	107.2	218.25	204	215.93	219.00	-96.8	19,609	-0.49%	大買/大賣/
2021/10/08	206.1	216.08	284.5	216.07	221.00	-78.4	19,698	-0.40%	大買/大賣/
2021/10/07	283	204.58	153.5	206.15	211.00	129.6	19,487	0.66%	大買/大賣/鉅額交易
2021/10/06	72.1	198.18	53	196.09	192.00	19.1	19,542	0.10%
2021/10/05	92	194.19	108	195.99	201.50	-16	19,785	-0.08%	大賣/
2021/10/04	49.1	198.74	34.2	197.98	191.00	14.9	19,784	0.08%
2021/10/01	73	199.95	79	200.25	200.50	-6	20,020	-0.03%
2021/09/30	124	200.16	149	199.79	202.00	-25	20,296	-0.12%	大買/大賣/
2021/09/29	142.3	196.35	110	197.45	193.00	32.3	20,608	0.16%	大買/大賣/
2021/09/28	99.1	201.33	107.2	200.88	207.00	-8.1	20,728	-0.04%	大賣/
2021/09/27	83.1	210.24	60	208.46	206.50	23.1	20,624	0.11%
2021/09/24	72.1	217.28	67	217.71	217.00	5.1	20,506	0.02%
2021/09/23	86.6	213.36	115	213.20	215.00	-28.4	20,337	-0.14%	大賣/
2021/09/22	69.5	204.57	57	204.89	204.00	12.5	20,080	0.06%
2021/09/17	47	209.66	68.1	209.64	212.00	-21.1	20,105	-0.10%
2021/09/16	45	206.24	45.4	206.81	205.00	-0.4	20,087	0.00%
2021/09/15	35.1	200.95	39.2	200.87	204.00	-4.1	20,140	-0.02%
2021/09/14	57	203.82	80.1	204.50	202.50	-23.1	20,576	-0.11%
2021/09/13	74.1	204.30	60	205.33	202.50	14.1	21,004	0.07%
2021/09/10	86	203.71	93	204.57	209.50	-7	21,183	-0.03%
2021/09/09	115.4	201.29	123	200.36	204.00	-7.6	21,152	-0.04%	大買/大賣/
2021/09/08	137.3	207.20	69.1	206.58	200.50	68.2	20,915	0.33%	大買/
2021/09/07	176.2	219.51	152.1	220.79	222.50	24.1	20,466	0.12%	大買/大賣/
2021/09/06	164.2	222.77	123.2	223.34	229.00	41	19,797	0.21%	大買/大賣/
2021/09/03	57	212.99	110.5	210.76	219.00	-53.5	19,314	-0.28%	大賣/
2021/09/02	63	202.66	81	202.74	202.50	-18	18,905	-0.10%
2021/09/01	40.1	198.94	54	197.60	198.00	-13.9	18,890	-0.07%
2021/08/31	121.1	199.41	92.1	198.94	200.50	29	19,285	0.15%	大買/
2021/08/30	93.1	203.95	88	204.85	205.00	5.1	19,724	0.03%
2021/08/27	181.4	202.84	162.6	203.54	202.00	18.8	19,769	0.10%	大買/大賣/
2021/08/26	47.8	193.06	31.4	192.61	196.00	16.4	19,606	0.08%
2021/08/25	85.4	195.25	118.2	195.21	195.50	-32.9	19,482	-0.17%	大賣/
2021/08/24	90.2	184.10	90.4	186.05	185.00	-0.1	19,144	0.00%
2021/08/23	51	177.94	64.1	179.57	184.50	-13.1	18,981	-0.07%
2021/08/20	16	166.91	23	167.41	168.00	-7	18,870	-0.04%
2021/08/19	32	165.38	30	165.88	159.00	2	18,780	0.01%
2021/08/18	11.1	169.33	16	169.38	172.50	-4.9	18,751	-0.03%
2021/08/17	5	169.79	8	171.50	165.50	-3	18,722	-0.02%
2021/08/16	13.1	170.97	11	171.86	172.50	2.1	18,727	0.01%
2021/08/13	70.1	175.90	65	174.86	174.50	5.1	18,812	0.03%
2021/08/12	23	178.93	36.1	179.61	180.00	-13.1	18,829	-0.07%
2021/08/11	52.3	174.21	47	175.12	170.50	5.3	18,676	0.03%
2021/08/10	41	174.56	39.1	175.90	181.00	1.9	18,783	0.01%
2021/08/09	32.1	178.46	25	178.68	176.00	7.1	18,841	0.04%
2021/08/06	33.2	181.64	15	183.83	181.50	18.2	18,864	0.10%
2021/08/05	33	186.42	43	186.38	186.50	-10	18,898	-0.05%
2021/08/04	66.2	184.40	41.2	184.81	182.00	25.1	18,944	0.13%
2021/08/03	34	188.10	32	188.69	190.00	2	18,935	0.01%
2021/08/02	6	184.58	7	185.93	188.00	-1	18,806	-0.01%
2021/07/30	32.1	186.36	36	189.36	184.00	-3.9	18,849	-0.02%
2021/07/29	114.2	192.33	103.4	192.39	194.00	10.8	18,762	0.06%	大買/大賣/
2021/07/28	57.5	175.26	52	177.03	179.50	5.5	18,481	0.03%
2021/07/27	75.1	187.22	65	183.82	184.00	10.1	18,249	0.06%
2021/07/26	32.2	196.74	29.1	196.97	197.00	3.1	18,009	0.02%
2021/07/23	30.5	204.92	31.1	203.46	199.50	-0.6	17,961	0.00%
2021/07/22	44.1	201.84	64.5	203.94	209.50	-20.4	18,108	-0.11%
2021/07/21	37.1	191.67	34.2	192.64	190.50	2.9	17,898	0.02%
2021/07/20	44	190.30	44.3	189.53	186.00	-0.3	17,766	0.00%
2021/07/19	39.1	187.96	21.1	187.82	186.50	18	17,608	0.10%
2021/07/16	34.2	189.33	27.3	190.63	193.00	6.9	17,533	0.04%
2021/07/15	93	190.76	119	190.84	195.50	-26	17,337	-0.15%	大賣/
2021/07/14	57.2	184.68	55.2	184.16	181.00	2.1	16,919	0.01%
2021/07/13	89.1	186.26	70.2	181.68	176.50	18.9	16,770	0.11%
2021/07/12	62.4	183.65	67.5	183.65	188.50	-5.1	16,627	-0.03%
2021/07/09	93.5	172.88	90.3	172.79	176.00	3.2	16,335	0.02%
2021/07/08	41.1	167.33	67.3	170.16	174.00	-26.2	16,122	-0.16%
2021/07/07	104.5	161.19	86.1	161.39	159.00	18.4	15,711	0.12%	大買/
2021/07/06	125.1	154.74	130.5	155.58	159.00	-5.4	15,290	-0.04%	大買/大賣/
2021/07/05	72.1	145.34	89.3	146.29	150.00	-17.2	14,862	-0.12%
2021/07/02	18	134.72	35	134.90	136.50	-17	14,581	-0.12%
2021/07/01	30.5	128.51	25.2	130.14	130.00	5.3	14,533	0.04%
2021/06/30	5.1	132.52	8.2	133.44	135.00	-3.1	14,662	-0.02%
2021/06/29	17.2	131.70	17.2	131.83	131.00	0	14,834	0.00%
2021/06/28	101	134.32	90	131.97	131.50	11	15,167	0.07%	大買/
2021/06/25	87.4	137.98	99	137.28	136.50	-11.6	15,362	-0.08%
2021/06/24	50.3	139.74	62.4	140.50	136.50	-12.1	15,430	-0.08%
2021/06/23	125.3	138.56	104.2	136.79	137.00	21.1	15,546	0.14%	大買/大賣/
2021/06/22	74.2	133.02	118.4	133.16	137.50	-44.2	15,065	-0.29%	大賣/
2021/06/21	131	127.17	122.1	126.97	125.00	8.9	14,550	0.06%	大買/大賣/
2021/06/18	29.1	125.59	88.2	126.41	124.50	-59.1	14,173	-0.42%
2021/06/17	51	121.28	76	120.49	122.00	-25	13,875	-0.18%
2021/06/16	66.3	117.27	105	116.87	115.50	-38.8	13,705	-0.28%	大賣/
2021/06/15	114	118.73	108	118.71	118.50	6	13,595	0.04%	大買/大賣/
2021/06/11	45.3	119.56	37.1	119.44	118.00	8.1	13,544	0.06%
2021/06/10	56	121.00	56	121.63	121.50	0	13,417	0.00%
2021/06/09	243.3	121.68	165.1	123.26	121.50	78.2	13,330	0.59%	大買/大賣/
2021/06/08	216.2	125.64	167	125.17	122.00	49.2	13,062	0.38%	大買/大賣/
2021/06/07	211.1	120.96	208.3	121.62	126.00	2.8	12,554	0.02%	大買/大賣/
2021/06/04	54.1	116.56	62.1	116.85	116.00	-8	11,828	-0.07%
2021/06/03	125.2	113.35	118.2	114.61	118.50	7	11,556	0.06%	大買/大賣/
2021/06/02	14	110.00	7	109.43	108.50	7	11,197	0.06%
2021/06/01	11	109.27	16	110.69	109.50	-5	11,169	-0.04%
2021/05/31	40.1	108.51	80.1	108.77	109.50	-39.9	11,115	-0.36%
2021/05/28	19	104.68	11.1	104.91	104.50	7.9	10,979	0.07%
2021/05/27	32.1	102.08	26	102.71	103.00	6.1	10,978	0.06%
2021/05/26	59	105.16	50.3	105.95	104.50	8.7	10,998	0.08%
2021/05/25	36	101.75	44	101.96	104.50	-8	11,058	-0.07%
2021/05/24	31.1	94.02	36	95.23	96.00	-5	11,321	-0.04%
2021/05/21	24	93.68	27.2	92.40	94.40	-3.2	11,439	-0.03%
2021/05/20	30.3	89.65	21	89.70	88.20	9.3	11,606	0.08%
2021/05/19	12	94.23	10	94.14	94.00	2	11,700	0.02%
2021/05/18	36.2	93.95	38	94.43	94.20	-1.9	11,978	-0.02%
2021/05/17	63.1	90.55	73	91.51	90.20	-9.9	12,115	-0.08%
2021/05/14	31.1	90.77	25.3	91.20	89.20	5.8	12,079	0.05%
2021/05/13	37	86.35	23	87.91	86.10	14	12,285	0.11%
2021/05/12	37.9	87.38	36.2	85.93	87.40	1.7	12,262	0.01%
2021/05/11	14.9	92.28	18	91.43	88.00	-3.2	12,169	-0.03%
2021/05/10	14.1	97.64	2	96.75	96.20	12.1	12,243	0.10%
2021/05/07	9	99.26	12	100.31	100.50	-3	12,339	-0.02%
2021/05/06	9	97.24	10	99.23	95.50	-1	12,339	-0.01%
2021/05/05	40	97.43	40	95.85	95.00	0	12,391	0.00%
2021/05/04	15.2	97.44	12	97.72	97.60	3.2	12,417	0.03%
2021/05/03	29	101.97	39	101.82	102.00	-10	12,442	-0.08%
2021/04/29	16	106.50	14	107.64	105.50	2	12,594	0.02%
2021/04/28	75	111.29	64	111.24	109.00	11	12,756	0.09%
2021/04/27	19	106.29	8	107.06	107.50	11	12,631	0.09%
2021/04/26	18.2	110.75	19	110.63	111.00	-0.8	12,451	-0.01%
2021/04/23	32	112.03	33	111.64	113.00	-1	12,412	-0.01%
2021/04/22	10	112.90	14	111.25	108.50	-4	12,462	-0.03%
2021/04/21	6	112.17	8	112.31	111.00	-2	12,475	-0.02%
2021/04/20	22	113.55	20	112.75	114.00	2	12,822	0.02%
2021/04/19	66.2	114.59	49	113.79	113.00	17.2	13,083	0.13%
2021/04/16	86	116.12	103.1	115.45	116.50	-17.1	13,118	-0.13%	大賣/
2021/04/15	13	108.88	31	109.23	110.50	-18	12,997	-0.14%
2021/04/14	27	105.07	18.2	104.97	104.50	8.8	13,102	0.07%
2021/04/13	10	107.75	11	107.91	107.50	-1	13,201	-0.01%
2021/04/12	3	113.83	11	111.14	112.00	-8	13,332	-0.06%
2021/04/09	23	114.87	28.3	113.89	112.00	-5.3	13,534	-0.04%
2021/04/08	17.2	114.40	16	113.09	112.00	1.2	13,409	0.01%
2021/04/07	16	113.06	24.2	113.52	115.00	-8.2	13,361	-0.06%
2021/04/06	48	115.06	82	114.27	116.00	-34	13,343	-0.25%
2021/04/01	43.1	110.95	28	110.25	109.50	15.1	13,182	0.11%
2021/03/31	61	110.69	160	110.98	112.00	-99	12,952	-0.76%	大賣/
2021/03/30	121	106.81	128	106.80	105.50	-7	12,575	-0.06%	大買/大賣/
2021/03/29	82.3	102.15	54	101.04	100.50	28.3	12,244	0.23%
2021/03/26	31	98.49	70.5	99.23	102.50	-39.5	12,027	-0.33%
2021/03/25	28	94.03	16.2	94.55	93.30	11.8	11,722	0.10%
2021/03/24	13	93.81	15.1	93.65	93.30	-2.1	11,666	-0.02%
2021/03/23	7	92.17	6	92.70	90.70	1	11,678	0.01%
2021/03/22	23	89.21	34	90.29	91.50	-11	11,766	-0.09%
2021/03/19	29	90.64	5	90.84	90.60	24	11,844	0.20%
2021/03/18	15	93.72	17.2	93.93	93.40	-2.2	11,924	-0.02%
2021/03/17	5	93.50	2	93.25	92.70	3	12,204	0.02%
2021/03/16	10	93.67	3	93.50	93.30	7	12,264	0.06%
2021/03/15	37.1	94.47	13	95.06	93.70	24.1	12,329	0.20%
2021/03/12	39	95.56	25.2	96.04	95.00	13.8	12,394	0.11%
2021/03/11	27.1	94.39	22	95.26	94.90	5.1	12,461	0.04%
2021/03/10	23.1	93.78	37	92.99	94.90	-13.9	12,435	-0.11%
2021/03/09	20.1	90.68	13.2	90.31	89.60	6.9	12,473	0.06%
2021/03/08	5	92.74	17	93.88	92.20	-12	12,630	-0.10%
2021/03/05	12	90.83	9	91.93	91.10	3	13,043	0.02%
2021/03/04	9	92.46	9	93.37	92.00	0	13,503	0.00%
2021/03/03	19	91.61	17	92.21	92.00	2	14,129	0.01%
2021/03/02	25.2	95.09	20	95.06	93.60	5.2	14,989	0.03%
2021/02/26	19.4	97.31	22	97.93	96.10	-2.7	15,742	-0.02%
2021/02/25	121.3	99.63	59.1	99.42	99.50	62.2	16,067	0.39%	大買/
2021/02/24	66.9	100.03	88.2	99.66	96.50	-21.3	15,944	-0.13%
2021/02/23	40	97.87	31	96.65	95.30	9	15,577	0.06%
2021/02/22	81	97.60	91	97.53	98.50	-10	15,472	-0.06%
2021/02/19	18	92.97	38	92.32	93.00	-20	15,248	-0.13%
2021/02/18	45	89.15	65	89.61	91.30	-20	15,315	-0.13%
2021/02/17	11.1	86.07	37.1	86.48	88.30	-26	15,075	-0.17%
2021/02/05	43	80.32	46	80.68	80.30	-3	14,865	-0.02%
2021/02/04	77.1	79.37	70	79.85	82.00	7.1	14,829	0.05%
2021/02/03	27	77.83	44	77.60	79.10	-17	14,645	-0.12%
2021/02/02	43	75.29	30	75.75	75.50	13	14,931	0.09%
2021/02/01	55.2	74.14	55	74.46	74.30	0.2	14,977	0.00%
2021/01/29	50.1	80.36	50.2	78.56	78.10	-0.1	15,047	0.00%
2021/01/28	36	82.97	24.7	82.68	81.60	11.4	15,432	0.07%
2021/01/27	44	86.25	32.2	86.11	85.50	11.8	16,075	0.07%
2021/01/26	27	88.13	25	88.63	87.10	2	16,288	0.01%
2021/01/25	20	88.67	10	89.14	87.90	10	16,816	0.06%
2021/01/22	52.1	90.70	68	91.21	91.50	-15.9	16,867	-0.09%
2021/01/21	43	90.08	82	90.29	89.30	-39	17,204	-0.23%
2021/01/20	79	89.93	58.1	88.03	87.20	20.9	17,173	0.12%
2021/01/19	2.2	87.54	3	88.27	87.70	-0.8	17,140	0.00%
2021/01/18	19	86.97	14.1	87.22	88.10	5	17,175	0.03%
2021/01/15	10	88.71	22.1	88.48	88.30	-12.1	17,186	-0.07%
2021/01/14	27	88.00	23	88.47	87.70	4	17,319	0.02%
2021/01/13	133	90.63	116.1	90.61	89.10	16.9	17,321	0.10%	大買/大賣/
2021/01/12	49	89.62	68.1	89.94	90.00	-19.1	17,027	-0.11%
2021/01/11	15	87.84	41	88.18	88.70	-26	16,874	-0.15%
2021/01/08	45.1	87.43	35	86.73	86.20	10.1	16,876	0.06%
2021/01/07	21	87.22	31.2	87.18	88.20	-10.2	17,285	-0.06%
2021/01/06	74	86.53	80	86.79	85.00	-6	17,545	-0.03%
2021/01/05	29	85.72	58.1	84.99	85.80	-29.1	17,390	-0.17%
2021/01/04	49.2	84.75	71	84.91	85.00	-21.9	17,323	-0.13%
2020/12/31	6	80.82	14	80.66	80.90	-8	17,264	-0.05%
2020/12/30	19	80.47	24	80.56	80.50	-5	17,305	-0.03%
2020/12/29	25.2	81.01	19	81.86	80.40	6.2	17,324	0.04%
2020/12/28	16.2	80.73	7	80.73	80.50	9.2	17,313	0.05%
2020/12/25	13	81.69	3	81.87	81.40	10	17,307	0.06%
2020/12/24	10	82.13	9	82.22	82.50	1	17,381	0.01%
2020/12/23	14	81.40	17	81.10	82.00	-3	17,506	-0.02%
2020/12/22	20	81.11	14	80.34	80.00	6	17,610	0.03%
2020/12/21	26	82.08	31	81.75	82.20	-5	17,662	-0.03%
2020/12/18	15	83.83	15	84.11	84.40	0	17,650	0.00%
2020/12/17	42	84.61	37	84.85	84.00	5	17,731	0.03%
2020/12/16	25	85.19	22	85.56	84.70	3	17,683	0.02%
2020/12/15	35	85.06	26	84.43	84.00	9	17,650	0.05%
2020/12/14	32	85.16	61	84.51	86.30	-29	17,707	-0.16%
2020/12/11	100	85.88	51	85.39	83.60	49	17,937	0.27%
2020/12/10	27	84.86	29	84.36	84.20	-2	18,101	-0.01%
2020/12/09	26	86.06	10	86.08	85.70	16	18,131	0.09%
2020/12/08	26	86.57	27	86.82	86.70	-1	18,114	-0.01%
2020/12/07	39	86.18	48	86.39	85.50	-9	18,060	-0.05%
2020/12/04	23	86.02	29	85.84	85.90	-6	17,952	-0.03%
2020/12/03	35	85.97	49	86.12	87.10	-14	17,902	-0.08%
2020/12/02	29	86.14	38	86.60	86.80	-9	17,932	-0.05%
2020/12/01	170.3	85.87	144	85.75	85.80	26.3	17,834	0.15%	大買/大賣/
2020/11/30	110	92.23	98	92.26	90.70	12	17,563	0.07%	大買/
2020/11/27	181	92.18	129	91.57	91.00	52	17,211	0.30%	大買/大賣/
2020/11/26	229	88.72	320	89.98	92.40	-91	16,793	-0.54%	大買/大賣/
2020/11/25	223	86.05	270	86.03	84.00	-47	15,961	-0.29%	大買/大賣/
2020/11/24	49	83.17	115	83.35	84.70	-66	15,358	-0.43%	大賣/
2020/11/23	98	76.49	44	76.66	77.00	54	15,027	0.36%
2020/11/20	34	75.37	18	76.09	75.20	16	14,990	0.11%
2020/11/19	60	75.91	23	75.65	75.60	37	15,066	0.25%
2020/11/18	39	77.78	22	77.57	77.20	17	15,162	0.11%
2020/11/17	61	77.74	84	78.11	78.40	-23	15,253	-0.15%
2020/11/16	16	75.70	8	75.64	75.40	8	15,178	0.05%
2020/11/13	54	75.90	50	75.99	76.00	4	15,309	0.03%
2020/11/12	53	77.82	45	77.87	77.00	8	15,305	0.05%
2020/11/11	32	78.65	41	77.97	78.00	-9	15,513	-0.06%
2020/11/10	77	79.34	108	79.63	78.10	-31	16,185	-0.19%	大賣/
2020/11/09	36	78.43	39	78.32	77.80	-3	16,619	-0.02%
2020/11/06	107	78.29	90	78.42	77.20	17	17,036	0.10%	大買/
2020/11/05	107	78.78	130	79.10	78.30	-23	17,082	-0.13%	大買/大賣/
2020/11/04	140	76.77	252	77.23	78.00	-112	16,720	-0.67%	大買/大賣/鉅額交易
2020/11/03	178	72.61	104	72.82	73.30	74	16,115	0.46%	大買/大賣/
2020/11/02	384	72.61	473	71.97	72.30	-89	15,984	-0.56%	大買/大賣/
2020/10/30	67	69.10	45	69.16	69.10	22	15,737	0.14%
2020/10/29	95	68.44	156	68.63	68.90	-61	15,809	-0.39%	大賣/
2020/10/28	100	65.79	63	65.19	65.80	37	15,306	0.24%
2020/10/27	65	67.59	82	67.96	67.40	-17	15,332	-0.11%
2020/10/26	29	67.50	9	67.90	66.70	20	15,433	0.13%
2020/10/23	17	67.89	7	68.01	67.80	10	15,551	0.06%
2020/10/22	92	69.31	53	69.22	68.90	39	15,856	0.25%
2020/10/21	21	72.00	18	71.80	71.80	3	15,640	0.02%
2020/10/20	28	71.40	53	71.50	71.50	-25	15,742	-0.16%
2020/10/19	64	71.98	42	72.06	72.40	22	15,732	0.14%
2020/10/16	54	71.62	29	72.44	70.10	25	15,759	0.16%
2020/10/15	302	73.49	289	72.59	72.80	13	15,850	0.08%	大買/大賣/
2020/10/14	60	71.49	111	71.37	72.30	-51	15,363	-0.33%	大賣/
2020/10/13	42	67.01	23	67.12	67.30	19	14,959	0.13%
2020/10/12	37	68.02	147	67.01	68.40	-110	14,992	-0.73%	大賣/鉅額交易
2020/10/08	141	68.52	31	68.29	68.10	110	15,011	0.73%	大買/鉅額交易
2020/10/07	26	67.27	39	67.28	67.10	-13	14,852	-0.09%
2020/10/06	22	67.00	31	66.89	66.50	-9	14,831	-0.06%
2020/10/05	19	66.25	17	66.96	66.60	2	14,962	0.01%
2020/09/30	7	64.96	15	65.57	65.90	-8	15,080	-0.05%
2020/09/29	27	65.48	20	65.26	64.90	7	15,146	0.05%
2020/09/28	16	65.67	25	65.60	66.40	-9	15,193	-0.06%
2020/09/25	46	62.87	49	62.97	62.50	-3	15,142	-0.02%
2020/09/24	30	65.46	27	65.13	64.90	3	15,156	0.02%
2020/09/23	15	66.01	15	65.03	65.00	0	15,192	0.00%
2020/09/22	14	66.70	48	66.54	66.40	-34	15,480	-0.22%
2020/09/21	33	68.95	9	68.68	68.10	24	15,912	0.15%
2020/09/18	27	68.67	58	68.87	68.90	-31	16,263	-0.19%
2020/09/17	90	68.22	48	68.16	68.00	42	16,280	0.26%
2020/09/16	82	69.79	74	69.53	69.20	8	16,266	0.05%
2020/09/15	83	68.23	173	68.96	68.70	-90	16,187	-0.56%	大賣/
2020/09/14	57	64.79	22	64.55	65.40	35	16,305	0.21%
2020/09/11	47	62.94	19	62.27	62.20	28	16,451	0.17%
2020/09/10	25	63.50	118	63.16	63.20	-93	16,575	-0.56%	大賣/
2020/09/09	22	63.82	258.5	63.29	64.40	-236.5	16,862	-1.40%	大賣/鉅額交易
2020/09/08	190	64.06	34	63.76	64.00	156	17,180	0.91%	大買/鉅額交易
2020/09/07	30	64.92	20	64.29	64.00	10	17,740	0.06%
2020/09/04	17	65.58	22	65.65	67.00	-5	18,605	-0.03%
2020/09/03	35	66.97	34	67.21	66.10	1	19,085	0.01%
2020/09/02	191	67.15	56	67.40	67.40	135	18,943	0.71%	大買/鉅額交易
2020/09/01	160	66.53	71	66.79	68.00	89	18,918	0.47%	大買/
2020/08/31	39	64.31	20	64.57	63.80	19	18,645	0.10%
2020/08/28	42	63.97	21	64.15	63.80	21	18,598	0.11%
2020/08/27	45	67.39	156	66.72	66.60	-111	18,462	-0.60%	大賣/鉅額交易
2020/08/26	22	66.66	7	66.94	66.30	15	18,586	0.08%
2020/08/25	89	66.46	12	67.23	67.50	77	18,694	0.41%
2020/08/24	17	67.41	41	67.89	66.30	-24	18,625	-0.13%
2020/08/21	100	69.39	31	69.53	68.90	69	18,469	0.37%
2020/08/20	36	72.70	140	70.25	69.80	-104	18,355	-0.57%	大賣/鉅額交易
2020/08/19	79	79.91	25.1	80.10	77.50	53.9	18,230	0.30%
2020/08/18	129.1	80.49	148	80.54	80.20	-18.9	18,173	-0.10%	大買/大賣/
2020/08/17	32	78.99	60	78.87	79.00	-28	18,069	-0.15%
2020/08/14	180	76.87	116.5	76.71	77.20	63.5	17,719	0.36%	大買/大賣/
2020/08/13	270	83.02	150	83.14	77.90	120	16,916	0.71%	大買/大賣/鉅額交易
2020/08/12	128	86.26	154.3	86.91	86.20	-26.3	16,110	-0.16%	大買/大賣/
2020/08/11	142	84.70	55	84.42	82.50	87	15,567	0.56%	大買/
2020/08/10	23.1	82.87	27	83.45	82.60	-3.9	15,235	-0.03%
2020/08/07	16	81.64	37	82.59	80.70	-21	15,084	-0.14%
2020/08/06	69	82.69	57.2	83.01	83.00	11.8	14,933	0.08%
2020/08/05	60.2	81.61	211	79.99	81.70	-150.8	14,694	-1.03%	大賣/鉅額交易
2020/08/04	148	78.88	57	78.81	77.50	91	14,364	0.63%	大買/
2020/08/03	46	77.76	99	77.11	76.00	-53	14,091	-0.38%
2020/07/31	160.2	75.62	90	76.78	77.40	70.2	14,018	0.50%	大買/
2020/07/30	101	74.80	72	75.17	75.80	29	13,762	0.21%	大買/
2020/07/29	35	72.66	28	72.27	72.70	7	13,464	0.05%
2020/07/28	42	72.34	114	72.46	72.80	-72	13,322	-0.54%	大賣/
2020/07/27	5	70.42	17	69.89	69.50	-12	13,023	-0.09%
2020/07/24	108	71.45	78	70.98	69.80	30	13,044	0.23%	大買/
2020/07/23	23	69.92	20	70.16	70.70	3	12,884	0.02%
2020/07/22	31	69.79	25	69.80	70.50	6	12,980	0.05%
2020/07/21	39	69.22	30	69.12	69.10	9	12,911	0.07%
2020/07/20	8	64.70	10	64.52	65.20	-2	12,644	-0.02%
2020/07/17	7	65.64	7	65.36	64.70	0	12,639	0.00%
2020/07/16	5	66.68	5	65.86	67.20	0	12,594	0.00%
2020/07/15	41	67.19	43	65.73	64.90	-2	12,503	-0.02%
2020/07/14	4	67.43	4	67.30	67.70	0	12,380	0.00%
2020/07/13	7	68.41	23	68.46	68.00	-16	12,348	-0.13%
2020/07/10	29	68.04	26	68.71	67.10	3	12,452	0.02%
2020/07/09	44	72.76	29	73.27	71.00	15	12,414	0.12%
2020/07/08	17	73.41	11	73.42	73.90	6	12,229	0.05%
2020/07/07	13	72.33	42	71.61	72.00	-29	12,119	-0.24%
2020/07/06	24	72.61	31	72.95	73.00	-7	12,037	-0.06%
2020/07/03	19	73.33	26.1	72.40	71.50	-7.1	11,982	-0.06%
2020/07/02	24	72.25	28	72.33	72.90	-4	11,879	-0.03%
2020/07/01	85	73.05	72	72.65	72.50	13	11,799	0.11%
2020/06/30	103	71.76	88	71.46	70.30	15	11,524	0.13%	大買/
2020/06/29	90	66.26	78	67.56	67.70	12	11,088	0.11%
2020/06/24	33	65.36	29	65.39	65.70	4	10,727	0.04%
2020/06/23	14	64.80	20	64.30	65.20	-6	10,740	-0.06%
2020/06/22	58	65.23	78	64.89	64.70	-20	10,613	-0.19%
2020/06/19	132	64.28	183	64.62	65.50	-51	10,362	-0.49%	大買/大賣/
2020/06/18	46	61.46	72	61.18	62.60	-26	9,793	-0.27%
2020/06/17	50	60.67	106	60.38	60.60	-56	9,542	-0.59%	大賣/
2020/06/16	60	61.60	60	61.55	61.00	0	9,437	0.00%
2020/06/15	45	62.37	48	62.09	61.10	-3	9,162	-0.03%
2020/06/12	257	63.64	192	64.10	62.50	65	8,859	0.73%	大買/大賣/
2020/06/11	136.1	62.99	142	63.41	65.00	-6	8,373	-0.07%	大買/大賣/
2020/06/10	70	57.67	86	58.15	59.70	-16	7,388	-0.22%
2020/06/09	14	54.02	13	54.10	54.30	1	6,884	0.01%
2020/06/08	74	54.30	93	54.37	52.80	-19	6,868	-0.28%
2020/06/05	11	53.01	4	53.10	52.90	7	6,718	0.10%
2020/06/04	10	52.54	12	52.77	52.60	-2	6,721	-0.03%
2020/06/03	31	52.70	23	52.71	52.60	8	6,738	0.12%
2020/06/02	32	53.28	35	53.32	52.50	-3	6,632	-0.05%
2020/06/01	41	50.33	41	50.30	51.20	0	6,401	0.00%
2020/05/29	9	47.99	10	47.98	48.15	-1	6,224	-0.02%
2020/05/28	8	46.54	3	46.93	46.70	5	6,153	0.08%
2020/05/27	5	46.85	2	46.73	46.30	3	6,158	0.05%
2020/05/26	9	46.25	8	46.14	46.40	1	6,110	0.02%
2020/05/25	11	44.85	6	45.13	45.00	5	6,057	0.08%
2020/05/22	9	47.93	6	46.78	46.40	3	6,026	0.05%
2020/05/21	3	47.57	0	0.00	47.35	3	6,228	0.05%
2020/05/20	4	46.93	2	46.90	46.95	2	6,325	0.03%
2020/05/19	2	46.98	2	47.63	48.00	0	6,382	0.00%
2020/05/18	17	48.51	13	48.29	47.90	4	6,374	0.06%
2020/05/15	2.5	51.90	3	50.37	50.70	-0.5	6,410	-0.01%
2020/05/14	5.3	52.30	6	51.65	51.00	-0.7	6,493	-0.01%
2020/05/13	1	53.40	5	53.22	53.10	-4	6,489	-0.06%
2020/05/12	4	53.88	1	53.50	53.50	3	6,575	0.05%
2020/05/11	20	54.39	18	54.39	54.70	2	6,782	0.03%
2020/05/08	14	53.33	63	53.14	53.30	-49	6,864	-0.71%
2020/05/07	23	52.59	137	52.84	52.20	-114	6,934	-1.64%	大賣/鉅額交易
2020/05/06	1	52.00	4	51.98	51.60	-3	7,080	-0.04%
2020/05/05	4	52.05	10	52.31	51.60	-6	7,198	-0.08%
2020/05/04	109	52.31	33	52.55	52.60	76	7,160	1.06%	大買/
2020/04/30	99	52.64	25	52.36	52.80	74	7,118	1.04%
2020/04/29	14	51.33	22	51.10	51.00	-8	7,048	-0.11%
2020/04/28	13	50.23	15	50.25	50.00	-2	6,974	-0.03%
2020/04/27	95.2	51.48	85	50.51	50.40	10.2	6,979	0.15%
2020/04/24	24	49.30	21	49.87	50.90	3	6,799	0.04%
2020/04/23	7	48.20	4	48.35	47.95	3	6,681	0.04%
2020/04/22	9	48.00	29	47.84	48.70	-20	6,628	-0.30%
2020/04/21	14	47.99	60	47.94	47.15	-46	6,560	-0.70%
2020/04/20	4	48.49	6	48.10	48.00	-2	6,501	-0.03%
2020/04/17	20	48.19	16	48.03	47.25	4	6,484	0.06%
2020/04/16	12	47.63	16	47.66	48.25	-4	6,393	-0.06%
2020/04/15	63	48.46	56	48.47	47.60	7	6,372	0.11%
2020/04/14	11	46.17	32	46.62	47.45	-21	6,214	-0.34%
2020/04/13	11	43.80	4	43.65	43.15	7	6,099	0.11%
2020/04/10	3	43.40	1	43.35	43.70	2	6,161	0.03%
2020/04/09	6	43.40	32	44.07	42.95	-26	6,191	-0.42%
2020/04/08	35	44.01	16	44.05	43.90	19	6,190	0.31%
2020/04/07	11	43.87	40	44.10	44.30	-29	6,123	-0.47%
2020/04/06	14	42.45	26	42.46	42.20	-12	6,030	-0.20%
2020/04/01	45	41.63	35	41.68	41.70	10	5,971	0.17%
2020/03/31	56	40.01	60	40.30	40.45	-4	5,882	-0.07%
2020/03/30	3	38.27	4	37.38	38.30	-1	5,801	-0.02%
2020/03/27	27	37.95	23	37.58	36.75	4	5,793	0.07%
2020/03/26	4	35.88	8	36.11	36.50	-4	5,722	-0.07%
2020/03/25	3	36.17	2	36.00	35.60	1	5,689	0.02%
2020/03/24	1	33.60	8	33.69	33.85	-7	5,720	-0.12%
2020/03/23	1	31.10	2	31.30	31.10	-1	5,890	-0.02%
2020/03/20	21	33.11	4	32.96	33.40	17	6,019	0.28%
2020/03/19	9	31.27	4	31.68	31.05	5	5,957	0.08%
2020/03/18	15	35.61	12	34.90	34.50	3	5,950	0.05%
2020/03/17	23	36.71	8	35.20	35.20	15	6,035	0.25%
2020/03/16	27	41.72	25	40.04	39.00	2	6,167	0.03%
2020/03/13	2	40.43	8	40.39	42.75	-6	6,130	-0.10%
2020/03/12	5	45.11	5	46.94	44.15	0	6,072	0.00%
2020/03/11	8	49.59	3	49.57	48.95	5	6,103	0.08%
2020/03/10	4	48.15	4	48.46	49.60	0	6,198	0.00%
2020/03/09	16	49.95	32	49.69	49.20	-16	6,206	-0.26%
2020/03/06	7	52.59	2	52.50	52.70	5	6,156	0.08%
2020/03/05	4	52.83	5	52.70	52.50	-1	6,247	-0.02%
2020/03/04	6	52.53	4	52.48	52.70	2	6,363	0.03%
2020/03/03	13	53.34	5	53.26	52.60	8	6,535	0.12%
2020/03/02	92	51.40	24	51.84	52.80	68	6,924	0.98%
2020/02/27	12	51.61	5	52.26	51.60	7	6,949	0.10%
2020/02/26	12	53.38	37	53.27	52.60	-25	6,936	-0.36%
2020/02/25	20	54.87	35	55.31	54.30	-15	6,965	-0.22%
2020/02/24	48	55.58	44	55.91	55.80	4	6,912	0.06%
2020/02/21	19	54.68	8	54.91	54.20	11	6,832	0.16%
2020/02/20	10	54.24	29	54.13	54.10	-19	7,202	-0.26%
2020/02/19	3	53.77	16	53.68	53.70	-13	7,179	-0.18%
2020/02/18	4	52.90	7	52.41	52.40	-3	7,190	-0.04%
2020/02/17	7	53.57	8	54.08	54.20	-1	7,103	-0.01%
2020/02/14	4	53.25	3	53.43	53.00	1	7,021	0.01%
2020/02/13	7	53.07	4	52.95	53.00	3	7,030	0.04%
2020/02/12	19	52.24	45	52.51	52.70	-26	6,933	-0.37%
2020/02/11	43	49.98	82	50.02	51.20	-39	6,750	-0.58%
2020/02/10	20	49.33	1	49.00	48.75	19	6,657	0.29%
2020/02/07	77	51.37	56	51.51	50.20	21	6,601	0.32%
2020/02/06	6	49.88	18	50.51	51.30	-12	6,432	-0.19%
2020/02/05	4	46.40	0	0.00	46.65	4	6,383	0.06%
2020/02/04	8	47.06	2	47.20	47.20	6	6,436	0.09%
2020/02/03	3	43.90	3	44.98	45.75	0	6,517	0.00%
2020/01/31	0	0.00	5	46.55	47.00	-5	6,613	-0.08%
2020/01/30	4	46.20	7	46.26	45.55	-3	6,898	-0.04%
2020/01/20	0	0.00	5	50.52	50.60	-5	7,056	-0.07%
2020/01/17	2	50.00	4	50.13	50.00	-2	7,249	-0.03%
2020/01/16	2	49.15	1	48.80	48.90	1	7,378	0.01%
2020/01/15	0	0.00	5	50.20	49.95	-5	7,489	-0.07%
2020/01/14	1	49.45	6	50.28	50.30	-5	7,691	-0.07%
2020/01/13	14	49.85	11	49.28	49.65	3	7,794	0.04%
2020/01/10	3	48.23	1	48.30	48.20	2	7,916	0.03%
2020/01/09	2	47.98	1	48.80	48.00	1	8,283	0.01%
2020/01/08	2	47.98	1	48.10	47.95	1	8,495	0.01%
2020/01/07	10	48.11	8	48.32	47.95	2	8,524	0.02%
2020/01/06	4	49.48	9	49.37	49.10	-5	8,494	-0.06%
2020/01/03	20	50.84	16	50.93	51.00	4	8,427	0.05%
2020/01/02	4	51.50	6	51.47	51.50	-2	8,399	-0.02%
2019/12/31	1	51.50	0	0.00	51.80	1	8,375	0.01%
2019/12/27	2	51.90	6	52.03	52.40	-4	8,438	-0.05%
2019/12/26	5	51.76	3	51.97	51.50	2	8,452	0.02%
2019/12/25	4	51.70	0	0.00	51.90	4	8,516	0.05%
2019/12/24	8	51.75	3	52.27	51.80	5	8,553	0.06%
2019/12/23	20	52.12	12	52.33	52.20	8	8,517	0.09%
2019/12/20	4	53.50	2	53.60	53.30	2	8,486	0.02%
2019/12/19	23	53.63	28	53.77	54.10	-5	8,595	-0.06%
2019/12/18	55	55.72	29	55.68	54.40	26	8,588	0.30%
2019/12/17	7	55.59	11	55.65	56.00	-4	8,552	-0.05%
2019/12/16	3	54.27	1	54.00	53.90	2	8,580	0.02%
2019/12/13	9	54.70	6	54.42	54.40	3	8,806	0.03%
2019/12/12	20	55.12	19	55.07	55.00	1	9,032	0.01%
2019/12/11	52	55.05	73	55.29	54.70	-21	9,316	-0.23%
2019/12/10	11	53.39	1	53.70	53.40	10	9,089	0.11%
2019/12/09	10	54.23	12	54.21	53.60	-2	9,208	-0.02%
2019/12/06	21	54.36	34	54.32	54.30	-13	9,375	-0.14%
2019/12/05	27	53.69	50	54.02	54.00	-23	9,346	-0.25%
2019/12/04	13	51.89	21	52.06	52.20	-8	9,356	-0.09%
2019/12/03	14	51.31	16	52.00	51.80	-2	9,329	-0.02%
2019/12/02	37	50.86	42	51.06	51.40	-5	9,286	-0.05%
2019/11/29	65	53.32	44	53.25	53.10	21	9,220	0.23%
2019/11/28	64	53.85	46	53.95	53.50	18	9,071	0.20%
2019/11/27	61	54.05	272	53.62	54.00	-211	8,916	-2.37%	大賣/鉅額交易
2019/11/26	8	50.91	8	50.90	50.40	0	8,457	0.00%
2019/11/25	28	50.19	7	49.80	49.70	21	8,368	0.25%
2019/11/22	39	51.34	29	50.94	50.50	10	8,329	0.12%
2019/11/21	199	51.46	31	51.28	52.40	168	8,236	2.04%	大買/鉅額交易
2019/11/20	78	51.36	86	51.17	50.90	-8	8,143	-0.10%
2019/11/19	122	51.38	81	51.48	50.70	41	7,953	0.52%	大買/
2019/11/18	14	49.02	11	48.82	49.10	3	7,476	0.04%
2019/11/15	6	48.34	8	48.11	48.40	-2	7,428	-0.03%
2019/11/14	4	47.71	5	47.00	46.80	-1	7,373	-0.01%
2019/11/13	2	47.90	3	47.92	48.00	-1	7,338	-0.01%
2019/11/12	8	47.06	15	47.50	47.50	-7	7,295	-0.10%
2019/11/11	6	46.43	3	46.82	46.25	3	7,237	0.04%
2019/11/08	7	46.69	16	46.55	46.60	-9	7,202	-0.12%
2019/11/07	9	47.57	8	47.46	47.50	1	7,151	0.01%
2019/11/06	4	47.81	8	47.86	48.00	-4	7,089	-0.06%
2019/11/05	4	48.05	5	48.14	48.00	-1	7,037	-0.01%
2019/11/04	9	48.93	17	49.03	48.65	-8	7,028	-0.11%
2019/11/01	14	48.62	5	48.50	48.90	9	6,960	0.13%
2019/10/31	31	47.79	37	48.01	48.25	-6	6,930	-0.09%
2019/10/30	45	47.88	15	48.41	47.80	30	6,857	0.44%
2019/10/29	43	48.39	66	48.31	48.80	-23	6,787	-0.34%
2019/10/28	28	48.62	32	48.45	48.40	-4	6,693	-0.06%
2019/10/25	27	49.20	20	48.99	49.30	7	6,506	0.11%
2019/10/24	8	47.89	11	47.86	47.90	-3	6,327	-0.05%
2019/10/23	21	47.09	15	47.35	47.30	6	6,254	0.10%
2019/10/22	29	46.85	40	47.03	47.10	-11	6,156	-0.18%
2019/10/21	30	45.95	38	45.82	46.20	-8	5,978	-0.13%
2019/10/18	29	45.50	18	45.60	45.45	11	5,877	0.19%
2019/10/17	33	45.16	37	45.19	45.50	-4	5,737	-0.07%
2019/10/16	30	43.72	29	43.88	44.15	1	5,387	0.02%
2019/10/15	7	41.69	0	0.00	41.85	7	5,208	0.13%
2019/10/14	2	40.93	4	40.95	41.20	-2	5,262	-0.04%
2019/10/09	6	40.08	0	0.00	39.85	6	5,209	0.12%
2019/10/08	0	0.00	3	40.72	40.35	-3	5,197	-0.06%
2019/10/07	1	41.20	2	41.45	41.00	-1	5,198	-0.02%
2019/10/04	8	41.06	2	41.05	40.85	6	5,159	0.12%
2019/10/03	5	41.08	2	41.30	41.15	3	5,142	0.06%
2019/10/02	3	41.03	10	40.90	41.45	-7	5,109	-0.14%
2019/10/01	11	40.94	7	41.00	41.20	4	5,084	0.08%
2019/09/27	17	43.72	10	42.23	41.90	7	5,013	0.14%
2019/09/25	2	43.60	6	43.34	43.20	-4	4,941	-0.08%
2019/09/24	24	43.93	32	43.47	43.00	-8	4,951	-0.16%
2019/09/23	9	45.18	7	44.76	44.65	2	4,820	0.04%
2019/09/20	13	44.75	15	44.64	44.75	-2	4,749	-0.04%
2019/09/19	6	45.12	5	45.27	45.65	1	4,597	0.02%
2019/09/18	57	45.90	66	45.97	45.75	-9	4,439	-0.20%
2019/09/17	29	45.40	15	45.30	45.40	14	4,183	0.33%
2019/09/16	173	44.80	196	44.90	45.20	-23	3,920	-0.59%	大買/大賣/
2019/09/12	15	42.36	12	42.14	42.15	3	3,511	0.09%
2019/09/11	25	42.14	24	42.35	42.05	1	3,488	0.03%
2019/09/10	27	42.48	25	42.18	41.40	2	3,321	0.06%
2019/09/09	20	41.67	19	41.75	41.70	1	3,118	0.03%
2019/09/06	4	41.04	14	41.22	41.25	-10	3,022	-0.33%
2019/09/05	5	39.96	6	39.93	39.90	-1	2,886	-0.03%
2019/09/04	3	39.68	2	39.55	39.45	1	2,883	0.03%
2019/09/03	3	39.80	4	39.90	39.50	-1	2,917	-0.03%
2019/09/02	14	39.24	10	39.15	39.15	4	2,882	0.14%
2019/08/30	0	0.00	16	38.99	39.05	-16	2,878	-0.56%
2019/08/29	1	37.80	0	0.00	37.85	1	2,846	0.04%
2019/08/28	6	37.80	0	0.00	37.70	6	2,847	0.21%
2019/08/27	26	38.24	1	38.75	37.85	25	2,833	0.88%
2019/08/26	1	37.85	0	0.00	37.85	1	2,821	0.04%
2019/08/23	1	37.65	1	37.70	37.65	0	2,821	0.00%
2019/08/22	1	37.55	38	37.50	37.50	-37	2,823	-1.31%
2019/08/21	4	37.19	1	37.75	37.20	3	2,807	0.11%
2019/08/20	3	37.90	0	0.00	37.95	3	2,753	0.11%
2019/08/19	25	38.44	0	0.00	38.10	25	2,706	0.92%
2019/08/15	10	37.60	10	37.90	37.70	0	2,679	0.00%
2019/08/14	12	38.76	5	38.65	38.50	7	2,682	0.26%
2019/08/13	49	38.22	1	38.40	38.40	48	2,692	1.78%
2019/08/12	0	0.00	10	38.45	38.60	-10	2,728	-0.37%
2019/08/08	11	37.63	10	38.00	38.00	1	2,750	0.04%
2019/08/07	15	37.60	10	37.70	37.50	5	2,769	0.18%
2019/08/06	22	37.05	24	37.38	37.60	-2	2,791	-0.07%
2019/08/05	11	38.13	6	38.59	38.10	5	2,827	0.18%
2019/08/02	4	38.48	0	0.00	39.00	4	2,862	0.14%
2019/08/01	3	39.23	1	39.35	39.35	2	2,902	0.07%
2019/07/31	18	38.84	20	39.24	39.85	-2	2,992	-0.07%
2019/07/30	22	40.13	70	39.62	39.30	-48	2,961	-1.62%
2019/07/29	10	43.38	25	43.17	42.85	-15	2,792	-0.54%
2019/07/26	11	43.62	0	0.00	43.60	11	2,789	0.39%
2019/07/25	11	43.11	1	42.90	43.45	10	2,815	0.36%
2019/07/24	17	42.49	5	42.49	42.45	12	2,887	0.42%
2019/07/23	13	42.63	15	42.19	41.80	-2	2,935	-0.07%
2019/07/22	7	41.73	12	42.11	41.60	-5	3,038	-0.16%
2019/07/19	2	42.03	2	41.90	41.55	0	3,312	0.00%
2019/07/18	10	41.65	0	0.00	41.65	10	3,414	0.29%
2019/07/17	10	42.62	3	42.33	42.35	7	3,486	0.20%
2019/07/16	5	42.53	34	42.39	42.65	-29	3,523	-0.82%
2019/07/12	7	40.46	1	40.65	40.55	6	4,255	0.14%
2019/07/11	3	41.03	4	41.23	40.75	-1	4,576	-0.02%
2019/07/10	1	40.45	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	0	0.00	26	40.76	40.70	-26	4,568	-0.57%
2019/07/05	3	41.33	2	41.38	41.50	1	4,601	0.02%
2019/07/04	2	41.18	1	41.00	41.40	1	4,616	0.02%
2019/07/03	1	40.80	3	40.58	40.70	-2	4,695	-0.04%
2019/07/02	4	41.03	2	41.13	41.15	2	4,833	0.04%
2019/07/01	3	40.73	1	40.80	40.55	2	4,955	0.04%
2019/06/28	0	0.00	1	39.70	39.75	-1	4,927	-0.02%
2019/06/27	0	0.00	80	39.66	39.55	-80	4,968	-1.61%
2019/06/26	6	39.25	0	0.00	39.20	6	5,018	0.12%
2019/06/25	3	39.92	2	39.78	39.60	1	5,012	0.02%
2019/06/24	2	40.13	0	0.00	40.25	2	5,065	0.04%
2019/06/21	19	40.37	0	0.00	40.20	19	5,090	0.37%
2019/06/20	1	41.30	2	41.10	41.30	-1	5,067	-0.02%
2019/06/19	2	40.88	1	40.95	40.65	1	5,066	0.02%
2019/06/18	6	40.50	0	0.00	40.15	6	5,053	0.12%
2019/06/17	3	40.83	1	41.25	40.80	2	5,115	0.04%
2019/06/13	5	40.15	0	0.00	40.40	5	5,139	0.10%
2019/06/12	1	40.20	1	40.60	40.10	0	5,137	0.00%
2019/06/11	5	40.36	1	41.20	40.30	4	5,115	0.08%
2019/06/10	2	40.20	0	0.00	39.95	2	5,075	0.04%
2019/06/05	2	40.23	4	40.20	40.05	-2	5,062	-0.04%
2019/06/04	3	39.62	1	39.40	39.35	2	5,054	0.04%
2019/06/03	0	0.00	6	39.24	39.45	-6	5,079	-0.12%
2019/05/31	4	39.66	3	40.03	39.60	1	5,089	0.02%
2019/05/30	3	39.62	5	39.90	39.50	-2	5,077	-0.04%
2019/05/29	5	39.20	1	38.80	39.25	4	5,079	0.08%
2019/05/28	4	38.53	1	38.95	38.40	3	5,091	0.06%
2019/05/27	1	38.40	0	0.00	38.40	1	5,090	0.02%
2019/05/24	0	0.00	1	38.70	38.70	-1	5,110	-0.02%
2019/05/23	5	38.26	1	38.10	38.50	4	5,114	0.08%
2019/05/22	3	39.50	0	0.00	39.00	3	5,140	0.06%
2019/05/21	1	38.95	1	39.00	39.40	0	5,193	0.00%
2019/05/20	1	38.30	2	38.30	38.30	-1	5,362	-0.02%
2019/05/17	4	39.00	0	0.00	38.80	4	5,404	0.07%
2019/05/16	16	39.91	0	0.00	39.40	16	5,380	0.30%
2019/05/15	10	40.38	10	40.65	40.60	0	5,386	0.00%
2019/05/14	42	39.57	2	39.05	39.80	40	5,360	0.75%
2019/05/13	4	39.71	6	39.87	39.90	-2	5,335	-0.04%
2019/05/10	5	41.17	5	40.58	40.70	0	5,261	0.00%
2019/05/09	9	41.34	6	41.89	41.50	3	5,200	0.06%
2019/05/08	10	42.76	9	42.94	42.35	1	5,119	0.02%
2019/05/07	7	44.31	3	44.32	44.10	4	5,002	0.08%
2019/05/06	13	44.45	12	44.53	44.20	1	4,999	0.02%
2019/05/03	2	45.58	5	45.69	45.65	-3	5,010	-0.06%
2019/05/02	1	45.20	5	45.31	45.35	-4	4,974	-0.08%
2019/04/30	9	45.74	20	44.93	46.60	-11	4,917	-0.22%
2019/04/29	11	45.53	15	45.94	45.20	-4	4,760	-0.08%
2019/04/26	22	46.80	25	46.72	46.55	-3	4,680	-0.06%
2019/04/25	39	48.29	15	48.30	46.95	24	4,559	0.53%
2019/04/24	14	51.34	14	50.51	50.60	0	4,262	0.00%
2019/04/23	5	50.07	14	50.88	51.40	-9	4,141	-0.22%
2019/04/22	33	51.36	19	51.67	50.90	14	4,052	0.35%
2019/04/19	70	53.68	83	53.64	52.30	-13	3,967	-0.33%
2019/04/18	154	51.94	209	51.66	52.90	-55	3,686	-1.49%	大買/大賣/
2019/04/17	8	50.34	27	50.15	50.60	-19	3,166	-0.60%
2019/04/16	0	0.00	6	45.73	46.00	-6	2,877	-0.21%
2019/04/15	0	0.00	1	44.80	44.70	-1	2,905	-0.03%
2019/04/12	1	44.60	1	44.40	44.40	0	2,918	0.00%
2019/04/11	8	44.77	1	45.30	44.50	7	2,942	0.24%
2019/04/10	10	46.20	14	45.84	45.80	-4	2,898	-0.14%
2019/04/09	35	46.83	8	46.31	45.75	27	2,871	0.94%
2019/04/08	60	48.85	43	48.61	48.45	17	2,808	0.61%
2019/04/03	6	47.28	9	46.81	47.25	-3	2,703	-0.11%
2019/04/02	3	44.72	3	44.83	44.70	0	2,546	0.00%
2019/04/01	4	45.43	8	45.06	44.70	-4	2,545	-0.16%
2019/03/29	11	44.75	10	44.83	45.10	1	2,505	0.04%
2019/03/28	2	43.60	22	43.78	44.10	-20	2,478	-0.81%
2019/03/27	19	44.06	6	43.79	43.50	13	2,508	0.52%
2019/03/26	3	43.85	7	43.74	43.80	-4	2,456	-0.16%
2019/03/25	5	42.59	2	42.50	42.65	3	2,421	0.12%
2019/03/22	1	43.50	1	43.45	43.45	0	2,417	0.00%
2019/03/21	1	43.00	0	0.00	43.05	1	2,444	0.04%
2019/03/20	0	0.00	4	43.44	43.55	-4	2,474	-0.16%
2019/03/19	1	42.80	2	42.53	42.65	-1	2,650	-0.04%
2019/03/18	2	41.75	1	41.95	42.00	1	2,716	0.04%
2019/03/15	1	41.30	1	41.25	41.25	0	2,781	0.00%
2019/03/13	1	41.35	0	0.00	41.25	1	2,970	0.03%
2019/03/11	0	0.00	1	41.30	41.30	-1	3,118	-0.03%
2019/03/08	2	41.05	5	41.00	41.00	-3	3,236	-0.09%
2019/03/07	2	41.50	5	41.50	41.50	-3	3,309	-0.09%
2019/03/06	1	42.10	0	0.00	42.30	1	3,336	0.03%
2019/03/04	1	42.00	0	0.00	42.00	1	3,385	0.03%
2019/02/27	2	42.68	1	42.20	42.45	1	3,379	0.03%
2019/02/26	2	43.43	2	43.30	43.25	0	3,381	0.00%
2019/02/25	0.2	43.45	1	43.30	43.35	-0.8	3,408	-0.02%
2019/02/22	0.2	43.30	0	0.00	42.85	0.2	3,416	0.00%
2019/02/21	8.2	42.91	5	43.02	42.95	3.2	3,499	0.09%
2019/02/20	8	43.30	0	0.00	43.45	8	3,498	0.23%
2019/02/19	59	43.83	38	43.70	43.15	21	3,520	0.60%
2019/02/18	5	46.24	8	46.81	46.40	-3	3,369	-0.09%
2019/02/15	3	45.73	0	0.00	45.50	3	3,306	0.09%
2019/02/14	9	45.90	6	45.62	45.50	3	3,305	0.09%
2019/02/13	3	45.13	2	45.08	45.15	1	3,264	0.03%
2019/02/12	11	44.80	15	44.95	44.95	-4	3,258	-0.12%
2019/01/30	1	43.85	0	0.00	44.10	1	3,246	0.03%
2019/01/28	0	0.00	1	44.10	43.75	-1	3,245	-0.03%
2019/01/25	30	44.28	12	44.00	44.00	18	3,277	0.55%
2019/01/24	2	43.75	3	43.98	44.20	-1	3,246	-0.03%
2019/01/23	1	42.25	0	0.00	42.25	1	3,197	0.03%
2019/01/21	6	42.40	0	0.00	42.50	6	3,227	0.19%
2019/01/17	10	42.50	14	41.64	41.50	-4	3,268	-0.12%
2019/01/16	0	0.00	1	41.90	42.00	-1	3,259	-0.03%
2019/01/15	0	0.00	2	42.05	41.80	-2	3,269	-0.06%
2019/01/14	2	42.10	0	0.00	42.00	2	3,263	0.06%
2019/01/11	12	41.87	10	41.34	41.30	2	3,266	0.06%
2019/01/10	8	41.93	1	41.95	42.00	7	3,247	0.22%
2019/01/09	14	42.66	9	43.01	42.65	5	3,235	0.15%
2019/01/08	26	43.27	18	42.81	42.75	8	3,216	0.25%
2019/01/07	11	43.19	17	42.46	43.60	-6	3,175	-0.19%
2019/01/04	14	40.58	0	0.00	40.70	14	3,153	0.44%
2019/01/03	8	42.38	3	43.00	41.80	5	3,205	0.16%
2019/01/02	2	43.45	0	0.00	43.30	2	3,194	0.06%
2018/12/28	15	43.53	16	43.62	43.60	-1	3,213	-0.03%
2018/12/27	6	43.53	9	44.02	43.15	-3	3,309	-0.09%
2018/12/26	21	44.40	25	44.00	43.30	-4	3,280	-0.12%
2018/12/25	42	45.59	0	0.00	45.55	42	3,257	1.29%
2018/12/24	1	46.45	1	46.40	46.45	0	3,351	0.00%
2018/12/20	6	45.30	0	0.00	43.90	6	3,499	0.17%
2018/12/19	1	46.00	2	47.30	45.85	-1	3,503	-0.03%
2018/12/18	0	0.00	5	46.73	46.65	-5	3,541	-0.14%
2018/12/17	2	46.63	0	0.00	46.60	2	3,607	0.06%
2018/12/14	10	46.65	3	47.13	47.00	7	3,898	0.18%
2018/12/13	15	47.54	21	47.93	47.90	-6	3,935	-0.15%
2018/12/12	95	49.52	69	48.75	47.55	26	4,138	0.63%
2018/12/11	13	47.88	46	47.98	49.50	-33	4,085	-0.81%
2018/12/10	30	46.28	38	45.99	45.60	-8	3,999	-0.20%
2018/12/07	41	47.98	27	48.42	48.40	14	3,917	0.36%
2018/12/06	4	46.06	4	46.36	47.00	0	3,817	0.00%
2018/12/05	0	0.00	9	47.50	47.70	-9	3,731	-0.24%
2018/12/04	6	47.23	11	47.81	47.70	-5	3,687	-0.14%
2018/12/03	22	46.70	12	47.17	47.10	10	3,597	0.28%
2018/11/30	11	45.09	20	44.83	45.00	-9	3,481	-0.26%
2018/11/29	24	43.43	11	43.52	43.50	13	3,399	0.38%
2018/11/28	5	42.60	4	42.85	42.55	1	3,356	0.03%
2018/11/27	5	41.60	6	42.12	42.20	-1	3,334	-0.03%
2018/11/26	3	41.12	0	0.00	41.10	3	3,295	0.09%
2018/11/22	2	41.75	0	0.00	42.00	2	3,284	0.06%
2018/11/21	1	43.55	0	0.00	43.60	1	3,266	0.03%
2018/11/20	4	45.39	21	45.16	44.80	-17	3,232	-0.53%
2018/11/19	13	44.42	10	44.75	44.35	3	3,141	0.10%
2018/11/16	4	43.80	6	42.87	44.50	-2	3,103	-0.06%
2018/11/15	10	41.59	6	41.01	41.80	4	3,033	0.13%
2018/11/14	2	39.50	0	0.00	39.30	2	3,001	0.07%
2018/11/13	1	39.75	0	0.00	40.00	1	3,032	0.03%
2018/11/12	1	40.85	0	0.00	40.95	1	3,020	0.03%
2018/11/09	3	40.88	3	41.13	41.05	0	3,030	0.00%
2018/11/06	7	42.51	5	41.35	41.35	2	3,103	0.06%
2018/11/05	0	0.00	1	42.75	42.80	-1	3,103	-0.03%
2018/11/02	5	41.10	7	42.26	42.80	-2	3,093	-0.06%
2018/11/01	10	41.00	7	41.06	41.05	3	3,054	0.10%
2018/10/31	0	0.00	2	40.08	40.45	-2	3,041	-0.07%
2018/10/29	4	39.45	1	40.05	39.20	3	3,038	0.10%
2018/10/26	4	40.09	9	40.70	39.95	-5	3,105	-0.16%
2018/10/25	4	41.33	0	0.00	40.65	4	3,101	0.13%
2018/10/24	1	42.95	6	42.77	42.90	-5	3,111	-0.16%
2018/10/23	8	44.26	5	43.55	43.55	3	3,173	0.09%
2018/10/22	15	44.47	5	44.50	44.45	10	3,195	0.31%
2018/10/19	2	42.90	5	42.78	43.55	-3	3,191	-0.09%
2018/10/16	6	44.00	0	0.00	44.25	6	3,205	0.19%
2018/10/15	0	0.00	1	43.55	43.80	-1	3,196	-0.03%
2018/10/12	14	43.39	13	43.20	43.50	1	3,200	0.03%
2018/10/11	3	42.60	18	42.61	42.60	-15	3,196	-0.47%
2018/10/09	8	47.79	0	0.00	47.30	8	3,181	0.25%
2018/10/08	7	48.00	0	0.00	48.05	7	3,176	0.22%
2018/10/05	0	0.00	1	51.50	48.35	-1	3,190	-0.03%
2018/10/04	6	52.43	5	52.20	52.20	1	3,106	0.03%
2018/10/03	8	52.89	7	52.29	52.20	1	3,098	0.03%
2018/10/02	12	54.39	8	54.58	53.20	4	3,079	0.13%
2018/10/01	4	53.80	3	54.07	54.60	1	2,989	0.03%
2018/09/28	13	53.28	18	52.07	52.00	-5	2,940	-0.17%
2018/09/27	3	53.77	3	54.00	53.30	0	2,888	0.00%
2018/09/26	1	54.00	3	53.87	53.70	-2	2,826	-0.07%
2018/09/21	20	56.06	24	56.22	55.70	-4	2,757	-0.15%
2018/09/20	44	57.11	47	57.21	56.10	-3	2,679	-0.11%
2018/09/19	11	55.62	11	55.74	55.70	0	2,379	0.00%
2018/09/18	33	55.46	53	55.55	55.70	-20	2,297	-0.87%
2018/09/17	7	53.07	9	53.49	53.90	-2	2,058	-0.10%
2018/09/13	5	48.25	5	48.50	48.50	0	1,908	0.00%
2018/09/12	0	0.00	2	48.00	47.85	-2	1,949	-0.10%
2018/09/11	1	46.70	0	0.00	47.20	1	1,990	0.05%
2018/09/07	1	48.50	0	0.00	48.00	1	2,031	0.05%
2018/09/04	1	49.80	0	0.00	50.00	1	2,070	0.05%
2018/09/03	0	0.00	3	49.25	49.10	-3	2,088	-0.14%
2018/08/31	0	0.00	1	49.00	49.30	-1	2,141	-0.05%
2018/08/30	5	49.20	5	49.40	49.40	0	2,191	0.00%
2018/08/29	1	49.20	0	0.00	48.80	1	2,216	0.05%
2018/08/27	5	47.50	5	47.75	47.75	0	2,259	0.00%
2018/08/23	1	47.65	1	47.80	47.80	0	2,337	0.00%
2018/08/22	1	48.10	0	0.00	47.35	1	2,458	0.04%
2018/08/20	0	0.00	9	47.54	47.00	-9	2,737	-0.33%
2018/08/17	5	49.40	5	48.90	48.90	0	2,698	0.00%
2018/08/16	1	49.15	2	49.13	49.10	-1	2,697	-0.04%
2018/08/15	7	50.15	6	49.82	49.70	1	2,705	0.04%
2018/08/14	1	49.70	0	0.00	49.70	1	2,748	0.04%
2018/08/13	27	50.36	6	51.18	50.30	21	2,743	0.77%
2018/08/10	0	0.00	2	52.65	52.70	-2	2,700	-0.07%
2018/08/08	0	0.00	5	52.96	52.80	-5	2,711	-0.18%
2018/08/03	2	52.50	2	52.50	52.50	0	2,807	0.00%
2018/08/02	7	52.51	6	52.80	51.90	1	2,798	0.04%
2018/08/01	3	54.57	0	0.00	54.40	3	2,745	0.11%
2018/07/31	8	55.03	7	55.03	55.00	1	2,811	0.04%
2018/07/30	10	56.65	11	56.73	56.30	-1	2,768	-0.04%
2018/07/27	5	55.60	8	55.68	56.00	-3	2,683	-0.11%
2018/07/26	4	54.30	0	0.00	54.30	4	2,639	0.15%
2018/07/25	13	54.84	5	54.30	54.30	8	2,642	0.30%
2018/07/24	0	0.00	4	53.48	54.80	-4	2,612	-0.15%
2018/07/20	5	54.60	12	53.84	53.80	-7	2,614	-0.27%
2018/07/19	7	54.46	5	54.20	54.20	2	2,633	0.08%
2018/07/18	2	54.00	2	54.10	54.70	0	2,645	0.00%
2018/07/17	10	54.14	11	54.25	53.60	-1	2,612	-0.04%
2018/07/16	0	0.00	9	53.70	53.20	-9	2,555	-0.35%
2018/07/13	0	0.00	1	53.50	53.80	-1	2,548	-0.04%
2018/07/12	0	0.00	2	52.20	51.80	-2	2,519	-0.08%
2018/07/11	1	51.40	0	0.00	51.60	1	2,508	0.04%
2018/07/10	12	51.59	10	52.20	52.20	2	2,514	0.08%
2018/07/09	7	51.46	5	51.50	51.50	2	2,516	0.08%
2018/07/06	1	50.20	1	51.70	51.00	0	2,515	0.00%
2018/07/05	1	51.40	2	51.00	51.40	-1	2,487	-0.04%
2018/07/04	1	50.30	0	0.00	50.50	1	2,501	0.04%
2018/07/03	2	50.70	9	50.90	50.50	-7	2,503	-0.28%
2018/07/02	2	51.65	0	0.00	51.40	2	2,483	0.08%
2018/06/29	0	0.00	6	52.40	52.30	-6	2,478	-0.24%
2018/06/28	0	0.00	1	51.40	51.70	-1	2,498	-0.04%
2018/06/27	3	52.33	0	0.00	51.80	3	2,501	0.12%
2018/06/26	4	52.70	4	51.70	53.30	0	2,492	0.00%
2018/06/25	2	53.80	2	54.10	53.00	0	2,486	0.00%
2018/06/22	3	55.30	2	55.70	55.30	1	2,467	0.04%
2018/06/21	9	57.47	9	56.97	56.50	0	2,467	0.00%
2018/06/20	6	55.60	7	56.97	57.20	-1	2,440	-0.04%
2018/06/19	7	55.49	16	55.13	55.20	-9	2,414	-0.37%
2018/06/14	0	0.00	1	55.60	55.60	-1	2,422	-0.04%
2018/06/13	9	56.33	7	55.73	55.70	2	2,473	0.08%
2018/06/12	2	56.70	4	56.73	56.40	-2	2,522	-0.08%
2018/06/11	3	58.00	1	58.10	57.70	2	2,603	0.08%
2018/06/08	4	58.40	0	0.00	57.80	4	2,846	0.14%
2018/06/07	3	59.47	10	58.90	59.00	-7	2,888	-0.24%
2018/06/06	2	59.20	0	0.00	59.00	2	3,147	0.06%
2018/06/05	38	59.79	35	59.03	58.70	3	3,322	0.09%
2018/06/04	8	59.09	2	59.35	58.80	6	3,278	0.18%
2018/06/01	3	57.70	2	58.75	59.00	1	3,255	0.03%
2018/05/31	3	58.53	7	57.54	57.50	-4	3,234	-0.12%
2018/05/30	29	60.21	20	58.94	58.50	9	3,228	0.28%
2018/05/29	13	59.76	7	59.77	59.60	6	3,124	0.19%
2018/05/28	24	59.81	33.8	59.75	60.00	-9.8	3,067	-0.32%
2018/05/24	2	56.40	0	0.00	56.00	2	2,898	0.07%
2018/05/22	1	57.00	6	56.87	56.60	-5	2,916	-0.17%
2018/05/21	0	0.00	4	54.85	55.60	-4	2,864	-0.14%
2018/05/18	2	54.15	0	0.00	54.20	2	2,853	0.07%
2018/05/17	1	53.80	4	54.05	53.90	-3	2,874	-0.10%
2018/05/16	0.3	54.90	0	0.00	54.80	0.3	2,876	0.01%
2018/05/15	2	57.30	3	55.50	55.50	-1	2,902	-0.03%
2018/05/14	5	55.32	2	55.10	56.60	3	2,943	0.10%
2018/05/11	9.5	56.23	8	56.81	55.70	1.5	2,958	0.05%
2018/05/10	1	54.70	2	54.20	54.20	-1	2,906	-0.03%
2018/05/09	4	54.78	5	54.32	54.10	-1	2,922	-0.03%
2018/05/08	7	54.73	3	54.07	55.30	4	2,959	0.14%
2018/05/07	0	0.00	2	50.45	50.30	-2	2,974	-0.07%
2018/05/03	1	50.10	0	0.00	50.40	1	3,005	0.03%
2018/05/02	0	0.00	1	49.30	50.30	-1	3,022	-0.03%
2018/04/27	0	0.00	1	49.45	49.40	-1	3,059	-0.03%
2018/04/24	5	50.76	1	50.50	50.10	4	3,060	0.13%
2018/04/23	0	0.00	2	52.70	52.60	-2	3,080	-0.06%
2018/04/19	0	0.00	1	54.80	54.30	-1	3,135	-0.03%
2018/04/17	1	52.70	0	0.00	52.10	1	3,175	0.03%
2018/04/16	2	53.00	2	52.35	52.20	0	3,275	0.00%
2018/04/13	7	53.46	2	53.10	53.10	5	3,345	0.15%
2018/04/11	0	0.00	1	54.60	54.00	-1	3,420	-0.03%
2018/04/10	30	54.98	8	54.26	54.00	22	3,455	0.64%
2018/04/09	6	54.75	5	55.20	55.00	1	3,452	0.03%
2018/04/03	0	0.00	1	54.00	54.30	-1	3,478	-0.03%
2018/04/02	3	55.33	0	0.00	54.60	3	3,484	0.09%
2018/03/30	3	56.10	3	56.00	56.20	0	3,658	0.00%
2018/03/27	1	55.80	0	0.00	55.60	1	3,708	0.03%
2018/03/26	0	0.00	7	54.57	54.30	-7	3,724	-0.19%
2018/03/23	1	53.80	9	54.56	54.10	-8	3,765	-0.21%
2018/03/22	6	56.00	0	0.00	55.40	6	3,776	0.16%
2018/03/20	0	0.00	1	56.40	56.40	-1	3,774	-0.03%
2018/03/19	3	56.87	0	0.00	57.30	3	3,837	0.08%
2018/03/16	6	56.40	6	56.67	56.10	0	3,883	0.00%
2018/03/15	5	57.12	6	57.15	57.70	-1	3,907	-0.03%
2018/03/14	23	56.90	35	56.70	57.10	-12	3,863	-0.31%
2018/03/13	3	54.47	1	55.80	54.30	2	3,681	0.05%
2018/03/12	40	55.50	23	55.86	54.80	17	3,709	0.46%
2018/03/09	72	52.96	27	54.65	55.00	45	3,552	1.27%
2018/03/08	1	50.00	0	0.00	50.00	1	3,498	0.03%
2018/03/06	1	50.10	0	0.00	50.20	1	3,825	0.03%
2018/03/05	3	50.90	44	50.19	49.50	-41	3,854	-1.06%
2018/03/02	30	52.00	1	51.50	52.10	29	3,849	0.75%
2018/02/26	3	51.00	1	50.90	50.90	2	3,916	0.05%
2018/02/23	6	51.05	10	51.06	51.30	-4	3,969	-0.10%
2018/02/22	0	0.00	5	49.40	49.55	-5	3,993	-0.13%
2018/02/21	45	48.79	2	49.23	49.10	43	4,013	1.07%
2018/02/12	5	47.00	0	0.00	46.90	5	4,002	0.12%
2018/02/09	0	0.00	2	46.10	46.65	-2	4,011	-0.05%
2018/02/08	1	48.00	1	48.50	47.65	0	4,013	0.00%
2018/02/07	19	48.98	15	48.70	48.60	4	4,031	0.10%
2018/02/06	3	47.57	94	46.33	46.05	-91	4,040	-2.25%
2018/02/05	1	49.35	4	49.80	49.80	-3	3,986	-0.08%
2018/02/02	1	49.80	0	0.00	49.85	1	3,972	0.03%
2018/01/31	3	50.60	0	0.00	50.40	3	3,969	0.08%
2018/01/30	0	0.00	2	49.55	52.40	-2	3,977	-0.05%
2018/01/29	1	52.20	1	53.50	51.80	0	3,890	0.00%
2018/01/26	3	52.90	0	0.00	52.90	3	3,898	0.08%
2018/01/25	2	53.05	1	52.90	53.00	1	3,926	0.03%
2018/01/24	1	53.60	8	53.64	53.50	-7	3,999	-0.18%
2018/01/19	5	52.12	1	52.30	52.10	4	4,146	0.10%
2018/01/18	5	52.30	0	0.00	52.60	5	4,144	0.12%
2018/01/17	0	0.00	1	52.00	51.90	-1	4,129	-0.02%
2018/01/12	0	0.00	1	50.80	50.90	-1	4,089	-0.02%
2018/01/09	12	52.45	2	52.30	51.70	10	4,129	0.24%
2018/01/08	2	54.25	3	54.40	54.00	-1	4,071	-0.02%
2018/01/05	2	55.60	1	55.50	55.50	1	4,063	0.02%
2018/01/04	0	0.00	12	55.20	56.40	-12	4,033	-0.30%
2018/01/03	0	0.00	1	54.90	55.40	-1	4,027	-0.02%
2018/01/02	0	0.00	2	55.15	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

台新-高雄券商分點個股進出
台新-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

台新-高雄 券商分點個股進出 台新-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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析