景碩 (3189)-新光-新竹券商分點個股進出

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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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	83	97.02	51	96.41	96.00	32	11,449	0.28%
2024/11/21	11	96.85	7	96.89	96.50	4	12,194	0.03%
2024/11/20	43.1	97.07	35	96.44	95.50	8.1	12,397	0.07%
2024/11/19	27	97.45	28	97.80	98.30	-1	12,354	-0.01%
2024/11/18	2	97.10	14.1	98.09	97.50	-12.1	12,379	-0.10%
2024/11/15	2.2	97.70	7	98.79	98.60	-4.9	12,382	-0.04%
2024/11/14	31.5	98.90	21	97.58	97.20	10.5	12,426	0.08%
2024/11/13	24.3	99.74	26.3	99.55	99.10	-2	12,429	-0.02%
2024/11/12	40.1	101.84	1.5	101.50	101.00	38.6	12,386	0.31%
2024/11/11	5.3	103.54	1	103.51	103.50	4.3	12,404	0.03%
2024/11/08	64.1	107.19	23	107.00	105.00	41.1	12,536	0.33%
2024/11/07	46	108.52	37	108.14	108.00	9	12,682	0.07%
2024/11/06	41.1	106.26	69	106.86	106.00	-28	12,860	-0.22%
2024/11/05	3.1	105.53	0.2	106.50	106.00	2.9	13,068	0.02%
2024/11/04	78.4	106.47	27.5	106.24	104.50	50.9	13,451	0.38%
2024/11/01	22	106.48	19	106.03	108.00	3	13,769	0.02%
2024/10/30	19	106.21	15	108.40	107.50	4	13,878	0.03%
2024/10/29	94.2	108.64	79	105.72	105.50	15.2	14,127	0.11%
2024/10/28	92.2	112.82	90	112.38	112.50	2.2	14,247	0.02%
2024/10/25	59	113.48	63.1	114.16	115.50	-4.1	14,639	-0.03%
2024/10/24	65	113.42	77	113.74	113.00	-12	14,992	-0.08%
2024/10/23	102	115.22	95.2	115.25	115.00	6.8	15,084	0.05%	大買/
2024/10/22	171.1	117.66	148.1	117.10	116.00	22.9	15,272	0.15%	大買/大賣/
2024/10/21	20	112.33	81.1	113.10	115.50	-61.1	14,570	-0.42%
2024/10/18	13.1	105.81	5	105.90	105.00	8.1	14,549	0.06%
2024/10/17	3	105.33	10	105.85	105.50	-7	15,263	-0.05%
2024/10/16	26.1	102.39	21.3	102.60	102.50	4.8	15,890	0.03%
2024/10/15	26.2	106.11	16.1	106.07	105.50	10.2	16,129	0.06%
2024/10/14	1	106.50	12.4	106.68	107.00	-11.4	16,695	-0.07%
2024/10/11	17	107.56	23.7	106.46	105.50	-6.7	17,803	-0.04%
2024/10/09	46	109.08	36.1	107.58	106.50	9.9	18,262	0.05%
2024/10/08	30	107.02	31	105.92	106.00	-1	18,265	-0.01%
2024/10/07	15.1	107.98	83	107.89	109.50	-67.9	18,253	-0.37%
2024/10/04	210	107.50	177	106.28	105.50	33	18,280	0.18%	大買/大賣/
2024/10/01	109	109.90	111	109.46	110.00	-2	18,324	-0.01%	大買/大賣/
2024/09/30	83.1	110.68	40.2	110.40	110.00	43	18,546	0.23%
2024/09/27	79.3	112.80	82.7	114.41	112.00	-3.3	18,493	-0.02%
2024/09/26	12.1	109.61	11.1	109.36	107.50	1	17,965	0.01%
2024/09/25	18	106.72	12	106.67	106.50	6	17,877	0.03%
2024/09/24	3.6	103.17	2	103.50	103.50	1.6	17,784	0.01%
2024/09/23	16	104.88	46	104.63	104.50	-30	17,754	-0.17%
2024/09/20	10.1	106.54	15.1	105.83	104.50	-5	17,736	-0.03%
2024/09/19	29	103.78	27	104.43	105.50	2	17,623	0.01%
2024/09/18	43	105.00	31	103.65	104.00	12	17,557	0.07%
2024/09/16	21.5	108.38	25.5	107.69	107.00	-4	17,393	-0.02%
2024/09/13	10	108.50	19.1	109.74	109.00	-9.1	17,385	-0.05%
2024/09/12	13.1	104.82	14	105.75	107.50	-0.9	17,240	-0.01%
2024/09/11	24	99.46	17	99.74	99.30	7	17,019	0.04%
2024/09/10	72.1	100.35	74	98.89	98.40	-1.9	16,933	-0.01%
2024/09/09	10	101.05	7	102.07	102.50	3	16,763	0.02%
2024/09/06	27	103.46	33	103.79	103.50	-6	16,718	-0.04%
2024/09/05	40	104.76	42	103.62	103.50	-2	16,698	-0.01%
2024/09/04	23.1	103.18	37.2	103.88	104.00	-14.2	16,605	-0.09%
2024/09/03	63.3	114.47	39	113.18	111.50	24.3	16,376	0.15%
2024/09/02	44.6	114.91	27.1	115.33	114.50	17.5	16,233	0.11%
2024/08/30	73.3	119.41	61.2	119.03	118.50	12	15,959	0.08%
2024/08/29	62.2	118.40	83.2	118.93	118.50	-20.9	15,533	-0.13%
2024/08/28	67	110.43	25.1	111.86	113.00	41.9	14,919	0.28%
2024/08/27	11	108.95	14	109.57	110.00	-3	14,753	-0.02%
2024/08/26	22.1	111.73	19	111.16	110.00	3	14,618	0.02%
2024/08/23	92.5	113.15	45	112.97	112.50	47.5	14,419	0.33%
2024/08/22	31	109.10	28	110.45	113.00	3	13,654	0.02%
2024/08/21	7	104.14	15	104.37	103.00	-8	13,411	-0.06%
2024/08/20	13.5	106.02	3	105.83	105.50	10.5	13,358	0.08%
2024/08/19	5.1	104.81	3	104.83	104.50	2.1	13,316	0.02%
2024/08/16	4	105.38	17	106.03	105.50	-13	13,272	-0.10%
2024/08/15	14.3	103.53	11	103.27	102.50	3.3	13,180	0.03%
2024/08/14	34	107.38	46	105.45	105.50	-12	13,075	-0.09%
2024/08/13	24.3	106.95	17	106.94	107.00	7.2	12,924	0.06%
2024/08/12	54.1	107.24	47	107.83	107.00	7.1	12,830	0.06%
2024/08/09	26.4	105.93	28.3	105.09	105.00	-2	12,616	-0.02%
2024/08/08	48	101.25	34	100.94	102.00	14	12,346	0.11%
2024/08/07	17	96.71	32	95.32	99.80	-15	11,974	-0.13%
2024/08/06	53.3	92.62	32.3	95.22	90.80	20.9	11,716	0.18%
2024/08/05	41	97.13	82.5	96.26	97.00	-41.5	11,271	-0.37%
2024/08/02	11.7	105.68	13	105.81	104.50	-1.3	10,881	-0.01%
2024/08/01	37.1	112.35	43	112.59	111.00	-6	10,681	-0.06%
2024/07/31	49.2	107.24	48	104.75	106.50	1.2	10,306	0.01%
2024/07/30	71.4	110.13	53	109.38	111.00	18.4	9,915	0.19%
2024/07/29	43.1	121.52	59	122.36	119.00	-15.9	9,329	-0.17%
2024/07/26	24.1	117.34	18	116.80	120.00	6	8,829	0.07%
2024/07/23	138.3	122.07	104.2	121.94	119.00	34.1	8,505	0.40%	大買/大賣/
2024/07/22	69	115.36	67.1	114.73	115.50	1.9	8,003	0.02%
2024/07/19	37.2	118.56	68.4	118.75	117.50	-31.2	7,622	-0.41%
2024/07/18	122.7	126.37	85.1	125.77	125.00	37.6	7,149	0.53%	大買/
2024/07/17	69.1	128.02	97.1	129.41	132.00	-28	6,354	-0.44%
2024/07/16	55	119.25	60.7	119.83	120.00	-5.7	5,657	-0.10%
2024/07/15	155.6	118.80	75.3	118.42	120.00	80.3	5,333	1.51%	大買/
2024/07/12	129.5	116.62	428.7	118.93	119.50	-299.2	4,717	-6.34%	大買/大賣/鉅額交易
2024/07/11	82.1	107.73	39	108.54	109.00	43.1	3,590	1.20%
2024/07/10	224	98.21	4	96.68	99.40	220	3,101	7.09%	大買/鉅額交易
2024/07/09	12	93.33	11	94.30	94.80	1	2,987	0.03%
2024/07/08	3	94.10	15	94.09	94.40	-12	2,970	-0.40%
2024/07/05	4	91.20	16	92.09	92.70	-12	2,850	-0.42%
2024/07/04	30	92.04	1	92.30	90.20	29	2,729	1.06%
2024/07/03	12.1	93.80	13	94.68	95.10	-0.9	2,417	-0.04%
2024/07/02	6	93.30	9	94.13	94.50	-3	2,385	-0.13%
2024/07/01	1	93.10	14	93.40	94.40	-13	2,339	-0.56%
2024/06/28	2	91.50	0	0.00	92.40	2	2,288	0.09%
2024/06/27	2	91.80	0	0.00	91.80	2	2,288	0.09%
2024/06/26	8	92.58	0	0.00	92.50	8	2,294	0.35%
2024/06/25	2	93.20	0	0.00	93.00	2	2,298	0.09%
2024/06/24	20	93.00	26	93.62	94.50	-6	2,337	-0.26%
2024/06/21	31.1	93.18	31	94.03	94.20	0.1	2,338	0.00%
2024/06/20	0	0.00	17.5	95.42	94.20	-17.5	2,295	-0.76%
2024/06/19	3	93.13	3.1	93.24	92.30	-0.1	2,275	0.00%
2024/06/18	0	92.90	0	0.00	92.90	0	2,326	0.00%
2024/06/17	0	0.00	0.1	92.50	92.00	-0.1	2,455	-0.01%
2024/06/13	1	90.60	0	91.10	90.70	1	2,644	0.04%
2024/06/12	1.1	91.48	0.6	91.30	90.80	0.5	2,686	0.02%
2024/06/11	0	91.70	0	0.00	92.00	0	2,693	0.00%
2024/06/07	1	93.40	2	93.50	93.30	-1	2,696	-0.04%
2024/06/06	3	92.47	0	0.00	92.30	3	2,732	0.11%
2024/06/05	2	93.40	0	0.00	93.00	2	2,738	0.07%
2024/06/04	4.2	93.02	3	93.93	94.30	1.2	2,792	0.04%
2024/06/03	14.2	94.72	10.2	95.50	93.70	4	2,782	0.14%
2024/05/31	12	95.18	9	96.26	94.50	3	2,768	0.11%
2024/05/30	16	95.32	9	96.34	95.80	7	2,753	0.25%
2024/05/29	32.3	98.91	35.2	96.92	96.30	-2.9	2,751	-0.10%
2024/05/28	1	95.10	22	95.36	96.10	-21	2,699	-0.78%
2024/05/27	1	95.40	14	95.36	94.60	-13	2,698	-0.48%
2024/05/24	2.1	94.40	0	0.00	94.40	2.1	2,739	0.07%
2024/05/23	3.6	94.90	4	94.95	94.40	-0.4	2,749	-0.01%
2024/05/22	0	0.00	13	94.12	94.80	-13	2,767	-0.47%
2024/05/21	29	94.79	0	0.00	94.00	29	2,767	1.05%
2024/05/20	8	95.03	13	96.00	95.40	-5	2,775	-0.18%
2024/05/17	0	0.00	8	95.80	95.50	-8	2,788	-0.29%
2024/05/16	8	95.20	2	95.70	94.50	6	2,839	0.21%
2024/05/15	1	95.60	0	0.00	95.70	1	2,842	0.04%
2024/05/14	5	96.08	8.1	96.39	95.80	-3.1	2,858	-0.11%
2024/05/13	4	94.70	4.2	94.24	95.80	-0.2	2,866	-0.01%
2024/05/10	1	93.60	0	0.00	94.20	1	2,892	0.03%
2024/05/09	10	94.40	0	0.00	94.20	10	2,884	0.35%
2024/05/08	1	93.80	4	95.60	95.50	-3	2,934	-0.10%
2024/05/07	1	94.30	0	0.00	94.50	1	3,208	0.03%
2024/05/06	4	94.50	0.2	95.00	94.80	3.8	3,233	0.12%
2024/05/03	0	0.00	3	96.17	95.40	-3	3,252	-0.09%
2024/05/02	2	94.30	1	94.40	95.20	1	3,258	0.03%
2024/04/30	24.8	95.81	0	0.00	95.30	24.8	3,273	0.76%
2024/04/29	0	0.00	4	97.80	97.90	-4	3,272	-0.12%
2024/04/26	2	96.70	0.1	97.10	97.00	1.9	3,299	0.06%
2024/04/25	1	96.90	0	0.00	96.80	1	3,312	0.03%
2024/04/24	1	97.60	2	96.80	97.10	-1	3,321	-0.03%
2024/04/23	4.1	95.80	4	95.30	95.30	0.1	3,317	0.00%
2024/04/22	0.1	94.90	0	0.00	94.50	0.1	3,319	0.00%
2024/04/19	1.1	94.94	3	95.13	94.00	-1.9	3,302	-0.06%
2024/04/18	2	96.20	1	96.40	95.80	1	3,262	0.03%
2024/04/17	1	97.10	0.4	96.90	97.50	0.6	3,248	0.02%
2024/04/16	1.5	95.98	3.2	96.41	96.00	-1.7	3,277	-0.05%
2024/04/15	11	97.14	12	97.86	97.20	-1	3,263	-0.03%
2024/04/12	12	98.68	1.4	97.97	97.80	10.6	3,248	0.33%
2024/04/11	0	0.00	1	100.50	101.00	-1	3,219	-0.03%
2024/04/10	6	100.50	0	0.00	99.70	6	3,225	0.19%
2024/04/09	1	99.80	0	0.00	101.00	1	3,217	0.03%
2024/04/08	9	100.57	5	100.30	101.00	4	3,226	0.12%
2024/04/03	1.2	102.09	3	103.17	102.00	-1.9	3,206	-0.06%
2024/04/02	0.1	102.50	2.2	102.96	103.00	-2.1	3,189	-0.07%
2024/04/01	1	101.50	3	101.50	101.50	-2	3,171	-0.06%
2024/03/29	2.3	99.22	3	98.83	98.70	-0.7	3,152	-0.02%
2024/03/28	0	0.00	10	99.30	98.90	-10	3,145	-0.32%
2024/03/27	1	98.90	1	100.50	99.40	0	3,142	0.00%
2024/03/26	1	102.00	1	100.00	99.70	0	3,197	0.00%
2024/03/25	3	101.83	1	102.00	101.00	2	3,265	0.06%
2024/03/22	1.1	101.55	10	101.95	101.50	-8.9	3,343	-0.27%
2024/03/21	14.6	102.55	8	101.62	101.50	6.6	3,434	0.19%
2024/03/20	1	102.50	18.1	102.22	103.00	-17.1	3,478	-0.49%
2024/03/19	3	99.37	8	99.61	99.30	-5	3,381	-0.15%
2024/03/18	2	95.95	28.1	97.13	98.00	-26.1	3,289	-0.79%
2024/03/15	5.2	92.70	2	92.80	92.10	3.2	3,205	0.10%
2024/03/14	3	94.97	0	0.00	94.40	3	3,154	0.10%
2024/03/13	12.1	95.57	0	0.00	94.80	12.1	3,147	0.38%
2024/03/12	11.1	97.26	1	99.00	96.70	10.1	3,150	0.32%
2024/03/11	13	98.78	5	97.70	98.20	8	3,156	0.25%
2024/03/08	13.1	97.24	9.1	96.00	97.00	4	3,218	0.12%
2024/03/07	9.2	94.33	2.1	94.22	93.80	7.1	3,206	0.22%
2024/03/06	6	95.83	3	95.50	95.10	3	3,222	0.09%
2024/03/05	2	96.50	1	96.20	96.20	1	3,234	0.03%
2024/03/04	3	96.97	1	96.90	96.80	2	3,272	0.06%
2024/03/01	0.5	97.60	7	98.16	96.90	-6.5	3,278	-0.20%
2024/02/29	4	96.83	2.1	96.72	96.70	1.9	3,317	0.06%
2024/02/27	8.1	97.26	0	0.00	96.20	8.1	3,302	0.25%
2024/02/26	5	99.94	3.3	99.68	99.20	1.7	3,266	0.05%
2024/02/23	4.3	100.47	46	99.55	98.80	-41.7	3,289	-1.27%
2024/02/21	8.2	101.62	18	102.03	101.50	-9.8	3,360	-0.29%
2024/02/20	18.1	103.44	10	103.00	102.00	8.1	3,383	0.24%
2024/02/19	11.1	103.83	1	104.00	104.00	10.1	3,367	0.30%
2024/02/16	2	102.50	12	102.17	102.00	-10	3,341	-0.30%
2024/02/15	1	100.50	0	0.00	101.00	1	3,344	0.03%
2024/02/05	5	101.00	1.4	101.00	101.00	3.6	3,353	0.11%
2024/02/02	70	102.22	13	101.38	102.50	57	3,370	1.69%
2024/02/01	4	100.20	15	100.71	100.50	-11	3,348	-0.33%
2024/01/31	4	101.38	5	101.30	100.50	-1	3,349	-0.03%
2024/01/30	12.1	105.88	40.5	106.18	103.50	-28.4	3,341	-0.85%
2024/01/29	2	102.00	10	101.95	101.50	-8	3,102	-0.26%
2024/01/26	7.1	100.14	10	100.00	100.00	-2.9	3,122	-0.09%
2024/01/25	2	100.50	4	101.25	101.00	-2	3,144	-0.06%
2024/01/24	2	100.50	0.4	100.50	100.50	1.6	3,168	0.05%
2024/01/23	3.1	101.51	1.3	101.92	101.50	1.9	3,285	0.06%
2024/01/22	2.1	99.53	4	99.75	100.00	-1.9	3,233	-0.06%
2024/01/19	2.2	97.94	7	97.76	98.40	-4.8	3,225	-0.15%
2024/01/18	3.1	96.45	1	95.50	95.70	2.1	3,263	0.06%
2024/01/17	9.1	96.79	2	97.00	96.00	7.1	3,291	0.21%
2024/01/16	5	96.62	5	97.38	97.90	0	3,285	0.00%
2024/01/15	2	96.70	9	97.07	97.10	-7	3,278	-0.21%
2024/01/12	7	95.76	2	95.40	95.70	5	3,286	0.15%
2024/01/11	4	96.60	2	96.55	96.20	2	3,289	0.06%
2024/01/10	13	96.71	2	98.00	96.40	11	3,311	0.33%
2024/01/09	3	98.77	2	98.90	98.60	1	3,279	0.03%
2024/01/08	0	0.00	3	98.40	97.80	-3	3,279	-0.09%
2024/01/05	1	97.10	2	97.30	97.10	-1	3,300	-0.03%
2024/01/04	7.1	97.26	4	97.40	97.70	3.1	3,316	0.09%
2024/01/03	4	97.35	3	98.03	97.80	1	3,327	0.03%
2024/01/02	4	99.37	1	98.70	98.20	3	3,316	0.09%
2023/12/29	11.1	99.58	2	99.80	99.70	9.1	3,300	0.27%
2023/12/28	1	99.50	1	99.40	99.50	0	3,302	0.00%
2023/12/27	5	99.78	7	99.66	99.60	-2	3,320	-0.06%
2023/12/26	8	100.19	0	0.00	100.50	8	3,327	0.24%
2023/12/25	0.1	100.50	4	100.38	100.00	-3.9	3,355	-0.12%
2023/12/22	3	99.20	0	0.00	99.10	3	3,356	0.09%
2023/12/21	4	99.40	0	0.00	99.60	4	3,369	0.12%
2023/12/20	10	98.60	10	99.40	98.70	0	3,275	0.00%
2023/12/19	6.3	97.11	6	97.33	98.30	0.3	3,213	0.01%
2023/12/18	7.1	99.76	4	98.20	97.70	3.1	3,130	0.10%
2023/12/15	4	101.12	4	101.50	101.50	0	3,048	0.00%
2023/12/14	4	102.63	2	102.50	102.00	2	2,953	0.07%
2023/12/13	28	102.00	23	102.33	102.00	5	2,959	0.17%
2023/12/12	2	103.75	0	0.00	103.50	2	3,017	0.07%
2023/12/11	2	103.50	10	103.00	103.00	-8	3,041	-0.26%
2023/12/08	3.1	102.66	8	102.75	102.50	-4.9	3,048	-0.16%
2023/12/07	2	103.25	10	102.20	101.50	-8	3,059	-0.26%
2023/12/06	6	103.91	1	103.00	101.50	5	3,040	0.17%
2023/12/05	1	102.50	7.1	103.29	104.50	-6.1	2,998	-0.20%
2023/12/04	5	99.56	16	101.34	102.50	-11	2,940	-0.37%
2023/12/01	3	98.83	10.2	99.39	100.50	-7.2	2,932	-0.25%
2023/11/30	6	98.42	2	98.35	98.90	4	2,907	0.14%
2023/11/29	7	98.71	12	98.99	99.30	-5	2,894	-0.17%
2023/11/28	3	96.77	2	97.80	98.00	1	2,858	0.03%
2023/11/27	17.1	98.16	3	98.10	96.40	14.1	2,838	0.50%
2023/11/24	1	97.20	6	97.30	97.70	-5	2,792	-0.18%
2023/11/23	3	97.30	2	97.30	96.90	1	2,815	0.04%
2023/11/22	13	97.15	5	96.96	96.80	8	2,807	0.29%
2023/11/21	11	99.27	9	98.94	98.40	2	2,789	0.07%
2023/11/17	6.1	96.95	5	97.12	96.50	1.1	2,715	0.04%
2023/11/16	0	0.00	3	96.30	96.80	-3	2,681	-0.11%
2023/11/15	6	96.10	3	96.00	96.20	3	2,676	0.11%
2023/11/14	3	95.17	0	0.00	94.90	3	2,653	0.11%
2023/11/13	0.1	95.60	0	0.00	95.60	0.1	2,651	0.00%
2023/11/10	3.1	93.04	1	93.10	92.90	2.1	2,632	0.08%
2023/11/09	2	94.60	2	94.65	94.60	0	2,604	0.00%
2023/11/08	3	95.47	1.5	95.97	95.40	1.5	2,662	0.06%
2023/11/07	2	95.65	0.5	95.80	95.50	1.5	2,646	0.06%
2023/11/06	6.1	97.63	3	97.50	97.80	3.1	2,627	0.12%
2023/11/03	10	98.13	2	97.95	98.70	8	2,610	0.31%
2023/11/02	1	96.40	2	96.60	96.50	-1	2,579	-0.04%
2023/11/01	12	95.93	11.8	95.80	96.00	0.2	2,564	0.01%
2023/10/31	17	93.84	12	94.09	94.80	5	2,548	0.20%
2023/10/30	3	94.67	0.2	94.70	94.20	2.8	2,556	0.11%
2023/10/27	3.3	96.06	1	95.50	95.10	2.3	2,675	0.08%
2023/10/26	3	94.93	12	94.86	96.20	-9	2,731	-0.33%
2023/10/25	14.2	99.89	0	0.00	97.70	14.2	2,717	0.52%
2023/10/24	2.2	99.95	0	0.00	99.90	2.2	2,780	0.08%
2023/10/23	0.1	102.00	0	0.00	101.00	0.1	2,819	0.00%
2023/10/20	0	0.00	1	101.50	101.00	-1	2,879	-0.03%
2023/10/19	1.1	101.50	0	0.00	101.50	1.1	2,931	0.04%
2023/10/18	1.1	101.98	0	0.00	101.50	1.1	3,003	0.03%
2023/10/17	2.1	102.77	0	0.00	102.00	2.1	3,050	0.07%
2023/10/16	1	101.00	1	101.00	101.50	0	3,354	0.00%
2023/10/13	3	102.68	0	0.00	103.00	3	3,733	0.08%
2023/10/12	1.2	104.06	0	0.00	105.50	1.2	3,766	0.03%
2023/10/11	6	105.58	7	105.79	105.00	-1	3,821	-0.03%
2023/10/06	0	0.00	6.1	107.52	107.50	-6.1	3,975	-0.15%
2023/10/04	2	105.50	1	106.50	107.00	1	4,141	0.02%
2023/10/03	1	108.50	2	106.50	106.50	-1	4,150	-0.02%
2023/10/02	2.1	108.50	0	0.00	108.00	2.1	4,173	0.05%
2023/09/28	0	0.00	3	108.00	108.50	-3	4,182	-0.07%
2023/09/27	4	106.00	3	105.67	105.00	1	4,198	0.02%
2023/09/26	7.2	108.38	8	107.06	105.50	-0.8	4,207	-0.02%
2023/09/25	2.3	109.76	1	111.00	109.50	1.3	4,208	0.03%
2023/09/22	4.5	108.67	8	109.13	109.50	-3.6	4,227	-0.08%
2023/09/21	1	110.50	2	110.75	110.50	-1	4,203	-0.02%
2023/09/20	3.2	111.15	12	110.96	110.50	-8.9	4,210	-0.21%
2023/09/19	6.2	113.09	7	113.29	113.00	-0.9	4,184	-0.02%
2023/09/18	10	113.25	7	113.71	113.50	3	4,212	0.07%
2023/09/15	8.3	112.50	9.1	112.95	113.50	-0.8	4,225	-0.02%
2023/09/14	8	112.19	3	111.83	111.50	5	4,173	0.12%
2023/09/13	6	110.25	8	109.88	110.00	-2	4,150	-0.05%
2023/09/12	1.3	109.88	1	108.50	109.50	0.3	4,155	0.01%
2023/09/11	6.2	108.50	3.1	108.99	108.50	3.1	4,186	0.07%
2023/09/08	2	108.00	1	108.50	108.50	1	4,233	0.02%
2023/09/07	1.2	108.33	2	110.00	108.50	-0.8	4,262	-0.02%
2023/09/06	10.1	109.60	9	109.78	110.00	1.1	4,251	0.03%
2023/09/05	0.1	108.50	3	108.50	109.00	-2.9	4,240	-0.07%
2023/09/04	1	108.00	0	108.00	108.50	1	4,288	0.02%
2023/09/01	0	0.00	0.1	107.00	107.00	-0.1	4,337	0.00%
2023/08/31	1	105.50	1	106.00	106.00	0	4,360	0.00%
2023/08/30	2	106.25	3	106.00	105.50	-1	4,449	-0.02%
2023/08/29	5.2	105.42	8.5	105.44	106.00	-3.3	4,587	-0.07%
2023/08/28	5	102.00	8	102.69	102.50	-3	4,584	-0.07%
2023/08/25	2.1	102.74	1	102.50	101.50	1.1	4,632	0.02%
2023/08/24	7.1	104.78	1	105.50	105.00	6.1	4,670	0.13%
2023/08/23	0	0.00	1	102.00	103.00	-1	4,823	-0.02%
2023/08/22	0	0.00	2	103.00	102.50	-2	4,965	-0.04%
2023/08/18	1	102.01	1	102.50	103.00	0	5,180	0.00%
2023/08/17	3.1	101.50	3	102.50	103.00	0.1	5,219	0.00%
2023/08/16	2	101.75	1	101.50	102.50	1	5,227	0.02%
2023/08/15	1	101.50	5.1	102.10	101.50	-4.1	5,251	-0.08%
2023/08/14	5.5	101.42	8	102.56	101.00	-2.5	5,294	-0.05%
2023/08/10	1	105.00	10	104.80	104.50	-9	5,294	-0.17%
2023/08/09	7.2	107.14	4	107.50	107.00	3.2	5,297	0.06%
2023/08/08	5.1	106.10	2	105.50	106.00	3.1	5,285	0.06%
2023/08/07	4.2	107.38	1	107.50	107.50	3.2	5,304	0.06%
2023/08/04	5	107.80	7.3	107.90	108.50	-2.3	5,292	-0.04%
2023/08/02	7.2	109.09	14.1	109.75	108.50	-6.9	5,317	-0.13%
2023/08/01	4.1	107.51	19	108.37	107.00	-14.9	5,279	-0.28%
2023/07/31	7.5	104.06	3	105.17	103.50	4.5	5,192	0.09%
2023/07/28	1.1	106.98	0	0.00	106.50	1.1	5,139	0.02%
2023/07/27	21.4	107.72	19	106.29	106.50	2.4	5,160	0.05%
2023/07/26	18.1	109.70	2	109.50	109.00	16.1	5,209	0.31%
2023/07/25	16.1	111.58	7	112.57	110.00	9.1	5,305	0.17%
2023/07/24	8.4	111.74	15	111.33	110.50	-6.7	5,305	-0.13%
2023/07/21	9.1	109.84	1	110.00	110.00	8.1	5,361	0.15%
2023/07/20	6	114.33	3.1	113.66	112.50	3	5,399	0.05%
2023/07/19	41.6	117.04	48	115.20	113.50	-6.4	5,363	-0.12%
2023/07/18	71	117.50	54.4	117.73	120.50	16.6	5,106	0.33%
2023/07/17	2	112.50	13	113.15	113.50	-11	4,771	-0.23%
2023/07/14	5.1	112.50	1	112.00	111.50	4.1	4,833	0.08%
2023/07/13	8.1	111.38	23	112.28	110.00	-15	4,768	-0.31%
2023/07/12	18	112.89	0	0.00	113.50	18	4,617	0.39%
2023/07/11	0	0.00	4	116.13	115.50	-4	4,515	-0.09%
2023/07/10	0	0.00	5	115.50	115.50	-5	4,496	-0.11%
2023/07/07	1	114.00	5	115.30	115.50	-4	4,487	-0.09%
2023/07/06	1	117.50	4	117.00	117.00	-3	4,488	-0.07%
2023/07/05	1	118.50	3	118.33	117.00	-2	4,484	-0.04%
2023/07/04	0.1	117.50	0	0.00	117.00	0.1	4,497	0.00%
2023/07/03	1	117.00	0	0.00	117.00	1	4,518	0.02%
2023/06/30	5	115.50	9	116.50	116.50	-4	4,545	-0.09%
2023/06/29	2	113.00	2	114.25	115.00	0	4,603	0.00%
2023/06/28	0	0.00	6	112.08	112.00	-6	4,609	-0.13%
2023/06/27	3	114.83	2	115.50	113.50	1	4,635	0.02%
2023/06/26	9	114.28	10	115.45	116.50	-1	4,656	-0.02%
2023/06/21	1	117.00	1	116.00	115.50	0	4,835	0.00%
2023/06/20	3	116.33	1	116.00	116.50	2	4,878	0.04%
2023/06/19	1	115.48	10	114.50	114.50	-9	5,026	-0.18%
2023/06/16	5.1	115.40	6	115.25	115.00	-0.9	5,101	-0.02%
2023/06/15	3	116.67	6	117.58	116.50	-3	5,109	-0.06%
2023/06/14	2	116.50	8.2	116.56	117.00	-6.2	5,097	-0.12%
2023/06/13	4.1	114.74	6	115.50	115.00	-1.9	5,123	-0.04%
2023/06/12	1	112.00	8	112.50	113.50	-7	5,181	-0.14%
2023/06/09	3.1	110.87	9	111.33	112.00	-5.9	5,216	-0.11%
2023/06/08	10	112.30	2	112.73	111.50	8	5,251	0.15%
2023/06/07	16	116.03	10	115.90	116.00	6	5,260	0.11%
2023/06/06	4	118.37	6	118.00	117.50	-2	5,269	-0.04%
2023/06/05	5	117.80	15	119.37	119.00	-10	5,305	-0.19%
2023/06/02	6.1	118.42	11	118.45	118.00	-4.9	5,298	-0.09%
2023/06/01	8	116.13	2	115.50	116.50	6	5,261	0.11%
2023/05/31	8	116.06	9	116.22	116.50	-1	5,425	-0.02%
2023/05/30	2	116.00	4.1	116.88	115.50	-2.1	5,456	-0.04%
2023/05/29	17.2	117.23	22	117.57	116.00	-4.8	5,453	-0.09%
2023/05/26	11.2	115.58	15	115.73	115.50	-3.9	5,331	-0.07%
2023/05/25	35.1	114.37	34	114.04	112.00	1.1	5,240	0.02%
2023/05/24	8	110.94	5	110.70	111.00	3	5,096	0.06%
2023/05/23	0	0.00	14	113.00	112.50	-14	5,155	-0.27%
2023/05/22	1	110.50	4	110.13	111.00	-3	5,175	-0.06%
2023/05/19	0.1	110.75	0	0.00	110.50	0.1	5,241	0.00%
2023/05/18	5	111.20	10.3	111.96	112.00	-5.3	5,344	-0.10%
2023/05/17	4	108.75	1	109.00	109.50	3	5,421	0.06%
2023/05/16	0	0.00	4	108.50	108.00	-4	5,506	-0.07%
2023/05/15	6.1	107.08	3	108.50	106.50	3.1	5,544	0.06%
2023/05/12	0	0.00	2	109.00	109.00	-2	5,573	-0.04%
2023/05/11	2.1	109.73	5	109.80	109.50	-3	5,615	-0.05%
2023/05/10	0.1	110.00	4	110.00	110.00	-3.9	5,636	-0.07%
2023/05/09	15	111.23	26	111.65	111.00	-11	5,678	-0.19%
2023/05/08	56	112.70	49	111.09	111.00	7	5,818	0.12%
2023/05/05	1	109.50	12	109.00	109.50	-11	5,843	-0.19%
2023/05/04	0	0.00	1	108.00	108.00	-1	5,960	-0.02%
2023/05/03	8	104.88	8.2	106.19	107.00	-0.2	6,126	0.00%
2023/05/02	27.1	108.26	12	107.46	106.50	15.1	6,160	0.24%
2023/04/28	14	111.75	14	111.14	110.50	0	6,142	0.00%
2023/04/27	1	107.00	4	107.00	107.50	-3	6,023	-0.05%
2023/04/26	11	107.64	10	108.00	109.50	1	6,040	0.02%
2023/04/25	19.1	105.84	20	105.63	104.50	-0.9	6,022	-0.02%
2023/04/24	2	107.50	2	107.50	108.50	0	5,935	0.00%
2023/04/21	6	109.50	8	108.88	107.50	-2	5,962	-0.03%
2023/04/20	7	108.50	2	109.00	107.50	5	5,966	0.08%
2023/04/19	27.3	109.32	7	109.07	108.50	20.3	6,045	0.34%
2023/04/18	3	112.67	3	113.00	112.50	0	6,016	0.00%
2023/04/17	1	112.50	1	113.50	113.50	0	6,085	0.00%
2023/04/14	1	113.50	1	113.50	113.50	0	6,137	0.00%
2023/04/13	3	113.83	1	114.00	113.50	2	6,169	0.03%
2023/04/12	3	115.33	1	115.50	115.00	2	6,195	0.03%
2023/04/11	3	114.83	5	115.50	115.50	-2	6,252	-0.03%
2023/04/10	4	114.50	0	0.00	114.00	4	6,268	0.06%
2023/04/07	15	114.53	3	114.00	114.00	12	6,313	0.19%
2023/04/06	4	114.75	1	115.50	116.00	3	6,292	0.05%
2023/03/31	20	117.20	4	116.75	116.00	16	6,397	0.25%
2023/03/30	0	0.00	6	117.00	116.00	-6	6,554	-0.09%
2023/03/28	2.1	114.21	6	114.25	113.00	-3.9	7,272	-0.05%
2023/03/27	9	116.28	3	115.50	115.50	6	7,392	0.08%
2023/03/24	46	119.08	32.1	118.44	117.00	13.9	7,644	0.18%
2023/03/23	11	117.86	10.2	118.05	119.00	0.8	7,473	0.01%
2023/03/22	27	118.50	32	117.84	117.50	-5	7,466	-0.07%
2023/03/21	20.2	117.42	27	116.63	117.00	-6.8	7,428	-0.09%
2023/03/20	13	116.42	5.1	116.19	116.00	7.9	7,431	0.11%
2023/03/17	3	115.50	3	115.67	116.00	0	7,633	0.00%
2023/03/16	7	114.43	17.2	114.76	113.50	-10.2	7,892	-0.13%
2023/03/15	6.2	114.92	8.1	115.25	115.00	-1.9	8,401	-0.02%
2023/03/14	2	113.00	2	112.50	113.50	0	8,566	0.00%
2023/03/13	34	112.19	31	113.77	114.00	3	8,944	0.03%
2023/03/10	26	114.02	22.5	113.62	113.00	3.5	9,091	0.04%
2023/03/09	14	117.18	27	116.67	115.50	-13	9,511	-0.14%
2023/03/08	18	116.42	2	117.00	116.50	16	9,555	0.17%
2023/03/07	14	116.14	11	115.95	115.50	3	9,625	0.03%
2023/03/06	13	117.77	18	118.00	118.00	-5	9,665	-0.05%
2023/03/03	16.1	116.22	26	116.23	116.50	-10	9,774	-0.10%
2023/03/02	2	113.00	15	112.57	113.00	-13	9,703	-0.13%
2023/03/01	2	111.50	0	0.00	111.50	2	9,719	0.02%
2023/02/24	5	108.90	1	109.00	108.50	4	9,782	0.04%
2023/02/23	15	110.03	36	109.81	110.50	-21	9,857	-0.21%
2023/02/22	26.1	108.89	5	109.00	108.50	21.1	10,099	0.21%
2023/02/21	17	110.29	58.3	110.76	111.00	-41.3	10,281	-0.40%
2023/02/20	6	109.50	2	110.25	109.00	4	10,426	0.04%
2023/02/17	27	109.57	10	109.55	110.00	17	10,640	0.16%
2023/02/16	33	111.21	29	111.21	111.50	4	10,961	0.04%
2023/02/15	57	110.43	11.1	109.09	111.50	45.9	11,501	0.40%
2023/02/14	11	108.45	6.2	107.95	109.00	4.8	11,654	0.04%
2023/02/13	0	0.00	0.5	105.50	105.00	-0.5	12,340	0.00%
2023/02/10	12.1	108.09	18	107.86	107.00	-5.9	12,731	-0.05%
2023/02/09	3	109.17	4	109.75	109.00	-1	12,945	-0.01%
2023/02/08	6	109.92	6	110.00	110.00	0	13,163	0.00%
2023/02/07	1	109.50	10	109.35	109.50	-9	13,350	-0.07%
2023/02/06	48	108.35	23	108.52	108.50	25	13,602	0.18%
2023/02/03	7	116.14	2	116.50	115.00	5	13,644	0.04%
2023/02/02	8.1	117.94	12	118.54	119.00	-3.9	13,761	-0.03%
2023/02/01	2.3	116.71	11.1	116.05	117.00	-8.9	13,847	-0.06%
2023/01/31	9	111.22	32.3	111.50	112.50	-23.3	13,907	-0.17%
2023/01/30	2	110.00	5	110.20	111.50	-3	14,327	-0.02%
2023/01/17	3	108.00	5	107.90	108.00	-2	14,615	-0.01%
2023/01/16	5.1	107.71	6.4	106.95	108.50	-1.3	15,173	-0.01%
2023/01/13	9	107.00	15.6	107.17	105.50	-6.6	15,301	-0.04%
2023/01/12	4	107.13	4	106.88	106.00	0	15,474	0.00%
2023/01/11	5	107.00	6	107.58	107.00	-1	15,764	-0.01%
2023/01/10	4	106.50	38	106.11	106.50	-34	16,253	-0.21%
2023/01/09	62	107.19	32	107.33	107.50	30	16,589	0.18%
2023/01/06	24.1	106.02	21	105.40	106.50	3.1	16,673	0.02%
2023/01/05	16	102.62	70	102.64	102.50	-54	16,733	-0.32%
2023/01/04	25	103.94	33	104.08	103.00	-8	16,804	-0.05%
2023/01/03	31	105.76	19	105.32	106.00	12	16,887	0.07%
2022/12/30	12.1	105.60	10	106.30	104.50	2.1	17,066	0.01%
2022/12/29	12	105.92	14	104.43	106.00	-2	17,146	-0.01%
2022/12/28	2.1	106.43	3	105.83	104.50	-0.9	17,392	-0.01%
2022/12/27	6	107.50	4	107.63	107.50	2	17,562	0.01%
2022/12/26	8	106.25	9	106.11	106.00	-1	17,621	-0.01%
2022/12/23	23	106.17	47	107.18	107.00	-24	17,780	-0.13%
2022/12/22	49	105.96	45	106.40	107.00	4	17,871	0.02%
2022/12/21	53	105.06	47.1	105.73	106.50	6	17,832	0.03%
2022/12/20	80.1	107.11	55.1	108.05	109.50	25	17,695	0.14%
2022/12/19	8	112.25	1.3	111.20	112.00	6.7	17,412	0.04%
2022/12/16	63.3	113.03	19.3	113.89	112.00	44	17,414	0.25%
2022/12/15	3	117.17	7.3	117.73	118.00	-4.3	17,256	-0.02%
2022/12/14	25	116.52	10	116.40	116.50	15	17,352	0.09%
2022/12/13	28	116.21	29	115.74	115.00	-1	17,372	-0.01%
2022/12/12	37	117.46	12.1	116.59	117.00	24.9	17,320	0.14%
2022/12/09	26.2	118.19	24	118.19	117.50	2.2	17,309	0.01%
2022/12/08	101.1	118.82	74	119.27	120.00	27.1	17,160	0.16%	大買/
2022/12/07	109.3	124.44	107.9	124.67	121.50	1.4	17,051	0.01%	大買/大賣/
2022/12/06	39.1	136.88	38	136.86	134.50	1.1	16,598	0.01%
2022/12/05	47	138.81	108.8	137.16	138.50	-61.8	16,437	-0.38%	大賣/
2022/12/02	66	132.36	71	131.31	133.00	-5	16,119	-0.03%
2022/12/01	43.1	130.02	48.3	129.89	130.50	-5.1	16,148	-0.03%
2022/11/30	28	122.27	30.1	120.95	122.50	-2.1	15,750	-0.01%
2022/11/29	8	120.38	8	120.50	121.00	0	15,778	0.00%
2022/11/28	15	121.03	26	121.46	122.00	-11	15,889	-0.07%
2022/11/25	5.1	121.02	5	121.30	120.50	0.1	16,141	0.00%
2022/11/24	11.1	119.10	16	119.50	120.00	-4.9	15,990	-0.03%
2022/11/23	3	117.33	3	117.67	117.50	0	15,932	0.00%
2022/11/22	14	117.18	8	117.69	118.00	6	15,953	0.04%
2022/11/21	0	0.00	1	117.00	117.00	-1	15,944	-0.01%
2022/11/18	12.1	118.41	10	117.70	116.00	2.1	15,912	0.01%
2022/11/17	24.1	120.20	23.2	119.01	120.00	0.9	15,766	0.01%
2022/11/16	2.1	122.19	6.3	122.00	121.50	-4.2	15,764	-0.03%
2022/11/15	15.1	118.99	26	119.17	121.50	-10.9	15,744	-0.07%
2022/11/14	27.2	119.89	29.7	120.23	119.00	-2.5	15,626	-0.02%
2022/11/11	115.6	121.56	103.5	121.25	119.50	12.2	15,359	0.08%	大買/大賣/
2022/11/10	98.1	111.90	42	112.32	113.00	56.1	14,764	0.38%
2022/11/09	72.1	112.13	99.2	112.04	113.50	-27.1	14,573	-0.19%
2022/11/08	36.1	106.98	49	107.21	106.50	-12.9	14,070	-0.09%
2022/11/07	31.5	103.54	18	103.64	104.00	13.5	13,845	0.10%
2022/11/04	15	104.30	25	104.82	105.00	-10	13,717	-0.07%
2022/11/03	45.8	106.23	15	106.10	106.50	30.7	13,615	0.23%
2022/11/02	28	107.34	16.1	107.59	107.50	11.9	13,553	0.09%
2022/11/01	21	105.69	21	105.50	105.00	0	13,357	0.00%
2022/10/31	20	104.18	18	104.72	104.50	2	13,314	0.02%
2022/10/28	24.1	104.66	33	103.79	103.50	-8.9	13,372	-0.07%
2022/10/27	28	102.70	29.1	103.41	104.00	-1.1	13,498	-0.01%
2022/10/26	42.4	101.89	29	101.74	101.50	13.4	13,425	0.10%
2022/10/25	27	104.44	44.1	104.15	104.50	-17.1	13,090	-0.13%
2022/10/24	55.1	105.10	48	105.24	102.50	7.1	12,999	0.05%
2022/10/21	14	101.00	11.1	101.64	100.00	2.9	12,968	0.02%
2022/10/20	25.2	99.74	23	99.94	100.50	2.2	13,114	0.02%
2022/10/19	18.1	103.69	19	103.61	102.00	-0.9	13,204	-0.01%
2022/10/18	43.2	102.95	35.1	103.35	102.50	8.1	13,000	0.06%
2022/10/17	38	98.28	33	97.92	103.50	5	12,646	0.04%
2022/10/14	11	97.53	14	97.75	99.50	-3	12,567	-0.02%
2022/10/13	26	93.15	34	93.61	90.50	-8	12,680	-0.06%
2022/10/12	15	94.83	16.9	94.91	95.30	-1.9	12,686	-0.01%
2022/10/11	16	94.00	15	94.67	92.50	1	12,786	0.01%
2022/10/07	11	101.18	13	101.27	100.50	-2	12,896	-0.02%
2022/10/06	22.3	99.20	24.4	99.81	100.50	-2.1	12,854	-0.02%
2022/10/05	37.3	100.02	24.1	99.90	99.00	13.3	12,920	0.10%
2022/10/04	12.2	98.10	17.1	98.91	99.90	-4.9	12,821	-0.04%
2022/10/03	5	93.38	24.1	91.33	94.40	-19.1	12,678	-0.15%
2022/09/30	29	90.56	5	90.58	93.00	24	12,805	0.19%
2022/09/29	43	93.09	45	90.84	90.30	-2	12,880	-0.02%
2022/09/28	4	93.27	11	93.00	92.00	-7	12,806	-0.05%
2022/09/27	4	94.51	3	94.67	96.70	1	12,851	0.01%
2022/09/26	5.3	94.37	13.1	94.95	92.60	-7.8	12,840	-0.06%
2022/09/23	10.2	98.97	7	98.70	98.00	3.2	12,910	0.02%
2022/09/22	9	100.17	9	100.94	100.00	0	12,866	0.00%
2022/09/21	2.1	103.50	0	0.00	103.00	2.1	12,833	0.02%
2022/09/20	6	105.25	12	104.83	105.00	-6	12,853	-0.05%
2022/09/19	9	106.44	6	106.33	105.50	3	12,941	0.02%
2022/09/16	2	107.00	131	106.02	105.50	-129	13,033	-0.99%	大賣/鉅額交易
2022/09/15	3	109.50	3	109.33	108.00	0	13,263	0.00%
2022/09/14	11	107.91	13	107.88	109.50	-2	13,373	-0.01%
2022/09/13	10	112.40	17	112.65	111.50	-7	13,424	-0.05%
2022/09/12	11	114.45	5.1	114.69	114.00	5.9	13,462	0.04%
2022/09/08	6	111.17	11	111.05	111.50	-5	13,670	-0.04%
2022/09/07	17	107.97	15	107.33	108.50	2	13,949	0.01%
2022/09/06	1	111.50	0	0.00	112.00	1	14,099	0.01%
2022/09/05	14	113.39	11	113.45	111.50	3	14,128	0.02%
2022/09/02	18.1	112.06	24	112.63	111.50	-5.9	14,070	-0.04%
2022/09/01	30.3	113.64	13.1	115.09	111.50	17.2	13,951	0.12%
2022/08/31	6	121.75	5	121.80	123.00	1	13,744	0.01%
2022/08/30	3	123.00	2	122.75	122.50	1	13,797	0.01%
2022/08/29	9	121.22	5.1	120.70	121.50	4	13,856	0.03%
2022/08/26	30	129.47	19	128.32	127.00	11	13,872	0.08%
2022/08/25	3	127.83	6	128.42	129.00	-3	13,911	-0.02%
2022/08/24	30	126.93	12	126.96	125.50	18	14,102	0.13%
2022/08/23	47	131.76	44	129.53	128.50	3	14,148	0.02%
2022/08/22	27.1	138.68	33	137.38	136.50	-5.9	14,263	-0.04%
2022/08/19	16.2	136.29	21.1	137.05	137.00	-4.9	14,409	-0.03%
2022/08/18	11	129.64	11	132.50	134.00	0	14,598	0.00%
2022/08/17	4	134.13	10	134.60	133.00	-6	14,786	-0.04%
2022/08/16	19	134.68	8	134.50	134.00	11	14,910	0.07%
2022/08/15	36	134.96	44.4	135.22	135.50	-8.4	14,923	-0.06%
2022/08/12	26.1	130.18	31	130.85	131.00	-4.9	14,717	-0.03%
2022/08/11	8.1	128.69	14	129.21	128.00	-5.9	14,565	-0.04%
2022/08/10	8	126.94	4	127.50	125.50	4	14,606	0.03%
2022/08/09	12	128.08	11	129.00	129.50	1	14,629	0.01%
2022/08/08	6	127.08	10	127.20	129.00	-4	14,652	-0.03%
2022/08/05	10.3	125.61	12	125.92	126.50	-1.7	14,664	-0.01%
2022/08/04	36	122.61	36.1	121.92	121.00	-0.1	14,570	0.00%
2022/08/03	45.1	125.21	32	124.94	124.00	13.1	14,372	0.09%
2022/08/02	66.2	129.44	61.1	131.12	130.00	5.1	14,162	0.04%
2022/08/01	120	133.87	119	133.39	134.00	1	14,122	0.01%	大買/大賣/
2022/07/29	39.3	136.32	48.1	133.40	136.00	-8.8	14,179	-0.06%
2022/07/28	198.3	135.83	71.2	137.09	130.50	127.1	14,090	0.90%	大買/鉅額交易
2022/07/27	5	148.00	117	145.43	149.00	-112	13,770	-0.81%	大賣/鉅額交易
2022/07/26	63.1	143.93	33.4	143.81	141.50	29.8	13,583	0.22%
2022/07/25	13	143.62	12	144.33	146.00	1	13,607	0.01%
2022/07/22	14.1	144.75	17	145.41	145.00	-2.9	13,846	-0.02%
2022/07/21	22.1	143.24	36.1	144.33	145.00	-14	14,210	-0.10%
2022/07/20	22.2	138.55	24.1	138.91	138.50	-1.9	14,200	-0.01%
2022/07/19	37	136.19	23	134.74	134.50	14	14,036	0.10%
2022/07/18	15.4	136.11	22	135.70	137.00	-6.6	14,026	-0.05%
2022/07/15	63	133.20	56	132.21	133.50	7	13,869	0.05%
2022/07/14	58	131.69	38	128.75	133.50	20	13,727	0.15%
2022/07/13	39	129.55	53	131.13	128.50	-14	13,674	-0.10%
2022/07/12	131	126.42	42	128.35	126.00	89	13,583	0.66%	大買/
2022/07/11	51	132.58	62	134.01	134.00	-11	13,473	-0.08%
2022/07/08	18	134.83	11	135.86	135.00	7	13,560	0.05%
2022/07/07	12	132.08	30	132.87	134.00	-18	13,480	-0.13%
2022/07/06	9	128.39	10	128.10	127.50	-1	13,380	-0.01%
2022/07/05	14	132.25	11	133.50	133.00	3	13,413	0.02%
2022/07/04	43	131.07	18	132.61	130.50	25	13,325	0.19%
2022/07/01	23	133.52	23	136.43	130.00	0	13,481	0.00%
2022/06/30	4	143.00	10	143.00	142.50	-6	13,388	-0.04%
2022/06/29	21	142.48	13	141.92	143.00	8	13,495	0.06%
2022/06/28	55	143.56	17	143.68	144.00	38	13,495	0.28%
2022/06/27	7	151.14	12	150.00	151.00	-5	13,503	-0.04%
2022/06/24	8	142.44	60	142.22	142.50	-52	13,538	-0.38%
2022/06/23	60	140.22	28.4	140.45	138.50	31.6	13,436	0.24%
2022/06/22	26	147.83	58	147.47	145.00	-32	13,301	-0.24%
2022/06/21	22	149.64	39.3	150.55	153.00	-17.3	13,194	-0.13%
2022/06/20	10	144.30	18	145.61	143.00	-8	13,158	-0.06%
2022/06/17	68	145.41	42	145.12	148.00	26	13,111	0.20%
2022/06/16	41.3	147.03	54	148.21	143.00	-12.7	13,017	-0.10%
2022/06/15	62.2	153.69	17.2	155.62	148.00	45	12,813	0.35%
2022/06/14	10.1	158.60	11	160.64	163.00	-1	12,769	-0.01%
2022/06/13	15.1	161.70	9	162.17	161.00	6.1	12,835	0.05%
2022/06/10	7	166.00	14	166.00	168.00	-7	12,980	-0.05%
2022/06/09	5.1	169.38	7	170.71	167.50	-2	12,990	-0.02%
2022/06/08	11	168.91	9	169.17	168.50	2	12,915	0.02%
2022/06/07	9	167.17	4	168.50	166.50	5	12,937	0.04%
2022/06/06	10	168.90	18	169.56	170.00	-8	13,001	-0.06%
2022/06/02	12.1	165.34	33	165.08	167.50	-20.9	13,095	-0.16%
2022/06/01	40.2	167.76	21	166.95	166.00	19.2	13,153	0.15%
2022/05/31	46	172.10	35	171.69	175.00	11	13,006	0.08%
2022/05/30	39	172.36	71	171.59	172.50	-32	12,960	-0.25%
2022/05/27	52	162.31	77	161.75	160.50	-25	12,843	-0.19%
2022/05/26	61.1	157.37	46	155.61	156.50	15.1	13,010	0.12%
2022/05/25	45	159.63	37	160.55	164.50	8	13,056	0.06%
2022/05/24	46.1	165.23	35	165.54	160.50	11.1	12,946	0.09%
2022/05/23	10	172.35	17	172.65	171.50	-7	12,797	-0.05%
2022/05/20	15	171.07	14	170.32	169.00	1	12,785	0.01%
2022/05/19	10.1	170.30	9.1	171.33	173.50	1	12,806	0.01%
2022/05/18	12	176.04	47	176.04	175.00	-35	12,902	-0.27%
2022/05/17	39	172.45	23	172.13	174.00	16	12,822	0.12%
2022/05/16	43	174.15	15	172.70	169.50	28	12,833	0.22%
2022/05/13	21	172.00	34	170.21	172.50	-13	12,711	-0.10%
2022/05/12	29	167.34	12	168.33	164.00	17	12,656	0.13%
2022/05/11	14.1	168.36	22	169.16	168.00	-8	12,661	-0.06%
2022/05/10	13	168.38	9.1	167.05	172.00	3.9	12,687	0.03%
2022/05/09	23.1	169.60	7	171.00	166.50	16.1	12,792	0.13%
2022/05/06	17.2	171.39	6	170.17	170.50	11.2	12,849	0.09%
2022/05/05	18.4	183.19	17	184.21	181.00	1.3	12,688	0.01%
2022/05/04	9	177.51	11	178.14	177.00	-2	12,499	-0.02%
2022/05/03	24	172.31	28	170.34	175.00	-4	12,356	-0.03%
2022/04/29	16	170.21	32	170.43	171.50	-16	12,334	-0.13%
2022/04/28	62	160.42	46	160.73	160.50	16	12,098	0.13%
2022/04/27	80.5	164.55	71.6	165.57	167.50	8.9	11,828	0.08%
2022/04/26	22	175.00	14	176.64	168.50	8	11,380	0.07%
2022/04/25	3	175.51	5	174.60	178.00	-2	11,284	-0.02%
2022/04/22	15.5	187.00	3	186.33	184.00	12.5	11,231	0.11%
2022/04/21	10	195.89	9	194.61	197.00	1	11,195	0.01%
2022/04/20	17	192.88	26	192.37	192.50	-9	11,212	-0.08%
2022/04/19	7	188.29	13	188.92	188.50	-6	11,181	-0.05%
2022/04/18	4.3	177.91	8.2	181.24	184.00	-3.9	11,184	-0.03%
2022/04/15	27	182.83	19	183.37	181.00	8	11,315	0.07%
2022/04/14	12	190.92	22.1	190.88	189.50	-10.1	11,392	-0.09%
2022/04/13	15	184.80	12	185.42	187.00	3	11,354	0.03%
2022/04/12	21.1	185.69	18	185.58	185.50	3.1	11,335	0.03%
2022/04/11	21	184.12	15	185.50	182.50	6	11,225	0.05%
2022/04/08	6	195.00	46	192.60	192.00	-40	11,119	-0.36%
2022/04/07	46.1	197.93	19	199.00	192.50	27.1	11,093	0.24%
2022/04/06	19	200.47	23	200.20	205.00	-4	10,782	-0.04%
2022/04/01	50.1	198.65	64	201.22	202.50	-13.9	10,648	-0.13%
2022/03/31	14.1	194.69	5	195.50	194.50	9.1	10,713	0.09%
2022/03/30	9	198.44	16	198.38	198.00	-7	10,682	-0.07%
2022/03/29	25.4	194.67	12.1	193.30	193.50	13.3	10,621	0.13%
2022/03/28	9	197.78	5	198.60	201.00	4	10,430	0.04%
2022/03/25	33.1	204.00	20	203.48	203.00	13.1	10,409	0.13%
2022/03/24	5	200.60	9.1	201.88	202.00	-4.1	10,308	-0.04%
2022/03/23	14	200.32	17	200.70	199.50	-3	10,287	-0.03%
2022/03/22	2	192.50	6	192.17	193.50	-4	10,185	-0.04%
2022/03/21	16	191.81	10.1	194.50	192.00	6	10,192	0.06%
2022/03/18	13	183.85	11.2	183.35	188.00	1.8	10,105	0.02%
2022/03/17	14.1	182.36	13.1	181.84	186.50	1	10,020	0.01%
2022/03/16	6.2	174.63	6	172.42	172.50	0.2	9,818	0.00%
2022/03/15	16.2	175.82	7	177.86	172.00	9.2	9,746	0.09%
2022/03/14	0	188.00	1	195.00	188.00	-1	9,658	-0.01%
2022/03/11	7.2	191.71	17	191.03	193.00	-9.8	9,703	-0.10%
2022/03/10	7.4	195.26	9.1	195.12	197.00	-1.8	9,742	-0.02%
2022/03/09	5.2	188.24	1	187.00	186.00	4.2	9,942	0.04%
2022/03/08	22.9	190.30	16	190.78	185.50	6.9	10,028	0.07%
2022/03/07	16	200.56	12.3	207.34	197.00	3.8	9,976	0.04%
2022/03/04	38	218.46	71	218.94	217.50	-33	10,116	-0.33%
2022/03/03	7.1	219.00	10	220.95	217.00	-2.9	10,209	-0.03%
2022/03/02	19	220.89	30	224.43	222.50	-11	10,300	-0.11%
2022/03/01	68	230.46	42	229.70	224.50	26	10,268	0.25%
2022/02/25	39	219.28	25.1	221.46	227.00	14	9,965	0.14%
2022/02/24	28.2	215.73	25	213.74	212.00	3.2	9,643	0.03%
2022/02/23	1	213.50	2	213.25	213.50	-1	9,527	-0.01%
2022/02/22	5	208.61	5	212.20	210.00	0	9,546	0.00%
2022/02/21	38.1	218.01	4	215.25	216.50	34.1	9,569	0.36%
2022/02/18	9.1	218.72	5	219.10	218.00	4.1	9,639	0.04%
2022/02/17	0	214.20	3	216.33	214.50	-3	9,695	-0.03%
2022/02/16	28.3	219.95	3.1	220.05	217.50	25.2	9,885	0.25%
2022/02/15	1	218.50	0	219.00	215.50	1	9,957	0.01%
2022/02/14	1	213.50	3	216.00	215.50	-2	10,091	-0.02%
2022/02/11	8.3	219.81	6	220.17	221.50	2.3	10,208	0.02%
2022/02/10	10.2	222.17	6	223.33	221.00	4.2	10,273	0.04%
2022/02/09	9	216.56	5.5	219.74	224.50	3.5	10,328	0.03%
2022/02/08	3.1	208.37	3	209.00	210.00	0.1	10,357	0.00%
2022/02/07	0	204.00	0	0.00	202.50	0	10,415	0.00%
2022/01/26	0	200.00	1	200.00	201.50	-1	10,728	-0.01%
2022/01/25	2	200.25	2	201.00	198.00	0	11,165	0.00%
2022/01/24	6	201.42	5	200.90	206.00	1	11,590	0.01%
2022/01/21	5	205.90	6	207.75	200.50	-1	12,083	-0.01%
2022/01/20	3	210.67	1	213.50	213.00	2	12,331	0.02%
2022/01/19	9	213.17	11	212.95	213.00	-2	13,147	-0.02%
2022/01/18	12	216.92	14.2	218.13	217.50	-2.2	13,603	-0.02%
2022/01/17	6	206.17	14	206.75	208.50	-8	13,734	-0.06%
2022/01/14	5.1	198.29	24	196.35	201.00	-18.9	14,096	-0.13%
2022/01/13	4.1	200.49	3.3	201.08	200.50	0.8	14,596	0.01%
2022/01/12	13	201.92	10	202.90	201.00	3	15,503	0.02%
2022/01/11	13.1	202.78	11	201.91	200.00	2.1	15,874	0.01%
2022/01/10	17.2	204.42	9	206.67	206.50	8.2	16,040	0.05%
2022/01/07	20.7	218.68	18	214.81	212.50	2.7	16,284	0.02%
2022/01/06	4	224.38	1	229.00	228.00	3	16,485	0.02%
2022/01/05	8.1	229.80	4	234.38	230.00	4.1	16,749	0.02%
2022/01/04	4	236.63	2	236.50	235.50	2	17,006	0.01%
2022/01/03	15	236.37	15	236.47	236.00	0	17,532	0.00%
2021/12/30	7	236.13	6.2	240.25	233.00	0.9	17,819	0.00%
2021/12/29	1	238.00	4	237.75	236.50	-3	17,930	-0.02%
2021/12/28	8	237.81	9	238.61	239.50	-1	18,294	-0.01%
2021/12/27	52.2	244.54	48.2	243.66	237.00	4	18,566	0.02%
2021/12/24	4	238.38	9.3	238.94	238.50	-5.3	18,515	-0.03%
2021/12/23	16	235.13	19	236.76	237.50	-3	18,745	-0.02%
2021/12/22	1	232.00	1	232.00	232.00	0	18,920	0.00%
2021/12/21	3	229.17	3	229.33	229.00	0	19,147	0.00%
2021/12/20	2	229.50	2	231.25	226.50	0	19,327	0.00%
2021/12/17	6	231.25	5	233.20	231.00	1	19,509	0.01%
2021/12/16	2	228.77	8	232.69	233.50	-6	19,787	-0.03%
2021/12/15	102	227.48	18	224.58	227.00	84	19,869	0.42%	大買/
2021/12/14	12.3	222.64	18	222.94	220.00	-5.7	19,971	-0.03%
2021/12/10	7.4	226.55	4	227.63	225.50	3.4	20,165	0.02%
2021/12/09	7.1	231.28	39	232.96	229.50	-31.9	20,198	-0.16%
2021/12/08	12	235.54	20	235.88	237.00	-8	20,324	-0.04%
2021/12/07	26	232.56	14	232.21	228.00	12	20,560	0.06%
2021/12/06	13	236.12	11	234.86	237.00	2	20,856	0.01%
2021/12/03	29	240.93	35.3	239.32	241.00	-6.3	21,325	-0.03%
2021/12/02	126.1	229.47	128	230.73	230.00	-1.9	21,728	-0.01%	大買/大賣/
2021/12/01	23.1	231.46	14	229.71	228.00	9.1	22,102	0.04%
2021/11/30	59.1	238.64	61.5	239.13	240.50	-2.4	22,466	-0.01%
2021/11/29	49.2	228.95	74.1	230.06	234.00	-24.8	22,504	-0.11%
2021/11/26	224.2	239.16	221.2	241.01	231.00	3	22,542	0.01%	大買/大賣/
2021/11/25	17.1	239.03	18	239.89	239.00	-0.9	22,725	0.00%
2021/11/24	236.3	236.72	233	239.87	234.50	3.3	22,834	0.01%	大買/大賣/
2021/11/23	47	234.04	49	234.61	232.00	-2	23,249	-0.01%
2021/11/22	26	232.52	28.7	234.04	238.00	-2.6	23,423	-0.01%
2021/11/19	85.1	236.17	88.1	236.33	235.00	-3	23,817	-0.01%
2021/11/18	101.1	234.59	98.4	239.07	236.50	2.7	24,138	0.01%	大買/
2021/11/17	152	240.26	159	236.93	243.00	-7	24,245	-0.03%	大買/大賣/
2021/11/16	23	237.13	19.1	236.09	236.00	3.9	24,279	0.02%
2021/11/15	45	247.73	24	251.21	243.00	21	24,276	0.09%
2021/11/12	29	249.86	24.1	250.00	251.00	4.9	24,240	0.02%
2021/11/11	163	244.68	156.6	246.18	243.50	6.4	24,079	0.03%	大買/大賣/
2021/11/10	16.2	245.20	14.1	246.92	250.00	2.1	23,974	0.01%
2021/11/09	8	245.38	17.5	247.03	243.50	-9.5	23,930	-0.04%
2021/11/08	35	242.89	32.4	242.87	242.50	2.6	23,982	0.01%
2021/11/05	39	244.69	42.2	244.99	249.50	-3.2	23,957	-0.01%
2021/11/04	98.1	241.80	102.5	240.89	242.00	-4.5	23,880	-0.02%	大賣/
2021/11/03	59.4	237.26	76	234.91	241.50	-16.6	23,773	-0.07%
2021/11/02	118.3	239.15	111	241.22	233.00	7.3	23,548	0.03%	大買/大賣/
2021/11/01	85.2	246.65	107.1	246.04	239.50	-21.9	23,279	-0.09%	大賣/
2021/10/29	73.3	245.76	93	245.50	244.00	-19.7	22,958	-0.09%
2021/10/28	135.3	246.55	104	248.66	246.50	31.3	22,556	0.14%	大買/大賣/
2021/10/27	142.6	248.40	107.1	251.17	249.50	35.5	22,275	0.16%	大買/大賣/
2021/10/26	101	246.41	68.1	242.48	236.00	32.9	21,599	0.15%	大買/
2021/10/25	33	240.37	34	241.21	245.00	-1	21,430	0.00%
2021/10/22	33	238.02	34.1	238.18	236.50	-1.1	21,501	-0.01%
2021/10/21	50.2	239.90	54.1	235.18	233.00	-3.9	21,414	-0.02%
2021/10/20	86.4	242.03	75.1	243.15	248.00	11.3	20,975	0.05%
2021/10/19	107	233.94	123	233.20	237.50	-16	20,214	-0.08%	大買/大賣/
2021/10/18	103	213.00	107	213.92	216.00	-4	20,181	-0.02%	大買/大賣/
2021/10/15	86	210.58	91	211.21	210.00	-5	20,158	-0.02%
2021/10/14	61	203.54	62	202.71	200.00	-1	19,953	-0.01%
2021/10/13	81	206.79	108.1	204.38	203.00	-27.1	19,745	-0.14%	大賣/
2021/10/12	96.1	218.04	86	222.02	219.00	10.1	19,609	0.05%
2021/10/08	138	218.67	153.2	217.27	221.00	-15.2	19,698	-0.08%	大買/大賣/
2021/10/07	16	202.13	116	204.82	211.00	-100	19,487	-0.51%	大賣/
2021/10/06	118	194.90	33	196.85	192.00	85	19,542	0.43%	大買/
2021/10/05	52	192.63	58	191.88	201.50	-6	19,785	-0.03%
2021/10/04	106	199.38	41	200.13	191.00	65	19,784	0.33%	大買/
2021/10/01	22	200.18	71	200.76	200.50	-49	20,020	-0.24%
2021/09/30	62	198.07	114	197.13	202.00	-52	20,296	-0.26%	大賣/
2021/09/29	24	197.29	18	197.11	193.00	6	20,608	0.03%
2021/09/28	20	201.35	21	201.21	207.00	-1	20,728	0.00%
2021/09/27	58	208.00	66	207.64	206.50	-8	20,624	-0.04%
2021/09/24	45	217.27	46	218.18	217.00	-1	20,506	0.00%
2021/09/23	34	212.51	70	214.16	215.00	-36	20,337	-0.18%
2021/09/22	20	205.82	12.1	205.19	204.00	7.9	20,080	0.04%
2021/09/17	30	206.03	33.1	206.77	212.00	-3.1	20,105	-0.02%
2021/09/16	66.1	206.15	49	206.76	205.00	17.1	20,087	0.09%
2021/09/15	21	200.86	40.2	199.20	204.00	-19.2	20,140	-0.10%
2021/09/14	68.1	206.05	34	204.29	202.50	34.1	20,576	0.17%
2021/09/13	58	206.02	96	204.65	202.50	-38	21,004	-0.18%
2021/09/10	54	205.20	57	204.85	209.50	-3	21,183	-0.01%
2021/09/09	386	200.97	317	200.94	204.00	69	21,152	0.33%	大買/大賣/
2021/09/08	167	206.92	43.5	205.28	200.50	123.5	20,915	0.59%	大買/鉅額交易
2021/09/07	261.2	221.48	257.1	220.54	222.50	4.1	20,466	0.02%	大買/大賣/
2021/09/06	161.5	222.15	166.2	223.16	229.00	-4.7	19,797	-0.02%	大買/大賣/
2021/09/03	69.5	210.37	137.4	209.91	219.00	-67.9	19,314	-0.35%	大賣/
2021/09/02	89.7	201.31	146	202.16	202.50	-56.3	18,905	-0.30%	大賣/
2021/09/01	84.1	199.46	84.2	197.11	198.00	-0.1	18,890	0.00%
2021/08/31	238.2	193.00	143.4	197.04	200.50	94.8	19,285	0.49%	大買/大賣/
2021/08/30	56.1	203.30	56.1	203.96	205.00	0	19,724	0.00%
2021/08/27	213	201.96	234	203.75	202.00	-21	19,769	-0.11%	大買/大賣/
2021/08/26	142.3	192.09	140.2	193.10	196.00	2.1	19,606	0.01%	大買/大賣/
2021/08/25	156.1	194.13	213	193.74	195.50	-56.9	19,482	-0.29%	大買/大賣/
2021/08/24	34.1	185.78	35	183.11	185.00	-0.9	19,144	0.00%
2021/08/23	15.2	178.25	48	180.35	184.50	-32.9	18,981	-0.17%
2021/08/20	14.7	166.24	54	168.74	168.00	-39.3	18,870	-0.21%
2021/08/19	32	165.81	10	165.40	159.00	22	18,780	0.12%
2021/08/18	5	171.70	6	171.42	172.50	-1	18,751	-0.01%
2021/08/17	15	172.20	18	174.47	165.50	-3	18,722	-0.02%
2021/08/16	6	169.92	6.1	171.91	172.50	-0.1	18,727	0.00%
2021/08/13	27	173.89	21	173.98	174.50	6	18,812	0.03%
2021/08/12	40.3	179.14	40	178.64	180.00	0.3	18,829	0.00%
2021/08/11	40	176.03	8	173.19	170.50	32	18,676	0.17%
2021/08/10	13	175.96	45	178.38	181.00	-32	18,783	-0.17%
2021/08/09	6	177.08	12	176.75	176.00	-6	18,841	-0.03%
2021/08/06	12	181.83	9	182.44	181.50	3	18,864	0.02%
2021/08/05	26	185.23	28	186.27	186.50	-2	18,898	-0.01%
2021/08/04	22.3	186.83	23	188.17	182.00	-0.8	18,944	0.00%
2021/08/03	17	188.56	13	189.31	190.00	4	18,935	0.02%
2021/08/02	12.1	183.25	8	182.69	188.00	4	18,806	0.02%
2021/07/30	27.2	188.76	27	190.69	184.00	0.2	18,849	0.00%
2021/07/29	56	190.80	40	191.60	194.00	16	18,762	0.09%
2021/07/28	23	173.74	20	173.05	179.50	3	18,481	0.02%
2021/07/27	22.1	191.62	36	187.71	184.00	-13.9	18,249	-0.08%
2021/07/26	88	195.92	90	195.54	197.00	-2	18,009	-0.01%
2021/07/23	33.1	206.12	22	205.34	199.50	11.1	17,961	0.06%
2021/07/22	134	199.44	138.1	204.28	209.50	-4.1	18,108	-0.02%	大買/大賣/
2021/07/21	33	192.11	31.1	190.84	190.50	1.9	17,898	0.01%
2021/07/20	17	190.46	19	191.76	186.00	-2	17,766	-0.01%
2021/07/19	10	189.00	10	187.90	186.50	0	17,608	0.00%
2021/07/16	38	190.07	27	190.53	193.00	11	17,533	0.06%
2021/07/15	54	192.45	69.2	189.56	195.50	-15.2	17,337	-0.09%
2021/07/14	121	183.33	123.1	183.27	181.00	-2.1	16,919	-0.01%	大買/大賣/
2021/07/13	40.1	181.60	28.2	178.01	176.50	11.9	16,770	0.07%
2021/07/12	66	182.87	84.1	184.70	188.50	-18.1	16,627	-0.11%
2021/07/09	34	171.74	30	172.63	176.00	4	16,335	0.02%
2021/07/08	44	168.93	53	171.05	174.00	-9	16,122	-0.06%
2021/07/07	63	160.81	54.3	161.47	159.00	8.7	15,711	0.06%
2021/07/06	85.4	156.51	76.1	155.68	159.00	9.4	15,290	0.06%
2021/07/05	46	140.66	60.2	145.25	150.00	-14.2	14,862	-0.10%
2021/07/02	20	133.45	20.5	132.98	136.50	-0.5	14,581	0.00%
2021/07/01	9.2	131.75	8.1	130.06	130.00	1.1	14,533	0.01%
2021/06/30	6	132.50	7	133.07	135.00	-1	14,662	-0.01%
2021/06/29	34	131.06	35.5	131.07	131.00	-1.4	14,834	-0.01%
2021/06/28	22.6	134.84	30.3	135.58	131.50	-7.8	15,167	-0.05%
2021/06/25	21	137.76	55.1	138.17	136.50	-34.1	15,362	-0.22%
2021/06/24	41.1	138.12	22	139.80	136.50	19.1	15,430	0.12%
2021/06/23	72.7	137.78	41	137.09	137.00	31.6	15,546	0.20%
2021/06/22	57	131.82	74.6	132.08	137.50	-17.6	15,065	-0.12%
2021/06/21	61.2	128.21	56	128.65	125.00	5.2	14,550	0.04%
2021/06/18	58.1	126.71	71	125.86	124.50	-12.9	14,173	-0.09%
2021/06/17	13	121.27	22	120.84	122.00	-9	13,875	-0.06%
2021/06/16	18	118.36	24.8	117.36	115.50	-6.8	13,705	-0.05%
2021/06/15	12	118.96	15	119.27	118.50	-3	13,595	-0.02%
2021/06/11	129	120.40	23.2	118.89	118.00	105.8	13,544	0.78%	大買/鉅額交易
2021/06/10	8	121.69	5.1	121.61	121.50	2.9	13,417	0.02%
2021/06/09	44.1	122.69	37	122.42	121.50	7.1	13,330	0.05%
2021/06/08	121.1	125.37	96.1	125.00	122.00	25.1	13,062	0.19%	大買/
2021/06/07	104	121.33	219.1	120.45	126.00	-115.1	12,554	-0.92%	大買/大賣/鉅額交易
2021/06/04	54.5	117.03	43	116.88	116.00	11.5	11,828	0.10%
2021/06/03	61	112.16	56.7	113.79	118.50	4.4	11,556	0.04%
2021/06/02	9	110.56	1.1	109.48	108.50	8	11,197	0.07%
2021/06/01	12.1	109.79	13.2	110.40	109.50	-1.1	11,169	-0.01%
2021/05/31	26	109.33	11	108.95	109.50	15	11,115	0.13%
2021/05/28	3.2	103.97	7.1	104.29	104.50	-3.9	10,979	-0.04%
2021/05/27	5	102.30	3	102.00	103.00	2	10,978	0.02%
2021/05/26	20	105.03	21.1	105.67	104.50	-1.1	10,998	-0.01%
2021/05/25	8	100.49	16.2	101.36	104.50	-8.2	11,058	-0.07%
2021/05/24	15.1	94.34	16	94.29	96.00	-1	11,321	-0.01%
2021/05/21	21	94.33	53	93.07	94.40	-32	11,439	-0.28%
2021/05/20	10.1	90.81	10	90.79	88.20	0	11,606	0.00%
2021/05/19	5	93.76	2	94.20	94.00	3	11,700	0.03%
2021/05/18	13	93.49	10	93.95	94.20	3	11,978	0.03%
2021/05/17	42	91.16	52	92.13	90.20	-10	12,115	-0.08%
2021/05/14	21.1	93.01	23	90.62	89.20	-2	12,079	-0.02%
2021/05/13	4	86.68	5	87.62	86.10	-1	12,285	-0.01%
2021/05/12	28.1	89.29	36.2	87.88	87.40	-8.2	12,262	-0.07%
2021/05/11	7.2	92.10	4	90.60	88.00	3.2	12,169	0.03%
2021/05/10	15.1	97.02	9	96.27	96.20	6.1	12,243	0.05%
2021/05/07	2.1	99.95	11.2	99.59	100.50	-9.1	12,339	-0.07%
2021/05/06	9	96.70	9	97.36	95.50	0	12,339	0.00%
2021/05/05	24.2	96.82	11	97.87	95.00	13.2	12,391	0.11%
2021/05/04	14	98.25	7.1	97.58	97.60	6.9	12,417	0.06%
2021/05/03	14.1	102.21	11.2	102.00	102.00	2.9	12,442	0.02%
2021/04/29	26	107.40	26	106.13	105.50	0	12,594	0.00%
2021/04/28	49	110.88	46	111.05	109.00	3	12,756	0.02%
2021/04/27	27.1	107.61	22	107.07	107.50	5.1	12,631	0.04%
2021/04/26	37	112.19	34	114.01	111.00	3	12,451	0.02%
2021/04/23	23	109.67	20	110.90	113.00	3	12,412	0.02%
2021/04/22	15	111.73	11	109.91	108.50	4	12,462	0.03%
2021/04/21	35	112.03	20	111.00	111.00	15	12,475	0.12%
2021/04/20	5	113.30	3	114.33	114.00	2	12,822	0.02%
2021/04/19	56	117.14	36	114.40	113.00	20	13,083	0.15%
2021/04/16	47	114.84	53	115.04	116.50	-6	13,118	-0.05%
2021/04/15	17	106.35	39	108.72	110.50	-22	12,997	-0.17%
2021/04/14	13	106.12	11	105.05	104.50	2	13,102	0.02%
2021/04/13	4.1	109.85	4	109.88	107.50	0.1	13,201	0.00%
2021/04/12	15	111.47	16	111.13	112.00	-1	13,332	-0.01%
2021/04/09	17	113.71	34	114.13	112.00	-17	13,534	-0.13%
2021/04/08	23	112.67	8	112.63	112.00	15	13,409	0.11%
2021/04/07	59	113.20	37	113.84	115.00	22	13,361	0.16%
2021/04/06	65	110.98	52.1	114.62	116.00	12.9	13,343	0.10%
2021/04/01	45.4	110.14	24	109.35	109.50	21.4	13,182	0.16%
2021/03/31	40	110.96	95	111.13	112.00	-55	12,952	-0.42%
2021/03/30	86	106.51	84	106.88	105.50	2	12,575	0.02%
2021/03/29	44	101.22	17	100.81	100.50	27	12,244	0.22%
2021/03/26	28	98.36	144.1	98.93	102.50	-116.1	12,027	-0.97%	大賣/鉅額交易
2021/03/25	31	94.89	22.1	94.42	93.30	8.9	11,722	0.08%
2021/03/24	13.1	93.52	19	93.11	93.30	-5.9	11,666	-0.05%
2021/03/23	15	91.76	6	91.97	90.70	9	11,678	0.08%
2021/03/22	3.2	89.76	8	90.88	91.50	-4.8	11,766	-0.04%
2021/03/19	10	90.85	0	0.00	90.60	10	11,844	0.08%
2021/03/18	4	93.00	8	94.03	93.40	-4	11,924	-0.03%
2021/03/17	26	93.07	6	93.20	92.70	20	12,204	0.16%
2021/03/16	51	93.38	7	93.79	93.30	44	12,264	0.36%
2021/03/15	14	94.50	12	93.87	93.70	2	12,329	0.02%
2021/03/12	25	95.89	12	95.58	95.00	13	12,394	0.10%
2021/03/11	36	94.36	25	94.68	94.90	11	12,461	0.09%
2021/03/10	10	94.97	68	93.04	94.90	-58	12,435	-0.47%
2021/03/09	30	90.05	8.6	90.82	89.60	21.4	12,473	0.17%
2021/03/08	36.2	93.38	40	93.06	92.20	-3.8	12,630	-0.03%
2021/03/05	16	90.65	21	91.69	91.10	-5	13,043	-0.04%
2021/03/04	6	93.12	7	93.21	92.00	-1	13,503	-0.01%
2021/03/03	5.1	92.33	5	93.10	92.00	0.1	14,129	0.00%
2021/03/02	211.1	95.41	13	95.46	93.60	198.1	14,989	1.32%	大買/鉅額交易
2021/02/26	7.3	97.55	13	97.00	96.10	-5.7	15,742	-0.04%
2021/02/25	49	99.58	150	99.22	99.50	-101	16,067	-0.63%	大賣/鉅額交易
2021/02/24	57	98.99	69	99.77	96.50	-12	15,944	-0.08%
2021/02/23	44.1	97.44	45	98.09	95.30	-0.9	15,577	-0.01%
2021/02/22	49.1	97.78	63	97.14	98.50	-13.9	15,472	-0.09%
2021/02/19	35.4	92.16	137	92.42	93.00	-101.6	15,248	-0.67%	大賣/鉅額交易
2021/02/18	24	89.90	38	89.90	91.30	-14	15,315	-0.09%
2021/02/17	23	84.04	126	85.10	88.30	-103	15,075	-0.68%	大賣/鉅額交易
2021/02/05	21	80.90	41	80.90	80.30	-20	14,865	-0.13%
2021/02/04	71	80.05	56	80.32	82.00	15	14,829	0.10%
2021/02/03	31	77.99	26	77.98	79.10	5	14,645	0.03%
2021/02/02	9	75.49	1	75.60	75.50	8	14,931	0.05%
2021/02/01	73	75.36	12.1	74.95	74.30	60.9	14,977	0.41%
2021/01/29	34	80.88	20	80.01	78.10	14	15,047	0.09%
2021/01/28	25	82.66	15	82.76	81.60	10	15,432	0.06%
2021/01/27	40	86.20	13.1	85.71	85.50	26.9	16,075	0.17%
2021/01/26	20	88.23	28	88.90	87.10	-8	16,288	-0.05%
2021/01/25	40	89.25	25.1	89.24	87.90	14.9	16,816	0.09%
2021/01/22	133	90.73	46	91.57	91.50	87	16,867	0.52%	大買/
2021/01/21	18	90.47	35	90.02	89.30	-17	17,204	-0.10%
2021/01/20	28.1	89.25	47	88.38	87.20	-18.9	17,173	-0.11%
2021/01/19	4	88.05	4	88.28	87.70	0	17,140	0.00%
2021/01/18	4	85.55	4	87.05	88.10	0	17,175	0.00%
2021/01/15	6	88.40	17.2	89.14	88.30	-11.2	17,186	-0.07%
2021/01/14	18	88.27	18.2	88.27	87.70	-0.2	17,319	0.00%
2021/01/13	76.1	91.30	73.4	89.74	89.10	2.7	17,321	0.02%
2021/01/12	36.7	90.01	47	89.66	90.00	-10.3	17,027	-0.06%
2021/01/11	9	88.66	49	88.01	88.70	-40	16,874	-0.24%
2021/01/08	26	86.95	25	87.96	86.20	1	16,876	0.01%
2021/01/07	50	87.45	53	87.54	88.20	-3	17,285	-0.02%
2021/01/06	32	86.61	24.1	86.20	85.00	8	17,545	0.05%
2021/01/05	56.1	85.73	38	85.65	85.80	18.1	17,390	0.10%
2021/01/04	34	84.74	28	85.12	85.00	6	17,323	0.03%
2020/12/31	12	80.58	6	80.65	80.90	6	17,264	0.03%
2020/12/30	4	80.15	0	0.00	80.50	4	17,305	0.02%
2020/12/29	73	81.72	75	82.05	80.40	-2	17,324	-0.01%
2020/12/28	2.1	80.53	2	80.60	80.50	0.1	17,313	0.00%
2020/12/25	12.1	82.35	16	81.56	81.40	-3.9	17,307	-0.02%
2020/12/24	5	82.26	13	81.93	82.50	-8	17,381	-0.05%
2020/12/23	32	81.98	19	81.33	82.00	13	17,506	0.07%
2020/12/22	1.7	81.99	14	81.54	80.00	-12.3	17,610	-0.07%
2020/12/21	18.1	82.08	7	81.07	82.20	11.1	17,662	0.06%
2020/12/18	5	84.12	8	84.29	84.40	-3	17,650	-0.02%
2020/12/17	10	84.28	10	84.50	84.00	0	17,731	0.00%
2020/12/16	30	84.91	9	84.56	84.70	21	17,683	0.12%
2020/12/15	16	84.92	21	85.12	84.00	-5	17,650	-0.03%
2020/12/14	10	84.95	12	85.60	86.30	-2	17,707	-0.01%
2020/12/11	36	85.42	34	84.78	83.60	2	17,937	0.01%
2020/12/10	4	84.53	5	84.10	84.20	-1	18,101	-0.01%
2020/12/09	7	86.14	8	85.78	85.70	-1	18,131	-0.01%
2020/12/08	28	86.71	11	86.33	86.70	17	18,114	0.09%
2020/12/07	9	86.63	9.4	86.29	85.50	-0.4	18,060	0.00%
2020/12/04	3.6	86.24	6.1	85.92	85.90	-2.5	17,952	-0.01%
2020/12/03	25	86.30	24	85.96	87.10	1	17,902	0.01%
2020/12/02	30	86.43	27	86.43	86.80	3	17,932	0.02%
2020/12/01	44.5	86.06	74	87.28	85.80	-29.5	17,834	-0.17%
2020/11/30	69	92.48	45	92.18	90.70	24	17,563	0.14%
2020/11/27	537.1	92.94	530	91.26	91.00	7.1	17,211	0.04%	大買/大賣/
2020/11/26	97	89.36	190.3	89.23	92.40	-93.3	16,793	-0.56%	大賣/
2020/11/25	147.3	86.31	133	85.65	84.00	14.3	15,961	0.09%	大買/大賣/
2020/11/24	36	83.28	97	83.75	84.70	-61	15,358	-0.40%
2020/11/23	16	76.22	22	76.93	77.00	-6	15,027	-0.04%
2020/11/20	26	75.67	15	75.33	75.20	11	14,990	0.07%
2020/11/19	15	75.77	14	75.99	75.60	1	15,066	0.01%
2020/11/18	24	77.42	15	77.42	77.20	9	15,162	0.06%
2020/11/17	69	77.88	78	77.88	78.40	-9	15,253	-0.06%
2020/11/16	45	75.79	44	75.80	75.40	1	15,178	0.01%
2020/11/13	23	75.57	25	75.91	76.00	-2	15,309	-0.01%
2020/11/12	61	78.11	31	77.51	77.00	30	15,305	0.20%
2020/11/11	32	78.36	16.5	78.28	78.00	15.5	15,513	0.10%
2020/11/10	66	79.31	143	79.43	78.10	-77	16,185	-0.48%	大賣/
2020/11/09	35	78.85	20	78.46	77.80	15	16,619	0.09%
2020/11/06	57	78.57	51	78.64	77.20	6	17,036	0.04%
2020/11/05	124	79.11	108	78.82	78.30	16	17,082	0.09%	大買/大賣/
2020/11/04	142	77.03	174.4	76.85	78.00	-32.4	16,720	-0.19%	大買/大賣/
2020/11/03	63.5	72.48	78	72.85	73.30	-14.5	16,115	-0.09%
2020/11/02	74	72.20	179	72.23	72.30	-105	15,984	-0.66%	大賣/鉅額交易
2020/10/30	35	69.11	37.1	69.26	69.10	-2.1	15,737	-0.01%
2020/10/29	219	68.48	241	68.76	68.90	-22	15,809	-0.14%	大買/大賣/
2020/10/28	52	65.72	19	65.67	65.80	33	15,306	0.22%
2020/10/27	39	67.74	49	68.16	67.40	-10	15,332	-0.07%
2020/10/26	15.1	66.91	5	67.34	66.70	10.1	15,433	0.07%
2020/10/23	41	67.95	30	67.72	67.80	11	15,551	0.07%
2020/10/22	62	69.35	43	68.94	68.90	19	15,856	0.12%
2020/10/21	15	71.82	23	71.43	71.80	-8	15,640	-0.05%
2020/10/20	31	71.34	20	71.33	71.50	11	15,742	0.07%
2020/10/19	34	71.86	56	71.98	72.40	-22	15,732	-0.14%
2020/10/16	47	71.93	30	71.61	70.10	17	15,759	0.11%
2020/10/15	160	73.11	149	73.98	72.80	11	15,850	0.07%	大買/大賣/
2020/10/14	75	71.71	62	71.88	72.30	13	15,363	0.08%
2020/10/13	20	67.33	27	67.41	67.30	-7	14,959	-0.05%
2020/10/12	6	68.07	5	67.98	68.40	1	14,992	0.01%
2020/10/08	18	68.52	26	68.56	68.10	-8	15,011	-0.05%
2020/10/07	20	67.00	37.4	67.28	67.10	-17.4	14,852	-0.12%
2020/10/06	24	66.95	16	67.12	66.50	8	14,831	0.05%
2020/10/05	26	66.48	26	67.00	66.60	0	14,962	0.00%
2020/09/30	13	64.79	21	65.18	65.90	-8	15,080	-0.05%
2020/09/29	30.7	65.58	24	65.53	64.90	6.7	15,146	0.04%
2020/09/28	39	66.02	56	65.83	66.40	-17	15,193	-0.11%
2020/09/25	39	64.07	17	63.56	62.50	22	15,142	0.15%
2020/09/24	19	65.32	19	65.09	64.90	0	15,156	0.00%
2020/09/23	8	65.49	20	65.34	65.00	-12	15,192	-0.08%
2020/09/22	22	66.90	11	67.04	66.40	11	15,480	0.07%
2020/09/21	11	68.97	7	68.76	68.10	4	15,912	0.03%
2020/09/18	7	68.54	10	68.95	68.90	-3	16,263	-0.02%
2020/09/17	77	68.42	26	69.01	68.00	51	16,280	0.31%
2020/09/16	127	70.18	88.1	69.60	69.20	38.9	16,266	0.24%	大買/
2020/09/15	54	68.54	126	69.61	68.70	-72	16,187	-0.44%	大賣/
2020/09/14	5	64.14	9	64.83	65.40	-4	16,305	-0.02%
2020/09/11	4	61.80	2	62.20	62.20	2	16,451	0.01%
2020/09/10	2	63.15	0	0.00	63.20	2	16,575	0.01%
2020/09/09	29	63.34	4	62.88	64.40	25	16,862	0.15%
2020/09/08	5	63.86	7	64.21	64.00	-2	17,180	-0.01%
2020/09/07	11	65.14	25	64.82	64.00	-14	17,740	-0.08%
2020/09/04	15	65.93	14	65.46	67.00	1	18,605	0.01%
2020/09/03	23	67.30	18	67.10	66.10	5	19,085	0.03%
2020/09/02	17	67.07	15	67.27	67.40	2	18,943	0.01%
2020/09/01	68	67.37	45	67.34	68.00	23	18,918	0.12%
2020/08/31	4	64.05	5	64.14	63.80	-1	18,645	-0.01%
2020/08/28	33	64.18	21	64.20	63.80	12	18,598	0.06%
2020/08/27	6	67.28	0	0.00	66.60	6	18,462	0.03%
2020/08/26	27	67.16	2	67.45	66.30	25	18,586	0.13%
2020/08/25	12	67.23	7	66.93	67.50	5	18,694	0.03%
2020/08/24	6	67.55	16	67.49	66.30	-10	18,625	-0.05%
2020/08/21	19	69.49	13	69.76	68.90	6	18,469	0.03%
2020/08/20	24	71.10	22	72.24	69.80	2	18,355	0.01%
2020/08/19	29	79.56	17	79.66	77.50	12	18,230	0.07%
2020/08/18	21	80.49	10	80.25	80.20	11	18,173	0.06%
2020/08/17	68	79.25	116	78.98	79.00	-48	18,069	-0.27%	大賣/
2020/08/14	216	76.72	198	76.65	77.20	18	17,719	0.10%	大買/大賣/
2020/08/13	91	83.33	80	83.80	77.90	11	16,916	0.07%
2020/08/12	119.3	85.66	65	85.79	86.20	54.3	16,110	0.34%	大買/
2020/08/11	83	84.44	81	83.66	82.50	2	15,567	0.01%
2020/08/10	35	83.39	31.1	82.67	82.60	3.9	15,235	0.03%
2020/08/07	28	82.10	14	82.37	80.70	14	15,084	0.09%
2020/08/06	24	82.77	26	82.63	83.00	-2	14,933	-0.01%
2020/08/05	75	81.99	96	81.15	81.70	-21	14,694	-0.14%
2020/08/04	96	79.13	78	79.09	77.50	18	14,364	0.13%
2020/08/03	8	77.08	8	77.56	76.00	0	14,091	0.00%
2020/07/31	26	76.16	41.1	76.79	77.40	-15	14,018	-0.11%
2020/07/30	66	74.27	59	74.64	75.80	7	13,762	0.05%
2020/07/29	39	72.23	46	72.54	72.70	-7	13,464	-0.05%
2020/07/28	91	72.16	132	72.47	72.80	-41	13,322	-0.31%	大賣/
2020/07/27	7	69.69	21	70.04	69.50	-14	13,023	-0.11%
2020/07/24	44	71.30	35	71.36	69.80	9	13,044	0.07%
2020/07/23	27	69.61	18	70.10	70.70	9	12,884	0.07%
2020/07/22	42	69.47	70	69.97	70.50	-28	12,980	-0.22%
2020/07/21	158	69.15	122	68.83	69.10	36	12,911	0.28%	大買/大賣/
2020/07/20	22	64.77	17	63.91	65.20	5	12,644	0.04%
2020/07/17	52	65.58	40	66.48	64.70	12	12,639	0.09%
2020/07/16	83	67.09	88	66.40	67.20	-5	12,594	-0.04%
2020/07/15	85	66.83	74	66.76	64.90	11	12,503	0.09%
2020/07/14	40	67.61	49	67.76	67.70	-9	12,380	-0.07%
2020/07/13	40	68.15	139	67.82	68.00	-99	12,348	-0.80%	大賣/
2020/07/10	36	68.02	146	67.81	67.10	-110	12,452	-0.88%	大賣/鉅額交易
2020/07/09	37	72.87	33	72.92	71.00	4	12,414	0.03%
2020/07/08	45	73.45	46	72.48	73.90	-1	12,229	-0.01%
2020/07/07	21	71.92	42	71.88	72.00	-21	12,119	-0.17%
2020/07/06	122	72.82	26	73.10	73.00	96	12,037	0.80%	大買/
2020/07/03	51	72.37	29	73.24	71.50	22	11,982	0.18%
2020/07/02	19	72.46	16.1	72.14	72.90	2.9	11,879	0.02%
2020/07/01	49	72.11	50	72.80	72.50	-1	11,799	-0.01%
2020/06/30	172	71.90	161	71.62	70.30	11	11,524	0.10%	大買/大賣/
2020/06/29	78	67.68	110	67.58	67.70	-32	11,088	-0.29%	大賣/
2020/06/24	18	65.57	6	65.25	65.70	12	10,727	0.11%
2020/06/23	19	64.35	48	64.27	65.20	-29	10,740	-0.27%
2020/06/22	57	65.20	49	65.49	64.70	8	10,613	0.08%
2020/06/19	186	65.24	122	64.79	65.50	64	10,362	0.62%	大買/大賣/
2020/06/18	92	61.29	48	61.06	62.60	44	9,793	0.45%
2020/06/17	23	60.88	26	61.28	60.60	-3	9,542	-0.03%
2020/06/16	114	62.26	85	62.38	61.00	29	9,437	0.31%	大買/
2020/06/15	84	62.34	78	61.62	61.10	6	9,162	0.07%
2020/06/12	114	64.26	115	63.86	62.50	-1	8,859	-0.01%	大買/大賣/
2020/06/11	109	63.16	192.4	63.32	65.00	-83.4	8,373	-1.00%	大買/大賣/
2020/06/10	91	58.05	186	58.43	59.70	-95	7,388	-1.29%	大賣/
2020/06/09	71	53.29	21	54.11	54.30	50	6,884	0.73%
2020/06/08	76	53.94	54	54.26	52.80	22	6,868	0.32%
2020/06/05	13	52.91	7	53.13	52.90	6	6,718	0.09%
2020/06/04	5	52.68	10	53.02	52.60	-5	6,721	-0.07%
2020/06/03	11	52.97	5	52.80	52.60	6	6,738	0.09%
2020/06/02	33	53.43	61	53.15	52.50	-28	6,632	-0.42%
2020/06/01	65	51.03	70	50.31	51.20	-5	6,401	-0.08%
2020/05/29	18	47.94	27	47.71	48.15	-9	6,224	-0.14%
2020/05/28	65	46.95	63	46.79	46.70	2	6,153	0.03%
2020/05/27	43	46.65	25	47.01	46.30	18	6,158	0.29%
2020/05/26	27	46.37	26	45.98	46.40	1	6,110	0.02%
2020/05/25	35	44.94	35	44.88	45.00	0	6,057	0.00%
2020/05/22	43	46.73	30	47.63	46.40	13	6,026	0.22%
2020/05/21	21	47.37	21	47.66	47.35	0	6,228	0.00%
2020/05/20	17	46.96	6	46.98	46.95	11	6,325	0.17%
2020/05/19	24	48.23	36	48.02	48.00	-12	6,382	-0.19%
2020/05/18	6	48.23	11	48.97	47.90	-5	6,374	-0.08%
2020/05/15	16	50.94	22	51.83	50.70	-6	6,410	-0.09%
2020/05/14	19	52.08	12	52.81	51.00	7	6,493	0.11%
2020/05/13	39	53.23	44	53.41	53.10	-5	6,489	-0.08%
2020/05/12	12.3	53.78	4	54.10	53.50	8.3	6,575	0.13%
2020/05/11	10	54.52	12	54.43	54.70	-2	6,782	-0.03%
2020/05/08	14	53.13	27	53.31	53.30	-13	6,864	-0.19%
2020/05/07	24	52.55	21	52.75	52.20	3	6,934	0.04%
2020/05/06	15	51.87	18	52.14	51.60	-3	7,080	-0.04%
2020/05/05	11	52.07	7	51.53	51.60	4	7,198	0.06%
2020/05/04	10	51.66	12	52.23	52.60	-2	7,160	-0.03%
2020/04/30	8	52.33	19	52.35	52.80	-11	7,118	-0.15%
2020/04/29	41	51.29	46	51.11	51.00	-5	7,048	-0.07%
2020/04/28	10	50.15	15	50.39	50.00	-5	6,974	-0.07%
2020/04/27	92	51.02	69	50.98	50.40	23	6,979	0.33%
2020/04/24	18	50.42	18	48.77	50.90	0	6,799	0.00%
2020/04/23	9	48.12	5	48.44	47.95	4	6,681	0.06%
2020/04/22	14	47.60	13	48.09	48.70	1	6,628	0.02%
2020/04/21	15	47.60	28	48.06	47.15	-13	6,560	-0.20%
2020/04/20	17	48.31	10	48.13	48.00	7	6,501	0.11%
2020/04/17	8	48.02	14	47.59	47.25	-6	6,484	-0.09%
2020/04/16	9	47.76	14	47.53	48.25	-5	6,393	-0.08%
2020/04/15	44	48.68	49	48.24	47.60	-5	6,372	-0.08%
2020/04/14	22	46.30	35	46.32	47.45	-13	6,214	-0.21%
2020/04/13	1	44.10	9	43.60	43.15	-8	6,099	-0.13%
2020/04/10	15	43.27	11	42.80	43.70	4	6,161	0.06%
2020/04/09	5	43.01	3	43.50	42.95	2	6,191	0.03%
2020/04/08	78	44.15	85	44.51	43.90	-7	6,190	-0.11%
2020/04/07	64	43.90	76	43.69	44.30	-12	6,123	-0.20%
2020/04/06	80	42.53	51	42.82	42.20	29	6,030	0.48%
2020/04/01	44	41.58	45	41.64	41.70	-1	5,971	-0.02%
2020/03/31	24	40.41	58	40.02	40.45	-34	5,882	-0.58%
2020/03/30	33	36.97	19	36.77	38.30	14	5,801	0.24%
2020/03/27	46	37.74	38	37.37	36.75	8	5,793	0.14%
2020/03/26	5	36.50	8	36.21	36.50	-3	5,722	-0.05%
2020/03/25	19	36.08	8	36.38	35.60	11	5,689	0.19%
2020/03/24	0	0.00	2	33.13	33.85	-2	5,720	-0.03%
2020/03/23	4	31.29	2	31.43	31.10	2	5,890	0.03%
2020/03/20	17	32.71	14	33.19	33.40	3	6,019	0.05%
2020/03/19	2	32.65	11	32.55	31.05	-9	5,957	-0.15%
2020/03/18	15	35.26	8	34.88	34.50	7	5,950	0.12%
2020/03/17	3	35.48	6	35.63	35.20	-3	6,035	-0.05%
2020/03/16	11	40.83	1	39.70	39.00	10	6,167	0.16%
2020/03/13	12	41.07	15	40.95	42.75	-3	6,130	-0.05%
2020/03/12	10	44.53	18	46.50	44.15	-8	6,072	-0.13%
2020/03/11	12	50.24	2	48.90	48.95	10	6,103	0.16%
2020/03/10	4	48.15	14	48.37	49.60	-10	6,198	-0.16%
2020/03/09	16	50.20	20	50.00	49.20	-4	6,206	-0.06%
2020/03/06	18	52.69	2	52.70	52.70	16	6,156	0.26%
2020/03/05	14	52.73	1	53.50	52.50	13	6,247	0.21%
2020/03/04	2	52.80	19	51.85	52.70	-17	6,363	-0.27%
2020/03/03	21	53.16	3	54.57	52.60	18	6,535	0.28%
2020/03/02	30	52.06	40	52.12	52.80	-10	6,924	-0.14%
2020/02/27	8	51.58	8	52.39	51.60	0	6,949	0.00%
2020/02/26	12	52.81	10	53.33	52.60	2	6,936	0.03%
2020/02/25	19	55.13	14	54.80	54.30	5	6,965	0.07%
2020/02/24	39	55.36	82	55.40	55.80	-43	6,912	-0.62%
2020/02/21	25	54.80	19	54.76	54.20	6	6,832	0.09%
2020/02/20	18	54.28	8	54.16	54.10	10	7,202	0.14%
2020/02/19	5	52.88	17	53.42	53.70	-12	7,179	-0.17%
2020/02/18	40	53.07	24	53.60	52.40	16	7,190	0.22%
2020/02/17	8	53.79	13	53.39	54.20	-5	7,103	-0.07%
2020/02/14	11	53.30	3	53.30	53.00	8	7,021	0.11%
2020/02/13	21	52.72	23	52.95	53.00	-2	7,030	-0.03%
2020/02/12	34	52.77	62	52.61	52.70	-28	6,933	-0.40%
2020/02/11	10	49.80	15	50.67	51.20	-5	6,750	-0.07%
2020/02/10	15	50.23	13	49.18	48.75	2	6,657	0.03%
2020/02/07	46	51.55	43	50.94	50.20	3	6,601	0.05%
2020/02/06	23	49.90	16	50.28	51.30	7	6,432	0.11%
2020/02/05	1	47.50	5	47.15	46.65	-4	6,383	-0.06%
2020/02/04	6	46.97	3	47.20	47.20	3	6,436	0.05%
2020/02/03	5	44.26	3	44.43	45.75	2	6,517	0.03%
2020/01/31	4	45.95	7	46.42	47.00	-3	6,613	-0.05%
2020/01/30	9	46.34	3	46.12	45.55	6	6,898	0.09%
2020/01/20	3	49.95	16	50.39	50.60	-13	7,056	-0.18%
2020/01/17	4	49.85	11	49.88	50.00	-7	7,249	-0.10%
2020/01/16	12	49.22	6	49.49	48.90	6	7,378	0.08%
2020/01/15	10	49.80	5	49.92	49.95	5	7,489	0.07%
2020/01/14	26	49.91	5	50.07	50.30	21	7,691	0.27%
2020/01/13	23	49.36	15	49.54	49.65	8	7,794	0.10%
2020/01/10	2	48.10	13	47.92	48.20	-11	7,916	-0.14%
2020/01/09	6	48.18	12	48.33	48.00	-6	8,283	-0.07%
2020/01/08	9	47.72	14	48.00	47.95	-5	8,495	-0.06%
2020/01/07	9	48.30	15	48.64	47.95	-6	8,524	-0.07%
2020/01/06	6	49.30	1	49.60	49.10	5	8,494	0.06%
2020/01/03	2	50.95	2	50.80	51.00	0	8,427	0.00%
2020/01/02	7	51.43	2	51.70	51.50	5	8,399	0.06%
2019/12/31	2	51.60	2	51.90	51.80	0	8,375	0.00%
2019/12/30	2	52.15	1	52.50	51.90	1	8,395	0.01%
2019/12/27	3	52.00	9	52.00	52.40	-6	8,438	-0.07%
2019/12/26	5	51.58	8	52.00	51.50	-3	8,452	-0.04%
2019/12/25	19	51.42	19	51.76	51.90	0	8,516	0.00%
2019/12/24	14	51.83	20	52.21	51.80	-6	8,553	-0.07%
2019/12/23	11	51.95	20	52.45	52.20	-9	8,517	-0.11%
2019/12/20	2	53.55	3	53.43	53.30	-1	8,486	-0.01%
2019/12/19	28	53.38	32	53.15	54.10	-4	8,595	-0.05%
2019/12/18	54	55.70	43	54.98	54.40	11	8,588	0.13%
2019/12/17	16	55.36	28	55.19	56.00	-12	8,552	-0.14%
2019/12/16	4	54.10	2	53.95	53.90	2	8,580	0.02%
2019/12/13	28	55.20	2	54.50	54.40	26	8,806	0.30%
2019/12/12	19	55.17	27	55.72	55.00	-8	9,032	-0.09%
2019/12/11	33	54.99	48	55.10	54.70	-15	9,316	-0.16%
2019/12/10	13	53.32	8	53.55	53.40	5	9,089	0.06%
2019/12/09	17	54.09	3	54.20	53.60	14	9,208	0.15%
2019/12/06	8	54.35	28	54.80	54.30	-20	9,375	-0.21%
2019/12/05	73	53.99	73	53.83	54.00	0	9,346	0.00%
2019/12/04	0	0.00	1	52.20	52.20	-1	9,356	-0.01%
2019/12/03	1	51.70	15	51.35	51.80	-14	9,329	-0.15%
2019/12/02	17	51.64	33	51.62	51.40	-16	9,286	-0.17%
2019/11/29	45	53.40	69	53.16	53.10	-24	9,220	-0.26%
2019/11/28	62	53.90	61	53.89	53.50	1	9,071	0.01%
2019/11/27	81	54.07	84	53.75	54.00	-3	8,916	-0.03%
2019/11/26	11	50.91	13	51.22	50.40	-2	8,457	-0.02%
2019/11/25	2	49.78	7	49.92	49.70	-5	8,368	-0.06%
2019/11/22	37	51.38	8	51.33	50.50	29	8,329	0.35%
2019/11/21	3	51.00	7	51.59	52.40	-4	8,236	-0.05%
2019/11/20	73	51.28	72	51.17	50.90	1	8,143	0.01%
2019/11/19	101	51.62	105	51.20	50.70	-4	7,953	-0.05%	大買/大賣/
2019/11/18	14	49.09	11	49.01	49.10	3	7,476	0.04%
2019/11/15	3	48.37	15	47.82	48.40	-12	7,428	-0.16%
2019/11/14	10	47.55	4	47.18	46.80	6	7,373	0.08%
2019/11/13	45	47.74	15	47.54	48.00	30	7,338	0.41%
2019/11/12	6	47.32	5	47.28	47.50	1	7,295	0.01%
2019/11/11	4	46.59	2	46.60	46.25	2	7,237	0.03%
2019/11/08	2	46.83	8	46.73	46.60	-6	7,202	-0.08%
2019/11/07	7	47.51	25	47.53	47.50	-18	7,151	-0.25%
2019/11/06	6	47.88	4	47.90	48.00	2	7,089	0.03%
2019/11/05	23	48.28	7	48.49	48.00	16	7,037	0.23%
2019/11/04	28	48.85	36	48.92	48.65	-8	7,028	-0.11%
2019/11/01	4	48.58	25	48.50	48.90	-21	6,960	-0.30%
2019/10/31	7	47.99	11	47.77	48.25	-4	6,930	-0.06%
2019/10/30	10	48.24	6	48.04	47.80	4	6,857	0.06%
2019/10/29	20	47.91	20	48.46	48.80	0	6,787	0.00%
2019/10/28	24	48.58	26	48.75	48.40	-2	6,693	-0.03%
2019/10/25	47	49.30	34	49.08	49.30	13	6,506	0.20%
2019/10/24	14	47.70	15	47.99	47.90	-1	6,327	-0.02%
2019/10/23	10	47.31	19	47.31	47.30	-9	6,254	-0.14%
2019/10/22	9	47.04	9	46.81	47.10	0	6,156	0.00%
2019/10/21	7	46.05	7	46.13	46.20	0	5,978	0.00%
2019/10/18	15	45.47	24	45.59	45.45	-9	5,877	-0.15%
2019/10/17	47	45.00	58	45.17	45.50	-11	5,737	-0.19%
2019/10/16	69	43.21	18	43.33	44.15	51	5,387	0.95%
2019/10/15	4	41.48	16	41.76	41.85	-12	5,208	-0.23%
2019/10/14	3	40.88	5	41.05	41.20	-2	5,262	-0.04%
2019/10/09	3	39.93	0	0.00	39.85	3	5,209	0.06%
2019/10/08	3	40.58	10	40.65	40.35	-7	5,197	-0.13%
2019/10/07	11	41.29	4	41.40	41.00	7	5,198	0.13%
2019/10/04	3	40.85	0	0.00	40.85	3	5,159	0.06%
2019/10/03	12	41.05	10	40.80	41.15	2	5,142	0.04%
2019/10/02	8	41.25	16	40.92	41.45	-8	5,109	-0.16%
2019/10/01	11	41.00	24	41.09	41.20	-13	5,084	-0.26%
2019/09/27	1	42.20	3	41.90	41.90	-2	5,013	-0.04%
2019/09/26	1	43.45	0	0.00	43.30	1	4,921	0.02%
2019/09/25	1	43.75	5	43.37	43.20	-4	4,941	-0.08%
2019/09/24	5	43.99	15	43.35	43.00	-10	4,951	-0.20%
2019/09/23	11	44.60	9	44.78	44.65	2	4,820	0.04%
2019/09/20	117	44.59	13	45.01	44.75	104	4,749	2.19%	大買/鉅額交易
2019/09/19	7	45.01	17	45.04	45.65	-10	4,597	-0.22%
2019/09/18	18	45.92	24	46.04	45.75	-6	4,439	-0.14%
2019/09/17	8	45.39	16	45.54	45.40	-8	4,183	-0.19%
2019/09/16	26	44.52	178	44.75	45.20	-152	3,920	-3.88%	大賣/鉅額交易
2019/09/12	6	42.22	3	42.60	42.15	3	3,511	0.09%
2019/09/11	19	42.22	18	41.83	42.05	1	3,488	0.03%
2019/09/10	47	42.24	44	42.69	41.40	3	3,321	0.09%
2019/09/09	27	41.65	26	41.75	41.70	1	3,118	0.03%
2019/09/06	18	41.33	31	41.16	41.25	-13	3,022	-0.43%
2019/09/05	5	40.02	15	39.92	39.90	-10	2,886	-0.35%
2019/09/04	8	39.49	12	39.70	39.45	-4	2,883	-0.14%
2019/09/03	4	39.51	14	39.70	39.50	-10	2,917	-0.34%
2019/09/02	5	39.10	3	39.15	39.15	2	2,882	0.07%
2019/08/30	6	39.12	18	38.95	39.05	-12	2,878	-0.42%
2019/08/29	10	37.79	6	37.90	37.85	4	2,846	0.14%
2019/08/28	11	37.67	11	37.81	37.70	0	2,847	0.00%
2019/08/27	9	38.36	30	38.74	37.85	-21	2,833	-0.74%
2019/08/26	0	0.00	1	37.70	37.85	-1	2,821	-0.04%
2019/08/23	4	37.50	0	0.00	37.65	4	2,821	0.14%
2019/08/21	2	36.93	1	37.65	37.20	1	2,807	0.04%
2019/08/20	17	37.80	12	37.88	37.95	5	2,753	0.18%
2019/08/19	5	38.19	1	38.10	38.10	4	2,706	0.15%
2019/08/16	0	0.00	3	38.08	38.25	-3	2,682	-0.11%
2019/08/15	4	37.70	1	37.95	37.70	3	2,679	0.11%
2019/08/14	2	38.50	3	38.70	38.50	-1	2,682	-0.04%
2019/08/13	37	38.43	5	38.23	38.40	32	2,692	1.19%
2019/08/12	34	38.56	4	38.46	38.60	30	2,728	1.10%
2019/08/08	0	0.00	1	38.00	38.00	-1	2,750	-0.04%
2019/08/07	11	37.76	2	38.10	37.50	9	2,769	0.32%
2019/08/06	49	37.11	21	37.13	37.60	28	2,791	1.00%
2019/08/05	14	38.38	26	38.20	38.10	-12	2,827	-0.42%
2019/08/02	6	38.57	27	38.85	39.00	-21	2,862	-0.73%
2019/08/01	11	39.26	24	39.30	39.35	-13	2,902	-0.45%
2019/07/31	16	38.79	16	38.83	39.85	0	2,992	0.00%
2019/07/30	37	39.70	31	39.95	39.30	6	2,961	0.20%
2019/07/29	10	43.05	5	43.00	42.85	5	2,792	0.18%
2019/07/26	10	43.18	9	43.37	43.60	1	2,789	0.04%
2019/07/25	10	43.01	14	43.03	43.45	-4	2,815	-0.14%
2019/07/24	8	42.46	8	42.71	42.45	0	2,887	0.00%
2019/07/23	9	42.38	8	42.26	41.80	1	2,935	0.03%
2019/07/22	5	41.74	3	42.03	41.60	2	3,038	0.07%
2019/07/19	0	0.00	6	41.82	41.55	-6	3,312	-0.18%
2019/07/18	8	41.85	3	41.78	41.65	5	3,414	0.15%
2019/07/17	4	42.23	2	42.48	42.35	2	3,486	0.06%
2019/07/16	16	42.18	22	42.06	42.65	-6	3,523	-0.17%
2019/07/15	2	40.45	5	40.87	40.75	-3	3,709	-0.08%
2019/07/12	1	40.45	0	0.00	40.55	1	4,255	0.02%
2019/07/11	33	40.90	4	41.18	40.75	29	4,576	0.63%
2019/07/10	6	40.42	12	40.52	40.55	-6	4,564	-0.13%
2019/07/09	2	40.60	35	40.52	40.45	-33	4,560	-0.72%
2019/07/08	4	40.79	1	40.75	40.70	3	4,568	0.07%
2019/07/05	5	41.31	0	0.00	41.50	5	4,601	0.11%
2019/07/04	2	40.95	3	41.05	41.40	-1	4,616	-0.02%
2019/07/03	3	40.77	0	0.00	40.70	3	4,695	0.06%
2019/07/02	5	40.53	16	40.80	41.15	-11	4,833	-0.23%
2019/07/01	18	40.69	13	40.83	40.55	5	4,955	0.10%
2019/06/28	1	39.65	0	0.00	39.75	1	4,927	0.02%
2019/06/25	8	39.71	1	39.85	39.60	7	5,012	0.14%
2019/06/24	4	40.01	11	40.19	40.25	-7	5,065	-0.14%
2019/06/21	14	40.63	0	0.00	40.20	14	5,090	0.28%
2019/06/20	4	40.88	9	41.11	41.30	-5	5,067	-0.10%
2019/06/19	7	40.61	11	40.93	40.65	-4	5,066	-0.08%
2019/06/18	4	40.35	0	0.00	40.15	4	5,053	0.08%
2019/06/17	7	41.11	4	41.33	40.80	3	5,115	0.06%
2019/06/14	0	0.00	4	40.73	40.60	-4	5,118	-0.08%
2019/06/13	2	40.13	7.6	40.50	40.40	-5.6	5,139	-0.11%
2019/06/12	8	40.08	2.2	40.59	40.10	5.8	5,137	0.11%
2019/06/11	36	40.81	11	40.97	40.30	25	5,115	0.49%
2019/06/10	13	40.11	30	40.13	39.95	-17	5,075	-0.33%
2019/06/06	3	39.98	0	0.00	39.85	3	5,065	0.06%
2019/06/05	51	40.43	16	39.86	40.05	35	5,062	0.69%
2019/06/04	0	0.00	2	39.45	39.35	-2	5,054	-0.04%
2019/06/03	1	39.05	0	0.00	39.45	1	5,079	0.02%
2019/05/31	7	39.91	5	39.96	39.60	2	5,089	0.04%
2019/05/30	4	39.60	2	40.13	39.50	2	5,077	0.04%
2019/05/29	12	39.17	5	39.09	39.25	7	5,079	0.14%
2019/05/28	0	0.00	1	38.75	38.40	-1	5,091	-0.02%
2019/05/27	5	38.40	0	0.00	38.40	5	5,090	0.10%
2019/05/24	15	38.87	1	38.75	38.70	14	5,110	0.27%
2019/05/23	3	38.43	1	38.55	38.50	2	5,114	0.04%
2019/05/22	5	39.07	7	39.14	39.00	-2	5,140	-0.04%
2019/05/21	1	38.00	13	38.52	39.40	-12	5,193	-0.23%
2019/05/20	6	38.83	32	38.72	38.30	-26	5,362	-0.48%
2019/05/17	10	39.03	15	38.75	38.80	-5	5,404	-0.09%
2019/05/16	10	39.78	4	39.55	39.40	6	5,380	0.11%
2019/05/15	6	40.64	10	40.30	40.60	-4	5,386	-0.07%
2019/05/14	4	39.55	8	39.41	39.80	-4	5,360	-0.07%
2019/05/13	31	39.62	30	39.86	39.90	1	5,335	0.02%
2019/05/10	18	41.11	18	40.71	40.70	0	5,261	0.00%
2019/05/09	11	41.74	13	41.32	41.50	-2	5,200	-0.04%
2019/05/08	21	42.61	14	42.53	42.35	7	5,119	0.14%
2019/05/07	6	44.33	0	0.00	44.10	6	5,002	0.12%
2019/05/06	34	44.41	13	44.43	44.20	21	4,999	0.42%
2019/05/03	8	45.76	16	45.66	45.65	-8	5,010	-0.16%
2019/05/02	32	45.34	28	45.48	45.35	4	4,974	0.08%
2019/04/30	102	46.44	106	44.92	46.60	-4	4,917	-0.08%	大買/大賣/
2019/04/29	29	45.59	17	45.99	45.20	12	4,760	0.25%
2019/04/26	43	46.71	50	46.86	46.55	-7	4,680	-0.15%
2019/04/25	62	48.23	33	48.47	46.95	29	4,559	0.64%
2019/04/24	24	51.20	10	51.32	50.60	14	4,262	0.33%
2019/04/23	7	50.09	15	50.28	51.40	-8	4,141	-0.19%
2019/04/22	45	51.21	36	51.38	50.90	9	4,052	0.22%
2019/04/19	96	53.96	89	53.04	52.30	7	3,967	0.18%
2019/04/18	196	52.32	176	52.33	52.90	20	3,686	0.54%	大買/大賣/
2019/04/17	6	50.10	22	50.13	50.60	-16	3,166	-0.51%
2019/04/16	2	45.23	4	45.70	46.00	-2	2,877	-0.07%
2019/04/12	8	44.50	3	44.75	44.40	5	2,918	0.17%
2019/04/11	41	44.31	19	44.81	44.50	22	2,942	0.75%
2019/04/10	4	45.88	1	45.75	45.80	3	2,898	0.10%
2019/04/09	10	46.05	3	47.10	45.75	7	2,871	0.24%
2019/04/08	21	49.28	25	49.25	48.45	-4	2,808	-0.14%
2019/04/03	38	47.30	55	46.79	47.25	-17	2,703	-0.63%
2019/04/02	5	44.78	6	45.08	44.70	-1	2,546	-0.04%
2019/04/01	9	45.03	9	45.64	44.70	0	2,545	0.00%
2019/03/29	7	44.84	27	44.98	45.10	-20	2,505	-0.80%
2019/03/28	7	43.63	4	43.94	44.10	3	2,478	0.12%
2019/03/27	11	44.04	8	44.71	43.50	3	2,508	0.12%
2019/03/26	3	43.12	13	43.82	43.80	-10	2,456	-0.41%
2019/03/25	8	42.44	10	42.62	42.65	-2	2,421	-0.08%
2019/03/22	0	0.00	1	43.50	43.45	-1	2,417	-0.04%
2019/03/21	13	43.09	13	43.11	43.05	0	2,444	0.00%
2019/03/20	14	43.32	30	43.25	43.55	-16	2,474	-0.65%
2019/03/19	9	42.51	11	42.60	42.65	-2	2,650	-0.08%
2019/03/18	11	41.89	9	41.84	42.00	2	2,716	0.07%
2019/03/14	5	41.08	0	0.00	41.10	5	2,886	0.17%
2019/03/13	9	41.39	1	41.50	41.25	8	2,970	0.27%
2019/03/11	2	41.50	0	0.00	41.30	2	3,118	0.06%
2019/03/08	1	41.10	0	0.00	41.00	1	3,236	0.03%
2019/03/07	16	41.87	0	0.00	41.50	16	3,309	0.48%
2019/03/04	9	42.04	6	42.63	42.00	3	3,385	0.09%
2019/02/27	6	42.73	0	0.00	42.45	6	3,379	0.18%
2019/02/26	2	43.25	4	43.38	43.25	-2	3,381	-0.06%
2019/02/25	0	0.00	1	43.35	43.35	-1	3,408	-0.03%
2019/02/22	0	0.00	6	42.90	42.85	-6	3,416	-0.18%
2019/02/21	9	43.06	0	0.00	42.95	9	3,499	0.26%
2019/02/20	12	43.03	22	43.13	43.45	-10	3,498	-0.29%
2019/02/19	38	43.62	3	44.60	43.15	35	3,520	0.99%
2019/02/18	6	45.68	6	46.22	46.40	0	3,369	0.00%
2019/02/15	6	45.45	3	45.67	45.50	3	3,306	0.09%
2019/02/14	2	45.80	7	45.77	45.50	-5	3,305	-0.15%
2019/02/12	1	44.80	3	44.47	44.95	-2	3,258	-0.06%
2019/02/11	2	44.20	2	43.95	44.10	0	3,245	0.00%
2019/01/30	4	44.00	2	43.93	44.10	2	3,246	0.06%
2019/01/29	3	43.80	2	43.75	44.15	1	3,244	0.03%
2019/01/28	2	43.85	0	0.00	43.75	2	3,245	0.06%
2019/01/25	2	43.90	7	43.83	44.00	-5	3,277	-0.15%
2019/01/24	1	44.50	22	43.24	44.20	-21	3,246	-0.65%
2019/01/23	6	42.00	2	42.43	42.25	4	3,197	0.13%
2019/01/22	4	41.86	0	0.00	41.85	4	3,212	0.12%
2019/01/21	2	42.45	5	42.42	42.50	-3	3,227	-0.09%
2019/01/18	4	42.30	3	42.20	42.10	1	3,253	0.03%
2019/01/17	5	41.71	1	42.25	41.50	4	3,268	0.12%
2019/01/16	0	0.00	1	42.30	42.00	-1	3,259	-0.03%
2019/01/15	2	41.80	2	42.20	41.80	0	3,269	0.00%
2019/01/14	2	41.95	1	42.00	42.00	1	3,263	0.03%
2019/01/11	3	41.42	2	41.95	41.30	1	3,266	0.03%
2019/01/10	3	42.17	2	42.55	42.00	1	3,247	0.03%
2019/01/09	2	42.80	2	42.70	42.65	0	3,235	0.00%
2019/01/08	0	0.00	1	44.30	42.75	-1	3,216	-0.03%
2019/01/07	1	43.60	11	43.02	43.60	-10	3,175	-0.31%
2019/01/04	4	40.60	0	0.00	40.70	4	3,153	0.13%
2019/01/03	6	42.27	0	0.00	41.80	6	3,205	0.19%
2019/01/02	0	0.00	2	43.45	43.30	-2	3,194	-0.06%
2018/12/27	4	43.73	2	43.30	43.15	2	3,309	0.06%
2018/12/26	15	44.76	17	43.66	43.30	-2	3,280	-0.06%
2018/12/24	6	46.45	6	45.53	46.45	0	3,351	0.00%
2018/12/22	0	0.00	3	45.15	45.30	-3	3,413	-0.09%
2018/12/21	0	0.00	1	43.20	45.45	-1	3,470	-0.03%
2018/12/20	1	44.00	0	0.00	43.90	1	3,499	0.03%
2018/12/19	6	46.25	1	47.40	45.85	5	3,503	0.14%
2018/12/18	2	46.65	2	47.30	46.65	0	3,541	0.00%
2018/12/17	0	0.00	1	47.10	46.60	-1	3,607	-0.03%
2018/12/14	3	46.68	2	47.03	47.00	1	3,898	0.03%
2018/12/13	2	47.10	2	47.20	47.90	0	3,935	0.00%
2018/12/12	39	48.58	47	49.96	47.55	-8	4,138	-0.19%
2018/12/11	0	0.00	7	48.47	49.50	-7	4,085	-0.17%
2018/12/10	2	45.95	0	0.00	45.60	2	3,999	0.05%
2018/12/07	15	47.91	8	47.41	48.40	7	3,917	0.18%
2018/12/06	4	45.95	15	45.91	47.00	-11	3,817	-0.29%
2018/12/05	2	47.20	0	0.00	47.70	2	3,731	0.05%
2018/12/04	2	46.55	4	47.53	47.70	-2	3,687	-0.05%
2018/12/03	11	47.20	9	47.40	47.10	2	3,597	0.06%
2018/11/30	9	45.02	10	45.02	45.00	-1	3,481	-0.03%
2018/11/29	1	43.65	6	43.55	43.50	-5	3,399	-0.15%
2018/11/28	1	41.90	2	42.48	42.55	-1	3,356	-0.03%
2018/11/27	0	0.00	1	42.50	42.20	-1	3,334	-0.03%
2018/11/26	0	0.00	5	41.40	41.10	-5	3,295	-0.15%
2018/11/23	0	0.00	14	42.15	41.00	-14	3,287	-0.43%
2018/11/22	6	42.97	2	42.70	42.00	4	3,284	0.12%
2018/11/21	7	44.24	9	44.80	43.60	-2	3,266	-0.06%
2018/11/20	16	45.26	12	44.95	44.80	4	3,232	0.12%
2018/11/19	1	43.95	2	44.25	44.35	-1	3,141	-0.03%
2018/11/16	11	43.65	3	44.50	44.50	8	3,103	0.26%
2018/11/15	16	41.52	4	40.68	41.80	12	3,033	0.40%
2018/11/14	3	39.50	0	0.00	39.30	3	3,001	0.10%
2018/11/13	1	39.65	1	39.15	40.00	0	3,032	0.00%
2018/11/12	2	40.95	2	41.05	40.95	0	3,020	0.00%
2018/11/09	0	0.00	0.8	41.25	41.05	-0.8	3,030	-0.03%
2018/11/08	1	42.45	0	0.00	41.70	1	3,046	0.03%
2018/11/07	1	41.60	0	0.00	41.70	1	3,059	0.03%
2018/11/06	10	42.28	12	42.70	41.35	-2	3,103	-0.06%
2018/11/05	0	0.00	2	42.08	42.80	-2	3,103	-0.06%
2018/11/02	0	0.00	2	42.25	42.80	-2	3,093	-0.06%
2018/11/01	2	41.00	0	0.00	41.05	2	3,054	0.07%
2018/10/29	1	38.80	4	39.05	39.20	-3	3,038	-0.10%
2018/10/26	6	39.54	0	0.00	39.95	6	3,105	0.19%
2018/10/25	3	41.62	9	40.97	40.65	-6	3,101	-0.19%
2018/10/24	0	0.00	2	42.50	42.90	-2	3,111	-0.06%
2018/10/22	2	44.33	0	0.00	44.45	2	3,195	0.06%
2018/10/19	0	0.00	2	43.60	43.55	-2	3,191	-0.06%
2018/10/18	2	43.75	0	0.00	43.85	2	3,207	0.06%
2018/10/17	2	44.90	1	45.15	44.60	1	3,217	0.03%
2018/10/16	4	45.25	0	0.00	44.25	4	3,205	0.12%
2018/10/12	3	43.23	10	42.69	43.50	-7	3,200	-0.22%
2018/10/11	7	42.72	40	42.69	42.60	-33	3,196	-1.03%
2018/10/09	7	47.31	5	47.68	47.30	2	3,181	0.06%
2018/10/08	0	0.00	2	47.80	48.05	-2	3,176	-0.06%
2018/10/05	14	49.85	5	50.58	48.35	9	3,190	0.28%
2018/10/04	10	52.22	6	52.53	52.20	4	3,106	0.13%
2018/10/03	12	52.44	13	52.90	52.20	-1	3,098	-0.03%
2018/10/02	41	54.18	39	54.14	53.20	2	3,079	0.06%
2018/10/01	3	54.63	4	54.55	54.60	-1	2,989	-0.03%
2018/09/28	23	53.13	26	52.88	52.00	-3	2,940	-0.10%
2018/09/27	20	53.46	5	54.02	53.30	15	2,888	0.52%
2018/09/26	25	53.62	1	53.80	53.70	24	2,826	0.85%
2018/09/25	30	55.08	61	55.12	55.10	-31	2,801	-1.11%
2018/09/21	32	55.30	33	56.31	55.70	-1	2,757	-0.04%
2018/09/20	80	57.24	93	57.71	56.10	-13	2,679	-0.49%
2018/09/19	14	55.82	11	55.67	55.70	3	2,379	0.13%
2018/09/18	37	55.36	48	55.33	55.70	-11	2,297	-0.48%
2018/09/17	3	53.57	21	52.55	53.90	-18	2,058	-0.87%
2018/09/14	2	48.25	5	48.78	49.40	-3	1,905	-0.16%
2018/09/13	4	48.75	3	48.60	48.50	1	1,908	0.05%
2018/09/12	3	47.83	8	48.08	47.85	-5	1,949	-0.26%
2018/09/11	6	46.94	0	0.00	47.20	6	1,990	0.30%
2018/09/10	2	46.70	7	47.09	46.95	-5	2,012	-0.25%
2018/09/07	4	48.11	3	49.60	48.00	1	2,031	0.05%
2018/09/06	3	50.03	3	49.80	49.70	0	2,031	0.00%
2018/09/05	3.1	50.33	4	50.18	50.00	-1	2,045	-0.05%
2018/09/03	2	49.15	2	49.38	49.10	0	2,088	0.00%
2018/08/31	2	48.98	5	49.27	49.30	-3	2,141	-0.14%
2018/08/30	2	49.33	4	49.41	49.40	-2	2,191	-0.09%
2018/08/29	4	49.14	1	49.70	48.80	3	2,216	0.14%
2018/08/28	1	48.95	2	48.25	48.95	-1	2,246	-0.04%
2018/08/27	5	47.67	9	47.65	47.75	-4	2,259	-0.18%
2018/08/24	9	47.24	0	0.00	47.10	9	2,293	0.39%
2018/08/23	0	0.00	8	47.81	47.80	-8	2,337	-0.34%
2018/08/22	11	47.43	1	47.45	47.35	10	2,458	0.41%
2018/08/21	5	47.34	2	47.75	47.60	3	2,538	0.12%
2018/08/20	8	47.51	5	48.30	47.00	3	2,737	0.11%
2018/08/17	1	49.00	1	49.35	48.90	0	2,698	0.00%
2018/08/16	8	48.96	6	49.18	49.10	2	2,697	0.07%
2018/08/15	5	49.90	7	49.74	49.70	-2	2,705	-0.07%
2018/08/14	4	49.23	7	49.33	49.70	-3	2,748	-0.11%
2018/08/13	8	50.83	2	50.65	50.30	6	2,743	0.22%
2018/08/10	2	52.50	0	0.00	52.70	2	2,700	0.07%
2018/08/08	1	52.90	0	0.00	52.80	1	2,711	0.04%
2018/08/07	1	53.10	0	0.00	52.80	1	2,732	0.04%
2018/08/03	2	52.60	2	52.65	52.50	0	2,807	0.00%
2018/08/02	19	52.71	11	52.78	51.90	8	2,798	0.29%
2018/08/01	4	54.55	0	0.00	54.40	4	2,745	0.15%
2018/07/31	16	55.02	0	0.00	55.00	16	2,811	0.57%
2018/07/30	3	56.97	21	57.00	56.30	-18	2,768	-0.65%
2018/07/27	1	55.10	4	56.15	56.00	-3	2,683	-0.11%
2018/07/26	9	54.44	0	0.00	54.30	9	2,639	0.34%
2018/07/25	1	55.30	1	55.20	54.30	0	2,642	0.00%
2018/07/24	1	54.60	1	54.60	54.80	0	2,612	0.00%
2018/07/23	2	53.50	0	0.00	53.20	2	2,593	0.08%
2018/07/20	1	54.00	1	54.60	53.80	0	2,614	0.00%
2018/07/19	1	54.20	1	54.70	54.20	0	2,633	0.00%
2018/07/18	6	54.33	12	54.25	54.70	-6	2,645	-0.23%
2018/07/17	4	54.00	7	54.53	53.60	-3	2,612	-0.11%
2018/07/16	9	53.21	2	53.30	53.20	7	2,555	0.27%
2018/07/13	0	0.00	2	53.10	53.80	-2	2,548	-0.08%
2018/07/12	0	0.00	5	52.00	51.80	-5	2,519	-0.20%
2018/07/11	0	0.00	1	51.60	51.60	-1	2,508	-0.04%
2018/07/09	5	51.34	0	0.00	51.50	5	2,516	0.20%
2018/07/06	4	50.48	3	51.43	51.00	1	2,515	0.04%
2018/07/05	7	50.77	7	51.50	51.40	0	2,487	0.00%
2018/07/04	3	50.57	2	51.05	50.50	1	2,501	0.04%
2018/07/03	6	50.75	20	50.55	50.50	-14	2,503	-0.56%
2018/07/02	9	52.38	5	53.40	51.40	4	2,483	0.16%
2018/06/29	3	52.30	0	0.00	52.30	3	2,478	0.12%
2018/06/28	3	52.07	2	51.85	51.70	1	2,498	0.04%
2018/06/27	5	52.42	1	52.70	51.80	4	2,501	0.16%
2018/06/26	3	52.00	22	52.10	53.30	-19	2,492	-0.76%
2018/06/25	5	53.32	0	0.00	53.00	5	2,486	0.20%
2018/06/22	8	55.49	2	55.60	55.30	6	2,467	0.24%
2018/06/21	2	57.30	1	56.70	56.50	1	2,467	0.04%
2018/06/20	5	55.00	9	56.96	57.20	-4	2,440	-0.16%
2018/06/19	1	55.00	3	54.83	55.20	-2	2,414	-0.08%
2018/06/15	9	55.39	2	55.50	55.00	7	2,431	0.29%
2018/06/14	6	55.68	3	55.80	55.60	3	2,422	0.12%
2018/06/13	5	56.28	6.1	56.23	55.70	-1.1	2,473	-0.04%
2018/06/12	4	57.25	1	58.00	56.40	3	2,522	0.12%
2018/06/11	8	57.68	7	58.37	57.70	1	2,603	0.04%
2018/06/08	11	57.97	2	57.95	57.80	9	2,846	0.32%
2018/06/07	1	58.90	2	59.35	59.00	-1	2,888	-0.03%
2018/06/06	0	0.00	1	58.90	59.00	-1	3,147	-0.03%
2018/06/05	3	59.50	23	59.78	58.70	-20	3,322	-0.60%
2018/06/04	5	58.50	0	0.00	58.80	5	3,278	0.15%
2018/06/01	14	58.24	10	58.82	59.00	4	3,255	0.12%
2018/05/31	26	57.90	1	58.10	57.50	25	3,234	0.77%
2018/05/30	21	59.30	11	61.28	58.50	10	3,228	0.31%
2018/05/29	9	58.89	64	59.15	59.60	-55	3,124	-1.76%
2018/05/28	97	58.94	162	58.92	60.00	-65	3,067	-2.12%	大賣/
2018/05/25	15	55.85	6	55.70	55.70	9	2,870	0.31%
2018/05/24	8	55.96	32	56.19	56.00	-24	2,898	-0.83%
2018/05/23	11	55.42	13	55.78	55.50	-2	2,931	-0.07%
2018/05/22	11	56.82	52	56.93	56.60	-41	2,916	-1.41%
2018/05/21	2	53.70	5	55.68	55.60	-3	2,864	-0.10%
2018/05/18	6	54.15	4	54.40	54.20	2	2,853	0.07%
2018/05/17	7	53.93	5	54.32	53.90	2	2,874	0.07%
2018/05/16	5	55.22	3	55.20	54.80	2	2,876	0.07%
2018/05/15	3	55.70	6	56.15	55.50	-3	2,902	-0.10%
2018/05/14	1	56.00	6.1	55.50	56.60	-5.1	2,943	-0.17%
2018/05/11	8	56.26	28	56.51	55.70	-20	2,958	-0.68%
2018/05/09	4	54.85	0	0.00	54.10	4	2,922	0.14%
2018/05/08	2	52.90	10	53.39	55.30	-8	2,959	-0.27%
2018/05/07	0	0.00	2	50.50	50.30	-2	2,974	-0.07%
2018/05/04	1	50.60	0	0.00	50.10	1	2,994	0.03%
2018/05/03	1	50.30	3	50.27	50.40	-2	3,005	-0.07%
2018/05/02	4	50.03	7	50.20	50.30	-3	3,022	-0.10%
2018/04/30	2	49.10	2	49.10	49.10	0	3,059	0.00%
2018/04/27	0	0.00	1	49.50	49.40	-1	3,059	-0.03%
2018/04/26	10	49.54	2	49.60	49.00	8	3,070	0.26%
2018/04/25	0	0.00	2	50.95	50.40	-2	3,064	-0.07%
2018/04/24	14	50.81	6	50.68	50.10	8	3,060	0.26%
2018/04/23	4	53.58	0	0.00	52.60	4	3,080	0.13%
2018/04/19	1	54.40	5	54.50	54.30	-4	3,135	-0.13%
2018/04/18	1	53.00	1	52.70	53.20	0	3,149	0.00%
2018/04/16	6	52.45	0	0.00	52.20	6	3,275	0.18%
2018/04/13	3	53.10	9	53.32	53.10	-6	3,345	-0.18%
2018/04/12	1	53.50	0	0.00	53.60	1	3,390	0.03%
2018/04/11	4	54.30	2	54.70	54.00	2	3,420	0.06%
2018/04/10	9	54.07	1	55.50	54.00	8	3,455	0.23%
2018/04/09	0	0.00	1	55.30	55.00	-1	3,452	-0.03%
2018/04/03	9	53.83	24	53.83	54.30	-15	3,478	-0.43%
2018/04/02	10	54.96	15	55.67	54.60	-5	3,484	-0.14%
2018/03/31	4	56.53	16	57.19	55.80	-12	3,507	-0.34%
2018/03/30	6	56.15	3	56.33	56.20	3	3,658	0.08%
2018/03/29	8	56.25	3	56.43	55.80	5	3,714	0.13%
2018/03/28	3	55.80	6	56.28	56.00	-3	3,722	-0.08%
2018/03/27	0	0.00	13	55.93	55.60	-13	3,708	-0.35%
2018/03/26	0	0.00	5	54.00	54.30	-5	3,724	-0.13%
2018/03/23	6	54.23	6	53.93	54.10	0	3,765	0.00%
2018/03/22	18	55.93	3	56.33	55.40	15	3,776	0.40%
2018/03/21	4	56.95	1	56.90	56.80	3	3,781	0.08%
2018/03/20	5	56.70	3	56.47	56.40	2	3,774	0.05%
2018/03/19	2	56.30	9	56.26	57.30	-7	3,837	-0.18%
2018/03/16	10	56.62	1	57.60	56.10	9	3,883	0.23%
2018/03/15	13	57.39	15	57.23	57.70	-2	3,907	-0.05%
2018/03/14	52	56.97	52	56.89	57.10	0	3,863	0.00%
2018/03/13	2	54.50	18	55.47	54.30	-16	3,681	-0.43%
2018/03/12	42	55.53	48	54.95	54.80	-6	3,709	-0.16%
2018/03/09	30	53.18	81	53.13	55.00	-51	3,552	-1.44%
2018/03/08	8	50.00	6	50.25	50.00	2	3,498	0.06%
2018/03/07	2	49.78	0	0.00	49.75	2	3,795	0.05%
2018/03/06	1	50.00	1	50.10	50.20	0	3,825	0.00%
2018/03/05	38	50.42	3	50.40	49.50	35	3,854	0.91%
2018/03/02	5	51.68	47	51.72	52.10	-42	3,849	-1.09%
2018/03/01	11	51.27	8	51.66	51.70	3	3,840	0.08%
2018/02/27	1	50.80	0	0.00	50.90	1	3,842	0.03%
2018/02/26	1	50.70	1	50.60	50.90	0	3,916	0.00%
2018/02/23	2	51.45	10	50.68	51.30	-8	3,969	-0.20%
2018/02/21	1	49.15	0	0.00	49.10	1	4,013	0.02%
2018/02/12	1	46.95	0	0.00	46.90	1	4,002	0.02%
2018/02/09	45	45.99	67	46.81	46.65	-22	4,011	-0.55%
2018/02/08	0	0.00	4	47.78	47.65	-4	4,013	-0.10%
2018/02/07	12	48.79	51	48.65	48.60	-39	4,031	-0.97%
2018/02/06	5	46.53	8	46.37	46.05	-3	4,040	-0.07%
2018/02/05	6	48.58	7	49.11	49.80	-1	3,986	-0.03%
2018/02/02	7	49.81	91	49.92	49.85	-84	3,972	-2.11%
2018/02/01	21	50.66	6	50.37	50.10	15	3,970	0.38%
2018/01/31	6	50.68	0	0.00	50.40	6	3,969	0.15%
2018/01/30	32	50.65	33	51.35	52.40	-1	3,977	-0.03%
2018/01/29	16	52.16	0	0.00	51.80	16	3,890	0.41%
2018/01/25	8	53.04	0	0.00	53.00	8	3,926	0.20%
2018/01/24	1	53.80	0	0.00	53.50	1	3,999	0.03%
2018/01/19	2	52.00	1	52.80	52.10	1	4,146	0.02%
2018/01/18	33	52.59	1	52.40	52.60	32	4,144	0.77%
2018/01/17	4	50.95	3	51.63	51.90	1	4,129	0.02%
2018/01/15	2	50.55	2	51.20	51.30	0	4,079	0.00%
2018/01/12	0	0.00	2	50.85	50.90	-2	4,089	-0.05%
2018/01/11	7	49.79	4	49.78	49.80	3	4,086	0.07%
2018/01/10	14	50.44	21	50.82	50.60	-7	4,192	-0.17%
2018/01/09	40	52.13	3	52.47	51.70	37	4,129	0.90%
2018/01/08	25	54.38	0	0.00	54.00	25	4,071	0.61%
2018/01/05	15	55.57	0	0.00	55.50	15	4,063	0.37%
2018/01/04	11	54.99	30	55.97	56.40	-19	4,033	-0.47%
2018/01/03	0.1	55.80	10	55.40	55.40	-9.9	4,027	-0.25%
2018/01/02	20	54.58	15	55.30	54.80	5	4,018	0.12%

景碩前三季 EPS 0.66元UDN聯合新聞網－26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

新光-新竹券商分點個股進出
新光-新竹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

新光-新竹 券商分點個股進出 新光-新竹 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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析