景碩 (3189)-凱基-市府券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.4
漲跌
▲0.2
漲幅
+0.21%
成交量
2,000張
產業
上市半導體類股
1384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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/04/30	20	94.98	0	0.00	95.30	20	3,273	0.61%
2024/04/23	0	0.00	1	96.00	95.30	-1	3,317	-0.03%
2024/04/22	1	94.50	0	0.00	94.50	1	3,319	0.03%
2024/04/19	6	94.95	0	0.00	94.00	6	3,302	0.18%
2024/04/17	1	97.50	0	0.00	97.50	1	3,248	0.03%
2024/04/16	5	95.80	0	0.00	96.00	5	3,277	0.15%
2024/04/15	3	96.80	4	97.52	97.20	-1	3,263	-0.03%
2024/04/12	10	98.16	0	0.00	97.80	10	3,248	0.31%
2024/04/02	0	0.00	2	102.75	103.00	-2	3,189	-0.06%
2024/03/28	0	0.00	2	99.10	98.90	-2	3,145	-0.06%
2024/03/26	0	0.00	15	100.67	99.70	-15	3,197	-0.47%
2024/03/22	0	0.00	2	101.50	101.50	-2	3,343	-0.06%
2024/03/21	1	102.50	1	102.50	101.50	0	3,434	0.00%
2024/03/20	1	102.50	2.3	102.66	103.00	-1.3	3,478	-0.04%
2024/03/19	2	99.25	2	99.55	99.30	0	3,381	0.00%
2024/03/18	2	96.35	23.1	96.20	98.00	-21.1	3,289	-0.64%
2024/03/15	9	92.77	3	92.30	92.10	6	3,205	0.19%
2024/03/13	7.1	95.18	0	0.00	94.80	7.1	3,147	0.23%
2024/03/12	15.3	96.73	0	0.00	96.70	15.3	3,150	0.49%
2024/03/08	0	0.00	11	96.63	97.00	-11	3,218	-0.34%
2024/03/07	10	94.48	1	93.80	93.80	9	3,206	0.28%
2024/03/01	0	0.00	2	97.90	96.90	-2	3,278	-0.06%
2024/02/29	5	95.80	0	0.00	96.70	5	3,317	0.15%
2024/02/27	7.2	96.71	0	0.00	96.20	7.2	3,302	0.22%
2024/02/23	0.1	99.40	0	0.00	98.80	0.1	3,289	0.00%
2024/02/21	0	0.00	1	102.00	101.50	-1	3,360	-0.03%
2024/02/20	1	102.50	0	0.00	102.00	1	3,383	0.03%
2024/02/19	4	104.25	3	105.33	104.00	1	3,367	0.03%
2024/02/02	0	0.00	6	102.50	102.50	-6	3,370	-0.18%
2024/02/01	6	100.00	0	0.00	100.50	6	3,348	0.18%
2024/01/31	2	100.50	0	0.00	100.50	2	3,349	0.06%
2024/01/30	3	105.17	7	106.14	103.50	-4	3,341	-0.12%
2024/01/29	2	102.00	2	102.50	101.50	0	3,102	0.00%
2024/01/23	2	101.75	2	102.25	101.50	0	3,285	0.00%
2024/01/22	0	0.00	1	99.50	100.00	-1	3,233	-0.03%
2024/01/18	1	94.80	0	0.00	95.70	1	3,263	0.03%
2024/01/05	1	97.20	9	97.17	97.10	-8	3,300	-0.24%
2024/01/04	1.1	97.01	8	97.70	97.70	-7	3,316	-0.21%
2024/01/03	0	0.00	7.4	98.25	97.80	-7.4	3,327	-0.22%
2024/01/02	7	98.76	0	0.00	98.20	7	3,316	0.21%
2023/12/29	2	98.90	3.6	99.99	99.70	-1.6	3,300	-0.05%
2023/12/28	5	99.68	0	0.00	99.50	5	3,302	0.15%
2023/12/27	13	99.56	0	0.00	99.60	13	3,320	0.39%
2023/12/22	0.1	99.30	1	99.30	99.10	-0.9	3,356	-0.03%
2023/12/21	0	0.00	14	100.06	99.60	-14	3,369	-0.42%
2023/12/20	1	98.80	0.2	98.90	98.70	0.8	3,275	0.02%
2023/12/19	1.2	96.70	2	97.20	98.30	-0.8	3,213	-0.02%
2023/12/18	10	98.44	0	0.00	97.70	10	3,130	0.32%
2023/12/15	5	101.10	0	0.00	101.50	5	3,048	0.16%
2023/12/13	1	101.50	0	0.00	102.00	1	2,959	0.03%
2023/12/12	1	104.00	4	103.25	103.50	-3	3,017	-0.10%
2023/12/11	1	103.00	3	103.83	103.00	-2	3,041	-0.07%
2023/12/08	3	102.50	4	102.88	102.50	-1	3,048	-0.03%
2023/12/07	1	102.50	6.3	102.87	101.50	-5.3	3,059	-0.17%
2023/12/06	0	0.00	17	102.21	101.50	-17	3,040	-0.56%
2023/12/05	1	104.50	7	102.71	104.50	-6	2,998	-0.20%
2023/12/04	0	0.00	5.7	101.95	102.50	-5.7	2,940	-0.19%
2023/12/01	0	0.00	7	99.91	100.50	-7	2,932	-0.24%
2023/11/30	1	98.40	0	0.00	98.90	1	2,907	0.03%
2023/11/29	0	0.00	10	99.11	99.30	-10	2,894	-0.35%
2023/11/28	1	97.80	2	97.95	98.00	-1	2,858	-0.03%
2023/11/27	2	98.05	0	0.00	96.40	2	2,838	0.07%
2023/11/24	6	96.90	0	0.00	97.70	6	2,792	0.21%
2023/11/23	2	96.90	1	97.50	96.90	1	2,815	0.04%
2023/11/22	20	96.94	0	0.00	96.80	20	2,807	0.71%
2023/11/21	31	98.80	2.1	98.80	98.40	28.9	2,789	1.04%
2023/11/17	1	96.40	1	98.10	96.50	0	2,715	0.00%
2023/11/16	0	0.00	1	96.70	96.80	-1	2,681	-0.04%
2023/11/15	1.1	96.11	0	0.00	96.20	1.1	2,676	0.04%
2023/11/14	1	95.00	0	0.00	94.90	1	2,653	0.04%
2023/11/13	1	95.40	5	95.56	95.60	-4	2,651	-0.15%
2023/11/10	3	93.00	2	92.90	92.90	1	2,632	0.04%
2023/11/09	3	94.53	2	94.60	94.60	1	2,604	0.04%
2023/11/07	3	95.77	0	0.00	95.50	3	2,646	0.11%
2023/11/03	2	98.10	0	0.00	98.70	2	2,610	0.08%
2023/11/02	3	96.20	0	0.00	96.50	3	2,579	0.12%
2023/11/01	0	0.00	1	96.20	96.00	-1	2,564	-0.04%
2023/10/31	3	94.70	2	95.15	94.80	1	2,548	0.04%
2023/10/27	1	96.70	0	0.00	95.10	1	2,675	0.04%
2023/10/26	2.1	94.93	0	0.00	96.20	2.1	2,731	0.08%
2023/10/25	1	99.20	1	98.80	97.70	0	2,717	0.00%
2023/10/23	1	101.50	1	102.50	101.00	0	2,819	0.00%
2023/10/20	0	0.00	3	100.50	101.00	-3	2,879	-0.10%
2023/10/19	0	0.00	15	101.50	101.50	-15	2,931	-0.51%
2023/10/18	0	0.00	1	102.00	101.50	-1	3,003	-0.03%
2023/10/17	1	102.50	4	103.25	102.00	-3	3,050	-0.10%
2023/10/16	3	101.17	0	0.00	101.50	3	3,354	0.09%
2023/10/13	7.3	103.43	0	0.00	103.00	7.3	3,733	0.20%
2023/10/12	1	105.00	1.3	105.50	105.50	-0.3	3,766	-0.01%
2023/10/11	5	105.40	2	105.50	105.00	3	3,821	0.08%
2023/10/06	0	0.00	1	108.00	107.50	-1	3,975	-0.03%
2023/10/05	0	0.00	1	108.50	108.50	-1	4,096	-0.02%
2023/10/04	2	105.25	2	107.00	107.00	0	4,141	0.00%
2023/10/03	4	106.50	4	107.00	106.50	0	4,150	0.00%
2023/10/02	1	108.00	3	108.50	108.00	-2	4,173	-0.05%
2023/09/28	2	107.50	5	107.40	108.50	-3	4,182	-0.07%
2023/09/27	0	0.00	3	105.17	105.00	-3	4,198	-0.07%
2023/09/25	2	110.00	2	111.25	109.50	0	4,208	0.00%
2023/09/21	0	0.00	2	109.75	110.50	-2	4,203	-0.05%
2023/09/20	2	110.75	0.3	111.00	110.50	1.7	4,210	0.04%
2023/09/19	1	113.50	1	112.50	113.00	0	4,184	0.00%
2023/09/18	1	113.00	0	0.00	113.50	1	4,212	0.02%
2023/09/15	0	0.00	5	113.00	113.50	-5	4,225	-0.12%
2023/09/14	1	112.50	2	111.75	111.50	-1	4,173	-0.02%
2023/09/13	0	0.00	1	110.50	110.00	-1	4,150	-0.02%
2023/09/12	1	109.50	1	110.00	109.50	0	4,155	0.00%
2023/09/11	0	0.00	2	108.75	108.50	-2	4,186	-0.05%
2023/09/07	1	108.00	0	0.00	108.50	1	4,262	0.02%
2023/09/06	1	110.00	1	110.50	110.00	0	4,251	0.00%
2023/09/05	0	0.00	1	109.50	109.00	-1	4,240	-0.02%
2023/08/31	0	0.00	1	106.50	106.00	-1	4,360	-0.02%
2023/08/29	5	105.30	4	105.13	106.00	1	4,587	0.02%
2023/08/28	1	102.00	0	0.00	102.50	1	4,584	0.02%
2023/08/25	2	102.75	0	0.00	101.50	2	4,632	0.04%
2023/08/24	3	104.83	2	106.00	105.00	1	4,670	0.02%
2023/08/23	0	0.00	2	102.00	103.00	-2	4,823	-0.04%
2023/08/22	0	0.00	1	103.00	102.50	-1	4,965	-0.02%
2023/08/18	1	103.50	1	102.50	103.00	0	5,180	0.00%
2023/08/16	1	101.50	1	103.00	102.50	0	5,227	0.00%
2023/08/15	3	101.67	5	102.20	101.50	-2	5,251	-0.04%
2023/08/14	7	100.14	15	101.70	101.00	-8	5,294	-0.15%
2023/08/09	2	107.00	4	107.25	107.00	-2	5,297	-0.04%
2023/08/08	2	106.00	1	106.50	106.00	1	5,285	0.02%
2023/08/07	1	106.50	0	0.00	107.50	1	5,304	0.02%
2023/08/04	0	0.00	2	107.25	108.50	-2	5,292	-0.04%
2023/08/02	11	110.27	29	108.59	108.50	-18	5,317	-0.34%
2023/08/01	3	107.17	17	108.74	107.00	-14	5,279	-0.27%
2023/07/31	1	105.50	3	103.83	103.50	-2	5,192	-0.04%
2023/07/28	2	106.75	0	0.00	106.50	2	5,139	0.04%
2023/07/27	5	106.30	2	106.50	106.50	3	5,160	0.06%
2023/07/26	8	110.00	0	0.00	109.00	8	5,209	0.15%
2023/07/25	3	111.33	0	0.00	110.00	3	5,305	0.06%
2023/07/24	0	0.00	2	112.00	110.50	-2	5,305	-0.04%
2023/07/21	7	110.36	5	110.00	110.00	2	5,361	0.04%
2023/07/20	12	113.88	5.2	113.56	112.50	6.8	5,399	0.13%
2023/07/19	22.3	114.28	8	115.81	113.50	14.3	5,363	0.27%
2023/07/18	9.2	120.13	12	117.96	120.50	-2.8	5,106	-0.05%
2023/07/17	0	0.00	3	113.17	113.50	-3	4,771	-0.06%
2023/07/14	5	111.60	0	0.00	111.50	5	4,833	0.10%
2023/07/13	6	111.08	18	111.42	110.00	-12	4,768	-0.25%
2023/07/12	12	113.33	3	116.50	113.50	9	4,617	0.19%
2023/07/07	3	114.33	0	0.00	115.50	3	4,487	0.07%
2023/07/05	1	118.50	1	117.00	117.00	0	4,484	0.00%
2023/07/04	0	0.00	1	116.50	117.00	-1	4,497	-0.02%
2023/07/03	0	0.00	2	117.00	117.00	-2	4,518	-0.04%
2023/06/30	0	0.00	5	115.90	116.50	-5	4,545	-0.11%
2023/06/29	1	113.50	4	114.63	115.00	-3	4,603	-0.07%
2023/06/28	3	113.33	2	113.75	112.00	1	4,609	0.02%
2023/06/27	2	114.50	0	0.00	113.50	2	4,635	0.04%
2023/06/26	2	115.00	2	116.50	116.50	0	4,656	0.00%
2023/06/21	2	115.25	2	116.00	115.50	0	4,835	0.00%
2023/06/20	0	0.00	1	116.50	116.50	-1	4,878	-0.02%
2023/06/19	8	115.25	0	0.00	114.50	8	5,026	0.16%
2023/06/16	5	115.00	0	0.00	115.00	5	5,101	0.10%
2023/06/15	1	116.50	0	0.00	116.50	1	5,109	0.02%
2023/06/14	1	116.50	2	116.75	117.00	-1	5,097	-0.02%
2023/06/12	2	112.00	4	112.50	113.50	-2	5,181	-0.04%
2023/06/08	2	112.25	0	0.00	111.50	2	5,251	0.04%
2023/06/07	2	116.75	0	0.00	116.00	2	5,260	0.04%
2023/06/06	0	0.00	1	118.00	117.50	-1	5,269	-0.02%
2023/06/05	1	120.00	0	0.00	119.00	1	5,305	0.02%
2023/06/02	2	119.25	1	118.50	118.00	1	5,298	0.02%
2023/06/01	5	115.50	0	0.00	116.50	5	5,261	0.10%
2023/05/31	2	115.75	7	116.93	116.50	-5	5,425	-0.09%
2023/05/29	1	115.50	0	0.00	116.00	1	5,453	0.02%
2023/05/26	3	114.33	6	115.25	115.50	-3	5,331	-0.06%
2023/05/25	22	112.98	41	113.13	112.00	-19	5,240	-0.36%
2023/05/23	20	112.50	20	112.75	112.50	0	5,155	0.00%
2023/05/22	1	109.00	1	110.50	111.00	0	5,175	0.00%
2023/05/19	1	111.00	1.2	112.83	110.50	-0.2	5,241	0.00%
2023/05/18	0	0.00	21	111.38	112.00	-21	5,344	-0.39%
2023/05/17	0	0.00	7	109.57	109.50	-7	5,421	-0.13%
2023/05/16	0	0.00	36	108.67	108.00	-36	5,506	-0.65%
2023/05/15	4.5	106.67	2	106.50	106.50	2.5	5,544	0.05%
2023/05/12	6	109.50	5	110.00	109.00	1	5,573	0.02%
2023/05/09	0	0.00	1	111.00	111.00	-1	5,678	-0.02%
2023/05/08	11	111.45	10	112.25	111.00	1	5,818	0.02%
2023/05/05	5	108.00	5	108.50	109.50	0	5,843	0.00%
2023/05/04	0	0.00	2.5	106.60	108.00	-2.5	5,960	-0.04%
2023/05/03	0.4	107.13	0	0.00	107.00	0.4	6,126	0.01%
2023/05/02	1.2	107.17	0	0.00	106.50	1.2	6,160	0.02%
2023/04/28	4	111.00	27.1	111.35	110.50	-23.1	6,142	-0.38%
2023/04/27	26.1	106.92	12	107.29	107.50	14.1	6,023	0.23%
2023/04/26	3.1	108.44	8	107.81	109.50	-4.9	6,040	-0.08%
2023/04/25	65	106.68	62	105.92	104.50	3	6,022	0.05%
2023/04/24	1.4	106.65	1	108.50	108.50	0.4	5,935	0.01%
2023/04/21	3	108.00	47	109.36	107.50	-44	5,962	-0.74%
2023/04/20	39.2	108.46	2	109.00	107.50	37.2	5,966	0.62%
2023/04/19	22	109.64	2	109.00	108.50	20	6,045	0.33%
2023/04/18	2	113.00	0	0.00	112.50	2	6,016	0.03%
2023/04/14	3.2	113.72	1	114.00	113.50	2.2	6,137	0.04%
2023/04/13	3	113.50	0	0.00	113.50	3	6,169	0.05%
2023/04/12	2	115.25	1	115.00	115.00	1	6,195	0.02%
2023/04/11	1	115.50	11	115.45	115.50	-10	6,252	-0.16%
2023/04/10	23	113.48	20	114.25	114.00	3	6,268	0.05%
2023/04/07	18	114.47	1	116.50	114.00	17	6,313	0.27%
2023/04/06	4	114.13	1	116.00	116.00	3	6,292	0.05%
2023/03/30	0	0.00	4	116.88	116.00	-4	6,554	-0.06%
2023/03/28	5	113.20	0	113.00	113.00	5	7,272	0.07%
2023/03/27	8	115.38	0	0.00	115.50	8	7,392	0.11%
2023/03/24	2	120.00	5	117.70	117.00	-3	7,644	-0.04%
2023/03/23	3	117.52	1	116.50	119.00	2	7,473	0.03%
2023/03/22	6	117.33	17	118.21	117.50	-11	7,466	-0.15%
2023/03/21	4	116.38	8	117.13	117.00	-4	7,428	-0.05%
2023/03/20	4	116.75	0	0.00	116.00	4	7,431	0.05%
2023/03/17	2	115.00	0	0.00	116.00	2	7,633	0.03%
2023/03/16	1.5	114.17	0	0.00	113.50	1.5	7,892	0.02%
2023/03/15	4	115.00	2	114.75	115.00	2	8,401	0.02%
2023/03/14	1	111.50	2	113.00	113.50	-1	8,566	-0.01%
2023/03/13	0	0.00	1	113.50	114.00	-1	8,944	-0.01%
2023/03/10	1	114.50	2	113.00	113.00	-1	9,091	-0.01%
2023/03/09	3.5	115.62	9	117.56	115.50	-5.5	9,511	-0.06%
2023/03/08	1	114.50	3	116.33	116.50	-2	9,555	-0.02%
2023/03/07	13	115.46	3	116.17	115.50	10	9,625	0.10%
2023/03/06	2	118.00	16.2	118.09	118.00	-14.2	9,665	-0.15%
2023/03/03	4	116.13	24	116.06	116.50	-20	9,774	-0.20%
2023/03/02	2	112.00	1	111.50	113.00	1	9,703	0.01%
2023/03/01	2	109.25	42	110.01	111.50	-40	9,719	-0.41%
2023/02/24	42	109.70	23	110.30	108.50	19	9,782	0.19%
2023/02/23	0	0.00	22	109.57	110.50	-22	9,857	-0.22%
2023/02/22	54	108.78	24	109.38	108.50	30	10,099	0.30%
2023/02/21	1.2	110.74	37	110.46	111.00	-35.8	10,281	-0.35%
2023/02/20	46	109.91	42	110.48	109.00	4	10,426	0.04%
2023/02/17	43	109.49	21	109.95	110.00	22	10,640	0.21%
2023/02/16	27	111.06	3	111.00	111.50	24	10,961	0.22%
2023/02/15	7	110.50	66.3	111.32	111.50	-59.3	11,501	-0.52%
2023/02/14	1	108.50	36.2	108.71	109.00	-35.2	11,654	-0.30%
2023/02/13	10	105.65	3	105.33	105.00	7	12,340	0.06%
2023/02/10	27	107.83	0.5	108.00	107.00	26.5	12,731	0.21%
2023/02/09	4	109.38	1	110.00	109.00	3	12,945	0.02%
2023/02/08	5	109.70	3	110.50	110.00	2	13,163	0.02%
2023/02/07	2	109.25	2	109.00	109.50	0	13,350	0.00%
2023/02/06	23	108.67	3	108.83	108.50	20	13,602	0.15%
2023/02/03	24	115.77	10	116.85	115.00	14	13,644	0.10%
2023/02/02	52	118.18	1.1	118.54	119.00	50.9	13,761	0.37%
2023/02/01	23	115.91	21.1	116.60	117.00	2	13,847	0.01%
2023/01/31	17	110.74	14	111.32	112.50	3	13,907	0.02%
2023/01/30	5	111.00	54.2	110.17	111.50	-49.2	14,327	-0.34%
2023/01/17	1	108.00	0.1	107.75	108.00	0.9	14,615	0.01%
2023/01/16	1	107.50	6	108.00	108.50	-5	15,173	-0.03%
2023/01/13	2	106.00	3.2	107.66	105.50	-1.2	15,301	-0.01%
2023/01/12	1	107.00	1.1	106.02	106.00	-0.1	15,474	0.00%
2023/01/11	1	107.50	32	108.45	107.00	-31	15,764	-0.20%
2023/01/10	2	105.75	12	105.50	106.50	-10	16,253	-0.06%
2023/01/09	34	107.75	6	107.33	107.50	28	16,589	0.17%
2023/01/06	1	106.50	20	105.85	106.50	-19	16,673	-0.11%
2023/01/05	4	103.25	3	105.00	102.50	1	16,733	0.01%
2023/01/04	99	104.89	90	103.17	103.00	9	16,804	0.05%
2023/01/03	62	104.48	63	105.29	106.00	-1	16,887	-0.01%
2022/12/30	96	106.43	90	105.50	104.50	6	17,066	0.04%
2022/12/29	34	104.10	35	105.10	106.00	-1	17,146	-0.01%
2022/12/28	64.1	106.13	63	104.61	104.50	1.1	17,392	0.01%
2022/12/27	80	107.38	53	107.78	107.50	27	17,562	0.15%
2022/12/26	61	105.75	31	106.53	106.00	30	17,621	0.17%
2022/12/23	7	106.50	87	105.68	107.00	-80	17,780	-0.45%
2022/12/22	106	106.16	105	106.45	107.00	1	17,871	0.01%	大買/大賣/
2022/12/21	76.1	106.87	67	104.97	106.50	9.1	17,832	0.05%
2022/12/20	147.1	107.27	154	109.16	109.50	-7	17,695	-0.04%	大買/大賣/
2022/12/19	22	112.20	21	113.05	112.00	1	17,412	0.01%
2022/12/16	109	114.12	20	112.00	112.00	89	17,414	0.51%	大買/
2022/12/15	80	117.13	29	117.95	118.00	51	17,256	0.30%
2022/12/14	0	0.00	2	116.00	116.50	-2	17,352	-0.01%
2022/12/13	7	115.79	0	0.00	115.00	7	17,372	0.04%
2022/12/12	1	115.50	4	117.25	117.00	-3	17,320	-0.02%
2022/12/09	4.3	118.69	7	118.93	117.50	-2.7	17,309	-0.02%
2022/12/08	4	119.00	4	120.63	120.00	0	17,160	0.00%
2022/12/07	25.2	124.29	8.1	121.75	121.50	17	17,051	0.10%
2022/12/06	7.3	135.77	4	135.00	134.50	3.3	16,598	0.02%
2022/12/05	5	138.10	6	138.04	138.50	-1	16,437	-0.01%
2022/12/02	4	131.13	7	131.57	133.00	-3	16,119	-0.02%
2022/12/01	12.3	129.67	14.6	129.88	130.50	-2.4	16,148	-0.01%
2022/11/30	9	120.67	12.2	121.58	122.50	-3.2	15,750	-0.02%
2022/11/29	11	120.91	7.3	120.52	121.00	3.7	15,778	0.02%
2022/11/28	2	121.25	5.2	121.62	122.00	-3.2	15,889	-0.02%
2022/11/25	8	120.75	5.2	121.00	120.50	2.8	16,141	0.02%
2022/11/24	12	118.46	10	118.95	120.00	2	15,990	0.01%
2022/11/23	1	117.00	1	119.00	117.50	0	15,932	0.00%
2022/11/22	6	116.83	7	117.71	118.00	-1	15,953	-0.01%
2022/11/21	0	0.00	2	118.25	117.00	-2	15,944	-0.01%
2022/11/18	12.1	117.42	3	116.67	116.00	9.1	15,912	0.06%
2022/11/17	7	119.86	4	120.88	120.00	3	15,766	0.02%
2022/11/16	2	121.00	3	122.34	121.50	-1	15,764	-0.01%
2022/11/15	6	119.67	19	119.82	121.50	-13	15,744	-0.08%
2022/11/14	11	119.73	13.2	120.76	119.00	-2.2	15,626	-0.01%
2022/11/11	22.3	121.01	40.2	122.26	119.50	-17.9	15,359	-0.12%
2022/11/10	8.1	111.69	5	111.90	113.00	3.1	14,764	0.02%
2022/11/09	20	110.08	40.4	111.45	113.50	-20.4	14,573	-0.14%
2022/11/08	1	106.50	38.1	107.10	106.50	-37.1	14,070	-0.26%
2022/11/07	22	102.82	11.7	103.44	104.00	10.3	13,845	0.07%
2022/11/04	19	104.42	0	0.00	105.00	19	13,717	0.14%
2022/11/03	7	106.29	8	106.75	106.50	-1	13,615	-0.01%
2022/11/02	15	107.40	10.2	107.11	107.50	4.8	13,553	0.04%
2022/11/01	12	104.96	1.1	106.45	105.00	10.9	13,357	0.08%
2022/10/31	12	103.71	13	104.65	104.50	-1	13,314	-0.01%
2022/10/28	13	104.12	25.1	104.24	103.50	-12.1	13,372	-0.09%
2022/10/27	9	102.83	11	103.32	104.00	-2	13,498	-0.01%
2022/10/26	43	102.71	17	102.38	101.50	26	13,425	0.19%
2022/10/25	15	104.10	19	104.97	104.50	-4	13,090	-0.03%
2022/10/24	47	104.78	31	105.36	102.50	16	12,999	0.12%
2022/10/21	9	101.22	10.1	101.80	100.00	-1.1	12,968	-0.01%
2022/10/20	7	99.41	11	100.50	100.50	-4	13,114	-0.03%
2022/10/19	8	103.38	9.1	103.62	102.00	-1.1	13,204	-0.01%
2022/10/18	25	103.50	22.1	103.06	102.50	2.9	13,000	0.02%
2022/10/17	69	98.30	70	99.09	103.50	-1	12,646	-0.01%
2022/10/14	3	97.10	30	97.66	99.50	-27	12,567	-0.21%
2022/10/13	19	93.59	17	91.22	90.50	2	12,680	0.02%
2022/10/12	19	94.49	24	94.82	95.30	-5	12,686	-0.04%
2022/10/11	12	95.44	3	95.13	92.50	9	12,786	0.07%
2022/10/07	21	100.38	23	101.15	100.50	-2	12,896	-0.02%
2022/10/06	5	99.40	10	100.22	100.50	-5	12,854	-0.04%
2022/10/05	18	99.28	10	100.47	99.00	8	12,920	0.06%
2022/10/04	19	98.08	21.1	98.02	99.90	-2.1	12,821	-0.02%
2022/10/03	6	92.87	38	91.77	94.40	-32	12,678	-0.25%
2022/09/30	5	89.20	13	89.82	93.00	-8	12,805	-0.06%
2022/09/29	29.2	91.88	5	90.62	90.30	24.2	12,880	0.19%
2022/09/28	5	93.68	3	92.80	92.00	2	12,806	0.02%
2022/09/27	2	96.30	5	94.66	96.70	-3	12,851	-0.02%
2022/09/26	3.1	94.18	10	93.12	92.60	-6.9	12,840	-0.05%
2022/09/23	4	99.30	4	100.10	98.00	0	12,910	0.00%
2022/09/22	1	101.00	0	0.00	100.00	1	12,866	0.01%
2022/09/21	1	102.52	1	102.50	103.00	0	12,833	0.00%
2022/09/20	4.1	105.49	4	104.75	105.00	0.1	12,853	0.00%
2022/09/19	23.1	106.71	18	106.36	105.50	5.1	12,941	0.04%
2022/09/16	2.1	105.58	1	106.50	105.50	1.1	13,033	0.01%
2022/09/15	2	108.77	1	110.50	108.00	1	13,263	0.01%
2022/09/14	6.1	108.26	4	109.25	109.50	2.1	13,373	0.02%
2022/09/13	1	114.42	6	112.00	111.50	-5	13,424	-0.04%
2022/09/12	15.2	113.88	14	114.82	114.00	1.2	13,462	0.01%
2022/09/08	3	111.00	5	111.40	111.50	-2	13,670	-0.01%
2022/09/07	23.2	107.07	19	107.87	108.50	4.2	13,949	0.03%
2022/09/06	6	112.67	6	112.58	112.00	0	14,099	0.00%
2022/09/05	6	113.42	6	113.50	111.50	0	14,128	0.00%
2022/09/02	11	111.82	12	112.71	111.50	-1	14,070	-0.01%
2022/09/01	12.1	112.94	2	114.75	111.50	10.1	13,951	0.07%
2022/08/31	1	121.00	1	122.00	123.00	0	13,744	0.00%
2022/08/30	7	122.21	3	122.50	122.50	4	13,797	0.03%
2022/08/29	13	120.85	9	121.94	121.50	4	13,856	0.03%
2022/08/26	3	129.33	0	129.00	127.00	3	13,872	0.02%
2022/08/25	6	128.92	8	127.19	129.00	-2	13,911	-0.01%
2022/08/24	14	126.54	1	129.00	125.50	13	14,102	0.09%
2022/08/23	36.1	132.00	12	133.00	128.50	24.1	14,148	0.17%
2022/08/22	67.3	136.96	60	138.60	136.50	7.3	14,263	0.05%
2022/08/19	8	137.00	4	136.62	137.00	4	14,409	0.03%
2022/08/18	17	131.50	21	131.65	134.00	-4	14,598	-0.03%
2022/08/17	4	133.38	28	134.48	133.00	-24	14,786	-0.16%
2022/08/16	29	135.34	6	135.08	134.00	23	14,910	0.15%
2022/08/15	11	135.14	17	135.76	135.50	-6	14,923	-0.04%
2022/08/12	32	131.14	12	130.25	131.00	20	14,717	0.14%
2022/08/11	11.1	128.41	11	129.32	128.00	0.1	14,565	0.00%
2022/08/10	18	125.94	13	126.92	125.50	5	14,606	0.03%
2022/08/09	6	128.83	9	129.78	129.50	-3	14,629	-0.02%
2022/08/08	8	127.81	16	126.44	129.00	-8	14,652	-0.05%
2022/08/05	4	125.50	7	126.14	126.50	-3	14,664	-0.02%
2022/08/04	10.1	120.73	8	121.56	121.00	2.1	14,570	0.01%
2022/08/03	7.2	126.44	2	125.25	124.00	5.2	14,372	0.04%
2022/08/02	5	129.40	3	130.50	130.00	2	14,162	0.01%
2022/08/01	6	134.17	5	136.00	134.00	1	14,122	0.01%
2022/07/29	10	135.80	13	136.69	136.00	-3	14,179	-0.02%
2022/07/28	14.4	133.41	19	136.37	130.50	-4.6	14,090	-0.03%
2022/07/27	3	145.83	7	147.86	149.00	-4	13,770	-0.03%
2022/07/26	21	145.79	7	146.21	141.50	14	13,583	0.10%
2022/07/25	1	144.00	0	0.00	146.00	1	13,607	0.01%
2022/07/22	4	144.25	2	146.50	145.00	2	13,846	0.01%
2022/07/21	13	144.12	19.1	143.55	145.00	-6.1	14,210	-0.04%
2022/07/20	16	138.88	15.1	139.80	138.50	0.9	14,200	0.01%
2022/07/19	11	136.36	11.1	137.28	134.50	-0.1	14,036	0.00%
2022/07/18	2	136.50	5.1	137.30	137.00	-3.1	14,026	-0.02%
2022/07/15	1	131.00	2.1	132.08	133.50	-1.1	13,869	-0.01%
2022/07/14	6	132.42	8.1	132.73	133.50	-2.1	13,727	-0.01%
2022/07/13	2	131.00	3	132.16	128.50	-1	13,674	-0.01%
2022/07/12	8	126.88	74	126.41	126.00	-66	13,583	-0.49%
2022/07/11	3	133.50	1	135.00	134.00	2	13,473	0.01%
2022/07/08	4	133.50	6	135.50	135.00	-2	13,560	-0.01%
2022/07/07	11	131.18	15	131.33	134.00	-4	13,480	-0.03%
2022/07/06	5	128.90	5	129.50	127.50	0	13,380	0.00%
2022/07/05	10	132.40	16	133.91	133.00	-6	13,413	-0.04%
2022/07/04	35	132.37	26	133.15	130.50	9	13,325	0.07%
2022/07/01	24	136.46	22	137.16	130.00	2	13,481	0.01%
2022/06/30	8	142.94	6	143.42	142.50	2	13,388	0.01%
2022/06/28	12	146.21	1	146.50	144.00	11	13,495	0.08%
2022/06/27	18	149.36	14	150.71	151.00	4	13,503	0.03%
2022/06/24	58	144.51	6	143.50	142.50	52	13,538	0.38%
2022/06/23	9.1	140.46	6	139.58	138.50	3.1	13,436	0.02%
2022/06/22	9	147.17	5	149.00	145.00	4	13,301	0.03%
2022/06/21	8	147.81	15	149.30	153.00	-7	13,194	-0.05%
2022/06/20	9.1	144.74	3	144.33	143.00	6.1	13,158	0.05%
2022/06/17	10	144.15	13	144.81	148.00	-3	13,111	-0.02%
2022/06/16	8.1	147.37	9	148.22	143.00	-0.9	13,017	-0.01%
2022/06/15	36.1	156.38	17	159.38	148.00	19.1	12,813	0.15%
2022/06/14	7	158.71	8	161.13	163.00	-1	12,769	-0.01%
2022/06/13	13	161.35	10	162.00	161.00	3	12,835	0.02%
2022/06/10	41	164.62	48	165.41	168.00	-7	12,980	-0.05%
2022/06/09	5	169.90	5	171.20	167.50	0	12,990	0.00%
2022/06/08	1	168.50	2	169.25	168.50	-1	12,915	-0.01%
2022/06/07	4	168.00	2	170.00	166.50	2	12,937	0.02%
2022/06/06	24	169.48	25	169.26	170.00	-1	13,001	-0.01%
2022/06/02	21	164.74	20	165.48	167.50	1	13,095	0.01%
2022/06/01	53	166.40	42	167.52	166.00	11	13,153	0.08%
2022/05/31	1	171.00	1	175.00	175.00	0	13,006	0.00%
2022/05/30	4	170.38	13	168.50	172.50	-9	12,960	-0.07%
2022/05/27	20	162.43	25	163.40	160.50	-5	12,843	-0.04%
2022/05/26	9	154.45	11	156.00	156.50	-2	13,010	-0.02%
2022/05/25	18	159.81	12	163.17	164.50	6	13,056	0.05%
2022/05/24	5.2	166.68	1	161.50	160.50	4.2	12,946	0.03%
2022/05/23	3	172.00	7	172.93	171.50	-4	12,797	-0.03%
2022/05/20	12	171.13	1	172.50	169.00	11	12,785	0.09%
2022/05/19	5	170.20	1	173.50	173.50	4	12,806	0.03%
2022/05/18	3	174.83	2	177.25	175.00	1	12,902	0.01%
2022/05/17	4.1	171.86	8	172.63	174.00	-3.9	12,822	-0.03%
2022/05/16	2	171.25	3	171.67	169.50	-1	12,833	-0.01%
2022/05/13	1	171.00	5	169.90	172.50	-4	12,711	-0.03%
2022/05/12	5	166.89	1	170.50	164.00	4	12,656	0.03%
2022/05/11	7	168.57	3	169.33	168.00	4	12,661	0.03%
2022/05/10	5	164.30	3	171.83	172.00	2	12,687	0.02%
2022/05/09	2	168.75	3	171.17	166.50	-1	12,792	-0.01%
2022/05/06	3.2	170.52	2	175.00	170.50	1.2	12,849	0.01%
2022/05/05	2	180.05	6	182.25	181.00	-4	12,688	-0.03%
2022/05/03	5	171.80	4	172.13	175.00	1	12,356	0.01%
2022/04/29	55	167.98	66	167.81	171.50	-11	12,334	-0.09%
2022/04/28	34	162.38	21	162.48	160.50	13	12,098	0.11%
2022/04/27	14.1	168.09	20	167.58	167.50	-6	11,828	-0.05%
2022/04/26	9	177.31	5	180.30	168.50	4	11,380	0.04%
2022/04/25	2.1	175.49	23	176.65	178.00	-20.9	11,284	-0.19%
2022/04/22	8	188.12	2	190.50	184.00	6	11,231	0.05%
2022/04/21	2	194.25	5	195.60	197.00	-3	11,195	-0.03%
2022/04/20	26	192.46	5	192.40	192.50	21	11,212	0.19%
2022/04/19	5	188.30	4	190.00	188.50	1	11,181	0.01%
2022/04/18	1	182.50	4	183.50	184.00	-3	11,184	-0.03%
2022/04/15	5.2	183.79	0	0.00	181.00	5.2	11,315	0.05%
2022/04/14	3	188.83	3	192.00	189.50	0	11,392	0.00%
2022/04/13	1	184.99	4	185.13	187.00	-3	11,354	-0.03%
2022/04/12	10	185.00	10	186.40	185.50	0	11,335	0.00%
2022/04/11	0.2	184.11	5	187.50	182.50	-4.8	11,225	-0.04%
2022/04/08	6	194.25	4	196.50	192.00	2	11,119	0.02%
2022/04/07	13	196.58	1	198.00	192.50	12	11,093	0.11%
2022/04/06	11	201.55	8	199.56	205.00	3	10,782	0.03%
2022/04/01	1	203.00	8	198.75	202.50	-7	10,648	-0.07%
2022/03/31	4	195.99	0	0.00	194.50	4	10,713	0.04%
2022/03/30	0	0.00	5	200.00	198.00	-5	10,682	-0.05%
2022/03/29	9.1	195.23	3	194.50	193.50	6.1	10,621	0.06%
2022/03/25	4	203.50	3	204.83	203.00	1	10,409	0.01%
2022/03/24	2	201.50	2	202.00	202.00	0	10,308	0.00%
2022/03/23	2	199.02	4	200.38	199.50	-2	10,287	-0.02%
2022/03/22	3	190.36	3	191.67	193.50	0	10,185	0.00%
2022/03/21	1	194.50	1	195.50	192.00	0	10,192	0.00%
2022/03/18	1	185.50	1	186.50	188.00	0	10,105	0.00%
2022/03/17	2	180.00	6	184.25	186.50	-4	10,020	-0.04%
2022/03/16	8	172.69	7	172.29	172.50	1	9,818	0.01%
2022/03/15	7.1	175.67	14	180.75	172.00	-6.9	9,746	-0.07%
2022/03/14	2.2	187.77	11	187.41	188.00	-8.8	9,658	-0.09%
2022/03/11	1	192.00	0	0.00	193.00	1	9,703	0.01%
2022/03/10	5	194.20	5	195.30	197.00	0	9,742	0.00%
2022/03/09	17	186.39	16	187.44	186.00	1	9,942	0.01%
2022/03/08	26.2	191.71	28	192.63	185.50	-1.8	10,028	-0.02%
2022/03/07	13.1	200.88	10	212.00	197.00	3.1	9,976	0.03%
2022/03/04	10	218.10	11	219.32	217.50	-1	10,116	-0.01%
2022/03/03	6	221.08	3	224.33	217.00	3	10,209	0.03%
2022/03/02	27.1	219.85	15	222.50	222.50	12.1	10,300	0.12%
2022/03/01	36	226.81	23	236.96	224.50	13	10,268	0.13%
2022/02/25	27	221.54	41	221.48	227.00	-14	9,965	-0.14%
2022/02/24	47	211.82	47	213.15	212.00	0	9,643	0.00%
2022/02/23	35	212.57	37	213.74	213.50	-2	9,527	-0.02%
2022/02/22	23.5	211.75	20	211.75	210.00	3.5	9,546	0.04%
2022/02/21	38	217.37	28	219.27	216.50	10	9,569	0.10%
2022/02/18	2.2	219.01	2	220.00	218.00	0.2	9,639	0.00%
2022/02/17	9.2	216.42	8	217.25	214.50	1.2	9,695	0.01%
2022/02/16	4	221.38	3	222.50	217.50	1	9,885	0.01%
2022/02/15	12	217.00	5	218.90	215.50	7	9,957	0.07%
2022/02/14	10	214.55	11	215.45	215.50	-1	10,091	-0.01%
2022/02/11	17	221.38	18	222.03	221.50	-1	10,208	-0.01%
2022/02/10	12	222.67	8.2	222.45	221.00	3.9	10,273	0.04%
2022/02/09	5	214.90	27	217.70	224.50	-22	10,328	-0.21%
2022/02/08	0	0.00	2.3	210.89	210.00	-2.3	10,357	-0.02%
2022/02/07	26.1	201.57	25	202.50	202.50	1.1	10,415	0.01%
2022/01/26	0.3	200.00	2	201.50	201.50	-1.8	10,728	-0.02%
2022/01/25	11.2	201.99	13	199.92	198.00	-1.9	11,165	-0.02%
2022/01/24	0	0.00	2	204.00	206.00	-2	11,590	-0.02%
2022/01/21	2	202.01	0	0.00	200.50	2	12,083	0.02%
2022/01/20	9	208.67	9	209.67	213.00	0	12,331	0.00%
2022/01/19	5	213.30	53	210.97	213.00	-48	13,147	-0.37%
2022/01/18	11	216.59	15.3	215.84	217.50	-4.3	13,603	-0.03%
2022/01/17	49	206.98	47	206.48	208.50	2	13,734	0.01%
2022/01/14	15.1	197.78	2	196.75	201.00	13.1	14,096	0.09%
2022/01/13	1	198.00	1.1	200.62	200.50	-0.1	14,596	0.00%
2022/01/12	23.3	201.82	7	201.00	201.00	16.3	15,503	0.10%
2022/01/11	31	202.55	6	200.00	200.00	25	15,874	0.16%
2022/01/10	11.7	205.57	10	206.00	206.50	1.7	16,040	0.01%
2022/01/07	26	218.23	6	216.33	212.50	20	16,284	0.12%
2022/01/06	13	223.23	5	223.50	228.00	8	16,485	0.05%
2022/01/05	23	232.59	18	233.44	230.00	5	16,749	0.03%
2022/01/04	10	235.90	6	237.67	235.50	4	17,006	0.02%
2022/01/03	0	0.00	3	238.00	236.00	-3	17,532	-0.02%
2021/12/30	18	237.08	22	233.91	233.00	-4	17,819	-0.02%
2021/12/29	3	237.33	0	0.00	236.50	3	17,930	0.02%
2021/12/28	12	237.67	10	239.40	239.50	2	18,294	0.01%
2021/12/27	45	246.16	23	240.13	237.00	22	18,566	0.12%
2021/12/24	3	236.67	82	238.07	238.50	-79	18,515	-0.43%
2021/12/23	3	236.50	5	237.00	237.50	-2	18,745	-0.01%
2021/12/22	18	231.19	21	232.74	232.00	-3	18,920	-0.02%
2021/12/21	0	0.00	1	230.50	229.00	-1	19,147	-0.01%
2021/12/20	3	230.00	0	0.00	226.50	3	19,327	0.02%
2021/12/17	0	0.00	0.1	231.50	231.00	-0.1	19,509	0.00%
2021/12/16	7	231.64	12	231.50	233.50	-5	19,787	-0.03%
2021/12/15	20	226.95	7	226.86	227.00	13	19,869	0.07%
2021/12/14	42.2	222.32	3	225.83	220.00	39.2	19,971	0.20%
2021/12/13	20.1	228.05	3	228.50	230.50	17.1	20,096	0.09%
2021/12/10	5	226.80	0	0.00	225.50	5	20,165	0.02%
2021/12/09	4	233.00	0	0.00	229.50	4	20,198	0.02%
2021/12/08	0	0.00	5	236.00	237.00	-5	20,324	-0.02%
2021/12/07	13	232.81	3	237.17	228.00	10	20,560	0.05%
2021/12/06	7	233.79	0.1	235.00	237.00	6.9	20,856	0.03%
2021/12/03	5	235.40	18	240.17	241.00	-13	21,325	-0.06%
2021/12/02	314.1	228.50	315	228.12	230.00	-0.9	21,728	0.00%	大買/大賣/
2021/12/01	14	230.93	1	230.00	228.00	13	22,102	0.06%
2021/11/30	18	236.14	25	238.46	240.50	-7	22,466	-0.03%
2021/11/29	3	225.33	424	226.63	234.00	-421	22,504	-1.87%	大賣/鉅額交易
2021/11/26	263	236.43	10	234.30	231.00	253	22,542	1.12%	大買/鉅額交易
2021/11/25	205	239.50	29	241.29	239.00	176	22,725	0.77%	大買/鉅額交易
2021/11/24	7	238.00	16	240.28	234.50	-9	22,834	-0.04%
2021/11/23	4	231.75	1.1	235.70	232.00	2.9	23,249	0.01%
2021/11/22	1	231.00	1.1	236.00	238.00	-0.1	23,423	0.00%
2021/11/19	2	236.50	1	238.00	235.00	1	23,817	0.00%
2021/11/18	5	237.80	0	0.00	236.50	5	24,138	0.02%
2021/11/17	3	237.33	8.2	241.76	243.00	-5.2	24,245	-0.02%
2021/11/16	8	234.50	4	235.25	236.00	4	24,279	0.02%
2021/11/15	5	252.90	6	251.58	243.00	-1	24,276	0.00%
2021/11/12	6.1	250.71	12	252.04	251.00	-6	24,240	-0.02%
2021/11/11	2	245.75	3	243.67	243.50	-1	24,079	0.00%
2021/11/10	7	245.07	11	246.23	250.00	-4	23,974	-0.02%
2021/11/09	11	245.50	6.3	244.75	243.50	4.7	23,930	0.02%
2021/11/08	6	245.08	4	242.13	242.50	2	23,982	0.01%
2021/11/05	13	242.12	15	244.90	249.50	-2	23,957	-0.01%
2021/11/04	11	244.23	10	242.05	242.00	1	23,880	0.00%
2021/11/03	42.1	233.22	43	236.00	241.50	-0.9	23,773	0.00%
2021/11/02	16	237.56	14	235.00	233.00	2	23,548	0.01%
2021/11/01	7.2	250.93	8	251.56	239.50	-0.9	23,279	0.00%
2021/10/29	11.1	244.95	12.2	246.75	244.00	-1.2	22,958	-0.01%
2021/10/28	7	247.86	6	247.00	246.50	1	22,556	0.00%
2021/10/27	385	249.03	387	252.68	249.50	-2	22,275	-0.01%	大買/大賣/
2021/10/26	30	238.93	30	244.67	236.00	0	21,599	0.00%
2021/10/25	6	243.00	11	239.50	245.00	-5	21,430	-0.02%
2021/10/22	63	237.00	62	237.91	236.50	1	21,501	0.00%
2021/10/21	21.1	232.35	6	233.67	233.00	15.1	21,414	0.07%
2021/10/20	10.3	241.68	10	243.35	248.00	0.3	20,975	0.00%
2021/10/19	1	226.50	19	234.26	237.50	-18	20,214	-0.09%
2021/10/15	4	210.13	14	210.75	210.00	-10	20,158	-0.05%
2021/10/14	31	203.85	27	203.74	200.00	4	19,953	0.02%
2021/10/13	33	209.55	18	201.61	203.00	15	19,745	0.08%
2021/10/12	1	224.00	3	220.00	219.00	-2	19,609	-0.01%
2021/10/08	29	215.09	367.6	212.75	221.00	-338.6	19,698	-1.72%	大賣/鉅額交易
2021/10/07	358	210.16	57.1	205.49	211.00	300.9	19,487	1.54%	大買/鉅額交易
2021/10/06	27	193.56	5	195.10	192.00	22	19,542	0.11%
2021/10/05	10.3	189.28	11	192.00	201.50	-0.7	19,785	0.00%
2021/10/04	26	198.65	17	198.62	191.00	9	19,784	0.05%
2021/10/01	12	199.46	19	200.71	200.50	-7	20,020	-0.03%
2021/09/30	4	198.25	56	198.54	202.00	-52	20,296	-0.26%
2021/09/29	20.1	197.22	6	196.00	193.00	14.1	20,608	0.07%
2021/09/28	29.3	201.49	22.2	202.80	207.00	7.1	20,728	0.03%
2021/09/27	34	210.47	29.1	209.35	206.50	4.9	20,624	0.02%
2021/09/24	19.3	216.23	16	217.31	217.00	3.3	20,506	0.02%
2021/09/23	22	216.02	18.2	213.97	215.00	3.8	20,337	0.02%
2021/09/22	12	206.58	2	205.25	204.00	10	20,080	0.05%
2021/09/17	9	211.72	73	210.05	212.00	-64	20,105	-0.32%
2021/09/16	1	206.00	12.1	205.58	205.00	-11.1	20,087	-0.06%
2021/09/15	0	0.00	1	203.50	204.00	-1	20,140	0.00%
2021/09/14	2	203.25	12	206.54	202.50	-10	20,576	-0.05%
2021/09/13	19	203.05	2	201.50	202.50	17	21,004	0.08%
2021/09/10	23	206.48	10	206.45	209.50	13	21,183	0.06%
2021/09/09	10	201.05	11	201.82	204.00	-1	21,152	0.00%
2021/09/08	42.3	205.44	26.7	209.75	200.50	15.6	20,915	0.07%
2021/09/07	34.1	221.49	43.2	219.54	222.50	-9.1	20,466	-0.04%
2021/09/06	11.3	224.17	16	225.06	229.00	-4.7	19,797	-0.02%
2021/09/03	20.1	214.45	19	211.47	219.00	1.1	19,314	0.01%
2021/09/02	4.2	202.63	9	202.17	202.50	-4.9	18,905	-0.03%
2021/09/01	5.1	196.60	2	198.00	198.00	3.1	18,890	0.02%
2021/08/31	31.1	193.90	31	195.45	200.50	0.1	19,285	0.00%
2021/08/30	47	203.41	7	204.00	205.00	40	19,724	0.20%
2021/08/27	47	205.02	31.6	202.16	202.00	15.5	19,769	0.08%
2021/08/26	3.1	193.39	11	189.36	196.00	-7.9	19,606	-0.04%
2021/08/25	26.1	194.24	17.3	195.22	195.50	8.8	19,482	0.05%
2021/08/24	24	184.50	4	181.75	185.00	20	19,144	0.10%
2021/08/23	1	181.00	19	183.42	184.50	-18	18,981	-0.09%
2021/08/20	25.1	169.10	29	169.00	168.00	-4	18,870	-0.02%
2021/08/19	5	164.00	108	168.81	159.00	-103	18,780	-0.55%	大賣/鉅額交易
2021/08/18	217	171.18	162	172.33	172.50	55	18,751	0.29%	大買/大賣/
2021/08/17	54	176.70	42	170.79	165.50	12	18,722	0.06%
2021/08/16	1	169.00	1	172.00	172.50	0	18,727	0.00%
2021/08/13	15	174.37	6	175.33	174.50	9	18,812	0.05%
2021/08/12	38	178.87	8.1	178.44	180.00	30	18,829	0.16%
2021/08/11	9	174.67	1	179.00	170.50	8	18,676	0.04%
2021/08/10	20.1	171.89	26	176.58	181.00	-6	18,783	-0.03%
2021/08/09	7.1	177.57	7	178.64	176.00	0.1	18,841	0.00%
2021/08/06	8.1	181.81	4	182.88	181.50	4.1	18,864	0.02%
2021/08/05	0	0.00	3.1	188.31	186.50	-3.1	18,898	-0.02%
2021/08/04	13	185.23	7	185.71	182.00	6	18,944	0.03%
2021/08/03	9.1	186.34	10.2	188.90	190.00	-1.2	18,935	-0.01%
2021/08/02	1.1	180.10	3	185.50	188.00	-2	18,806	-0.01%
2021/07/30	11.3	185.57	7	187.14	184.00	4.3	18,849	0.02%
2021/07/29	11.2	191.13	12	192.75	194.00	-0.8	18,762	0.00%
2021/07/28	18	170.28	16	176.09	179.50	2	18,481	0.01%
2021/07/27	12.2	185.01	19.4	193.00	184.00	-7.2	18,249	-0.04%
2021/07/26	6	196.75	4	198.50	197.00	2	18,009	0.01%
2021/07/23	14	206.96	8	209.41	199.50	6	17,961	0.03%
2021/07/22	10	201.36	13.1	202.95	209.50	-3.1	18,108	-0.02%
2021/07/21	8	188.94	10	192.10	190.50	-2	17,898	-0.01%
2021/07/20	24	188.75	13	192.92	186.00	11	17,766	0.06%
2021/07/19	14	188.04	7	190.00	186.50	7	17,608	0.04%
2021/07/16	16.2	189.04	6.1	190.25	193.00	10.1	17,533	0.06%
2021/07/15	16.1	191.94	34.4	191.51	195.50	-18.3	17,337	-0.11%
2021/07/14	15	182.13	46	182.97	181.00	-31	16,919	-0.18%
2021/07/13	29.3	183.17	18.3	184.00	176.50	11	16,770	0.07%
2021/07/12	21.2	181.13	31	183.84	188.50	-9.9	16,627	-0.06%
2021/07/09	62	170.23	23.3	173.74	176.00	38.7	16,335	0.24%
2021/07/08	20	170.45	81.2	172.98	174.00	-61.2	16,122	-0.38%
2021/07/07	88.1	161.00	39.1	160.84	159.00	49	15,711	0.31%
2021/07/06	306.3	153.85	312	156.54	159.00	-5.7	15,290	-0.04%	大買/大賣/
2021/07/05	23	143.28	29.7	143.09	150.00	-6.7	14,862	-0.04%
2021/07/02	6	133.92	27	135.43	136.50	-21	14,581	-0.14%
2021/07/01	8.2	131.11	11	130.09	130.00	-2.8	14,533	-0.02%
2021/06/30	2	131.00	6	133.50	135.00	-4	14,662	-0.03%
2021/06/29	2	131.49	2	133.00	131.00	0	14,834	0.00%
2021/06/28	20.2	133.27	8	133.69	131.50	12.2	15,167	0.08%
2021/06/25	10	137.60	19.3	141.22	136.50	-9.3	15,362	-0.06%
2021/06/24	9.1	138.16	12	139.88	136.50	-2.9	15,430	-0.02%
2021/06/23	36.3	137.11	12	137.50	137.00	24.3	15,546	0.16%
2021/06/22	4.3	132.58	36.6	133.16	137.50	-32.3	15,065	-0.21%
2021/06/21	18	127.19	23	127.04	125.00	-5	14,550	-0.03%
2021/06/18	4.2	126.59	7.3	126.18	124.50	-3.2	14,173	-0.02%
2021/06/17	3.2	115.48	15	119.50	122.00	-11.9	13,875	-0.09%
2021/06/16	14.1	116.86	6	118.58	115.50	8.1	13,705	0.06%
2021/06/15	5.4	118.41	2	119.75	118.50	3.4	13,595	0.03%
2021/06/11	10.1	118.95	10	121.40	118.00	0.1	13,544	0.00%
2021/06/10	10.2	120.86	1	123.00	121.50	9.2	13,417	0.07%
2021/06/09	10.2	120.86	12	121.92	121.50	-1.9	13,330	-0.01%
2021/06/08	43.7	125.90	25	125.96	122.00	18.7	13,062	0.14%
2021/06/07	24.3	121.51	36.5	123.14	126.00	-12.2	12,554	-0.10%
2021/06/04	46.5	116.89	45	117.52	116.00	1.5	11,828	0.01%
2021/06/03	14.1	114.69	29.8	113.76	118.50	-15.7	11,556	-0.14%
2021/06/02	7	108.36	5	109.40	108.50	2	11,197	0.02%
2021/06/01	11.3	109.29	10	109.20	109.50	1.3	11,169	0.01%
2021/05/31	8	109.56	116	108.24	109.50	-108	11,115	-0.97%	大賣/鉅額交易
2021/05/28	105	106.43	6	103.25	104.50	99	10,979	0.90%	大買/
2021/05/27	6	101.50	4	103.25	103.00	2	10,978	0.02%
2021/05/26	17	106.09	13	104.62	104.50	4	10,998	0.04%
2021/05/25	6	101.08	418	99.02	104.50	-412	11,058	-3.73%	大賣/鉅額交易
2021/05/24	408	95.04	10	94.86	96.00	398	11,321	3.52%	大買/鉅額交易
2021/05/21	24	91.85	46	92.46	94.40	-22	11,439	-0.19%
2021/05/20	60	91.46	36	92.09	88.20	24	11,606	0.21%
2021/05/19	14	93.46	12	93.89	94.00	2	11,700	0.02%
2021/05/18	42	93.35	47	93.94	94.20	-5	11,978	-0.04%
2021/05/17	71	91.52	81	91.83	90.20	-10	12,115	-0.08%
2021/05/14	20	90.72	22	91.99	89.20	-2	12,079	-0.02%
2021/05/13	12	86.23	16	86.59	86.10	-4	12,285	-0.03%
2021/05/12	23	88.83	25	89.82	87.40	-2	12,262	-0.02%
2021/05/11	29	94.03	21	93.93	88.00	8	12,169	0.07%
2021/05/10	17	98.65	6	98.30	96.20	11	12,243	0.09%
2021/05/07	8	99.23	10	99.74	100.50	-2	12,339	-0.02%
2021/05/06	1	98.20	2	99.90	95.50	-1	12,339	-0.01%
2021/05/05	5.1	96.21	5	96.40	95.00	0.1	12,391	0.00%
2021/05/04	13.2	98.76	4	96.05	97.60	9.2	12,417	0.07%
2021/05/03	9	103.06	5	101.40	102.00	4	12,442	0.03%
2021/04/29	4	107.50	2	105.00	105.50	2	12,594	0.02%
2021/04/28	15.7	111.67	12	111.96	109.00	3.7	12,756	0.03%
2021/04/27	1.4	106.04	1	108.00	107.50	0.4	12,631	0.00%
2021/04/26	1.6	110.38	0	0.00	111.00	1.6	12,451	0.01%
2021/04/23	2	111.50	8	111.69	113.00	-6	12,412	-0.05%
2021/04/22	2	112.25	2	111.00	108.50	0	12,462	0.00%
2021/04/21	10	113.50	0	0.00	111.00	10	12,475	0.08%
2021/04/20	7	113.57	7	112.79	114.00	0	12,822	0.00%
2021/04/19	10	115.45	8	114.38	113.00	2	13,083	0.02%
2021/04/16	25	115.98	27.1	116.03	116.50	-2.1	13,118	-0.02%
2021/04/15	3	108.33	3	109.33	110.50	0	12,997	0.00%
2021/04/14	4.1	104.59	0	0.00	104.50	4.1	13,102	0.03%
2021/04/13	4.3	110.16	3	108.50	107.50	1.3	13,201	0.01%
2021/04/12	20.4	113.00	10	112.55	112.00	10.4	13,332	0.08%
2021/04/09	11.3	113.98	11	114.68	112.00	0.3	13,534	0.00%
2021/04/08	9.3	113.22	2	113.25	112.00	7.3	13,409	0.05%
2021/04/07	5.2	113.02	7	113.36	115.00	-1.8	13,361	-0.01%
2021/04/06	6.2	113.83	10.1	114.89	116.00	-3.9	13,343	-0.03%
2021/04/01	31	109.95	27	109.96	109.50	4	13,182	0.03%
2021/03/31	13.1	110.39	14	111.00	112.00	-0.9	12,952	-0.01%
2021/03/30	14	105.50	52	106.13	105.50	-38	12,575	-0.30%
2021/03/29	36	101.48	17	101.59	100.50	19	12,244	0.16%
2021/03/26	31.4	96.42	25.3	98.33	102.50	6.1	12,027	0.05%
2021/03/25	4	93.48	6	94.48	93.30	-2	11,722	-0.02%
2021/03/24	30	93.29	28	93.39	93.30	2	11,666	0.02%
2021/03/23	19	92.95	17	91.50	90.70	2	11,678	0.02%
2021/03/22	4	89.11	7	90.34	91.50	-3	11,766	-0.03%
2021/03/19	11.1	90.76	5	90.74	90.60	6.1	11,844	0.05%
2021/03/18	14.3	93.87	15	94.19	93.40	-0.7	11,924	-0.01%
2021/03/17	5	93.26	4	94.35	92.70	1	12,204	0.01%
2021/03/16	2.2	93.73	1	94.90	93.30	1.2	12,264	0.01%
2021/03/15	8	94.08	0	0.00	93.70	8	12,329	0.06%
2021/03/12	24	95.48	21	95.70	95.00	3	12,394	0.02%
2021/03/11	27	94.91	29	94.97	94.90	-2	12,461	-0.02%
2021/03/10	6.1	92.63	20	92.87	94.90	-13.9	12,435	-0.11%
2021/03/09	20.2	90.63	9	91.26	89.60	11.2	12,473	0.09%
2021/03/08	20.1	93.16	24	93.28	92.20	-3.9	12,630	-0.03%
2021/03/05	8.6	91.26	8	91.69	91.10	0.6	13,043	0.00%
2021/03/04	31	92.77	31	92.92	92.00	0	13,503	0.00%
2021/03/03	17.1	91.74	15	92.10	92.00	2.1	14,129	0.01%
2021/03/02	12	94.61	6	95.18	93.60	6	14,989	0.04%
2021/02/26	37.1	97.35	30	97.66	96.10	7.1	15,742	0.04%
2021/02/25	35.5	99.11	41	99.58	99.50	-5.5	16,067	-0.03%
2021/02/24	65.1	99.42	68.2	99.78	96.50	-3.2	15,944	-0.02%
2021/02/23	23.6	96.79	10.1	97.67	95.30	13.6	15,577	0.09%
2021/02/22	19.9	96.71	36	96.85	98.50	-16.2	15,472	-0.10%
2021/02/19	12.3	90.81	30.1	92.21	93.00	-17.8	15,248	-0.12%
2021/02/18	17.2	88.39	25	89.26	91.30	-7.8	15,315	-0.05%
2021/02/17	2	86.55	37	84.46	88.30	-35	15,075	-0.23%
2021/02/05	17	80.42	8	80.94	80.30	9	14,865	0.06%
2021/02/04	42	79.75	32	79.85	82.00	10	14,829	0.07%
2021/02/03	11	77.23	21	77.90	79.10	-10	14,645	-0.07%
2021/02/02	5.1	75.36	5	76.30	75.50	0.1	14,931	0.00%
2021/02/01	9.1	75.34	5	76.50	74.30	4.1	14,977	0.03%
2021/01/29	18.2	79.16	8	79.78	78.10	10.2	15,047	0.07%
2021/01/28	11.1	82.95	6	83.17	81.60	5.1	15,432	0.03%
2021/01/27	25.1	85.98	21.2	86.64	85.50	3.9	16,075	0.02%
2021/01/26	19	89.05	17	88.69	87.10	2	16,288	0.01%
2021/01/25	24	89.07	14.2	89.56	87.90	9.8	16,816	0.06%
2021/01/22	37.3	91.15	43	91.04	91.50	-5.7	16,867	-0.03%
2021/01/21	15	89.77	23	90.15	89.30	-8	17,204	-0.05%
2021/01/20	25	89.27	27	89.53	87.20	-2	17,173	-0.01%
2021/01/19	3.2	88.44	2	88.55	87.70	1.2	17,140	0.01%
2021/01/18	13	86.21	13	86.75	88.10	0	17,175	0.00%
2021/01/15	20	88.40	23.2	89.10	88.30	-3.2	17,186	-0.02%
2021/01/14	11.1	88.13	5	88.50	87.70	6.1	17,319	0.04%
2021/01/13	29	90.70	83	90.41	89.10	-54	17,321	-0.31%
2021/01/12	19.1	89.59	24	90.11	90.00	-4.9	17,027	-0.03%
2021/01/11	14.2	88.21	26	87.77	88.70	-11.8	16,874	-0.07%
2021/01/08	25	86.68	17	87.56	86.20	8	16,876	0.05%
2021/01/07	13.1	87.34	16	87.12	88.20	-2.9	17,285	-0.02%
2021/01/06	20	85.94	20	86.27	85.00	0	17,545	0.00%
2021/01/05	21	85.71	24	86.05	85.80	-3	17,390	-0.02%
2021/01/04	13	84.22	23	84.24	85.00	-10	17,323	-0.06%
2020/12/31	5	80.74	5	81.00	80.90	0	17,264	0.00%
2020/12/30	10	80.64	10	80.76	80.50	0	17,305	0.00%
2020/12/29	5	81.52	6	82.10	80.40	-1	17,324	-0.01%
2020/12/28	14.2	80.78	16	80.98	80.50	-1.8	17,313	-0.01%
2020/12/25	14	81.17	13	81.98	81.40	1	17,307	0.01%
2020/12/24	10	82.14	6	81.75	82.50	4	17,381	0.02%
2020/12/23	5	80.90	11	81.50	82.00	-6	17,506	-0.03%
2020/12/22	4.2	80.51	1	80.60	80.00	3.2	17,610	0.02%
2020/12/21	17	81.88	13.2	82.52	82.20	3.8	17,662	0.02%
2020/12/18	9.1	83.80	10	84.22	84.40	-0.9	17,650	-0.01%
2020/12/17	7	84.79	6	85.25	84.00	1	17,731	0.01%
2020/12/16	25.4	84.85	25	85.14	84.70	0.4	17,683	0.00%
2020/12/15	16	84.79	6.1	85.20	84.00	9.9	17,650	0.06%
2020/12/14	16	85.43	18	85.51	86.30	-2	17,707	-0.01%
2020/12/11	45	86.05	27	85.82	83.60	18	17,937	0.10%
2020/12/10	22.1	84.46	15	85.01	84.20	7.1	18,101	0.04%
2020/12/09	10	85.92	11	86.72	85.70	-1	18,131	-0.01%
2020/12/08	30	86.46	11	86.85	86.70	19	18,114	0.10%
2020/12/07	11	86.89	9	87.59	85.50	2	18,060	0.01%
2020/12/04	12	85.90	8	86.36	85.90	4	17,952	0.02%
2020/12/03	14.1	84.97	24.5	85.61	87.10	-10.4	17,902	-0.06%
2020/12/02	19	86.39	19	86.36	86.80	0	17,932	0.00%
2020/12/01	17.5	86.92	15	86.97	85.80	2.5	17,834	0.01%
2020/11/30	57.2	92.22	53	92.46	90.70	4.2	17,563	0.02%
2020/11/27	60.2	91.72	34	92.01	91.00	26.2	17,211	0.15%
2020/11/26	21	88.94	48	89.06	92.40	-27	16,793	-0.16%
2020/11/25	56	85.18	48	85.34	84.00	8	15,961	0.05%
2020/11/24	6	82.67	30	83.16	84.70	-24	15,358	-0.16%
2020/11/23	26	76.28	8	76.68	77.00	18	15,027	0.12%
2020/11/20	14	75.29	17	75.68	75.20	-3	14,990	-0.02%
2020/11/19	15	75.71	8	75.95	75.60	7	15,066	0.05%
2020/11/18	16	77.35	11	77.45	77.20	5	15,162	0.03%
2020/11/17	16	78.06	21	77.95	78.40	-5	15,253	-0.03%
2020/11/16	3	75.27	2	75.55	75.40	1	15,178	0.01%
2020/11/13	4	75.65	2	76.80	76.00	2	15,309	0.01%
2020/11/12	5	78.10	8	78.18	77.00	-3	15,305	-0.02%
2020/11/11	13	77.87	13	78.63	78.00	0	15,513	0.00%
2020/11/10	13	80.65	5	79.58	78.10	8	16,185	0.05%
2020/11/09	4	78.65	5	78.52	77.80	-1	16,619	-0.01%
2020/11/06	3	78.20	2	78.85	77.20	1	17,036	0.01%
2020/11/05	72	79.38	71	79.37	78.30	1	17,082	0.01%
2020/11/04	38	76.54	63	76.50	78.00	-25	16,720	-0.15%
2020/11/03	2	72.95	7	72.80	73.30	-5	16,115	-0.03%
2020/11/02	26	72.21	34	73.02	72.30	-8	15,984	-0.05%
2020/10/30	0	0.00	1	69.30	69.10	-1	15,737	-0.01%
2020/10/29	22	68.07	24	69.07	68.90	-2	15,809	-0.01%
2020/10/28	4	65.28	5.7	65.54	65.80	-1.7	15,306	-0.01%
2020/10/27	6	67.82	33	68.33	67.40	-27	15,332	-0.18%
2020/10/26	4	68.27	2	67.20	66.70	2	15,433	0.01%
2020/10/23	4	67.75	30	67.70	67.80	-26	15,551	-0.17%
2020/10/22	25	69.70	3	69.70	68.90	22	15,856	0.14%
2020/10/21	7	71.86	5	72.20	71.80	2	15,640	0.01%
2020/10/20	5	71.24	2	71.55	71.50	3	15,742	0.02%
2020/10/19	11	71.81	16	72.16	72.40	-5	15,732	-0.03%
2020/10/16	7	72.23	3	71.70	70.10	4	15,759	0.03%
2020/10/15	16	72.84	17	73.36	72.80	-1	15,850	-0.01%
2020/10/14	34.1	70.88	61	70.96	72.30	-26.9	15,363	-0.18%
2020/10/13	1	66.60	0	0.00	67.30	1	14,959	0.01%
2020/10/12	14.6	68.19	23	68.31	68.40	-8.4	14,992	-0.06%
2020/10/08	25	68.28	19	68.59	68.10	6	15,011	0.04%
2020/10/07	9	67.17	9	67.53	67.10	0	14,852	0.00%
2020/10/06	4	66.88	2	67.55	66.50	2	14,831	0.01%
2020/10/05	9	66.90	8	66.80	66.60	1	14,962	0.01%
2020/09/30	10	65.65	10	64.24	65.90	0	15,080	0.00%
2020/09/29	3	66.50	0	0.00	64.90	3	15,146	0.02%
2020/09/28	4	63.50	5	65.30	66.40	-1	15,193	-0.01%
2020/09/25	3	63.23	2	64.10	62.50	1	15,142	0.01%
2020/09/24	21	65.05	18	65.77	64.90	3	15,156	0.02%
2020/09/23	2	66.15	0	0.00	65.00	2	15,192	0.01%
2020/09/22	0	0.00	2	66.95	66.40	-2	15,480	-0.01%
2020/09/21	3	68.97	26	68.92	68.10	-23	15,912	-0.14%
2020/09/18	7	68.81	0	0.00	68.90	7	16,263	0.04%
2020/09/17	9	68.01	13	68.45	68.00	-4	16,280	-0.02%
2020/09/16	17	70.53	33	69.76	69.20	-16	16,266	-0.10%
2020/09/15	55	68.91	26	69.55	68.70	29	16,187	0.18%
2020/09/14	2	64.35	1	65.00	65.40	1	16,305	0.01%
2020/09/11	0	0.00	2	61.90	62.20	-2	16,451	-0.01%
2020/09/10	3	64.10	1	63.50	63.20	2	16,575	0.01%
2020/09/08	1	63.90	0	0.00	64.00	1	17,180	0.01%
2020/09/07	1	66.10	2	65.10	64.00	-1	17,740	-0.01%
2020/09/04	0	0.00	2	65.70	67.00	-2	18,605	-0.01%
2020/09/03	23	66.58	28	67.29	66.10	-5	19,085	-0.03%
2020/09/02	14	67.11	1	68.10	67.40	13	18,943	0.07%
2020/09/01	28	67.56	1	67.10	68.00	27	18,918	0.14%
2020/08/31	11	65.00	5	64.04	63.80	6	18,645	0.03%
2020/08/28	2	63.80	10	65.00	63.80	-8	18,598	-0.04%
2020/08/27	4	67.55	0	0.00	66.60	4	18,462	0.02%
2020/08/26	1	67.30	0	0.00	66.30	1	18,586	0.01%
2020/08/25	23	66.90	13	66.92	67.50	10	18,694	0.05%
2020/08/24	5	67.12	5	67.70	66.30	0	18,625	0.00%
2020/08/21	69	69.39	37	69.26	68.90	32	18,469	0.17%
2020/08/20	1	69.80	201	74.99	69.80	-200	18,355	-1.09%	大賣/鉅額交易
2020/08/19	324	80.44	126	77.95	77.50	198	18,230	1.09%	大買/大賣/鉅額交易
2020/08/18	2	80.05	1	80.40	80.20	1	18,173	0.01%
2020/08/14	13	76.85	337	75.04	77.20	-324	17,719	-1.83%	大賣/鉅額交易
2020/08/13	230	85.17	106	88.10	77.90	124	16,916	0.73%	大買/大賣/鉅額交易
2020/08/12	243	85.86	48	86.91	86.20	195	16,110	1.21%	大買/鉅額交易
2020/08/11	41	84.47	14	82.85	82.50	27	15,567	0.17%
2020/08/10	3	82.60	3	84.10	82.60	0	15,235	0.00%
2020/08/07	13	80.81	16	81.50	80.70	-3	15,084	-0.02%
2020/08/06	5	83.00	6	83.22	83.00	-1	14,933	-0.01%
2020/08/05	46	81.62	60	81.29	81.70	-14	14,694	-0.10%
2020/08/04	31	77.78	37	78.66	77.50	-6	14,364	-0.04%
2020/08/03	8	78.34	58	77.24	76.00	-50	14,091	-0.35%
2020/07/31	80	75.61	56	75.03	77.40	24	14,018	0.17%
2020/07/30	35	74.65	10	75.15	75.80	25	13,762	0.18%
2020/07/29	29	73.08	16	72.61	72.70	13	13,464	0.10%
2020/07/28	1	72.60	11	72.55	72.80	-10	13,322	-0.08%
2020/07/27	2	69.80	0	0.00	69.50	2	13,023	0.02%
2020/07/23	2	69.95	1	70.30	70.70	1	12,884	0.01%
2020/07/22	20	70.18	25	70.32	70.50	-5	12,980	-0.04%
2020/07/21	1	68.70	5	67.86	69.10	-4	12,911	-0.03%
2020/07/20	0	0.00	2	64.80	65.20	-2	12,644	-0.02%
2020/07/17	7	65.24	2	65.60	64.70	5	12,639	0.04%
2020/07/16	1	66.50	5	66.20	67.20	-4	12,594	-0.03%
2020/07/15	6	67.48	3	65.90	64.90	3	12,503	0.02%
2020/07/13	3	67.97	0	0.00	68.00	3	12,348	0.02%
2020/07/10	1	67.80	1	67.70	67.10	0	12,452	0.00%
2020/07/09	3	73.47	31	73.18	71.00	-28	12,414	-0.23%
2020/07/08	30	74.03	0	0.00	73.90	30	12,229	0.25%
2020/07/07	5	72.14	1	72.40	72.00	4	12,119	0.03%
2020/07/06	15	72.80	2	73.25	73.00	13	12,037	0.11%
2020/07/03	32	74.15	34	72.40	71.50	-2	11,982	-0.02%
2020/07/02	6	72.37	1	72.50	72.90	5	11,879	0.04%
2020/07/01	68	72.61	67	72.57	72.50	1	11,799	0.01%
2020/06/30	85	70.73	84	71.49	70.30	1	11,524	0.01%
2020/06/29	72	67.62	140	67.70	67.70	-68	11,088	-0.61%	大賣/
2020/06/24	13	65.35	12	65.68	65.70	1	10,727	0.01%
2020/06/23	21	64.47	33	63.70	65.20	-12	10,740	-0.11%
2020/06/22	16	65.21	54	65.04	64.70	-38	10,613	-0.36%
2020/06/19	83	65.20	17	64.35	65.50	66	10,362	0.64%
2020/06/18	42	61.50	3	61.10	62.60	39	9,793	0.40%
2020/06/17	23	61.63	11	61.06	60.60	12	9,542	0.13%
2020/06/16	30	61.82	26	60.88	61.00	4	9,437	0.04%
2020/06/15	2	63.65	3	61.83	61.10	-1	9,162	-0.01%
2020/06/12	14	63.55	20	63.72	62.50	-6	8,859	-0.07%
2020/06/11	18	63.90	49	63.26	65.00	-31	8,373	-0.37%
2020/06/10	16	57.79	44	57.06	59.70	-28	7,388	-0.38%
2020/06/09	0	0.00	9	54.07	54.30	-9	6,884	-0.13%
2020/06/08	10	53.00	10	54.90	52.80	0	6,868	0.00%
2020/06/05	0	0.00	1	53.20	52.90	-1	6,718	-0.01%
2020/06/04	6	52.97	6	53.07	52.60	0	6,721	0.00%
2020/06/03	8	52.81	8	52.75	52.60	0	6,738	0.00%
2020/06/02	68	52.80	58	52.98	52.50	10	6,632	0.15%
2020/06/01	1	48.55	0	0.00	51.20	1	6,401	0.02%
2020/05/29	11	48.19	1	47.45	48.15	10	6,224	0.16%
2020/05/28	1	46.75	1	46.40	46.70	0	6,153	0.00%
2020/05/27	1	46.85	1	46.85	46.30	0	6,158	0.00%
2020/05/26	0	0.00	1	46.50	46.40	-1	6,110	-0.02%
2020/05/25	2	44.75	0	0.00	45.00	2	6,057	0.03%
2020/05/21	1	47.90	0	0.00	47.35	1	6,228	0.02%
2020/05/19	2	47.95	1	48.10	48.00	1	6,382	0.02%
2020/05/15	11	51.05	10	50.50	50.70	1	6,410	0.02%
2020/05/13	0	0.00	1	53.10	53.10	-1	6,489	-0.02%
2020/05/12	0	0.00	1	53.90	53.50	-1	6,575	-0.02%
2020/05/11	15	54.03	15	54.76	54.70	0	6,782	0.00%
2020/05/08	0	0.00	3	53.27	53.30	-3	6,864	-0.04%
2020/05/07	10	52.20	40	52.56	52.20	-30	6,934	-0.43%
2020/05/06	25	51.68	1	52.60	51.60	24	7,080	0.34%
2020/05/05	5	52.24	44	51.70	51.60	-39	7,198	-0.54%
2020/05/04	29	52.86	2	51.85	52.60	27	7,160	0.38%
2020/04/30	17	52.74	22	52.67	52.80	-5	7,118	-0.07%
2020/04/29	3	50.97	8	51.25	51.00	-5	7,048	-0.07%
2020/04/28	4	49.98	6	50.40	50.00	-2	6,974	-0.03%
2020/04/27	19	50.38	13	50.60	50.40	6	6,979	0.09%
2020/04/24	1	49.10	18	49.68	50.90	-17	6,799	-0.25%
2020/04/23	4	48.03	26	48.18	47.95	-22	6,681	-0.33%
2020/04/22	2	48.03	0	0.00	48.70	2	6,628	0.03%
2020/04/21	52	48.22	7	47.99	47.15	45	6,560	0.69%
2020/04/17	19	47.54	10	47.50	47.25	9	6,484	0.14%
2020/04/16	6	47.65	6	48.05	48.25	0	6,393	0.00%
2020/04/14	0	0.00	11	47.15	47.45	-11	6,214	-0.18%
2020/04/13	1	43.35	2	43.80	43.15	-1	6,099	-0.02%
2020/04/09	10	43.00	1	44.20	42.95	9	6,191	0.15%
2020/04/08	1	43.95	38	44.19	43.90	-37	6,190	-0.60%
2020/04/07	10	44.10	10	44.35	44.30	0	6,123	0.00%
2020/04/01	10	41.10	10	41.35	41.70	0	5,971	0.00%
2020/03/31	0	0.00	1	40.10	40.45	-1	5,882	-0.02%
2020/03/30	3	37.15	1	37.15	38.30	2	5,801	0.03%
2020/03/27	27	36.86	28	38.41	36.75	-1	5,793	-0.02%
2020/03/25	1	36.25	2	35.83	35.60	-1	5,689	-0.02%
2020/03/24	1	32.55	1	33.00	33.85	0	5,720	0.00%
2020/03/20	2	33.63	0	0.00	33.40	2	6,019	0.03%
2020/03/19	10	31.05	0	0.00	31.05	10	5,957	0.17%
2020/03/18	0	0.00	1	35.80	34.50	-1	5,950	-0.02%
2020/03/16	4	41.53	4	39.00	39.00	0	6,167	0.00%
2020/03/12	1	44.20	0	0.00	44.15	1	6,072	0.02%
2020/03/11	1	49.45	1	48.95	48.95	0	6,103	0.00%
2020/03/10	1	48.30	1	48.85	49.60	0	6,198	0.00%
2020/03/09	6	50.40	1	49.20	49.20	5	6,206	0.08%
2020/03/06	3	52.13	3	52.53	52.70	0	6,156	0.00%
2020/03/05	1	52.90	2	52.90	52.50	-1	6,247	-0.02%
2020/03/04	2	52.35	4	52.53	52.70	-2	6,363	-0.03%
2020/03/03	1	52.90	1	53.10	52.60	0	6,535	0.00%
2020/03/02	1	50.00	1	51.30	52.80	0	6,924	0.00%
2020/02/27	2	51.65	2	51.75	51.60	0	6,949	0.00%
2020/02/26	0	0.00	9	52.99	52.60	-9	6,936	-0.13%
2020/02/25	8	54.53	7	54.89	54.30	1	6,965	0.01%
2020/02/24	0	0.00	9	56.12	55.80	-9	6,912	-0.13%
2020/02/21	6	54.57	10	55.10	54.20	-4	6,832	-0.06%
2020/02/19	0	0.00	11	53.55	53.70	-11	7,179	-0.15%
2020/02/18	10	52.98	0	0.00	52.40	10	7,190	0.14%
2020/02/17	5	53.90	9	54.26	54.20	-4	7,103	-0.06%
2020/02/14	3	52.90	0	0.00	53.00	3	7,021	0.04%
2020/02/13	1	52.70	6	53.22	53.00	-5	7,030	-0.07%
2020/02/12	14	52.44	18	53.20	52.70	-4	6,933	-0.06%
2020/02/11	0	0.00	6	50.50	51.20	-6	6,750	-0.09%
2020/02/10	2	49.80	0	0.00	48.75	2	6,657	0.03%
2020/02/07	37	50.27	4	51.10	50.20	33	6,601	0.50%
2020/02/06	3	49.73	29	50.80	51.30	-26	6,432	-0.40%
2020/02/04	1	47.00	0	0.00	47.20	1	6,436	0.02%
2020/01/31	39	46.48	38	47.00	47.00	1	6,613	0.02%
2020/01/20	1	50.00	0	0.00	50.60	1	7,056	0.01%
2020/01/16	1	48.75	1	49.05	48.90	0	7,378	0.00%
2020/01/15	0	0.00	2	49.80	49.95	-2	7,489	-0.03%
2020/01/13	2	49.65	10	49.30	49.65	-8	7,794	-0.10%
2020/01/07	10	48.00	11	48.09	47.95	-1	8,524	-0.01%
2020/01/06	5	49.54	0	0.00	49.10	5	8,494	0.06%
2020/01/03	4	50.80	0	0.00	51.00	4	8,427	0.05%
2020/01/02	3	51.20	1	50.90	51.50	2	8,399	0.02%
2019/12/30	4	52.00	0	0.00	51.90	4	8,395	0.05%
2019/12/27	5	52.20	3	52.17	52.40	2	8,438	0.02%
2019/12/26	0	0.00	4	52.10	51.50	-4	8,452	-0.05%
2019/12/25	5	51.34	0	0.00	51.90	5	8,516	0.06%
2019/12/24	1	51.90	1	52.30	51.80	0	8,553	0.00%
2019/12/23	2	52.80	1	52.20	52.20	1	8,517	0.01%
2019/12/20	0	0.00	10	53.55	53.30	-10	8,486	-0.12%
2019/12/19	13	53.14	65	53.49	54.10	-52	8,595	-0.60%
2019/12/18	8	54.40	5	57.00	54.40	3	8,588	0.03%
2019/12/17	1	55.80	24	55.26	56.00	-23	8,552	-0.27%
2019/12/16	4	53.80	0	0.00	53.90	4	8,580	0.05%
2019/12/13	10	53.98	0	0.00	54.40	10	8,806	0.11%
2019/12/12	22	55.57	12	55.72	55.00	10	9,032	0.11%
2019/12/11	23	54.64	26	54.93	54.70	-3	9,316	-0.03%
2019/12/10	5	53.32	0	0.00	53.40	5	9,089	0.06%
2019/12/09	2	54.10	0	0.00	53.60	2	9,208	0.02%
2019/12/06	6	54.63	3	54.13	54.30	3	9,375	0.03%
2019/12/05	57	53.15	3	54.13	54.00	54	9,346	0.58%
2019/12/04	0	0.00	6	51.28	52.20	-6	9,356	-0.06%
2019/12/03	5	51.40	16	51.58	51.80	-11	9,329	-0.12%
2019/12/02	26	52.13	63	51.02	51.40	-37	9,286	-0.40%
2019/11/29	8	53.51	5	54.20	53.10	3	9,220	0.03%
2019/11/28	31	53.59	3	53.50	53.50	28	9,071	0.31%
2019/11/27	23	54.22	50	53.79	54.00	-27	8,916	-0.30%
2019/11/26	0	0.00	3	51.00	50.40	-3	8,457	-0.04%
2019/11/25	1	49.65	0	0.00	49.70	1	8,368	0.01%
2019/11/22	22	51.30	0	0.00	50.50	22	8,329	0.26%
2019/11/21	0	0.00	16	51.95	52.40	-16	8,236	-0.19%
2019/11/20	10	51.05	8	51.90	50.90	2	8,143	0.02%
2019/11/19	132	51.33	151	51.47	50.70	-19	7,953	-0.24%	大買/大賣/
2019/11/18	0	0.00	6	49.02	49.10	-6	7,476	-0.08%
2019/11/15	1	47.70	9	48.16	48.40	-8	7,428	-0.11%
2019/11/14	5	47.12	0	0.00	46.80	5	7,373	0.07%
2019/11/13	1	47.45	4	47.88	48.00	-3	7,338	-0.04%
2019/11/12	1	47.70	5	47.03	47.50	-4	7,295	-0.05%
2019/11/08	16	46.79	0	0.00	46.60	16	7,202	0.22%
2019/11/07	2	47.48	2	47.70	47.50	0	7,151	0.00%
2019/11/06	3	47.60	2	47.93	48.00	1	7,089	0.01%
2019/11/05	4	48.33	0	0.00	48.00	4	7,037	0.06%
2019/10/31	1	47.25	4	48.25	48.25	-3	6,930	-0.04%
2019/10/30	4	47.90	1	48.10	47.80	3	6,857	0.04%
2019/10/29	3	47.85	8	49.04	48.80	-5	6,787	-0.07%
2019/10/28	9	48.43	4	48.90	48.40	5	6,693	0.07%
2019/10/25	2	47.40	48	48.92	49.30	-46	6,506	-0.71%
2019/10/24	14	47.81	15	47.93	47.90	-1	6,327	-0.02%
2019/10/23	3	47.38	1	47.40	47.30	2	6,254	0.03%
2019/10/22	16	46.61	23	47.22	47.10	-7	6,156	-0.11%
2019/10/21	0	0.00	2	45.70	46.20	-2	5,978	-0.03%
2019/10/18	13	45.51	6	45.92	45.45	7	5,877	0.12%
2019/10/17	29	45.18	27	45.11	45.50	2	5,737	0.03%
2019/10/16	7	43.99	5	44.10	44.15	2	5,387	0.04%
2019/10/15	1	41.55	0	0.00	41.85	1	5,208	0.02%
2019/10/14	1	41.00	0	0.00	41.20	1	5,262	0.02%
2019/10/07	0	0.00	1	41.30	41.00	-1	5,198	-0.02%
2019/10/03	2	41.03	10	40.90	41.15	-8	5,142	-0.16%
2019/10/01	0	0.00	1	40.90	41.20	-1	5,084	-0.02%
2019/09/27	1	43.80	0	0.00	41.90	1	5,013	0.02%
2019/09/24	0	0.00	6	43.32	43.00	-6	4,951	-0.12%
2019/09/23	0	0.00	1	44.85	44.65	-1	4,820	-0.02%
2019/09/20	24	44.81	32	44.71	44.75	-8	4,749	-0.17%
2019/09/19	2	45.30	4	45.54	45.65	-2	4,597	-0.04%
2019/09/18	9	45.86	7.2	45.83	45.75	1.8	4,439	0.04%
2019/09/17	2	45.15	3	45.18	45.40	-1	4,183	-0.02%
2019/09/16	8	44.38	21	44.27	45.20	-13	3,920	-0.33%
2019/09/12	0	0.00	1	42.05	42.15	-1	3,511	-0.03%
2019/09/11	10	41.80	1	42.20	42.05	9	3,488	0.26%
2019/09/10	0	0.00	3	43.00	41.40	-3	3,321	-0.09%
2019/09/09	2	41.50	7	41.84	41.70	-5	3,118	-0.16%
2019/09/06	5	40.65	10	40.71	41.25	-5	3,022	-0.17%
2019/09/04	5	39.47	0	0.00	39.45	5	2,883	0.17%
2019/09/03	0	0.00	2	39.60	39.50	-2	2,917	-0.07%
2019/08/30	10	39.25	5	38.55	39.05	5	2,878	0.17%
2019/08/28	4	38.15	0	0.00	37.70	4	2,847	0.14%
2019/08/27	1	38.50	2	38.50	37.85	-1	2,833	-0.04%
2019/08/26	3	37.72	0	0.00	37.85	3	2,821	0.11%
2019/08/22	1	37.50	0	0.00	37.50	1	2,823	0.04%
2019/08/20	0	0.00	2	38.10	37.95	-2	2,753	-0.07%
2019/08/14	0	0.00	11	38.50	38.50	-11	2,682	-0.41%
2019/08/01	10	39.37	10	39.20	39.35	0	2,902	0.00%
2019/07/31	5	38.60	5	38.60	39.85	0	2,992	0.00%
2019/07/30	3	40.85	0	0.00	39.30	3	2,961	0.10%
2019/07/25	6	42.71	16	43.28	43.45	-10	2,815	-0.36%
2019/07/24	0	0.00	17	42.45	42.45	-17	2,887	-0.59%
2019/07/19	1	42.10	0	0.00	41.55	1	3,312	0.03%
2019/07/18	5	41.65	0	0.00	41.65	5	3,414	0.15%
2019/07/17	28	42.50	0	0.00	42.35	28	3,486	0.80%
2019/07/16	0	0.00	7	41.29	42.65	-7	3,523	-0.20%
2019/07/05	5	41.59	0	0.00	41.50	5	4,601	0.11%
2019/07/03	2	40.65	0	0.00	40.70	2	4,695	0.04%
2019/07/01	0	0.00	1	40.55	40.55	-1	4,955	-0.02%
2019/06/28	1	39.55	0	0.00	39.75	1	4,927	0.02%
2019/06/26	1	38.75	2	39.20	39.20	-1	5,018	-0.02%
2019/06/25	1	39.90	0	0.00	39.60	1	5,012	0.02%
2019/06/24	6	40.04	0	0.00	40.25	6	5,065	0.12%
2019/06/18	0	0.00	1	40.85	40.15	-1	5,053	-0.02%
2019/06/12	1	40.40	0	0.00	40.10	1	5,137	0.02%
2019/06/10	12	40.09	0	0.00	39.95	12	5,075	0.24%
2019/06/04	10	39.40	10	39.40	39.35	0	5,054	0.00%
2019/06/03	10	39.05	10	39.55	39.45	0	5,079	0.00%
2019/05/31	2	40.05	0	0.00	39.60	2	5,089	0.04%
2019/05/30	5	39.90	0	0.00	39.50	5	5,077	0.10%
2019/05/27	0	0.00	1	38.40	38.40	-1	5,090	-0.02%
2019/05/24	1	38.75	0	0.00	38.70	1	5,110	0.02%
2019/05/16	2	40.00	2	39.88	39.40	0	5,380	0.00%
2019/05/15	1	40.10	3	40.33	40.60	-2	5,386	-0.04%
2019/05/14	3	39.55	6	39.23	39.80	-3	5,360	-0.06%
2019/05/10	1	41.70	0	0.00	40.70	1	5,261	0.02%
2019/05/08	4	42.80	0	0.00	42.35	4	5,119	0.08%
2019/05/06	6	44.73	0	0.00	44.20	6	4,999	0.12%
2019/04/30	16	44.36	17	43.97	46.60	-1	4,917	-0.02%
2019/04/29	2	45.30	0	0.00	45.20	2	4,760	0.04%
2019/04/26	8	47.16	4	47.41	46.55	4	4,680	0.09%
2019/04/25	42	47.88	20	46.90	46.95	22	4,559	0.48%
2019/04/24	3	50.60	0	0.00	50.60	3	4,262	0.07%
2019/04/22	8	51.38	11	52.05	50.90	-3	4,052	-0.07%
2019/04/19	41	52.71	30	54.00	52.30	11	3,967	0.28%
2019/04/18	39	52.03	42	52.57	52.90	-3	3,686	-0.08%
2019/04/17	57	49.91	49	50.45	50.60	8	3,166	0.25%
2019/04/16	1	45.05	7	45.66	46.00	-6	2,877	-0.21%
2019/04/12	7	44.60	2	44.55	44.40	5	2,918	0.17%
2019/04/11	2	44.00	13	44.55	44.50	-11	2,942	-0.37%
2019/04/10	5	45.93	1	45.75	45.80	4	2,898	0.14%
2019/04/09	14	46.65	6	46.64	45.75	8	2,871	0.28%
2019/04/08	2	49.03	2	49.20	48.45	0	2,808	0.00%
2019/04/03	1	48.00	10	45.87	47.25	-9	2,703	-0.33%
2019/04/02	1	44.70	1	45.30	44.70	0	2,546	0.00%
2019/04/01	1	44.70	4	45.41	44.70	-3	2,545	-0.12%
2019/03/29	4	44.79	8	44.89	45.10	-4	2,505	-0.16%
2019/03/28	2	43.70	0	0.00	44.10	2	2,478	0.08%
2019/03/27	2	44.50	0	0.00	43.50	2	2,508	0.08%
2019/03/26	0	0.00	2	43.70	43.80	-2	2,456	-0.08%
2019/03/25	0	0.00	10	42.55	42.65	-10	2,421	-0.41%
2019/03/21	3	43.15	3	43.25	43.05	0	2,444	0.00%
2019/03/20	11	42.80	1	43.20	43.55	10	2,474	0.40%
2019/03/19	1	42.60	0	0.00	42.65	1	2,650	0.04%
2019/03/18	1	41.70	0	0.00	42.00	1	2,716	0.04%
2019/03/15	1	41.45	1	41.25	41.25	0	2,781	0.00%
2019/03/14	1	41.20	0	0.00	41.10	1	2,886	0.03%
2019/03/08	0	0.00	1	41.00	41.00	-1	3,236	-0.03%
2019/03/07	1	41.85	1	41.60	41.50	0	3,309	0.00%
2019/03/05	2	42.18	0	0.00	42.20	2	3,354	0.06%
2019/02/27	1	42.50	0	0.00	42.45	1	3,379	0.03%
2019/02/26	1	43.50	0	0.00	43.25	1	3,381	0.03%
2019/02/25	1	43.55	0	0.00	43.35	1	3,408	0.03%
2019/02/22	2	42.80	0	0.00	42.85	2	3,416	0.06%
2019/02/20	1	42.80	3	43.08	43.45	-2	3,498	-0.06%
2019/02/19	4	43.11	0	0.00	43.15	4	3,520	0.11%
2019/02/18	10	46.45	0	0.00	46.40	10	3,369	0.30%
2019/02/15	0	0.00	5	45.80	45.50	-5	3,306	-0.15%
2019/02/12	0	0.00	1	44.75	44.95	-1	3,258	-0.03%
2019/02/11	1	43.90	0	0.00	44.10	1	3,245	0.03%
2019/01/25	9	44.06	0	0.00	44.00	9	3,277	0.27%
2019/01/24	0	0.00	4	43.75	44.20	-4	3,246	-0.12%
2019/01/17	1	41.90	1	42.55	41.50	0	3,268	0.00%
2019/01/15	1	41.90	0	0.00	41.80	1	3,269	0.03%
2019/01/10	2	41.90	0	0.00	42.00	2	3,247	0.06%
2019/01/09	10	43.00	0	0.00	42.65	10	3,235	0.31%
2019/01/08	4	43.54	2	44.30	42.75	2	3,216	0.06%
2019/01/07	0	0.00	10	43.20	43.60	-10	3,175	-0.31%
2019/01/04	0	0.00	10	40.70	40.70	-10	3,153	-0.32%
2018/12/14	5	47.50	8	46.89	47.00	-3	3,898	-0.08%
2018/12/13	0	0.00	1	48.00	47.90	-1	3,935	-0.03%
2018/12/12	52	48.20	54	48.99	47.55	-2	4,138	-0.05%
2018/12/11	0	0.00	5	49.22	49.50	-5	4,085	-0.12%
2018/12/10	1	45.60	0	0.00	45.60	1	3,999	0.03%
2018/12/07	1	47.40	1	48.90	48.40	0	3,917	0.00%
2018/12/06	0	0.00	5	45.78	47.00	-5	3,817	-0.13%
2018/12/05	0	0.00	1	47.55	47.70	-1	3,731	-0.03%
2018/12/04	0	0.00	1	48.00	47.70	-1	3,687	-0.03%
2018/12/03	22	47.08	1	47.25	47.10	21	3,597	0.58%
2018/11/30	0	0.00	1	45.15	45.00	-1	3,481	-0.03%
2018/11/28	1	42.55	0	0.00	42.55	1	3,356	0.03%
2018/11/23	1	41.00	0	0.00	41.00	1	3,287	0.03%
2018/11/21	3	44.80	0	0.00	43.60	3	3,266	0.09%
2018/11/20	3	45.17	1	45.05	44.80	2	3,232	0.06%
2018/11/06	1	43.40	0	0.00	41.35	1	3,103	0.03%
2018/11/02	0	0.00	10	41.30	42.80	-10	3,093	-0.32%
2018/11/01	1	41.20	0	0.00	41.05	1	3,054	0.03%
2018/10/31	10	40.45	0	0.00	40.45	10	3,041	0.33%
2018/10/30	4	39.20	0	0.00	39.00	4	3,033	0.13%
2018/10/29	2	39.10	1	39.30	39.20	1	3,038	0.03%
2018/10/26	2	40.35	1	40.30	39.95	1	3,105	0.03%
2018/10/25	8	41.48	3	40.70	40.65	5	3,101	0.16%
2018/10/23	1	44.45	0	0.00	43.55	1	3,173	0.03%
2018/10/22	1	44.25	0	0.00	44.45	1	3,195	0.03%
2018/10/16	1	45.50	0	0.00	44.25	1	3,205	0.03%
2018/10/15	0	0.00	6	43.50	43.80	-6	3,196	-0.19%
2018/10/12	16	43.88	10	43.40	43.50	6	3,200	0.19%
2018/10/11	8	42.60	24	42.63	42.60	-16	3,196	-0.50%
2018/10/09	2	47.65	5	47.85	47.30	-3	3,181	-0.09%
2018/10/05	1	48.35	4	49.16	48.35	-3	3,190	-0.09%
2018/10/02	233	53.94	1	53.90	53.20	232	3,079	7.53%	大買/鉅額交易
2018/10/01	11	53.82	238	54.16	54.60	-227	2,989	-7.59%	大賣/鉅額交易
2018/09/28	3	52.50	0	0.00	52.00	3	2,940	0.10%
2018/09/27	1	53.50	0	0.00	53.30	1	2,888	0.03%
2018/09/26	11	54.09	1	53.50	53.70	10	2,826	0.35%
2018/09/25	1	55.60	27	55.20	55.10	-26	2,801	-0.93%
2018/09/21	41	56.94	46	55.58	55.70	-5	2,757	-0.18%
2018/09/20	29	57.54	20	58.43	56.10	9	2,679	0.34%
2018/09/19	23	55.54	4	55.75	55.70	19	2,379	0.80%
2018/09/18	23	55.63	41	55.96	55.70	-18	2,297	-0.78%
2018/09/17	31	51.68	22	53.51	53.90	9	2,058	0.44%
2018/09/12	1	48.30	0	0.00	47.85	1	1,949	0.05%
2018/09/10	0	0.00	30	46.94	46.95	-30	2,012	-1.49%
2018/09/07	0	0.00	2	48.50	48.00	-2	2,031	-0.10%
2018/09/05	15	50.07	1	50.20	50.00	14	2,045	0.68%
2018/08/28	2	48.85	0	0.00	48.95	2	2,246	0.09%
2018/08/20	3	47.75	0	0.00	47.00	3	2,737	0.11%
2018/08/17	1	49.40	0	0.00	48.90	1	2,698	0.04%
2018/08/16	2	49.15	0	0.00	49.10	2	2,697	0.07%
2018/08/15	1	50.00	0	0.00	49.70	1	2,705	0.04%
2018/08/13	13	50.11	0	0.00	50.30	13	2,743	0.47%
2018/08/10	9	52.50	0	0.00	52.70	9	2,700	0.33%
2018/08/07	1	53.00	0	0.00	52.80	1	2,732	0.04%
2018/08/02	4	52.05	1	52.10	51.90	3	2,798	0.11%
2018/08/01	1	54.40	0	0.00	54.40	1	2,745	0.04%
2018/07/31	0	0.00	1	54.80	55.00	-1	2,811	-0.04%
2018/07/30	11	56.65	9	57.30	56.30	2	2,768	0.07%
2018/07/27	1	55.80	0	0.00	56.00	1	2,683	0.04%
2018/07/25	0	0.00	1	55.30	54.30	-1	2,642	-0.04%
2018/07/19	0	0.00	1	54.80	54.20	-1	2,633	-0.04%
2018/07/18	0	0.00	5	54.12	54.70	-5	2,645	-0.19%
2018/07/17	133	54.91	101	54.02	53.60	32	2,612	1.22%	大買/大賣/
2018/07/16	0	0.00	32	53.32	53.20	-32	2,555	-1.25%
2018/07/13	9	53.16	8	53.56	53.80	1	2,548	0.04%
2018/07/12	1	51.80	0	0.00	51.80	1	2,519	0.04%
2018/07/10	0	0.00	1	52.20	52.20	-1	2,514	-0.04%
2018/07/09	71	51.86	70	51.50	51.50	1	2,516	0.04%
2018/07/06	18	51.02	18	50.83	51.00	0	2,515	0.00%
2018/07/04	2	50.85	2	50.25	50.50	0	2,501	0.00%
2018/07/03	2	51.70	3	51.10	50.50	-1	2,503	-0.04%
2018/07/02	4	51.98	0	0.00	51.40	4	2,483	0.16%
2018/06/29	0	0.00	2	52.10	52.30	-2	2,478	-0.08%
2018/06/28	4	51.83	0	0.00	51.70	4	2,498	0.16%
2018/06/27	1	52.20	0	0.00	51.80	1	2,501	0.04%
2018/06/26	1	51.40	1	53.00	53.30	0	2,492	0.00%
2018/06/25	1	53.40	0	0.00	53.00	1	2,486	0.04%
2018/06/22	1	55.70	0	0.00	55.30	1	2,467	0.04%
2018/06/21	3	57.63	1	56.50	56.50	2	2,467	0.08%
2018/06/20	4	56.10	4	55.88	57.20	0	2,440	0.00%
2018/06/19	3	55.13	1	55.80	55.20	2	2,414	0.08%
2018/06/15	2	55.40	21	55.38	55.00	-19	2,431	-0.78%
2018/06/14	0	0.00	5	55.70	55.60	-5	2,422	-0.21%
2018/06/13	3	56.17	0	0.00	55.70	3	2,473	0.12%
2018/06/12	3	57.03	1	56.40	56.40	2	2,522	0.08%
2018/06/11	26	57.46	3	57.70	57.70	23	2,603	0.88%
2018/06/08	4	58.38	3	57.80	57.80	1	2,846	0.04%
2018/06/07	7	59.34	3	59.27	59.00	4	2,888	0.14%
2018/06/06	1	59.10	1	58.90	59.00	0	3,147	0.00%
2018/06/05	1	58.70	1	58.70	58.70	0	3,322	0.00%
2018/06/04	2	58.95	1	58.80	58.80	1	3,278	0.03%
2018/06/01	0	0.00	26	57.61	59.00	-26	3,255	-0.80%
2018/05/31	37	57.63	2	58.75	57.50	35	3,234	1.08%
2018/05/30	23	60.02	60	60.93	58.50	-37	3,228	-1.15%
2018/05/29	68	59.40	2	59.45	59.60	66	3,124	2.11%
2018/05/28	0	0.00	1	61.20	60.00	-1	3,067	-0.03%
2018/05/23	3	55.53	2	56.05	55.50	1	2,931	0.03%
2018/05/22	1	55.60	3	56.60	56.60	-2	2,916	-0.07%
2018/05/21	1	54.20	1	54.40	55.60	0	2,864	0.00%
2018/05/17	2	54.65	2	53.90	53.90	0	2,874	0.00%
2018/05/16	3	55.33	1	54.80	54.80	2	2,876	0.07%
2018/05/11	0	0.00	11	56.79	55.70	-11	2,958	-0.37%
2018/05/09	9	54.38	6	54.10	54.10	3	2,922	0.10%
2018/05/08	4	54.38	20	54.89	55.30	-16	2,959	-0.54%
2018/05/07	0	0.00	1	50.50	50.30	-1	2,974	-0.03%
2018/04/26	13	49.65	2	49.00	49.00	11	3,070	0.36%
2018/04/25	2	50.20	1	50.20	50.40	1	3,064	0.03%
2018/04/24	4	50.20	4	50.60	50.10	0	3,060	0.00%
2018/04/23	1	52.70	1	52.90	52.60	0	3,080	0.00%
2018/04/17	2	52.00	2	52.30	52.10	0	3,175	0.00%
2018/04/16	2	52.70	2	52.20	52.20	0	3,275	0.00%
2018/04/13	3	53.40	5	53.42	53.10	-2	3,345	-0.06%
2018/04/12	1	54.00	1	53.60	53.60	0	3,390	0.00%
2018/04/11	3	54.43	3	54.43	54.00	0	3,420	0.00%
2018/04/10	2	55.15	1	54.00	54.00	1	3,455	0.03%
2018/04/09	1	54.60	2	55.10	55.00	-1	3,452	-0.03%
2018/04/02	1	55.00	1	54.60	54.60	0	3,484	0.00%
2018/03/31	1	56.90	3	56.57	55.80	-2	3,507	-0.06%
2018/03/30	2	56.10	1	56.20	56.20	1	3,658	0.03%
2018/03/29	5	56.10	3	56.03	55.80	2	3,714	0.05%
2018/03/28	3	55.47	2	56.10	56.00	1	3,722	0.03%
2018/03/27	1	55.60	4	55.85	55.60	-3	3,708	-0.08%
2018/03/26	1	54.10	1	54.50	54.30	0	3,724	0.00%
2018/03/22	2	55.80	1	55.40	55.40	1	3,776	0.03%
2018/03/21	3	57.07	3	57.43	56.80	0	3,781	0.00%
2018/03/20	2	56.65	1	56.50	56.40	1	3,774	0.03%
2018/03/19	2	55.60	1	56.60	57.30	1	3,837	0.03%
2018/03/16	1	56.20	4	56.65	56.10	-3	3,883	-0.08%
2018/03/15	18	57.45	5	57.02	57.70	13	3,907	0.33%
2018/03/14	5	56.74	7	57.23	57.10	-2	3,863	-0.05%
2018/03/13	6	54.53	0	0.00	54.30	6	3,681	0.16%
2018/03/12	5	55.50	120	55.61	54.80	-115	3,709	-3.10%	大賣/鉅額交易
2018/03/09	210	54.91	126	54.27	55.00	84	3,552	2.36%	大買/大賣/
2018/03/08	3	49.88	1	50.40	50.00	2	3,498	0.06%
2018/03/07	3	49.80	0	0.00	49.75	3	3,795	0.08%
2018/03/05	4	50.85	0	0.00	49.50	4	3,854	0.10%
2018/03/02	0	0.00	2	51.80	52.10	-2	3,849	-0.05%
2018/02/27	2	50.90	0	0.00	50.90	2	3,842	0.05%
2018/02/26	0	0.00	1	51.50	50.90	-1	3,916	-0.03%
2018/02/21	1	48.95	0	0.00	49.10	1	4,013	0.02%
2018/02/07	0	0.00	1.5	49.00	48.60	-1.5	4,031	-0.04%
2018/02/02	6	49.83	0	0.00	49.85	6	3,972	0.15%
2018/01/31	10	50.53	0	0.00	50.40	10	3,969	0.25%
2018/01/30	10	51.19	4	50.50	52.40	6	3,977	0.15%
2018/01/29	2	52.60	0	0.00	51.80	2	3,890	0.05%
2018/01/25	15	53.27	2	53.90	53.00	13	3,926	0.33%
2018/01/24	2	52.00	23	52.91	53.50	-21	3,999	-0.53%
2018/01/22	2	52.30	0	0.00	52.30	2	4,118	0.05%
2018/01/19	4	52.08	0	0.00	52.10	4	4,146	0.10%
2018/01/16	2	50.90	2	51.30	51.20	0	4,099	0.00%
2018/01/12	0	0.00	0.1	51.10	50.90	-0.1	4,089	0.00%
2018/01/11	0	0.00	3	49.95	49.80	-3	4,086	-0.07%
2018/01/10	0	0.00	3	50.00	50.60	-3	4,192	-0.07%
2018/01/09	1	52.00	1	52.10	51.70	0	4,129	0.00%
2018/01/08	1	54.50	0	0.00	54.00	1	4,071	0.02%
2018/01/03	6	55.10	0	0.00	55.40	6	4,027	0.15%

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

凱基-市府券商分點個股進出
凱基-市府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

凱基-市府 券商分點個股進出 凱基-市府 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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析