景碩 (3189)-凱基-松山券商分點個股進出

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
97.1
漲跌
▲1.8
漲幅
+1.89%
成交量
2,732張
產業
上市半導體類股▲3.88%
1386人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

景碩 (3189)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/19	5	94.12	2	95.00	94.00	3	3,302	0.09%
2024/04/18	2	96.05	0	0.00	95.80	2	3,262	0.06%
2024/04/17	1	96.80	0	0.00	97.50	1	3,248	0.03%
2024/04/15	1.1	97.33	0	0.00	97.20	1.1	3,263	0.03%
2024/04/12	2	99.50	4	98.08	97.80	-2	3,248	-0.06%
2024/04/10	0	0.00	1	101.00	99.70	-1	3,225	-0.03%
2024/04/08	1	101.50	0	0.00	101.00	1	3,226	0.03%
2024/04/03	1	103.50	1	103.00	102.00	0	3,206	0.00%
2024/04/02	2	102.25	1	103.00	103.00	1	3,189	0.03%
2024/04/01	1	102.00	1.3	101.77	101.50	-0.3	3,171	-0.01%
2024/03/29	5	98.58	1	99.10	98.70	4	3,152	0.13%
2024/03/27	0	0.00	2	99.70	99.40	-2	3,142	-0.06%
2024/03/26	0	0.00	3	101.00	99.70	-3	3,197	-0.09%
2024/03/25	1	102.00	1	102.00	101.00	0	3,265	0.00%
2024/03/22	1	101.50	0	0.00	101.50	1	3,343	0.03%
2024/03/21	1	100.50	1	101.50	101.50	0	3,434	0.00%
2024/03/20	1	102.00	22.1	101.89	103.00	-21.1	3,478	-0.61%
2024/03/19	7	99.30	8.1	99.46	99.30	-1.1	3,381	-0.03%
2024/03/18	0	0.00	3.2	98.42	98.00	-3.2	3,289	-0.10%
2024/03/15	1.2	92.17	1	95.80	92.10	0.2	3,205	0.01%
2024/03/14	2	94.45	0	0.00	94.40	2	3,154	0.06%
2024/03/13	1	94.70	0	0.00	94.80	1	3,147	0.03%
2024/03/12	2	97.80	0	0.00	96.70	2	3,150	0.06%
2024/03/11	6	98.20	3	98.43	98.20	3	3,156	0.10%
2024/03/08	1.1	97.45	1.2	96.47	97.00	-0.1	3,218	0.00%
2024/03/07	0.1	94.70	4	94.15	93.80	-3.9	3,206	-0.12%
2024/03/06	1.2	95.62	1	95.30	95.10	0.2	3,222	0.01%
2024/03/05	0.2	97.20	0	0.00	96.20	0.2	3,234	0.01%
2024/03/04	4.1	96.97	0	0.00	96.80	4.1	3,272	0.13%
2024/02/29	4	95.95	2	96.45	96.70	2	3,317	0.06%
2024/02/27	3	96.87	2	98.70	96.20	1	3,302	0.03%
2024/02/26	2	99.75	0	0.00	99.20	2	3,266	0.06%
2024/02/23	0	0.00	2	99.20	98.80	-2	3,289	-0.06%
2024/02/22	1	101.00	1	101.50	100.50	0	3,360	0.00%
2024/02/20	4.5	103.67	1	102.00	102.00	3.5	3,383	0.10%
2024/02/19	3	105.50	3	105.00	104.00	0	3,367	0.00%
2024/02/16	1	102.50	1	102.50	102.00	0	3,341	0.00%
2024/02/05	1	101.00	0	0.00	101.00	1	3,353	0.03%
2024/02/02	1	100.50	1	101.00	102.50	0	3,370	0.00%
2024/02/01	1	99.40	0	0.00	100.50	1	3,348	0.03%
2024/01/31	3	101.33	1.8	101.50	100.50	1.2	3,349	0.04%
2024/01/30	2	105.75	2	106.25	103.50	0	3,341	0.00%
2024/01/29	1	102.50	3	102.50	101.50	-2	3,102	-0.06%
2024/01/26	0	0.00	1	100.00	100.00	-1	3,122	-0.03%
2024/01/24	4	101.28	0	0.00	100.50	4	3,168	0.13%
2024/01/23	13	101.12	0	0.00	101.50	13	3,285	0.40%
2024/01/22	2	100.05	2	100.00	100.00	0	3,233	0.00%
2024/01/19	1	97.80	0	0.00	98.40	1	3,225	0.03%
2024/01/18	2	96.40	0	0.00	95.70	2	3,263	0.06%
2024/01/12	0	0.00	2	95.50	95.70	-2	3,286	-0.06%
2024/01/11	0.2	96.70	0	0.00	96.20	0.2	3,289	0.01%
2024/01/10	3.2	96.03	1	96.40	96.40	2.2	3,311	0.07%
2024/01/05	1	98.00	4	97.10	97.10	-3	3,300	-0.09%
2024/01/04	0	0.00	1	97.00	97.70	-1	3,316	-0.03%
2024/01/02	1	98.50	0	0.00	98.20	1	3,316	0.03%
2023/12/29	0	0.00	3	99.83	99.70	-3	3,300	-0.09%
2023/12/28	0	0.00	3	99.90	99.50	-3	3,302	-0.09%
2023/12/27	1	99.60	0	0.00	99.60	1	3,320	0.03%
2023/12/26	1	100.50	0	0.00	100.50	1	3,327	0.03%
2023/12/25	0	0.00	1	100.50	100.00	-1	3,355	-0.03%
2023/12/22	2	99.30	0	0.00	99.10	2	3,356	0.06%
2023/12/21	3	99.87	0	0.00	99.60	3	3,369	0.09%
2023/12/20	1	98.30	0	0.00	98.70	1	3,275	0.03%
2023/12/19	2	96.65	7	97.74	98.30	-5	3,213	-0.16%
2023/12/18	3	98.27	6	100.08	97.70	-3	3,130	-0.10%
2023/12/15	0	0.00	1	101.50	101.50	-1	3,048	-0.03%
2023/12/14	5	101.60	1	102.50	102.00	4	2,953	0.14%
2023/12/13	1	102.00	1	103.00	102.00	0	2,959	0.00%
2023/12/12	1	103.50	2	103.50	103.50	-1	3,017	-0.03%
2023/12/11	2	103.00	3	103.50	103.00	-1	3,041	-0.03%
2023/12/08	1	102.50	3	103.00	102.50	-2	3,048	-0.07%
2023/12/07	1	101.50	0	0.00	101.50	1	3,059	0.03%
2023/12/06	0.2	102.96	1	102.00	101.50	-0.8	3,040	-0.03%
2023/12/05	1	103.00	1.1	103.05	104.50	-0.1	2,998	0.00%
2023/12/04	1	101.50	6	102.17	102.50	-5	2,940	-0.17%
2023/12/01	2	98.45	1	99.90	100.50	1	2,932	0.03%
2023/11/30	1	98.10	0	0.00	98.90	1	2,907	0.03%
2023/11/28	1	96.40	2	97.75	98.00	-1	2,858	-0.03%
2023/11/27	1	96.80	1	98.40	96.40	0	2,838	0.00%
2023/11/23	1	97.20	1	97.20	96.90	0	2,815	0.00%
2023/11/22	1	97.30	2	97.20	96.80	-1	2,807	-0.04%
2023/11/21	8	99.01	16	99.00	98.40	-8	2,789	-0.29%
2023/11/20	0	0.00	1	97.20	97.20	-1	2,716	-0.04%
2023/11/17	5	97.00	3	96.47	96.50	2	2,715	0.07%
2023/11/15	2	95.90	2	95.90	96.20	0	2,676	0.00%
2023/11/14	3	94.90	0	0.00	94.90	3	2,653	0.11%
2023/11/13	1	95.20	4	95.00	95.60	-3	2,651	-0.11%
2023/11/10	7.2	92.78	1	92.70	92.90	6.2	2,632	0.23%
2023/11/09	0.1	95.10	1	94.90	94.60	-0.9	2,604	-0.03%
2023/11/08	2	95.55	0	0.00	95.40	2	2,662	0.08%
2023/11/07	6	96.00	0	0.00	95.50	6	2,646	0.23%
2023/11/06	0	0.00	2	97.55	97.80	-2	2,627	-0.08%
2023/11/03	0	0.00	1	98.50	98.70	-1	2,610	-0.04%
2023/11/02	1	96.50	0	0.00	96.50	1	2,579	0.04%
2023/11/01	4	95.63	0	0.00	96.00	4	2,564	0.16%
2023/10/31	6	95.05	14	94.60	94.80	-8	2,548	-0.31%
2023/10/27	14	95.65	0	0.00	95.10	14	2,675	0.52%
2023/10/26	1	95.00	0	0.00	96.20	1	2,731	0.04%
2023/10/24	0	0.00	2	100.00	99.90	-2	2,780	-0.07%
2023/10/17	2	102.25	0	0.00	102.00	2	3,050	0.07%
2023/10/16	3	100.50	2	101.75	101.50	1	3,354	0.03%
2023/10/13	0	0.00	2	105.00	103.00	-2	3,733	-0.05%
2023/10/12	2	104.00	1	104.50	105.50	1	3,766	0.03%
2023/10/11	0.1	106.50	0	0.00	105.00	0.1	3,821	0.00%
2023/10/04	1	105.50	1	106.50	107.00	0	4,141	0.00%
2023/10/03	0	0.00	2	106.50	106.50	-2	4,150	-0.05%
2023/09/28	1	108.50	1	108.00	108.50	0	4,182	0.00%
2023/09/27	1	106.50	1	105.00	105.00	0	4,198	0.00%
2023/09/26	3.1	106.65	2	106.50	105.50	1.1	4,207	0.03%
2023/09/22	1	108.00	3	108.83	109.50	-2	4,227	-0.05%
2023/09/21	2	110.50	0	0.00	110.50	2	4,203	0.05%
2023/09/20	3.1	110.50	5	112.40	110.50	-1.9	4,210	-0.05%
2023/09/19	4	113.50	0.1	113.50	113.00	3.9	4,184	0.09%
2023/09/18	2	113.00	1	113.50	113.50	1	4,212	0.02%
2023/09/15	1	112.50	1	112.00	113.50	0	4,225	0.00%
2023/09/14	1	111.00	3	112.33	111.50	-2	4,173	-0.05%
2023/09/13	1.1	110.05	1.1	110.50	110.00	0	4,150	0.00%
2023/09/12	1	108.00	3.1	109.98	109.50	-2.1	4,155	-0.05%
2023/09/11	0	0.00	1.1	108.98	108.50	-1.1	4,186	-0.03%
2023/09/07	0	0.00	0.2	108.50	108.50	-0.2	4,262	0.00%
2023/09/06	1.4	109.13	3	109.50	110.00	-1.7	4,251	-0.04%
2023/09/05	1	108.00	0.8	108.50	109.00	0.2	4,240	0.01%
2023/09/04	2	108.00	0	0.00	108.50	2	4,288	0.05%
2023/09/01	0	0.00	2	107.50	107.00	-2	4,337	-0.05%
2023/08/30	0	0.00	4	105.75	105.50	-4	4,449	-0.09%
2023/08/29	2	105.00	0	0.00	106.00	2	4,587	0.04%
2023/08/24	2	104.50	0	0.00	105.00	2	4,670	0.04%
2023/08/23	1	103.00	1	103.50	103.00	0	4,823	0.00%
2023/08/18	0	0.00	1	103.50	103.00	-1	5,180	-0.02%
2023/08/16	1	101.50	1	102.00	102.50	0	5,227	0.00%
2023/08/15	1	102.50	0	0.00	101.50	1	5,251	0.02%
2023/08/14	3	102.00	2	102.50	101.00	1	5,294	0.02%
2023/08/10	2	105.00	1	105.00	104.50	1	5,294	0.02%
2023/08/09	2	106.75	4	107.25	107.00	-2	5,297	-0.04%
2023/08/08	0	0.00	2	106.01	106.00	-2	5,285	-0.04%
2023/08/07	6	107.33	8	107.13	107.50	-2	5,304	-0.04%
2023/08/04	1	107.50	0	0.00	108.50	1	5,292	0.02%
2023/08/02	9	109.00	3	109.83	108.50	6	5,317	0.11%
2023/08/01	2	107.25	16	107.63	107.00	-14	5,279	-0.27%
2023/07/31	3.8	105.12	6	107.00	103.50	-2.2	5,192	-0.04%
2023/07/28	1	106.00	2	107.00	106.50	-1	5,139	-0.02%
2023/07/27	12	106.50	3	106.33	106.50	9	5,160	0.17%
2023/07/26	4	109.25	3	109.00	109.00	1	5,209	0.02%
2023/07/25	4.1	111.00	137	110.63	110.00	-132.9	5,305	-2.50%	大賣/鉅額交易
2023/07/24	3	111.67	9	111.83	110.50	-6	5,305	-0.11%
2023/07/21	7	109.57	0	0.00	110.00	7	5,361	0.13%
2023/07/20	3	112.50	0	0.00	112.50	3	5,399	0.06%
2023/07/19	72	116.14	6	114.50	113.50	66	5,363	1.23%
2023/07/18	105	116.04	24.7	119.98	120.50	80.3	5,106	1.57%	大買/
2023/07/17	10	112.85	3	113.50	113.50	7	4,771	0.15%
2023/07/14	4	112.13	1	113.00	111.50	3	4,833	0.06%
2023/07/13	6	112.25	5	111.50	110.00	1	4,768	0.02%
2023/07/12	1.7	113.39	2	116.00	113.50	-0.4	4,617	-0.01%
2023/07/10	0	0.00	2	116.00	115.50	-2	4,496	-0.04%
2023/07/07	2	115.50	1	114.50	115.50	1	4,487	0.02%
2023/07/06	1	117.00	4	116.00	117.00	-3	4,488	-0.07%
2023/07/05	5	117.60	0	0.00	117.00	5	4,484	0.11%
2023/07/04	0	0.00	0.5	117.00	117.00	-0.5	4,497	-0.01%
2023/07/03	2	117.50	0.5	116.50	117.00	1.6	4,518	0.03%
2023/06/30	3	116.33	4.1	115.49	116.50	-1.1	4,545	-0.02%
2023/06/28	0	0.00	1	113.00	112.00	-1	4,609	-0.02%
2023/06/26	5.2	116.02	0	0.00	116.50	5.2	4,656	0.11%
2023/06/21	0	0.00	1	116.00	115.50	-1	4,835	-0.02%
2023/06/20	1	116.00	0	0.00	116.50	1	4,878	0.02%
2023/06/19	1	115.00	0	0.00	114.50	1	5,026	0.02%
2023/06/15	0	0.00	6	116.83	116.50	-6	5,109	-0.12%
2023/06/14	0	0.00	0.2	116.50	117.00	-0.2	5,097	0.00%
2023/06/13	5.2	114.81	6	114.58	115.00	-0.8	5,123	-0.02%
2023/06/09	2	111.50	1	111.50	112.00	1	5,216	0.02%
2023/06/08	0.2	112.50	1	113.50	111.50	-0.8	5,251	-0.02%
2023/06/07	4	117.00	0	0.00	116.00	4	5,260	0.08%
2023/06/06	6	117.83	0	0.00	117.50	6	5,269	0.11%
2023/06/05	1	117.50	4	119.25	119.00	-3	5,305	-0.06%
2023/06/02	2.2	118.50	2	118.50	118.00	0.2	5,298	0.00%
2023/06/01	0	0.00	2	115.50	116.50	-2	5,261	-0.04%
2023/05/31	0	0.00	1	116.50	116.50	-1	5,425	-0.02%
2023/05/30	1	115.50	4	116.50	115.50	-3	5,456	-0.05%
2023/05/29	7	116.00	4	118.75	116.00	3	5,453	0.06%
2023/05/26	3	115.17	4	115.38	115.50	-1	5,331	-0.02%
2023/05/25	4.3	114.23	7	114.36	112.00	-2.7	5,240	-0.05%
2023/05/24	1	110.00	0	0.00	111.00	1	5,096	0.02%
2023/05/23	1	111.50	14	112.29	112.50	-13	5,155	-0.25%
2023/05/22	0	0.00	1	111.00	111.00	-1	5,175	-0.02%
2023/05/19	1	111.00	0	0.00	110.50	1	5,241	0.02%
2023/05/18	20	111.95	12	111.17	112.00	8	5,344	0.15%
2023/05/17	2	109.50	4	109.00	109.50	-2	5,421	-0.04%
2023/05/15	0	0.00	6	106.67	106.50	-6	5,544	-0.11%
2023/05/12	1	109.50	0	0.00	109.00	1	5,573	0.02%
2023/05/11	1	109.50	0	0.00	109.50	1	5,615	0.02%
2023/05/10	0	0.00	3	109.83	110.00	-3	5,636	-0.05%
2023/05/08	15	111.37	21	111.62	111.00	-6	5,818	-0.10%
2023/05/05	2	108.50	4	108.50	109.50	-2	5,843	-0.03%
2023/05/04	6	106.67	1	107.00	108.00	5	5,960	0.08%
2023/05/03	10	107.05	0	0.00	107.00	10	6,126	0.16%
2023/05/02	6	108.50	4	109.13	106.50	2	6,160	0.03%
2023/04/28	1	112.00	4	111.25	110.50	-3	6,142	-0.05%
2023/04/27	1	107.00	0	0.00	107.50	1	6,023	0.02%
2023/04/26	0	0.00	1	108.50	109.50	-1	6,040	-0.02%
2023/04/25	1	108.50	2	103.50	104.50	-1	6,022	-0.02%
2023/04/21	0	0.00	2	109.50	107.50	-2	5,962	-0.03%
2023/04/20	0	0.00	1	108.50	107.50	-1	5,966	-0.02%
2023/04/19	3	109.00	5	109.20	108.50	-2	6,045	-0.03%
2023/04/18	4	112.50	0	0.00	112.50	4	6,016	0.07%
2023/04/17	1	113.00	0.1	113.50	113.50	0.9	6,085	0.01%
2023/04/14	5	114.50	0	0.00	113.50	5	6,137	0.08%
2023/04/13	1	114.00	1	114.00	113.50	0	6,169	0.00%
2023/04/12	4	115.00	0	0.00	115.00	4	6,195	0.06%
2023/04/11	1	115.50	2	115.50	115.50	-1	6,252	-0.02%
2023/04/10	1	113.50	1	114.00	114.00	0	6,268	0.00%
2023/04/07	3	115.50	1	114.50	114.00	2	6,313	0.03%
2023/04/06	4	115.00	5	115.60	116.00	-1	6,292	-0.02%
2023/03/30	1	117.50	1	116.00	116.00	0	6,554	0.00%
2023/03/29	0	0.00	1.5	113.33	114.00	-1.5	6,798	-0.02%
2023/03/28	0.6	114.00	0.5	113.50	113.00	0.1	7,272	0.00%
2023/03/27	2	116.50	2	115.75	115.50	0	7,392	0.00%
2023/03/24	6	117.83	2	117.50	117.00	4	7,644	0.05%
2023/03/23	1	118.00	11	118.55	119.00	-10	7,473	-0.13%
2023/03/22	8	118.00	22	117.98	117.50	-14	7,466	-0.19%
2023/03/21	8.2	117.19	2.1	117.00	117.00	6.1	7,428	0.08%
2023/03/20	2	116.00	1	117.00	116.00	1	7,431	0.01%
2023/03/17	1	115.50	0	0.00	116.00	1	7,633	0.01%
2023/03/16	4	115.25	7	114.57	113.50	-3	7,892	-0.04%
2023/03/15	24	115.50	13	115.15	115.00	11	8,401	0.13%
2023/03/13	2	112.25	1	114.00	114.00	1	8,944	0.01%
2023/03/10	2	114.25	1	113.50	113.00	1	9,091	0.01%
2023/03/09	2	117.50	0	0.00	115.50	2	9,511	0.02%
2023/03/08	0	0.00	9	116.33	116.50	-9	9,555	-0.09%
2023/03/07	1	115.50	4	115.88	115.50	-3	9,625	-0.03%
2023/03/06	5	117.60	5	117.90	118.00	0	9,665	0.00%
2023/03/03	1	116.50	2	116.00	116.50	-1	9,774	-0.01%
2023/03/02	1	113.00	3	111.50	113.00	-2	9,703	-0.02%
2023/03/01	1	111.00	0	111.50	111.50	1	9,719	0.01%
2023/02/23	5	110.00	1	110.50	110.50	4	9,857	0.04%
2023/02/22	1	109.00	2	109.00	108.50	-1	10,099	-0.01%
2023/02/21	3	109.83	2	110.00	111.00	1	10,281	0.01%
2023/02/20	1	110.00	1.3	110.10	109.00	-0.3	10,426	0.00%
2023/02/17	2	109.75	1	109.50	110.00	1	10,640	0.01%
2023/02/16	4	112.00	1	111.00	111.50	3	10,961	0.03%
2023/02/15	24	111.10	24	108.33	111.50	0	11,501	0.00%
2023/02/14	0	0.00	2	107.75	109.00	-2	11,654	-0.02%
2023/02/13	1.1	106.91	1	105.00	105.00	0.1	12,340	0.00%
2023/02/10	5	108.20	9	107.00	107.00	-4	12,731	-0.03%
2023/02/09	2.1	110.00	1	109.00	109.00	1.1	12,945	0.01%
2023/02/08	0	0.00	1	109.50	110.00	-1	13,163	-0.01%
2023/02/07	1	109.00	2	109.00	109.50	-1	13,350	-0.01%
2023/02/06	5	108.50	3	108.17	108.50	2	13,602	0.01%
2023/02/03	2.1	116.43	10	116.45	115.00	-7.9	13,644	-0.06%
2023/02/02	4	118.63	10	118.10	119.00	-6	13,761	-0.04%
2023/02/01	11	116.14	5	116.30	117.00	6	13,847	0.04%
2023/01/31	27	111.59	19	111.32	112.50	8	13,907	0.06%
2023/01/30	13	110.92	14	111.43	111.50	-1	14,327	-0.01%
2023/01/17	1	107.50	2	107.50	108.00	-1	14,615	-0.01%
2023/01/16	0	0.00	5	107.80	108.50	-5	15,173	-0.03%
2023/01/13	1	106.00	3	108.00	105.50	-2	15,301	-0.01%
2023/01/12	1	107.00	0	0.00	106.00	1	15,474	0.01%
2023/01/09	7	107.00	0	0.00	107.50	7	16,589	0.04%
2023/01/06	0	0.00	2	105.50	106.50	-2	16,673	-0.01%
2023/01/05	0.1	103.00	3	102.50	102.50	-2.9	16,733	-0.02%
2023/01/04	1	104.50	0	0.00	103.00	1	16,804	0.01%
2023/01/03	2	106.50	1	106.50	106.00	1	16,887	0.01%
2022/12/30	3	105.67	2	106.00	104.50	1	17,066	0.01%
2022/12/29	2	106.00	1	106.50	106.00	1	17,146	0.01%
2022/12/28	3	105.17	5	105.40	104.50	-2	17,392	-0.01%
2022/12/27	3	107.33	1	108.00	107.50	2	17,562	0.01%
2022/12/23	2	106.00	2	106.50	107.00	0	17,780	0.00%
2022/12/22	2.2	105.23	3	106.17	107.00	-0.9	17,871	0.00%
2022/12/21	267	104.68	273	105.80	106.50	-6	17,832	-0.03%	大買/大賣/
2022/12/20	11	108.64	8	107.50	109.50	3	17,695	0.02%
2022/12/19	0	0.00	3	111.67	112.00	-3	17,412	-0.02%
2022/12/16	9	112.72	8	113.00	112.00	1	17,414	0.01%
2022/12/15	1	117.00	6	117.17	118.00	-5	17,256	-0.03%
2022/12/14	3	116.33	1.1	116.08	116.50	1.9	17,352	0.01%
2022/12/13	2.1	115.78	0	0.00	115.00	2.1	17,372	0.01%
2022/12/12	5	117.40	0	0.00	117.00	5	17,320	0.03%
2022/12/09	7	117.64	2	118.25	117.50	5	17,309	0.03%
2022/12/08	5	119.30	11	119.91	120.00	-6	17,160	-0.03%
2022/12/07	24.1	124.06	11	123.00	121.50	13.1	17,051	0.08%
2022/12/06	12	136.13	13	137.96	134.50	-1	16,598	-0.01%
2022/12/05	19	137.45	8	139.13	138.50	11	16,437	0.07%
2022/12/02	7	131.86	3	132.33	133.00	4	16,119	0.02%
2022/12/01	5	130.00	15	129.27	130.50	-10	16,148	-0.06%
2022/11/30	8	122.50	3	122.17	122.50	5	15,750	0.03%
2022/11/29	5	120.80	7	120.21	121.00	-2	15,778	-0.01%
2022/11/28	1	119.00	2.2	120.50	122.00	-1.2	15,889	-0.01%
2022/11/25	5	120.90	15	121.00	120.50	-10	16,141	-0.06%
2022/11/24	5	119.40	1	119.00	120.00	4	15,990	0.03%
2022/11/23	0	0.00	2	118.25	117.50	-2	15,932	-0.01%
2022/11/22	0	0.00	9	117.06	118.00	-9	15,953	-0.06%
2022/11/21	2	117.00	6	117.75	117.00	-4	15,944	-0.03%
2022/11/18	9	117.06	8	117.50	116.00	1	15,912	0.01%
2022/11/17	6	119.83	4	120.38	120.00	2	15,766	0.01%
2022/11/16	4	121.38	10	121.55	121.50	-6	15,764	-0.04%
2022/11/15	2	119.25	4	118.38	121.50	-2	15,744	-0.01%
2022/11/14	12.1	120.37	8	120.00	119.00	4.1	15,626	0.03%
2022/11/11	8.2	121.70	10	121.65	119.50	-1.8	15,359	-0.01%
2022/11/10	8	112.13	21	112.00	113.00	-13	14,764	-0.09%
2022/11/09	24	111.75	19	110.95	113.50	5	14,573	0.03%
2022/11/08	14	107.00	20	106.73	106.50	-6	14,070	-0.04%
2022/11/07	12	102.88	16	103.09	104.00	-4	13,845	-0.03%
2022/11/04	26	104.38	27	104.78	105.00	-1	13,717	-0.01%
2022/11/03	21	106.02	14	106.36	106.50	7	13,615	0.05%
2022/11/02	9	107.50	15	106.80	107.50	-6	13,553	-0.04%
2022/11/01	17	105.29	14	105.54	105.00	3	13,357	0.02%
2022/10/31	14	104.25	17	105.29	104.50	-3	13,314	-0.02%
2022/10/28	18	104.92	8	104.75	103.50	10	13,372	0.07%
2022/10/27	6	102.75	27	103.26	104.00	-21	13,498	-0.16%
2022/10/26	35	101.71	28	102.46	101.50	7	13,425	0.05%
2022/10/25	22	104.00	22	104.11	104.50	0	13,090	0.00%
2022/10/24	63	105.60	54	105.64	102.50	9	12,999	0.07%
2022/10/21	23.1	101.78	15	101.37	100.00	8.1	12,968	0.06%
2022/10/20	7	99.06	42	99.35	100.50	-35	13,114	-0.27%
2022/10/19	25	103.96	37	102.69	102.00	-12	13,204	-0.09%
2022/10/18	72	102.41	6	102.25	102.50	66	13,000	0.51%
2022/10/17	5	98.22	5	98.72	103.50	0	12,646	0.00%
2022/10/14	5	98.00	5	98.52	99.50	0	12,567	0.00%
2022/10/13	2	92.65	2	90.85	90.50	0	12,680	0.00%
2022/10/12	0	0.00	1	95.50	95.30	-1	12,686	-0.01%
2022/10/11	2	94.45	11	93.24	92.50	-9	12,786	-0.07%
2022/10/07	8	100.94	3	100.50	100.50	5	12,896	0.04%
2022/10/06	0	0.00	2	99.60	100.50	-2	12,854	-0.02%
2022/10/05	11	99.60	4	98.58	99.00	7	12,920	0.05%
2022/10/04	3	99.17	2	98.40	99.90	1	12,821	0.01%
2022/10/03	1	94.40	5	94.06	94.40	-4	12,678	-0.03%
2022/09/30	2	88.40	14	92.49	93.00	-12	12,805	-0.09%
2022/09/29	20	91.34	2	90.40	90.30	18	12,880	0.14%
2022/09/28	0	0.00	2	93.05	92.00	-2	12,806	-0.02%
2022/09/27	0	0.00	2	93.20	96.70	-2	12,851	-0.02%
2022/09/26	0	0.00	3	95.40	92.60	-3	12,840	-0.02%
2022/09/23	2	100.50	3	98.60	98.00	-1	12,910	-0.01%
2022/09/22	6	101.00	1	101.00	100.00	5	12,866	0.04%
2022/09/21	29	104.47	59.2	102.75	103.00	-30.2	12,833	-0.24%
2022/09/20	6	105.00	19	104.00	105.00	-13	12,853	-0.10%
2022/09/19	3	106.00	5	106.00	105.50	-2	12,941	-0.02%
2022/09/16	37	107.76	33	107.32	105.50	4	13,033	0.03%
2022/09/15	9	109.94	4	109.50	108.00	5	13,263	0.04%
2022/09/14	23	108.33	18	107.89	109.50	5	13,373	0.04%
2022/09/13	9	111.56	10	111.65	111.50	-1	13,424	-0.01%
2022/09/12	14	114.32	4	114.50	114.00	10	13,462	0.07%
2022/09/08	5	110.90	7	111.50	111.50	-2	13,670	-0.01%
2022/09/07	14	107.61	3	109.67	108.50	11	13,949	0.08%
2022/09/06	1	114.00	7	112.86	112.00	-6	14,099	-0.04%
2022/09/05	5.5	114.00	6	112.00	111.50	-0.5	14,128	0.00%
2022/09/02	7	112.71	8	112.06	111.50	-1	14,070	-0.01%
2022/09/01	25.4	114.27	27	115.19	111.50	-1.7	13,951	-0.01%
2022/08/31	11	121.73	5	124.00	123.00	6	13,744	0.04%
2022/08/30	10	122.80	0	0.00	122.50	10	13,797	0.07%
2022/08/29	3	121.33	0	0.00	121.50	3	13,856	0.02%
2022/08/26	2	128.75	6	129.00	127.00	-4	13,872	-0.03%
2022/08/25	15	127.77	2	128.00	129.00	13	13,911	0.09%
2022/08/24	7	126.50	15	127.07	125.50	-8	14,102	-0.06%
2022/08/23	10	131.15	77	128.64	128.50	-67	14,148	-0.47%
2022/08/22	9.1	139.16	10	137.00	136.50	-0.9	14,263	-0.01%
2022/08/19	15	135.83	16	135.16	137.00	-1	14,409	-0.01%
2022/08/18	2	132.25	12	131.50	134.00	-10	14,598	-0.07%
2022/08/17	1	133.00	148	133.10	133.00	-147	14,786	-0.99%	大賣/鉅額交易
2022/08/16	17	135.15	0	0.00	134.00	17	14,910	0.11%
2022/08/15	134	135.24	35	135.56	135.50	99	14,923	0.66%	大買/
2022/08/12	45	131.46	4	131.13	131.00	41	14,717	0.28%
2022/08/11	36	128.26	2	129.00	128.00	34	14,565	0.23%
2022/08/10	10	127.85	40	128.44	125.50	-30	14,606	-0.21%
2022/08/09	30	130.07	21	127.71	129.50	9	14,629	0.06%
2022/08/08	24	126.56	2	126.50	129.00	22	14,652	0.15%
2022/08/05	23.1	125.63	6	126.25	126.50	17.1	14,664	0.12%
2022/08/04	13.5	122.22	6	120.00	121.00	7.5	14,570	0.05%
2022/08/03	13	125.27	1	125.00	124.00	12	14,372	0.08%
2022/08/02	3	129.00	9	130.17	130.00	-6	14,162	-0.04%
2022/08/01	13	133.62	9	134.22	134.00	4	14,122	0.03%
2022/07/29	9	136.33	18	135.64	136.00	-9	14,179	-0.06%
2022/07/28	34.3	136.51	5	141.60	130.50	29.3	14,090	0.21%
2022/07/27	6	147.33	9	146.56	149.00	-3	13,770	-0.02%
2022/07/26	22	143.55	6	141.50	141.50	16	13,583	0.12%
2022/07/25	1	143.00	13	144.12	146.00	-12	13,607	-0.09%
2022/07/22	4	144.50	112	145.02	145.00	-108	13,846	-0.78%	大賣/鉅額交易
2022/07/21	32	144.39	142	142.17	145.00	-110	14,210	-0.77%	大賣/鉅額交易
2022/07/20	273	139.33	173	138.63	138.50	100	14,200	0.70%	大買/大賣/
2022/07/19	60	135.81	36	136.28	134.50	24	14,036	0.17%
2022/07/18	112	135.34	47	136.12	137.00	65	14,026	0.46%	大買/
2022/07/15	97	132.47	72	132.64	133.50	25	13,869	0.18%
2022/07/14	38	130.29	43	130.43	133.50	-5	13,727	-0.04%
2022/07/13	45	129.52	70	130.96	128.50	-25	13,674	-0.18%
2022/07/12	89	128.69	69	128.32	126.00	20	13,583	0.15%
2022/07/11	19	133.58	27	134.46	134.00	-8	13,473	-0.06%
2022/07/08	73	136.02	59	135.64	135.00	14	13,560	0.10%
2022/07/07	34	129.78	50	131.03	134.00	-16	13,480	-0.12%
2022/07/06	109	131.18	100	130.69	127.50	9	13,380	0.07%	大買/
2022/07/05	64	130.17	59	131.45	133.00	5	13,413	0.04%
2022/07/04	42	131.68	46	133.02	130.50	-4	13,325	-0.03%
2022/07/01	56	136.69	26	132.69	130.00	30	13,481	0.22%
2022/06/30	11	140.95	13	141.77	142.50	-2	13,388	-0.01%
2022/06/29	27	141.02	32	142.39	143.00	-5	13,495	-0.04%
2022/06/28	33	143.92	23	143.11	144.00	10	13,495	0.07%
2022/06/27	4	148.63	19	150.63	151.00	-15	13,503	-0.11%
2022/06/24	13	141.27	28.1	142.09	142.50	-15.1	13,538	-0.11%
2022/06/23	50	140.69	26	140.73	138.50	24	13,436	0.18%
2022/06/22	27	146.26	24.2	146.25	145.00	2.8	13,301	0.02%
2022/06/21	18	146.50	26	148.92	153.00	-8	13,194	-0.06%
2022/06/20	22	145.02	14	146.71	143.00	8	13,158	0.06%
2022/06/17	14	144.57	9	145.83	148.00	5	13,111	0.04%
2022/06/16	3	146.67	11	147.59	143.00	-8	13,017	-0.06%
2022/06/15	29	154.69	34	153.59	148.00	-5	12,813	-0.04%
2022/06/14	9	159.06	18	159.86	163.00	-9	12,769	-0.07%
2022/06/13	18	161.44	5	161.00	161.00	13	12,835	0.10%
2022/06/10	11	166.23	19	166.21	168.00	-8	12,980	-0.06%
2022/06/09	53	170.78	42	170.61	167.50	11	12,990	0.08%
2022/06/08	6	169.08	4	170.00	168.50	2	12,915	0.02%
2022/06/07	6	167.67	3	168.17	166.50	3	12,937	0.02%
2022/06/06	14	169.00	35	169.07	170.00	-21	13,001	-0.16%
2022/06/02	21	164.86	16	164.75	167.50	5	13,095	0.04%
2022/06/01	36	167.32	20	167.35	166.00	16	13,153	0.12%
2022/05/31	17	172.00	53	172.44	175.00	-36	13,006	-0.28%
2022/05/30	108	167.07	75	172.28	172.50	33	12,960	0.25%	大買/
2022/05/27	12	161.00	31	161.24	160.50	-19	12,843	-0.15%
2022/05/26	43.1	157.90	22	157.84	156.50	21.1	13,010	0.16%
2022/05/25	34	158.87	47	161.04	164.50	-13	13,056	-0.10%
2022/05/24	23	164.09	9	162.89	160.50	14	12,946	0.11%
2022/05/23	5	171.80	35	173.09	171.50	-30	12,797	-0.23%
2022/05/20	41	170.90	42	172.26	169.00	-1	12,785	-0.01%
2022/05/19	35	170.79	32	170.28	173.50	3	12,806	0.02%
2022/05/18	82	176.51	81	176.15	175.00	1	12,902	0.01%
2022/05/17	43	172.05	105	172.81	174.00	-62	12,822	-0.48%	大賣/
2022/05/16	84	171.51	66	171.31	169.50	18	12,833	0.14%
2022/05/13	9	170.06	25	169.12	172.50	-16	12,711	-0.13%
2022/05/12	12	166.38	62	167.81	164.00	-50	12,656	-0.40%
2022/05/11	42	169.40	42	168.88	168.00	0	12,661	0.00%
2022/05/10	101	167.99	51	169.53	172.00	50	12,687	0.39%	大買/
2022/05/09	82	169.36	118	170.19	166.50	-36	12,792	-0.28%	大賣/
2022/05/06	93.2	170.74	66	172.06	170.50	27.2	12,849	0.21%
2022/05/05	31	184.69	50	181.60	181.00	-19	12,688	-0.15%
2022/05/04	191	176.65	93	176.82	177.00	98	12,499	0.78%	大買/
2022/05/03	96	172.11	104	173.05	175.00	-8	12,356	-0.06%	大賣/
2022/04/29	76	170.03	63	167.60	171.50	13	12,334	0.11%
2022/04/28	25	161.22	68	162.38	160.50	-43	12,098	-0.36%
2022/04/27	115	162.56	42	163.21	167.50	73	11,828	0.62%	大買/
2022/04/26	15	172.70	54	178.37	168.50	-39	11,380	-0.34%
2022/04/25	12	175.71	44	176.73	178.00	-32	11,284	-0.28%
2022/04/22	78	185.62	59	188.22	184.00	19	11,231	0.17%
2022/04/21	59	194.78	28	195.02	197.00	31	11,195	0.28%
2022/04/20	30	191.67	17	191.85	192.50	13	11,212	0.12%
2022/04/19	12	189.46	3	189.17	188.50	9	11,181	0.08%
2022/04/18	3	179.33	12	178.67	184.00	-9	11,184	-0.08%
2022/04/15	5	182.80	66	182.88	181.00	-61	11,315	-0.54%
2022/04/14	52	190.02	21	190.43	189.50	31	11,392	0.27%
2022/04/13	48	184.15	44	182.86	187.00	4	11,354	0.04%
2022/04/12	63	185.29	74	185.43	185.50	-11	11,335	-0.10%
2022/04/11	59	186.68	69	186.42	182.50	-10	11,225	-0.09%
2022/04/08	47	194.18	20	194.20	192.00	27	11,119	0.24%
2022/04/07	14.1	196.67	59	201.17	192.50	-44.9	11,093	-0.40%
2022/04/06	94	199.94	29	200.03	205.00	65	10,782	0.60%
2022/04/01	28	201.79	23	199.22	202.50	5	10,648	0.05%
2022/03/31	15	196.03	48	194.01	194.50	-33	10,713	-0.31%
2022/03/30	50	198.20	10	198.05	198.00	40	10,682	0.37%
2022/03/29	31	199.95	71	196.26	193.50	-40	10,621	-0.38%
2022/03/28	4	196.50	25	197.76	201.00	-21	10,430	-0.20%
2022/03/25	54	203.93	49	204.43	203.00	5	10,409	0.05%
2022/03/24	43	201.64	22	199.80	202.00	21	10,308	0.20%
2022/03/23	30	201.43	56	199.87	199.50	-26	10,287	-0.25%
2022/03/22	22	192.91	12	192.88	193.50	10	10,185	0.10%
2022/03/21	4.2	192.31	12	191.00	192.00	-7.8	10,192	-0.08%
2022/03/18	23	184.24	20	184.68	188.00	3	10,105	0.03%
2022/03/17	73	179.85	26.2	180.81	186.50	46.9	10,020	0.47%
2022/03/16	17	174.06	9.2	173.67	172.50	7.8	9,818	0.08%
2022/03/15	13	179.42	20.3	180.40	172.00	-7.3	9,746	-0.07%
2022/03/14	22	188.84	32	188.80	188.00	-10	9,658	-0.10%
2022/03/11	3.1	190.81	1	190.50	193.00	2.1	9,703	0.02%
2022/03/10	44	194.20	25	194.78	197.00	19	9,742	0.20%
2022/03/09	53	188.57	77	188.02	186.00	-24	9,942	-0.24%
2022/03/08	6	190.67	36	190.17	185.50	-30	10,028	-0.30%
2022/03/07	29.3	206.18	33	205.14	197.00	-3.7	9,976	-0.04%
2022/03/04	88	218.50	3.8	219.05	217.50	84.2	10,116	0.83%
2022/03/03	41	221.24	226.1	224.86	217.00	-185.1	10,209	-1.81%	大賣/鉅額交易
2022/03/02	128	220.49	13	222.46	222.50	115	10,300	1.12%	大買/鉅額交易
2022/03/01	92	230.64	137	234.72	224.50	-45	10,268	-0.44%	大賣/
2022/02/25	14	223.11	166.1	221.17	227.00	-152.1	9,965	-1.53%	大賣/鉅額交易
2022/02/24	9.1	214.90	18	212.97	212.00	-8.9	9,643	-0.09%
2022/02/23	1	214.00	14	212.68	213.50	-13	9,527	-0.14%
2022/02/22	25	210.00	11	213.95	210.00	14	9,546	0.15%
2022/02/21	91	218.74	22	219.84	216.50	69	9,569	0.72%
2022/02/18	50	217.37	28	216.70	218.00	22	9,639	0.23%
2022/02/17	37	216.65	33	218.21	214.50	4	9,695	0.04%
2022/02/16	17	220.18	21	220.07	217.50	-4	9,885	-0.04%
2022/02/15	70	218.16	11	220.18	215.50	59	9,957	0.59%
2022/02/14	52	216.22	0	0.00	215.50	52	10,091	0.52%
2022/02/11	118	222.32	10	218.40	221.50	108	10,208	1.06%	大買/鉅額交易
2022/02/10	4	222.00	6	223.67	221.00	-2	10,273	-0.02%
2022/02/09	20	219.25	19.1	217.74	224.50	0.9	10,328	0.01%
2022/02/08	14	205.64	4	204.25	210.00	10	10,357	0.10%
2022/02/07	2	200.75	1	199.00	202.50	1	10,415	0.01%
2022/01/26	1	200.50	1	202.50	201.50	0	10,728	0.00%
2022/01/25	1	198.00	0	0.00	198.00	1	11,165	0.01%
2022/01/24	4	195.50	9	195.44	206.00	-5	11,590	-0.04%
2022/01/21	9	208.28	7	204.86	200.50	2	12,083	0.02%
2022/01/20	2	211.00	1	212.50	213.00	1	12,331	0.01%
2022/01/19	1	215.50	47	212.99	213.00	-46	13,147	-0.35%
2022/01/18	10.6	216.88	12	218.92	217.50	-1.4	13,603	-0.01%
2022/01/17	2	204.00	1	208.00	208.50	1	13,734	0.01%
2022/01/14	3	197.83	53	195.06	201.00	-50	14,096	-0.35%
2022/01/13	18	201.28	9	198.61	200.50	9	14,596	0.06%
2022/01/12	4	201.75	2	202.00	201.00	2	15,503	0.01%
2022/01/11	13	204.62	4.2	201.80	200.00	8.8	15,874	0.06%
2022/01/10	24	207.15	10	208.20	206.50	14	16,040	0.09%
2022/01/07	22.2	220.55	25	216.78	212.50	-2.8	16,284	-0.02%
2022/01/06	32.1	226.02	10	226.50	228.00	22.1	16,485	0.13%
2022/01/05	36.1	230.71	1	230.00	230.00	35.1	16,749	0.21%
2022/01/04	1	235.50	0	0.00	235.50	1	17,006	0.01%
2022/01/03	1	236.00	5	239.30	236.00	-4	17,532	-0.02%
2021/12/30	8	238.38	14	234.29	233.00	-6	17,819	-0.03%
2021/12/29	8	236.38	2	237.50	236.50	6	17,930	0.03%
2021/12/28	1	239.00	10	237.80	239.50	-9	18,294	-0.05%
2021/12/27	43	246.15	30	247.73	237.00	13	18,566	0.07%
2021/12/24	4	239.63	23	239.17	238.50	-19	18,515	-0.10%
2021/12/23	21	237.38	13.2	235.70	237.50	7.8	18,745	0.04%
2021/12/22	14	231.50	13	230.00	232.00	1	18,920	0.01%
2021/12/21	21	229.83	3	228.67	229.00	18	19,147	0.09%
2021/12/20	8	229.38	10	233.55	226.50	-2	19,327	-0.01%
2021/12/17	0.1	229.00	13	232.08	231.00	-12.9	19,509	-0.07%
2021/12/16	16	232.56	6	231.17	233.50	10	19,787	0.05%
2021/12/15	6	218.25	6	223.04	227.00	0	19,869	0.00%
2021/12/14	5.2	221.54	9	224.17	220.00	-3.8	19,971	-0.02%
2021/12/13	2	230.50	12	227.33	230.50	-10	20,096	-0.05%
2021/12/10	10	226.35	12	225.04	225.50	-2	20,165	-0.01%
2021/12/09	6.1	236.09	4	236.25	229.50	2.1	20,198	0.01%
2021/12/08	0	0.00	6	235.17	237.00	-6	20,324	-0.03%
2021/12/07	7	231.29	0	0.00	228.00	7	20,560	0.03%
2021/12/06	10	234.95	0	0.00	237.00	10	20,856	0.05%
2021/12/03	16.1	239.01	12	240.29	241.00	4.1	21,325	0.02%
2021/12/02	6	228.17	6	229.92	230.00	0	21,728	0.00%
2021/12/01	12	230.08	19	232.87	228.00	-7	22,102	-0.03%
2021/11/30	15	239.33	25	238.96	240.50	-10	22,466	-0.04%
2021/11/29	37	228.14	20	226.28	234.00	17	22,504	0.08%
2021/11/26	23	234.26	15	234.80	231.00	8	22,542	0.04%
2021/11/25	9.1	238.64	8	239.81	239.00	1.1	22,725	0.00%
2021/11/24	5.1	235.21	3.1	236.08	234.50	2.1	22,834	0.01%
2021/11/23	4	233.00	1	231.50	232.00	3	23,249	0.01%
2021/11/22	0	0.00	9	232.56	238.00	-9	23,423	-0.04%
2021/11/19	4	235.75	2	236.50	235.00	2	23,817	0.01%
2021/11/18	7	235.57	4	238.63	236.50	3	24,138	0.01%
2021/11/17	5.1	236.14	18	235.75	243.00	-12.9	24,245	-0.05%
2021/11/16	21.1	236.02	3	235.67	236.00	18.1	24,279	0.07%
2021/11/15	21	249.98	18	250.25	243.00	3	24,276	0.01%
2021/11/12	8	250.06	4.3	251.79	251.00	3.7	24,240	0.02%
2021/11/11	21	247.24	21	244.67	243.50	0	24,079	0.00%
2021/11/10	4	242.00	4	248.75	250.00	0	23,974	0.00%
2021/11/09	1	247.50	5	246.60	243.50	-4	23,930	-0.02%
2021/11/08	11	242.32	24	242.77	242.50	-13	23,982	-0.05%
2021/11/05	11	246.59	20	244.68	249.50	-9	23,957	-0.04%
2021/11/04	9	243.22	11	241.68	242.00	-2	23,880	-0.01%
2021/11/03	18	235.36	15	233.90	241.50	3	23,773	0.01%
2021/11/02	19.2	241.23	27	238.70	233.00	-7.9	23,548	-0.03%
2021/11/01	57	248.12	44	250.07	239.50	13	23,279	0.06%
2021/10/29	23	245.78	44	244.50	244.00	-21	22,958	-0.09%
2021/10/28	18	246.25	7	249.14	246.50	11	22,556	0.05%
2021/10/27	37	249.47	54	247.51	249.50	-17	22,275	-0.08%
2021/10/26	29	246.53	8.1	243.23	236.00	20.9	21,599	0.10%
2021/10/25	30	240.18	6	240.17	245.00	24	21,430	0.11%
2021/10/22	66	238.58	57	239.52	236.50	9	21,501	0.04%
2021/10/21	30	235.40	10	236.90	233.00	20	21,414	0.09%
2021/10/20	67	244.66	79	241.97	248.00	-12	20,975	-0.06%
2021/10/19	20	225.30	37.1	232.25	237.50	-17.1	20,214	-0.08%
2021/10/18	26	213.56	3	210.50	216.00	23	20,181	0.11%
2021/10/15	18	208.47	24	211.96	210.00	-6	20,158	-0.03%
2021/10/14	13	201.62	14	200.29	200.00	-1	19,953	-0.01%
2021/10/13	11	201.91	7	204.93	203.00	4	19,745	0.02%
2021/10/12	24	216.92	32.3	218.58	219.00	-8.3	19,609	-0.04%
2021/10/08	16	213.22	15	215.93	221.00	1	19,698	0.01%
2021/10/07	4	201.00	12	205.58	211.00	-8	19,487	-0.04%
2021/10/06	4	195.38	0	0.00	192.00	4	19,542	0.02%
2021/10/05	1	195.50	9	188.50	201.50	-8	19,785	-0.04%
2021/10/04	14	199.68	2	203.50	191.00	12	19,784	0.06%
2021/10/01	3	201.00	7	200.00	200.50	-4	20,020	-0.02%
2021/09/30	6.1	199.00	4	198.13	202.00	2.1	20,296	0.01%
2021/09/29	8	194.81	26	195.62	193.00	-18	20,608	-0.09%
2021/09/28	50.3	200.90	24	200.06	207.00	26.3	20,728	0.13%
2021/09/27	6	208.00	27	209.87	206.50	-21	20,624	-0.10%
2021/09/24	26	216.88	10	216.95	217.00	16	20,506	0.08%
2021/09/23	11	213.32	13	213.31	215.00	-2	20,337	-0.01%
2021/09/22	21	205.50	20	204.30	204.00	1	20,080	0.00%
2021/09/17	12	210.88	17	207.00	212.00	-5	20,105	-0.02%
2021/09/16	12	204.96	4	205.25	205.00	8	20,087	0.04%
2021/09/15	4	201.00	6	202.33	204.00	-2	20,140	-0.01%
2021/09/14	5	204.40	0	0.00	202.50	5	20,576	0.02%
2021/09/13	2	206.00	7	207.64	202.50	-5	21,004	-0.02%
2021/09/10	7	205.64	5	207.90	209.50	2	21,183	0.01%
2021/09/09	30	197.68	33	200.11	204.00	-3	21,152	-0.01%
2021/09/08	36	209.13	25	208.98	200.50	11	20,915	0.05%
2021/09/07	19	217.50	11	217.41	222.50	8	20,466	0.04%
2021/09/06	6.1	223.00	8	225.44	229.00	-1.9	19,797	-0.01%
2021/09/03	17	211.88	28	214.89	219.00	-11	19,314	-0.06%
2021/09/02	18	201.89	39.2	202.18	202.50	-21.2	18,905	-0.11%
2021/09/01	7	196.79	3	197.17	198.00	4	18,890	0.02%
2021/08/31	34	196.68	20	198.58	200.50	14	19,285	0.07%
2021/08/30	16	202.09	15.1	203.51	205.00	0.9	19,724	0.00%
2021/08/27	11.1	203.01	41	199.07	202.00	-29.9	19,769	-0.15%
2021/08/26	37	192.19	32	194.63	196.00	5	19,606	0.03%
2021/08/25	22	191.27	23.1	195.20	195.50	-1.1	19,482	-0.01%
2021/08/24	58.1	185.43	38	187.76	185.00	20.1	19,144	0.10%
2021/08/23	8	178.25	7	183.57	184.50	1	18,981	0.01%
2021/08/20	32	165.55	51	167.10	168.00	-19	18,870	-0.10%
2021/08/19	11	168.82	20	167.90	159.00	-9	18,780	-0.05%
2021/08/18	22	171.75	10	164.00	172.50	12	18,751	0.06%
2021/08/17	7	164.86	7	173.21	165.50	0	18,722	0.00%
2021/08/16	15	171.17	2	169.50	172.50	13	18,727	0.07%
2021/08/13	13	174.04	19	175.97	174.50	-6	18,812	-0.03%
2021/08/12	16	177.88	4	178.88	180.00	12	18,829	0.06%
2021/08/11	5	174.30	14	176.07	170.50	-9	18,676	-0.05%
2021/08/10	24	173.54	40	174.43	181.00	-16	18,783	-0.09%
2021/08/09	16	179.44	38	177.08	176.00	-22	18,841	-0.12%
2021/08/06	19	184.82	18	181.61	181.50	1	18,864	0.01%
2021/08/05	11	186.55	10	183.20	186.50	1	18,898	0.01%
2021/08/04	24	187.29	22	186.50	182.00	2	18,944	0.01%
2021/08/03	16	187.72	17	188.03	190.00	-1	18,935	-0.01%
2021/08/02	2	183.75	2	186.00	188.00	0	18,806	0.00%
2021/07/30	4	188.88	6	192.33	184.00	-2	18,849	-0.01%
2021/07/29	66	188.34	40	191.01	194.00	26	18,762	0.14%
2021/07/28	29	175.71	19	176.34	179.50	10	18,481	0.05%
2021/07/27	8	186.38	13	190.15	184.00	-5	18,249	-0.03%
2021/07/26	3	196.00	4	195.49	197.00	-1	18,009	-0.01%
2021/07/23	14	202.93	17.5	204.33	199.50	-3.5	17,961	-0.02%
2021/07/22	24.5	204.08	20.7	205.69	209.50	3.8	18,108	0.02%
2021/07/21	26	190.50	35	193.01	190.50	-9	17,898	-0.05%
2021/07/20	51	188.06	38	190.16	186.00	13	17,766	0.07%
2021/07/19	11.3	189.61	2	191.25	186.50	9.3	17,608	0.05%
2021/07/16	12	190.88	14	191.39	193.00	-2	17,533	-0.01%
2021/07/15	18	189.94	29	192.84	195.50	-11	17,337	-0.06%
2021/07/14	8	185.94	8	182.88	181.00	0	16,919	0.00%
2021/07/13	19	181.08	12	179.13	176.50	7	16,770	0.04%
2021/07/12	5	182.30	5	182.80	188.50	0	16,627	0.00%
2021/07/09	33	173.48	18	173.47	176.00	15	16,335	0.09%
2021/07/08	5	170.70	17	171.88	174.00	-12	16,122	-0.07%
2021/07/07	15	160.60	14	161.36	159.00	1	15,711	0.01%
2021/07/06	7	156.93	6	155.67	159.00	1	15,290	0.01%
2021/07/05	3	142.33	8	139.25	150.00	-5	14,862	-0.03%
2021/07/02	6	133.83	15	132.80	136.50	-9	14,581	-0.06%
2021/07/01	9	129.61	30	130.62	130.00	-21	14,533	-0.14%
2021/06/30	8	132.63	3	133.67	135.00	5	14,662	0.03%
2021/06/29	2	131.50	0	0.00	131.00	2	14,834	0.01%
2021/06/28	23	132.30	15	133.20	131.50	8	15,167	0.05%
2021/06/25	44	137.72	27	137.44	136.50	17	15,362	0.11%
2021/06/24	14	138.82	16	139.03	136.50	-2	15,430	-0.01%
2021/06/23	267	139.54	3,170.1	138.00	137.00	-2,903.1	15,546	-18.67%	大買/大賣/鉅額交易
2021/06/22	3,412	137.49	539	137.22	137.50	2,873	15,065	19.07%	大買/大賣/鉅額交易
2021/06/21	21	126.31	19	128.55	125.00	2	14,550	0.01%
2021/06/18	17.1	125.98	5	125.90	124.50	12.1	14,173	0.09%
2021/06/17	7	121.93	8	122.44	122.00	-1	13,875	-0.01%
2021/06/16	0	0.00	2	117.50	115.50	-2	13,705	-0.01%
2021/06/15	10	119.45	10	118.40	118.50	0	13,595	0.00%
2021/06/11	9	120.22	12	120.96	118.00	-3	13,544	-0.02%
2021/06/10	10	121.10	8	123.00	121.50	2	13,417	0.01%
2021/06/09	9	122.78	7	121.57	121.50	2	13,330	0.02%
2021/06/08	34	125.68	25	125.66	122.00	9	13,062	0.07%
2021/06/07	107	125.97	112	126.20	126.00	-5	12,554	-0.04%	大買/大賣/
2021/06/04	5	117.20	3	115.17	116.00	2	11,828	0.02%
2021/06/03	7	114.29	31	114.52	118.50	-24	11,556	-0.21%
2021/06/02	4	109.63	1	110.00	108.50	3	11,197	0.03%
2021/06/01	2	109.00	10	110.85	109.50	-8	11,169	-0.07%
2021/05/31	5	108.30	8	109.50	109.50	-3	11,115	-0.03%
2021/05/28	4	103.75	6	104.58	104.50	-2	10,979	-0.02%
2021/05/27	1	100.50	0	0.00	103.00	1	10,978	0.01%
2021/05/26	9	104.83	9	106.06	104.50	0	10,998	0.00%
2021/05/25	4	101.48	7	101.50	104.50	-3	11,058	-0.03%
2021/05/24	19	94.52	6	94.93	96.00	13	11,321	0.11%
2021/05/21	2	89.55	11	94.00	94.40	-9	11,439	-0.08%
2021/05/20	13	89.40	6	90.80	88.20	7	11,606	0.06%
2021/05/19	5	93.90	1	93.80	94.00	4	11,700	0.03%
2021/05/18	11	93.64	18	94.21	94.20	-7	11,978	-0.06%
2021/05/17	1	89.80	5	93.00	90.20	-4	12,115	-0.03%
2021/05/14	14	91.39	7	90.30	89.20	7	12,079	0.06%
2021/05/13	8	87.99	2	83.30	86.10	6	12,285	0.05%
2021/05/12	3	87.00	48	85.57	87.40	-45	12,262	-0.37%
2021/05/11	10	90.37	5	93.80	88.00	5	12,169	0.04%
2021/05/10	2	99.30	2	97.00	96.20	0	12,243	0.00%
2021/05/07	20	100.03	25	100.12	100.50	-5	12,339	-0.04%
2021/05/06	15	99.18	6	97.73	95.50	9	12,339	0.07%
2021/05/05	8	97.60	13	96.51	95.00	-5	12,391	-0.04%
2021/05/04	23	96.61	15	96.91	97.60	8	12,417	0.06%
2021/05/03	5	102.00	12	102.04	102.00	-7	12,442	-0.06%
2021/04/29	6	106.58	1	108.00	105.50	5	12,594	0.04%
2021/04/28	7	108.86	4	112.88	109.00	3	12,756	0.02%
2021/04/27	4	106.50	0.2	108.00	107.50	3.8	12,631	0.03%
2021/04/26	3	112.50	2	110.75	111.00	1	12,451	0.01%
2021/04/23	126	113.02	128	112.87	113.00	-2	12,412	-0.02%	大買/大賣/
2021/04/22	7	112.29	13	111.85	108.50	-6	12,462	-0.05%
2021/04/21	4	112.25	2	112.25	111.00	2	12,475	0.02%
2021/04/20	5	114.20	2	114.00	114.00	3	12,822	0.02%
2021/04/19	3	116.50	1	114.50	113.00	2	13,083	0.02%
2021/04/16	204	114.95	213	114.94	116.50	-9	13,118	-0.07%	大買/大賣/
2021/04/15	110	110.94	116	111.12	110.50	-6	12,997	-0.05%	大買/大賣/
2021/04/14	8	103.13	9	107.39	104.50	-1	13,102	-0.01%
2021/04/13	5	110.40	4	110.38	107.50	1	13,201	0.01%
2021/04/09	17	113.24	7	115.07	112.00	10	13,534	0.07%
2021/04/08	10	113.50	6	113.25	112.00	4	13,409	0.03%
2021/04/07	6	113.67	4	113.50	115.00	2	13,361	0.01%
2021/04/06	5	113.90	24	113.71	116.00	-19	13,343	-0.14%
2021/04/01	54	110.29	38	109.20	109.50	16	13,182	0.12%
2021/03/31	21	110.40	22	110.82	112.00	-1	12,952	-0.01%
2021/03/30	7	107.29	7	105.57	105.50	0	12,575	0.00%
2021/03/29	10	101.05	4.1	102.47	100.50	6	12,244	0.05%
2021/03/26	6.1	100.06	26	99.63	102.50	-20	12,027	-0.17%
2021/03/25	15	94.47	3	94.80	93.30	12	11,722	0.10%
2021/03/24	248	94.29	255	94.54	93.30	-7	11,666	-0.06%	大買/大賣/
2021/03/23	4	91.73	5	92.30	90.70	-1	11,678	-0.01%
2021/03/19	1	91.20	1	90.50	90.60	0	11,844	0.00%
2021/03/18	4	93.50	7	93.76	93.40	-3	11,924	-0.03%
2021/03/16	1	94.70	2	93.30	93.30	-1	12,264	-0.01%
2021/03/15	3	93.73	0	0.00	93.70	3	12,329	0.02%
2021/03/12	3	96.30	8	95.98	95.00	-5	12,394	-0.04%
2021/03/11	9	94.96	5	95.22	94.90	4	12,461	0.03%
2021/03/10	6	94.13	7	93.17	94.90	-1	12,435	-0.01%
2021/03/09	5	90.48	1	90.50	89.60	4	12,473	0.03%
2021/03/08	1	92.30	1	94.80	92.20	0	12,630	0.00%
2021/03/05	3	91.90	2	90.30	91.10	1	13,043	0.01%
2021/03/04	1	92.00	2	93.70	92.00	-1	13,503	-0.01%
2021/03/02	6	95.08	2	95.05	93.60	4	14,989	0.03%
2021/02/26	4	96.65	8	97.83	96.10	-4	15,742	-0.03%
2021/02/25	1	99.80	2	100.75	99.50	-1	16,067	-0.01%
2021/02/24	176	99.04	174	98.98	96.50	2	15,944	0.01%	大買/大賣/
2021/02/23	1	95.50	7	97.31	95.30	-6	15,577	-0.04%
2021/02/22	3	98.17	11	97.03	98.50	-8	15,472	-0.05%
2021/02/19	4	91.25	13	92.55	93.00	-9	15,248	-0.06%
2021/02/18	119	90.89	123	91.13	91.30	-4	15,315	-0.03%	大買/大賣/
2021/02/17	12	86.43	15	87.15	88.30	-3	15,075	-0.02%
2021/02/05	4	80.63	2	80.95	80.30	2	14,865	0.01%
2021/02/04	10	79.44	8	81.18	82.00	2	14,829	0.01%
2021/02/03	1	77.20	1	76.20	79.10	0	14,645	0.00%
2021/02/02	0	0.00	4	75.00	75.50	-4	14,931	-0.03%
2021/02/01	17	75.23	22	75.95	74.30	-5	14,977	-0.03%
2021/01/29	11	79.58	4	79.38	78.10	7	15,047	0.05%
2021/01/28	16	83.67	14	84.47	81.60	2	15,432	0.01%
2021/01/27	5	86.16	11	85.48	85.50	-6	16,075	-0.04%
2021/01/26	3	87.43	11	87.56	87.10	-8	16,288	-0.05%
2021/01/25	9	89.93	10	89.63	87.90	-1	16,816	-0.01%
2021/01/22	8	91.05	14	90.48	91.50	-6	16,867	-0.04%
2021/01/21	4	89.50	9	90.77	89.30	-5	17,204	-0.03%
2021/01/20	11	89.27	2	90.90	87.20	9	17,173	0.05%
2021/01/19	2	88.00	0	0.00	87.70	2	17,140	0.01%
2021/01/18	2	86.70	3	87.97	88.10	-1	17,175	-0.01%
2021/01/15	2	87.70	2	87.60	88.30	0	17,186	0.00%
2021/01/14	5	88.34	6	88.65	87.70	-1	17,319	-0.01%
2021/01/13	13	89.95	19	91.62	89.10	-6	17,321	-0.03%
2021/01/12	2	89.45	8	90.29	90.00	-6	17,027	-0.04%
2021/01/11	0	0.00	23	88.23	88.70	-23	16,874	-0.14%
2021/01/08	16	87.01	77	88.28	86.20	-61	16,876	-0.36%
2021/01/07	3	87.47	34	86.98	88.20	-31	17,285	-0.18%
2021/01/06	18	85.33	17	86.56	85.00	1	17,545	0.01%
2021/01/05	72	85.65	5	85.24	85.80	67	17,390	0.39%
2021/01/04	17	83.76	22	84.81	85.00	-5	17,323	-0.03%
2020/12/31	1	80.70	1	80.90	80.90	0	17,264	0.00%
2020/12/30	10	80.58	5	80.60	80.50	5	17,305	0.03%
2020/12/29	9	80.78	2	80.95	80.40	7	17,324	0.04%
2020/12/28	13	80.68	0	0.00	80.50	13	17,313	0.08%
2020/12/25	2	81.30	2	81.05	81.40	0	17,307	0.00%
2020/12/24	1	82.40	3	82.23	82.50	-2	17,381	-0.01%
2020/12/23	5	80.08	5	80.80	82.00	0	17,506	0.00%
2020/12/22	5	81.32	3	82.30	80.00	2	17,610	0.01%
2020/12/21	11	80.76	4	81.80	82.20	7	17,662	0.04%
2020/12/18	6	83.60	12	84.60	84.40	-6	17,650	-0.03%
2020/12/17	14	84.46	3	84.37	84.00	11	17,731	0.06%
2020/12/16	3	84.73	1	86.20	84.70	2	17,683	0.01%
2020/12/15	10	84.98	3	84.80	84.00	7	17,650	0.04%
2020/12/14	0	0.00	1	84.40	86.30	-1	17,707	-0.01%
2020/12/11	7	84.99	4	86.48	83.60	3	17,937	0.02%
2020/12/10	2	84.55	0	0.00	84.20	2	18,101	0.01%
2020/12/09	4	86.00	1	85.80	85.70	3	18,131	0.02%
2020/12/08	1	85.90	1	87.20	86.70	0	18,114	0.00%
2020/12/07	4	86.95	6	87.45	85.50	-2	18,060	-0.01%
2020/12/04	1	86.40	2	85.75	85.90	-1	17,952	-0.01%
2020/12/03	2	85.45	5	86.20	87.10	-3	17,902	-0.02%
2020/12/02	6	86.73	20	86.30	86.80	-14	17,932	-0.08%
2020/12/01	29	87.04	16	86.07	85.80	13	17,834	0.07%
2020/11/30	18	91.69	12	92.31	90.70	6	17,563	0.03%
2020/11/27	99	92.42	82	91.35	91.00	17	17,211	0.10%
2020/11/26	43	88.83	90	89.57	92.40	-47	16,793	-0.28%
2020/11/25	96	86.58	2,110	87.09	84.00	-2,014	15,961	-12.62%	大賣/鉅額交易
2020/11/24	2,027	84.67	38	83.76	84.70	1,989	15,358	12.95%	大買/鉅額交易
2020/11/23	17	76.39	9	76.80	77.00	8	15,027	0.05%
2020/11/20	7	75.97	0	0.00	75.20	7	14,990	0.05%
2020/11/19	8	75.98	13	75.72	75.60	-5	15,066	-0.03%
2020/11/18	10	77.65	8	77.18	77.20	2	15,162	0.01%
2020/11/17	37	78.11	14	77.59	78.40	23	15,253	0.15%
2020/11/16	2	75.30	3	75.80	75.40	-1	15,178	-0.01%
2020/11/13	8	76.05	35	75.62	76.00	-27	15,309	-0.18%
2020/11/12	13	78.24	13	78.06	77.00	0	15,305	0.00%
2020/11/11	5	78.60	13	78.44	78.00	-8	15,513	-0.05%
2020/11/10	61	79.35	37	79.02	78.10	24	16,185	0.15%
2020/11/09	1	79.30	2	78.80	77.80	-1	16,619	-0.01%
2020/11/06	10	77.29	35	78.68	77.20	-25	17,036	-0.15%
2020/11/05	17	79.24	23	78.75	78.30	-6	17,082	-0.04%
2020/11/04	180	76.28	200	76.50	78.00	-20	16,720	-0.12%	大買/大賣/
2020/11/03	18.6	72.84	21	72.90	73.30	-2.4	16,115	-0.02%
2020/11/02	227.2	73.87	224	74.05	72.30	3.2	15,984	0.02%	大買/大賣/
2020/10/30	4.3	69.31	5	69.06	69.10	-0.7	15,737	0.00%
2020/10/29	14	68.66	23	68.72	68.90	-9	15,809	-0.06%
2020/10/28	14	65.45	16	66.18	65.80	-2	15,306	-0.01%
2020/10/27	17	67.86	15	67.53	67.40	2	15,332	0.01%
2020/10/26	2	66.95	0	0.00	66.70	2	15,433	0.01%
2020/10/23	13	67.99	1	67.90	67.80	12	15,551	0.08%
2020/10/22	27	69.38	8	68.88	68.90	19	15,856	0.12%
2020/10/21	1	71.80	4	71.80	71.80	-3	15,640	-0.02%
2020/10/20	4	71.20	4	71.50	71.50	0	15,742	0.00%
2020/10/19	0	0.00	2	72.25	72.40	-2	15,732	-0.01%
2020/10/16	10	71.50	5	70.96	70.10	5	15,759	0.03%
2020/10/15	18	73.81	20	73.54	72.80	-2	15,850	-0.01%
2020/10/14	11	72.50	19	71.26	72.30	-8	15,363	-0.05%
2020/10/13	4	67.33	2	67.70	67.30	2	14,959	0.01%
2020/10/12	9	67.91	6	67.77	68.40	3	14,992	0.02%
2020/10/08	4	68.03	20	68.34	68.10	-16	15,011	-0.11%
2020/10/07	4	67.13	4	67.13	67.10	0	14,852	0.00%
2020/10/06	8	66.53	4	66.53	66.50	4	14,831	0.03%
2020/10/05	2	66.70	2	65.90	66.60	0	14,962	0.00%
2020/09/29	13	66.42	6	65.55	64.90	7	15,146	0.05%
2020/09/28	4	66.68	18	66.52	66.40	-14	15,193	-0.09%
2020/09/25	15	62.13	13	62.12	62.50	2	15,142	0.01%
2020/09/24	8	65.23	3	65.00	64.90	5	15,156	0.03%
2020/09/23	28	65.28	2	65.10	65.00	26	15,192	0.17%
2020/09/22	12	66.90	15	66.65	66.40	-3	15,480	-0.02%
2020/09/21	2	69.00	44	68.73	68.10	-42	15,912	-0.26%
2020/09/18	5	68.62	42	68.92	68.90	-37	16,263	-0.23%
2020/09/17	68	69.02	15	69.01	68.00	53	16,280	0.33%
2020/09/16	26	69.96	22	69.76	69.20	4	16,266	0.02%
2020/09/15	20	68.26	13	68.45	68.70	7	16,187	0.04%
2020/09/14	1	64.80	6	64.83	65.40	-5	16,305	-0.03%
2020/09/11	8	62.18	0	0.00	62.20	8	16,451	0.05%
2020/09/10	6	64.42	1	64.10	63.20	5	16,575	0.03%
2020/09/09	2	62.90	0	0.00	64.40	2	16,862	0.01%
2020/09/08	6	64.28	4	63.65	64.00	2	17,180	0.01%
2020/09/07	18	64.48	0	0.00	64.00	18	17,740	0.10%
2020/09/04	6	66.05	5	65.42	67.00	1	18,605	0.01%
2020/09/03	7	67.03	6	66.82	66.10	1	19,085	0.01%
2020/09/02	4	66.98	3	67.30	67.40	1	18,943	0.01%
2020/09/01	136	67.12	143	67.24	68.00	-7	18,918	-0.04%	大買/大賣/
2020/08/31	3	64.13	7	64.96	63.80	-4	18,645	-0.02%
2020/08/28	26	64.20	11	64.14	63.80	15	18,598	0.08%
2020/08/27	6	66.87	3	67.80	66.60	3	18,462	0.02%
2020/08/26	9	66.77	6	66.55	66.30	3	18,586	0.02%
2020/08/25	10	66.83	5	66.96	67.50	5	18,694	0.03%
2020/08/24	13	66.58	11	67.26	66.30	2	18,625	0.01%
2020/08/21	8	69.44	1	70.20	68.90	7	18,469	0.04%
2020/08/20	19	71.21	4	73.13	69.80	15	18,355	0.08%
2020/08/19	11	78.29	9	80.16	77.50	2	18,230	0.01%
2020/08/18	3	80.13	4	80.55	80.20	-1	18,173	-0.01%
2020/08/17	6	78.52	3	79.27	79.00	3	18,069	0.02%
2020/08/14	27	77.37	67	75.60	77.20	-40	17,719	-0.23%
2020/08/13	82	87.40	15	86.76	77.90	67	16,916	0.40%
2020/08/12	14	86.80	18	86.60	86.20	-4	16,110	-0.02%
2020/08/11	16	83.83	9	84.80	82.50	7	15,567	0.04%
2020/08/10	2	82.05	15	83.52	82.60	-13	15,235	-0.09%
2020/08/07	9	81.16	10	82.04	80.70	-1	15,084	-0.01%
2020/08/06	5	83.62	8	82.84	83.00	-3	14,933	-0.02%
2020/08/05	8	81.61	11	81.64	81.70	-3	14,694	-0.02%
2020/08/04	16	79.34	49	79.33	77.50	-33	14,364	-0.23%
2020/08/03	34	77.31	9	77.58	76.00	25	14,091	0.18%
2020/07/31	5	77.10	16	76.48	77.40	-11	14,018	-0.08%
2020/07/30	11	74.50	17	74.91	75.80	-6	13,762	-0.04%
2020/07/29	12	72.13	2	72.70	72.70	10	13,464	0.07%
2020/07/28	3	72.23	22	72.78	72.80	-19	13,322	-0.14%
2020/07/27	0	0.00	1	70.00	69.50	-1	13,023	-0.01%
2020/07/24	3	71.77	3	70.33	69.80	0	13,044	0.00%
2020/07/23	0	0.00	2	70.25	70.70	-2	12,884	-0.02%
2020/07/22	1	69.00	2	69.10	70.50	-1	12,980	-0.01%
2020/07/21	6	68.50	5	68.48	69.10	1	12,911	0.01%
2020/07/20	2	63.95	1	64.30	65.20	1	12,644	0.01%
2020/07/17	2	64.75	0	0.00	64.70	2	12,639	0.02%
2020/07/16	1	67.00	2	65.90	67.20	-1	12,594	-0.01%
2020/07/15	29	65.48	20	68.50	64.90	9	12,503	0.07%
2020/07/14	0	0.00	1	67.50	67.70	-1	12,380	-0.01%
2020/07/13	8	67.85	1	67.90	68.00	7	12,348	0.06%
2020/07/10	6	67.58	0	0.00	67.10	6	12,452	0.05%
2020/07/09	31	73.89	34	72.69	71.00	-3	12,414	-0.02%
2020/07/08	25	72.33	23	73.70	73.90	2	12,229	0.02%
2020/07/07	17	72.89	2	71.80	72.00	15	12,119	0.12%
2020/07/06	20	73.15	21	72.80	73.00	-1	12,037	-0.01%
2020/07/03	31	72.45	20	72.07	71.50	11	11,982	0.09%
2020/07/02	25	71.86	34	72.38	72.90	-9	11,879	-0.08%
2020/07/01	20	72.61	61	72.47	72.50	-41	11,799	-0.35%
2020/06/30	50	71.53	80	71.62	70.30	-30	11,524	-0.26%
2020/06/29	34	68.34	27	67.93	67.70	7	11,088	0.06%
2020/06/24	13	65.05	15	65.59	65.70	-2	10,727	-0.02%
2020/06/23	22	64.33	13	65.15	65.20	9	10,740	0.08%
2020/06/22	18	64.97	14	64.70	64.70	4	10,613	0.04%
2020/06/19	4	65.65	35	64.89	65.50	-31	10,362	-0.30%
2020/06/18	14	60.91	3	61.53	62.60	11	9,793	0.11%
2020/06/17	7	60.34	7	60.24	60.60	0	9,542	0.00%
2020/06/16	5	61.08	0	0.00	61.00	5	9,437	0.05%
2020/06/15	19	62.05	13	61.63	61.10	6	9,162	0.07%
2020/06/12	26	63.80	18	63.75	62.50	8	8,859	0.09%
2020/06/11	975	62.41	1,635	61.85	65.00	-660	8,373	-7.88%	大買/大賣/鉅額交易
2020/06/10	1,613	59.68	1,057	59.61	59.70	556	7,388	7.53%	大買/大賣/鉅額交易
2020/06/09	0	0.00	24	54.11	54.30	-24	6,884	-0.35%
2020/06/08	6	54.33	10	54.50	52.80	-4	6,868	-0.06%
2020/06/05	0	0.00	2	53.10	52.90	-2	6,718	-0.03%
2020/06/04	4	52.20	14	52.89	52.60	-10	6,721	-0.15%
2020/06/03	13	52.48	10	52.65	52.60	3	6,738	0.04%
2020/06/02	13	52.62	15	53.47	52.50	-2	6,632	-0.03%
2020/06/01	0	0.00	7	49.19	51.20	-7	6,401	-0.11%
2020/05/29	3	48.42	14	48.12	48.15	-11	6,224	-0.18%
2020/05/28	13	46.78	2	46.35	46.70	11	6,153	0.18%
2020/05/27	27	46.36	0	0.00	46.30	27	6,158	0.44%
2020/05/26	15	46.32	8	46.52	46.40	7	6,110	0.11%
2020/05/25	25	44.86	16	44.90	45.00	9	6,057	0.15%
2020/05/22	5	46.55	7	47.08	46.40	-2	6,026	-0.03%
2020/05/21	1	47.30	0	0.00	47.35	1	6,228	0.02%
2020/05/20	5	46.90	7	47.23	46.95	-2	6,325	-0.03%
2020/05/19	6	47.65	2	47.80	48.00	4	6,382	0.06%
2020/05/18	2	47.90	5	49.16	47.90	-3	6,374	-0.05%
2020/05/15	188	51.91	187	52.05	50.70	1	6,410	0.02%	大買/大賣/
2020/05/14	12	51.87	0	0.00	51.00	12	6,493	0.18%
2020/05/13	15	53.10	0	0.00	53.10	15	6,489	0.23%
2020/05/12	0	0.00	1	53.50	53.50	-1	6,575	-0.02%
2020/05/11	11	54.55	13	54.23	54.70	-2	6,782	-0.03%
2020/05/07	85	52.99	83	53.14	52.20	2	6,934	0.03%
2020/05/05	11	52.21	7	51.70	51.60	4	7,198	0.06%
2020/05/04	1	53.20	7	52.37	52.60	-6	7,160	-0.08%
2020/04/30	11	52.15	0	0.00	52.80	11	7,118	0.15%
2020/04/29	3	51.40	5	51.54	51.00	-2	7,048	-0.03%
2020/04/28	0	0.00	11	50.04	50.00	-11	6,974	-0.16%
2020/04/27	24	50.79	1	52.40	50.40	23	6,979	0.33%
2020/04/24	178	49.98	183	50.15	50.90	-5	6,799	-0.07%	大買/大賣/
2020/04/23	0	0.00	2	48.80	47.95	-2	6,681	-0.03%
2020/04/22	2	46.33	9	48.09	48.70	-7	6,628	-0.11%
2020/04/21	2	48.18	5	48.35	47.15	-3	6,560	-0.05%
2020/04/20	17	48.10	5	48.12	48.00	12	6,501	0.18%
2020/04/17	15	48.37	11	47.34	47.25	4	6,484	0.06%
2020/04/15	6	48.37	0	0.00	47.60	6	6,372	0.09%
2020/04/14	394	45.14	399	45.46	47.45	-5	6,214	-0.08%	大買/大賣/
2020/04/13	2	43.40	0	0.00	43.15	2	6,099	0.03%
2020/04/10	2	42.45	3	43.28	43.70	-1	6,161	-0.02%
2020/04/09	6	42.99	0	0.00	42.95	6	6,191	0.10%
2020/04/08	1	43.90	1	44.50	43.90	0	6,190	0.00%
2020/04/07	0	0.00	6	43.83	44.30	-6	6,123	-0.10%
2020/04/06	1	42.65	4	42.56	42.20	-3	6,030	-0.05%
2020/04/01	1	41.70	1	41.15	41.70	0	5,971	0.00%
2020/03/31	6	40.11	6	40.43	40.45	0	5,882	0.00%
2020/03/30	3	37.05	4	37.06	38.30	-1	5,801	-0.02%
2020/03/27	2	37.68	1	38.40	36.75	1	5,793	0.02%
2020/03/26	0	0.00	5	36.60	36.50	-5	5,722	-0.09%
2020/03/25	9	35.78	72	35.89	35.60	-63	5,689	-1.11%
2020/03/24	0	0.00	42	33.93	33.85	-42	5,720	-0.73%
2020/03/20	0	0.00	3	33.50	33.40	-3	6,019	-0.05%
2020/03/19	17	31.29	5	31.05	31.05	12	5,957	0.20%
2020/03/18	5	34.50	0	0.00	34.50	5	5,950	0.08%
2020/03/17	18	36.33	0	0.00	35.20	18	6,035	0.30%
2020/03/16	25	40.61	0	0.00	39.00	25	6,167	0.41%
2020/03/13	1	39.80	0	0.00	42.75	1	6,130	0.02%
2020/03/12	35	46.86	0	0.00	44.15	35	6,072	0.58%
2020/03/10	30	47.90	30	49.20	49.60	0	6,198	0.00%
2020/03/09	71	50.47	0	0.00	49.20	71	6,206	1.14%
2020/03/06	0	0.00	1	52.70	52.70	-1	6,156	-0.02%
2020/03/05	0	0.00	2	52.80	52.50	-2	6,247	-0.03%
2020/03/04	2	51.80	0	0.00	52.70	2	6,363	0.03%
2020/03/03	5	53.14	3	53.53	52.60	2	6,535	0.03%
2020/03/02	5	53.00	63	52.05	52.80	-58	6,924	-0.84%
2020/02/27	6	52.03	4	51.75	51.60	2	6,949	0.03%
2020/02/26	64	53.25	0	0.00	52.60	64	6,936	0.92%
2020/02/25	3	54.60	1	54.60	54.30	2	6,965	0.03%
2020/02/24	3	55.67	7	55.76	55.80	-4	6,912	-0.06%
2020/02/21	0	0.00	26	54.99	54.20	-26	6,832	-0.38%
2020/02/20	2	54.15	2	54.30	54.10	0	7,202	0.00%
2020/02/19	7	52.69	9	53.17	53.70	-2	7,179	-0.03%
2020/02/18	11	52.27	1	53.90	52.40	10	7,190	0.14%
2020/02/17	1	54.20	19	53.81	54.20	-18	7,103	-0.25%
2020/02/14	1	53.00	0	0.00	53.00	1	7,021	0.01%
2020/02/13	264	53.29	265	52.98	53.00	-1	7,030	-0.01%	大買/大賣/
2020/02/12	16	52.53	34	52.15	52.70	-18	6,933	-0.26%
2020/02/11	5	51.00	12	50.49	51.20	-7	6,750	-0.10%
2020/02/10	11	49.16	2	49.65	48.75	9	6,657	0.14%
2020/02/07	12	50.51	1	52.20	50.20	11	6,601	0.17%
2020/02/06	6	49.30	51	50.95	51.30	-45	6,432	-0.70%
2020/02/05	1	46.50	0	0.00	46.65	1	6,383	0.02%
2020/02/03	0	0.00	10	44.30	45.75	-10	6,517	-0.15%
2020/01/31	1	47.00	2	47.03	47.00	-1	6,613	-0.02%
2020/01/30	20	45.80	0	0.00	45.55	20	6,898	0.29%
2020/01/20	10	50.30	0	0.00	50.60	10	7,056	0.14%
2020/01/17	0	0.00	8	49.78	50.00	-8	7,249	-0.11%
2020/01/16	2	48.80	0	0.00	48.90	2	7,378	0.03%
2020/01/15	5	49.60	11	49.68	49.95	-6	7,489	-0.08%
2020/01/14	1	50.20	5	50.20	50.30	-4	7,691	-0.05%
2020/01/13	2	49.75	1	49.80	49.65	1	7,794	0.01%
2020/01/10	0	0.00	6	48.20	48.20	-6	7,916	-0.08%
2020/01/09	12	48.26	4	48.20	48.00	8	8,283	0.10%
2020/01/08	14	47.71	0	0.00	47.95	14	8,495	0.16%
2020/01/07	8	48.11	3	48.53	47.95	5	8,524	0.06%
2020/01/06	2	49.23	0	0.00	49.10	2	8,494	0.02%
2020/01/03	50	50.91	47	51.00	51.00	3	8,427	0.04%
2020/01/02	8	51.08	9	51.70	51.50	-1	8,399	-0.01%
2019/12/27	1	52.20	0	0.00	52.40	1	8,438	0.01%
2019/12/26	0	0.00	1	51.70	51.50	-1	8,452	-0.01%
2019/12/25	3	51.47	0	0.00	51.90	3	8,516	0.04%
2019/12/23	4	52.53	0	0.00	52.20	4	8,517	0.05%
2019/12/20	1	53.30	0	0.00	53.30	1	8,486	0.01%
2019/12/19	12	53.39	15	53.40	54.10	-3	8,595	-0.03%
2019/12/18	22	54.55	332	56.91	54.40	-310	8,588	-3.61%	大賣/鉅額交易
2019/12/17	422	55.85	122	55.69	56.00	300	8,552	3.51%	大買/大賣/鉅額交易
2019/12/13	2	54.25	6	54.82	54.40	-4	8,806	-0.05%
2019/12/12	2	55.50	1	56.00	55.00	1	9,032	0.01%
2019/12/11	215	54.84	222	54.99	54.70	-7	9,316	-0.08%	大買/大賣/
2019/12/06	1	54.20	17	54.52	54.30	-16	9,375	-0.17%
2019/12/05	73	53.61	77	53.74	54.00	-4	9,346	-0.04%
2019/12/04	100	52.00	106	52.14	52.20	-6	9,356	-0.06%	大賣/
2019/12/03	1	51.70	3	51.40	51.80	-2	9,329	-0.02%
2019/12/02	1	50.50	8	51.70	51.40	-7	9,286	-0.08%
2019/11/29	6	53.27	2	53.50	53.10	4	9,220	0.04%
2019/11/28	12	53.72	11	53.98	53.50	1	9,071	0.01%
2019/11/27	26	53.63	43	53.46	54.00	-17	8,916	-0.19%
2019/11/26	67	50.89	77	51.22	50.40	-10	8,457	-0.12%
2019/11/25	5	49.80	2	49.78	49.70	3	8,368	0.04%
2019/11/22	7	51.06	2	51.00	50.50	5	8,329	0.06%
2019/11/21	1	50.20	15	52.07	52.40	-14	8,236	-0.17%
2019/11/20	181	51.96	175.3	52.33	50.90	5.7	8,143	0.07%	大買/大賣/
2019/11/19	524	51.96	545	52.09	50.70	-21	7,953	-0.26%	大買/大賣/
2019/11/15	0	0.00	2	48.00	48.40	-2	7,428	-0.03%
2019/11/13	1	47.70	3	48.00	48.00	-2	7,338	-0.03%
2019/11/12	0	0.00	1	47.55	47.50	-1	7,295	-0.01%
2019/11/11	1	46.95	0	0.00	46.25	1	7,237	0.01%
2019/11/08	0	0.00	1	46.85	46.60	-1	7,202	-0.01%
2019/11/05	0	0.00	1	48.40	48.00	-1	7,037	-0.01%
2019/10/31	5	47.90	1	48.20	48.25	4	6,930	0.06%
2019/10/29	1	48.35	0	0.00	48.80	1	6,787	0.01%
2019/10/28	2	48.30	9	49.40	48.40	-7	6,693	-0.10%
2019/10/25	11	49.30	3	48.03	49.30	8	6,506	0.12%
2019/10/24	0	0.00	4	47.75	47.90	-4	6,327	-0.06%
2019/10/23	8	47.52	6	47.65	47.30	2	6,254	0.03%
2019/10/22	5	46.96	3	47.05	47.10	2	6,156	0.03%
2019/10/21	14	46.02	2	46.38	46.20	12	5,978	0.20%
2019/10/18	0	0.00	1	45.25	45.45	-1	5,877	-0.02%
2019/10/17	7	44.75	13	45.45	45.50	-6	5,737	-0.10%
2019/10/16	14	42.77	15	43.87	44.15	-1	5,387	-0.02%
2019/10/15	2	41.40	1	41.50	41.85	1	5,208	0.02%
2019/10/14	1	40.80	2	40.98	41.20	-1	5,262	-0.02%
2019/10/09	3	39.80	1	39.85	39.85	2	5,209	0.04%
2019/10/08	2	40.43	0	0.00	40.35	2	5,197	0.04%
2019/10/07	1	41.50	1	41.40	41.00	0	5,198	0.00%
2019/10/04	1	40.85	0	0.00	40.85	1	5,159	0.02%
2019/10/02	1	40.90	0	0.00	41.45	1	5,109	0.02%
2019/10/01	0	0.00	2	41.25	41.20	-2	5,084	-0.04%
2019/09/27	10	43.59	7	43.21	41.90	3	5,013	0.06%
2019/09/26	0	0.00	1	43.45	43.30	-1	4,921	-0.02%
2019/09/24	3	43.82	4	43.65	43.00	-1	4,951	-0.02%
2019/09/23	2	44.78	5	45.08	44.65	-3	4,820	-0.06%
2019/09/20	7	44.61	1	44.80	44.75	6	4,749	0.13%
2019/09/19	10	45.05	8	45.16	45.65	2	4,597	0.04%
2019/09/18	14	45.87	18	45.90	45.75	-4	4,439	-0.09%
2019/09/17	12	45.36	12	45.08	45.40	0	4,183	0.00%
2019/09/16	12	44.83	17	44.27	45.20	-5	3,920	-0.13%
2019/09/12	3	42.15	3	42.23	42.15	0	3,511	0.00%
2019/09/11	8	42.24	6	42.19	42.05	2	3,488	0.06%
2019/09/10	8	42.13	28	42.91	41.40	-20	3,321	-0.60%
2019/09/09	36	41.94	23	41.68	41.70	13	3,118	0.42%
2019/09/06	0	0.00	7	41.13	41.25	-7	3,022	-0.23%
2019/09/05	2	39.90	0	0.00	39.90	2	2,886	0.07%
2019/09/04	0	0.00	2	39.60	39.45	-2	2,883	-0.07%
2019/09/03	2	39.45	0	0.00	39.50	2	2,917	0.07%
2019/09/02	2	39.10	1	39.30	39.15	1	2,882	0.03%
2019/08/30	0	0.00	3	39.03	39.05	-3	2,878	-0.10%
2019/08/27	1	37.85	0	0.00	37.85	1	2,833	0.04%
2019/08/26	0	0.00	2	37.85	37.85	-2	2,821	-0.07%
2019/08/23	0	0.00	1	37.65	37.65	-1	2,821	-0.04%
2019/08/15	4	37.78	1	37.80	37.70	3	2,679	0.11%
2019/08/14	3	38.73	2	38.68	38.50	1	2,682	0.04%
2019/08/07	0	0.00	1	37.50	37.50	-1	2,769	-0.04%
2019/08/06	1	37.20	1	37.35	37.60	0	2,791	0.00%
2019/08/05	1	38.55	0	0.00	38.10	1	2,827	0.04%
2019/08/02	3	38.60	2	39.00	39.00	1	2,862	0.03%
2019/08/01	1	39.15	1	39.40	39.35	0	2,902	0.00%
2019/07/31	2	38.65	1	39.50	39.85	1	2,992	0.03%
2019/07/30	16	40.32	20	40.01	39.30	-4	2,961	-0.14%
2019/07/29	6	43.12	1	43.95	42.85	5	2,792	0.18%
2019/07/26	0	0.00	8	43.33	43.60	-8	2,789	-0.29%
2019/07/25	11	42.72	4	43.30	43.45	7	2,815	0.25%
2019/07/23	0	0.00	1	42.40	41.80	-1	2,935	-0.03%
2019/07/22	0	0.00	5	41.99	41.60	-5	3,038	-0.16%
2019/07/19	3	42.08	1	41.50	41.55	2	3,312	0.06%
2019/07/18	1	42.00	0	0.00	41.65	1	3,414	0.03%
2019/07/17	2	42.08	2	42.00	42.35	0	3,486	0.00%
2019/07/16	4	41.88	3	42.55	42.65	1	3,523	0.03%
2019/07/09	0	0.00	2	40.55	40.45	-2	4,560	-0.04%
2019/07/05	1	41.25	0	0.00	41.50	1	4,601	0.02%
2019/07/01	1	40.65	1	40.65	40.55	0	4,955	0.00%
2019/06/27	1	39.60	6	39.70	39.55	-5	4,968	-0.10%
2019/06/26	2	38.95	0	0.00	39.20	2	5,018	0.04%
2019/06/24	2	40.10	0	0.00	40.25	2	5,065	0.04%
2019/06/21	6	40.60	0	0.00	40.20	6	5,090	0.12%
2019/06/19	2	40.75	1	41.00	40.65	1	5,066	0.02%
2019/06/17	122	41.50	122	41.61	40.80	0	5,115	0.00%	大買/大賣/
2019/06/14	1	40.70	0	0.00	40.60	1	5,118	0.02%
2019/05/30	43	39.99	42	40.09	39.50	1	5,077	0.02%
2019/05/28	0	0.00	5	38.60	38.40	-5	5,091	-0.10%
2019/05/24	0	0.00	1	38.95	38.70	-1	5,110	-0.02%
2019/05/17	5	38.90	0	0.00	38.80	5	5,404	0.09%
2019/05/16	3	40.00	0	0.00	39.40	3	5,380	0.06%
2019/05/14	0	0.00	5	39.55	39.80	-5	5,360	-0.09%
2019/05/13	2	40.00	0	0.00	39.90	2	5,335	0.04%
2019/05/10	10	40.85	0	0.00	40.70	10	5,261	0.19%
2019/05/09	1	41.40	0	0.00	41.50	1	5,200	0.02%
2019/05/08	11	42.53	2	43.10	42.35	9	5,119	0.18%
2019/05/07	10	44.14	2	44.10	44.10	8	5,002	0.16%
2019/05/06	4	44.31	5	44.15	44.20	-1	4,999	-0.02%
2019/05/03	1	45.80	0	0.00	45.65	1	5,010	0.02%
2019/05/02	11	45.34	1	45.20	45.35	10	4,974	0.20%
2019/04/30	6	44.31	13	45.79	46.60	-7	4,917	-0.14%
2019/04/29	2	45.38	2	45.35	45.20	0	4,760	0.00%
2019/04/26	10	46.85	4	46.83	46.55	6	4,680	0.13%
2019/04/25	12	47.45	0	0.00	46.95	12	4,559	0.26%
2019/04/24	6	51.03	5	51.70	50.60	1	4,262	0.02%
2019/04/23	5	50.49	4	50.33	51.40	1	4,141	0.02%
2019/04/22	7	51.03	6	51.73	50.90	1	4,052	0.02%
2019/04/19	87	54.54	96	54.88	52.30	-9	3,967	-0.23%
2019/04/18	9	52.53	11	52.34	52.90	-2	3,686	-0.05%
2019/04/17	8	49.90	22	50.43	50.60	-14	3,166	-0.44%
2019/04/16	1	45.55	6	45.85	46.00	-5	2,877	-0.17%
2019/04/12	4	44.54	1	45.20	44.40	3	2,918	0.10%
2019/04/11	3	44.35	0	0.00	44.50	3	2,942	0.10%
2019/04/10	1	45.60	0	0.00	45.80	1	2,898	0.03%
2019/04/09	5	46.93	0	0.00	45.75	5	2,871	0.17%
2019/04/08	2	48.83	5	49.12	48.45	-3	2,808	-0.11%
2019/04/03	0	0.00	23	45.58	47.25	-23	2,703	-0.85%
2019/04/02	0	0.00	6	44.96	44.70	-6	2,546	-0.24%
2019/04/01	0	0.00	13	45.15	44.70	-13	2,545	-0.51%
2019/03/29	0	0.00	11	44.97	45.10	-11	2,505	-0.44%
2019/03/28	4	43.55	0	0.00	44.10	4	2,478	0.16%
2019/03/27	8	44.15	12	44.40	43.50	-4	2,508	-0.16%
2019/03/26	2	43.83	8	43.72	43.80	-6	2,456	-0.24%
2019/03/25	1	42.40	0	0.00	42.65	1	2,421	0.04%
2019/03/22	4	43.23	5	43.48	43.45	-1	2,417	-0.04%
2019/03/21	0	0.00	1	43.10	43.05	-1	2,444	-0.04%
2019/03/20	0	0.00	4	43.28	43.55	-4	2,474	-0.16%
2019/03/19	0	0.00	3	42.60	42.65	-3	2,650	-0.11%
2019/03/18	2	41.75	1	42.00	42.00	1	2,716	0.04%
2019/03/15	10	41.18	0	0.00	41.25	10	2,781	0.36%
2019/03/14	3	41.35	2	41.15	41.10	1	2,886	0.03%
2019/03/13	9	41.39	0	0.00	41.25	9	2,970	0.30%
2019/03/12	3	41.73	2	41.70	41.60	1	3,020	0.03%
2019/03/11	14	41.49	0	0.00	41.30	14	3,118	0.45%
2019/03/08	0	0.00	11	41.11	41.00	-11	3,236	-0.34%
2019/03/07	4	42.04	13	41.59	41.50	-9	3,309	-0.27%
2019/03/06	1	42.35	0	0.00	42.30	1	3,336	0.03%
2019/03/04	6	41.90	1	42.00	42.00	5	3,385	0.15%
2019/02/27	6	42.90	0	0.00	42.45	6	3,379	0.18%
2019/02/26	0	0.00	1	43.30	43.25	-1	3,381	-0.03%
2019/02/21	2	42.85	0	0.00	42.95	2	3,499	0.06%
2019/02/20	1	43.50	1	43.40	43.45	0	3,498	0.00%
2019/02/19	21	43.73	2	43.83	43.15	19	3,520	0.54%
2019/02/18	2	46.43	8	46.76	46.40	-6	3,369	-0.18%
2019/02/15	0	0.00	1	45.50	45.50	-1	3,306	-0.03%
2019/02/14	1	45.45	1	45.95	45.50	0	3,305	0.00%
2019/02/13	1	45.10	0	0.00	45.15	1	3,264	0.03%
2019/02/12	6	44.67	7	44.94	44.95	-1	3,258	-0.03%
2019/02/11	1	43.85	2	44.30	44.10	-1	3,245	-0.03%
2019/01/30	1	44.25	0	0.00	44.10	1	3,246	0.03%
2019/01/29	1	43.85	1	44.05	44.15	0	3,244	0.00%
2019/01/25	2	44.10	2	44.00	44.00	0	3,277	0.00%
2019/01/24	3	43.35	3	43.58	44.20	0	3,246	0.00%
2019/01/22	2	41.85	1	42.15	41.85	1	3,212	0.03%
2019/01/21	0	0.00	2	42.35	42.50	-2	3,227	-0.06%
2019/01/18	2	41.90	0	0.00	42.10	2	3,253	0.06%
2019/01/17	0	0.00	2	41.85	41.50	-2	3,268	-0.06%
2019/01/16	6	42.15	6	42.00	42.00	0	3,259	0.00%
2019/01/15	4	41.80	0	0.00	41.80	4	3,269	0.12%
2019/01/11	3	41.60	2	41.95	41.30	1	3,266	0.03%
2019/01/09	6	42.91	0	0.00	42.65	6	3,235	0.19%
2019/01/08	25	43.09	5	43.52	42.75	20	3,216	0.62%
2019/01/03	0	0.00	1	41.70	41.80	-1	3,205	-0.03%
2019/01/02	1	43.35	1	43.45	43.30	0	3,194	0.00%
2018/12/28	0	0.00	1	43.60	43.60	-1	3,213	-0.03%
2018/12/27	1	43.10	0	0.00	43.15	1	3,309	0.03%
2018/12/26	3	44.43	0	0.00	43.30	3	3,280	0.09%
2018/12/25	2	45.65	0	0.00	45.55	2	3,257	0.06%
2018/12/24	20	46.45	20	46.59	46.45	0	3,351	0.00%
2018/12/21	1	44.15	1	44.35	45.45	0	3,470	0.00%
2018/12/20	6	44.68	3	44.83	43.90	3	3,499	0.09%
2018/12/19	5	46.23	2	46.90	45.85	3	3,503	0.09%
2018/12/18	2	46.98	2	46.75	46.65	0	3,541	0.00%
2018/12/17	6	47.00	6	46.85	46.60	0	3,607	0.00%
2018/12/14	4	46.56	3	46.92	47.00	1	3,898	0.03%
2018/12/13	1	47.60	3	48.17	47.90	-2	3,935	-0.05%
2018/12/12	21	49.73	32	49.07	47.55	-11	4,138	-0.27%
2018/12/11	0	0.00	3	48.43	49.50	-3	4,085	-0.07%
2018/12/10	2	46.93	1	45.90	45.60	1	3,999	0.03%
2018/12/07	31	48.17	33	48.17	48.40	-2	3,917	-0.05%
2018/12/06	5	46.14	5	47.08	47.00	0	3,817	0.00%
2018/12/05	2	46.20	2	47.58	47.70	0	3,731	0.00%
2018/12/04	2	47.25	19	47.54	47.70	-17	3,687	-0.46%
2018/12/03	194	46.99	187	47.14	47.10	7	3,597	0.19%	大買/大賣/
2018/11/30	2	45.10	12	44.84	45.00	-10	3,481	-0.29%
2018/11/29	2	43.20	2	43.60	43.50	0	3,399	0.00%
2018/11/28	11	42.65	6	42.60	42.55	5	3,356	0.15%
2018/11/27	3	41.67	2	42.35	42.20	1	3,334	0.03%
2018/11/26	0	0.00	1	41.10	41.10	-1	3,295	-0.03%
2018/11/23	2	41.80	0	0.00	41.00	2	3,287	0.06%
2018/11/22	4	42.96	2	42.55	42.00	2	3,284	0.06%
2018/11/21	3	43.60	2	44.13	43.60	1	3,266	0.03%
2018/11/20	2	44.83	4	45.90	44.80	-2	3,232	-0.06%
2018/11/19	4	44.09	4	44.23	44.35	0	3,141	0.00%
2018/11/16	4	43.43	9	43.42	44.50	-5	3,103	-0.16%
2018/11/15	1	41.90	0	0.00	41.80	1	3,033	0.03%
2018/11/14	1	39.40	0	0.00	39.30	1	3,001	0.03%
2018/11/12	1	40.70	0	0.00	40.95	1	3,020	0.03%
2018/11/06	0	0.00	3	43.50	41.35	-3	3,103	-0.10%
2018/11/05	3	42.50	0	0.00	42.80	3	3,103	0.10%
2018/11/02	1	41.70	1	42.15	42.80	0	3,093	0.00%
2018/11/01	1	41.20	0	0.00	41.05	1	3,054	0.03%
2018/10/31	1	40.30	1	39.95	40.45	0	3,041	0.00%
2018/10/29	1	39.45	0	0.00	39.20	1	3,038	0.03%
2018/10/26	1	40.10	1	39.00	39.95	0	3,105	0.00%
2018/10/23	1	44.45	0	0.00	43.55	1	3,173	0.03%
2018/10/17	2	45.75	2	45.10	44.60	0	3,217	0.00%
2018/10/16	5	45.00	0	0.00	44.25	5	3,205	0.16%
2018/10/12	3	42.90	0	0.00	43.50	3	3,200	0.09%
2018/10/11	14	42.63	0	0.00	42.60	14	3,196	0.44%
2018/10/09	5	47.67	2	47.70	47.30	3	3,181	0.09%
2018/10/08	1	47.90	0	0.00	48.05	1	3,176	0.03%
2018/10/05	25	49.61	6	48.05	48.35	19	3,190	0.60%
2018/10/04	0	0.00	10	52.23	52.20	-10	3,106	-0.32%
2018/10/02	28	54.48	2	53.85	53.20	26	3,079	0.84%
2018/10/01	15	54.43	11	53.54	54.60	4	2,989	0.13%
2018/09/27	1	53.30	3	53.63	53.30	-2	2,888	-0.07%
2018/09/26	1	53.30	0	0.00	53.70	1	2,826	0.04%
2018/09/25	7	55.91	8	55.74	55.10	-1	2,801	-0.04%
2018/09/21	4	55.00	3	55.83	55.70	1	2,757	0.04%
2018/09/20	6	57.27	22	58.19	56.10	-16	2,679	-0.60%
2018/09/19	8	55.75	10	55.92	55.70	-2	2,379	-0.08%
2018/09/18	191	55.95	202	56.16	55.70	-11	2,297	-0.48%	大買/大賣/
2018/09/17	3	53.03	41	52.96	53.90	-38	2,058	-1.85%
2018/09/14	0	0.00	1	49.00	49.40	-1	1,905	-0.05%
2018/09/13	2	48.20	9	48.49	48.50	-7	1,908	-0.37%
2018/09/12	9	48.31	0	0.00	47.85	9	1,949	0.46%
2018/09/10	1	46.70	0	0.00	46.95	1	2,012	0.05%
2018/09/07	0	0.00	3	49.30	48.00	-3	2,031	-0.15%
2018/09/06	0	0.00	1	49.95	49.70	-1	2,031	-0.05%
2018/09/05	0	0.00	1	50.20	50.00	-1	2,045	-0.05%
2018/09/04	1	49.45	1	49.75	50.00	0	2,070	0.00%
2018/09/03	12	49.23	2	49.40	49.10	10	2,088	0.48%
2018/08/31	0	0.00	1	49.15	49.30	-1	2,141	-0.05%
2018/08/28	20	48.28	5	48.60	48.95	15	2,246	0.67%
2018/08/24	10	47.45	10	47.22	47.10	0	2,293	0.00%
2018/08/23	0	0.00	1	47.70	47.80	-1	2,337	-0.04%
2018/08/22	2	47.28	10	47.35	47.35	-8	2,458	-0.33%
2018/08/20	3	47.43	0	0.00	47.00	3	2,737	0.11%
2018/08/17	6	49.42	0	0.00	48.90	6	2,698	0.22%
2018/08/16	0	0.00	1	49.00	49.10	-1	2,697	-0.04%
2018/08/15	3	49.97	2	49.90	49.70	1	2,705	0.04%
2018/08/14	5	49.00	2	49.53	49.70	3	2,748	0.11%
2018/08/13	8	50.20	0	0.00	50.30	8	2,743	0.29%
2018/08/10	30	52.77	10	52.70	52.70	20	2,700	0.74%
2018/08/08	1	52.90	1	52.90	52.80	0	2,711	0.00%
2018/08/02	8	52.38	0	0.00	51.90	8	2,798	0.29%
2018/08/01	3	54.77	1	54.50	54.40	2	2,745	0.07%
2018/07/31	2	55.00	0	0.00	55.00	2	2,811	0.07%
2018/07/30	7	56.69	2	57.10	56.30	5	2,768	0.18%
2018/07/27	10	56.00	6	56.12	56.00	4	2,683	0.15%
2018/07/26	0	0.00	2	54.40	54.30	-2	2,639	-0.08%
2018/07/25	11	54.35	1	55.60	54.30	10	2,642	0.38%
2018/07/24	0	0.00	2	54.85	54.80	-2	2,612	-0.08%
2018/07/23	0	0.00	2	53.30	53.20	-2	2,593	-0.08%
2018/07/20	7	53.94	0	0.00	53.80	7	2,614	0.27%
2018/07/19	0	0.00	6	54.65	54.20	-6	2,633	-0.23%
2018/07/18	0	0.00	4	54.83	54.70	-4	2,645	-0.15%
2018/07/17	4	53.85	2	54.90	53.60	2	2,612	0.08%
2018/07/16	5	53.14	0	0.00	53.20	5	2,555	0.20%
2018/07/13	0	0.00	6	53.15	53.80	-6	2,548	-0.24%
2018/07/11	1	51.80	0	0.00	51.60	1	2,508	0.04%
2018/07/10	0	0.00	1	52.20	52.20	-1	2,514	-0.04%
2018/07/09	0	0.00	1	51.20	51.50	-1	2,516	-0.04%
2018/07/06	3	50.50	0	0.00	51.00	3	2,515	0.12%
2018/07/05	1	50.60	1	51.50	51.40	0	2,487	0.00%
2018/07/04	1	50.60	0	0.00	50.50	1	2,501	0.04%
2018/07/03	4	50.78	0	0.00	50.50	4	2,503	0.16%
2018/07/02	2	52.10	0	0.00	51.40	2	2,483	0.08%
2018/06/29	1	52.70	0	0.00	52.30	1	2,478	0.04%
2018/06/28	1	51.80	0	0.00	51.70	1	2,498	0.04%
2018/06/26	2	52.05	2	52.95	53.30	0	2,492	0.00%
2018/06/25	3	53.63	0	0.00	53.00	3	2,486	0.12%
2018/06/22	3	55.53	0	0.00	55.30	3	2,467	0.12%
2018/06/20	4	55.75	6	56.62	57.20	-2	2,440	-0.08%
2018/06/19	0	0.00	11	55.17	55.20	-11	2,414	-0.46%
2018/06/15	2	55.00	0	0.00	55.00	2	2,431	0.08%
2018/06/13	1	56.20	1	56.80	55.70	0	2,473	0.00%
2018/06/12	2	57.40	1	56.90	56.40	1	2,522	0.04%
2018/06/11	4	58.30	1	57.70	57.70	3	2,603	0.12%
2018/06/08	2	58.30	1	58.00	57.80	1	2,846	0.04%
2018/06/07	1	59.00	1	60.20	59.00	0	2,888	0.00%
2018/06/05	2	58.60	0	0.00	58.70	2	3,322	0.06%
2018/06/04	3	58.50	0	0.00	58.80	3	3,278	0.09%
2018/06/01	2	58.50	8	58.30	59.00	-6	3,255	-0.18%
2018/05/31	6	58.23	5	57.62	57.50	1	3,234	0.03%
2018/05/30	7	59.67	4	60.05	58.50	3	3,228	0.09%
2018/05/29	18	60.46	16	59.35	59.60	2	3,124	0.06%
2018/05/28	2	59.40	17	59.49	60.00	-15	3,067	-0.49%
2018/05/22	2	56.00	0	0.00	56.60	2	2,916	0.07%
2018/05/21	1	54.30	0	0.00	55.60	1	2,864	0.03%
2018/05/18	1	54.30	0	0.00	54.20	1	2,853	0.04%
2018/05/16	2	55.00	3	55.10	54.80	-1	2,876	-0.03%
2018/05/15	2	55.90	2	55.50	55.50	0	2,902	0.00%
2018/05/11	2	56.10	8	56.13	55.70	-6	2,958	-0.20%
2018/05/10	0	0.00	3	54.60	54.20	-3	2,906	-0.10%
2018/05/09	12	54.57	9	54.26	54.10	3	2,922	0.10%
2018/05/08	2	53.70	5	55.20	55.30	-3	2,959	-0.10%
2018/05/07	0	0.00	1	50.30	50.30	-1	2,974	-0.03%
2018/05/02	0	0.00	2	50.30	50.30	-2	3,022	-0.07%
2018/04/26	3	49.17	0	0.00	49.00	3	3,070	0.10%
2018/04/23	2	52.70	0	0.00	52.60	2	3,080	0.06%
2018/04/19	0	0.00	2	54.65	54.30	-2	3,135	-0.06%
2018/04/18	0	0.00	2	53.20	53.20	-2	3,149	-0.06%
2018/04/16	1	52.80	0	0.00	52.20	1	3,275	0.03%
2018/04/13	1	53.60	1	53.20	53.10	0	3,345	0.00%
2018/04/12	1	53.60	1	53.80	53.60	0	3,390	0.00%
2018/04/10	7	54.84	8	54.63	54.00	-1	3,455	-0.03%
2018/04/09	0	0.00	1	55.30	55.00	-1	3,452	-0.03%
2018/03/31	3	56.50	6	56.38	55.80	-3	3,507	-0.09%
2018/03/28	1	56.50	2	56.20	56.00	-1	3,722	-0.03%
2018/03/26	5	54.40	4	54.80	54.30	1	3,724	0.03%
2018/03/23	3	53.83	8	54.33	54.10	-5	3,765	-0.13%
2018/03/22	2	56.65	2	55.55	55.40	0	3,776	0.00%
2018/03/21	1	57.20	2	57.50	56.80	-1	3,781	-0.03%
2018/03/20	3	56.43	2	56.00	56.40	1	3,774	0.03%
2018/03/19	0	0.00	6	57.48	57.30	-6	3,837	-0.16%
2018/03/16	10	56.45	2	56.20	56.10	8	3,883	0.21%
2018/03/15	5	56.86	5	57.48	57.70	0	3,907	0.00%
2018/03/14	61	55.93	66	56.98	57.10	-5	3,863	-0.13%
2018/03/13	12	54.38	2	55.45	54.30	10	3,681	0.27%
2018/03/12	18	55.58	25	55.26	54.80	-7	3,709	-0.19%
2018/03/09	11	53.69	10	53.87	55.00	1	3,552	0.03%
2018/03/07	1	49.75	2	49.83	49.75	-1	3,795	-0.03%
2018/03/06	2	50.20	0	0.00	50.20	2	3,825	0.05%
2018/03/05	5	50.10	0	0.00	49.50	5	3,854	0.13%
2018/03/02	3	51.70	0	0.00	52.10	3	3,849	0.08%
2018/02/27	1	50.90	12	51.06	50.90	-11	3,842	-0.29%
2018/02/23	2	51.00	2	51.20	51.30	0	3,969	0.00%
2018/02/21	0	0.00	3	48.80	49.10	-3	4,013	-0.07%
2018/02/12	1	47.00	2	47.10	46.90	-1	4,002	-0.02%
2018/02/09	8	46.23	0	0.00	46.65	8	4,011	0.20%
2018/02/08	2	48.25	1	47.65	47.65	1	4,013	0.02%
2018/02/07	2	48.13	5	48.48	48.60	-3	4,031	-0.07%
2018/02/06	6	48.23	6	47.53	46.05	0	4,040	0.00%
2018/02/05	4	48.70	7	49.31	49.80	-3	3,986	-0.08%
2018/02/02	3	49.83	2	49.85	49.85	1	3,972	0.03%
2018/01/31	7	50.61	0	0.00	50.40	7	3,969	0.18%
2018/01/30	4	51.03	3	50.17	52.40	1	3,977	0.03%
2018/01/29	3	52.70	2	51.90	51.80	1	3,890	0.03%
2018/01/26	2	52.95	0	0.00	52.90	2	3,898	0.05%
2018/01/25	2	53.00	2	53.50	53.00	0	3,926	0.00%
2018/01/24	0	0.00	4	53.65	53.50	-4	3,999	-0.10%
2018/01/22	1	52.50	2	52.20	52.30	-1	4,118	-0.02%
2018/01/19	0	0.00	5	52.90	52.10	-5	4,146	-0.12%
2018/01/18	1	52.10	2	52.35	52.60	-1	4,144	-0.02%
2018/01/16	1	51.30	0	0.00	51.20	1	4,099	0.02%
2018/01/15	0	0.00	5	51.00	51.30	-5	4,079	-0.12%
2018/01/12	5	50.88	5	50.20	50.90	0	4,089	0.00%
2018/01/11	9	49.79	8	50.20	49.80	1	4,086	0.02%
2018/01/10	18	50.43	11	50.95	50.60	7	4,192	0.17%
2018/01/09	17	52.63	1	51.50	51.70	16	4,129	0.39%
2018/01/08	1	54.30	0	0.00	54.00	1	4,071	0.02%
2018/01/04	1	54.90	7	56.06	56.40	-6	4,033	-0.15%
2018/01/03	6	55.02	1	55.40	55.40	5	4,027	0.12%
2018/01/02	0	0.00	1	55.20	54.80	-1	4,018	-0.02%

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-松山券商分點個股進出
凱基-松山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-松山 券商分點個股進出 凱基-松山 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-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析