景碩 (3189)-凱基-中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
93.2
漲跌
▼1.1
漲幅
-1.17%
成交量
4,294張
產業
上市半導體類股
1423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-中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-中山券商分點個股進出
凱基-中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
2024/12/17	1	93.80	0	0.00	93.20	1	8,878	0.01%
2024/12/16	3.2	95.54	1	96.90	94.30	2.2	9,054	0.02%
2024/12/13	1.1	98.21	0	0.00	98.30	1.1	9,044	0.01%
2024/12/11	13	100.32	14	100.96	101.50	-1	9,280	-0.01%
2024/12/10	1	99.00	8.2	99.21	99.00	-7.2	9,172	-0.08%
2024/12/05	6	96.00	3	97.53	96.40	3	9,265	0.03%
2024/12/03	3	94.20	2	94.95	94.00	1	9,538	0.01%
2024/12/02	2	95.25	0	0.00	93.70	2	9,671	0.02%
2024/11/29	1	93.00	0	0.00	94.50	1	9,940	0.01%
2024/11/28	4	91.86	1	92.00	92.50	3	10,379	0.03%
2024/11/27	5.1	94.09	0	0.00	92.60	5.1	10,987	0.05%
2024/11/26	0	96.30	0	0.00	97.00	0	11,081	0.00%
2024/11/22	0.1	96.50	5	96.10	96.00	-4.9	11,449	-0.04%
2024/11/21	2	97.00	0	0.00	96.50	2	12,194	0.02%
2024/11/20	5.2	96.46	1	95.70	95.50	4.2	12,397	0.03%
2024/11/19	3	97.90	1	98.30	98.30	2	12,354	0.02%
2024/11/18	1	97.49	2	98.20	97.50	-1	12,379	-0.01%
2024/11/15	2	98.29	2	98.25	98.60	0	12,382	0.00%
2024/11/14	3.1	97.43	4	98.35	97.20	-0.9	12,426	-0.01%
2024/11/13	7.4	99.50	3	100.03	99.10	4.4	12,429	0.04%
2024/11/12	3	101.17	3	101.50	101.00	0	12,386	0.00%
2024/11/11	3	104.00	1	104.00	103.50	2	12,404	0.02%
2024/11/08	5	106.60	5	108.40	105.00	0	12,536	0.00%
2024/11/07	5	108.80	2	108.50	108.00	3	12,682	0.02%
2024/11/06	3	106.33	0	0.00	106.00	3	12,860	0.02%
2024/11/05	0.2	106.50	0	0.00	106.00	0.2	13,068	0.00%
2024/11/04	2	105.25	7	105.00	104.50	-5	13,451	-0.04%
2024/11/01	1	107.50	1	106.00	108.00	0	13,769	0.00%
2024/10/30	7	107.36	6	107.42	107.50	1	13,878	0.01%
2024/10/29	4	106.00	5	108.80	105.50	-1	14,127	-0.01%
2024/10/28	2	111.25	4	111.00	112.50	-2	14,247	-0.01%
2024/10/25	1	111.50	1	114.50	115.50	0	14,639	0.00%
2024/10/24	11	114.18	4	113.88	113.00	7	14,992	0.05%
2024/10/23	5.1	115.12	9	115.44	115.00	-3.9	15,084	-0.03%
2024/10/22	30	117.43	7.1	117.85	116.00	23	15,272	0.15%
2024/10/21	3.1	112.37	25	115.26	115.50	-22	14,570	-0.15%
2024/10/18	1	105.50	6	106.00	105.00	-5	14,549	-0.03%
2024/10/17	1	105.50	2	106.00	105.50	-1	15,263	-0.01%
2024/10/16	1	101.50	1	104.00	102.50	0	15,890	0.00%
2024/10/15	1.1	107.45	1	106.50	105.50	0.1	16,129	0.00%
2024/10/14	0	0.00	1	106.50	107.00	-1	16,695	-0.01%
2024/10/09	4	108.13	4	110.00	106.50	0	18,262	0.00%
2024/10/08	3	106.00	0	0.00	106.00	3	18,265	0.02%
2024/10/07	3	109.50	4	109.63	109.50	-1	18,253	-0.01%
2024/10/04	5	106.50	2	108.00	105.50	3	18,280	0.02%
2024/10/01	2	110.00	1	111.50	110.00	1	18,324	0.01%
2024/09/30	0	0.00	1	111.50	110.00	-1	18,546	-0.01%
2024/09/27	10	113.80	21	112.36	112.00	-11	18,493	-0.06%
2024/09/26	15	108.17	1	108.00	107.50	14	17,965	0.08%
2024/09/25	1	106.00	4	106.75	106.50	-3	17,877	-0.02%
2024/09/20	2	106.25	0	0.00	104.50	2	17,736	0.01%
2024/09/18	1	101.50	39	105.24	104.00	-38	17,557	-0.22%
2024/09/16	2	109.00	3	108.00	107.00	-1	17,393	-0.01%
2024/09/13	13	110.15	11.2	107.58	109.00	1.9	17,385	0.01%
2024/09/12	35	106.23	1	108.00	107.50	34	17,240	0.20%
2024/09/11	0	0.00	1	98.60	99.30	-1	17,019	-0.01%
2024/09/10	2	98.60	3	101.17	98.40	-1	16,933	-0.01%
2024/09/09	2	102.50	2	102.75	102.50	0	16,763	0.00%
2024/09/06	1	103.50	1	104.50	103.50	0	16,718	0.00%
2024/09/05	2	104.50	1	106.50	103.50	1	16,698	0.01%
2024/09/04	6	103.83	2	103.25	104.00	4	16,605	0.02%
2024/09/03	2	114.50	0	0.00	111.50	2	16,376	0.01%
2024/09/02	4	114.63	4	115.25	114.50	0	16,233	0.00%
2024/08/30	17	119.79	4.2	120.30	118.50	12.8	15,959	0.08%
2024/08/29	10	118.50	29	118.76	118.50	-19	15,533	-0.12%
2024/08/28	3	112.00	1	112.00	113.00	2	14,919	0.01%
2024/08/27	5	108.80	1	108.50	110.00	4	14,753	0.03%
2024/08/26	3	112.00	29.1	110.10	110.00	-26.1	14,618	-0.18%
2024/08/23	44.1	112.90	35	112.57	112.50	9.1	14,419	0.06%
2024/08/22	1	112.00	16	111.88	113.00	-15	13,654	-0.11%
2024/08/21	1	104.50	0	0.00	103.00	1	13,411	0.01%
2024/08/20	1	106.00	0	0.00	105.50	1	13,358	0.01%
2024/08/19	0	0.00	5	105.60	104.50	-5	13,316	-0.04%
2024/08/16	0	0.00	2	105.50	105.50	-2	13,272	-0.02%
2024/08/15	0	0.00	1.1	102.64	102.50	-1.1	13,180	-0.01%
2024/08/14	4	106.38	4	107.75	105.50	0	13,075	0.00%
2024/08/13	2	107.00	2	106.50	107.00	0	12,924	0.00%
2024/08/12	2.1	107.77	10	107.65	107.00	-8	12,830	-0.06%
2024/08/09	8	105.75	2	106.50	105.00	6	12,616	0.05%
2024/08/08	9.2	100.53	15	100.61	102.00	-5.9	12,346	-0.05%
2024/08/07	4	95.45	3	96.67	99.80	1	11,974	0.01%
2024/08/06	8	93.90	3	93.03	90.80	5	11,716	0.04%
2024/08/05	4.1	95.00	12	98.98	97.00	-7.9	11,271	-0.07%
2024/08/02	5	105.20	7	104.71	104.50	-2	10,881	-0.02%
2024/08/01	11	112.27	36	112.18	111.00	-25	10,681	-0.23%
2024/07/31	7	105.92	8.4	107.43	106.50	-1.4	10,306	-0.01%
2024/07/30	60	112.34	32	111.13	111.00	28	9,915	0.28%
2024/07/29	7	121.86	6.1	121.63	119.00	0.9	9,329	0.01%
2024/07/26	8	118.25	4	118.63	120.00	4	8,829	0.05%
2024/07/23	11	120.41	9	122.00	119.00	2	8,505	0.02%
2024/07/22	41.1	114.24	12	115.54	115.50	29.1	8,003	0.36%
2024/07/19	8.2	119.49	4.4	117.74	117.50	3.9	7,622	0.05%
2024/07/18	16	125.09	11	126.32	125.00	5	7,149	0.07%
2024/07/17	13	127.96	26	128.42	132.00	-13	6,354	-0.20%
2024/07/16	11.3	119.69	5.3	120.56	120.00	6	5,657	0.11%
2024/07/15	31.2	118.89	30.4	119.86	120.00	0.8	5,333	0.01%
2024/07/12	12	113.04	45.1	118.39	119.50	-33.1	4,717	-0.70%
2024/07/11	6.4	107.89	85.1	108.29	109.00	-78.7	3,590	-2.19%
2024/07/10	10.1	94.89	6.3	97.04	99.40	3.9	3,101	0.12%
2024/07/09	0	0.00	2	93.85	94.80	-2	2,987	-0.07%
2024/07/08	0	0.00	1	93.90	94.40	-1	2,970	-0.03%
2024/07/05	6	91.65	5	92.12	92.70	1	2,850	0.04%
2024/07/04	14.2	91.69	0	0.00	90.20	14.2	2,729	0.52%
2024/07/03	0	0.00	4	93.95	95.10	-4	2,417	-0.17%
2024/07/02	2	93.50	0	0.00	94.50	2	2,385	0.08%
2024/07/01	3	92.87	0	0.00	94.40	3	2,339	0.13%
2024/06/27	4	92.00	0	0.00	91.80	4	2,288	0.17%
2024/06/25	0	0.00	1	93.30	93.00	-1	2,298	-0.04%
2024/06/24	1	92.70	1	92.60	94.50	0	2,337	0.00%
2024/06/21	0	0.00	11	93.40	94.20	-11	2,338	-0.47%
2024/06/20	7	93.66	4	94.38	94.20	3	2,295	0.13%
2024/06/19	12	92.97	3	92.80	92.30	9	2,275	0.40%
2024/06/18	13	92.95	6	92.50	92.90	7	2,326	0.30%
2024/06/17	0	0.00	1	92.60	92.00	-1	2,455	-0.04%
2024/06/14	0	0.00	1	91.50	92.60	-1	2,568	-0.04%
2024/06/13	1	90.50	0	0.00	90.70	1	2,644	0.04%
2024/06/11	16.1	91.83	2	91.70	92.00	14.1	2,693	0.52%
2024/06/07	0.1	93.00	0	0.00	93.30	0.1	2,696	0.00%
2024/06/05	1.1	93.01	2.4	93.00	93.00	-1.3	2,738	-0.05%
2024/06/04	0.1	93.50	2	93.35	94.30	-1.9	2,792	-0.07%
2024/06/03	0.1	94.80	0	0.00	93.70	0.1	2,782	0.00%
2024/05/31	8	94.70	1	95.60	94.50	7	2,768	0.25%
2024/05/30	0	0.00	2	95.80	95.80	-2	2,753	-0.07%
2024/05/29	3	97.30	1	96.60	96.30	2	2,751	0.07%
2024/05/27	1	94.60	0	0.00	94.60	1	2,698	0.04%
2024/05/23	2	94.50	0	0.00	94.40	2	2,749	0.07%
2024/05/22	0	0.00	1	94.00	94.80	-1	2,767	-0.04%
2024/05/21	1	94.40	0	0.00	94.00	1	2,767	0.04%
2024/05/17	0	0.00	1.3	95.58	95.50	-1.3	2,788	-0.05%
2024/05/16	0.1	95.20	0	0.00	94.50	0.1	2,839	0.00%
2024/05/14	1	96.40	0	0.00	95.80	1	2,858	0.03%
2024/05/13	1	95.90	0	0.00	95.80	1	2,866	0.03%
2024/05/10	1	93.50	0	0.00	94.20	1	2,892	0.03%
2024/05/09	0.1	94.30	0	0.00	94.20	0.1	2,884	0.00%
2024/05/08	1	93.80	3	95.03	95.50	-2	2,934	-0.07%
2024/05/07	2	94.30	0	0.00	94.50	2	3,208	0.06%
2024/05/06	1	94.90	0	0.00	94.80	1	3,233	0.03%
2024/05/02	2	94.55	1	95.20	95.20	1	3,258	0.03%
2024/04/30	2.1	96.14	30	96.87	95.30	-27.9	3,273	-0.85%
2024/04/29	2	97.70	3	97.70	97.90	-1	3,272	-0.03%
2024/04/26	2	96.90	34	96.87	97.00	-32	3,299	-0.97%
2024/04/25	1	96.60	51	96.57	96.80	-50	3,312	-1.51%
2024/04/24	4	97.40	0	0.00	97.10	4	3,321	0.12%
2024/04/23	1	95.50	0	0.00	95.30	1	3,317	0.03%
2024/04/22	2	94.00	0	0.00	94.50	2	3,319	0.06%
2024/04/19	4.1	94.56	3	94.50	94.00	1.1	3,302	0.03%
2024/04/18	2	96.40	0	0.00	95.80	2	3,262	0.06%
2024/04/17	0	0.00	1	97.50	97.50	-1	3,248	-0.03%
2024/04/16	0.2	96.40	7	95.81	96.00	-6.8	3,277	-0.21%
2024/04/15	4.2	97.98	5	97.50	97.20	-0.8	3,263	-0.02%
2024/04/12	5.3	98.02	110	98.63	97.80	-104.7	3,248	-3.22%	大賣/鉅額交易
2024/04/11	2	100.00	1	99.70	101.00	1	3,219	0.03%
2024/04/10	3	100.13	0	0.00	99.70	3	3,225	0.09%
2024/04/09	2.1	100.98	7	100.50	101.00	-4.9	3,217	-0.15%
2024/04/08	4	101.33	112	100.15	101.00	-108	3,226	-3.35%	大賣/鉅額交易
2024/04/03	7	102.43	5	102.40	102.00	2	3,206	0.06%
2024/04/02	5	102.70	0	0.00	103.00	5	3,189	0.16%
2024/04/01	1	101.50	4.3	101.27	101.50	-3.3	3,171	-0.10%
2024/03/29	10.2	98.60	1	99.10	98.70	9.2	3,152	0.29%
2024/03/28	1	98.80	1	99.10	98.90	0	3,145	0.00%
2024/03/27	20.8	99.24	16	100.24	99.40	4.8	3,142	0.15%
2024/03/26	0.1	100.50	1	100.50	99.70	-1	3,197	-0.03%
2024/03/22	0	0.00	1	102.00	101.50	-1	3,343	-0.03%
2024/03/21	4.2	101.50	1	102.50	101.50	3.2	3,434	0.09%
2024/03/20	176	102.23	4	102.25	103.00	172	3,478	4.95%	大買/鉅額交易
2024/03/19	170	99.87	2	99.60	99.30	168	3,381	4.97%	大買/鉅額交易
2024/03/18	0	0.00	3	98.50	98.00	-3	3,289	-0.09%
2024/03/15	5.5	92.45	0	0.00	92.10	5.5	3,205	0.17%
2024/03/13	1	95.50	0	0.00	94.80	1	3,147	0.03%
2024/03/12	4	97.65	3	99.40	96.70	1	3,150	0.03%
2024/03/08	0	0.00	6	96.13	97.00	-6	3,218	-0.19%
2024/03/07	0	0.00	34	94.49	93.80	-34	3,206	-1.06%
2024/03/06	0	0.00	4	95.70	95.10	-4	3,222	-0.12%
2024/03/05	1	96.10	3	97.23	96.20	-2	3,234	-0.06%
2024/03/04	1	97.00	0	0.00	96.80	1	3,272	0.03%
2024/02/29	24	96.70	4	97.10	96.70	20	3,317	0.60%
2024/02/27	5	97.10	2	97.80	96.20	3	3,302	0.09%
2024/02/26	3	99.67	2	100.50	99.20	1	3,266	0.03%
2024/02/23	1	99.60	10	99.20	98.80	-9	3,289	-0.27%
2024/02/22	2	101.00	1	101.50	100.50	1	3,360	0.03%
2024/02/21	2.2	101.95	50	101.50	101.50	-47.8	3,360	-1.42%
2024/02/20	21.1	103.78	50	102.50	102.00	-28.9	3,383	-0.85%
2024/02/19	104	105.50	1	104.50	104.00	103	3,367	3.06%	大買/鉅額交易
2024/02/16	0	101.50	2	102.00	102.00	-2	3,341	-0.06%
2024/02/15	2	100.00	0	0.00	101.00	2	3,344	0.06%
2024/02/05	1	102.50	2	100.75	101.00	-1	3,353	-0.03%
2024/02/02	0	0.00	2	102.50	102.50	-2	3,370	-0.06%
2024/02/01	2	99.80	0	0.00	100.50	2	3,348	0.06%
2024/01/31	3	101.50	21	100.55	100.50	-18	3,349	-0.54%
2024/01/30	8.1	106.37	8	105.00	103.50	0.1	3,341	0.00%
2024/01/29	0	0.00	0.1	101.50	101.50	-0.1	3,102	0.00%
2024/01/26	2	99.90	0	0.00	100.00	2	3,122	0.06%
2024/01/25	1	100.50	1	101.00	101.00	0	3,144	0.00%
2024/01/24	2	100.75	0	0.00	100.50	2	3,168	0.06%
2024/01/23	1	101.00	3	101.50	101.50	-2	3,285	-0.06%
2024/01/22	10	99.88	2	99.10	100.00	8	3,233	0.25%
2024/01/17	10	97.80	1	97.40	96.00	9	3,291	0.27%
2024/01/15	2	97.45	0	0.00	97.10	2	3,278	0.06%
2024/01/10	2	96.10	0	0.00	96.40	2	3,311	0.06%
2024/01/04	2	96.90	1	97.20	97.70	1	3,316	0.03%
2023/12/29	0	0.00	0.1	100.00	99.70	-0.1	3,300	0.00%
2023/12/27	1	99.50	0	0.00	99.60	1	3,320	0.03%
2023/12/26	3	100.17	2	100.50	100.50	1	3,327	0.03%
2023/12/20	1	98.30	0	0.00	98.70	1	3,275	0.03%
2023/12/18	1	98.20	10	98.56	97.70	-9	3,130	-0.29%
2023/12/14	4	102.25	1	101.00	102.00	3	2,953	0.10%
2023/12/13	1	102.00	0	0.00	102.00	1	2,959	0.03%
2023/12/12	0	0.00	0.1	103.50	103.50	-0.1	3,017	0.00%
2023/12/11	0	0.00	1	103.50	103.00	-1	3,041	-0.03%
2023/12/08	3	102.83	0	0.00	102.50	3	3,048	0.10%
2023/12/07	6	102.00	2	102.50	101.50	4	3,059	0.13%
2023/12/06	1	104.50	6	103.42	101.50	-5	3,040	-0.16%
2023/12/05	0	0.00	2	104.25	104.50	-2	2,998	-0.07%
2023/12/04	2	99.75	5	100.16	102.50	-3	2,940	-0.10%
2023/12/01	2	100.00	0	0.00	100.50	2	2,932	0.07%
2023/11/30	0	0.00	2	98.10	98.90	-2	2,907	-0.07%
2023/11/29	6	98.60	2	99.10	99.30	4	2,894	0.14%
2023/11/28	1.1	96.83	0	0.00	98.00	1.1	2,858	0.04%
2023/11/27	4.1	98.07	0	0.00	96.40	4.1	2,838	0.14%
2023/11/24	1	97.40	2	97.55	97.70	-1	2,792	-0.04%
2023/11/23	0	0.00	3	97.13	96.90	-3	2,815	-0.11%
2023/11/22	2.1	97.01	0	0.00	96.80	2.1	2,807	0.07%
2023/11/21	2.4	98.97	4	99.28	98.40	-1.7	2,789	-0.06%
2023/11/20	2	96.40	2	96.90	97.20	0	2,716	0.00%
2023/11/17	5	97.34	0	0.00	96.50	5	2,715	0.18%
2023/11/15	1	95.60	0	0.00	96.20	1	2,676	0.04%
2023/11/14	1	94.90	1	95.90	94.90	0	2,653	0.00%
2023/11/13	0	0.00	1	94.60	95.60	-1	2,651	-0.04%
2023/11/10	0.1	93.10	2	93.15	92.90	-2	2,632	-0.07%
2023/11/08	2	96.35	0	0.00	95.40	2	2,662	0.08%
2023/11/07	3	95.73	0	0.00	95.50	3	2,646	0.11%
2023/11/06	1.1	97.50	0	0.00	97.80	1.1	2,627	0.04%
2023/11/03	0	0.00	1	98.30	98.70	-1	2,610	-0.04%
2023/11/02	1	96.90	0	0.00	96.50	1	2,579	0.04%
2023/10/31	4	94.18	3	93.10	94.80	1	2,548	0.04%
2023/10/30	0.1	94.90	0	0.00	94.20	0.1	2,556	0.00%
2023/10/26	1	96.00	1	95.00	96.20	0	2,731	0.00%
2023/10/25	7.1	98.06	0	0.00	97.70	7.1	2,717	0.26%
2023/10/24	2	99.95	0	0.00	99.90	2	2,780	0.07%
2023/10/20	1	100.50	0	0.00	101.00	1	2,879	0.03%
2023/10/18	2	101.75	0	0.00	101.50	2	3,003	0.07%
2023/10/16	0	0.00	1	101.00	101.50	-1	3,354	-0.03%
2023/10/13	1	102.50	0	0.00	103.00	1	3,733	0.03%
2023/10/12	1	105.50	0	0.00	105.50	1	3,766	0.03%
2023/10/04	0	0.00	9	107.00	107.00	-9	4,141	-0.22%
2023/10/03	1	107.00	0	0.00	106.50	1	4,150	0.02%
2023/09/28	0	0.00	0.1	108.00	108.50	-0.1	4,182	0.00%
2023/09/26	1	106.00	0	0.00	105.50	1	4,207	0.02%
2023/09/25	0	0.00	0.1	110.00	109.50	-0.1	4,208	0.00%
2023/09/22	0	0.00	1	108.50	109.50	-1	4,227	-0.02%
2023/09/21	0	0.00	2.2	109.95	110.50	-2.2	4,203	-0.05%
2023/09/20	3	110.83	3	111.50	110.50	0	4,210	0.00%
2023/09/19	3	113.00	1	113.00	113.00	2	4,184	0.05%
2023/09/18	10	113.80	5.1	113.21	113.50	4.9	4,212	0.12%
2023/09/15	1	113.50	3.6	112.92	113.50	-2.6	4,225	-0.06%
2023/09/14	1	111.00	2	112.00	111.50	-1	4,173	-0.02%
2023/09/13	0	0.00	0.1	110.50	110.00	-0.1	4,150	0.00%
2023/09/12	1	110.00	0	0.00	109.50	1	4,155	0.02%
2023/09/11	1	108.50	1	108.50	108.50	0	4,186	0.00%
2023/09/08	0	0.00	1	109.00	108.50	-1	4,233	-0.02%
2023/09/07	2	109.25	3	109.67	108.50	-1	4,262	-0.02%
2023/09/06	5	109.30	3	110.50	110.00	2	4,251	0.05%
2023/09/05	1	108.00	0	0.00	109.00	1	4,240	0.02%
2023/09/04	2	107.50	2	107.50	108.50	0	4,288	0.00%
2023/09/01	7	106.79	1	107.00	107.00	6	4,337	0.14%
2023/08/31	1	106.50	0	0.00	106.00	1	4,360	0.02%
2023/08/30	1	106.00	1	107.00	105.50	0	4,449	0.00%
2023/08/29	2	105.75	3	106.00	106.00	-1	4,587	-0.02%
2023/08/28	2	102.00	1	103.00	102.50	1	4,584	0.02%
2023/08/25	1	103.00	0	0.00	101.50	1	4,632	0.02%
2023/08/24	2	104.50	1	105.00	105.00	1	4,670	0.02%
2023/08/23	0	0.00	1	103.00	103.00	-1	4,823	-0.02%
2023/08/22	1	102.00	0	0.00	102.50	1	4,965	0.02%
2023/08/21	2	102.00	0	0.00	102.00	2	5,160	0.04%
2023/08/18	2	103.00	1	103.50	103.00	1	5,180	0.02%
2023/08/17	0	0.00	3	101.50	103.00	-3	5,219	-0.06%
2023/08/16	1	101.50	1	101.50	102.50	0	5,227	0.00%
2023/08/15	3	101.83	2	101.50	101.50	1	5,251	0.02%
2023/08/14	2.2	100.80	1	101.00	101.00	1.2	5,294	0.02%
2023/08/10	1.1	105.95	0	0.00	104.50	1.1	5,294	0.02%
2023/08/09	2.2	106.77	1	107.00	107.00	1.2	5,297	0.02%
2023/08/08	1	106.00	0	0.00	106.00	1	5,285	0.02%
2023/08/07	2.1	106.55	0	0.00	107.50	2.1	5,304	0.04%
2023/08/04	2.1	108.02	0	0.00	108.50	2.1	5,292	0.04%
2023/08/02	2.1	108.21	3	110.00	108.50	-0.9	5,317	-0.02%
2023/08/01	4	108.75	2	108.50	107.00	2	5,279	0.04%
2023/07/31	1	105.00	2	105.75	103.50	-1	5,192	-0.02%
2023/07/28	1	106.50	0	0.00	106.50	1	5,139	0.02%
2023/07/27	3.1	106.68	1	107.50	106.50	2.1	5,160	0.04%
2023/07/26	1.2	109.16	1	109.00	109.00	0.2	5,209	0.00%
2023/07/25	1	111.00	2.1	111.99	110.00	-1.1	5,305	-0.02%
2023/07/24	0	0.00	1	111.50	110.50	-1	5,305	-0.02%
2023/07/21	6.2	110.19	3	109.67	110.00	3.2	5,361	0.06%
2023/07/20	8.2	114.12	3.2	114.03	112.50	5	5,399	0.09%
2023/07/19	20.4	116.64	3.1	116.31	113.50	17.3	5,363	0.32%
2023/07/18	13	119.62	14.1	116.76	120.50	-1.1	5,106	-0.02%
2023/07/17	8	112.94	6	112.92	113.50	2	4,771	0.04%
2023/07/14	3.1	112.49	7	112.64	111.50	-3.9	4,833	-0.08%
2023/07/13	12	110.83	6	112.58	110.00	6	4,768	0.13%
2023/07/12	3	113.50	2	114.50	113.50	1	4,617	0.02%
2023/07/11	0	0.00	1	116.50	115.50	-1	4,515	-0.02%
2023/07/10	0	0.00	0.1	115.00	115.50	-0.1	4,496	0.00%
2023/07/07	2	114.00	1	115.50	115.50	1	4,487	0.02%
2023/07/06	1	117.50	2	116.75	117.00	-1	4,488	-0.02%
2023/07/05	3.1	118.18	2	118.50	117.00	1.1	4,484	0.02%
2023/07/04	2	116.00	5	116.60	117.00	-3	4,497	-0.07%
2023/07/03	8	117.50	2	117.25	117.00	6	4,518	0.13%
2023/06/30	3	116.17	1	116.00	116.50	2	4,545	0.04%
2023/06/29	2	114.00	0	0.00	115.00	2	4,603	0.04%
2023/06/28	2	112.75	0	0.00	112.00	2	4,609	0.04%
2023/06/27	1	114.00	2	114.00	113.50	-1	4,635	-0.02%
2023/06/26	0	0.00	4	115.00	116.50	-4	4,656	-0.09%
2023/06/21	1	117.00	1.1	115.52	115.50	-0.1	4,835	0.00%
2023/06/20	2	115.25	2	116.00	116.50	0	4,878	0.00%
2023/06/19	0	0.00	1	115.00	114.50	-1	5,026	-0.02%
2023/06/16	1	115.50	1	115.00	115.00	0	5,101	0.00%
2023/06/15	5	116.80	3	118.50	116.50	2	5,109	0.04%
2023/06/14	4	116.25	12	116.63	117.00	-8	5,097	-0.16%
2023/06/13	1	115.00	20	115.05	115.00	-19	5,123	-0.37%
2023/06/12	7	113.00	0	0.00	113.50	7	5,181	0.14%
2023/06/09	22	111.00	1	111.50	112.00	21	5,216	0.40%
2023/06/08	4	112.75	2	112.50	111.50	2	5,251	0.04%
2023/06/07	6	115.92	11.5	115.57	116.00	-5.5	5,260	-0.10%
2023/06/06	0.2	118.00	1	118.00	117.50	-0.8	5,269	-0.02%
2023/06/05	1	119.00	1	119.50	119.00	0	5,305	0.00%
2023/06/02	18	118.83	48	118.98	118.00	-30	5,298	-0.57%
2023/05/31	7	116.00	0.1	117.00	116.50	6.9	5,425	0.13%
2023/05/30	1	116.00	1	116.00	115.50	0	5,456	0.00%
2023/05/29	12	118.25	1	119.00	116.00	11	5,453	0.20%
2023/05/26	3	115.00	5.2	115.51	115.50	-2.2	5,331	-0.04%
2023/05/25	2	114.00	10	112.25	112.00	-8	5,240	-0.15%
2023/05/24	1	111.00	2	111.00	111.00	-1	5,096	-0.02%
2023/05/23	1	113.00	0.4	112.36	112.50	0.7	5,155	0.01%
2023/05/22	0	0.00	1	109.50	111.00	-1	5,175	-0.02%
2023/05/19	0	0.00	1	111.50	110.50	-1	5,241	-0.02%
2023/05/18	0	0.00	0.2	111.00	112.00	-0.2	5,344	0.00%
2023/05/16	0	0.00	3	108.17	108.00	-3	5,506	-0.05%
2023/05/15	1	106.50	1	108.50	106.50	0	5,544	0.00%
2023/05/12	1.1	108.95	0	0.00	109.00	1.1	5,573	0.02%
2023/05/10	1	110.00	1	110.00	110.00	0	5,636	0.00%
2023/05/09	1	111.50	0	0.00	111.00	1	5,678	0.02%
2023/05/08	0	0.00	8	111.69	111.00	-8	5,818	-0.14%
2023/05/05	0	0.00	8	109.13	109.50	-8	5,843	-0.14%
2023/05/03	1	105.50	8	107.06	107.00	-7	6,126	-0.11%
2023/05/02	4	107.13	3	108.33	106.50	1	6,160	0.02%
2023/04/28	3	110.50	9	111.22	110.50	-6	6,142	-0.10%
2023/04/27	3	107.17	0	0.00	107.50	3	6,023	0.05%
2023/04/26	2	108.00	7	108.00	109.50	-5	6,040	-0.08%
2023/04/25	4	105.38	0	0.00	104.50	4	6,022	0.07%
2023/04/24	1	107.50	0	0.00	108.50	1	5,935	0.02%
2023/04/21	0	0.00	1	108.50	107.50	-1	5,962	-0.02%
2023/04/20	4	108.50	0.4	108.00	107.50	3.6	5,966	0.06%
2023/04/19	4.1	109.88	0	0.00	108.50	4.1	6,045	0.07%
2023/04/18	1	112.50	0	0.00	112.50	1	6,016	0.02%
2023/04/17	1	112.50	0	0.00	113.50	1	6,085	0.02%
2023/04/14	2	114.00	0	0.00	113.50	2	6,137	0.03%
2023/04/12	0.1	115.00	1	114.50	115.00	-1	6,195	-0.02%
2023/04/11	1	116.00	0	0.00	115.50	1	6,252	0.02%
2023/04/07	1	114.00	0	0.00	114.00	1	6,313	0.02%
2023/03/31	1.1	117.91	2	117.00	116.00	-0.9	6,397	-0.01%
2023/03/30	0	0.00	1	116.50	116.00	-1	6,554	-0.02%
2023/03/27	3	115.67	14	115.50	115.50	-11	7,392	-0.15%
2023/03/24	6	117.67	2	118.00	117.00	4	7,644	0.05%
2023/03/23	3	118.33	2	118.75	119.00	1	7,473	0.01%
2023/03/22	7	118.36	41	118.87	117.50	-34	7,466	-0.46%
2023/03/21	0	0.00	1	117.50	117.00	-1	7,428	-0.01%
2023/03/20	2	116.25	0	0.00	116.00	2	7,431	0.03%
2023/03/17	0	0.00	2	115.50	116.00	-2	7,633	-0.03%
2023/03/16	2	115.00	1	114.00	113.50	1	7,892	0.01%
2023/03/15	0	0.00	2	115.25	115.00	-2	8,401	-0.02%
2023/03/14	0.5	113.50	1	112.50	113.50	-0.5	8,566	-0.01%
2023/03/13	2	112.75	4	111.25	114.00	-2	8,944	-0.02%
2023/03/10	1	112.50	4	113.25	113.00	-3	9,091	-0.03%
2023/03/09	33	116.03	1	116.50	115.50	32	9,511	0.34%
2023/03/08	2.1	115.51	13	116.46	116.50	-11	9,555	-0.11%
2023/03/07	6	116.33	24	115.83	115.50	-18	9,625	-0.19%
2023/03/06	7	117.86	33	118.00	118.00	-26	9,665	-0.27%
2023/03/03	7	114.57	9.7	115.62	116.50	-2.7	9,774	-0.03%
2023/03/02	16.5	112.20	0	0.00	113.00	16.5	9,703	0.17%
2023/03/01	1	110.00	0	0.00	111.50	1	9,719	0.01%
2023/02/24	1	109.00	4	109.00	108.50	-3	9,782	-0.03%
2023/02/23	1	110.00	0	0.00	110.50	1	9,857	0.01%
2023/02/22	2	108.50	4.3	108.53	108.50	-2.3	10,099	-0.02%
2023/02/21	35	111.47	3	110.83	111.00	32	10,281	0.31%
2023/02/17	4	109.63	3	109.83	110.00	1	10,640	0.01%
2023/02/16	7.2	111.84	4	112.13	111.50	3.2	10,961	0.03%
2023/02/15	1	111.50	14	108.32	111.50	-13	11,501	-0.11%
2023/02/14	8	107.44	1	109.00	109.00	7	11,654	0.06%
2023/02/13	4	105.50	0	0.00	105.00	4	12,340	0.03%
2023/02/10	3	107.00	1	108.00	107.00	2	12,731	0.02%
2023/02/09	15.1	109.97	0	0.00	109.00	15.1	12,945	0.12%
2023/02/08	10	110.30	0	0.00	110.00	10	13,163	0.08%
2023/02/07	1	109.50	1	109.50	109.50	0	13,350	0.00%
2023/02/06	3	108.17	2	108.25	108.50	1	13,602	0.01%
2023/02/03	2	115.75	21	115.29	115.00	-19	13,644	-0.14%
2023/02/02	2	118.75	1	118.50	119.00	1	13,761	0.01%
2023/02/01	22	116.75	37.2	116.84	117.00	-15.2	13,847	-0.11%
2023/01/31	10	111.50	1	111.50	112.50	9	13,907	0.06%
2023/01/30	5	111.50	1	111.50	111.50	4	14,327	0.03%
2023/01/17	1.1	108.00	2	108.00	108.00	-1	14,615	-0.01%
2023/01/16	6	107.83	2	108.25	108.50	4	15,173	0.03%
2023/01/13	6	106.83	4	108.13	105.50	2	15,301	0.01%
2023/01/12	0	0.00	0.2	107.50	106.00	-0.2	15,474	0.00%
2023/01/11	1	107.00	3	107.50	107.00	-2	15,764	-0.01%
2023/01/10	3	106.17	2	106.00	106.50	1	16,253	0.01%
2023/01/09	6	107.50	10	107.25	107.50	-4	16,589	-0.02%
2023/01/06	2	105.50	2	105.25	106.50	0	16,673	0.00%
2023/01/05	1.2	103.00	4	104.00	102.50	-2.8	16,733	-0.02%
2023/01/04	5.1	104.09	0	0.00	103.00	5.1	16,804	0.03%
2023/01/03	1	106.00	2	106.25	106.00	-1	16,887	-0.01%
2022/12/30	1	106.50	1	106.00	104.50	0	17,066	0.00%
2022/12/29	2	105.50	1	106.00	106.00	1	17,146	0.01%
2022/12/28	2	105.75	1	105.00	104.50	1	17,392	0.01%
2022/12/27	2	107.75	3	107.67	107.50	-1	17,562	-0.01%
2022/12/26	1	106.00	0	0.00	106.00	1	17,621	0.01%
2022/12/23	4	107.13	4	107.63	107.00	0	17,780	0.00%
2022/12/22	33	105.00	2	105.50	107.00	31	17,871	0.17%
2022/12/21	13.4	104.69	35	104.24	106.50	-21.6	17,832	-0.12%
2022/12/20	0.8	108.36	38	107.51	109.50	-37.2	17,695	-0.21%
2022/12/19	37	111.09	0	0.00	112.00	37	17,412	0.21%
2022/12/16	4	113.01	0	0.00	112.00	4	17,414	0.02%
2022/12/15	2	117.75	1	117.50	118.00	1	17,256	0.01%
2022/12/14	10	117.50	4	116.50	116.50	6	17,352	0.03%
2022/12/13	0.4	115.52	1	114.50	115.00	-0.6	17,372	0.00%
2022/12/12	0.2	116.00	1.2	116.92	117.00	-1	17,320	-0.01%
2022/12/09	3.5	117.54	16	118.44	117.50	-12.5	17,309	-0.07%
2022/12/08	6.2	119.94	7	120.36	120.00	-0.8	17,160	0.00%
2022/12/07	23	124.37	128	123.55	121.50	-105	17,051	-0.62%	大賣/鉅額交易
2022/12/06	7	137.07	139	135.33	134.50	-132	16,598	-0.80%	大賣/鉅額交易
2022/12/05	78	138.94	40.2	138.03	138.50	37.9	16,437	0.23%
2022/12/02	14	132.46	8.1	130.76	133.00	5.9	16,119	0.04%
2022/12/01	17.5	129.03	36.4	128.63	130.50	-18.9	16,148	-0.12%
2022/11/30	32.1	122.26	39	122.28	122.50	-6.9	15,750	-0.04%
2022/11/29	30.1	120.63	5	120.30	121.00	25.1	15,778	0.16%
2022/11/28	14.1	120.22	117	120.89	122.00	-103	15,889	-0.65%	大賣/鉅額交易
2022/11/25	6.1	121.50	7	120.64	120.50	-1	16,141	-0.01%
2022/11/24	11.6	119.32	34	119.00	120.00	-22.4	15,990	-0.14%
2022/11/23	14.2	117.82	14	117.71	117.50	0.2	15,932	0.00%
2022/11/22	14.1	117.07	1	117.00	118.00	13.1	15,953	0.08%
2022/11/21	21.2	117.48	3	117.67	117.00	18.2	15,944	0.11%
2022/11/18	8.4	118.10	3	116.50	116.00	5.4	15,912	0.03%
2022/11/17	6.1	120.00	8	120.31	120.00	-1.9	15,766	-0.01%
2022/11/16	10	121.75	32	121.97	121.50	-22	15,764	-0.14%
2022/11/15	17	120.32	41	119.02	121.50	-24	15,744	-0.15%
2022/11/14	14	119.54	7.5	120.20	119.00	6.5	15,626	0.04%
2022/11/11	59.1	121.09	50	122.46	119.50	9.1	15,359	0.06%
2022/11/10	12	112.08	9	111.67	113.00	3	14,764	0.02%
2022/11/09	36	112.18	89	112.59	113.50	-53	14,573	-0.36%
2022/11/08	9	106.89	14	106.79	106.50	-5	14,070	-0.04%
2022/11/07	7.5	103.30	43	103.95	104.00	-35.6	13,845	-0.26%
2022/11/04	8.2	104.33	3	105.17	105.00	5.2	13,717	0.04%
2022/11/03	54	106.24	34	106.03	106.50	20	13,615	0.15%
2022/11/02	106.1	107.68	5	108.00	107.50	101.1	13,553	0.75%	大買/鉅額交易
2022/11/01	53.2	105.08	21	104.55	105.00	32.2	13,357	0.24%
2022/10/31	62	105.14	16	103.84	104.50	46	13,314	0.35%
2022/10/28	3	105.17	33	104.48	103.50	-30	13,372	-0.22%
2022/10/27	23	104.20	20	103.08	104.00	3	13,498	0.02%
2022/10/26	17	102.09	11	102.82	101.50	6	13,425	0.04%
2022/10/25	30	104.82	12	103.75	104.50	18	13,090	0.14%
2022/10/24	11	104.45	11	105.23	102.50	0	12,999	0.00%
2022/10/21	14	101.25	2	102.25	100.00	12	12,968	0.09%
2022/10/20	2	100.10	13	99.01	100.50	-11	13,114	-0.08%
2022/10/19	9	103.61	10	103.40	102.00	-1	13,204	-0.01%
2022/10/18	16	103.69	14	102.36	102.50	2	13,000	0.02%
2022/10/17	13	99.04	6	98.18	103.50	7	12,646	0.06%
2022/10/14	5	98.34	12	97.89	99.50	-7	12,567	-0.06%
2022/10/13	6	91.83	10	90.85	90.50	-4	12,680	-0.03%
2022/10/12	3	95.30	17	94.39	95.30	-14	12,686	-0.11%
2022/10/11	4	96.30	6	94.77	92.50	-2	12,786	-0.02%
2022/10/07	11	100.64	12	101.67	100.50	-1	12,896	-0.01%
2022/10/06	8	99.24	10	99.77	100.50	-2	12,854	-0.02%
2022/10/05	7	101.79	11	98.56	99.00	-4	12,920	-0.03%
2022/10/04	6	98.15	13	98.16	99.90	-7	12,821	-0.05%
2022/10/03	13	94.73	9	94.13	94.40	4	12,678	0.03%
2022/09/30	1	92.80	3	90.43	93.00	-2	12,805	-0.02%
2022/09/29	19	91.26	4	91.13	90.30	15	12,880	0.12%
2022/09/28	9	93.53	20	92.77	92.00	-11	12,806	-0.09%
2022/09/27	11	95.22	3	94.63	96.70	8	12,851	0.06%
2022/09/26	2	95.30	6	94.48	92.60	-4	12,840	-0.03%
2022/09/23	46	98.50	2	97.90	98.00	44	12,910	0.34%
2022/09/22	7	100.72	0	0.00	100.00	7	12,866	0.05%
2022/09/21	2	104.50	1	104.50	103.00	1	12,833	0.01%
2022/09/20	2	104.00	4	104.50	105.00	-2	12,853	-0.02%
2022/09/19	6	107.25	0	0.00	105.50	6	12,941	0.05%
2022/09/16	6.1	105.91	1	105.50	105.50	5.1	13,033	0.04%
2022/09/15	4	109.38	0	0.00	108.00	4	13,263	0.03%
2022/09/14	2	108.00	2	109.25	109.50	0	13,373	0.00%
2022/09/13	4	112.00	2	111.25	111.50	2	13,424	0.01%
2022/09/12	10	114.35	11	114.77	114.00	-1	13,462	-0.01%
2022/09/08	6	111.08	1	111.00	111.50	5	13,670	0.04%
2022/09/07	9	108.17	9	108.56	108.50	0	13,949	0.00%
2022/09/06	6	112.17	6.1	112.51	112.00	-0.1	14,099	0.00%
2022/09/05	8	113.06	2	113.50	111.50	6	14,128	0.04%
2022/09/02	5	112.30	2	112.25	111.50	3	14,070	0.02%
2022/09/01	27.2	113.37	4	112.25	111.50	23.2	13,951	0.17%
2022/08/31	6	122.00	1	124.00	123.00	5	13,744	0.04%
2022/08/30	2	121.75	0	0.00	122.50	2	13,797	0.01%
2022/08/29	8	121.06	2	121.25	121.50	6	13,856	0.04%
2022/08/26	4	129.38	2	130.00	127.00	2	13,872	0.01%
2022/08/25	3	127.83	2	128.25	129.00	1	13,911	0.01%
2022/08/24	15	126.70	4	127.00	125.50	11	14,102	0.08%
2022/08/23	5.2	129.85	2	131.00	128.50	3.2	14,148	0.02%
2022/08/22	9	138.44	4	139.13	136.50	5	14,263	0.04%
2022/08/19	1	136.50	7	136.43	137.00	-6	14,409	-0.04%
2022/08/18	3	131.33	4	130.00	134.00	-1	14,598	-0.01%
2022/08/17	7	133.86	14	133.25	133.00	-7	14,786	-0.05%
2022/08/16	3	134.83	7	135.00	134.00	-4	14,910	-0.03%
2022/08/15	9	135.39	99	135.24	135.50	-90	14,923	-0.60%
2022/08/12	13	131.08	21	130.95	131.00	-8	14,717	-0.05%
2022/08/11	4	128.00	3	130.50	128.00	1	14,565	0.01%
2022/08/10	8	126.38	1	126.50	125.50	7	14,606	0.05%
2022/08/09	4	128.00	3	129.50	129.50	1	14,629	0.01%
2022/08/08	6	127.75	1	129.00	129.00	5	14,652	0.03%
2022/08/05	7	125.71	10	126.00	126.50	-3	14,664	-0.02%
2022/08/04	18	122.22	7	120.64	121.00	11	14,570	0.08%
2022/08/03	9	125.22	5	126.30	124.00	4	14,372	0.03%
2022/08/02	11	129.64	16	129.91	130.00	-5	14,162	-0.04%
2022/08/01	10	133.90	23	133.13	134.00	-13	14,122	-0.09%
2022/07/29	139	136.01	14	135.07	136.00	125	14,179	0.88%	大買/鉅額交易
2022/07/28	18	131.97	120.1	131.44	130.50	-102.1	14,090	-0.72%	大賣/鉅額交易
2022/07/27	20	146.73	9.2	147.66	149.00	10.9	13,770	0.08%
2022/07/26	21	148.00	19	141.82	141.50	2	13,583	0.01%
2022/07/25	1.1	145.38	2	144.50	146.00	-1	13,607	-0.01%
2022/07/22	4	144.25	9	145.83	145.00	-5	13,846	-0.04%
2022/07/21	57	144.83	6	144.33	145.00	51	14,210	0.36%
2022/07/20	5	138.50	7	139.29	138.50	-2	14,200	-0.01%
2022/07/19	8	136.06	0	0.00	134.50	8	14,036	0.06%
2022/07/18	8	135.50	11	136.82	137.00	-3	14,026	-0.02%
2022/07/15	5	132.70	1	133.50	133.50	4	13,869	0.03%
2022/07/14	6	132.58	2	130.00	133.50	4	13,727	0.03%
2022/07/13	7	130.71	35	131.89	128.50	-28	13,674	-0.20%
2022/07/12	37	129.41	2	129.50	126.00	35	13,583	0.26%
2022/07/08	64	138.49	3	136.00	135.00	61	13,560	0.45%
2022/07/07	0	0.00	6	132.42	134.00	-6	13,480	-0.04%
2022/07/06	2	129.00	0	0.00	127.50	2	13,380	0.01%
2022/07/05	0	0.00	3	132.83	133.00	-3	13,413	-0.02%
2022/07/04	0	0.00	2	129.50	130.50	-2	13,325	-0.02%
2022/07/01	2	129.50	77	129.61	130.00	-75	13,481	-0.56%
2022/06/30	7	143.36	5	143.00	142.50	2	13,388	0.01%
2022/06/29	4	142.00	4	143.00	143.00	0	13,495	0.00%
2022/06/28	44	142.58	3	143.50	144.00	41	13,495	0.30%
2022/06/27	40	151.86	7	151.21	151.00	33	13,503	0.24%
2022/06/24	5	143.00	9	142.50	142.50	-4	13,538	-0.03%
2022/06/23	5	138.90	1	140.00	138.50	4	13,436	0.03%
2022/06/22	7	147.14	2.1	144.98	145.00	4.9	13,301	0.04%
2022/06/21	4	149.13	9	151.22	153.00	-5	13,194	-0.04%
2022/06/20	7	145.71	21	143.50	143.00	-14	13,158	-0.11%
2022/06/17	10.2	143.32	126	146.79	148.00	-115.9	13,111	-0.88%	大賣/鉅額交易
2022/06/16	12.1	147.29	71	146.55	143.00	-59	13,017	-0.45%
2022/06/15	43	157.00	12	157.33	148.00	31	12,813	0.24%
2022/06/14	6	158.58	95	162.86	163.00	-89	12,769	-0.70%
2022/06/13	5	161.70	2	161.50	161.00	3	12,835	0.02%
2022/06/10	0	0.00	3	163.50	168.00	-3	12,980	-0.02%
2022/06/09	12	170.08	5	170.30	167.50	7	12,990	0.05%
2022/06/08	1	168.50	4	169.13	168.50	-3	12,915	-0.02%
2022/06/07	4	167.88	5	168.70	166.50	-1	12,937	-0.01%
2022/06/06	6	169.83	2	170.00	170.00	4	13,001	0.03%
2022/06/02	1	167.50	3	165.33	167.50	-2	13,095	-0.02%
2022/06/01	8	168.19	3	166.83	166.00	5	13,153	0.04%
2022/05/31	9	172.94	5	172.50	175.00	4	13,006	0.03%
2022/05/30	7	171.71	42.1	171.82	172.50	-35.1	12,960	-0.27%
2022/05/27	6.1	161.37	5	164.40	160.50	1.1	12,843	0.01%
2022/05/26	6.1	158.39	58	155.03	156.50	-51.9	13,010	-0.40%
2022/05/25	34	159.57	39	162.68	164.50	-5	13,056	-0.04%
2022/05/24	5.1	161.03	4	167.25	160.50	1.1	12,946	0.01%
2022/05/23	6	172.17	11	172.77	171.50	-5	12,797	-0.04%
2022/05/20	31	170.89	4	173.00	169.00	27	12,785	0.21%
2022/05/19	27	170.15	26.2	172.41	173.50	0.8	12,806	0.01%
2022/05/18	2.1	176.24	1	176.50	175.00	1.1	12,902	0.01%
2022/05/17	31.1	171.46	56	174.40	174.00	-24.9	12,822	-0.19%
2022/05/16	1	171.00	0	0.00	169.50	1	12,833	0.01%
2022/05/13	3	169.83	4.1	171.50	172.50	-1.1	12,711	-0.01%
2022/05/12	28.1	167.00	3	166.33	164.00	25.1	12,656	0.20%
2022/05/11	33.1	169.12	3	169.00	168.00	30.1	12,661	0.24%
2022/05/10	4	169.38	28	171.05	172.00	-24	12,687	-0.19%
2022/05/09	1	170.50	1	166.50	166.50	0	12,792	0.00%
2022/05/06	6.1	171.55	30	173.10	170.50	-23.9	12,849	-0.19%
2022/05/05	28	182.54	1.1	184.50	181.00	26.9	12,688	0.21%
2022/05/04	120	177.53	48	177.25	177.00	72	12,499	0.58%	大買/
2022/05/03	2	171.75	0	0.00	175.00	2	12,356	0.02%
2022/04/29	72	171.79	5	167.90	171.50	67	12,334	0.54%
2022/04/28	2	162.46	0	0.00	160.50	2	12,098	0.02%
2022/04/27	16	162.69	15	166.17	167.50	1	11,828	0.01%
2022/04/26	6	172.33	1	184.50	168.50	5	11,380	0.04%
2022/04/25	43	175.12	1	175.00	178.00	42	11,284	0.37%
2022/04/22	9.1	184.81	4	188.50	184.00	5.1	11,231	0.05%
2022/04/21	1	194.00	6	195.25	197.00	-5	11,195	-0.04%
2022/04/20	8	192.25	7	193.07	192.50	1	11,212	0.01%
2022/04/19	1	186.50	4	188.63	188.50	-3	11,181	-0.03%
2022/04/18	2	175.00	4	183.63	184.00	-2	11,184	-0.02%
2022/04/15	7	183.50	7	183.64	181.00	0	11,315	0.00%
2022/04/14	10	190.45	8.1	188.69	189.50	1.9	11,392	0.02%
2022/04/13	8	183.63	7	183.00	187.00	1	11,354	0.01%
2022/04/12	0	0.00	2	187.50	185.50	-2	11,335	-0.02%
2022/04/11	6.1	182.50	0.1	182.50	182.50	6	11,225	0.05%
2022/04/08	1	192.00	3	193.00	192.00	-2	11,119	-0.02%
2022/04/07	11	199.64	60	196.18	192.50	-49	11,093	-0.44%
2022/04/06	2.1	202.33	0	0.00	205.00	2.1	10,782	0.02%
2022/04/01	2	196.00	68.5	202.03	202.50	-66.5	10,648	-0.62%
2022/03/31	3	194.67	6	193.92	194.50	-3	10,713	-0.03%
2022/03/30	3	199.00	33	198.97	198.00	-30	10,682	-0.28%
2022/03/29	34	193.47	2	193.50	193.50	32	10,621	0.30%
2022/03/28	41	198.02	2	199.50	201.00	39	10,430	0.37%
2022/03/25	6	203.92	44	203.10	203.00	-38	10,409	-0.37%
2022/03/24	14	201.14	1	198.50	202.00	13	10,308	0.13%
2022/03/23	121	199.48	1.2	200.00	199.50	119.8	10,287	1.16%	大買/鉅額交易
2022/03/22	2.2	193.50	2	193.50	193.50	0.2	10,185	0.00%
2022/03/21	8	192.63	10	192.40	192.00	-2	10,192	-0.02%
2022/03/18	11	186.05	10	185.50	188.00	1	10,105	0.01%
2022/03/17	11	183.32	34	182.47	186.50	-23	10,020	-0.23%
2022/03/16	1	170.50	0	0.00	172.50	1	9,818	0.01%
2022/03/15	24	173.36	5	177.00	172.00	19	9,746	0.20%
2022/03/14	32	187.89	86	188.35	188.00	-54	9,658	-0.56%
2022/03/11	155	191.49	0	0.00	193.00	155	9,703	1.60%	大買/鉅額交易
2022/03/10	5	194.30	40	193.14	197.00	-35	9,742	-0.36%
2022/03/09	35	185.63	33	185.50	186.00	2	9,942	0.02%
2022/03/08	102.1	189.03	3	188.83	185.50	99.1	10,028	0.99%	大買/
2022/03/07	25	200.40	112	198.31	197.00	-87	9,976	-0.87%	大賣/
2022/03/04	9	218.17	33	219.53	217.50	-24	10,116	-0.24%
2022/03/03	53	218.85	1	224.50	217.00	52	10,209	0.51%
2022/03/02	9	218.84	64	219.32	222.50	-55	10,300	-0.53%
2022/03/01	14	232.43	9.1	232.48	224.50	4.9	10,268	0.05%
2022/02/25	4.1	225.77	31	223.26	227.00	-26.9	9,965	-0.27%
2022/02/24	5	212.70	5	213.70	212.00	0	9,643	0.00%
2022/02/23	4	214.13	3	212.33	213.50	1	9,527	0.01%
2022/02/22	2.2	209.05	14	211.46	210.00	-11.8	9,546	-0.12%
2022/02/21	28	216.46	23	218.76	216.50	5	9,569	0.05%
2022/02/18	1	217.00	22	219.95	218.00	-21	9,639	-0.22%
2022/02/17	3	215.00	4	214.88	214.50	-1	9,695	-0.01%
2022/02/16	17	219.91	7	220.00	217.50	10	9,885	0.10%
2022/02/15	46	217.38	34	219.84	215.50	12	9,957	0.12%
2022/02/14	1	215.50	14	218.82	215.50	-13	10,091	-0.13%
2022/02/11	72	221.89	9	221.22	221.50	63	10,208	0.62%
2022/02/10	40	220.08	6	220.67	221.00	34	10,273	0.33%
2022/02/09	18	220.75	8.1	216.77	224.50	9.9	10,328	0.10%
2022/02/08	136.1	207.09	40	207.70	210.00	96.1	10,357	0.93%	大買/
2022/01/26	1	201.50	2	201.25	201.50	-1	10,728	-0.01%
2022/01/25	1	199.50	3	201.67	198.00	-2	11,165	-0.02%
2022/01/24	2	204.50	5	198.00	206.00	-3	11,590	-0.03%
2022/01/21	6.1	204.20	3	206.50	200.50	3.1	12,083	0.03%
2022/01/20	1	208.50	7	209.29	213.00	-6	12,331	-0.05%
2022/01/19	12	213.63	7.2	212.66	213.00	4.9	13,147	0.04%
2022/01/18	5	218.70	4	217.88	217.50	1	13,603	0.01%
2022/01/17	8	202.94	9	208.11	208.50	-1	13,734	-0.01%
2022/01/14	3.2	198.55	0	0.00	201.00	3.2	14,096	0.02%
2022/01/13	5	201.30	6	199.17	200.50	-1	14,596	-0.01%
2022/01/12	1	201.00	1	205.50	201.00	0	15,503	0.00%
2022/01/11	8	203.44	10	201.85	200.00	-2	15,874	-0.01%
2022/01/10	5	204.90	3	206.17	206.50	2	16,040	0.01%
2022/01/07	38	213.51	1	221.00	212.50	37	16,284	0.23%
2022/01/06	53	222.67	5	226.60	228.00	48	16,485	0.29%
2022/01/05	14	233.04	11	229.82	230.00	3	16,749	0.02%
2022/01/04	1	234.50	1	236.50	235.50	0	17,006	0.00%
2022/01/03	1	235.00	1	239.50	236.00	0	17,532	0.00%
2021/12/30	1	237.00	0	0.00	233.00	1	17,819	0.01%
2021/12/29	0	0.00	1	237.50	236.50	-1	17,930	-0.01%
2021/12/28	1	239.50	1.1	236.09	239.50	-0.1	18,294	0.00%
2021/12/27	1.1	247.95	1	250.50	237.00	0.1	18,566	0.00%
2021/12/24	0	0.00	4	238.88	238.50	-4	18,515	-0.02%
2021/12/23	10	236.25	10	237.50	237.50	0	18,745	0.00%
2021/12/22	7	231.93	8	232.06	232.00	-1	18,920	-0.01%
2021/12/21	1	229.00	1	228.00	229.00	0	19,147	0.00%
2021/12/20	1	225.50	0	0.00	226.50	1	19,327	0.01%
2021/12/17	6	233.67	6	230.83	231.00	0	19,509	0.00%
2021/12/16	4	233.50	5	232.80	233.50	-1	19,787	-0.01%
2021/12/15	1	227.00	2	220.00	227.00	-1	19,869	-0.01%
2021/12/14	3	222.50	0	0.00	220.00	3	19,971	0.02%
2021/12/10	0.2	227.00	0	0.00	225.50	0.2	20,165	0.00%
2021/12/09	0.2	236.50	25	236.10	229.50	-24.8	20,198	-0.12%
2021/12/08	10.2	236.97	3	237.00	237.00	7.2	20,324	0.04%
2021/12/07	4.1	229.85	0	0.00	228.00	4.1	20,560	0.02%
2021/12/06	9.3	233.99	30	233.63	237.00	-20.7	20,856	-0.10%
2021/12/03	60.2	239.31	26	237.48	241.00	34.2	21,325	0.16%
2021/12/02	3	228.17	4.1	229.02	230.00	-1.1	21,728	0.00%
2021/12/01	4	229.63	0.1	234.25	228.00	4	22,102	0.02%
2021/11/30	15.1	236.05	10	239.90	240.50	5.1	22,466	0.02%
2021/11/29	13	225.46	27	224.72	234.00	-14	22,504	-0.06%
2021/11/26	68	235.46	37	239.22	231.00	31	22,542	0.14%
2021/11/25	43	239.95	19	238.79	239.00	24	22,725	0.11%
2021/11/24	43	240.07	37	236.22	234.50	6	22,834	0.03%
2021/11/23	6	233.67	5	235.30	232.00	1	23,249	0.00%
2021/11/22	5	233.10	2	234.75	238.00	3	23,423	0.01%
2021/11/19	0.2	236.00	0	0.00	235.00	0.2	23,817	0.00%
2021/11/18	9	236.17	8	240.19	236.50	1	24,138	0.00%
2021/11/17	3	235.83	0	0.00	243.00	3	24,245	0.01%
2021/11/16	3	235.33	49	235.89	236.00	-46	24,279	-0.19%
2021/11/15	16	246.09	46	246.49	243.00	-30	24,276	-0.12%
2021/11/12	9	250.56	4	249.13	251.00	5	24,240	0.02%
2021/11/11	11	249.95	21	244.19	243.50	-10	24,079	-0.04%
2021/11/10	13	244.62	19.2	244.95	250.00	-6.2	23,974	-0.03%
2021/11/09	9	246.22	40	245.68	243.50	-31	23,930	-0.13%
2021/11/08	2	243.25	15	242.00	242.50	-13	23,982	-0.05%
2021/11/05	17	243.35	5	244.50	249.50	12	23,957	0.05%
2021/11/04	34	243.47	5	243.00	242.00	29	23,880	0.12%
2021/11/03	16	238.25	0	0.00	241.50	16	23,773	0.07%
2021/11/02	15	243.90	8	241.69	233.00	7	23,548	0.03%
2021/11/01	26	246.17	17.4	242.47	239.50	8.6	23,279	0.04%
2021/10/29	8.2	244.07	25	244.23	244.00	-16.8	22,958	-0.07%
2021/10/28	30	247.43	10.1	247.08	246.50	19.9	22,556	0.09%
2021/10/27	12.5	251.41	30	252.78	249.50	-17.5	22,275	-0.08%
2021/10/26	16.2	248.40	7.1	237.36	236.00	9.1	21,599	0.04%
2021/10/25	32	235.19	3	240.83	245.00	29	21,430	0.14%
2021/10/22	15	239.00	30	238.98	236.50	-15	21,501	-0.07%
2021/10/21	29	233.12	28.1	237.04	233.00	0.9	21,414	0.00%
2021/10/20	16	241.75	34.9	241.90	248.00	-18.9	20,975	-0.09%
2021/10/19	25.1	223.84	38.4	232.60	237.50	-13.3	20,214	-0.07%
2021/10/18	43	213.13	13	213.73	216.00	30	20,181	0.15%
2021/10/15	62	208.04	67	213.12	210.00	-5	20,158	-0.02%
2021/10/14	9	203.56	18	201.92	200.00	-9	19,953	-0.05%
2021/10/13	7.1	207.39	85.1	204.19	203.00	-78	19,745	-0.40%
2021/10/12	73.1	217.48	8	216.19	219.00	65.1	19,609	0.33%
2021/10/08	19	217.34	23.5	217.36	221.00	-4.5	19,698	-0.02%
2021/10/07	12	203.96	40	204.18	211.00	-28	19,487	-0.14%
2021/10/06	12	201.29	0	0.00	192.00	12	19,542	0.06%
2021/10/05	7	196.07	6	196.08	201.50	1	19,785	0.01%
2021/10/04	12	199.83	11	197.95	191.00	1	19,784	0.01%
2021/10/01	3	201.67	20	200.08	200.50	-17	20,020	-0.08%
2021/09/30	52	199.47	3	201.17	202.00	49	20,296	0.24%
2021/09/29	8	197.75	153	194.56	193.00	-145	20,608	-0.70%	大賣/鉅額交易
2021/09/28	10	199.70	70	203.33	207.00	-60	20,728	-0.29%
2021/09/27	17	207.56	9	210.50	206.50	8	20,624	0.04%
2021/09/24	29	216.60	29	217.53	217.00	0	20,506	0.00%
2021/09/23	8	215.00	5	215.00	215.00	3	20,337	0.01%
2021/09/22	1.1	204.50	0	204.00	204.00	1.1	20,080	0.01%
2021/09/17	114	211.38	20.1	204.83	212.00	94	20,105	0.47%	大買/
2021/09/16	117	206.05	0	0.00	205.00	117	20,087	0.58%	大買/鉅額交易
2021/09/15	8	200.63	10	202.60	204.00	-2	20,140	-0.01%
2021/09/14	13	205.00	12	202.79	202.50	1	20,576	0.00%
2021/09/13	3	203.50	254	202.29	202.50	-251	21,004	-1.19%	大賣/鉅額交易
2021/09/10	21	206.83	23	202.43	209.50	-2	21,183	-0.01%
2021/09/09	23.3	202.02	24	201.54	204.00	-0.7	21,152	0.00%
2021/09/08	48.1	206.83	145	201.09	200.50	-96.9	20,915	-0.46%	大賣/
2021/09/07	19.7	218.72	13	221.04	222.50	6.7	20,466	0.03%
2021/09/06	13	221.50	11.4	223.54	229.00	1.6	19,797	0.01%
2021/09/03	16	209.56	76	208.01	219.00	-60	19,314	-0.31%
2021/09/02	55	202.11	14	202.29	202.50	41	18,905	0.22%
2021/09/01	55	196.59	64	198.92	198.00	-9	18,890	-0.05%
2021/08/31	103	198.94	11	197.55	200.50	92	19,285	0.48%	大買/
2021/08/30	16	204.41	5	203.80	205.00	11	19,724	0.06%
2021/08/27	17	200.56	29	204.00	202.00	-12	19,769	-0.06%
2021/08/26	14	192.61	10.1	192.67	196.00	3.9	19,606	0.02%
2021/08/25	30.1	192.29	39	193.74	195.50	-8.9	19,482	-0.05%
2021/08/24	122	181.25	33.1	182.87	185.00	88.9	19,144	0.46%	大買/
2021/08/23	38	179.64	25	184.00	184.50	13	18,981	0.07%
2021/08/20	2.1	167.61	45	169.96	168.00	-42.9	18,870	-0.23%
2021/08/19	28.1	164.01	1	171.50	159.00	27.1	18,780	0.14%
2021/08/18	16	172.19	4	171.50	172.50	12	18,751	0.06%
2021/08/17	108	173.54	132	166.41	165.50	-24	18,722	-0.13%	大買/大賣/
2021/08/16	3	173.50	124	169.16	172.50	-121	18,727	-0.65%	大賣/鉅額交易
2021/08/13	17	175.68	9	177.06	174.50	8	18,812	0.04%
2021/08/12	108	179.55	12	178.50	180.00	96	18,829	0.51%	大買/
2021/08/11	19.1	174.98	2	172.50	170.50	17.1	18,676	0.09%
2021/08/10	140	178.75	11	172.59	181.00	129	18,783	0.69%	大買/鉅額交易
2021/08/09	3	178.83	357	176.43	176.00	-354	18,841	-1.88%	大賣/鉅額交易
2021/08/06	4	181.38	1	182.00	181.50	3	18,864	0.02%
2021/08/05	3	186.17	9	186.89	186.50	-6	18,898	-0.03%
2021/08/04	24	187.02	19	184.26	182.00	5	18,944	0.03%
2021/08/03	20	186.63	11	188.86	190.00	9	18,935	0.05%
2021/07/30	26	187.29	18	189.56	184.00	8	18,849	0.04%
2021/07/29	50	192.51	74.1	192.67	194.00	-24.1	18,762	-0.13%
2021/07/28	122.1	178.84	16	174.63	179.50	106.1	18,481	0.57%	大買/鉅額交易
2021/07/27	7.1	190.40	6.3	190.35	184.00	0.8	18,249	0.00%
2021/07/26	18	195.81	2	196.00	197.00	16	18,009	0.09%
2021/07/23	110	196.70	2.1	198.88	199.50	107.9	17,961	0.60%	大買/鉅額交易
2021/07/22	16.1	197.69	13.5	200.50	209.50	2.6	18,108	0.01%
2021/07/21	6	190.00	6.5	192.85	190.50	-0.5	17,898	0.00%
2021/07/20	14	191.04	42	189.32	186.00	-28	17,766	-0.16%
2021/07/19	37	187.64	11.2	187.55	186.50	25.9	17,608	0.15%
2021/07/16	10	188.55	9	189.78	193.00	1	17,533	0.01%
2021/07/15	14	191.11	22	188.16	195.50	-8	17,337	-0.05%
2021/07/14	8	182.56	6	183.33	181.00	2	16,919	0.01%
2021/07/13	40	179.21	34	182.31	176.50	6	16,770	0.04%
2021/07/12	33	182.65	21	183.98	188.50	12	16,627	0.07%
2021/07/09	19	171.97	25	172.24	176.00	-6	16,335	-0.04%
2021/07/08	24	173.04	64.3	168.88	174.00	-40.3	16,122	-0.25%
2021/07/07	20	157.63	20	161.48	159.00	0	15,711	0.00%
2021/07/06	92	156.95	30	154.52	159.00	62	15,290	0.41%
2021/07/05	61	145.78	16	144.69	150.00	45	14,862	0.30%
2021/07/02	126	136.55	50	135.73	136.50	76	14,581	0.52%	大買/
2021/07/01	16	129.53	13.5	129.76	130.00	2.5	14,533	0.02%
2021/06/30	7	132.21	35	134.67	135.00	-28	14,662	-0.19%
2021/06/29	17	131.94	21	132.02	131.00	-4	14,834	-0.03%
2021/06/28	17	135.53	183	132.22	131.50	-166	15,167	-1.09%	大賣/鉅額交易
2021/06/25	73	137.02	38	138.88	136.50	35	15,362	0.23%
2021/06/24	26	137.77	18	139.57	136.50	8	15,430	0.05%
2021/06/23	10	136.25	8.8	135.76	137.00	1.2	15,546	0.01%
2021/06/22	16.8	134.11	55	130.18	137.50	-38.2	15,065	-0.25%
2021/06/21	15	127.57	124	125.94	125.00	-109	14,550	-0.75%	大賣/鉅額交易
2021/06/18	10	126.95	6	126.00	124.50	4	14,173	0.03%
2021/06/17	6	115.33	28	120.09	122.00	-22	13,875	-0.16%
2021/06/16	22	117.32	5	118.40	115.50	17	13,705	0.12%
2021/06/15	19	118.53	54	118.53	118.50	-35	13,595	-0.26%
2021/06/11	11	120.59	11	120.77	118.00	0	13,544	0.00%
2021/06/10	76	122.56	3	122.33	121.50	73	13,417	0.54%
2021/06/09	50	123.73	10	122.55	121.50	40	13,330	0.30%
2021/06/08	52	126.58	46	127.26	122.00	6	13,062	0.05%
2021/06/07	272	124.56	301	117.84	126.00	-29	12,554	-0.23%	大買/大賣/
2021/06/04	7	116.86	6	117.67	116.00	1	11,828	0.01%
2021/06/03	5	113.50	17	114.03	118.50	-12	11,556	-0.10%
2021/06/02	78	109.15	15	108.90	108.50	63	11,197	0.56%
2021/06/01	23	109.80	96	109.63	109.50	-73	11,169	-0.65%
2021/05/31	125	107.76	9	109.11	109.50	116	11,115	1.04%	大買/鉅額交易
2021/05/28	2	103.75	3	105.67	104.50	-1	10,979	-0.01%
2021/05/27	30	102.50	2	103.25	103.00	28	10,978	0.26%
2021/05/26	68	107.13	5.5	107.68	104.50	62.5	10,998	0.57%
2021/05/25	91.5	103.18	15	101.79	104.50	76.5	11,058	0.69%
2021/05/24	14	93.88	12	95.02	96.00	2	11,321	0.02%
2021/05/21	2	92.00	22	92.44	94.40	-20	11,439	-0.17%
2021/05/20	14	91.16	9	92.93	88.20	5	11,606	0.04%
2021/05/19	8	94.70	0	0.00	94.00	8	11,700	0.07%
2021/05/18	7	92.83	17	93.81	94.20	-10	11,978	-0.08%
2021/05/17	27	91.57	27	91.36	90.20	0	12,115	0.00%
2021/05/14	38	89.54	49	90.62	89.20	-11	12,079	-0.09%
2021/05/13	6	88.33	9	88.19	86.10	-3	12,285	-0.02%
2021/05/12	4	87.40	3	87.93	87.40	1	12,262	0.01%
2021/05/11	4	91.63	5	93.66	88.00	-1	12,169	-0.01%
2021/05/10	5	97.42	0	0.00	96.20	5	12,243	0.04%
2021/05/07	3	99.20	5	100.58	100.50	-2	12,339	-0.02%
2021/05/06	2	96.55	4	98.10	95.50	-2	12,339	-0.02%
2021/05/05	12	98.23	12	98.38	95.00	0	12,391	0.00%
2021/05/04	2	97.80	3	99.87	97.60	-1	12,417	-0.01%
2021/05/03	24	101.50	9	101.78	102.00	15	12,442	0.12%
2021/04/29	4	107.88	3	106.67	105.50	1	12,594	0.01%
2021/04/28	16	111.34	12	110.96	109.00	4	12,756	0.03%
2021/04/27	6	106.83	1	105.00	107.50	5	12,631	0.04%
2021/04/26	17	111.65	2	113.25	111.00	15	12,451	0.12%
2021/04/23	7	109.93	13	112.58	113.00	-6	12,412	-0.05%
2021/04/22	5	110.60	1	108.50	108.50	4	12,462	0.03%
2021/04/21	5	111.60	1	113.00	111.00	4	12,475	0.03%
2021/04/20	6	114.17	8	112.94	114.00	-2	12,822	-0.02%
2021/04/19	17	114.65	6	115.08	113.00	11	13,083	0.08%
2021/04/16	6	114.17	8	116.19	116.50	-2	13,118	-0.02%
2021/04/15	3	108.50	9	110.00	110.50	-6	12,997	-0.05%
2021/04/14	4	106.88	7	105.71	104.50	-3	13,102	-0.02%
2021/04/13	2	111.50	94	106.59	107.50	-92	13,201	-0.70%
2021/04/12	4	111.50	4	111.25	112.00	0	13,332	0.00%
2021/04/09	6	113.67	15	113.63	112.00	-9	13,534	-0.07%
2021/04/08	4	113.88	13	112.69	112.00	-9	13,409	-0.07%
2021/04/07	5	113.40	25	113.80	115.00	-20	13,361	-0.15%
2021/04/06	95	116.15	4	114.38	116.00	91	13,343	0.68%
2021/04/01	4	110.00	10	109.75	109.50	-6	13,182	-0.05%
2021/03/31	19	111.84	39	109.19	112.00	-20	12,952	-0.15%
2021/03/30	19	106.05	24	107.00	105.50	-5	12,575	-0.04%
2021/03/29	15	101.40	12	101.25	100.50	3	12,244	0.02%
2021/03/26	12	102.50	33.5	99.38	102.50	-21.5	12,027	-0.18%
2021/03/25	3	94.10	6	95.15	93.30	-3	11,722	-0.03%
2021/03/24	10	93.69	13	93.40	93.30	-3	11,666	-0.03%
2021/03/23	6	91.30	6	92.25	90.70	0	11,678	0.00%
2021/03/22	7	89.30	7	90.51	91.50	0	11,766	0.00%
2021/03/19	25	91.14	5	92.20	90.60	20	11,844	0.17%
2021/03/18	33	93.48	4	94.35	93.40	29	11,924	0.24%
2021/03/17	21	92.89	13	93.69	92.70	8	12,204	0.07%
2021/03/16	1	93.60	0	0.00	93.30	1	12,264	0.01%
2021/03/15	1	94.70	1	93.70	93.70	0	12,329	0.00%
2021/03/12	2	96.05	1	96.30	95.00	1	12,394	0.01%
2021/03/11	8	94.40	9	94.74	94.90	-1	12,461	-0.01%
2021/03/10	20	93.09	32	94.21	94.90	-12	12,435	-0.10%
2021/03/09	5	90.30	3	89.60	89.60	2	12,473	0.02%
2021/03/08	5	93.46	13	93.63	92.20	-8	12,630	-0.06%
2021/03/05	19	92.05	6	91.60	91.10	13	13,043	0.10%
2021/03/04	1	92.00	3	93.47	92.00	-2	13,503	-0.01%
2021/03/03	14	92.11	101	94.33	92.00	-87	14,129	-0.62%	大賣/
2021/03/02	7	95.46	3	94.63	93.60	4	14,989	0.03%
2021/02/26	27	96.81	26	97.79	96.10	1	15,742	0.01%
2021/02/25	5	99.78	93	99.69	99.50	-88	16,067	-0.55%
2021/02/24	3	98.10	14	99.09	96.50	-11	15,944	-0.07%
2021/02/23	21	97.14	13	97.92	95.30	8	15,577	0.05%
2021/02/22	1	97.00	65	98.70	98.50	-64	15,472	-0.41%
2021/02/19	50	91.59	10	92.42	93.00	40	15,248	0.26%
2021/02/18	8	88.21	119	91.02	91.30	-111	15,315	-0.72%	大賣/鉅額交易
2021/02/17	54	86.93	51	86.10	88.30	3	15,075	0.02%
2021/02/05	21	80.55	27	81.13	80.30	-6	14,865	-0.04%
2021/02/04	61	77.65	55	81.27	82.00	6	14,829	0.04%
2021/02/03	111	78.50	6	77.28	79.10	105	14,645	0.72%	大買/鉅額交易
2021/02/02	59	75.24	25	75.71	75.50	34	14,931	0.23%
2021/02/01	17	74.88	10	75.96	74.30	7	14,977	0.05%
2021/01/29	11	80.39	1	78.10	78.10	10	15,047	0.07%
2021/01/28	19	83.04	4	84.23	81.60	15	15,432	0.10%
2021/01/27	35	86.44	23	85.75	85.50	12	16,075	0.07%
2021/01/26	14	88.09	12	87.88	87.10	2	16,288	0.01%
2021/01/25	10	89.09	7	88.31	87.90	3	16,816	0.02%
2021/01/22	14	90.88	12	90.29	91.50	2	16,867	0.01%
2021/01/21	116	90.60	14	90.56	89.30	102	17,204	0.59%	大買/鉅額交易
2021/01/20	17	87.85	26	88.91	87.20	-9	17,173	-0.05%
2021/01/19	3	88.03	7	88.53	87.70	-4	17,140	-0.02%
2021/01/18	7	86.24	9	87.56	88.10	-2	17,175	-0.01%
2021/01/15	6	87.78	9	88.63	88.30	-3	17,186	-0.02%
2021/01/14	8	88.39	8	88.75	87.70	0	17,319	0.00%
2021/01/13	29	90.84	19.2	91.03	89.10	9.8	17,321	0.06%
2021/01/12	29	89.70	28	90.00	90.00	1	17,027	0.01%
2021/01/11	29.2	88.48	36	87.84	88.70	-6.8	16,874	-0.04%
2021/01/08	10	86.77	5	86.76	86.20	5	16,876	0.03%
2021/01/07	24	86.95	28	86.85	88.20	-4	17,285	-0.02%
2021/01/06	41	86.71	39	85.78	85.00	2	17,545	0.01%
2021/01/05	15	85.10	12	85.81	85.80	3	17,390	0.02%
2021/01/04	16	83.49	29	84.38	85.00	-13	17,323	-0.08%
2020/12/31	2	80.50	1	80.90	80.90	1	17,264	0.01%
2020/12/30	4	80.70	9	80.10	80.50	-5	17,305	-0.03%
2020/12/29	20	81.33	8	82.20	80.40	12	17,324	0.07%
2020/12/28	5	80.82	5	81.06	80.50	0	17,313	0.00%
2020/12/25	3	81.83	1	81.40	81.40	2	17,307	0.01%
2020/12/24	13	82.52	12	82.08	82.50	1	17,381	0.01%
2020/12/23	4	80.75	5	81.74	82.00	-1	17,506	-0.01%
2020/12/22	4	81.48	1	82.50	80.00	3	17,610	0.02%
2020/12/21	18	81.34	15	82.44	82.20	3	17,662	0.02%
2020/12/18	16	84.16	9	84.34	84.40	7	17,650	0.04%
2020/12/17	17	84.68	4	84.18	84.00	13	17,731	0.07%
2020/12/16	5	84.96	7	85.57	84.70	-2	17,683	-0.01%
2020/12/15	11	84.88	2	83.95	84.00	9	17,650	0.05%
2020/12/14	3	83.63	11	85.65	86.30	-8	17,707	-0.05%
2020/12/11	23	84.90	27	86.09	83.60	-4	17,937	-0.02%
2020/12/10	9	84.64	3	84.80	84.20	6	18,101	0.03%
2020/12/09	6	86.03	2	85.70	85.70	4	18,131	0.02%
2020/12/08	22	86.27	15	86.90	86.70	7	18,114	0.04%
2020/12/07	19	85.80	10.1	86.88	85.50	8.9	18,060	0.05%
2020/12/04	17	86.26	13	86.08	85.90	4	17,952	0.02%
2020/12/03	7	85.11	8	86.13	87.10	-1	17,902	-0.01%
2020/12/02	5	86.38	41	86.22	86.80	-36	17,932	-0.20%
2020/12/01	35	85.56	160	85.41	85.80	-125	17,834	-0.70%	大賣/鉅額交易
2020/11/30	30	92.30	38	92.40	90.70	-8	17,563	-0.05%
2020/11/27	33	91.74	22	91.69	91.00	11	17,211	0.06%
2020/11/26	73	87.07	97	90.32	92.40	-24	16,793	-0.14%
2020/11/25	43.1	85.67	69	85.88	84.00	-25.9	15,961	-0.16%
2020/11/24	24	83.04	48	83.71	84.70	-24	15,358	-0.16%
2020/11/23	10	76.42	11	76.42	77.00	-1	15,027	-0.01%
2020/11/20	22	75.59	10	76.19	75.20	12	14,990	0.08%
2020/11/19	45	75.66	31	75.60	75.60	14	15,066	0.09%
2020/11/18	11	77.32	6	77.92	77.20	5	15,162	0.03%
2020/11/17	14	77.69	58	77.29	78.40	-44	15,253	-0.29%
2020/11/16	18	75.56	9	75.62	75.40	9	15,178	0.06%
2020/11/13	70	75.84	30	76.10	76.00	40	15,309	0.26%
2020/11/12	14	77.72	27	77.41	77.00	-13	15,305	-0.08%
2020/11/11	11	78.22	5	79.32	78.00	6	15,513	0.04%
2020/11/10	89	78.23	31	78.85	78.10	58	16,185	0.36%
2020/11/09	99	78.61	84	77.88	77.80	15	16,619	0.09%
2020/11/06	37	78.15	102	78.78	77.20	-65	17,036	-0.38%	大賣/
2020/11/05	52	79.09	52	79.19	78.30	0	17,082	0.00%
2020/11/04	44	76.71	74.1	76.09	78.00	-30.1	16,720	-0.18%
2020/11/03	30	72.58	32	72.42	73.30	-2	16,115	-0.01%
2020/11/02	195	71.96	62	71.43	72.30	133	15,984	0.83%	大買/鉅額交易
2020/10/30	10	69.29	12	69.10	69.10	-2	15,737	-0.01%
2020/10/29	35	68.85	63	68.68	68.90	-28	15,809	-0.18%
2020/10/28	21	65.62	9	65.74	65.80	12	15,306	0.08%
2020/10/27	11	67.66	16	67.74	67.40	-5	15,332	-0.03%
2020/10/26	20	67.72	15	66.83	66.70	5	15,433	0.03%
2020/10/23	8	68.10	6	67.92	67.80	2	15,551	0.01%
2020/10/22	16	69.21	1	69.30	68.90	15	15,856	0.09%
2020/10/21	0	0.00	1	72.10	71.80	-1	15,640	-0.01%
2020/10/20	3	71.50	6	71.43	71.50	-3	15,742	-0.02%
2020/10/19	1	71.60	5	72.12	72.40	-4	15,732	-0.03%
2020/10/16	8	72.34	12	72.04	70.10	-4	15,759	-0.03%
2020/10/15	38	73.55	25	73.14	72.80	13	15,850	0.08%
2020/10/14	20	70.17	37	72.10	72.30	-17	15,363	-0.11%
2020/10/13	10	66.93	2	67.30	67.30	8	14,959	0.05%
2020/10/12	8	67.24	6	68.03	68.40	2	14,992	0.01%
2020/10/08	4	68.50	6	68.23	68.10	-2	15,011	-0.01%
2020/10/07	4	67.03	4	67.40	67.10	0	14,852	0.00%
2020/10/06	47	67.47	6	66.77	66.50	41	14,831	0.28%
2020/10/05	2	66.65	7	66.99	66.60	-5	14,962	-0.03%
2020/09/30	3	64.13	4	65.20	65.90	-1	15,080	-0.01%
2020/09/29	2	65.25	0	0.00	64.90	2	15,146	0.01%
2020/09/28	2	66.15	7	66.29	66.40	-5	15,193	-0.03%
2020/09/25	18	64.94	14	65.44	62.50	4	15,142	0.03%
2020/09/24	14	65.01	9	65.00	64.90	5	15,156	0.03%
2020/09/23	2	65.15	5	65.20	65.00	-3	15,192	-0.02%
2020/09/22	6	67.30	44	67.01	66.40	-38	15,480	-0.25%
2020/09/21	3	68.93	8	68.76	68.10	-5	15,912	-0.03%
2020/09/18	3	68.63	16	68.75	68.90	-13	16,263	-0.08%
2020/09/17	23	68.30	2	69.30	68.00	21	16,280	0.13%
2020/09/16	22	69.58	16	70.54	69.20	6	16,266	0.04%
2020/09/15	28	70.46	12	69.12	68.70	16	16,187	0.10%
2020/09/14	8	63.45	7	64.70	65.40	1	16,305	0.01%
2020/09/11	1	62.00	1	62.10	62.20	0	16,451	0.00%
2020/09/10	1	63.80	1	64.20	63.20	0	16,575	0.00%
2020/09/09	0	0.00	1	63.60	64.40	-1	16,862	-0.01%
2020/09/08	3	64.10	3	63.77	64.00	0	17,180	0.00%
2020/09/07	8	64.41	10	64.10	64.00	-2	17,740	-0.01%
2020/09/04	14	65.81	2	66.05	67.00	12	18,605	0.06%
2020/09/03	18	67.87	12	66.68	66.10	6	19,085	0.03%
2020/09/02	4	67.33	2	67.20	67.40	2	18,943	0.01%
2020/09/01	68	67.83	10	66.44	68.00	58	18,918	0.31%
2020/08/31	1	64.00	4	64.88	63.80	-3	18,645	-0.02%
2020/08/28	11	64.03	70	63.55	63.80	-59	18,598	-0.32%
2020/08/27	10	66.92	2	67.85	66.60	8	18,462	0.04%
2020/08/26	2	66.85	1	67.20	66.30	1	18,586	0.01%
2020/08/25	21	67.22	25	67.18	67.50	-4	18,694	-0.02%
2020/08/24	4	66.78	3	67.10	66.30	1	18,625	0.01%
2020/08/21	17	69.65	4	70.18	68.90	13	18,469	0.07%
2020/08/20	17	75.65	64	71.29	69.80	-47	18,355	-0.26%
2020/08/19	17	80.54	22	78.73	77.50	-5	18,230	-0.03%
2020/08/18	20	80.21	25	80.39	80.20	-5	18,173	-0.03%
2020/08/17	17	78.21	19	78.98	79.00	-2	18,069	-0.01%
2020/08/14	43	77.09	40.1	77.01	77.20	2.9	17,719	0.02%
2020/08/13	87	84.22	59.1	83.00	77.90	27.9	16,916	0.16%
2020/08/12	48.2	85.40	53	85.55	86.20	-4.8	16,110	-0.03%
2020/08/11	25	83.93	30	84.92	82.50	-5	15,567	-0.03%
2020/08/10	10	83.18	25	84.14	82.60	-15	15,235	-0.10%
2020/08/07	5	81.76	5	82.22	80.70	0	15,084	0.00%
2020/08/06	61	82.23	18	83.44	83.00	43	14,933	0.29%
2020/08/05	10	81.43	21	81.83	81.70	-11	14,694	-0.07%
2020/08/04	9	79.00	20	79.51	77.50	-11	14,364	-0.08%
2020/08/03	8	77.16	8	76.69	76.00	0	14,091	0.00%
2020/07/31	9	75.56	8	76.13	77.40	1	14,018	0.01%
2020/07/30	16	75.13	34	74.50	75.80	-18	13,762	-0.13%
2020/07/29	25	72.64	31	71.94	72.70	-6	13,464	-0.04%
2020/07/28	11.1	72.78	10	72.34	72.80	1.1	13,322	0.01%
2020/07/27	1	69.80	0	0.00	69.50	1	13,023	0.01%
2020/07/24	3	70.60	10	71.52	69.80	-7	13,044	-0.05%
2020/07/23	7	69.84	4	70.18	70.70	3	12,884	0.02%
2020/07/22	8	70.03	10	70.07	70.50	-2	12,980	-0.02%
2020/07/21	33	68.65	38	68.48	69.10	-5	12,911	-0.04%
2020/07/20	0	0.00	12	64.46	65.20	-12	12,644	-0.09%
2020/07/17	11	65.60	6	66.37	64.70	5	12,639	0.04%
2020/07/16	22	67.11	9	66.70	67.20	13	12,594	0.10%
2020/07/15	8	67.04	7	67.63	64.90	1	12,503	0.01%
2020/07/14	2	67.45	0	0.00	67.70	2	12,380	0.02%
2020/07/13	5	67.90	8	68.30	68.00	-3	12,348	-0.02%
2020/07/10	10	67.78	5	68.94	67.10	5	12,452	0.04%
2020/07/09	19	72.49	12	74.08	71.00	7	12,414	0.06%
2020/07/08	10	72.41	13	72.52	73.90	-3	12,229	-0.02%
2020/07/07	24	72.23	53	72.23	72.00	-29	12,119	-0.24%
2020/07/06	1	73.00	16	72.54	73.00	-15	12,037	-0.12%
2020/07/03	16	72.60	53	73.30	71.50	-37	11,982	-0.31%
2020/07/02	32.4	72.20	26	71.97	72.90	6.4	11,879	0.05%
2020/07/01	44.3	73.50	12.2	72.24	72.50	32.1	11,799	0.27%
2020/06/30	12.3	71.95	12	70.73	70.30	0.3	11,524	0.00%
2020/06/29	7	66.87	19	68.07	67.70	-12	11,088	-0.11%
2020/06/24	10	65.56	160	65.23	65.70	-150	10,727	-1.40%	大賣/鉅額交易
2020/06/23	1	63.70	34	64.93	65.20	-33	10,740	-0.31%
2020/06/22	5	66.46	6	64.85	64.70	-1	10,613	-0.01%
2020/06/19	126	65.36	135	65.65	65.50	-9	10,362	-0.09%	大買/大賣/
2020/06/18	57.5	60.95	3	61.67	62.60	54.5	9,793	0.56%
2020/06/17	9	60.66	5	61.38	60.60	4	9,542	0.04%
2020/06/16	20.5	62.18	19	62.39	61.00	1.5	9,437	0.02%
2020/06/15	7	62.64	16	62.41	61.10	-9	9,162	-0.10%
2020/06/12	175	64.00	23	64.12	62.50	152	8,859	1.72%	大買/鉅額交易
2020/06/11	7	61.89	149	64.41	65.00	-142	8,373	-1.70%	大賣/鉅額交易
2020/06/10	37	57.85	17	57.89	59.70	20	7,388	0.27%
2020/06/09	14	54.41	24	54.10	54.30	-10	6,884	-0.15%
2020/06/08	1	52.80	3.1	54.36	52.80	-2.1	6,868	-0.03%
2020/06/05	0	0.00	7	53.29	52.90	-7	6,718	-0.10%
2020/06/04	1	52.20	22	52.81	52.60	-21	6,721	-0.31%
2020/06/03	3	52.40	4	52.83	52.60	-1	6,738	-0.01%
2020/06/02	19	52.26	25	53.56	52.50	-6	6,632	-0.09%
2020/06/01	17	50.91	9	50.44	51.20	8	6,401	0.12%
2020/05/29	160	48.45	2	48.25	48.15	158	6,224	2.54%	大買/鉅額交易
2020/05/28	9	46.76	1	46.35	46.70	8	6,153	0.13%
2020/05/27	3	46.88	2	47.40	46.30	1	6,158	0.02%
2020/05/26	0	0.00	1	46.60	46.40	-1	6,110	-0.02%
2020/05/25	3	44.91	0	0.00	45.00	3	6,057	0.05%
2020/05/22	5	46.90	4	47.41	46.40	1	6,026	0.02%
2020/05/20	3	46.53	0	0.00	46.95	3	6,325	0.05%
2020/05/19	1	47.40	1	47.35	48.00	0	6,382	0.00%
2020/05/18	6	48.21	0	0.00	47.90	6	6,374	0.09%
2020/05/14	18	52.14	1	52.80	51.00	17	6,493	0.26%
2020/05/13	6	53.42	6	53.32	53.10	0	6,489	0.00%
2020/05/12	3	53.53	8	54.34	53.50	-5	6,575	-0.08%
2020/05/11	6	54.62	9	53.91	54.70	-3	6,782	-0.04%
2020/05/08	7	53.13	2	53.00	53.30	5	6,864	0.07%
2020/05/07	6	52.82	3	52.67	52.20	3	6,934	0.04%
2020/05/06	1	51.80	1	52.30	51.60	0	7,080	0.00%
2020/05/05	3	51.73	2	52.30	51.60	1	7,198	0.01%
2020/05/04	1	52.60	0	0.00	52.60	1	7,160	0.01%
2020/04/30	4	52.00	2.2	51.86	52.80	1.8	7,118	0.03%
2020/04/29	5	51.20	0	0.00	51.00	5	7,048	0.07%
2020/04/27	1	50.00	1	51.10	50.40	0	6,979	0.00%
2020/04/24	1	48.40	3.2	49.79	50.90	-2.2	6,799	-0.03%
2020/04/23	1	47.91	1	48.60	47.95	0	6,681	0.00%
2020/04/22	9	47.41	7	47.95	48.70	2	6,628	0.03%
2020/04/21	4	48.10	21	48.22	47.15	-17	6,560	-0.26%
2020/04/20	1	48.05	6	48.26	48.00	-5	6,501	-0.08%
2020/04/17	3	48.21	1	48.55	47.25	2	6,484	0.03%
2020/04/16	14	48.01	0	0.00	48.25	14	6,393	0.22%
2020/04/15	8	48.41	6	48.70	47.60	2	6,372	0.03%
2020/04/14	1	47.45	2	47.45	47.45	-1	6,214	-0.02%
2020/04/13	0	0.00	1	43.70	43.15	-1	6,099	-0.02%
2020/04/10	0	0.00	2	43.70	43.70	-2	6,161	-0.03%
2020/04/09	0	0.00	20	42.89	42.95	-20	6,191	-0.32%
2020/04/08	0	0.00	11	44.26	43.90	-11	6,190	-0.18%
2020/04/07	10	43.90	17	43.77	44.30	-7	6,123	-0.11%
2020/04/06	15	42.37	5	42.20	42.20	10	6,030	0.17%
2020/04/01	4	41.65	4	42.40	41.70	0	5,971	0.00%
2020/03/31	30	39.92	14	40.76	40.45	16	5,882	0.27%
2020/03/27	2	37.30	0	0.00	36.75	2	5,793	0.03%
2020/03/26	2	36.40	0	0.00	36.50	2	5,722	0.03%
2020/03/25	0	0.00	1	36.10	35.60	-1	5,689	-0.02%
2020/03/24	2	33.60	10	34.00	33.85	-8	5,720	-0.14%
2020/03/19	7	31.21	0	0.00	31.05	7	5,957	0.12%
2020/03/18	1	35.55	0	0.00	34.50	1	5,950	0.02%
2020/03/17	3	37.30	0	0.00	35.20	3	6,035	0.05%
2020/03/16	7	39.30	0	0.00	39.00	7	6,167	0.11%
2020/03/13	3	40.67	0	0.00	42.75	3	6,130	0.05%
2020/03/12	7	44.12	80	47.20	44.15	-73	6,072	-1.20%
2020/03/11	80	50.10	2	50.10	48.95	78	6,103	1.28%
2020/03/09	2	49.48	10	50.30	49.20	-8	6,206	-0.13%
2020/03/06	2	52.30	2	52.20	52.70	0	6,156	0.00%
2020/03/05	0	0.00	1	52.60	52.50	-1	6,247	-0.02%
2020/03/02	0	0.00	2	52.00	52.80	-2	6,924	-0.03%
2020/02/27	4	52.70	19	52.05	51.60	-15	6,949	-0.22%
2020/02/26	0	52.90	3	53.57	52.60	-3	6,936	-0.04%
2020/02/25	14	54.84	9	55.14	54.30	5	6,965	0.07%
2020/02/24	18	55.49	9	55.91	55.80	9	6,912	0.13%
2020/02/21	0	0.00	4	54.98	54.20	-4	6,832	-0.06%
2020/02/20	1	54.10	1	54.00	54.10	0	7,202	0.00%
2020/02/19	0	0.00	3	53.50	53.70	-3	7,179	-0.04%
2020/02/18	2	53.79	22	53.58	52.40	-20	7,190	-0.28%
2020/02/17	1	54.20	2	53.60	54.20	-1	7,103	-0.01%
2020/02/14	1	53.30	1	53.20	53.00	0	7,021	0.00%
2020/02/13	8	53.09	8.1	52.77	53.00	-0.1	7,030	0.00%
2020/02/12	14	52.24	16	52.86	52.70	-2	6,933	-0.03%
2020/02/11	0	0.00	64	49.86	51.20	-64	6,750	-0.95%
2020/02/10	4	49.40	2	48.90	48.75	2	6,657	0.03%
2020/02/07	4	51.40	8	50.99	50.20	-4	6,601	-0.06%
2020/02/06	2	49.68	4	50.70	51.30	-2	6,432	-0.03%
2020/02/05	1	47.35	1	46.90	46.65	0	6,383	0.00%
2020/02/04	1	47.10	1	46.90	47.20	0	6,436	0.00%
2020/02/03	3	45.20	0	0.00	45.75	3	6,517	0.05%
2020/01/31	63	46.97	1	47.00	47.00	62	6,613	0.94%
2020/01/30	1	45.55	0	0.00	45.55	1	6,898	0.01%
2020/01/20	0	0.00	10	50.10	50.60	-10	7,056	-0.14%
2020/01/17	12	50.16	15	50.05	50.00	-3	7,249	-0.04%
2020/01/16	1	48.90	1	48.90	48.90	0	7,378	0.00%
2020/01/15	0	0.00	5	49.90	49.95	-5	7,489	-0.07%
2020/01/14	1	50.00	2	49.80	50.30	-1	7,691	-0.01%
2020/01/13	1	50.40	1	49.60	49.65	0	7,794	0.00%
2020/01/09	6	48.58	1	48.45	48.00	5	8,283	0.06%
2020/01/07	3	48.27	0	0.00	47.95	3	8,524	0.04%
2020/01/06	19	49.66	1	49.15	49.10	18	8,494	0.21%
2020/01/03	1	51.10	0	0.00	51.00	1	8,427	0.01%
2020/01/02	3	51.14	1	51.50	51.50	2	8,399	0.02%
2019/12/31	0	0.00	100	51.80	51.80	-100	8,375	-1.19%
2019/12/30	0	0.00	7	51.90	51.90	-7	8,395	-0.08%
2019/12/27	3	52.13	1	51.90	52.40	2	8,438	0.02%
2019/12/26	0	0.00	1	51.70	51.50	-1	8,452	-0.01%
2019/12/25	42	51.61	1	51.60	51.90	41	8,516	0.48%
2019/12/24	9	52.07	5	51.80	51.80	4	8,553	0.05%
2019/12/20	1	53.40	1	53.60	53.30	0	8,486	0.00%
2019/12/18	2	55.00	0	0.00	54.40	2	8,588	0.02%
2019/12/17	1	55.10	16	54.61	56.00	-15	8,552	-0.18%
2019/12/16	1	53.90	1	54.30	53.90	0	8,580	0.00%
2019/12/12	1	55.00	6	54.98	55.00	-5	9,032	-0.06%
2019/12/11	3	54.43	11	55.48	54.70	-8	9,316	-0.09%
2019/12/10	2	54.10	1	53.50	53.40	1	9,089	0.01%
2019/12/09	2	53.80	1	54.10	53.60	1	9,208	0.01%
2019/12/06	4	54.20	57	54.72	54.30	-53	9,375	-0.57%
2019/12/05	7	53.64	9	53.91	54.00	-2	9,346	-0.02%
2019/12/04	2	51.60	58	52.08	52.20	-56	9,356	-0.60%
2019/12/03	0	0.00	2	51.75	51.80	-2	9,329	-0.02%
2019/12/02	104	51.50	1	51.80	51.40	103	9,286	1.11%	大買/鉅額交易
2019/11/29	3	53.23	154	53.15	53.10	-151	9,220	-1.64%	大賣/鉅額交易
2019/11/28	113	53.83	104	54.18	53.50	9	9,071	0.10%	大買/大賣/
2019/11/27	6	53.12	28	53.32	54.00	-22	8,916	-0.25%
2019/11/26	8	50.85	1	50.90	50.40	7	8,457	0.08%
2019/11/25	8	50.21	0	0.00	49.70	8	8,368	0.10%
2019/11/22	2	50.45	2	51.30	50.50	0	8,329	0.00%
2019/11/21	14	52.20	6	50.65	52.40	8	8,236	0.10%
2019/11/20	11	51.36	13	51.28	50.90	-2	8,143	-0.02%
2019/11/19	9	51.28	18	51.57	50.70	-9	7,953	-0.11%
2019/11/18	3	49.10	7	48.94	49.10	-4	7,476	-0.05%
2019/11/15	1	48.30	92	48.40	48.40	-91	7,428	-1.23%
2019/11/14	0	47.45	0	0.00	46.80	0	7,373	0.00%
2019/11/13	2	48.00	3	47.28	48.00	-1	7,338	-0.01%
2019/11/12	1.2	46.50	2	47.13	47.50	-0.9	7,295	-0.01%
2019/11/11	0	0.00	4	46.55	46.25	-4	7,237	-0.06%
2019/11/08	53	46.60	2	47.43	46.60	51	7,202	0.71%
2019/11/07	6	47.51	52	47.51	47.50	-46	7,151	-0.64%
2019/11/06	1	47.45	1	47.85	48.00	0	7,089	0.00%
2019/11/05	3	48.32	1	48.65	48.00	2	7,037	0.03%
2019/11/04	3	48.73	5	49.00	48.65	-2	7,028	-0.03%
2019/10/31	0	0.00	22	47.84	48.25	-22	6,930	-0.32%
2019/10/30	133	48.09	2	48.30	47.80	131	6,857	1.91%	大買/鉅額交易
2019/10/29	53	47.64	105	48.88	48.80	-52	6,787	-0.77%	大賣/
2019/10/28	157	48.22	10	48.33	48.40	147	6,693	2.20%	大買/鉅額交易
2019/10/25	10	49.70	116	49.29	49.30	-106	6,506	-1.63%	大賣/鉅額交易
2019/10/24	1	47.25	4	47.88	47.90	-3	6,327	-0.05%
2019/10/23	6	47.48	9	47.17	47.30	-3	6,254	-0.05%
2019/10/22	32	47.03	183	47.01	47.10	-151	6,156	-2.45%	大賣/鉅額交易
2019/10/21	1	46.00	6	45.88	46.20	-5	5,978	-0.08%
2019/10/18	27	45.54	26	45.39	45.45	1	5,877	0.02%
2019/10/17	4	45.28	6	45.27	45.50	-2	5,737	-0.03%
2019/10/16	1	43.95	29	43.96	44.15	-28	5,387	-0.52%
2019/10/14	0	0.00	1	41.30	41.20	-1	5,262	-0.02%
2019/10/08	2	40.33	1	40.45	40.35	1	5,197	0.02%
2019/10/07	1	41.40	0	0.00	41.00	1	5,198	0.02%
2019/10/04	4	41.15	1	40.85	40.85	3	5,159	0.06%
2019/10/02	1	41.00	1	41.00	41.45	0	5,109	0.00%
2019/10/01	53	40.90	6	41.16	41.20	47	5,084	0.92%
2019/09/27	9	42.56	7	43.50	41.90	2	5,013	0.04%
2019/09/26	3	43.48	3.5	43.47	43.30	-0.5	4,921	-0.01%
2019/09/25	3	43.27	3	43.87	43.20	0	4,941	0.00%
2019/09/24	203	43.92	5	43.93	43.00	198	4,951	4.00%	大買/鉅額交易
2019/09/23	1	44.45	1	45.10	44.65	0	4,820	0.00%
2019/09/20	12	44.63	2	45.15	44.75	10	4,749	0.21%
2019/09/19	37	45.54	30	45.37	45.65	7	4,597	0.15%
2019/09/18	2	45.78	4	45.95	45.75	-2	4,439	-0.05%
2019/09/17	14	45.30	2	45.45	45.40	12	4,183	0.29%
2019/09/16	120	44.60	9	44.59	45.20	111	3,920	2.83%	大買/鉅額交易
2019/09/12	0	0.00	10	42.10	42.15	-10	3,511	-0.28%
2019/09/11	2	42.35	3	42.33	42.05	-1	3,488	-0.03%
2019/09/10	5	42.09	5	42.25	41.40	0	3,321	0.00%
2019/09/09	4	41.86	4	41.93	41.70	0	3,118	0.00%
2019/09/06	10	40.80	2	40.55	41.25	8	3,022	0.26%
2019/09/05	0	0.00	4	39.90	39.90	-4	2,886	-0.14%
2019/09/04	1	39.45	0	0.00	39.45	1	2,883	0.03%
2019/09/03	0	0.00	3	39.72	39.50	-3	2,917	-0.10%
2019/08/30	1	39.55	2	38.63	39.05	-1	2,878	-0.03%
2019/08/29	4	37.85	1	37.95	37.85	3	2,846	0.11%
2019/08/27	6	38.40	11	38.35	37.85	-5	2,833	-0.18%
2019/08/22	2	37.53	2	37.48	37.50	0	2,823	0.00%
2019/08/21	11	37.25	0	0.00	37.20	11	2,807	0.39%
2019/08/20	2	37.95	0	0.00	37.95	2	2,753	0.07%
2019/08/19	0	0.00	1	38.70	38.10	-1	2,706	-0.04%
2019/08/12	0	0.00	2	38.60	38.60	-2	2,728	-0.07%
2019/08/06	3	37.05	0	0.00	37.60	3	2,791	0.11%
2019/07/31	4	38.70	2	38.40	39.85	2	2,992	0.07%
2019/07/30	15	40.17	24	40.42	39.30	-9	2,961	-0.30%
2019/07/29	2	43.20	20	42.85	42.85	-18	2,792	-0.64%
2019/07/26	4	43.45	0	0.00	43.60	4	2,789	0.14%
2019/07/25	3	43.43	5	43.12	43.45	-2	2,815	-0.07%
2019/07/24	20	42.46	9	42.68	42.45	11	2,887	0.38%
2019/07/23	9	42.41	9	42.37	41.80	0	2,935	0.00%
2019/07/22	9	41.65	4	42.10	41.60	5	3,038	0.16%
2019/07/19	1	42.10	0	0.00	41.55	1	3,312	0.03%
2019/07/18	2	41.68	0	0.00	41.65	2	3,414	0.06%
2019/07/17	1	42.70	14	42.41	42.35	-13	3,486	-0.37%
2019/07/16	6	41.89	1	42.50	42.65	5	3,523	0.14%
2019/07/12	3	40.45	0	0.00	40.55	3	4,255	0.07%
2019/07/11	2	40.95	1	41.20	40.75	1	4,576	0.02%
2019/07/04	13	41.00	8	41.10	41.40	5	4,616	0.11%
2019/06/28	10	39.52	0	0.00	39.75	10	4,927	0.20%
2019/06/26	2	39.05	0	0.00	39.20	2	5,018	0.04%
2019/06/25	3	39.73	0	0.00	39.60	3	5,012	0.06%
2019/06/21	0	0.00	1	40.70	40.20	-1	5,090	-0.02%
2019/06/13	1	40.20	0	0.00	40.40	1	5,139	0.02%
2019/06/11	0	0.00	3	41.13	40.30	-3	5,115	-0.06%
2019/06/10	0	0.00	0.2	40.00	39.95	-0.2	5,075	0.00%
2019/05/24	2	38.70	1	38.90	38.70	1	5,110	0.02%
2019/05/23	1	38.30	0	0.00	38.50	1	5,114	0.02%
2019/05/17	3	39.10	3	39.00	38.80	0	5,404	0.00%
2019/05/16	0	0.00	61	39.40	39.40	-61	5,380	-1.13%
2019/05/15	1	40.70	0	0.00	40.60	1	5,386	0.02%
2019/05/14	4	39.45	0	0.00	39.80	4	5,360	0.07%
2019/05/13	0	0.00	2	39.90	39.90	-2	5,335	-0.04%
2019/05/09	1	41.60	40	41.50	41.50	-39	5,200	-0.75%
2019/05/08	0	0.00	7	42.58	42.35	-7	5,119	-0.14%
2019/05/07	10	44.73	0	0.00	44.10	10	5,002	0.20%
2019/05/02	1	45.00	0	0.00	45.35	1	4,974	0.02%
2019/04/30	4	44.43	0	0.00	46.60	4	4,917	0.08%
2019/04/29	3	45.15	26	45.24	45.20	-23	4,760	-0.48%
2019/04/26	4	47.15	1	46.80	46.55	3	4,680	0.06%
2019/04/25	16	47.72	9	48.58	46.95	7	4,559	0.15%
2019/04/24	1	50.60	0	0.00	50.60	1	4,262	0.02%
2019/04/23	0	0.00	4	49.73	51.40	-4	4,141	-0.10%
2019/04/22	2	51.70	0	0.00	50.90	2	4,052	0.05%
2019/04/19	5	53.82	4	54.78	52.30	1	3,967	0.03%
2019/04/18	8	51.88	18	51.59	52.90	-10	3,686	-0.27%
2019/04/17	3	50.27	16	50.18	50.60	-13	3,166	-0.41%
2019/04/12	0	0.00	1	45.20	44.40	-1	2,918	-0.03%
2019/04/11	1	44.50	5	44.05	44.50	-4	2,942	-0.14%
2019/04/10	7	45.85	5	45.99	45.80	2	2,898	0.07%
2019/04/09	7	46.71	36	46.96	45.75	-29	2,871	-1.01%
2019/04/08	33	48.87	8	48.67	48.45	25	2,808	0.89%
2019/04/03	1	47.25	2	47.33	47.25	-1	2,703	-0.04%
2019/04/02	2	44.70	121	44.76	44.70	-119	2,546	-4.67%	大賣/鉅額交易
2019/03/29	0	0.00	13	44.68	45.10	-13	2,505	-0.52%
2019/03/28	5	44.05	5	44.05	44.10	0	2,478	0.00%
2019/03/27	5	44.00	1	44.45	43.50	4	2,508	0.16%
2019/03/26	2	43.35	2	43.55	43.80	0	2,456	0.00%
2019/03/25	1	42.45	1	42.70	42.65	0	2,421	0.00%
2019/03/22	0	0.00	1	43.45	43.45	-1	2,417	-0.04%
2019/03/21	1	43.20	0	0.00	43.05	1	2,444	0.04%
2019/03/20	0	0.00	13	43.51	43.55	-13	2,474	-0.53%
2019/03/15	1	41.35	0	0.00	41.25	1	2,781	0.04%
2019/03/12	1	42.00	0	0.00	41.60	1	3,020	0.03%
2019/03/08	2	41.00	0	0.00	41.00	2	3,236	0.06%
2019/03/07	1	41.85	0	0.00	41.50	1	3,309	0.03%
2019/03/06	1	42.30	0	0.00	42.30	1	3,336	0.03%
2019/03/05	1	42.25	0	0.00	42.20	1	3,354	0.03%
2019/03/04	6	42.25	0	0.00	42.00	6	3,385	0.18%
2019/02/27	3	42.35	0	0.00	42.45	3	3,379	0.09%
2019/02/26	2	43.28	0	0.00	43.25	2	3,381	0.06%
2019/02/22	5	42.90	0	0.00	42.85	5	3,416	0.15%
2019/02/21	0	0.00	3	43.00	42.95	-3	3,499	-0.09%
2019/02/20	1	42.90	2	42.95	43.45	-1	3,498	-0.03%
2019/02/19	4	43.63	17	43.95	43.15	-13	3,520	-0.37%
2019/02/18	16	46.50	12	46.28	46.40	4	3,369	0.12%
2019/02/15	0	0.00	1	45.50	45.50	-1	3,306	-0.03%
2019/02/14	0	0.00	1	46.45	45.50	-1	3,305	-0.03%
2019/02/13	4	45.20	1	45.50	45.15	3	3,264	0.09%
2019/02/12	5	44.95	1	44.80	44.95	4	3,258	0.12%
2019/01/29	3	43.80	4	43.74	44.15	-1	3,244	-0.03%
2019/01/28	0	0.00	1	43.75	43.75	-1	3,245	-0.03%
2019/01/25	1	44.30	1	44.25	44.00	0	3,277	0.00%
2019/01/24	11	43.57	0	0.00	44.20	11	3,246	0.34%
2019/01/22	1	42.00	0	0.00	41.85	1	3,212	0.03%
2019/01/17	2	41.60	0	0.00	41.50	2	3,268	0.06%
2019/01/15	0	0.00	1	41.90	41.80	-1	3,269	-0.03%
2019/01/14	4	41.90	3	41.95	42.00	1	3,263	0.03%
2019/01/09	5	42.95	5	42.65	42.65	0	3,235	0.00%
2019/01/08	8	43.68	0	0.00	42.75	8	3,216	0.25%
2019/01/07	15	42.72	3	43.25	43.60	12	3,175	0.38%
2018/12/27	1	43.30	0	0.00	43.15	1	3,309	0.03%
2018/12/26	1	43.90	0	0.00	43.30	1	3,280	0.03%
2018/12/24	0	0.00	20	45.65	46.45	-20	3,351	-0.60%
2018/12/12	1	52.00	48	51.06	47.55	-47	4,138	-1.14%
2018/12/11	27	47.95	6	46.82	49.50	21	4,085	0.51%
2018/12/10	15	47.00	0	0.00	45.60	15	3,999	0.38%
2018/12/07	5	47.60	11	48.47	48.40	-6	3,917	-0.15%
2018/12/05	0	0.00	5	47.75	47.70	-5	3,731	-0.13%
2018/12/04	2	48.30	9	47.56	47.70	-7	3,687	-0.19%
2018/12/03	15	46.47	7	47.26	47.10	8	3,597	0.22%
2018/11/30	0	0.00	1	44.90	45.00	-1	3,481	-0.03%
2018/11/29	0	0.00	5	43.54	43.50	-5	3,399	-0.15%
2018/11/28	0	0.00	1	43.00	42.55	-1	3,356	-0.03%
2018/11/27	1	42.10	0	0.00	42.20	1	3,334	0.03%
2018/11/23	5	41.54	2	41.50	41.00	3	3,287	0.09%
2018/11/22	2	42.43	0	0.00	42.00	2	3,284	0.06%
2018/11/21	0	0.00	5	44.20	43.60	-5	3,266	-0.15%
2018/11/20	12	45.20	2	45.28	44.80	10	3,232	0.31%
2018/11/16	0	0.00	5	44.14	44.50	-5	3,103	-0.16%
2018/11/13	20	39.70	0	0.00	40.00	20	3,032	0.66%
2018/11/09	1	41.10	0	0.00	41.05	1	3,030	0.03%
2018/11/07	0	0.00	20	41.48	41.70	-20	3,059	-0.65%
2018/11/01	10	40.55	2	41.05	41.05	8	3,054	0.26%
2018/10/31	0	0.00	1	40.00	40.45	-1	3,041	-0.03%
2018/10/29	2	39.83	10	38.65	39.20	-8	3,038	-0.26%
2018/10/26	31	39.92	0	0.00	39.95	31	3,105	1.00%
2018/10/24	50	43.52	50	42.80	42.90	0	3,111	0.00%
2018/10/23	0	0.00	10	43.55	43.55	-10	3,173	-0.32%
2018/10/22	21	44.00	0	0.00	44.45	21	3,195	0.66%
2018/10/19	0	0.00	10	42.60	43.55	-10	3,191	-0.31%
2018/10/18	0	0.00	30	43.96	43.85	-30	3,207	-0.94%
2018/10/17	0	0.00	13	45.00	44.60	-13	3,217	-0.40%
2018/10/12	5	43.30	92	43.47	43.50	-87	3,200	-2.72%
2018/10/11	11	42.64	102	42.60	42.60	-91	3,196	-2.85%	大賣/
2018/10/08	9	48.10	9	47.91	48.05	0	3,176	0.00%
2018/10/05	10	48.73	13	49.85	48.35	-3	3,190	-0.09%
2018/10/04	2	52.30	0	0.00	52.20	2	3,106	0.06%
2018/10/02	6	53.83	1	53.80	53.20	5	3,079	0.16%
2018/10/01	4	52.40	0	0.00	54.60	4	2,989	0.13%
2018/09/28	6	53.10	8	53.20	52.00	-2	2,940	-0.07%
2018/09/27	1	54.70	34	54.24	53.30	-33	2,888	-1.14%
2018/09/26	4	54.18	21	53.69	53.70	-17	2,826	-0.60%
2018/09/21	4	57.20	11	55.33	55.70	-7	2,757	-0.25%
2018/09/20	38	58.10	44	59.03	56.10	-6	2,679	-0.22%
2018/09/19	24	55.64	23	55.69	55.70	1	2,379	0.04%
2018/09/18	4	55.08	5	55.68	55.70	-1	2,297	-0.04%
2018/09/17	3	53.90	2	53.25	53.90	1	2,058	0.05%
2018/08/30	0	0.00	10	49.45	49.40	-10	2,191	-0.46%
2018/08/28	0	0.00	5	48.25	48.95	-5	2,246	-0.22%
2018/08/24	1	47.50	0	0.00	47.10	1	2,293	0.04%
2018/08/20	20	47.59	0	0.00	47.00	20	2,737	0.73%
2018/08/16	0	0.00	10	49.26	49.10	-10	2,697	-0.37%
2018/08/15	0	0.00	1	50.00	49.70	-1	2,705	-0.04%
2018/08/09	0	0.00	3	52.30	52.70	-3	2,701	-0.11%
2018/08/02	3	52.50	0	0.00	51.90	3	2,798	0.11%
2018/07/31	5	55.10	1	55.50	55.00	4	2,811	0.14%
2018/07/30	3	56.60	5	56.72	56.30	-2	2,768	-0.07%
2018/07/27	0	0.00	1	56.00	56.00	-1	2,683	-0.04%
2018/07/25	1	54.30	0	0.00	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	2	54.20	1	54.20	54.70	1	2,645	0.04%
2018/07/17	0	0.00	1	54.30	53.60	-1	2,612	-0.04%
2018/07/16	10	53.25	0	0.00	53.20	10	2,555	0.39%
2018/07/13	0	0.00	1	53.50	53.80	-1	2,548	-0.04%
2018/07/06	0	0.00	1	51.10	51.00	-1	2,515	-0.04%
2018/07/04	1	50.60	0	0.00	50.50	1	2,501	0.04%
2018/07/02	1	53.30	0	0.00	51.40	1	2,483	0.04%
2018/06/28	1	51.50	0	0.00	51.70	1	2,498	0.04%
2018/06/27	5	52.60	0	0.00	51.80	5	2,501	0.20%
2018/06/26	2	52.40	0	0.00	53.30	2	2,492	0.08%
2018/06/25	1	54.10	0	0.00	53.00	1	2,486	0.04%
2018/06/20	1.1	55.13	0	0.00	57.20	1.1	2,440	0.04%
2018/06/19	0.3	56.00	0	0.00	55.20	0.3	2,414	0.01%
2018/06/15	1	55.00	0	0.00	55.00	1	2,431	0.04%
2018/06/13	1	56.70	0	0.00	55.70	1	2,473	0.04%
2018/06/08	1	57.80	8	58.19	57.80	-7	2,846	-0.25%
2018/06/07	6	60.12	0	0.00	59.00	6	2,888	0.21%
2018/06/06	1	59.30	8	58.90	59.00	-7	3,147	-0.22%
2018/06/05	7	59.71	0	0.00	58.70	7	3,322	0.21%
2018/06/01	1	57.50	2	58.40	59.00	-1	3,255	-0.03%
2018/05/31	1	58.00	2	58.40	57.50	-1	3,234	-0.03%
2018/05/30	7	60.30	6	60.43	58.50	1	3,228	0.03%
2018/05/29	1	61.00	3	60.90	59.60	-2	3,124	-0.06%
2018/05/28	3	60.90	5	60.36	60.00	-2	3,067	-0.07%
2018/05/23	3	55.50	3	56.00	55.50	0	2,931	0.00%
2018/05/22	5	56.58	3	55.80	56.60	2	2,916	0.07%
2018/05/15	0	0.00	1	55.90	55.50	-1	2,902	-0.03%
2018/05/14	0	0.00	2	56.20	56.60	-2	2,943	-0.07%
2018/05/09	10	54.10	0.1	54.20	54.10	9.9	2,922	0.34%
2018/05/08	2	52.95	2	52.60	55.30	0	2,959	0.00%
2018/04/27	0	0.00	1	49.45	49.40	-1	3,059	-0.03%
2018/04/24	1	50.00	8	50.10	50.10	-7	3,060	-0.23%
2018/04/23	1	52.60	0	0.00	52.60	1	3,080	0.03%
2018/04/20	1	54.30	0	0.00	54.10	1	3,108	0.03%
2018/04/19	3	54.37	1	53.30	54.30	2	3,135	0.06%
2018/04/18	0	0.00	33	53.05	53.20	-33	3,149	-1.05%
2018/04/16	0	0.00	0.4	52.90	52.20	-0.4	3,275	-0.01%
2018/03/28	2	56.00	1	56.20	56.00	1	3,722	0.03%
2018/03/27	0	0.00	1	56.10	55.60	-1	3,708	-0.03%
2018/03/26	2	54.60	0	0.00	54.30	2	3,724	0.05%
2018/03/23	1	54.00	1	54.10	54.10	0	3,765	0.00%
2018/03/22	2.1	55.70	0	0.00	55.40	2.1	3,776	0.05%
2018/03/21	2	56.95	3	57.23	56.80	-1	3,781	-0.03%
2018/03/20	4	56.35	3	56.60	56.40	1	3,774	0.03%
2018/03/19	3	56.80	2	56.00	57.30	1	3,837	0.03%
2018/03/16	8	56.24	2	57.20	56.10	6	3,883	0.15%
2018/03/15	6	57.37	13	57.26	57.70	-7	3,907	-0.18%
2018/03/14	4	57.20	2	57.25	57.10	2	3,863	0.05%
2018/03/13	12	55.21	9	54.72	54.30	3	3,681	0.08%
2018/03/12	10	55.74	0	0.00	54.80	10	3,709	0.27%
2018/03/09	0	0.00	2	54.50	55.00	-2	3,552	-0.06%
2018/03/02	0	0.00	1.1	51.46	52.10	-1.1	3,849	-0.03%
2018/02/27	1	50.70	0	0.00	50.90	1	3,842	0.03%
2018/02/23	2	50.60	1	51.60	51.30	1	3,969	0.03%
2018/02/12	0	0.00	1	47.20	46.90	-1	4,002	-0.02%
2018/02/09	1	45.70	1	46.00	46.65	0	4,011	0.00%
2018/02/07	0	0.00	3	48.93	48.60	-3	4,031	-0.07%
2018/02/06	3	47.38	2	47.40	46.05	1	4,040	0.02%
2018/02/05	2	48.75	0	0.00	49.80	2	3,986	0.05%
2018/02/02	1	49.90	0	0.00	49.85	1	3,972	0.03%
2018/02/01	2	50.30	1	50.40	50.10	1	3,970	0.03%
2018/01/30	3	51.87	2	52.30	52.40	1	3,977	0.03%
2018/01/26	0	0.00	2	52.90	52.90	-2	3,898	-0.05%
2018/01/25	0.1	53.30	0	0.00	53.00	0.1	3,926	0.00%
2018/01/24	1	53.20	1	53.00	53.50	0	3,999	0.00%
2018/01/18	2	52.50	0	0.00	52.60	2	4,144	0.05%
2018/01/11	1	49.80	1	50.10	49.80	0	4,086	0.00%
2018/01/10	2	50.45	10	50.06	50.60	-8	4,192	-0.19%
2018/01/09	1	53.20	0	0.00	51.70	1	4,129	0.02%
2018/01/08	1	54.00	1	53.70	54.00	0	4,071	0.00%
2018/01/04	0	0.00	1	56.00	56.40	-1	4,033	-0.02%
2018/01/02	0	0.00	1	54.80	54.80	-1	4,018	-0.02%

景碩前三季 EPS 0.66元UDN聯合新聞網－2024/10/28

景碩

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

欣興、景碩四檔擁利基UDN聯合新聞網－2024/10/26

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

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

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

景碩

券商分點績效/獲利分析

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