景碩 (3189)-凱基-長庚券商分點個股進出

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
94.8
漲跌
▲0.8
漲幅
+0.85%
成交量
1,468張
產業
上市半導體類股
1383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-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/05/22	0.3	94.10	1	94.00	94.80	-0.7	2,767	-0.03%
2024/05/15	1	95.50	0	0.00	95.70	1	2,842	0.04%
2024/05/10	0.4	93.99	0	0.00	94.20	0.4	2,892	0.01%
2024/05/07	1	94.10	0	0.00	94.50	1	3,208	0.03%
2024/05/06	0.1	94.90	0	0.00	94.80	0.1	3,233	0.00%
2024/05/03	1.2	95.25	0	0.00	95.40	1.2	3,252	0.04%
2024/04/30	2	94.26	0	0.00	95.30	2	3,273	0.06%
2024/04/26	0	97.00	0	0.00	97.00	0	3,299	0.00%
2024/04/25	1	96.60	1	97.50	96.80	0	3,312	0.00%
2024/04/24	0	0.00	2	98.05	97.10	-2	3,321	-0.06%
2024/04/23	1	95.30	1	95.50	95.30	0	3,317	0.00%
2024/04/22	0.1	94.64	1	95.10	94.50	-0.9	3,319	-0.03%
2024/04/19	15	95.20	6	94.70	94.00	9	3,302	0.27%
2024/04/18	5	96.10	0	0.00	95.80	5	3,262	0.15%
2024/04/16	1	95.70	0	0.00	96.00	1	3,277	0.03%
2024/04/15	0	97.80	0	0.00	97.20	0	3,263	0.00%
2024/04/12	5	98.84	0	0.00	97.80	5	3,248	0.15%
2024/04/09	0	100.50	0	0.00	101.00	0	3,217	0.00%
2024/04/08	5	99.76	0	0.00	101.00	5	3,226	0.15%
2024/04/03	0	0.00	1	103.00	102.00	-1	3,206	-0.03%
2024/04/02	3	102.50	2	103.00	103.00	1	3,189	0.03%
2024/04/01	0.5	101.50	8	101.88	101.50	-7.5	3,171	-0.24%
2024/03/28	0	99.20	0	0.00	98.90	0	3,145	0.00%
2024/03/26	1	100.00	0	0.00	99.70	1	3,197	0.03%
2024/03/25	0	0.00	5	102.50	101.00	-5	3,265	-0.15%
2024/03/22	0.1	101.00	0.2	100.50	101.50	-0.1	3,343	0.00%
2024/03/21	2	101.50	1	102.00	101.50	1	3,434	0.03%
2024/03/20	0	0.00	7.6	102.17	103.00	-7.6	3,478	-0.22%
2024/03/19	0.5	99.32	0	0.00	99.30	0.5	3,381	0.01%
2024/03/18	0	0.00	3	98.30	98.00	-3	3,289	-0.09%
2024/03/15	2.7	92.74	1	92.40	92.10	1.7	3,205	0.05%
2024/03/14	0.2	94.60	1	94.40	94.40	-0.8	3,154	-0.03%
2024/03/13	0.3	95.63	0	0.00	94.80	0.3	3,147	0.01%
2024/03/12	0.2	98.92	2	99.45	96.70	-1.8	3,150	-0.06%
2024/03/11	0	0.00	1	97.90	98.20	-1	3,156	-0.03%
2024/03/08	2	95.10	1.1	96.96	97.00	0.9	3,218	0.03%
2024/03/07	6.2	94.42	2	94.10	93.80	4.2	3,206	0.13%
2024/03/06	5	95.38	21	95.14	95.10	-16	3,222	-0.50%
2024/03/05	1.1	96.23	0	0.00	96.20	1.1	3,234	0.03%
2024/03/04	0.5	97.32	0	0.00	96.80	0.5	3,272	0.02%
2024/03/01	0.1	98.00	0	0.00	96.90	0.1	3,278	0.00%
2024/02/29	0	0.00	1	97.20	96.70	-1	3,317	-0.03%
2024/02/27	3.2	97.74	0	0.00	96.20	3.2	3,302	0.10%
2024/02/26	2	99.80	0	0.00	99.20	2	3,266	0.06%
2024/02/23	1	100.00	0	0.00	98.80	1	3,289	0.03%
2024/02/22	0.1	101.50	0	0.00	100.50	0.1	3,360	0.00%
2024/02/20	1	102.50	0	0.00	102.00	1	3,383	0.03%
2024/02/19	2	105.00	2	104.50	104.00	0	3,367	0.00%
2024/02/16	1	102.00	0	0.00	102.00	1	3,341	0.03%
2024/01/31	8	101.38	0	0.00	100.50	8	3,349	0.24%
2024/01/30	7	103.50	29	105.81	103.50	-22	3,341	-0.66%
2024/01/29	6	101.58	0	0.00	101.50	6	3,102	0.19%
2024/01/26	1	99.50	1	99.80	100.00	0	3,122	0.00%
2024/01/25	1	101.00	1	101.00	101.00	0	3,144	0.00%
2024/01/24	4	101.00	2	101.25	100.50	2	3,168	0.06%
2024/01/23	3	102.00	1.8	101.21	101.50	1.3	3,285	0.04%
2024/01/22	2	99.90	1	99.50	100.00	1	3,233	0.03%
2024/01/19	4	97.40	4	98.20	98.40	0	3,225	0.00%
2024/01/18	1	95.40	0	0.00	95.70	1	3,263	0.03%
2024/01/17	1.2	97.25	3	96.70	96.00	-1.8	3,291	-0.05%
2024/01/12	0.3	95.70	0	0.00	95.70	0.3	3,286	0.01%
2024/01/10	2.3	96.28	0	0.00	96.40	2.3	3,311	0.07%
2024/01/09	1	98.80	0	0.00	98.60	1	3,279	0.03%
2024/01/04	5	96.70	5	97.30	97.70	0	3,316	0.00%
2024/01/03	1.2	97.80	0	0.00	97.80	1.2	3,327	0.04%
2023/12/25	0	0.00	1	100.00	100.00	-1	3,355	-0.03%
2023/12/21	0	0.00	1	100.00	99.60	-1	3,369	-0.03%
2023/12/20	1	98.50	0	0.00	98.70	1	3,275	0.03%
2023/12/19	5.3	97.40	0	0.00	98.30	5.3	3,213	0.16%
2023/12/18	6	98.48	1	98.80	97.70	5	3,130	0.16%
2023/12/15	0	0.00	1	101.00	101.50	-1	3,048	-0.03%
2023/12/14	1	102.50	1	102.50	102.00	0	2,953	0.00%
2023/12/11	0	0.00	2	103.75	103.00	-2	3,041	-0.07%
2023/12/08	2	102.75	1	103.00	102.50	1	3,048	0.03%
2023/12/07	3	101.50	1	103.00	101.50	2	3,059	0.07%
2023/12/06	6	102.25	3	102.50	101.50	3	3,040	0.10%
2023/12/05	1	104.50	6.2	103.35	104.50	-5.2	2,998	-0.17%
2023/12/04	1	102.50	7	102.21	102.50	-6	2,940	-0.20%
2023/12/01	0	0.00	3	98.87	100.50	-3	2,932	-0.10%
2023/11/29	2	98.90	2	99.35	99.30	0	2,894	0.00%
2023/11/27	1	98.90	0	0.00	96.40	1	2,838	0.04%
2023/11/23	1	97.50	0	0.00	96.90	1	2,815	0.04%
2023/11/21	10	99.06	6.1	98.90	98.40	3.9	2,789	0.14%
2023/11/20	1	96.50	0	0.00	97.20	1	2,716	0.04%
2023/11/17	1	98.00	1	96.20	96.50	0	2,715	0.00%
2023/11/16	2	96.20	0	0.00	96.80	2	2,681	0.07%
2023/11/14	2	95.10	0	95.20	94.90	2	2,653	0.08%
2023/11/13	1	95.50	2	95.40	95.60	-1	2,651	-0.04%
2023/11/10	4.3	93.00	0	0.00	92.90	4.3	2,632	0.16%
2023/11/08	0	0.00	1	96.10	95.40	-1	2,662	-0.04%
2023/11/07	4	95.80	0	0.00	95.50	4	2,646	0.15%
2023/11/06	0	0.00	10	97.70	97.80	-10	2,627	-0.38%
2023/11/03	0	0.00	2	97.70	98.70	-2	2,610	-0.08%
2023/11/02	3	96.80	1	96.50	96.50	2	2,579	0.08%
2023/11/01	8.1	95.65	7	96.06	96.00	1.1	2,564	0.04%
2023/10/31	8	94.76	1	95.80	94.80	7	2,548	0.27%
2023/10/30	1	94.40	0	0.00	94.20	1	2,556	0.04%
2023/10/27	0.3	96.00	0	0.00	95.10	0.3	2,675	0.01%
2023/10/26	2.2	95.19	10	95.30	96.20	-7.8	2,731	-0.29%
2023/10/25	13	98.85	1	99.00	97.70	12	2,717	0.44%
2023/10/24	1.1	100.50	0	0.00	99.90	1.1	2,780	0.04%
2023/10/19	1	101.00	0	0.00	101.50	1	2,931	0.03%
2023/10/18	1	101.50	0	0.00	101.50	1	3,003	0.03%
2023/10/17	0	0.00	1	103.00	102.00	-1	3,050	-0.03%
2023/10/16	3	101.50	1	100.50	101.50	2	3,354	0.06%
2023/10/13	2	103.00	0	0.00	103.00	2	3,733	0.05%
2023/10/12	2	103.75	0	0.00	105.50	2	3,766	0.05%
2023/10/11	3	105.50	0.1	106.16	105.00	3	3,821	0.08%
2023/10/05	0	0.00	1	108.50	108.50	-1	4,096	-0.02%
2023/10/03	1	106.50	1	108.00	106.50	0	4,150	0.00%
2023/10/02	27	108.91	0	0.00	108.00	27	4,173	0.65%
2023/09/28	0	0.00	1	108.50	108.50	-1	4,182	-0.02%
2023/09/26	2	107.25	0	0.00	105.50	2	4,207	0.05%
2023/09/20	3	111.33	0	0.00	110.50	3	4,210	0.07%
2023/09/19	0	0.00	1	114.00	113.00	-1	4,184	-0.02%
2023/09/18	10	113.00	1	113.50	113.50	9	4,212	0.21%
2023/09/15	3	112.67	3	113.33	113.50	0	4,225	0.00%
2023/09/14	1	111.50	3	112.17	111.50	-2	4,173	-0.05%
2023/09/13	0	0.00	1	110.00	110.00	-1	4,150	-0.02%
2023/09/12	1	110.00	1	109.50	109.50	0	4,155	0.00%
2023/09/11	1	108.00	0	0.00	108.50	1	4,186	0.02%
2023/09/07	2	108.00	0	0.00	108.50	2	4,262	0.05%
2023/09/06	0	0.00	3.2	110.00	110.00	-3.2	4,251	-0.08%
2023/09/05	0	0.00	1	108.00	109.00	-1	4,240	-0.02%
2023/08/30	0	0.00	1	105.50	105.50	-1	4,449	-0.02%
2023/08/29	1	105.00	3	105.67	106.00	-2	4,587	-0.04%
2023/08/25	1	102.00	0	0.00	101.50	1	4,632	0.02%
2023/08/24	2	104.25	2	104.50	105.00	0	4,670	0.00%
2023/08/23	0	0.00	1	102.00	103.00	-1	4,823	-0.02%
2023/08/18	1	103.50	0	0.00	103.00	1	5,180	0.02%
2023/08/16	0.2	102.50	0	0.00	102.50	0.2	5,227	0.00%
2023/08/14	1.1	102.00	0	0.00	101.00	1.1	5,294	0.02%
2023/08/11	1	105.00	0	0.00	105.50	1	5,265	0.02%
2023/08/10	0.1	105.00	2	104.50	104.50	-1.9	5,294	-0.04%
2023/08/09	1	106.01	3	106.83	107.00	-2	5,297	-0.04%
2023/08/07	0.1	108.50	0	0.00	107.50	0.1	5,304	0.00%
2023/08/04	1	108.00	2	108.00	108.50	-1	5,292	-0.02%
2023/08/02	1.2	109.37	2	110.25	108.50	-0.8	5,317	-0.01%
2023/08/01	8	108.13	15	108.17	107.00	-7	5,279	-0.13%
2023/07/31	4	105.13	0	0.00	103.50	4	5,192	0.08%
2023/07/28	3	106.33	1	106.50	106.50	2	5,139	0.04%
2023/07/27	5	106.40	5	106.50	106.50	0	5,160	0.00%
2023/07/26	6	110.58	2	109.00	109.00	4	5,209	0.08%
2023/07/25	2	111.50	8	110.94	110.00	-6	5,305	-0.11%
2023/07/24	5	111.60	3	112.33	110.50	2	5,305	0.04%
2023/07/21	4.6	110.39	0	0.00	110.00	4.6	5,361	0.09%
2023/07/20	16	114.06	3	112.50	112.50	13	5,399	0.24%
2023/07/19	25	117.68	20	114.58	113.50	5	5,363	0.09%
2023/07/18	29.1	117.46	53.1	118.64	120.50	-24	5,106	-0.47%
2023/07/17	6	113.33	8	112.88	113.50	-2	4,771	-0.04%
2023/07/14	15	112.10	4	112.00	111.50	11	4,833	0.23%
2023/07/13	7	111.00	5	111.80	110.00	2	4,768	0.04%
2023/07/12	1	112.50	5	112.90	113.50	-4	4,617	-0.09%
2023/07/11	3	116.00	2	116.00	115.50	1	4,515	0.02%
2023/07/07	1	114.50	1	115.50	115.50	0	4,487	0.00%
2023/07/06	3	116.83	0	0.00	117.00	3	4,488	0.07%
2023/07/05	1	118.00	4	117.88	117.00	-3	4,484	-0.07%
2023/07/04	1	115.50	0	0.00	117.00	1	4,497	0.02%
2023/07/03	2	116.75	1	116.50	117.00	1	4,518	0.02%
2023/06/30	1	116.50	0	0.00	116.50	1	4,545	0.02%
2023/06/29	3	113.50	0	0.00	115.00	3	4,603	0.07%
2023/06/26	1	113.50	6	116.00	116.50	-5	4,656	-0.11%
2023/06/21	2	115.25	5	115.50	115.50	-3	4,835	-0.06%
2023/06/20	10	115.50	0	0.00	116.50	10	4,878	0.20%
2023/06/16	5	115.30	10	115.00	115.00	-5	5,101	-0.10%
2023/06/15	1.1	117.45	0	0.00	116.50	1.1	5,109	0.02%
2023/06/14	9	116.89	9	116.11	117.00	0	5,097	0.00%
2023/06/13	2	114.50	4.5	114.94	115.00	-2.5	5,123	-0.05%
2023/06/12	5	113.00	5	113.00	113.50	0	5,181	0.00%
2023/06/09	2.5	111.00	10	111.60	112.00	-7.5	5,216	-0.14%
2023/06/08	3	112.50	0	0.00	111.50	3	5,251	0.06%
2023/06/07	1	115.00	8	115.06	116.00	-7	5,260	-0.13%
2023/06/06	1	117.50	12	117.33	117.50	-11	5,269	-0.21%
2023/06/02	8	118.63	16	118.59	118.00	-8	5,298	-0.15%
2023/06/01	2	116.00	3	116.33	116.50	-1	5,261	-0.02%
2023/05/31	5	116.10	2	117.00	116.50	3	5,425	0.06%
2023/05/30	0	0.00	12	116.67	115.50	-12	5,456	-0.22%
2023/05/29	8	117.75	18	118.00	116.00	-10	5,453	-0.18%
2023/05/26	1	117.00	0	0.00	115.50	1	5,331	0.02%
2023/05/25	1.2	112.83	8	115.44	112.00	-6.8	5,240	-0.13%
2023/05/24	14	110.79	5	110.90	111.00	9	5,096	0.18%
2023/05/23	0.9	112.00	0	0.00	112.50	0.9	5,155	0.02%
2023/05/19	0.1	111.50	2	111.00	110.50	-1.9	5,241	-0.04%
2023/05/18	0	0.00	1	112.00	112.00	-1	5,344	-0.02%
2023/05/16	5	108.60	5	108.90	108.00	0	5,506	0.00%
2023/05/15	1	108.50	0	0.00	106.50	1	5,544	0.02%
2023/05/12	3	109.00	2	109.50	109.00	1	5,573	0.02%
2023/05/11	0	0.00	1	109.00	109.50	-1	5,615	-0.02%
2023/05/10	2	110.50	0	0.00	110.00	2	5,636	0.04%
2023/05/09	4	111.50	11	112.00	111.00	-7	5,678	-0.12%
2023/05/08	4	111.00	6	111.08	111.00	-2	5,818	-0.03%
2023/05/05	4	108.50	4	109.00	109.50	0	5,843	0.00%
2023/05/03	1	107.00	1	107.50	107.00	0	6,126	0.00%
2023/05/02	17	107.18	25	108.26	106.50	-8	6,160	-0.13%
2023/04/28	9	111.33	9	110.67	110.50	0	6,142	0.00%
2023/04/27	1	108.00	0	0.00	107.50	1	6,023	0.02%
2023/04/26	5	106.20	7.3	108.00	109.50	-2.3	6,040	-0.04%
2023/04/25	9.3	104.33	3	103.33	104.50	6.3	6,022	0.10%
2023/04/24	5	107.20	3	107.83	108.50	2	5,935	0.03%
2023/04/21	5	108.50	11	108.32	107.50	-6	5,962	-0.10%
2023/04/20	5	108.90	3	108.17	107.50	2	5,966	0.03%
2023/04/19	9	109.33	1	108.50	108.50	8	6,045	0.13%
2023/04/14	0	0.00	1	114.00	113.50	-1	6,137	-0.02%
2023/04/13	0.1	114.00	0	0.00	113.50	0.1	6,169	0.00%
2023/04/12	1.3	115.77	0	0.00	115.00	1.3	6,195	0.02%
2023/04/11	3	115.50	0	0.00	115.50	3	6,252	0.05%
2023/04/10	0	0.00	2	114.25	114.00	-2	6,268	-0.03%
2023/04/07	1	114.50	1	114.00	114.00	0	6,313	0.00%
2023/04/06	1	114.00	0	0.00	116.00	1	6,292	0.02%
2023/03/31	14	117.07	6	116.50	116.00	8	6,397	0.13%
2023/03/30	4	116.88	3	116.00	116.00	1	6,554	0.02%
2023/03/29	1	113.50	2	113.75	114.00	-1	6,798	-0.01%
2023/03/28	8	114.25	8	114.13	113.00	0	7,272	0.00%
2023/03/27	3	115.50	1	115.50	115.50	2	7,392	0.03%
2023/03/24	6	118.42	9	119.28	117.00	-3	7,644	-0.04%
2023/03/23	5	118.30	5	118.10	119.00	0	7,473	0.00%
2023/03/22	3	117.83	7.4	118.00	117.50	-4.4	7,466	-0.06%
2023/03/21	7	117.21	3	117.67	117.00	4	7,428	0.05%
2023/03/20	5	116.30	5	116.20	116.00	0	7,431	0.00%
2023/03/17	2.5	115.40	1	115.50	116.00	1.5	7,633	0.02%
2023/03/16	11.5	115.09	10	114.65	113.50	1.5	7,892	0.02%
2023/03/15	3	115.00	4	115.50	115.00	-1	8,401	-0.01%
2023/03/14	7	113.36	8	113.74	113.50	-1	8,566	-0.01%
2023/03/13	8	112.25	3	113.33	114.00	5	8,944	0.06%
2023/03/10	4	114.25	2	113.06	113.00	2	9,091	0.02%
2023/03/09	2	115.50	1	115.50	115.50	1	9,511	0.01%
2023/03/08	4	116.25	9	116.17	116.50	-5	9,555	-0.05%
2023/03/07	9	115.94	2.1	116.00	115.50	6.9	9,625	0.07%
2023/03/06	4	117.50	9	118.11	118.00	-5	9,665	-0.05%
2023/03/03	5	115.60	12	116.08	116.50	-7	9,774	-0.07%
2023/03/02	5	112.19	9.4	112.92	113.00	-4.4	9,703	-0.05%
2023/03/01	1	110.00	2	111.25	111.50	-1	9,719	-0.01%
2023/02/24	12	108.54	8	108.50	108.50	4	9,782	0.04%
2023/02/23	3	109.50	1	110.00	110.50	2	9,857	0.02%
2023/02/22	1	109.00	0	0.00	108.50	1	10,099	0.01%
2023/02/21	2	111.00	2.3	111.07	111.00	-0.3	10,281	0.00%
2023/02/20	5	109.80	6	109.50	109.00	-1	10,426	-0.01%
2023/02/17	2	109.25	3	110.00	110.00	-1	10,640	-0.01%
2023/02/16	9	111.61	3	111.33	111.50	6	10,961	0.05%
2023/02/15	8	109.38	9.6	110.57	111.50	-1.5	11,501	-0.01%
2023/02/14	12	108.17	14	108.61	109.00	-2	11,654	-0.02%
2023/02/13	12	105.96	10	107.00	105.00	2	12,340	0.02%
2023/02/10	5.1	107.70	4	107.00	107.00	1.1	12,731	0.01%
2023/02/09	12	109.08	10	110.00	109.00	2	12,945	0.02%
2023/02/08	5	110.20	3	110.00	110.00	2	13,163	0.02%
2023/02/07	0	0.00	4	109.38	109.50	-4	13,350	-0.03%
2023/02/06	24.1	108.29	20	108.85	108.50	4.1	13,602	0.03%
2023/02/03	27.2	116.35	42	116.02	115.00	-14.9	13,644	-0.11%
2023/02/02	21	118.12	4	118.50	119.00	17	13,761	0.12%
2023/02/01	16	116.34	29	116.59	117.00	-13	13,847	-0.09%
2023/01/31	9	111.72	5	111.80	112.50	4	13,907	0.03%
2023/01/30	3.7	111.60	9	111.33	111.50	-5.3	14,327	-0.04%
2023/01/17	1	108.00	0	0.00	108.00	1	14,615	0.01%
2023/01/16	8	107.69	8	107.94	108.50	0	15,173	0.00%
2023/01/13	13	106.35	13	106.92	105.50	0	15,301	0.00%
2023/01/12	2	107.25	2	106.50	106.00	0	15,474	0.00%
2023/01/11	8.1	107.44	8	107.00	107.00	0.1	15,764	0.00%
2023/01/09	15	107.10	9	107.50	107.50	6	16,589	0.04%
2023/01/06	4	104.75	26	105.37	106.50	-22	16,673	-0.13%
2023/01/05	19	102.95	17	104.38	102.50	2	16,733	0.01%
2023/01/04	20	103.53	0	0.00	103.00	20	16,804	0.12%
2023/01/03	6	104.75	4	106.00	106.00	2	16,887	0.01%
2022/12/30	2	106.50	0	0.00	104.50	2	17,066	0.01%
2022/12/29	1	104.00	2	106.00	106.00	-1	17,146	-0.01%
2022/12/28	2	106.25	3	105.33	104.50	-1	17,392	-0.01%
2022/12/27	9	107.67	6	107.50	107.50	3	17,562	0.02%
2022/12/26	1	106.00	6	106.00	106.00	-5	17,621	-0.03%
2022/12/23	7	106.79	6	107.08	107.00	1	17,780	0.01%
2022/12/22	11	107.09	10	106.55	107.00	1	17,871	0.01%
2022/12/21	21.1	105.32	13	105.23	106.50	8.1	17,832	0.05%
2022/12/20	23	107.15	19	107.53	109.50	4	17,695	0.02%
2022/12/19	4	111.75	3	111.67	112.00	1	17,412	0.01%
2022/12/16	11	113.00	11	112.09	112.00	0	17,414	0.00%
2022/12/15	1	117.00	4	118.00	118.00	-3	17,256	-0.02%
2022/12/14	15	116.93	8	116.88	116.50	7	17,352	0.04%
2022/12/13	10	116.35	4	115.25	115.00	6	17,372	0.03%
2022/12/12	23	116.91	22	116.59	117.00	1	17,320	0.01%
2022/12/09	29.2	118.36	20	118.18	117.50	9.2	17,309	0.05%
2022/12/08	26	119.17	35.3	119.79	120.00	-9.3	17,160	-0.05%
2022/12/07	44.3	124.52	22	123.59	121.50	22.3	17,051	0.13%
2022/12/06	10.5	137.48	23	137.15	134.50	-12.5	16,598	-0.08%
2022/12/05	23	137.70	33	138.61	138.50	-10	16,437	-0.06%
2022/12/02	8	131.75	8.5	132.06	133.00	-0.5	16,119	0.00%
2022/12/01	5	129.90	17	129.53	130.50	-12	16,148	-0.07%
2022/11/30	10	121.35	10	122.35	122.50	0	15,750	0.00%
2022/11/29	7	120.29	1	120.50	121.00	6	15,778	0.04%
2022/11/28	12	121.25	9	121.44	122.00	3	15,889	0.02%
2022/11/25	9	121.22	11	120.95	120.50	-2	16,141	-0.01%
2022/11/24	2	118.50	7	119.64	120.00	-5	15,990	-0.03%
2022/11/23	2	119.25	2	117.75	117.50	0	15,932	0.00%
2022/11/22	3	117.50	2	117.50	118.00	1	15,953	0.01%
2022/11/21	3	118.33	1	116.50	117.00	2	15,944	0.01%
2022/11/18	9	117.56	3.1	119.28	116.00	5.9	15,912	0.04%
2022/11/17	10	119.70	3	119.83	120.00	7	15,766	0.04%
2022/11/16	3	122.00	4	122.50	121.50	-1	15,764	-0.01%
2022/11/15	11	119.64	8	119.44	121.50	3	15,744	0.02%
2022/11/14	13	120.42	13	120.23	119.00	0	15,626	0.00%
2022/11/11	21	121.43	33.2	121.85	119.50	-12.2	15,359	-0.08%
2022/11/10	21	112.02	18	112.47	113.00	3	14,764	0.02%
2022/11/09	28	111.64	42.2	112.08	113.50	-14.2	14,573	-0.10%
2022/11/08	33	107.05	41	106.90	106.50	-8	14,070	-0.06%
2022/11/07	14	103.00	17	103.85	104.00	-3	13,845	-0.02%
2022/11/04	11	104.77	8	104.38	105.00	3	13,717	0.02%
2022/11/03	14.2	105.97	5	105.90	106.50	9.2	13,615	0.07%
2022/11/02	10	107.80	14	107.50	107.50	-4	13,553	-0.03%
2022/11/01	16	105.34	18	105.25	105.00	-2	13,357	-0.01%
2022/10/31	13	104.81	10	104.15	104.50	3	13,314	0.02%
2022/10/28	13	104.62	9	104.00	103.50	4	13,372	0.03%
2022/10/27	7	102.57	10	103.30	104.00	-3	13,498	-0.02%
2022/10/26	34	102.03	30	102.05	101.50	4	13,425	0.03%
2022/10/25	13	104.12	94.3	103.64	104.50	-81.3	13,090	-0.62%
2022/10/24	27	105.28	29	104.71	102.50	-2	12,999	-0.02%
2022/10/21	10	102.25	18	101.19	100.00	-8	12,968	-0.06%
2022/10/20	44	99.49	39.1	100.11	100.50	4.9	13,114	0.04%
2022/10/19	68	104.26	24	103.38	102.00	44	13,204	0.33%
2022/10/18	72	103.14	14	102.54	102.50	58	13,000	0.45%
2022/10/17	28	97.29	24	98.25	103.50	4	12,646	0.03%
2022/10/14	1	97.00	10.1	98.86	99.50	-9.1	12,567	-0.07%
2022/10/13	3	93.30	4	91.78	90.50	-1	12,680	-0.01%
2022/10/12	5	94.80	9	95.04	95.30	-4	12,686	-0.03%
2022/10/11	16.1	95.17	29	94.59	92.50	-12.9	12,786	-0.10%
2022/10/07	45	100.61	21	101.86	100.50	24	12,896	0.19%
2022/10/06	8	99.38	7	99.99	100.50	1	12,854	0.01%
2022/10/05	16	98.65	12	98.77	99.00	4	12,920	0.03%
2022/10/04	4	97.93	4	98.43	99.90	0	12,821	0.00%
2022/10/03	3	94.37	3	94.93	94.40	0	12,678	0.00%
2022/09/30	12	89.26	13	91.61	93.00	-1	12,805	-0.01%
2022/09/29	14.2	91.47	35	91.93	90.30	-20.8	12,880	-0.16%
2022/09/28	3.2	93.66	4	93.58	92.00	-0.8	12,806	-0.01%
2022/09/27	30	96.22	9	95.67	96.70	21	12,851	0.16%
2022/09/26	5	94.86	9	94.00	92.60	-4	12,840	-0.03%
2022/09/23	12	99.60	12	99.03	98.00	0	12,910	0.00%
2022/09/22	9.2	100.78	10	100.70	100.00	-0.9	12,866	-0.01%
2022/09/21	12	103.33	4	103.63	103.00	8	12,833	0.06%
2022/09/20	2	103.75	3	105.17	105.00	-1	12,853	-0.01%
2022/09/19	5	105.70	4	106.50	105.50	1	12,941	0.01%
2022/09/16	5.1	107.18	4	106.50	105.50	1.1	13,033	0.01%
2022/09/15	4	108.25	3	109.50	108.00	1	13,263	0.01%
2022/09/14	8.1	107.52	8	108.56	109.50	0.1	13,373	0.00%
2022/09/13	7	112.64	0	0.00	111.50	7	13,424	0.05%
2022/09/12	10	114.00	7	114.71	114.00	3	13,462	0.02%
2022/09/08	19	110.95	16	111.56	111.50	3	13,670	0.02%
2022/09/07	11.1	107.46	9	108.06	108.50	2.1	13,949	0.02%
2022/09/06	6	112.25	6	112.17	112.00	0	14,099	0.00%
2022/09/05	13	113.35	17.3	112.44	111.50	-4.3	14,128	-0.03%
2022/09/02	8.2	112.41	9	112.67	111.50	-0.8	14,070	-0.01%
2022/09/01	56.2	114.68	24	113.35	111.50	32.2	13,951	0.23%
2022/08/31	3	121.67	2	122.00	123.00	1	13,744	0.01%
2022/08/30	3	122.84	2	123.50	122.50	1	13,797	0.01%
2022/08/29	10	121.25	5	121.40	121.50	5	13,856	0.04%
2022/08/26	7	130.00	7	128.93	127.00	0	13,872	0.00%
2022/08/25	11	126.77	5	127.90	129.00	6	13,911	0.04%
2022/08/24	16	126.94	15	126.30	125.50	1	14,102	0.01%
2022/08/23	12.8	130.76	8	129.94	128.50	4.8	14,148	0.03%
2022/08/22	17	138.65	16	137.22	136.50	1	14,263	0.01%
2022/08/19	3	136.17	4	136.63	137.00	-1	14,409	-0.01%
2022/08/18	5	132.80	4.1	133.26	134.00	1	14,598	0.01%
2022/08/17	5	134.20	5	133.10	133.00	0	14,786	0.00%
2022/08/16	4	135.13	5	134.30	134.00	-1	14,910	-0.01%
2022/08/15	20	134.13	22	135.43	135.50	-2	14,923	-0.01%
2022/08/12	12	130.50	26	131.60	131.00	-14	14,717	-0.09%
2022/08/11	3	128.83	3	129.17	128.00	0	14,565	0.00%
2022/08/10	22.1	128.34	21	128.19	125.50	1.1	14,606	0.01%
2022/08/09	31	128.34	32	128.92	129.50	-1	14,629	-0.01%
2022/08/08	5	126.20	6	126.75	129.00	-1	14,652	-0.01%
2022/08/05	7	125.07	13	125.73	126.50	-6	14,664	-0.04%
2022/08/04	23	122.83	13	121.15	121.00	10	14,570	0.07%
2022/08/03	141.2	124.60	90	124.28	124.00	51.2	14,372	0.36%	大買/
2022/08/02	7	129.79	22	129.70	130.00	-15	14,162	-0.11%
2022/08/01	16	134.38	13	134.15	134.00	3	14,122	0.02%
2022/07/29	6	133.92	26	134.92	136.00	-20	14,179	-0.14%
2022/07/28	46.1	134.72	13	135.54	130.50	33.1	14,090	0.23%
2022/07/27	16	146.59	35	146.09	149.00	-19	13,770	-0.14%
2022/07/26	40	145.01	10	142.35	141.50	30	13,583	0.22%
2022/07/25	13	143.77	11	144.86	146.00	2	13,607	0.01%
2022/07/22	10	145.40	13	145.58	145.00	-3	13,846	-0.02%
2022/07/21	11	143.59	16	144.00	145.00	-5	14,210	-0.04%
2022/07/20	27	138.89	18	139.53	138.50	9	14,200	0.06%
2022/07/19	21	136.24	15	135.63	134.50	6	14,036	0.04%
2022/07/18	7	135.71	9	136.22	137.00	-2	14,026	-0.01%
2022/07/15	17	132.79	15	133.00	133.50	2	13,869	0.01%
2022/07/14	4	131.00	5	131.50	133.50	-1	13,727	-0.01%
2022/07/13	9	131.22	10	129.60	128.50	-1	13,674	-0.01%
2022/07/12	7	129.64	6	126.00	126.00	1	13,583	0.01%
2022/07/11	6	135.50	8	134.25	134.00	-2	13,473	-0.01%
2022/07/08	11	136.04	9	135.33	135.00	2	13,560	0.01%
2022/07/07	6	129.42	6	132.92	134.00	0	13,480	0.00%
2022/07/06	2	130.50	3	128.50	127.50	-1	13,380	-0.01%
2022/07/05	10	133.40	10	131.60	133.00	0	13,413	0.00%
2022/07/04	3	131.67	5	132.50	130.50	-2	13,325	-0.02%
2022/07/01	12	133.21	3	129.83	130.00	9	13,481	0.07%
2022/06/30	4	142.00	5	142.80	142.50	-1	13,388	-0.01%
2022/06/29	6	142.58	5	143.30	143.00	1	13,495	0.01%
2022/06/28	15	146.10	19	143.42	144.00	-4	13,495	-0.03%
2022/06/27	14	150.71	12	151.46	151.00	2	13,503	0.01%
2022/06/24	7	143.29	10	142.60	142.50	-3	13,538	-0.02%
2022/06/23	11.1	141.81	9	140.11	138.50	2.1	13,436	0.02%
2022/06/22	6	146.67	3	144.67	145.00	3	13,301	0.02%
2022/06/21	9	150.17	22	149.86	153.00	-13	13,194	-0.10%
2022/06/20	2	146.24	6	144.50	143.00	-4	13,158	-0.03%
2022/06/17	17	144.06	10	146.20	148.00	7	13,111	0.05%
2022/06/16	10.3	147.54	8	147.44	143.00	2.3	13,017	0.02%
2022/06/15	27.5	154.79	17	152.00	148.00	10.5	12,813	0.08%
2022/06/14	12.1	159.45	8	162.31	163.00	4.1	12,769	0.03%
2022/06/13	6	161.67	4	161.75	161.00	2	12,835	0.02%
2022/06/10	2	164.50	3	167.50	168.00	-1	12,980	-0.01%
2022/06/09	15	169.97	5	168.40	167.50	10	12,990	0.08%
2022/06/08	2	168.51	2	169.25	168.50	0	12,915	0.00%
2022/06/07	7.2	167.44	11	168.45	166.50	-3.8	12,937	-0.03%
2022/06/06	12	169.50	7	169.78	170.00	5	13,001	0.04%
2022/06/02	5	164.80	6	166.83	167.50	-1	13,095	-0.01%
2022/06/01	13.1	167.51	48	167.86	166.00	-34.9	13,153	-0.27%
2022/05/31	13	172.58	7	172.14	175.00	6	13,006	0.05%
2022/05/30	38	172.99	7	171.57	172.50	31	12,960	0.24%
2022/05/27	14	161.50	19	162.00	160.50	-5	12,843	-0.04%
2022/05/26	15.4	156.23	8	159.94	156.50	7.4	13,010	0.06%
2022/05/25	13.1	160.25	20	161.68	164.50	-6.9	13,056	-0.05%
2022/05/24	8.1	162.66	2	161.00	160.50	6.1	12,946	0.05%
2022/05/23	0	0.00	2	173.00	171.50	-2	12,797	-0.02%
2022/05/20	2	171.25	1	169.00	169.00	1	12,785	0.01%
2022/05/19	3	171.50	2	172.00	173.50	1	12,806	0.01%
2022/05/18	8	176.50	8.3	175.53	175.00	-0.3	12,902	0.00%
2022/05/17	4	169.50	5	173.10	174.00	-1	12,822	-0.01%
2022/05/16	11	171.91	7	171.14	169.50	4	12,833	0.03%
2022/05/13	2	172.00	4	172.50	172.50	-2	12,711	-0.02%
2022/05/12	1	167.50	0	0.00	164.00	1	12,656	0.01%
2022/05/11	1.1	170.00	19	168.89	168.00	-18	12,661	-0.14%
2022/05/10	8	169.19	5	169.31	172.00	3	12,687	0.02%
2022/05/09	6.1	166.52	2	169.25	166.50	4.1	12,792	0.03%
2022/05/06	6.1	172.31	1	170.50	170.50	5.1	12,849	0.04%
2022/05/05	18	181.75	26	182.29	181.00	-8	12,688	-0.06%
2022/05/04	14	177.14	2	175.50	177.00	12	12,499	0.10%
2022/05/03	1	173.00	2	173.50	175.00	-1	12,356	-0.01%
2022/04/29	15	170.50	18	170.31	171.50	-3	12,334	-0.02%
2022/04/28	11.1	160.64	8	161.44	160.50	3.1	12,098	0.03%
2022/04/27	30	166.90	30	166.70	167.50	0	11,828	0.00%
2022/04/26	28	178.41	27	174.04	168.50	1	11,380	0.01%
2022/04/25	9	176.17	3	177.17	178.00	6	11,284	0.05%
2022/04/22	15	184.67	1	184.50	184.00	14	11,231	0.12%
2022/04/21	2	194.75	15	195.60	197.00	-13	11,195	-0.12%
2022/04/20	6	191.83	8	192.38	192.50	-2	11,212	-0.02%
2022/04/19	1	187.50	4	188.88	188.50	-3	11,181	-0.03%
2022/04/18	3	179.83	7	182.71	184.00	-4	11,184	-0.04%
2022/04/15	6	181.58	5	186.00	181.00	1	11,315	0.01%
2022/04/14	25	191.08	17	189.94	189.50	8	11,392	0.07%
2022/04/13	6	184.00	6	184.33	187.00	0	11,354	0.00%
2022/04/12	1	185.00	20	182.93	185.50	-19	11,335	-0.17%
2022/04/11	24.3	186.42	3.2	182.53	182.50	21.1	11,225	0.19%
2022/04/08	9	194.78	8.8	194.92	192.00	0.2	11,119	0.00%
2022/04/07	15.2	199.36	8	196.38	192.50	7.2	11,093	0.06%
2022/04/06	6	202.50	7	203.79	205.00	-1	10,782	-0.01%
2022/04/01	7	197.07	17	200.56	202.50	-10	10,648	-0.09%
2022/03/31	4.1	194.25	2	194.25	194.50	2.1	10,713	0.02%
2022/03/30	5	198.60	8	198.25	198.00	-3	10,682	-0.03%
2022/03/29	11.4	196.35	5	193.10	193.50	6.4	10,621	0.06%
2022/03/28	3	197.00	0	0.00	201.00	3	10,430	0.03%
2022/03/25	4	204.88	8	207.44	203.00	-4	10,409	-0.04%
2022/03/24	2	201.00	1	202.00	202.00	1	10,308	0.01%
2022/03/23	4.1	199.88	9	200.72	199.50	-4.9	10,287	-0.05%
2022/03/22	5	192.50	3.1	193.03	193.50	1.9	10,185	0.02%
2022/03/21	7	193.00	7.4	191.63	192.00	-0.4	10,192	0.00%
2022/03/18	3.2	185.22	5	185.00	188.00	-1.8	10,105	-0.02%
2022/03/17	4	182.38	25.1	179.26	186.50	-21.1	10,020	-0.21%
2022/03/16	6	172.50	5	174.00	172.50	1	9,818	0.01%
2022/03/15	15	176.30	6	174.83	172.00	9	9,746	0.09%
2022/03/14	10	187.40	3	188.67	188.00	7	9,658	0.07%
2022/03/11	8	191.19	0.3	191.50	193.00	7.7	9,703	0.08%
2022/03/10	1	194.50	8.5	194.89	197.00	-7.5	9,742	-0.08%
2022/03/09	3.6	187.64	2	187.00	186.00	1.6	9,942	0.02%
2022/03/08	14.4	190.10	4	188.13	185.50	10.4	10,028	0.10%
2022/03/07	11.2	203.71	1	200.50	197.00	10.2	9,976	0.10%
2022/03/04	6	218.83	6.3	218.75	217.50	-0.3	10,116	0.00%
2022/03/03	15	222.57	6	217.93	217.00	9	10,209	0.09%
2022/03/02	7	222.36	7	222.50	222.50	0	10,300	0.00%
2022/03/01	18	231.44	16.1	231.11	224.50	2	10,268	0.02%
2022/02/25	14	219.43	22	221.48	227.00	-8	9,965	-0.08%
2022/02/24	6	214.17	13	213.81	212.00	-7	9,643	-0.07%
2022/02/22	2	209.50	1	209.00	210.00	1	9,546	0.01%
2022/02/21	6	218.50	5	216.10	216.50	1	9,569	0.01%
2022/02/18	6	215.75	8	218.56	218.00	-2	9,639	-0.02%
2022/02/17	3	216.17	7	218.29	214.50	-4	9,695	-0.04%
2022/02/16	3	219.17	1	218.00	217.50	2	9,885	0.02%
2022/02/15	7	219.00	3	216.17	215.50	4	9,957	0.04%
2022/02/14	0	0.00	2	216.00	215.50	-2	10,091	-0.02%
2022/02/11	1.1	218.67	3	221.67	221.50	-2	10,208	-0.02%
2022/02/10	5	222.90	4	221.00	221.00	1	10,273	0.01%
2022/02/09	5	215.60	9	217.78	224.50	-4	10,328	-0.04%
2022/02/08	3	207.17	1	210.00	210.00	2	10,357	0.02%
2022/02/07	3	203.83	3	203.50	202.50	0	10,415	0.00%
2022/01/26	1	201.00	1	202.00	201.50	0	10,728	0.00%
2022/01/25	0	0.00	3	199.50	198.00	-3	11,165	-0.03%
2022/01/24	2	195.00	1	200.00	206.00	1	11,590	0.01%
2022/01/21	1	209.00	1	201.50	200.50	0	12,083	0.00%
2022/01/20	1	209.00	2	212.25	213.00	-1	12,331	-0.01%
2022/01/19	3	212.00	1.2	213.63	213.00	1.9	13,147	0.01%
2022/01/18	14	212.64	13	217.15	217.50	1	13,603	0.01%
2022/01/17	2	201.75	24	206.98	208.50	-22	13,734	-0.16%
2022/01/14	1	198.00	2	195.00	201.00	-1	14,096	-0.01%
2022/01/13	2.5	199.72	1	201.50	200.50	1.5	14,596	0.01%
2022/01/12	3	203.49	2	201.00	201.00	1	15,503	0.01%
2022/01/10	21	203.90	1	206.53	206.50	20	16,040	0.12%
2022/01/07	17.3	214.50	1	219.00	212.50	16.3	16,284	0.10%
2022/01/06	2	226.00	4	227.25	228.00	-2	16,485	-0.01%
2022/01/05	7.3	233.20	4	231.38	230.00	3.3	16,749	0.02%
2022/01/04	2	238.00	0	0.00	235.50	2	17,006	0.01%
2022/01/03	19.3	237.95	20	239.20	236.00	-0.7	17,532	0.00%
2021/12/30	11	234.59	6	239.42	233.00	5	17,819	0.03%
2021/12/29	2	237.25	2	238.00	236.50	0	17,930	0.00%
2021/12/28	3.3	236.85	1	239.50	239.50	2.3	18,294	0.01%
2021/12/27	16	245.62	25	241.20	237.00	-9	18,566	-0.05%
2021/12/24	9	239.22	15	239.03	238.50	-6	18,515	-0.03%
2021/12/23	5	236.10	6	235.42	237.50	-1	18,745	-0.01%
2021/12/21	1	227.00	1	230.00	229.00	0	19,147	0.00%
2021/12/20	2	233.75	7	230.79	226.50	-5	19,327	-0.03%
2021/12/17	4	233.75	2	231.00	231.00	2	19,509	0.01%
2021/12/16	11	229.55	15	233.30	233.50	-4	19,787	-0.02%
2021/12/15	22.2	220.16	18	221.56	227.00	4.2	19,869	0.02%
2021/12/14	2.5	223.16	1	222.50	220.00	1.5	19,971	0.01%
2021/12/13	10	226.70	8	229.38	230.50	2	20,096	0.01%
2021/12/10	6.1	227.04	3	226.33	225.50	3.1	20,165	0.02%
2021/12/09	3	234.67	2	229.75	229.50	1	20,198	0.00%
2021/12/08	2	236.25	5	235.10	237.00	-3	20,324	-0.01%
2021/12/07	10.3	232.05	3.1	230.66	228.00	7.2	20,560	0.04%
2021/12/06	12	235.83	7	236.57	237.00	5	20,856	0.02%
2021/12/03	9	235.61	89	235.85	241.00	-80	21,325	-0.38%
2021/12/02	9.1	228.70	49	230.00	230.00	-39.9	21,728	-0.18%
2021/12/01	33.2	230.70	4	229.75	228.00	29.2	22,102	0.13%
2021/11/30	36	238.74	44	240.67	240.50	-8	22,466	-0.04%
2021/11/29	113	229.63	11	229.82	234.00	102	22,504	0.45%	大買/鉅額交易
2021/11/26	24.1	234.91	18	237.53	231.00	6.1	22,542	0.03%
2021/11/25	21	239.93	9	238.83	239.00	12	22,725	0.05%
2021/11/24	4	236.00	30	239.90	234.50	-26	22,834	-0.11%
2021/11/23	4.1	233.22	4	232.13	232.00	0.1	23,249	0.00%
2021/11/22	17	232.29	16.1	233.19	238.00	0.9	23,423	0.00%
2021/11/19	12	236.83	13.1	236.23	235.00	-1.1	23,817	0.00%
2021/11/18	23	236.02	11.9	237.24	236.50	11.1	24,138	0.05%
2021/11/17	9	236.50	9.2	235.83	243.00	-0.2	24,245	0.00%
2021/11/16	24.4	238.06	17.6	236.03	236.00	6.9	24,279	0.03%
2021/11/15	59.2	249.25	10	251.35	243.00	49.2	24,276	0.20%
2021/11/12	16	250.34	66.1	249.74	251.00	-50.1	24,240	-0.21%
2021/11/11	37	247.28	28	245.39	243.50	9	24,079	0.04%
2021/11/10	20	243.73	19	246.29	250.00	1	23,974	0.00%
2021/11/09	24.5	245.55	50	245.85	243.50	-25.5	23,930	-0.11%
2021/11/08	40	244.35	13	242.15	242.50	27	23,982	0.11%
2021/11/05	11	242.14	18	245.22	249.50	-7	23,957	-0.03%
2021/11/04	13.1	242.99	13	243.31	242.00	0.1	23,880	0.00%
2021/11/03	26	231.56	46.1	237.42	241.50	-20.1	23,773	-0.08%
2021/11/02	58	240.34	46	241.61	233.00	12	23,548	0.05%
2021/11/01	48	245.48	44.3	248.96	239.50	3.7	23,279	0.02%
2021/10/29	25.1	245.90	18	247.61	244.00	7.1	22,958	0.03%
2021/10/28	27	247.92	18	246.92	246.50	9	22,556	0.04%
2021/10/27	49.4	249.41	60	251.75	249.50	-10.7	22,275	-0.05%
2021/10/26	29.1	247.66	42	242.30	236.00	-12.9	21,599	-0.06%
2021/10/25	21	239.40	20	242.55	245.00	1	21,430	0.00%
2021/10/22	39	235.90	20	237.43	236.50	19	21,501	0.09%
2021/10/21	46	239.30	39	236.38	233.00	7	21,414	0.03%
2021/10/20	60	241.34	71	243.77	248.00	-11	20,975	-0.05%
2021/10/19	23	229.87	38	233.34	237.50	-15	20,214	-0.07%
2021/10/18	28	210.23	29	213.69	216.00	-1	20,181	-0.01%
2021/10/15	35	210.83	35	211.99	210.00	0	20,158	0.00%
2021/10/14	11	204.05	11	202.86	200.00	0	19,953	0.00%
2021/10/13	14	208.29	10	212.05	203.00	4	19,745	0.02%
2021/10/12	22	217.77	18	218.89	219.00	4	19,609	0.02%
2021/10/08	31	214.53	46	215.97	221.00	-15	19,698	-0.08%
2021/10/07	15	204.27	16	207.41	211.00	-1	19,487	-0.01%
2021/10/06	30	200.26	27	198.46	192.00	3	19,542	0.02%
2021/10/05	5	198.30	4	200.00	201.50	1	19,785	0.01%
2021/10/04	29	200.95	48	196.49	191.00	-19	19,784	-0.10%
2021/10/01	30	200.68	30	200.97	200.50	0	20,020	0.00%
2021/09/30	9	196.94	32	201.98	202.00	-23	20,296	-0.11%
2021/09/29	15	196.60	10	194.00	193.00	5	20,608	0.02%
2021/09/28	30	199.97	9	201.78	207.00	21	20,728	0.10%
2021/09/27	12	209.88	4	207.63	206.50	8	20,624	0.04%
2021/09/24	27	217.54	33	215.97	217.00	-6	20,506	-0.03%
2021/09/23	10	212.95	25	215.18	215.00	-15	20,337	-0.07%
2021/09/22	22	203.70	9	203.94	204.00	13	20,080	0.06%
2021/09/17	8	208.25	13	207.19	212.00	-5	20,105	-0.02%
2021/09/16	16	206.22	16	205.97	205.00	0	20,087	0.00%
2021/09/15	5	198.70	6	201.08	204.00	-1	20,140	0.00%
2021/09/14	8	204.31	9	204.16	202.50	-1	20,576	0.00%
2021/09/13	8	203.75	6	204.17	202.50	2	21,004	0.01%
2021/09/10	13	204.92	17	207.24	209.50	-4	21,183	-0.02%
2021/09/09	28	201.41	36	201.56	204.00	-8	21,152	-0.04%
2021/09/08	37	204.54	7.1	206.63	200.50	29.9	20,915	0.14%
2021/09/07	30.1	218.74	27	221.83	222.50	3.1	20,466	0.02%
2021/09/06	36	223.01	35	223.07	229.00	1	19,797	0.01%
2021/09/03	12	206.79	28	210.61	219.00	-16	19,314	-0.08%
2021/09/02	26	200.42	15	202.07	202.50	11	18,905	0.06%
2021/09/01	20	196.93	28	199.39	198.00	-8	18,890	-0.04%
2021/08/31	20	196.98	8	198.31	200.50	12	19,285	0.06%
2021/08/30	22	204.55	14	202.61	205.00	8	19,724	0.04%
2021/08/27	44	200.88	50	203.67	202.00	-6	19,769	-0.03%
2021/08/26	17	195.03	8	193.06	196.00	9	19,606	0.05%
2021/08/25	31	194.94	28.1	196.16	195.50	2.9	19,482	0.01%
2021/08/24	12	189.25	11	180.50	185.00	1	19,144	0.01%
2021/08/23	24	178.88	26.2	181.27	184.50	-2.2	18,981	-0.01%
2021/08/20	2	166.00	10.5	168.10	168.00	-8.5	18,870	-0.05%
2021/08/19	11	167.18	9	167.94	159.00	2	18,780	0.01%
2021/08/18	9	171.33	2	172.25	172.50	7	18,751	0.04%
2021/08/17	5	170.90	3	174.83	165.50	2	18,722	0.01%
2021/08/16	4	171.75	5	173.10	172.50	-1	18,727	-0.01%
2021/08/13	13.3	177.51	30	172.08	174.50	-16.7	18,812	-0.09%
2021/08/12	0	0.00	10	175.00	180.00	-10	18,829	-0.05%
2021/08/11	3	176.33	3	171.00	170.50	0	18,676	0.00%
2021/08/10	3	169.33	0	178.50	181.00	3	18,783	0.02%
2021/08/09	4	178.87	5	176.70	176.00	-1	18,841	-0.01%
2021/08/06	6.3	183.24	3	181.83	181.50	3.3	18,864	0.02%
2021/08/05	21	186.07	20	187.35	186.50	1	18,898	0.01%
2021/08/04	9	184.11	2	189.50	182.00	7	18,944	0.04%
2021/08/03	5	187.10	5	189.60	190.00	0	18,935	0.00%
2021/08/02	1	183.50	8	184.81	188.00	-7	18,806	-0.04%
2021/07/30	6	189.83	2	192.00	184.00	4	18,849	0.02%
2021/07/29	7	188.57	11	192.09	194.00	-4	18,762	-0.02%
2021/07/28	24	174.40	31	175.95	179.50	-7	18,481	-0.04%
2021/07/27	12.1	187.22	10	184.75	184.00	2.1	18,249	0.01%
2021/07/26	23	195.43	13	196.23	197.00	10	18,009	0.06%
2021/07/23	23	203.28	9	204.17	199.50	14	17,961	0.08%
2021/07/22	23	200.41	67.1	200.73	209.50	-44.1	18,108	-0.24%
2021/07/21	9	188.17	13	193.15	190.50	-4	17,898	-0.02%
2021/07/20	25	188.98	20	188.90	186.00	5	17,766	0.03%
2021/07/19	5	187.10	6	189.83	186.50	-1	17,608	-0.01%
2021/07/16	21	189.71	19	190.45	193.00	2	17,533	0.01%
2021/07/15	23	192.87	26.1	189.03	195.50	-3.1	17,337	-0.02%
2021/07/14	44	183.53	44.3	184.18	181.00	-0.3	16,919	0.00%
2021/07/13	14	179.50	19	181.00	176.50	-5	16,770	-0.03%
2021/07/12	15	181.83	18.1	184.38	188.50	-3.1	16,627	-0.02%
2021/07/09	23	171.35	20	172.38	176.00	3	16,335	0.02%
2021/07/08	19	169.79	31	170.05	174.00	-12	16,122	-0.07%
2021/07/07	44.1	160.01	24	161.15	159.00	20.1	15,711	0.13%
2021/07/06	32.1	155.19	35	156.31	159.00	-2.9	15,290	-0.02%
2021/07/05	16.1	137.86	25.1	144.28	150.00	-9	14,862	-0.06%
2021/07/02	7	134.00	12	135.54	136.50	-5	14,581	-0.03%
2021/07/01	3	134.00	4	129.88	130.00	-1	14,533	-0.01%
2021/06/30	7	132.07	7	133.50	135.00	0	14,662	0.00%
2021/06/29	7	132.29	7	131.86	131.00	0	14,834	0.00%
2021/06/28	12	133.88	8	132.44	131.50	4	15,167	0.03%
2021/06/25	22	137.18	12	139.25	136.50	10	15,362	0.07%
2021/06/24	7	139.57	18	139.78	136.50	-11	15,430	-0.07%
2021/06/23	48.1	138.91	28	135.27	137.00	20.1	15,546	0.13%
2021/06/22	33	131.95	39	133.17	137.50	-6	15,065	-0.04%
2021/06/21	8	127.25	12	127.71	125.00	-4	14,550	-0.03%
2021/06/18	14	126.18	30	127.10	124.50	-16	14,173	-0.11%
2021/06/17	15	117.07	19	117.58	122.00	-4	13,875	-0.03%
2021/06/16	42	117.37	8	117.88	115.50	34	13,705	0.25%
2021/06/15	25	118.84	18	119.00	118.50	7	13,595	0.05%
2021/06/11	8	120.75	8	119.69	118.00	0	13,544	0.00%
2021/06/10	11	122.14	13	121.23	121.50	-2	13,417	-0.01%
2021/06/09	41	122.57	45	122.48	121.50	-4	13,330	-0.03%
2021/06/08	61	124.73	45	125.79	122.00	16	13,062	0.12%
2021/06/07	36	121.33	49.1	122.52	126.00	-13.1	12,554	-0.10%
2021/06/04	35.1	115.93	37	116.69	116.00	-1.9	11,828	-0.02%
2021/06/03	18	114.36	26	116.31	118.50	-8	11,556	-0.07%
2021/06/02	0	0.00	2	109.00	108.50	-2	11,197	-0.02%
2021/06/01	0	0.00	14	111.50	109.50	-14	11,169	-0.13%
2021/05/31	17	107.94	20	109.00	109.50	-3	11,115	-0.03%
2021/05/28	15	104.13	5	105.00	104.50	10	10,979	0.09%
2021/05/27	4	102.13	3	103.00	103.00	1	10,978	0.01%
2021/05/26	18	105.97	12	104.33	104.50	6	10,998	0.05%
2021/05/25	6	99.70	42	104.04	104.50	-36	11,058	-0.33%
2021/05/24	4	95.30	15	95.32	96.00	-11	11,321	-0.10%
2021/05/21	11	92.70	11	92.77	94.40	0	11,439	0.00%
2021/05/20	25	91.12	23	89.09	88.20	2	11,606	0.02%
2021/05/19	5	94.32	2	95.10	94.00	3	11,700	0.03%
2021/05/18	47	93.04	39	93.90	94.20	8	11,978	0.07%
2021/05/17	5	89.20	14	92.23	90.20	-9	12,115	-0.07%
2021/05/14	4	90.60	9	92.54	89.20	-5	12,079	-0.04%
2021/05/13	11	88.20	12	87.37	86.10	-1	12,285	-0.01%
2021/05/12	16	90.71	6.2	88.75	87.40	9.8	12,262	0.08%
2021/05/11	14	91.29	15	93.14	88.00	-1	12,169	-0.01%
2021/05/10	28	97.45	1	96.80	96.20	27	12,243	0.22%
2021/05/07	5	100.02	7	100.33	100.50	-2	12,339	-0.02%
2021/05/06	4	99.18	5	100.00	95.50	-1	12,339	-0.01%
2021/05/05	17	98.31	12	99.05	95.00	5	12,391	0.04%
2021/05/04	4	98.18	3	100.53	97.60	1	12,417	0.01%
2021/05/03	0	0.00	2	102.25	102.00	-2	12,442	-0.02%
2021/04/29	5	108.10	3	106.33	105.50	2	12,594	0.02%
2021/04/28	18	110.89	12	111.58	109.00	6	12,756	0.05%
2021/04/27	44	107.72	27	107.54	107.50	17	12,631	0.13%
2021/04/26	9	111.50	8	111.50	111.00	1	12,451	0.01%
2021/04/23	2	107.75	12	111.75	113.00	-10	12,412	-0.08%
2021/04/22	14	109.14	14	110.04	108.50	0	12,462	0.00%
2021/04/21	2	111.25	1	112.00	111.00	1	12,475	0.01%
2021/04/20	7	112.93	7	112.79	114.00	0	12,822	0.00%
2021/04/19	27	115.80	11	114.32	113.00	16	13,083	0.12%
2021/04/16	17	111.91	24	114.48	116.50	-7	13,118	-0.05%
2021/04/15	6	108.25	22	110.00	110.50	-16	12,997	-0.12%
2021/04/14	5	105.80	11	104.18	104.50	-6	13,102	-0.05%
2021/04/13	19	108.13	14	112.71	107.50	5	13,201	0.04%
2021/04/12	16	112.66	16	113.78	112.00	0	13,332	0.00%
2021/04/09	52	113.34	48.1	114.54	112.00	3.9	13,534	0.03%
2021/04/08	25	113.80	11	112.86	112.00	14	13,409	0.10%
2021/04/07	16	113.03	6	113.58	115.00	10	13,361	0.07%
2021/04/06	24	110.98	37	112.35	116.00	-13	13,343	-0.10%
2021/04/01	52	111.98	42	109.30	109.50	10	13,182	0.08%
2021/03/31	53.3	110.76	53	111.28	112.00	0.3	12,952	0.00%
2021/03/30	13.8	106.30	17	106.65	105.50	-3.2	12,575	-0.03%
2021/03/29	7.6	100.86	15.7	101.29	100.50	-8.1	12,244	-0.07%
2021/03/26	15.7	97.39	34	100.46	102.50	-18.3	12,027	-0.15%
2021/03/25	5	95.22	3	94.03	93.30	2	11,722	0.02%
2021/03/24	13	92.74	45	93.98	93.30	-32	11,666	-0.27%
2021/03/23	4	91.75	1	92.70	90.70	3	11,678	0.03%
2021/03/22	11	88.59	1	90.50	91.50	10	11,766	0.08%
2021/03/19	8	90.71	4	90.35	90.60	4	11,844	0.03%
2021/03/18	7	93.36	0	0.00	93.40	7	11,924	0.06%
2021/03/17	4	92.78	4	92.80	92.70	0	12,204	0.00%
2021/03/16	2	93.65	1	93.30	93.30	1	12,264	0.01%
2021/03/15	3	94.50	3	93.60	93.70	0	12,329	0.00%
2021/03/12	18	95.94	20	95.43	95.00	-2	12,394	-0.02%
2021/03/11	15	94.17	13	94.83	94.90	2	12,461	0.02%
2021/03/10	27	92.93	26	94.41	94.90	1	12,435	0.01%
2021/03/09	2	90.80	4	89.80	89.60	-2	12,473	-0.02%
2021/03/08	3	93.87	3	94.07	92.20	0	12,630	0.00%
2021/03/05	1	92.70	2	91.65	91.10	-1	13,043	-0.01%
2021/03/04	11	92.61	10	93.19	92.00	1	13,503	0.01%
2021/03/03	6	92.48	15	91.33	92.00	-9	14,129	-0.06%
2021/03/02	14	95.34	10	94.92	93.60	4	14,989	0.03%
2021/02/26	18	97.44	5	96.46	96.10	13	15,742	0.08%
2021/02/25	17	99.64	19	99.22	99.50	-2	16,067	-0.01%
2021/02/24	25	99.02	22.1	98.81	96.50	2.9	15,944	0.02%
2021/02/23	19	97.80	27	97.26	95.30	-8	15,577	-0.05%
2021/02/22	19	97.33	70	97.26	98.50	-51	15,472	-0.33%
2021/02/19	3	92.50	6	92.33	93.00	-3	15,248	-0.02%
2021/02/18	5	89.60	7	89.76	91.30	-2	15,315	-0.01%
2021/02/17	24	87.69	21.2	84.69	88.30	2.8	15,075	0.02%
2021/02/05	7	80.71	12	80.38	80.30	-5	14,865	-0.03%
2021/02/04	17	79.60	18	79.82	82.00	-1	14,829	-0.01%
2021/02/03	8	78.48	17	77.64	79.10	-9	14,645	-0.06%
2021/02/02	5	75.80	2	75.75	75.50	3	14,931	0.02%
2021/02/01	35	74.42	16	74.46	74.30	19	14,977	0.13%
2021/01/29	19	80.25	8	79.69	78.10	11	15,047	0.07%
2021/01/28	8.2	83.26	10	82.20	81.60	-1.8	15,432	-0.01%
2021/01/27	32	86.30	30	85.58	85.50	2	16,075	0.01%
2021/01/26	6	88.53	1	88.10	87.10	5	16,288	0.03%
2021/01/25	14	90.16	20	89.56	87.90	-6	16,816	-0.04%
2021/01/22	16	90.28	36	91.34	91.50	-20	16,867	-0.12%
2021/01/21	21	90.40	13	90.21	89.30	8	17,204	0.05%
2021/01/20	16	89.54	17	89.29	87.20	-1	17,173	-0.01%
2021/01/19	5	88.90	3	88.33	87.70	2	17,140	0.01%
2021/01/18	11	86.49	30	86.40	88.10	-19	17,175	-0.11%
2021/01/15	5	88.22	14	88.68	88.30	-9	17,186	-0.05%
2021/01/14	30	88.44	11	88.33	87.70	19	17,319	0.11%
2021/01/13	40	91.44	25	89.81	89.10	15	17,321	0.09%
2021/01/12	14	89.68	31	89.49	90.00	-17	17,027	-0.10%
2021/01/11	5	87.64	21	88.48	88.70	-16	16,874	-0.09%
2021/01/08	19	87.49	16	87.42	86.20	3	16,876	0.02%
2021/01/07	23	87.14	19	87.48	88.20	4	17,285	0.02%
2021/01/06	10	86.22	75	85.67	85.00	-65	17,545	-0.37%
2021/01/05	20	85.88	10	85.96	85.80	10	17,390	0.06%
2021/01/04	58	84.02	21	82.60	85.00	37	17,323	0.21%
2020/12/30	3	80.30	1	80.70	80.50	2	17,305	0.01%
2020/12/29	22	81.11	9	80.61	80.40	13	17,324	0.08%
2020/12/28	6	80.63	3	80.50	80.50	3	17,313	0.02%
2020/12/25	8	82.30	6	82.03	81.40	2	17,307	0.01%
2020/12/24	15	82.35	2	82.30	82.50	13	17,381	0.07%
2020/12/23	4	80.45	5	81.70	82.00	-1	17,506	-0.01%
2020/12/22	3	82.10	3	79.90	80.00	0	17,610	0.00%
2020/12/21	4	83.87	14	81.44	82.20	-10	17,662	-0.06%
2020/12/18	15	84.23	9	84.12	84.40	6	17,650	0.03%
2020/12/17	16	85.04	11	84.85	84.00	5	17,731	0.03%
2020/12/16	27	84.70	31	86.32	84.70	-4	17,683	-0.02%
2020/12/15	36	85.01	24	84.83	84.00	12	17,650	0.07%
2020/12/14	15	84.69	24	85.70	86.30	-9	17,707	-0.05%
2020/12/11	39	85.02	33	86.20	83.60	6	17,937	0.03%
2020/12/10	10	84.90	2	85.10	84.20	8	18,101	0.04%
2020/12/09	16	86.76	14	85.95	85.70	2	18,131	0.01%
2020/12/08	1	86.20	2	87.20	86.70	-1	18,114	-0.01%
2020/12/07	7	86.31	13	87.58	85.50	-6	18,060	-0.03%
2020/12/04	20	86.01	13	85.84	85.90	7	17,952	0.04%
2020/12/03	16	85.84	19	86.39	87.10	-3	17,902	-0.02%
2020/12/02	13	85.87	18	86.92	86.80	-5	17,932	-0.03%
2020/12/01	30	86.77	13	85.96	85.80	17	17,834	0.10%
2020/11/30	45	92.60	41	92.13	90.70	4	17,563	0.02%
2020/11/27	64	92.27	44	91.61	91.00	20	17,211	0.12%
2020/11/26	28	88.34	64	89.76	92.40	-36	16,793	-0.21%
2020/11/25	76	86.78	57	84.74	84.00	19	15,961	0.12%
2020/11/24	3	83.43	45	83.81	84.70	-42	15,358	-0.27%
2020/11/23	16	76.19	14	76.78	77.00	2	15,027	0.01%
2020/11/20	4	76.00	3	75.10	75.20	1	14,990	0.01%
2020/11/19	24	75.97	14	75.64	75.60	10	15,066	0.07%
2020/11/18	9	77.81	2	77.15	77.20	7	15,162	0.05%
2020/11/17	8	77.96	18	77.70	78.40	-10	15,253	-0.07%
2020/11/16	21	76.37	19	75.39	75.40	2	15,178	0.01%
2020/11/13	7	76.16	7	75.71	76.00	0	15,309	0.00%
2020/11/12	34	77.51	17	77.62	77.00	17	15,305	0.11%
2020/11/11	19	78.29	18	78.40	78.00	1	15,513	0.01%
2020/11/10	54	79.79	66	78.58	78.10	-12	16,185	-0.07%
2020/11/09	45	78.82	48	78.33	77.80	-3	16,619	-0.02%
2020/11/06	61	78.77	61	78.23	77.20	0	17,036	0.00%
2020/11/05	78	79.27	79	78.58	78.30	-1	17,082	-0.01%
2020/11/04	95	75.78	151	76.84	78.00	-56	16,720	-0.33%	大賣/
2020/11/03	62	72.70	75	72.82	73.30	-13	16,115	-0.08%
2020/11/02	70	71.62	109	72.40	72.30	-39	15,984	-0.24%	大賣/
2020/10/30	33	69.10	33	69.18	69.10	0	15,737	0.00%
2020/10/29	34	68.24	37	68.90	68.90	-3	15,809	-0.02%
2020/10/28	25	65.70	8	65.50	65.80	17	15,306	0.11%
2020/10/27	16	66.99	13	68.23	67.40	3	15,332	0.02%
2020/10/23	19	67.85	10	67.87	67.80	9	15,551	0.06%
2020/10/22	22	69.52	12	68.89	68.90	10	15,856	0.06%
2020/10/21	13	72.15	13	71.79	71.80	0	15,640	0.00%
2020/10/20	21	71.48	17	71.39	71.50	4	15,742	0.03%
2020/10/19	3	71.67	3	71.90	72.40	0	15,732	0.00%
2020/10/16	51	72.00	14	70.40	70.10	37	15,759	0.23%
2020/10/15	68	73.21	52	73.40	72.80	16	15,850	0.10%
2020/10/14	30	72.40	48	73.25	72.30	-18	15,363	-0.12%
2020/10/13	13	66.95	12	67.36	67.30	1	14,959	0.01%
2020/10/12	10	67.22	11	67.67	68.40	-1	14,992	-0.01%
2020/10/08	14	67.59	20	68.24	68.10	-6	15,011	-0.04%
2020/10/07	2	67.65	1	67.50	67.10	1	14,852	0.01%
2020/10/06	8	67.63	1	66.60	66.50	7	14,831	0.05%
2020/10/05	9	66.24	14	66.76	66.60	-5	14,962	-0.03%
2020/09/30	0	0.00	4	65.35	65.90	-4	15,080	-0.03%
2020/09/29	3	65.33	1	66.30	64.90	2	15,146	0.01%
2020/09/28	5	63.10	6	64.20	66.40	-1	15,193	-0.01%
2020/09/25	14	64.81	15	62.04	62.50	-1	15,142	-0.01%
2020/09/24	5	65.10	1	65.80	64.90	4	15,156	0.03%
2020/09/23	4	65.40	8	65.31	65.00	-4	15,192	-0.03%
2020/09/22	3	66.67	0	0.00	66.40	3	15,480	0.02%
2020/09/21	3	69.00	8	68.76	68.10	-5	15,912	-0.03%
2020/09/18	11	68.31	31	68.57	68.90	-20	16,263	-0.12%
2020/09/17	12	68.27	4	68.25	68.00	8	16,280	0.05%
2020/09/16	30	70.49	7	69.96	69.20	23	16,266	0.14%
2020/09/15	19	69.01	27	67.88	68.70	-8	16,187	-0.05%
2020/09/14	10	63.80	13	65.23	65.40	-3	16,305	-0.02%
2020/09/11	2	62.70	13	62.11	62.20	-11	16,451	-0.07%
2020/09/10	21	63.48	0	0.00	63.20	21	16,575	0.13%
2020/09/09	7	62.86	8	63.75	64.40	-1	16,862	-0.01%
2020/09/08	17	64.16	8	63.76	64.00	9	17,180	0.05%
2020/09/07	8	65.78	1	64.10	64.00	7	17,740	0.04%
2020/09/04	20	65.50	20	66.06	67.00	0	18,605	0.00%
2020/09/03	10	67.02	30	67.96	66.10	-20	19,085	-0.10%
2020/09/02	23	67.54	8	66.96	67.40	15	18,943	0.08%
2020/09/01	38	65.42	29	64.89	68.00	9	18,918	0.05%
2020/08/31	5	64.38	5	64.90	63.80	0	18,645	0.00%
2020/08/28	21	64.32	2	64.05	63.80	19	18,598	0.10%
2020/08/27	3	67.90	3	67.40	66.60	0	18,462	0.00%
2020/08/26	6	67.08	3	66.43	66.30	3	18,586	0.02%
2020/08/25	17	66.95	11	67.39	67.50	6	18,694	0.03%
2020/08/24	24	68.30	22	67.94	66.30	2	18,625	0.01%
2020/08/21	25	69.33	17	70.17	68.90	8	18,469	0.04%
2020/08/20	16	71.24	6	71.28	69.80	10	18,355	0.05%
2020/08/19	28	79.86	5	82.00	77.50	23	18,230	0.13%
2020/08/18	7	80.39	10	81.10	80.20	-3	18,173	-0.02%
2020/08/17	4	76.60	20	78.77	79.00	-16	18,069	-0.09%
2020/08/14	41	77.49	28	76.65	77.20	13	17,719	0.07%
2020/08/13	49	84.24	22	82.48	77.90	27	16,916	0.16%
2020/08/12	67	86.04	62	86.33	86.20	5	16,110	0.03%
2020/08/11	30	83.74	47	83.68	82.50	-17	15,567	-0.11%
2020/08/10	35	83.07	28	82.79	82.60	7	15,235	0.05%
2020/08/07	9	81.74	13	81.15	80.70	-4	15,084	-0.03%
2020/08/06	17	82.52	9	82.73	83.00	8	14,933	0.05%
2020/08/05	52	81.83	57	81.64	81.70	-5	14,694	-0.03%
2020/08/04	27	79.06	25	79.22	77.50	2	14,364	0.01%
2020/08/03	5	76.00	3	77.53	76.00	2	14,091	0.01%
2020/07/31	2	77.20	4	77.10	77.40	-2	14,018	-0.01%
2020/07/30	16	74.44	36	73.93	75.80	-20	13,762	-0.15%
2020/07/29	32	72.43	15	71.70	72.70	17	13,464	0.13%
2020/07/28	9	72.39	39	72.36	72.80	-30	13,322	-0.23%
2020/07/27	0	0.00	4	69.88	69.50	-4	13,023	-0.03%
2020/07/24	1	71.60	4	69.95	69.80	-3	13,044	-0.02%
2020/07/23	2	70.40	10	69.79	70.70	-8	12,884	-0.06%
2020/07/22	9	70.04	33	69.94	70.50	-24	12,980	-0.18%
2020/07/21	17	67.87	13	68.46	69.10	4	12,911	0.03%
2020/07/20	7	65.17	6	64.45	65.20	1	12,644	0.01%
2020/07/17	25	65.61	3	65.80	64.70	22	12,639	0.17%
2020/07/16	9	67.12	7	66.63	67.20	2	12,594	0.02%
2020/07/15	8	67.86	5	69.54	64.90	3	12,503	0.02%
2020/07/14	1	68.30	0	0.00	67.70	1	12,380	0.01%
2020/07/13	4	68.70	0.3	68.10	68.00	3.7	12,348	0.03%
2020/07/10	36	67.84	4	69.80	67.10	32	12,452	0.26%
2020/07/09	10	72.77	8	72.14	71.00	2	12,414	0.02%
2020/07/08	8	72.79	16	73.75	73.90	-8	12,229	-0.07%
2020/07/07	14	72.71	9	72.74	72.00	5	12,119	0.04%
2020/07/06	3	72.93	4	73.00	73.00	-1	12,037	-0.01%
2020/07/03	15	73.37	9	72.23	71.50	6	11,982	0.05%
2020/07/02	8	72.40	8	72.46	72.90	0	11,879	0.00%
2020/07/01	4	71.73	15	72.19	72.50	-11	11,799	-0.09%
2020/06/30	19	70.55	32	70.67	70.30	-13	11,524	-0.11%
2020/06/29	36	68.04	29	67.56	67.70	7	11,088	0.06%
2020/06/24	4	65.60	14	65.20	65.70	-10	10,727	-0.09%
2020/06/23	2	64.80	4	64.90	65.20	-2	10,740	-0.02%
2020/06/22	31	65.30	28	65.25	64.70	3	10,613	0.03%
2020/06/19	31	64.95	60	64.60	65.50	-29	10,362	-0.28%
2020/06/18	25	61.41	36	61.54	62.60	-11	9,793	-0.11%
2020/06/17	16	60.32	2	60.25	60.60	14	9,542	0.15%
2020/06/16	20	62.22	7	61.21	61.00	13	9,437	0.14%
2020/06/15	43	62.52	37	63.10	61.10	6	9,162	0.07%
2020/06/12	40	64.07	18	64.14	62.50	22	8,859	0.25%
2020/06/11	49	62.26	182	63.93	65.00	-133	8,373	-1.59%	大賣/鉅額交易
2020/06/10	13	58.38	43.6	58.76	59.70	-30.6	7,388	-0.41%
2020/06/09	4	54.15	8	54.20	54.30	-4	6,884	-0.06%
2020/06/08	10	54.20	16	54.46	52.80	-6	6,868	-0.09%
2020/06/05	7	52.94	6	53.03	52.90	1	6,718	0.01%
2020/06/04	1	52.50	4	52.43	52.60	-3	6,721	-0.04%
2020/06/03	11	53.10	7	52.61	52.60	4	6,738	0.06%
2020/06/02	46.6	53.29	55	53.31	52.50	-8.4	6,632	-0.13%
2020/06/01	33	50.97	26	50.63	51.20	7	6,401	0.11%
2020/05/29	5	46.82	5	47.62	48.15	0	6,224	0.00%
2020/05/28	8	46.99	3	46.70	46.70	5	6,153	0.08%
2020/05/27	10	46.35	0	0.00	46.30	10	6,158	0.16%
2020/05/26	0	0.00	1	46.55	46.40	-1	6,110	-0.02%
2020/05/25	6	44.97	0	0.00	45.00	6	6,057	0.10%
2020/05/22	0	0.00	1	47.20	46.40	-1	6,026	-0.02%
2020/05/20	10	46.95	10	46.65	46.95	0	6,325	0.00%
2020/05/19	3	47.85	0	0.00	48.00	3	6,382	0.05%
2020/05/18	2	48.28	3	50.20	47.90	-1	6,374	-0.02%
2020/05/15	3	50.60	0	0.00	50.70	3	6,410	0.05%
2020/05/14	5	51.00	0	0.00	51.00	5	6,493	0.08%
2020/05/13	0	0.00	6	53.02	53.10	-6	6,489	-0.09%
2020/05/12	2	54.30	2	53.90	53.50	0	6,575	0.00%
2020/05/11	3	54.20	3	54.67	54.70	0	6,782	0.00%
2020/05/07	6	52.85	6	52.67	52.20	0	6,934	0.00%
2020/05/06	1	51.90	0	0.00	51.60	1	7,080	0.01%
2020/05/05	1	52.60	1	52.50	51.60	0	7,198	0.00%
2020/05/04	1	51.20	4	52.13	52.60	-3	7,160	-0.04%
2020/04/30	6	52.55	7	52.93	52.80	-1	7,118	-0.01%
2020/04/29	2	51.05	1	51.20	51.00	1	7,048	0.01%
2020/04/28	0	0.00	2	50.20	50.00	-2	6,974	-0.03%
2020/04/27	30	51.76	44	50.75	50.40	-14	6,979	-0.20%
2020/04/24	6	49.28	11	49.47	50.90	-5	6,799	-0.07%
2020/04/23	2	48.70	1	48.30	47.95	1	6,681	0.01%
2020/04/22	2	46.80	7	46.46	48.70	-5	6,628	-0.08%
2020/04/21	4	48.05	1	47.20	47.15	3	6,560	0.05%
2020/04/20	1	48.50	0	0.00	48.00	1	6,501	0.02%
2020/04/17	6	48.28	0	0.00	47.25	6	6,484	0.09%
2020/04/16	2	48.10	4	47.56	48.25	-2	6,393	-0.03%
2020/04/15	7	48.24	8	48.74	47.60	-1	6,372	-0.02%
2020/04/14	1	45.90	3	46.37	47.45	-2	6,214	-0.03%
2020/04/13	3	44.05	0	0.00	43.15	3	6,099	0.05%
2020/04/10	1	42.50	1	43.50	43.70	0	6,161	0.00%
2020/04/09	1	43.00	2	42.95	42.95	-1	6,191	-0.02%
2020/04/08	2	43.93	1	44.10	43.90	1	6,190	0.02%
2020/04/07	0	0.00	7	43.87	44.30	-7	6,123	-0.11%
2020/04/06	1	42.20	8	42.46	42.20	-7	6,030	-0.12%
2020/04/01	6	41.80	14	41.65	41.70	-8	5,971	-0.13%
2020/03/31	1	40.30	4	39.75	40.45	-3	5,882	-0.05%
2020/03/30	2	38.20	1	38.15	38.30	1	5,801	0.02%
2020/03/27	7	38.09	12	37.94	36.75	-5	5,793	-0.09%
2020/03/26	0	0.00	4	36.45	36.50	-4	5,722	-0.07%
2020/03/24	0	0.00	4	33.56	33.85	-4	5,720	-0.07%
2020/03/23	1	31.90	0	0.00	31.10	1	5,890	0.02%
2020/03/20	2	32.85	4	33.29	33.40	-2	6,019	-0.03%
2020/03/19	5	31.40	0	0.00	31.05	5	5,957	0.08%
2020/03/18	11	35.05	0	0.00	34.50	11	5,950	0.18%
2020/03/17	3	35.65	2	36.10	35.20	1	6,035	0.02%
2020/03/16	6	40.04	0	0.00	39.00	6	6,167	0.10%
2020/03/13	8	40.08	10	40.53	42.75	-2	6,130	-0.03%
2020/03/12	14	45.15	0	0.00	44.15	14	6,072	0.23%
2020/03/11	1	48.60	1	48.95	48.95	0	6,103	0.00%
2020/03/10	2	48.90	1	49.90	49.60	1	6,198	0.02%
2020/03/09	11	49.50	2	50.55	49.20	9	6,206	0.15%
2020/03/06	1	52.00	2	52.70	52.70	-1	6,156	-0.02%
2020/03/05	2	53.05	0	0.00	52.50	2	6,247	0.03%
2020/03/03	2	53.40	2	52.90	52.60	0	6,535	0.00%
2020/03/02	2	52.60	6	53.10	52.80	-4	6,924	-0.06%
2020/02/27	12	51.53	8	51.79	51.60	4	6,949	0.06%
2020/02/26	3	53.23	4	52.95	52.60	-1	6,936	-0.01%
2020/02/25	4	55.58	0	0.00	54.30	4	6,965	0.06%
2020/02/24	14	55.29	18	55.87	55.80	-4	6,912	-0.06%
2020/02/21	1	54.50	4	54.90	54.20	-3	6,832	-0.04%
2020/02/20	1	54.20	2	54.20	54.10	-1	7,202	-0.01%
2020/02/19	1	53.60	9	53.17	53.70	-8	7,179	-0.11%
2020/02/18	2	52.25	1	52.50	52.40	1	7,190	0.01%
2020/02/17	0	0.00	1	53.60	54.20	-1	7,103	-0.01%
2020/02/14	4	53.45	8	53.11	53.00	-4	7,021	-0.06%
2020/02/13	0	0.00	3	53.20	53.00	-3	7,030	-0.04%
2020/02/12	0	0.00	29	52.48	52.70	-29	6,933	-0.42%
2020/02/11	6	50.53	10	51.10	51.20	-4	6,750	-0.06%
2020/02/10	41	49.43	31	49.46	48.75	10	6,657	0.15%
2020/02/07	13	50.88	7	51.50	50.20	6	6,601	0.09%
2020/02/06	0	0.00	6	51.30	51.30	-6	6,432	-0.09%
2020/01/31	5	45.20	0	0.00	47.00	5	6,613	0.08%
2020/01/30	6	46.55	3	46.63	45.55	3	6,898	0.04%
2020/01/20	3	50.10	0	0.00	50.60	3	7,056	0.04%
2020/01/17	3	50.07	4	50.00	50.00	-1	7,249	-0.01%
2020/01/15	1	49.90	0	0.00	49.95	1	7,489	0.01%
2020/01/14	6	50.05	5	50.16	50.30	1	7,691	0.01%
2020/01/13	2	49.75	1	49.55	49.65	1	7,794	0.01%
2020/01/10	1	48.20	0	0.00	48.20	1	7,916	0.01%
2020/01/09	2	48.20	0	0.00	48.00	2	8,283	0.02%
2020/01/08	0	0.00	1	48.20	47.95	-1	8,495	-0.01%
2020/01/07	17	48.48	1	48.60	47.95	16	8,524	0.19%
2020/01/06	4	49.36	1	49.35	49.10	3	8,494	0.04%
2020/01/03	0	0.00	1	50.90	51.00	-1	8,427	-0.01%
2020/01/02	3	50.97	0	0.00	51.50	3	8,399	0.04%
2019/12/30	0	0.00	4	52.50	51.90	-4	8,395	-0.05%
2019/12/26	1	52.00	0	0.00	51.50	1	8,452	0.01%
2019/12/25	0	0.00	1	51.70	51.90	-1	8,516	-0.01%
2019/12/24	2	51.90	0	0.00	51.80	2	8,553	0.02%
2019/12/23	1	51.80	1	53.20	52.20	0	8,517	0.00%
2019/12/20	0	0.00	6	53.42	53.30	-6	8,486	-0.07%
2019/12/19	0	0.00	3	53.73	54.10	-3	8,595	-0.03%
2019/12/18	7	54.63	2	54.10	54.40	5	8,588	0.06%
2019/12/17	35	55.14	51	55.34	56.00	-16	8,552	-0.19%
2019/12/13	1	54.00	3	54.30	54.40	-2	8,806	-0.02%
2019/12/12	9	55.26	5	56.00	55.00	4	9,032	0.04%
2019/12/11	6	55.82	51	55.27	54.70	-45	9,316	-0.48%
2019/12/10	4	53.43	3	53.00	53.40	1	9,089	0.01%
2019/12/09	2	54.80	6	54.65	53.60	-4	9,208	-0.04%
2019/12/06	27	54.36	31	54.46	54.30	-4	9,375	-0.04%
2019/12/05	1	54.30	1	53.90	54.00	0	9,346	0.00%
2019/12/02	36	51.59	28	51.55	51.40	8	9,286	0.09%
2019/11/29	2	53.45	4	53.90	53.10	-2	9,220	-0.02%
2019/11/28	32	53.67	31	53.72	53.50	1	9,071	0.01%
2019/11/27	88	53.24	63	53.05	54.00	25	8,916	0.28%
2019/11/26	2	50.70	1	51.40	50.40	1	8,457	0.01%
2019/11/25	5	49.80	2	49.93	49.70	3	8,368	0.04%
2019/11/22	6	51.00	1	51.70	50.50	5	8,329	0.06%
2019/11/21	2	52.00	3	51.30	52.40	-1	8,236	-0.01%
2019/11/20	50	51.45	53	51.40	50.90	-3	8,143	-0.04%
2019/11/19	51	51.77	171	51.64	50.70	-120	7,953	-1.51%	大賣/鉅額交易
2019/11/18	1	49.00	13	48.56	49.10	-12	7,476	-0.16%
2019/11/15	6	47.77	2	48.40	48.40	4	7,428	0.05%
2019/11/14	11	47.28	5	47.35	46.80	6	7,373	0.08%
2019/11/13	9	47.73	10	48.00	48.00	-1	7,338	-0.01%
2019/11/12	10	46.55	1	47.35	47.50	9	7,295	0.12%
2019/11/08	1	46.60	0	0.00	46.60	1	7,202	0.01%
2019/11/06	2	48.10	0	0.00	48.00	2	7,089	0.03%
2019/11/05	6	48.20	1	48.30	48.00	5	7,037	0.07%
2019/11/04	0	0.00	1	49.00	48.65	-1	7,028	-0.01%
2019/11/01	2	48.50	18	48.79	48.90	-16	6,960	-0.23%
2019/10/31	1	48.15	3	48.12	48.25	-2	6,930	-0.03%
2019/10/30	9	48.00	1	47.95	47.80	8	6,857	0.12%
2019/10/29	4	47.48	10	48.51	48.80	-6	6,787	-0.09%
2019/10/28	25	49.38	1	48.30	48.40	24	6,693	0.36%
2019/10/25	2	48.90	18	48.25	49.30	-16	6,506	-0.25%
2019/10/24	3	47.92	4	47.81	47.90	-1	6,327	-0.02%
2019/10/23	1	47.45	7	47.49	47.30	-6	6,254	-0.10%
2019/10/22	7	47.08	5	47.28	47.10	2	6,156	0.03%
2019/10/21	2	45.85	82	45.79	46.20	-80	5,978	-1.34%
2019/10/18	5	45.65	3	45.52	45.45	2	5,877	0.03%
2019/10/17	16	45.24	10	45.64	45.50	6	5,737	0.10%
2019/10/16	14	43.60	14	43.56	44.15	0	5,387	0.00%
2019/10/15	2	41.83	1	41.70	41.85	1	5,208	0.02%
2019/10/14	6	40.73	5	41.00	41.20	1	5,262	0.02%
2019/10/09	2	40.00	0	0.00	39.85	2	5,209	0.04%
2019/10/08	1	40.40	1	40.80	40.35	0	5,197	0.00%
2019/10/07	20	41.08	0	0.00	41.00	20	5,198	0.38%
2019/10/04	4	41.30	0	0.00	40.85	4	5,159	0.08%
2019/10/03	1	41.15	3	41.08	41.15	-2	5,142	-0.04%
2019/10/02	4	41.00	0	0.00	41.45	4	5,109	0.08%
2019/10/01	4	41.19	4	41.10	41.20	0	5,084	0.00%
2019/09/27	3	42.23	9	41.99	41.90	-6	5,013	-0.12%
2019/09/26	4	43.80	5	43.41	43.30	-1	4,921	-0.02%
2019/09/25	3	43.23	2	43.28	43.20	1	4,941	0.02%
2019/09/24	5	43.88	6	43.47	43.00	-1	4,951	-0.02%
2019/09/23	8	44.86	13	44.67	44.65	-5	4,820	-0.10%
2019/09/20	13	44.87	4	44.40	44.75	9	4,749	0.19%
2019/09/19	20	45.38	5	45.12	45.65	15	4,597	0.33%
2019/09/18	9	45.70	6	46.19	45.75	3	4,439	0.07%
2019/09/17	7	45.28	16	45.24	45.40	-9	4,183	-0.22%
2019/09/16	13	43.72	21	44.68	45.20	-8	3,920	-0.20%
2019/09/12	47	42.59	1	42.30	42.15	46	3,511	1.31%
2019/09/11	2	42.08	6	42.18	42.05	-4	3,488	-0.11%
2019/09/10	9	42.50	14	42.67	41.40	-5	3,321	-0.15%
2019/09/09	1	42.05	0	0.00	41.70	1	3,118	0.03%
2019/09/06	2	41.63	23	40.33	41.25	-21	3,022	-0.69%
2019/09/05	0	0.00	5	39.90	39.90	-5	2,886	-0.17%
2019/09/04	1	39.90	0	0.00	39.45	1	2,883	0.03%
2019/09/03	0	0.00	9	39.64	39.50	-9	2,917	-0.31%
2019/08/30	0	0.00	7	39.19	39.05	-7	2,878	-0.24%
2019/08/27	3	38.67	1	38.50	37.85	2	2,833	0.07%
2019/08/26	0	0.00	1	37.70	37.85	-1	2,821	-0.04%
2019/08/23	2	37.68	4	37.50	37.65	-2	2,821	-0.07%
2019/08/22	2	37.60	0	0.00	37.50	2	2,823	0.07%
2019/08/21	0	0.00	2	36.80	37.20	-2	2,807	-0.07%
2019/08/20	20	37.90	1	37.80	37.95	19	2,753	0.69%
2019/08/19	1	38.65	0	0.00	38.10	1	2,706	0.04%
2019/08/13	1	38.15	1	38.40	38.40	0	2,692	0.00%
2019/08/12	40	38.50	0	0.00	38.60	40	2,728	1.47%
2019/08/08	2	37.35	2	37.95	38.00	0	2,750	0.00%
2019/08/07	2	37.83	0	0.00	37.50	2	2,769	0.07%
2019/08/06	2	37.05	0	0.00	37.60	2	2,791	0.07%
2019/08/05	10	38.20	0	0.00	38.10	10	2,827	0.35%
2019/08/02	3	38.63	5	38.52	39.00	-2	2,862	-0.07%
2019/08/01	10	39.28	0	0.00	39.35	10	2,902	0.34%
2019/07/31	16	39.45	33	38.64	39.85	-17	2,992	-0.57%
2019/07/30	38	40.33	4	41.03	39.30	34	2,961	1.15%
2019/07/26	0	0.00	1	43.60	43.60	-1	2,789	-0.04%
2019/07/25	0	0.00	1	43.45	43.45	-1	2,815	-0.04%
2019/07/24	0	0.00	5	42.51	42.45	-5	2,887	-0.17%
2019/07/23	5	42.70	0	0.00	41.80	5	2,935	0.17%
2019/07/19	31	42.21	0	0.00	41.55	31	3,312	0.94%
2019/07/18	2	41.85	0	0.00	41.65	2	3,414	0.06%
2019/07/17	4	42.05	0	0.00	42.35	4	3,486	0.11%
2019/07/16	0	0.00	6	42.63	42.65	-6	3,523	-0.17%
2019/07/12	0	0.00	1	40.45	40.55	-1	4,255	-0.02%
2019/07/11	0	0.00	2	41.20	40.75	-2	4,576	-0.04%
2019/07/10	1	40.40	0	0.00	40.55	1	4,564	0.02%
2019/07/08	1	40.65	0	0.00	40.70	1	4,568	0.02%
2019/07/05	0	0.00	1	41.40	41.50	-1	4,601	-0.02%
2019/07/04	0	0.00	2	41.23	41.40	-2	4,616	-0.04%
2019/07/03	4	40.53	3	40.55	40.70	1	4,695	0.02%
2019/07/02	1	40.55	6	40.91	41.15	-5	4,833	-0.10%
2019/07/01	1	40.60	0	0.00	40.55	1	4,955	0.02%
2019/06/28	0	0.00	3	39.68	39.75	-3	4,927	-0.06%
2019/06/27	2	39.53	1	39.70	39.55	1	4,968	0.02%
2019/06/26	1	39.45	0	0.00	39.20	1	5,018	0.02%
2019/06/25	0	0.00	6	40.00	39.60	-6	5,012	-0.12%
2019/06/24	4	40.05	0	0.00	40.25	4	5,065	0.08%
2019/06/21	1	40.40	1	41.60	40.20	0	5,090	0.00%
2019/06/20	0	0.00	1	41.10	41.30	-1	5,067	-0.02%
2019/06/17	1	41.55	0	0.00	40.80	1	5,115	0.02%
2019/06/13	0	0.00	1	40.20	40.40	-1	5,139	-0.02%
2019/06/12	1	40.20	0	0.00	40.10	1	5,137	0.02%
2019/06/05	0	0.00	4	40.14	40.05	-4	5,062	-0.08%
2019/06/04	1	39.45	0	0.00	39.35	1	5,054	0.02%
2019/05/30	7	39.64	1	40.15	39.50	6	5,077	0.12%
2019/05/28	1	38.75	0	0.00	38.40	1	5,091	0.02%
2019/05/24	1	38.70	2	39.13	38.70	-1	5,110	-0.02%
2019/05/23	2	38.30	1	38.45	38.50	1	5,114	0.02%
2019/05/22	1	39.05	1	39.45	39.00	0	5,140	0.00%
2019/05/21	1	38.10	1	39.20	39.40	0	5,193	0.00%
2019/05/20	0	0.00	2	38.40	38.30	-2	5,362	-0.04%
2019/05/17	2	39.13	0	0.00	38.80	2	5,404	0.04%
2019/05/16	4	39.69	0	0.00	39.40	4	5,380	0.07%
2019/05/15	1	39.95	3	40.32	40.60	-2	5,386	-0.04%
2019/05/14	5	39.12	0	0.00	39.80	5	5,360	0.09%
2019/05/13	6	39.68	2	39.65	39.90	4	5,335	0.07%
2019/05/10	9	41.41	0	0.00	40.70	9	5,261	0.17%
2019/05/09	5	41.43	2	42.23	41.50	3	5,200	0.06%
2019/05/08	4	42.51	0	0.00	42.35	4	5,119	0.08%
2019/05/07	2	44.20	0	0.00	44.10	2	5,002	0.04%
2019/05/06	2	44.38	1	45.00	44.20	1	4,999	0.02%
2019/05/02	2	45.23	1	45.50	45.35	1	4,974	0.02%
2019/04/30	1	43.70	2	44.45	46.60	-1	4,917	-0.02%
2019/04/29	3	45.20	7	45.75	45.20	-4	4,760	-0.08%
2019/04/26	2	46.65	4	46.85	46.55	-2	4,680	-0.04%
2019/04/25	14.1	47.81	1	48.95	46.95	13.1	4,559	0.29%
2019/04/24	1	50.70	1	51.20	50.60	0	4,262	0.00%
2019/04/23	0	0.00	1	50.80	51.40	-1	4,141	-0.02%
2019/04/22	3	52.10	4	50.90	50.90	-1	4,052	-0.02%
2019/04/19	48	54.14	23	54.61	52.30	25	3,967	0.63%
2019/04/18	20	51.42	26	52.10	52.90	-6	3,686	-0.16%
2019/04/17	10	49.55	56	50.40	50.60	-46	3,166	-1.45%
2019/04/15	0	0.00	1	44.75	44.70	-1	2,905	-0.03%
2019/04/12	2	44.45	1	44.60	44.40	1	2,918	0.03%
2019/04/11	0	0.00	1	44.85	44.50	-1	2,942	-0.03%
2019/04/09	6	46.58	4	47.16	45.75	2	2,871	0.07%
2019/04/08	4	49.16	3	49.27	48.45	1	2,808	0.04%
2019/04/03	1	47.25	2	46.13	47.25	-1	2,703	-0.04%
2019/04/02	2	44.70	0.4	45.00	44.70	1.6	2,546	0.06%
2019/04/01	4	45.38	16	45.37	44.70	-12	2,545	-0.47%
2019/03/28	0	0.00	3	43.98	44.10	-3	2,478	-0.12%
2019/03/27	1	44.05	6	44.37	43.50	-5	2,508	-0.20%
2019/03/26	0	0.00	1	43.80	43.80	-1	2,456	-0.04%
2019/03/22	1	43.20	0	0.00	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	1	43.55	43.55	-1	2,474	-0.04%
2019/03/19	11	42.70	4	42.39	42.65	7	2,650	0.26%
2019/03/18	0	0.00	1	41.95	42.00	-1	2,716	-0.04%
2019/03/15	2	41.25	0	0.00	41.25	2	2,781	0.07%
2019/03/13	3	41.33	0	0.00	41.25	3	2,970	0.10%
2019/03/11	5	41.71	1	40.95	41.30	4	3,118	0.13%
2019/03/08	2	41.03	0	0.00	41.00	2	3,236	0.06%
2019/03/07	5	41.70	0	0.00	41.50	5	3,309	0.15%
2019/03/06	1	42.10	5	42.30	42.30	-4	3,336	-0.12%
2019/03/04	0	0.00	2	42.00	42.00	-2	3,385	-0.06%
2019/02/27	7	42.61	2	42.75	42.45	5	3,379	0.15%
2019/02/26	3	43.52	1	43.25	43.25	2	3,381	0.06%
2019/02/25	0	0.00	4	43.45	43.35	-4	3,408	-0.12%
2019/02/21	9	42.79	1	43.00	42.95	8	3,499	0.23%
2019/02/20	1	43.40	3	43.25	43.45	-2	3,498	-0.06%
2019/02/19	17	43.54	14	43.80	43.15	3	3,520	0.09%
2019/02/18	3	46.58	3	46.67	46.40	0	3,369	0.00%
2019/02/15	1	45.55	1	45.50	45.50	0	3,306	0.00%
2019/02/14	0	0.00	2	46.10	45.50	-2	3,305	-0.06%
2019/02/13	1	45.15	2	45.25	45.15	-1	3,264	-0.03%
2019/02/12	0	0.00	1	45.00	44.95	-1	3,258	-0.03%
2019/01/30	0	0.00	2	44.08	44.10	-2	3,246	-0.06%
2019/01/25	20	44.40	22	44.00	44.00	-2	3,277	-0.06%
2019/01/24	2	43.55	4	43.89	44.20	-2	3,246	-0.06%
2019/01/22	1	41.75	0	0.00	41.85	1	3,212	0.03%
2019/01/18	0	0.00	1	42.50	42.10	-1	3,253	-0.03%
2019/01/17	1	41.60	2	41.80	41.50	-1	3,268	-0.03%
2019/01/16	1	41.85	5	42.15	42.00	-4	3,259	-0.12%
2019/01/15	6	41.79	11	42.23	41.80	-5	3,269	-0.15%
2019/01/14	1	41.85	7	41.93	42.00	-6	3,263	-0.18%
2019/01/11	13	41.70	9	42.45	41.30	4	3,266	0.12%
2019/01/10	12	41.95	0	0.00	42.00	12	3,247	0.37%
2019/01/09	3	42.70	0	0.00	42.65	3	3,235	0.09%
2019/01/08	8	42.86	0	0.00	42.75	8	3,216	0.25%
2019/01/07	1	43.30	9	43.36	43.60	-8	3,175	-0.25%
2019/01/04	8	40.57	0	0.00	40.70	8	3,153	0.25%
2019/01/03	9	42.29	2	42.38	41.80	7	3,205	0.22%
2019/01/02	4	43.43	1	44.00	43.30	3	3,194	0.09%
2018/12/28	1	43.50	0	0.00	43.60	1	3,213	0.03%
2018/12/26	6	44.04	0	0.00	43.30	6	3,280	0.18%
2018/12/25	1	45.55	0	0.00	45.55	1	3,257	0.03%
2018/12/24	0	0.00	2	46.33	46.45	-2	3,351	-0.06%
2018/12/22	5	45.30	0	0.00	45.30	5	3,413	0.15%
2018/12/20	1	43.90	0	0.00	43.90	1	3,499	0.03%
2018/12/19	1	45.95	0	0.00	45.85	1	3,503	0.03%
2018/12/17	1	46.50	0	0.00	46.60	1	3,607	0.03%
2018/12/14	0	0.00	1	46.80	47.00	-1	3,898	-0.03%
2018/12/13	1	47.55	7	47.89	47.90	-6	3,935	-0.15%
2018/12/12	17	48.90	8	47.82	47.55	9	4,138	0.22%
2018/12/11	2	46.00	2	48.13	49.50	0	4,085	0.00%
2018/12/10	1	46.80	2	47.70	45.60	-1	3,999	-0.03%
2018/12/07	1	49.40	2	48.65	48.40	-1	3,917	-0.03%
2018/12/06	2	45.63	8	46.94	47.00	-6	3,817	-0.16%
2018/12/05	11	47.12	15	47.68	47.70	-4	3,731	-0.11%
2018/12/04	3	47.27	26	47.70	47.70	-23	3,687	-0.62%
2018/12/03	23	46.35	3	47.37	47.10	20	3,597	0.56%
2018/11/30	0	0.00	4	45.06	45.00	-4	3,481	-0.11%
2018/11/29	2	43.50	3	43.25	43.50	-1	3,399	-0.03%
2018/11/28	4	41.88	1	43.00	42.55	3	3,356	0.09%
2018/11/27	5	42.20	1	42.20	42.20	4	3,334	0.12%
2018/11/22	4	42.73	1	41.50	42.00	3	3,284	0.09%
2018/11/21	3	44.22	0	0.00	43.60	3	3,266	0.09%
2018/11/20	4	45.15	8	45.63	44.80	-4	3,232	-0.12%
2018/11/19	8	44.36	2	44.55	44.35	6	3,141	0.19%
2018/11/16	2	42.00	6	43.91	44.50	-4	3,103	-0.13%
2018/11/15	0	0.00	0.1	41.75	41.80	-0.1	3,033	0.00%
2018/11/14	0.1	40.30	0	0.00	39.30	0.1	3,001	0.00%
2018/11/13	0	0.00	4	39.63	40.00	-4	3,032	-0.13%
2018/11/12	1	41.05	0	0.00	40.95	1	3,020	0.03%
2018/11/09	2	41.05	3	41.10	41.05	-1	3,030	-0.03%
2018/11/07	1	41.60	2	41.65	41.70	-1	3,059	-0.03%
2018/11/06	1	43.00	1	41.35	41.35	0	3,103	0.00%
2018/11/05	1	42.50	2	42.80	42.80	-1	3,103	-0.03%
2018/11/02	3	41.25	2	41.70	42.80	1	3,093	0.03%
2018/10/29	2	39.38	0	0.00	39.20	2	3,038	0.07%
2018/10/26	1	39.00	1	41.15	39.95	0	3,105	0.00%
2018/10/25	2	41.20	0	0.00	40.65	2	3,101	0.06%
2018/10/23	1	44.70	0	0.00	43.55	1	3,173	0.03%
2018/10/22	1	43.80	0	0.00	44.45	1	3,195	0.03%
2018/10/18	1	43.85	0	0.00	43.85	1	3,207	0.03%
2018/10/16	0	0.00	1	44.95	44.25	-1	3,205	-0.03%
2018/10/12	0	0.00	5	43.35	43.50	-5	3,200	-0.16%
2018/10/11	9	42.67	1	42.60	42.60	8	3,196	0.25%
2018/10/09	3	47.40	1	47.70	47.30	2	3,181	0.06%
2018/10/08	1	48.40	1	48.20	48.05	0	3,176	0.00%
2018/10/05	4	48.83	7	48.02	48.35	-3	3,190	-0.09%
2018/10/03	22	52.33	3	52.60	52.20	19	3,098	0.61%
2018/10/01	1	53.00	4	54.50	54.60	-3	2,989	-0.10%
2018/09/28	11	53.44	2	52.20	52.00	9	2,940	0.31%
2018/09/27	38	53.96	57	53.38	53.30	-19	2,888	-0.66%
2018/09/26	14	54.28	24	53.45	53.70	-10	2,826	-0.35%
2018/09/25	3	55.53	4	55.75	55.10	-1	2,801	-0.04%
2018/09/21	12	56.18	3	55.50	55.70	9	2,757	0.33%
2018/09/20	16	58.38	14	58.95	56.10	2	2,679	0.07%
2018/09/19	5	55.66	5	56.10	55.70	0	2,379	0.00%
2018/09/18	88	55.17	50	55.57	55.70	38	2,297	1.65%
2018/09/17	0	0.00	14	52.83	53.90	-14	2,058	-0.68%
2018/09/14	1	48.30	1	49.40	49.40	0	1,905	0.00%
2018/09/12	6	48.06	1	48.05	47.85	5	1,949	0.26%
2018/09/11	1	46.75	0	0.00	47.20	1	1,990	0.05%
2018/09/10	0	0.00	3	47.05	46.95	-3	2,012	-0.15%
2018/09/07	1	48.00	0	0.00	48.00	1	2,031	0.05%
2018/09/06	2	49.75	2	50.20	49.70	0	2,031	0.00%
2018/09/03	10	49.00	0	0.00	49.10	10	2,088	0.48%
2018/08/31	3	49.30	0	0.00	49.30	3	2,141	0.14%
2018/08/30	2	49.35	0	0.00	49.40	2	2,191	0.09%
2018/08/29	1	49.70	1	49.15	48.80	0	2,216	0.00%
2018/08/28	2	48.20	1	48.35	48.95	1	2,246	0.04%
2018/08/22	0	0.00	2	47.75	47.35	-2	2,458	-0.08%
2018/08/21	1	47.55	4	47.68	47.60	-3	2,538	-0.12%
2018/08/20	12	47.44	1	47.10	47.00	11	2,737	0.40%
2018/08/15	0	0.00	2	49.88	49.70	-2	2,705	-0.07%
2018/08/13	7	50.76	6	51.58	50.30	1	2,743	0.04%
2018/08/06	2	52.15	0	0.00	52.30	2	2,746	0.07%
2018/08/03	5	52.60	0	0.00	52.50	5	2,807	0.18%
2018/08/02	3	52.47	0	0.00	51.90	3	2,798	0.11%
2018/08/01	4	54.90	2	54.50	54.40	2	2,745	0.07%
2018/07/31	3	54.80	0	0.00	55.00	3	2,811	0.11%
2018/07/30	7	57.09	0	0.00	56.30	7	2,768	0.25%
2018/07/27	2	55.95	5	56.16	56.00	-3	2,683	-0.11%
2018/07/26	4	54.50	0	0.00	54.30	4	2,639	0.15%
2018/07/25	2	55.50	2	54.85	54.30	0	2,642	0.00%
2018/07/24	3	54.40	3	53.27	54.80	0	2,612	0.00%
2018/07/20	2	54.55	2	53.70	53.80	0	2,614	0.00%
2018/07/19	4	54.50	8	54.58	54.20	-4	2,633	-0.15%
2018/07/17	4	54.20	4	54.30	53.60	0	2,612	0.00%
2018/07/16	1	53.20	0	0.00	53.20	1	2,555	0.04%
2018/07/13	4	52.88	4	53.08	53.80	0	2,548	0.00%
2018/07/10	1	51.60	1	52.00	52.20	0	2,514	0.00%
2018/07/09	0	0.00	2	51.50	51.50	-2	2,516	-0.08%
2018/07/06	3	50.83	10	50.80	51.00	-7	2,515	-0.28%
2018/07/05	2	50.90	0	0.00	51.40	2	2,487	0.08%
2018/07/03	2	50.80	0	0.00	50.50	2	2,503	0.08%
2018/06/28	0	0.00	1	51.80	51.70	-1	2,498	-0.04%
2018/06/27	11	52.03	0	0.00	51.80	11	2,501	0.44%
2018/06/26	3	52.60	0	0.00	53.30	3	2,492	0.12%
2018/06/25	2	53.50	4	53.25	53.00	-2	2,486	-0.08%
2018/06/22	3	55.47	0	0.00	55.30	3	2,467	0.12%
2018/06/21	2	57.40	5	56.74	56.50	-3	2,467	-0.12%
2018/06/20	1	57.20	3	57.27	57.20	-2	2,440	-0.08%
2018/06/19	0	0.00	1	55.70	55.20	-1	2,414	-0.04%
2018/06/15	7	55.40	0	0.00	55.00	7	2,431	0.29%
2018/06/14	3	55.67	0	0.00	55.60	3	2,422	0.12%
2018/06/13	0	0.00	1	56.30	55.70	-1	2,473	-0.04%
2018/06/12	2	56.75	0	0.00	56.40	2	2,522	0.08%
2018/06/11	1	57.90	0	0.00	57.70	1	2,603	0.04%
2018/06/08	5	58.46	1	58.90	57.80	4	2,846	0.14%
2018/06/07	0	0.00	7	60.80	59.00	-7	2,888	-0.24%
2018/06/06	0	0.00	2	59.40	59.00	-2	3,147	-0.06%
2018/06/05	1	59.40	7	60.00	58.70	-6	3,322	-0.18%
2018/06/04	1	59.40	4	59.45	58.80	-3	3,278	-0.09%
2018/06/01	1	58.20	0	0.00	59.00	1	3,255	0.03%
2018/05/31	2	58.05	7	58.27	57.50	-5	3,234	-0.15%
2018/05/30	7	58.90	11	60.81	58.50	-4	3,228	-0.12%
2018/05/29	1	59.70	1	59.10	59.60	0	3,124	0.00%
2018/05/28	3	59.03	6	60.72	60.00	-3	3,067	-0.10%
2018/05/23	0	0.00	2	55.70	55.50	-2	2,931	-0.07%
2018/05/22	2	57.20	2	56.60	56.60	0	2,916	0.00%
2018/05/21	2	54.45	1	54.90	55.60	1	2,864	0.03%
2018/05/17	0	0.00	1	54.40	53.90	-1	2,874	-0.03%
2018/05/15	0	0.00	1	55.90	55.50	-1	2,902	-0.03%
2018/05/14	0	0.00	5	56.00	56.60	-5	2,943	-0.17%
2018/05/11	3	57.23	4	56.43	55.70	-1	2,958	-0.03%
2018/05/09	1.1	54.10	2	54.15	54.10	-1	2,922	-0.03%
2018/05/08	8	54.64	7	54.61	55.30	1	2,959	0.03%
2018/05/07	1	50.80	0	0.00	50.30	1	2,974	0.03%
2018/04/27	1	49.30	0	0.00	49.40	1	3,059	0.03%
2018/04/25	7	50.57	8	51.35	50.40	-1	3,064	-0.03%
2018/04/20	2	54.45	0	0.00	54.10	2	3,108	0.06%
2018/04/19	0	0.00	1	54.40	54.30	-1	3,135	-0.03%
2018/04/18	2	53.05	4	53.15	53.20	-2	3,149	-0.06%
2018/04/16	1	52.80	0	0.00	52.20	1	3,275	0.03%
2018/04/12	1	53.60	0	0.00	53.60	1	3,390	0.03%
2018/04/03	2	53.95	0	0.00	54.30	2	3,478	0.06%
2018/03/30	0	0.00	5	56.00	56.20	-5	3,658	-0.14%
2018/03/28	1	56.20	1	56.20	56.00	0	3,722	0.00%
2018/03/27	0	0.00	1	55.80	55.60	-1	3,708	-0.03%
2018/03/26	1	54.60	0	0.00	54.30	1	3,724	0.03%
2018/03/23	1	54.60	0	0.00	54.10	1	3,765	0.03%
2018/03/20	1	56.10	0	0.00	56.40	1	3,774	0.03%
2018/03/19	1	56.40	2	57.30	57.30	-1	3,837	-0.03%
2018/03/16	11	56.43	1	57.60	56.10	10	3,883	0.26%
2018/03/15	1	56.90	0	0.00	57.70	1	3,907	0.03%
2018/03/14	5	57.12	11	56.74	57.10	-6	3,863	-0.16%
2018/03/13	1	54.90	2	55.40	54.30	-1	3,681	-0.03%
2018/03/12	14	54.94	10	55.59	54.80	4	3,709	0.11%
2018/03/09	5	54.00	17	53.92	55.00	-12	3,552	-0.34%
2018/03/07	1	50.40	0	0.00	49.75	1	3,795	0.03%
2018/03/06	0	0.00	1	50.20	50.20	-1	3,825	-0.03%
2018/03/05	5	50.20	0	0.00	49.50	5	3,854	0.13%
2018/03/02	0	0.00	5	51.86	52.10	-5	3,849	-0.13%
2018/03/01	0	0.00	33	51.30	51.70	-33	3,840	-0.86%
2018/02/27	0	0.00	14	50.96	50.90	-14	3,842	-0.36%
2018/02/23	12	50.00	1	51.30	51.30	11	3,969	0.28%
2018/02/22	2	49.75	1	49.40	49.55	1	3,993	0.03%
2018/02/21	0	0.00	3	49.05	49.10	-3	4,013	-0.07%
2018/02/12	1	47.05	0	0.00	46.90	1	4,002	0.02%
2018/02/09	22	46.80	21	45.34	46.65	1	4,011	0.02%
2018/02/08	4	48.18	0	0.00	47.65	4	4,013	0.10%
2018/02/07	2	48.50	1	48.80	48.60	1	4,031	0.02%
2018/02/06	5	47.48	1	47.10	46.05	4	4,040	0.10%
2018/02/05	1	48.25	0	0.00	49.80	1	3,986	0.03%
2018/02/02	2	49.80	1	50.00	49.85	1	3,972	0.03%
2018/01/31	9	50.68	0	0.00	50.40	9	3,969	0.23%
2018/01/30	0	0.00	1	52.40	52.40	-1	3,977	-0.03%
2018/01/29	2	52.30	0	0.00	51.80	2	3,890	0.05%
2018/01/26	0	0.00	5	53.20	52.90	-5	3,898	-0.13%
2018/01/24	2	53.70	3	52.97	53.50	-1	3,999	-0.03%
2018/01/23	2	52.40	1	52.80	52.30	1	4,094	0.02%
2018/01/22	1	52.40	0.2	52.60	52.30	0.8	4,118	0.02%
2018/01/19	6	52.27	0	0.00	52.10	6	4,146	0.14%
2018/01/18	1	52.50	1	52.20	52.60	0	4,144	0.00%
2018/01/17	1	51.00	6	51.40	51.90	-5	4,129	-0.12%
2018/01/16	2	51.40	4	51.30	51.20	-2	4,099	-0.05%
2018/01/15	0	0.00	4	51.25	51.30	-4	4,079	-0.10%
2018/01/12	2	50.25	5	50.88	50.90	-3	4,089	-0.07%
2018/01/11	4	49.90	1	49.80	49.80	3	4,086	0.07%
2018/01/10	10	50.64	15	50.45	50.60	-5	4,192	-0.12%
2018/01/09	7	52.10	9	51.92	51.70	-2	4,129	-0.05%
2018/01/08	8	54.29	5	54.00	54.00	3	4,071	0.07%
2018/01/05	5	55.72	0	0.00	55.50	5	4,063	0.12%
2018/01/04	0	0.00	6	55.70	56.40	-6	4,033	-0.15%
2018/01/03	3	55.17	1	55.30	55.40	2	4,027	0.05%
2018/01/02	0	0.00	1	55.00	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-長庚券商分點個股進出
凱基-長庚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-長庚 券商分點個股進出 凱基-長庚 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-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析