景碩 (3189)-富邦-羅東券商分點個股進出

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
94.2
漲跌
--
漲幅
0.00%
成交量
2,801張
產業
上市半導體類股
1383人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/09	0	0.00	1	94.70	94.20	-1	2,884	-0.03%
2024/05/03	1	95.50	0	0.00	95.40	1	3,252	0.03%
2024/04/30	2.2	96.11	0	0.00	95.30	2.2	3,273	0.07%
2024/04/29	4	97.20	1	97.20	97.90	3	3,272	0.09%
2024/04/26	5	97.00	0	0.00	97.00	5	3,299	0.15%
2024/04/24	5	98.10	3	97.10	97.10	2	3,321	0.06%
2024/04/22	1	93.80	0	0.00	94.50	1	3,319	0.03%
2024/04/18	0.1	96.30	0	0.00	95.80	0.1	3,262	0.00%
2024/04/17	0	0.00	1	97.10	97.50	-1	3,248	-0.03%
2024/04/16	0	0.00	3	95.50	96.00	-3	3,277	-0.09%
2024/04/12	1	98.00	0	0.00	97.80	1	3,248	0.03%
2024/04/11	0	0.00	4	100.40	101.00	-4	3,219	-0.12%
2024/04/09	0	0.00	1	100.50	101.00	-1	3,217	-0.03%
2024/04/08	2	100.20	0	0.00	101.00	2	3,226	0.06%
2024/04/03	0.2	102.50	1	103.00	102.00	-0.8	3,206	-0.02%
2024/04/02	1	103.00	0.1	102.50	103.00	0.9	3,189	0.03%
2024/04/01	6.1	101.51	1	101.50	101.50	5.1	3,171	0.16%
2024/03/29	0	0.00	1	99.10	98.70	-1	3,152	-0.03%
2024/03/27	2	99.70	0	0.00	99.40	2	3,142	0.06%
2024/03/26	1	99.80	11	100.50	99.70	-10	3,197	-0.31%
2024/03/25	3.2	102.13	1	102.00	101.00	2.2	3,265	0.07%
2024/03/22	0	0.00	2	101.00	101.50	-2	3,343	-0.06%
2024/03/21	3	101.00	1.4	101.86	101.50	1.6	3,434	0.05%
2024/03/20	12	102.96	5	101.90	103.00	7	3,478	0.20%
2024/03/19	1	99.60	1.1	99.31	99.30	-0.1	3,381	0.00%
2024/03/18	0	0.00	1	98.00	98.00	-1	3,289	-0.03%
2024/03/15	4	93.25	3	92.20	92.10	1	3,205	0.03%
2024/03/14	3	94.73	0	0.00	94.40	3	3,154	0.10%
2024/03/12	7	98.03	0	0.00	96.70	7	3,150	0.22%
2024/03/11	1	98.90	1	98.90	98.20	0	3,156	0.00%
2024/03/08	0.4	95.62	2	96.50	97.00	-1.6	3,218	-0.05%
2024/03/07	1	94.50	3	94.30	93.80	-2	3,206	-0.06%
2024/03/06	0.1	95.40	7	95.36	95.10	-6.9	3,222	-0.22%
2024/03/05	0	0.00	1	96.20	96.20	-1	3,234	-0.03%
2024/03/04	0	0.00	2	97.00	96.80	-2	3,272	-0.06%
2024/03/01	7	97.56	0	0.00	96.90	7	3,278	0.21%
2024/02/29	3	96.87	1	97.20	96.70	2	3,317	0.06%
2024/02/27	6	96.77	3	97.20	96.20	3	3,302	0.09%
2024/02/26	0	0.00	3	100.50	99.20	-3	3,266	-0.09%
2024/02/23	6.1	100.50	0	0.00	98.80	6.1	3,289	0.18%
2024/02/21	0	0.00	1	101.50	101.50	-1	3,360	-0.03%
2024/02/19	1	105.00	2	104.75	104.00	-1	3,367	-0.03%
2024/02/15	0	0.00	4	101.13	101.00	-4	3,344	-0.12%
2024/02/05	0	0.00	2	101.00	101.00	-2	3,353	-0.06%
2024/02/02	0	0.00	13	102.85	102.50	-13	3,370	-0.39%
2024/02/01	0	0.00	1	100.50	100.50	-1	3,348	-0.03%
2024/01/31	13	100.96	7.5	100.97	100.50	5.5	3,349	0.16%
2024/01/30	6	106.00	11	104.82	103.50	-5	3,341	-0.15%
2024/01/29	2	102.50	1	101.50	101.50	1	3,102	0.03%
2024/01/26	2	99.80	1	100.50	100.00	1	3,122	0.03%
2024/01/24	3	100.33	0	0.00	100.50	3	3,168	0.09%
2024/01/23	13.5	101.07	5.2	101.04	101.50	8.3	3,285	0.25%
2024/01/22	3	99.97	4.4	99.53	100.00	-1.4	3,233	-0.04%
2024/01/19	2	97.60	0	0.00	98.40	2	3,225	0.06%
2024/01/18	0	0.00	7	94.80	95.70	-7	3,263	-0.21%
2024/01/17	2	96.40	0	0.00	96.00	2	3,291	0.06%
2024/01/16	7	97.60	0	0.00	97.90	7	3,285	0.21%
2024/01/15	1	96.00	1	97.80	97.10	0	3,278	0.00%
2024/01/10	1.1	96.97	4	97.10	96.40	-2.9	3,311	-0.09%
2024/01/09	1	98.80	1	99.50	98.60	0	3,279	0.00%
2024/01/08	4.1	98.75	0	0.00	97.80	4.1	3,279	0.13%
2024/01/05	0.1	97.60	0	0.00	97.10	0.1	3,300	0.00%
2024/01/04	0.1	97.70	0	0.00	97.70	0.1	3,316	0.00%
2024/01/03	2.1	97.81	6	98.48	97.80	-4	3,327	-0.12%
2024/01/02	3	98.80	2	99.60	98.20	1	3,316	0.03%
2023/12/29	1	98.90	0	0.00	99.70	1	3,300	0.03%
2023/12/28	0	0.00	4	99.88	99.50	-4	3,302	-0.12%
2023/12/27	1	100.00	0	0.00	99.60	1	3,320	0.03%
2023/12/26	0	0.00	1	100.50	100.50	-1	3,327	-0.03%
2023/12/25	5	100.10	1	100.50	100.00	4	3,355	0.12%
2023/12/22	2	99.50	1	100.50	99.10	1	3,356	0.03%
2023/12/21	3	99.67	7	100.16	99.60	-4	3,369	-0.12%
2023/12/20	2	98.60	0	0.00	98.70	2	3,275	0.06%
2023/12/19	0.1	96.90	3.1	96.66	98.30	-3	3,213	-0.09%
2023/12/18	8.1	98.31	1	98.70	97.70	7.1	3,130	0.23%
2023/12/15	3	101.83	0	0.00	101.50	3	3,048	0.10%
2023/12/14	2.1	101.76	1	103.00	102.00	1.1	2,953	0.04%
2023/12/13	1	102.00	0	0.00	102.00	1	2,959	0.04%
2023/12/12	1	102.50	6.3	103.68	103.50	-5.3	3,017	-0.18%
2023/12/11	0	0.00	1	104.00	103.00	-1	3,041	-0.03%
2023/12/08	3	102.00	3	103.17	102.50	0	3,048	0.00%
2023/12/07	2	101.75	1	104.00	101.50	1	3,059	0.03%
2023/12/06	3	102.33	0	102.00	101.50	3	3,040	0.10%
2023/12/05	1	102.50	2.5	103.33	104.50	-1.5	2,998	-0.05%
2023/12/04	0	0.00	4.7	100.53	102.50	-4.7	2,940	-0.16%
2023/12/01	1	98.70	1	98.20	100.50	0	2,932	0.00%
2023/11/30	0.5	98.70	0.1	99.20	98.90	0.5	2,907	0.02%
2023/11/29	0.5	98.60	2.2	98.47	99.30	-1.7	2,894	-0.06%
2023/11/28	1	96.30	4	97.68	98.00	-3	2,858	-0.10%
2023/11/27	2	98.15	4	98.43	96.40	-2	2,838	-0.07%
2023/11/24	0.1	97.35	2	96.70	97.70	-1.9	2,792	-0.07%
2023/11/23	0.1	97.40	0	0.00	96.90	0.1	2,815	0.00%
2023/11/22	41.1	97.05	44	96.74	96.80	-2.9	2,807	-0.11%
2023/11/21	6	98.78	5.1	99.26	98.40	0.9	2,789	0.03%
2023/11/20	0	0.00	1	97.20	97.20	-1	2,716	-0.04%
2023/11/17	9.1	96.93	4	96.95	96.50	5.1	2,715	0.19%
2023/11/16	0.1	96.50	0	0.00	96.80	0.1	2,681	0.00%
2023/11/15	4.5	96.02	0	0.00	96.20	4.5	2,676	0.17%
2023/11/14	2	95.25	0	0.00	94.90	2	2,653	0.08%
2023/11/13	1.5	95.23	1	95.60	95.60	0.5	2,651	0.02%
2023/11/09	3	94.53	0	0.00	94.60	3	2,604	0.12%
2023/11/08	0.1	96.10	4	95.30	95.40	-3.9	2,662	-0.15%
2023/11/07	2	96.00	3	96.00	95.50	-1	2,646	-0.04%
2023/11/06	2.3	97.73	2	97.60	97.80	0.3	2,627	0.01%
2023/11/03	2	97.90	17	97.36	98.70	-15	2,610	-0.57%
2023/11/02	2	96.95	1	96.80	96.50	1	2,579	0.04%
2023/11/01	37	95.72	35	95.70	96.00	2	2,564	0.08%
2023/10/31	34	95.66	16	95.36	94.80	18	2,548	0.71%
2023/10/30	0	0.00	2	94.60	94.20	-2	2,556	-0.08%
2023/10/27	3	97.13	1	95.10	95.10	2	2,675	0.07%
2023/10/26	0.1	95.69	2	95.10	96.20	-1.9	2,731	-0.07%
2023/10/25	6	99.70	9	98.82	97.70	-3	2,717	-0.11%
2023/10/24	2	100.00	0.3	101.00	99.90	1.8	2,780	0.06%
2023/10/19	1	101.50	0	0.00	101.50	1	2,931	0.03%
2023/10/18	0	0.00	1	101.50	101.50	-1	3,003	-0.03%
2023/10/17	0	0.00	1	103.50	102.00	-1	3,050	-0.03%
2023/10/16	1	101.50	0	0.00	101.50	1	3,354	0.03%
2023/10/13	2	103.50	3	103.50	103.00	-1	3,733	-0.03%
2023/10/12	1	104.00	1	104.00	105.50	0	3,766	0.00%
2023/10/11	1.1	105.51	0	0.00	105.00	1.1	3,821	0.03%
2023/10/06	1	109.00	1	109.00	107.50	0	3,975	0.00%
2023/10/03	4.1	107.62	3	107.00	106.50	1.1	4,150	0.03%
2023/10/02	1	109.50	1	108.00	108.00	0	4,173	0.00%
2023/09/28	0	0.00	2	108.00	108.50	-2	4,182	-0.05%
2023/09/27	1	105.50	2	105.50	105.00	-1	4,198	-0.02%
2023/09/26	6	107.92	5	105.50	105.50	1	4,207	0.02%
2023/09/25	3	109.67	0	0.00	109.50	3	4,208	0.07%
2023/09/22	7	109.07	9	109.39	109.50	-2	4,227	-0.05%
2023/09/21	1	109.00	9.4	110.11	110.50	-8.4	4,203	-0.20%
2023/09/20	3	111.00	6	110.33	110.50	-3	4,210	-0.07%
2023/09/19	5.1	113.00	6.1	113.50	113.00	-1	4,184	-0.02%
2023/09/18	5.2	113.59	22	114.45	113.50	-16.8	4,212	-0.40%
2023/09/15	5.2	112.91	3.2	113.02	113.50	2	4,225	0.05%
2023/09/14	1	111.50	4	111.75	111.50	-3	4,173	-0.07%
2023/09/13	2	110.00	1	110.50	110.00	1	4,150	0.02%
2023/09/12	2	108.25	3	109.83	109.50	-1	4,155	-0.02%
2023/09/11	1	108.50	2	109.00	108.50	-1	4,186	-0.02%
2023/09/08	2	108.25	2	108.50	108.50	0	4,233	0.00%
2023/09/06	2	110.00	2	110.50	110.00	0	4,251	0.00%
2023/09/05	2	108.00	2	109.00	109.00	0	4,240	0.00%
2023/09/04	1	107.50	1	108.50	108.50	0	4,288	0.00%
2023/09/01	0	0.00	1	107.00	107.00	-1	4,337	-0.02%
2023/08/31	1	106.00	1	106.00	106.00	0	4,360	0.00%
2023/08/30	4	106.38	2	106.50	105.50	2	4,449	0.04%
2023/08/29	1	106.00	1	104.50	106.00	0	4,587	0.00%
2023/08/28	1	102.00	0	0.00	102.50	1	4,584	0.02%
2023/08/25	7	102.43	4	101.50	101.50	3	4,632	0.06%
2023/08/24	3	104.67	3	104.67	105.00	0	4,670	0.00%
2023/08/23	2	102.00	3	102.50	103.00	-1	4,823	-0.02%
2023/08/22	4	102.50	2	103.25	102.50	2	4,965	0.04%
2023/08/21	1	102.00	0	0.00	102.00	1	5,160	0.02%
2023/08/18	1	103.00	0	0.00	103.00	1	5,180	0.02%
2023/08/14	2	101.76	5	101.60	101.00	-3	5,294	-0.06%
2023/08/11	0	0.00	7	105.36	105.50	-7	5,265	-0.13%
2023/08/10	4.1	104.76	0	0.00	104.50	4.1	5,294	0.08%
2023/08/09	2	107.00	1	107.50	107.00	1	5,297	0.02%
2023/08/08	8	106.13	1	106.00	106.00	7	5,285	0.13%
2023/08/07	1	107.50	2	108.00	107.50	-1	5,304	-0.02%
2023/08/04	1	108.50	0	0.00	108.50	1	5,292	0.02%
2023/08/02	2	109.75	3	110.50	108.50	-1	5,317	-0.02%
2023/08/01	2.6	107.36	9	108.00	107.00	-6.4	5,279	-0.12%
2023/07/31	15	104.30	2	104.00	103.50	13	5,192	0.25%
2023/07/28	12	105.96	5	106.50	106.50	7	5,139	0.14%
2023/07/27	6	106.33	12	106.33	106.50	-6	5,160	-0.12%
2023/07/26	10	110.60	3	111.00	109.00	7	5,209	0.13%
2023/07/25	1	110.50	0.1	111.50	110.00	0.9	5,305	0.02%
2023/07/24	7.1	111.99	1	113.00	110.50	6.1	5,305	0.11%
2023/07/21	4	110.13	2	109.75	110.00	2	5,361	0.04%
2023/07/20	3	113.17	1.1	114.02	112.50	2	5,399	0.04%
2023/07/19	28.4	117.22	12.1	115.67	113.50	16.3	5,363	0.30%
2023/07/18	23.1	117.34	23.4	119.34	120.50	-0.3	5,106	0.00%
2023/07/17	5	113.50	23	113.46	113.50	-18	4,771	-0.38%
2023/07/14	10.3	112.19	3	113.00	111.50	7.3	4,833	0.15%
2023/07/13	2	110.75	31	110.61	110.00	-29	4,768	-0.61%
2023/07/12	12.1	112.96	21	114.67	113.50	-9	4,617	-0.19%
2023/07/11	4	115.88	0	0.00	115.50	4	4,515	0.09%
2023/07/10	9	115.22	3	115.67	115.50	6	4,496	0.13%
2023/07/07	5	114.30	0	0.00	115.50	5	4,487	0.11%
2023/07/06	3	116.50	1	116.50	117.00	2	4,488	0.04%
2023/07/05	2	117.25	26	118.02	117.00	-24	4,484	-0.54%
2023/07/04	2	116.00	2	116.75	117.00	0	4,497	0.00%
2023/07/03	1	117.00	2	117.00	117.00	-1	4,518	-0.02%
2023/06/30	0	0.00	10	116.35	116.50	-10	4,545	-0.22%
2023/06/29	0	0.00	1	114.00	115.00	-1	4,603	-0.02%
2023/06/28	6	113.42	0	0.00	112.00	6	4,609	0.13%
2023/06/27	6	114.50	5	116.00	113.50	1	4,635	0.02%
2023/06/26	0	0.00	1	116.50	116.50	-1	4,656	-0.02%
2023/06/21	2	115.50	1	116.00	115.50	1	4,835	0.02%
2023/06/20	1	115.00	2	116.25	116.50	-1	4,878	-0.02%
2023/06/19	3	115.50	0	0.00	114.50	3	5,026	0.06%
2023/06/16	0	0.00	5	115.20	115.00	-5	5,101	-0.10%
2023/06/15	5.3	117.71	6	116.92	116.50	-0.8	5,109	-0.01%
2023/06/14	2	116.50	6	116.50	117.00	-4	5,097	-0.08%
2023/06/13	12	114.50	1	116.00	115.00	11	5,123	0.21%
2023/06/12	0	0.00	1	113.50	113.50	-1	5,181	-0.02%
2023/06/09	12	110.75	1	112.00	112.00	11	5,216	0.21%
2023/06/08	7	112.64	2	111.75	111.50	5	5,251	0.10%
2023/06/07	4	115.75	1	115.50	116.00	3	5,260	0.06%
2023/06/06	11	118.41	1	118.00	117.50	10	5,269	0.19%
2023/06/05	7	118.36	4	118.38	119.00	3	5,305	0.06%
2023/06/02	4	118.88	31	118.94	118.00	-27	5,298	-0.51%
2023/06/01	0	0.00	1	116.50	116.50	-1	5,261	-0.02%
2023/05/31	5	115.70	5	116.50	116.50	0	5,425	0.00%
2023/05/30	8	115.69	1	116.00	115.50	7	5,456	0.13%
2023/05/29	9	116.33	7	116.93	116.00	2	5,453	0.04%
2023/05/26	3	115.00	10	115.95	115.50	-7	5,331	-0.13%
2023/05/25	8	113.69	4	114.38	112.00	4	5,240	0.08%
2023/05/24	3	110.67	36	111.17	111.00	-33	5,096	-0.65%
2023/05/23	0	0.00	1	113.00	112.50	-1	5,155	-0.02%
2023/05/22	0	0.00	2	110.25	111.00	-2	5,175	-0.04%
2023/05/19	0	0.00	11	110.50	110.50	-11	5,241	-0.21%
2023/05/18	15	111.47	4	111.50	112.00	11	5,344	0.21%
2023/05/17	0	0.00	0.1	108.50	109.50	-0.1	5,421	0.00%
2023/05/16	2	108.25	5	108.60	108.00	-3	5,506	-0.05%
2023/05/15	1	106.50	1	106.50	106.50	0	5,544	0.00%
2023/05/12	1	109.50	1	109.50	109.00	0	5,573	0.00%
2023/05/11	3	109.67	2	109.75	109.50	1	5,615	0.02%
2023/05/10	4	110.13	0	0.00	110.00	4	5,636	0.07%
2023/05/09	0	0.00	186	111.86	111.00	-186	5,678	-3.28%	大賣/鉅額交易
2023/05/08	3	111.50	103.1	110.99	111.00	-100.1	5,818	-1.72%	大賣/
2023/05/05	5	109.00	2	109.50	109.50	3	5,843	0.05%
2023/05/04	0	0.00	3	107.33	108.00	-3	5,960	-0.05%
2023/05/03	0	0.00	1	107.00	107.00	-1	6,126	-0.02%
2023/05/02	5.1	107.61	33	107.59	106.50	-28	6,160	-0.45%
2023/04/28	3	110.83	6	110.83	110.50	-3	6,142	-0.05%
2023/04/27	3	107.83	0	0.00	107.50	3	6,023	0.05%
2023/04/26	2	108.25	13	108.38	109.50	-11	6,040	-0.18%
2023/04/25	6	104.58	3	105.33	104.50	3	6,022	0.05%
2023/04/24	9	107.83	6	107.83	108.50	3	5,935	0.05%
2023/04/21	7	108.36	10	109.20	107.50	-3	5,962	-0.05%
2023/04/20	10	107.90	3	109.00	107.50	7	5,966	0.12%
2023/04/19	7	109.50	6	108.50	108.50	1	6,045	0.02%
2023/04/18	0	0.00	3	112.67	112.50	-3	6,016	-0.05%
2023/04/17	1	112.50	4	113.38	113.50	-3	6,085	-0.05%
2023/04/14	1	113.50	1	114.00	113.50	0	6,137	0.00%
2023/04/13	4	113.88	5	114.10	113.50	-1	6,169	-0.02%
2023/04/12	4	114.63	0	0.00	115.00	4	6,195	0.06%
2023/04/11	17	114.50	4	115.50	115.50	13	6,252	0.21%
2023/04/10	0	0.00	1	114.00	114.00	-1	6,268	-0.02%
2023/04/07	4.5	114.33	0	0.00	114.00	4.5	6,313	0.07%
2023/04/06	2	114.00	9	115.17	116.00	-7	6,292	-0.11%
2023/03/31	13	117.19	12	117.25	116.00	1	6,397	0.02%
2023/03/30	5	116.50	11	116.50	116.00	-6	6,554	-0.09%
2023/03/29	3	113.67	7	114.21	114.00	-4	6,798	-0.06%
2023/03/28	1	115.50	6	113.58	113.00	-5	7,272	-0.07%
2023/03/27	3	115.83	1	115.50	115.50	2	7,392	0.03%
2023/03/24	19	118.11	5.5	119.18	117.00	13.5	7,644	0.18%
2023/03/23	12.2	118.92	14	118.21	119.00	-1.8	7,473	-0.02%
2023/03/22	7	117.79	16	117.72	117.50	-9	7,466	-0.12%
2023/03/21	4	117.63	6	117.33	117.00	-2	7,428	-0.03%
2023/03/20	3.3	116.15	1	116.00	116.00	2.3	7,431	0.03%
2023/03/17	2	115.75	1	115.50	116.00	1	7,633	0.01%
2023/03/16	1	115.00	2	115.25	113.50	-1	7,892	-0.01%
2023/03/15	4	115.38	4	115.50	115.00	0	8,401	0.00%
2023/03/14	10	113.00	2	114.00	113.50	8	8,566	0.09%
2023/03/13	3.2	111.63	3	111.33	114.00	0.2	8,944	0.00%
2023/03/10	6	114.25	3	113.67	113.00	3	9,091	0.03%
2023/03/09	3	115.50	5	116.80	115.50	-2	9,511	-0.02%
2023/03/08	1	116.00	57	116.49	116.50	-56	9,555	-0.59%
2023/03/07	7	115.93	5.3	115.73	115.50	1.7	9,625	0.02%
2023/03/06	23	118.00	29	117.95	118.00	-6	9,665	-0.06%
2023/03/03	6	116.17	12	116.33	116.50	-6	9,774	-0.06%
2023/03/02	3	113.00	7	112.57	113.00	-4	9,703	-0.04%
2023/03/01	2	111.25	8	111.00	111.50	-6	9,719	-0.06%
2023/02/24	4	109.00	4	108.88	108.50	0	9,782	0.00%
2023/02/23	6.3	109.23	1	110.00	110.50	5.3	9,857	0.05%
2023/02/22	5	108.90	3	109.33	108.50	2	10,099	0.02%
2023/02/21	4	111.50	9	110.94	111.00	-5	10,281	-0.05%
2023/02/20	7	109.86	10	109.20	109.00	-3	10,426	-0.03%
2023/02/17	5	109.70	24	109.52	110.00	-19	10,640	-0.18%
2023/02/16	28	112.11	4	111.00	111.50	24	10,961	0.22%
2023/02/15	24	110.10	4	110.25	111.50	20	11,501	0.17%
2023/02/14	7	108.07	10	108.95	109.00	-3	11,654	-0.03%
2023/02/13	6	105.42	6	105.00	105.00	0	12,340	0.00%
2023/02/10	6	107.50	0.3	108.00	107.00	5.7	12,731	0.04%
2023/02/09	3	109.17	0	0.00	109.00	3	12,945	0.02%
2023/02/08	13	110.23	6.3	109.76	110.00	6.7	13,163	0.05%
2023/02/07	9	109.28	27.4	109.41	109.50	-18.4	13,350	-0.14%
2023/02/06	13	108.42	16	109.06	108.50	-3	13,602	-0.02%
2023/02/03	16	115.34	2	115.50	115.00	14	13,644	0.10%
2023/02/02	7	118.00	11	118.14	119.00	-4	13,761	-0.03%
2023/02/01	13	116.69	17.3	116.91	117.00	-4.3	13,847	-0.03%
2023/01/31	4	111.25	6	112.25	112.50	-2	13,907	-0.01%
2023/01/30	21	111.48	5	111.30	111.50	16	14,327	0.11%
2023/01/17	1	107.50	2	108.00	108.00	-1	14,615	-0.01%
2023/01/16	5	108.00	11	107.91	108.50	-6	15,173	-0.04%
2023/01/13	57.1	106.11	4	108.00	105.50	53.1	15,301	0.35%
2023/01/12	1	107.50	0	0.00	106.00	1	15,474	0.01%
2023/01/11	1	107.00	4	107.63	107.00	-3	15,764	-0.02%
2023/01/10	2	105.50	2	106.75	106.50	0	16,253	0.00%
2023/01/09	7	107.21	10	107.25	107.50	-3	16,589	-0.02%
2023/01/06	6	106.42	7	105.43	106.50	-1	16,673	-0.01%
2023/01/05	4	102.75	0	0.00	102.50	4	16,733	0.02%
2023/01/04	1.2	103.17	0	0.00	103.00	1.2	16,804	0.01%
2022/12/30	4	105.88	0	0.00	104.50	4	17,066	0.02%
2022/12/29	2	104.50	3	104.00	106.00	-1	17,146	-0.01%
2022/12/28	4	105.75	4	105.00	104.50	0	17,392	0.00%
2022/12/27	5	107.20	7	107.71	107.50	-2	17,562	-0.01%
2022/12/26	8	106.38	11	106.45	106.00	-3	17,621	-0.02%
2022/12/23	7	106.36	12	107.04	107.00	-5	17,780	-0.03%
2022/12/22	4	107.13	5	106.30	107.00	-1	17,871	-0.01%
2022/12/21	15.3	106.73	3	106.33	106.50	12.3	17,832	0.07%
2022/12/20	26.3	107.99	25	108.24	109.50	1.3	17,695	0.01%
2022/12/19	5	111.70	0	0.00	112.00	5	17,412	0.03%
2022/12/16	11.2	113.27	10	112.85	112.00	1.2	17,414	0.01%
2022/12/15	1	117.50	0	0.00	118.00	1	17,256	0.01%
2022/12/14	3	116.67	3	116.00	116.50	0	17,352	0.00%
2022/12/13	7.1	116.27	1	115.00	115.00	6.1	17,372	0.04%
2022/12/12	13	117.00	12.1	116.67	117.00	0.9	17,320	0.01%
2022/12/09	15.1	119.13	4	118.88	117.50	11.1	17,309	0.06%
2022/12/08	36.1	119.54	32.2	120.02	120.00	3.9	17,160	0.02%
2022/12/07	70.2	124.98	114	124.26	121.50	-43.8	17,051	-0.26%	大賣/
2022/12/06	9	136.83	11	136.68	134.50	-2	16,598	-0.01%
2022/12/05	28.1	138.04	18	138.22	138.50	10.1	16,437	0.06%
2022/12/02	11.1	131.46	17.1	132.12	133.00	-6	16,119	-0.04%
2022/12/01	36.1	129.89	22	129.50	130.50	14.1	16,148	0.09%
2022/11/30	3.1	122.16	6	122.33	122.50	-2.9	15,750	-0.02%
2022/11/29	1.1	120.55	2	120.25	121.00	-0.9	15,778	-0.01%
2022/11/28	11	121.14	66	119.84	122.00	-55	15,889	-0.35%
2022/11/25	15	121.43	5	122.20	120.50	10	16,141	0.06%
2022/11/24	54	119.84	16	119.59	120.00	38	15,990	0.24%
2022/11/23	4	118.25	3	117.67	117.50	1	15,932	0.01%
2022/11/22	6	117.42	7	117.50	118.00	-1	15,953	-0.01%
2022/11/21	5	117.30	4	117.88	117.00	1	15,944	0.01%
2022/11/18	280.2	119.06	2	118.00	116.00	278.2	15,912	1.75%	大買/鉅額交易
2022/11/17	4	120.25	113	119.02	120.00	-109	15,766	-0.69%	大賣/鉅額交易
2022/11/16	14	122.25	11	121.95	121.50	3	15,764	0.02%
2022/11/15	99	121.12	60	118.72	121.50	39	15,744	0.25%
2022/11/14	30	119.60	9	120.39	119.00	21	15,626	0.13%
2022/11/11	96	121.34	90	121.31	119.50	6	15,359	0.04%
2022/11/10	26	111.94	19	112.63	113.00	7	14,764	0.05%
2022/11/09	31.1	112.31	68	111.21	113.50	-36.9	14,573	-0.25%
2022/11/08	16	106.66	16	107.00	106.50	0	14,070	0.00%
2022/11/07	50	102.87	7	103.43	104.00	43	13,845	0.31%
2022/11/04	9	104.50	4	104.50	105.00	5	13,717	0.04%
2022/11/03	16	106.00	7	106.50	106.50	9	13,615	0.07%
2022/11/02	34	107.24	22	107.75	107.50	12	13,553	0.09%
2022/11/01	30	105.43	8	105.38	105.00	22	13,357	0.16%
2022/10/31	5	105.30	45	105.12	104.50	-40	13,314	-0.30%
2022/10/28	13	105.15	10	103.90	103.50	3	13,372	0.02%
2022/10/27	23	103.15	41	102.73	104.00	-18	13,498	-0.13%
2022/10/26	32	102.09	11	101.32	101.50	21	13,425	0.16%
2022/10/25	37	104.26	28	104.16	104.50	9	13,090	0.07%
2022/10/24	31	105.66	30.1	105.62	102.50	0.9	12,999	0.01%
2022/10/21	37	101.96	6	102.67	100.00	31	12,968	0.24%
2022/10/20	8	99.54	5	100.18	100.50	3	13,114	0.02%
2022/10/19	7	103.21	16.1	104.06	102.00	-9.1	13,204	-0.07%
2022/10/18	18.2	102.52	12	102.29	102.50	6.2	13,000	0.05%
2022/10/17	41.1	98.05	33	97.23	103.50	8.1	12,646	0.06%
2022/10/14	3	95.93	9.4	97.37	99.50	-6.4	12,567	-0.05%
2022/10/13	12.2	92.72	5	91.42	90.50	7.2	12,680	0.06%
2022/10/12	13	94.43	21	95.38	95.30	-8	12,686	-0.06%
2022/10/11	13.2	94.51	6	93.13	92.50	7.2	12,786	0.06%
2022/10/07	7	101.14	6	101.75	100.50	1	12,896	0.01%
2022/10/06	4	99.65	7	99.94	100.50	-3	12,854	-0.02%
2022/10/05	56	99.68	21	98.08	99.00	35	12,920	0.27%
2022/10/04	44	98.22	53	99.01	99.90	-9	12,821	-0.07%
2022/10/03	24	94.14	26	95.35	94.40	-2	12,678	-0.02%
2022/09/30	9	90.81	13	90.18	93.00	-4	12,805	-0.03%
2022/09/29	7	92.21	4	90.45	90.30	3	12,880	0.02%
2022/09/28	5	94.22	5	93.06	92.00	0	12,806	0.00%
2022/09/27	1	93.90	2	95.45	96.70	-1	12,851	-0.01%
2022/09/26	3	94.23	6	93.20	92.60	-3	12,840	-0.02%
2022/09/23	2	100.00	3	98.40	98.00	-1	12,910	-0.01%
2022/09/22	7	100.29	6	100.17	100.00	1	12,866	0.01%
2022/09/21	4	102.88	1	103.00	103.00	3	12,833	0.02%
2022/09/20	9	104.72	4	104.63	105.00	5	12,853	0.04%
2022/09/19	8	106.19	10	105.85	105.50	-2	12,941	-0.02%
2022/09/16	2	106.50	9	106.89	105.50	-7	13,033	-0.05%
2022/09/15	6	109.33	2	108.50	108.00	4	13,263	0.03%
2022/09/14	12	107.54	38	107.59	109.50	-26	13,373	-0.19%
2022/09/13	37	112.95	7	111.93	111.50	30	13,424	0.22%
2022/09/12	12	114.96	12	114.17	114.00	0	13,462	0.00%
2022/09/08	11	111.05	7	111.07	111.50	4	13,670	0.03%
2022/09/07	13	108.35	7	108.93	108.50	6	13,949	0.04%
2022/09/06	6	113.08	5	112.60	112.00	1	14,099	0.01%
2022/09/05	10	113.35	14	112.71	111.50	-4	14,128	-0.03%
2022/09/02	87	112.46	3	112.17	111.50	84	14,070	0.60%
2022/09/01	27	113.07	17	112.35	111.50	10	13,951	0.07%
2022/08/31	5	122.20	2	122.75	123.00	3	13,744	0.02%
2022/08/30	5	122.30	2	122.50	122.50	3	13,797	0.02%
2022/08/29	2	121.50	114	120.85	121.50	-112	13,856	-0.81%	大賣/鉅額交易
2022/08/26	1	128.00	2	130.00	127.00	-1	13,872	-0.01%
2022/08/25	9	127.06	11	128.32	129.00	-2	13,911	-0.01%
2022/08/24	9	127.00	3	126.67	125.50	6	14,102	0.04%
2022/08/23	42	130.96	15.1	130.55	128.50	26.9	14,148	0.19%
2022/08/22	43	139.69	60	136.74	136.50	-17	14,263	-0.12%
2022/08/19	7	135.00	1.2	135.70	137.00	5.9	14,409	0.04%
2022/08/18	10	131.15	12	131.92	134.00	-2	14,598	-0.01%
2022/08/17	3.1	133.82	4	133.13	133.00	-0.9	14,786	-0.01%
2022/08/16	8	134.50	4	134.75	134.00	4	14,910	0.03%
2022/08/15	8	134.94	15	135.17	135.50	-7	14,923	-0.05%
2022/08/12	13	131.00	6	131.08	131.00	7	14,717	0.05%
2022/08/11	3	129.67	8	128.56	128.00	-5	14,565	-0.03%
2022/08/10	14	127.11	9	128.67	125.50	5	14,606	0.03%
2022/08/09	3	128.17	4	129.25	129.50	-1	14,629	-0.01%
2022/08/08	22	128.86	23	125.07	129.00	-1	14,652	-0.01%
2022/08/05	4	126.25	13	125.73	126.50	-9	14,664	-0.06%
2022/08/04	21	122.48	16	121.19	121.00	5	14,570	0.03%
2022/08/03	32	125.11	10	124.75	124.00	22	14,372	0.15%
2022/08/02	6	130.50	52	129.33	130.00	-46	14,162	-0.32%
2022/08/01	5	134.20	4	134.50	134.00	1	14,122	0.01%
2022/07/29	4	134.62	10	136.20	136.00	-6	14,179	-0.04%
2022/07/28	82	132.59	54	141.51	130.50	28	14,090	0.20%
2022/07/27	69	148.20	20.1	148.38	149.00	48.9	13,770	0.36%
2022/07/26	25	147.32	13	141.92	141.50	12	13,583	0.09%
2022/07/25	1	144.50	1	146.00	146.00	0	13,607	0.00%
2022/07/22	2	146.25	2	145.75	145.00	0	13,846	0.00%
2022/07/21	13	142.12	17	144.15	145.00	-4	14,210	-0.03%
2022/07/20	1	138.00	15	140.50	138.50	-14	14,200	-0.10%
2022/07/19	2	137.75	2	135.00	134.50	0	14,036	0.00%
2022/07/18	1	135.00	5	136.90	137.00	-4	14,026	-0.03%
2022/07/15	2	133.25	16	132.56	133.50	-14	13,869	-0.10%
2022/07/14	2	129.75	5	132.80	133.50	-3	13,727	-0.02%
2022/07/12	7	127.21	2	125.75	126.00	5	13,583	0.04%
2022/07/11	3	133.33	2	134.50	134.00	1	13,473	0.01%
2022/07/08	4	133.75	7	134.86	135.00	-3	13,560	-0.02%
2022/07/07	3	128.67	20	133.90	134.00	-17	13,480	-0.13%
2022/07/06	12	127.75	1	132.50	127.50	11	13,380	0.08%
2022/07/05	3	134.33	12	133.79	133.00	-9	13,413	-0.07%
2022/07/04	4	130.38	4	130.13	130.50	0	13,325	0.00%
2022/07/01	26.1	131.16	215	132.51	130.00	-188.9	13,481	-1.40%	大賣/鉅額交易
2022/06/30	0.1	140.50	0	0.00	142.50	0.1	13,388	0.00%
2022/06/29	3	141.83	4	142.38	143.00	-1	13,495	-0.01%
2022/06/28	5	142.30	4	143.00	144.00	1	13,495	0.01%
2022/06/27	2	149.00	16	151.97	151.00	-14	13,503	-0.10%
2022/06/24	4	144.13	6.2	141.90	142.50	-2.2	13,538	-0.02%
2022/06/23	23	141.39	18	139.94	138.50	5	13,436	0.04%
2022/06/22	3	147.50	4	145.38	145.00	-1	13,301	-0.01%
2022/06/21	221	150.27	13.3	150.77	153.00	207.7	13,194	1.57%	大買/鉅額交易
2022/06/20	9	144.61	147	142.28	143.00	-138	13,158	-1.05%	大賣/鉅額交易
2022/06/17	45	144.83	18	146.19	148.00	27	13,111	0.21%
2022/06/16	125	148.29	19	147.08	143.00	106	13,017	0.81%	大買/鉅額交易
2022/06/15	50	154.19	3	153.33	148.00	47	12,813	0.37%
2022/06/14	15	161.07	6	161.92	163.00	9	12,769	0.07%
2022/06/13	1	162.00	0	0.00	161.00	1	12,835	0.01%
2022/06/10	9	165.22	5	168.30	168.00	4	12,980	0.03%
2022/06/09	8	170.81	10	168.05	167.50	-2	12,990	-0.02%
2022/06/08	3	169.17	4	169.50	168.50	-1	12,915	-0.01%
2022/06/07	9	167.22	2	168.25	166.50	7	12,937	0.05%
2022/06/06	9	168.61	10	169.70	170.00	-1	13,001	-0.01%
2022/06/02	14	164.82	7	166.36	167.50	7	13,095	0.05%
2022/06/01	11.2	167.38	1	168.00	166.00	10.2	13,153	0.08%
2022/05/31	3	172.17	3	173.17	175.00	0	13,006	0.00%
2022/05/30	5	172.60	31	171.76	172.50	-26	12,960	-0.20%
2022/05/27	20.2	161.31	35	161.16	160.50	-14.8	12,843	-0.12%
2022/05/26	19	156.66	3	157.50	156.50	16	13,010	0.12%
2022/05/25	22	158.55	30	164.35	164.50	-8	13,056	-0.06%
2022/05/24	37.1	163.72	0	0.00	160.50	37.1	12,946	0.29%
2022/05/23	2	171.50	17	172.06	171.50	-15	12,797	-0.12%
2022/05/20	15	169.93	0	0.00	169.00	15	12,785	0.12%
2022/05/19	2	170.00	3	171.50	173.50	-1	12,806	-0.01%
2022/05/18	2	175.75	1	174.50	175.00	1	12,902	0.01%
2022/05/17	2	169.75	2	173.00	174.00	0	12,822	0.00%
2022/05/16	7	173.93	6	170.00	169.50	1	12,833	0.01%
2022/05/13	0	0.00	6	171.83	172.50	-6	12,711	-0.05%
2022/05/12	4	168.13	5	166.50	164.00	-1	12,656	-0.01%
2022/05/11	2	169.75	2	169.50	168.00	0	12,661	0.00%
2022/05/10	3	167.67	4	170.50	172.00	-1	12,687	-0.01%
2022/05/09	13	171.77	1	172.50	166.50	12	12,792	0.09%
2022/05/06	3	171.17	1	175.50	170.50	2	12,849	0.02%
2022/05/05	8	181.38	9	184.17	181.00	-1	12,688	-0.01%
2022/05/04	21	176.31	19	177.24	177.00	2	12,499	0.02%
2022/05/03	4	172.25	2.1	172.05	175.00	1.9	12,356	0.02%
2022/04/29	0	0.00	5	168.60	171.50	-5	12,334	-0.04%
2022/04/28	6.1	160.51	3	160.50	160.50	3.1	12,098	0.03%
2022/04/27	3	163.83	8	165.00	167.50	-5	11,828	-0.04%
2022/04/26	10	173.70	3	173.83	168.50	7	11,380	0.06%
2022/04/25	8	174.31	6	176.17	178.00	2	11,284	0.02%
2022/04/22	10	185.00	1	186.00	184.00	9	11,231	0.08%
2022/04/21	0	0.00	1	196.00	197.00	-1	11,195	-0.01%
2022/04/19	2	189.25	3	189.67	188.50	-1	11,181	-0.01%
2022/04/18	1	176.50	2	183.25	184.00	-1	11,184	-0.01%
2022/04/15	5.1	183.17	2	181.75	181.00	3.1	11,315	0.03%
2022/04/14	3	188.17	2	190.75	189.50	1	11,392	0.01%
2022/04/13	2	184.00	2	185.25	187.00	0	11,354	0.00%
2022/04/12	2.1	186.73	3	183.33	185.50	-1	11,335	-0.01%
2022/04/11	3	187.83	5	182.70	182.50	-2	11,225	-0.02%
2022/04/08	4	195.38	4	193.00	192.00	0	11,119	0.00%
2022/04/07	17	198.56	6	194.67	192.50	11	11,093	0.10%
2022/04/06	1	196.00	4	204.13	205.00	-3	10,782	-0.03%
2022/04/01	0	0.00	6	199.50	202.50	-6	10,648	-0.06%
2022/03/31	0.2	192.00	1	197.00	194.50	-0.9	10,713	-0.01%
2022/03/30	2	198.00	10	198.25	198.00	-8	10,682	-0.07%
2022/03/29	13.1	197.55	2	192.75	193.50	11.1	10,621	0.10%
2022/03/28	4	197.25	5	199.50	201.00	-1	10,430	-0.01%
2022/03/25	14	204.89	11	203.45	203.00	3	10,409	0.03%
2022/03/24	2	200.50	4	201.38	202.00	-2	10,308	-0.02%
2022/03/23	4.1	201.41	6	200.42	199.50	-1.9	10,287	-0.02%
2022/03/22	3	192.00	7	193.86	193.50	-4	10,185	-0.04%
2022/03/21	9	192.89	7	191.86	192.00	2	10,192	0.02%
2022/03/18	5	184.60	7	187.14	188.00	-2	10,105	-0.02%
2022/03/17	8	181.81	13	183.92	186.50	-5	10,020	-0.05%
2022/03/16	4	175.63	2	173.50	172.50	2	9,818	0.02%
2022/03/15	8	174.06	0	0.00	172.00	8	9,746	0.08%
2022/03/14	3	188.67	1	188.50	188.00	2	9,658	0.02%
2022/03/11	3.2	192.85	0	0.00	193.00	3.2	9,703	0.03%
2022/03/10	8.1	194.76	6	195.83	197.00	2.1	9,742	0.02%
2022/03/09	6	187.00	8	185.44	186.00	-2	9,942	-0.02%
2022/03/08	19.5	192.53	9	188.72	185.50	10.5	10,028	0.10%
2022/03/07	10	203.25	52	203.91	197.00	-42	9,976	-0.42%
2022/03/04	9	217.00	9	218.22	217.50	0	10,116	0.00%
2022/03/03	23	219.54	4	219.00	217.00	19	10,209	0.19%
2022/03/02	8	219.38	6	218.83	222.50	2	10,300	0.02%
2022/03/01	69	232.66	18	234.00	224.50	51	10,268	0.50%
2022/02/25	8	221.19	20	222.43	227.00	-12	9,965	-0.12%
2022/02/24	3	214.83	3	214.00	212.00	0	9,643	0.00%
2022/02/23	3	212.50	2	212.50	213.50	1	9,527	0.01%
2022/02/22	6	208.17	5	210.90	210.00	1	9,546	0.01%
2022/02/21	6.1	216.57	12.3	217.32	216.50	-6.2	9,569	-0.06%
2022/02/18	5	218.90	1.1	218.95	218.00	3.9	9,639	0.04%
2022/02/17	4	217.63	2	215.50	214.50	2	9,695	0.02%
2022/02/16	12	219.79	5	220.10	217.50	7	9,885	0.07%
2022/02/15	2	219.00	2	218.50	215.50	0	9,957	0.00%
2022/02/14	2	215.00	1	215.00	215.50	1	10,091	0.01%
2022/02/11	1	220.50	8	220.56	221.50	-7	10,208	-0.07%
2022/02/10	7	222.43	4	220.88	221.00	3	10,273	0.03%
2022/02/09	6.4	217.89	5	218.30	224.50	1.4	10,328	0.01%
2022/02/08	12	211.25	2	208.75	210.00	10	10,357	0.10%
2022/02/07	1	203.00	0	0.00	202.50	1	10,415	0.01%
2022/01/26	1	201.50	10	201.70	201.50	-9	10,728	-0.08%
2022/01/25	5	200.40	10	200.40	198.00	-5	11,165	-0.04%
2022/01/24	1	194.00	0	0.00	206.00	1	11,590	0.01%
2022/01/21	4	205.75	3	200.67	200.50	1	12,083	0.01%
2022/01/20	7	212.64	2	211.50	213.00	5	12,331	0.04%
2022/01/19	2	213.50	1	213.00	213.00	1	13,147	0.01%
2022/01/18	3	215.83	10	217.90	217.50	-7	13,603	-0.05%
2022/01/17	4	202.63	2	204.50	208.50	2	13,734	0.01%
2022/01/14	1	198.50	1.1	197.73	201.00	-0.1	14,096	0.00%
2022/01/13	1	201.50	1	201.50	200.50	0	14,596	0.00%
2022/01/12	0	0.00	1	201.50	201.00	-1	15,503	-0.01%
2022/01/11	6	202.42	5	202.00	200.00	1	15,874	0.01%
2022/01/10	5	204.80	6	206.00	206.50	-1	16,040	-0.01%
2022/01/07	16	217.66	6	213.67	212.50	10	16,284	0.06%
2022/01/06	3	226.00	3	225.00	228.00	0	16,485	0.00%
2022/01/05	6	230.67	3	228.83	230.00	3	16,749	0.02%
2022/01/04	2	236.50	10	237.90	235.50	-8	17,006	-0.05%
2022/01/03	1	238.00	2	237.75	236.00	-1	17,532	-0.01%
2021/12/30	3	235.00	1	239.00	233.00	2	17,819	0.01%
2021/12/29	8	237.50	3	237.00	236.50	5	17,930	0.03%
2021/12/28	0	0.00	1	238.50	239.50	-1	18,294	-0.01%
2021/12/27	21	246.00	18	241.33	237.00	3	18,566	0.02%
2021/12/24	3	239.33	6	239.58	238.50	-3	18,515	-0.02%
2021/12/23	4	235.38	4	236.63	237.50	0	18,745	0.00%
2021/12/22	0	0.00	1.4	231.97	232.00	-1.4	18,920	-0.01%
2021/12/20	10	229.10	9	226.50	226.50	1	19,327	0.01%
2021/12/17	1	230.50	2	232.75	231.00	-1	19,509	-0.01%
2021/12/16	8	232.38	11	232.82	233.50	-3	19,787	-0.02%
2021/12/15	15.1	220.12	21.7	224.85	227.00	-6.6	19,869	-0.03%
2021/12/14	4	223.50	3	223.50	220.00	1	19,971	0.01%
2021/12/13	2	226.50	1	230.50	230.50	1	20,096	0.00%
2021/12/10	15.1	226.29	13	227.00	225.50	2.1	20,165	0.01%
2021/12/09	2	229.50	0	0.00	229.50	2	20,198	0.01%
2021/12/08	0	0.00	6.4	235.78	237.00	-6.4	20,324	-0.03%
2021/12/07	18	234.42	9	229.56	228.00	9	20,560	0.04%
2021/12/06	4	235.37	6	234.92	237.00	-2	20,856	-0.01%
2021/12/03	7	238.43	18	239.28	241.00	-11	21,325	-0.05%
2021/12/02	1.1	229.23	3	229.83	230.00	-1.9	21,728	-0.01%
2021/12/01	11.2	230.16	3	228.00	228.00	8.2	22,102	0.04%
2021/11/30	10.2	236.32	12.1	239.05	240.50	-1.9	22,466	-0.01%
2021/11/29	2	226.00	2	231.50	234.00	0	22,504	0.00%
2021/11/26	12	234.38	7.5	231.27	231.00	4.5	22,542	0.02%
2021/11/25	4	238.63	3.1	240.73	239.00	0.9	22,725	0.00%
2021/11/24	2.4	234.35	10	240.30	234.50	-7.6	22,834	-0.03%
2021/11/23	9	232.89	7	232.29	232.00	2	23,249	0.01%
2021/11/22	10	235.10	10	235.55	238.00	0	23,423	0.00%
2021/11/19	4	238.13	6	235.50	235.00	-2	23,817	-0.01%
2021/11/18	3	240.50	0	0.00	236.50	3	24,138	0.01%
2021/11/17	2.2	236.11	6	238.58	243.00	-3.8	24,245	-0.02%
2021/11/16	20	236.38	9	234.94	236.00	11	24,279	0.05%
2021/11/15	16.1	246.00	4	246.84	243.00	12	24,276	0.05%
2021/11/12	3	251.17	16	251.59	251.00	-13	24,240	-0.05%
2021/11/11	11	244.59	2.2	244.09	243.50	8.8	24,079	0.04%
2021/11/10	5	246.80	12	249.04	250.00	-7	23,974	-0.03%
2021/11/09	9	244.67	22	244.75	243.50	-13	23,930	-0.05%
2021/11/08	4	242.75	3	242.17	242.50	1	23,982	0.00%
2021/11/05	16	245.53	16	245.56	249.50	0	23,957	0.00%
2021/11/04	11	243.77	10	242.00	242.00	1	23,880	0.00%
2021/11/03	17	234.56	20.1	235.58	241.50	-3.1	23,773	-0.01%
2021/11/02	29.1	239.47	29	238.52	233.00	0.1	23,548	0.00%
2021/11/01	33.2	246.03	21.1	247.97	239.50	12.2	23,279	0.05%
2021/10/29	41.1	246.20	33	246.08	244.00	8.1	22,958	0.04%
2021/10/28	14	248.04	11	245.86	246.50	3	22,556	0.01%
2021/10/27	28	249.48	41	251.45	249.50	-13	22,275	-0.06%
2021/10/26	26.7	245.11	18	241.67	236.00	8.7	21,599	0.04%
2021/10/25	12	241.38	19	239.34	245.00	-7	21,430	-0.03%
2021/10/22	33	238.00	24	237.88	236.50	9	21,501	0.04%
2021/10/21	33.3	240.45	17	234.41	233.00	16.3	21,414	0.08%
2021/10/20	37.3	241.18	27.1	243.23	248.00	10.2	20,975	0.05%
2021/10/19	7	228.50	17	232.77	237.50	-10	20,214	-0.05%
2021/10/18	17	213.12	11	211.45	216.00	6	20,181	0.03%
2021/10/15	13	210.92	14.1	211.73	210.00	-1.1	20,158	-0.01%
2021/10/14	14	205.25	14	201.96	200.00	0	19,953	0.00%
2021/10/13	24.1	210.29	23.1	206.60	203.00	1	19,745	0.00%
2021/10/12	15	218.43	12	216.58	219.00	3	19,609	0.02%
2021/10/08	17	215.50	19	218.39	221.00	-2	19,698	-0.01%
2021/10/07	4	205.00	7.1	205.35	211.00	-3.1	19,487	-0.02%
2021/10/06	5	196.60	5	193.70	192.00	0	19,542	0.00%
2021/10/05	6	188.50	9	198.94	201.50	-3	19,785	-0.02%
2021/10/04	12	199.96	10	197.65	191.00	2	19,784	0.01%
2021/10/01	8	199.93	8	200.50	200.50	0	20,020	0.00%
2021/09/30	6	198.58	16.1	201.69	202.00	-10.1	20,296	-0.05%
2021/09/29	18.2	196.23	9	193.12	193.00	9.1	20,608	0.04%
2021/09/28	14	200.57	8.1	206.47	207.00	6	20,728	0.03%
2021/09/27	8	209.94	5	207.00	206.50	3	20,624	0.01%
2021/09/24	17.1	216.88	18	216.33	217.00	-0.9	20,506	0.00%
2021/09/23	26	213.50	32.2	213.56	215.00	-6.2	20,337	-0.03%
2021/09/22	3.2	203.57	5	204.70	204.00	-1.8	20,080	-0.01%
2021/09/17	12	209.92	24.1	208.74	212.00	-12.1	20,105	-0.06%
2021/09/16	19	205.37	12	205.21	205.00	7	20,087	0.03%
2021/09/15	8	200.50	9	202.00	204.00	-1	20,140	0.00%
2021/09/14	12	205.41	14	203.65	202.50	-2	20,576	-0.01%
2021/09/13	4.1	202.91	1.2	203.50	202.50	2.9	21,004	0.01%
2021/09/10	6.1	203.59	8.1	205.94	209.50	-2	21,183	-0.01%
2021/09/09	4.1	201.44	9.2	201.85	204.00	-5	21,152	-0.02%
2021/09/08	32.2	204.75	4.2	202.91	200.50	28	20,915	0.13%
2021/09/07	27.2	218.62	24.1	221.15	222.50	3.1	20,466	0.01%
2021/09/06	15	222.60	13	223.96	229.00	2	19,797	0.01%
2021/09/03	25.2	214.33	42	208.99	219.00	-16.9	19,314	-0.09%
2021/09/02	5	202.60	18.1	203.66	202.50	-13.1	18,905	-0.07%
2021/09/01	11	199.77	13	197.39	198.00	-2	18,890	-0.01%
2021/08/31	5.1	195.89	6	196.08	200.50	-0.9	19,285	0.00%
2021/08/30	9	204.55	3	203.33	205.00	6	19,724	0.03%
2021/08/27	28.1	202.32	22.1	202.43	202.00	6	19,769	0.03%
2021/08/26	7.1	191.13	3	192.67	196.00	4.1	19,606	0.02%
2021/08/25	9	193.00	26.1	192.71	195.50	-17.1	19,482	-0.09%
2021/08/24	17	184.44	10	182.70	185.00	7	19,144	0.04%
2021/08/23	3	180.33	20	181.95	184.50	-17	18,981	-0.09%
2021/08/20	4	165.00	14	166.04	168.00	-10	18,870	-0.05%
2021/08/19	10	167.65	3	171.67	159.00	7	18,780	0.04%
2021/08/18	13	171.04	18	172.17	172.50	-5	18,751	-0.03%
2021/08/17	2	168.75	3.1	173.48	165.50	-1.1	18,722	-0.01%
2021/08/16	0	0.00	1	172.50	172.50	-1	18,727	-0.01%
2021/08/13	15	174.93	9	175.39	174.50	6	18,812	0.03%
2021/08/12	21	178.95	29.1	178.61	180.00	-8	18,829	-0.04%
2021/08/11	7	171.50	1.1	178.50	170.50	5.9	18,676	0.03%
2021/08/10	1	171.50	5.1	174.74	181.00	-4.1	18,783	-0.02%
2021/08/09	11	177.59	2	178.25	176.00	9	18,841	0.05%
2021/08/06	8	181.69	1	181.50	181.50	7	18,864	0.04%
2021/08/05	6	186.08	7	186.64	186.50	-1	18,898	-0.01%
2021/08/04	15	184.40	8	184.31	182.00	7	18,944	0.04%
2021/08/03	5	188.50	6	187.67	190.00	-1	18,935	-0.01%
2021/08/02	1	184.00	3	185.83	188.00	-2	18,806	-0.01%
2021/07/30	11.1	187.35	4.1	187.82	184.00	7	18,849	0.04%
2021/07/29	17	191.15	24	194.15	194.00	-7	18,762	-0.04%
2021/07/28	23	170.15	17	179.38	179.50	6	18,481	0.03%
2021/07/27	15.1	182.35	11.2	186.28	184.00	4	18,249	0.02%
2021/07/26	6	196.08	4.1	194.66	197.00	1.9	18,009	0.01%
2021/07/23	5.1	202.23	8	201.00	199.50	-2.9	17,961	-0.02%
2021/07/22	14.1	200.83	20.2	203.93	209.50	-6.2	18,108	-0.03%
2021/07/21	14	189.82	10.2	193.62	190.50	3.8	17,898	0.02%
2021/07/20	14	187.46	10.1	191.17	186.00	3.9	17,766	0.02%
2021/07/19	11.1	189.56	8.1	189.23	186.50	3	17,608	0.02%
2021/07/16	12.1	190.97	8.1	189.22	193.00	4	17,533	0.02%
2021/07/15	18.4	187.60	26.4	191.14	195.50	-8	17,337	-0.05%
2021/07/14	4	184.13	13	185.35	181.00	-9	16,919	-0.05%
2021/07/13	21.2	183.18	13.2	179.35	176.50	8	16,770	0.05%
2021/07/12	29	180.55	21	186.14	188.50	8	16,627	0.05%
2021/07/09	11	172.00	12	174.17	176.00	-1	16,335	-0.01%
2021/07/08	11	172.77	22.2	171.73	174.00	-11.2	16,122	-0.07%
2021/07/07	18	161.47	10	160.20	159.00	8	15,711	0.05%
2021/07/06	23	156.00	33.2	156.51	159.00	-10.2	15,290	-0.07%
2021/07/05	15	139.60	30.5	145.09	150.00	-15.5	14,862	-0.10%
2021/07/02	10	134.00	19	135.18	136.50	-9	14,581	-0.06%
2021/07/01	17	130.76	6	130.25	130.00	11	14,533	0.08%
2021/06/30	3	132.33	3	133.83	135.00	0	14,662	0.00%
2021/06/29	4	131.63	2	131.75	131.00	2	14,834	0.01%
2021/06/28	18.5	133.27	14	132.14	131.50	4.5	15,167	0.03%
2021/06/25	5	138.80	11.2	138.83	136.50	-6.2	15,362	-0.04%
2021/06/24	20	139.95	16	139.47	136.50	4	15,430	0.03%
2021/06/23	20	137.03	13	135.77	137.00	7	15,546	0.05%
2021/06/22	26	132.69	36.3	135.14	137.50	-10.3	15,065	-0.07%
2021/06/21	23	125.93	52	127.04	125.00	-29	14,550	-0.20%
2021/06/18	10.2	125.37	18	126.58	124.50	-7.8	14,173	-0.06%
2021/06/17	25	121.72	18	121.28	122.00	7	13,875	0.05%
2021/06/16	9.3	118.27	0	0.00	115.50	9.3	13,705	0.07%
2021/06/15	4	119.13	7	118.71	118.50	-3	13,595	-0.02%
2021/06/11	10	118.00	6	120.33	118.00	4	13,544	0.03%
2021/06/10	6	121.25	7	121.86	121.50	-1	13,417	-0.01%
2021/06/09	24	121.90	17	124.24	121.50	7	13,330	0.05%
2021/06/08	57	125.09	29	124.45	122.00	28	13,062	0.21%
2021/06/07	60	121.58	129.5	122.34	126.00	-69.5	12,554	-0.55%	大賣/
2021/06/04	14	116.86	160	119.70	116.00	-146	11,828	-1.23%	大賣/鉅額交易
2021/06/03	36	115.01	67	112.92	118.50	-31	11,556	-0.27%
2021/06/02	24	109.04	15	109.20	108.50	9	11,197	0.08%
2021/06/01	17	109.65	14	110.71	109.50	3	11,169	0.03%
2021/05/31	11	108.23	19	109.50	109.50	-8	11,115	-0.07%
2021/05/28	2	104.50	8	104.38	104.50	-6	10,979	-0.05%
2021/05/27	19	102.55	1	103.00	103.00	18	10,978	0.16%
2021/05/26	28	105.95	24	103.54	104.50	4	10,998	0.04%
2021/05/25	10	100.75	3	103.50	104.50	7	11,058	0.06%
2021/05/24	5	94.24	6	94.75	96.00	-1	11,321	-0.01%
2021/05/21	1	89.30	10	92.26	94.40	-9	11,439	-0.08%
2021/05/20	13	90.22	8	89.01	88.20	5	11,606	0.04%
2021/05/19	13	93.98	18	93.61	94.00	-5	11,700	-0.04%
2021/05/18	23	93.90	13	94.48	94.20	10	11,978	0.08%
2021/05/17	18	89.60	16	93.04	90.20	2	12,115	0.02%
2021/05/14	33	91.05	32	89.79	89.20	1	12,079	0.01%
2021/05/13	16	86.64	16	88.57	86.10	0	12,285	0.00%
2021/05/12	12	86.51	11	85.31	87.40	1	12,262	0.01%
2021/05/11	8	91.76	10	92.37	88.00	-2	12,169	-0.02%
2021/05/10	6	98.13	6	96.77	96.20	0	12,243	0.00%
2021/05/07	6	100.32	12	99.98	100.50	-6	12,339	-0.05%
2021/05/06	12	97.31	3	99.50	95.50	9	12,339	0.07%
2021/05/05	10	97.21	3	97.37	95.00	7	12,391	0.06%
2021/05/04	14	97.54	12	97.80	97.60	2	12,417	0.02%
2021/05/03	6	101.75	3	101.83	102.00	3	12,442	0.02%
2021/04/29	2	107.75	6	106.08	105.50	-4	12,594	-0.03%
2021/04/28	18	110.06	8	109.94	109.00	10	12,756	0.08%
2021/04/27	11	106.68	11	107.14	107.50	0	12,631	0.00%
2021/04/26	10	111.35	2	113.25	111.00	8	12,451	0.06%
2021/04/23	2	112.50	29	112.36	113.00	-27	12,412	-0.22%
2021/04/22	7	111.36	7	112.21	108.50	0	12,462	0.00%
2021/04/21	5	111.70	13	112.65	111.00	-8	12,475	-0.06%
2021/04/20	13	113.88	1	113.50	114.00	12	12,822	0.09%
2021/04/19	7	115.00	4	112.63	113.00	3	13,083	0.02%
2021/04/16	10	116.00	17.2	116.18	116.50	-7.2	13,118	-0.05%
2021/04/15	5	108.80	9	109.39	110.50	-4	12,997	-0.03%
2021/04/14	13	104.08	9	105.61	104.50	4	13,102	0.03%
2021/04/13	1	110.00	1	111.00	107.50	0	13,201	0.00%
2021/04/12	1	112.50	1	112.00	112.00	0	13,332	0.00%
2021/04/09	28	114.34	20.1	115.60	112.00	7.9	13,534	0.06%
2021/04/08	12.1	114.99	3	112.50	112.00	9.1	13,409	0.07%
2021/04/07	4	112.88	2	113.50	115.00	2	13,361	0.01%
2021/04/06	7	113.21	16	113.50	116.00	-9	13,343	-0.07%
2021/04/01	19	109.89	3	111.17	109.50	16	13,182	0.12%
2021/03/31	12	110.96	17	109.94	112.00	-5	12,952	-0.04%
2021/03/30	13	107.58	13	106.92	105.50	0	12,575	0.00%
2021/03/29	8	101.69	1	101.50	100.50	7	12,244	0.06%
2021/03/26	0	0.00	23.7	99.92	102.50	-23.7	12,027	-0.20%
2021/03/25	6	93.97	2	94.90	93.30	4	11,722	0.03%
2021/03/24	7.2	93.53	6	93.77	93.30	1.2	11,666	0.01%
2021/03/23	0	0.00	2	93.90	90.70	-2	11,678	-0.02%
2021/03/22	1	89.70	7	90.46	91.50	-6	11,766	-0.05%
2021/03/19	11	90.57	3	90.43	90.60	8	11,844	0.07%
2021/03/17	11	92.55	1	92.70	92.70	10	12,204	0.08%
2021/03/16	2	92.95	0	0.00	93.30	2	12,264	0.02%
2021/03/15	4	94.15	3	96.13	93.70	1	12,329	0.01%
2021/03/12	5	95.54	3	95.97	95.00	2	12,394	0.02%
2021/03/11	3.5	94.60	4	95.80	94.90	-0.5	12,461	0.00%
2021/03/10	1	92.30	16	93.54	94.90	-15	12,435	-0.12%
2021/03/09	7	90.04	2	91.25	89.60	5	12,473	0.04%
2021/03/08	12	92.55	12	94.13	92.20	0	12,630	0.00%
2021/03/05	9	90.17	6	90.72	91.10	3	13,043	0.02%
2021/03/04	1	92.70	28	93.01	92.00	-27	13,503	-0.20%
2021/03/03	8	91.84	4	91.98	92.00	4	14,129	0.03%
2021/03/02	3	95.77	8	94.66	93.60	-5	14,989	-0.03%
2021/02/26	7	97.09	1	98.70	96.10	6	15,742	0.04%
2021/02/25	15	99.51	15	99.41	99.50	0	16,067	0.00%
2021/02/24	24	98.85	22	100.09	96.50	2	15,944	0.01%
2021/02/23	17	97.74	14	96.84	95.30	3	15,577	0.02%
2021/02/22	20	97.80	41	97.92	98.50	-21	15,472	-0.14%
2021/02/19	3	92.90	17.2	92.49	93.00	-14.2	15,248	-0.09%
2021/02/18	5	88.32	40	89.43	91.30	-35	15,315	-0.23%
2021/02/17	3	81.57	38	85.85	88.30	-35	15,075	-0.23%
2021/02/05	5	80.84	6	80.55	80.30	-1	14,865	-0.01%
2021/02/04	8	79.25	9	80.52	82.00	-1	14,829	-0.01%
2021/02/03	18	77.43	12	77.92	79.10	6	14,645	0.04%
2021/02/02	7	75.41	5	75.24	75.50	2	14,931	0.01%
2021/02/01	45.2	75.50	2	75.00	74.30	43.2	14,977	0.29%
2021/01/29	8	79.33	0	0.00	78.10	8	15,047	0.05%
2021/01/28	18	82.77	2	82.50	81.60	16	15,432	0.10%
2021/01/27	26	86.43	7	85.79	85.50	19	16,075	0.12%
2021/01/26	2	88.35	5	88.74	87.10	-3	16,288	-0.02%
2021/01/25	19	89.26	1	88.00	87.90	18	16,816	0.11%
2021/01/22	16	90.02	28	90.74	91.50	-12	16,867	-0.07%
2021/01/21	22	89.22	30	90.04	89.30	-8	17,204	-0.05%
2021/01/20	28	88.43	16	89.13	87.20	12	17,173	0.07%
2021/01/19	9	88.50	7	87.94	87.70	2	17,140	0.01%
2021/01/18	4	87.10	4	87.95	88.10	0	17,175	0.00%
2021/01/15	7	88.04	7	88.46	88.30	0	17,186	0.00%
2021/01/14	5	88.58	13.1	88.08	87.70	-8.1	17,319	-0.05%
2021/01/13	19	90.03	15	89.45	89.10	4	17,321	0.02%
2021/01/12	11	89.18	10	90.01	90.00	1	17,027	0.01%
2021/01/11	1	87.20	12.7	88.58	88.70	-11.7	16,874	-0.07%
2021/01/08	6	88.67	14	86.21	86.20	-8	16,876	-0.05%
2021/01/07	11.5	86.69	11	87.53	88.20	0.5	17,285	0.00%
2021/01/06	12	86.43	17	85.58	85.00	-5	17,545	-0.03%
2021/01/05	7	85.86	15.2	85.51	85.80	-8.2	17,390	-0.05%
2021/01/04	14.3	83.70	59	84.97	85.00	-44.8	17,323	-0.26%
2020/12/31	3	80.90	3	80.93	80.90	0	17,264	0.00%
2020/12/30	15	80.38	1	80.50	80.50	14	17,305	0.08%
2020/12/29	5	80.46	9	81.70	80.40	-4	17,324	-0.02%
2020/12/28	18	80.56	4	80.83	80.50	14	17,313	0.08%
2020/12/25	6	82.00	4	81.65	81.40	2	17,307	0.01%
2020/12/24	2.1	82.56	7	81.99	82.50	-4.9	17,381	-0.03%
2020/12/23	1	81.90	3	80.70	82.00	-2	17,506	-0.01%
2020/12/22	4	80.73	1	82.50	80.00	3	17,610	0.02%
2020/12/21	13	82.15	3	82.50	82.20	10	17,662	0.06%
2020/12/18	4.2	83.73	3	84.27	84.40	1.2	17,650	0.01%
2020/12/17	56	85.36	55	85.21	84.00	1	17,731	0.01%
2020/12/16	8	85.10	5	85.08	84.70	3	17,683	0.02%
2020/12/15	15	84.31	1	83.90	84.00	14	17,650	0.08%
2020/12/14	5	85.70	12	85.20	86.30	-7	17,707	-0.04%
2020/12/11	20	85.26	30	85.03	83.60	-10	17,937	-0.06%
2020/12/10	7	84.64	16	84.59	84.20	-9	18,101	-0.05%
2020/12/09	5	86.28	5	85.90	85.70	0	18,131	0.00%
2020/12/08	10	86.36	8	86.80	86.70	2	18,114	0.01%
2020/12/07	10	86.64	9	87.02	85.50	1	18,060	0.01%
2020/12/04	14	85.84	5	86.06	85.90	9	17,952	0.05%
2020/12/03	32	85.96	38	86.53	87.10	-6	17,902	-0.03%
2020/12/02	6	86.37	13	86.26	86.80	-7	17,932	-0.04%
2020/12/01	45	86.25	34	85.98	85.80	11	17,834	0.06%
2020/11/30	32	91.87	16	92.66	90.70	16	17,563	0.09%
2020/11/27	42	92.28	17	91.76	91.00	25	17,211	0.15%
2020/11/26	49	89.63	64	89.69	92.40	-15	16,793	-0.09%
2020/11/25	63	86.40	47	85.44	84.00	16	15,961	0.10%
2020/11/24	1	83.30	23	84.06	84.70	-22	15,358	-0.14%
2020/11/23	21	75.82	32	76.63	77.00	-11	15,027	-0.07%
2020/11/20	27	75.66	8	75.76	75.20	19	14,990	0.13%
2020/11/19	6	75.93	6	75.93	75.60	0	15,066	0.00%
2020/11/18	13	77.31	11	77.38	77.20	2	15,162	0.01%
2020/11/17	23	78.14	31	78.15	78.40	-8	15,253	-0.05%
2020/11/16	2	75.55	30	75.43	75.40	-28	15,178	-0.18%
2020/11/13	15	75.55	11	75.61	76.00	4	15,309	0.03%
2020/11/12	20	77.84	16	77.03	77.00	4	15,305	0.03%
2020/11/11	7	78.36	9	78.44	78.00	-2	15,513	-0.01%
2020/11/10	35	79.10	23	79.63	78.10	12	16,185	0.07%
2020/11/09	13	78.02	12	77.64	77.80	1	16,619	0.01%
2020/11/06	22	78.49	29	78.94	77.20	-7	17,036	-0.04%
2020/11/05	101	78.52	103	78.27	78.30	-2	17,082	-0.01%	大買/大賣/
2020/11/04	58	76.27	92	76.85	78.00	-34	16,720	-0.20%
2020/11/03	30	72.59	19	72.98	73.30	11	16,115	0.07%
2020/11/02	60	71.28	120	71.37	72.30	-60	15,984	-0.38%	大賣/
2020/10/30	60	68.78	71	69.25	69.10	-11	15,737	-0.07%
2020/10/29	40	68.20	76	68.91	68.90	-36	15,809	-0.23%
2020/10/28	42	66.03	31	65.75	65.80	11	15,306	0.07%
2020/10/27	75	67.99	83	67.87	67.40	-8	15,332	-0.05%
2020/10/26	50	67.50	20	66.93	66.70	30	15,433	0.19%
2020/10/23	23	67.82	9	68.09	67.80	14	15,551	0.09%
2020/10/22	79	69.47	67	68.91	68.90	12	15,856	0.08%
2020/10/21	14	71.66	16	71.84	71.80	-2	15,640	-0.01%
2020/10/20	22	71.28	15	71.41	71.50	7	15,742	0.04%
2020/10/19	28	72.06	26	71.67	72.40	2	15,732	0.01%
2020/10/16	29	72.00	26	71.45	70.10	3	15,759	0.02%
2020/10/15	58	73.22	35	73.26	72.80	23	15,850	0.15%
2020/10/14	9	71.49	43	70.27	72.30	-34	15,363	-0.22%
2020/10/13	24	67.03	13	67.02	67.30	11	14,959	0.07%
2020/10/12	13	67.62	31	67.87	68.40	-18	14,992	-0.12%
2020/10/08	13	67.73	54	68.64	68.10	-41	15,011	-0.27%
2020/10/07	36	67.23	31	67.25	67.10	5	14,852	0.03%
2020/10/06	17	67.05	7	67.99	66.50	10	14,831	0.07%
2020/10/05	4	66.50	6	66.98	66.60	-2	14,962	-0.01%
2020/09/30	1	64.20	3	65.20	65.90	-2	15,080	-0.01%
2020/09/29	8	65.45	1	65.30	64.90	7	15,146	0.05%
2020/09/28	11	64.91	13	65.67	66.40	-2	15,193	-0.01%
2020/09/25	20	63.13	5	62.56	62.50	15	15,142	0.10%
2020/09/24	9	64.77	16	65.19	64.90	-7	15,156	-0.05%
2020/09/23	16	65.14	8	65.94	65.00	8	15,192	0.05%
2020/09/22	12	66.55	6	66.65	66.40	6	15,480	0.04%
2020/09/21	6	69.10	0	0.00	68.10	6	15,912	0.04%
2020/09/18	20	68.94	25	69.08	68.90	-5	16,263	-0.03%
2020/09/17	9	68.32	19	69.16	68.00	-10	16,280	-0.06%
2020/09/16	41	69.93	28	69.47	69.20	13	16,266	0.08%
2020/09/15	15	68.86	18	69.06	68.70	-3	16,187	-0.02%
2020/09/14	3	63.73	33	64.33	65.40	-30	16,305	-0.18%
2020/09/11	7	62.13	2	62.45	62.20	5	16,451	0.03%
2020/09/10	19	63.85	9	63.93	63.20	10	16,575	0.06%
2020/09/09	5	63.44	8	63.50	64.40	-3	16,862	-0.02%
2020/09/08	14	63.91	13	64.35	64.00	1	17,180	0.01%
2020/09/07	36	64.78	3	64.27	64.00	33	17,740	0.19%
2020/09/04	11	65.60	24	65.51	67.00	-13	18,605	-0.07%
2020/09/03	17	67.12	21	67.18	66.10	-4	19,085	-0.02%
2020/09/02	30	67.69	15	67.32	67.40	15	18,943	0.08%
2020/09/01	34	65.93	41	66.89	68.00	-7	18,918	-0.04%
2020/08/31	17	64.51	5	64.94	63.80	12	18,645	0.06%
2020/08/28	34	64.01	18	63.58	63.80	16	18,598	0.09%
2020/08/27	3	66.80	13	67.88	66.60	-10	18,462	-0.05%
2020/08/26	9	66.82	4	66.95	66.30	5	18,586	0.03%
2020/08/25	12	66.77	6	67.03	67.50	6	18,694	0.03%
2020/08/24	7	67.10	1	67.30	66.30	6	18,625	0.03%
2020/08/21	17	69.68	1	68.90	68.90	16	18,469	0.09%
2020/08/20	10	71.40	23	70.08	69.80	-13	18,355	-0.07%
2020/08/19	17	79.29	9	79.30	77.50	8	18,230	0.04%
2020/08/18	19	80.97	4	80.28	80.20	15	18,173	0.08%
2020/08/17	7	78.66	5	78.78	79.00	2	18,069	0.01%
2020/08/14	31	77.03	32	77.07	77.20	-1	17,719	-0.01%
2020/08/13	34	82.59	10	83.60	77.90	24	16,916	0.14%
2020/08/12	18	85.95	16	86.18	86.20	2	16,110	0.01%
2020/08/11	13	84.82	17	83.58	82.50	-4	15,567	-0.03%
2020/08/10	0	0.00	5	83.28	82.60	-5	15,235	-0.03%
2020/08/07	7	81.44	3	83.13	80.70	4	15,084	0.03%
2020/08/06	14	83.48	6	82.97	83.00	8	14,933	0.05%
2020/08/05	13	82.05	22	81.40	81.70	-9	14,694	-0.06%
2020/08/04	20	78.25	15	79.17	77.50	5	14,364	0.03%
2020/08/03	11	78.18	83	77.30	76.00	-72	14,091	-0.51%
2020/07/31	4	75.50	3	77.30	77.40	1	14,018	0.01%
2020/07/30	26	74.75	41	74.64	75.80	-15	13,762	-0.11%
2020/07/29	10	72.76	10	72.07	72.70	0	13,464	0.00%
2020/07/28	12	72.54	22	72.40	72.80	-10	13,322	-0.08%
2020/07/27	69	70.46	23	70.05	69.50	46	13,023	0.35%
2020/07/24	3	71.07	14	71.06	69.80	-11	13,044	-0.08%
2020/07/23	9	70.06	5	70.20	70.70	4	12,884	0.03%
2020/07/22	4	70.45	6	70.10	70.50	-2	12,980	-0.02%
2020/07/21	15	69.35	19	69.35	69.10	-4	12,911	-0.03%
2020/07/20	5	64.76	19	64.55	65.20	-14	12,644	-0.11%
2020/07/17	6	65.93	5	65.30	64.70	1	12,639	0.01%
2020/07/16	9	66.89	6	66.57	67.20	3	12,594	0.02%
2020/07/15	15	66.43	3	67.43	64.90	12	12,503	0.10%
2020/07/14	4	67.50	4	67.35	67.70	0	12,380	0.00%
2020/07/13	6	68.12	2	68.25	68.00	4	12,348	0.03%
2020/07/10	6	68.20	5	67.94	67.10	1	12,452	0.01%
2020/07/09	9	72.28	5	71.96	71.00	4	12,414	0.03%
2020/07/08	2	72.55	42	72.24	73.90	-40	12,229	-0.33%
2020/07/07	3	71.87	8	71.99	72.00	-5	12,119	-0.04%
2020/07/06	4	73.20	7	72.83	73.00	-3	12,037	-0.02%
2020/07/03	7	72.50	6	72.43	71.50	1	11,982	0.01%
2020/07/02	6	72.30	4	72.62	72.90	2	11,879	0.02%
2020/07/01	4	71.40	4	73.13	72.50	0	11,799	0.00%
2020/06/30	30	72.43	68	72.51	70.30	-38	11,524	-0.33%
2020/06/29	40	67.48	6	67.73	67.70	34	11,088	0.31%
2020/06/24	2	65.25	8	65.28	65.70	-6	10,727	-0.06%
2020/06/23	4	64.03	5	64.62	65.20	-1	10,740	-0.01%
2020/06/22	9	65.18	10	65.04	64.70	-1	10,613	-0.01%
2020/06/19	27	64.66	38	64.62	65.50	-11	10,362	-0.11%
2020/06/18	9	60.97	3	61.33	62.60	6	9,793	0.06%
2020/06/17	9	60.79	73	61.14	60.60	-64	9,542	-0.67%
2020/06/16	29	61.43	9	62.23	61.00	20	9,437	0.21%
2020/06/15	9	61.87	31	61.41	61.10	-22	9,162	-0.24%
2020/06/12	39	64.61	22	63.51	62.50	17	8,859	0.19%
2020/06/11	99	63.39	47	63.32	65.00	52	8,373	0.62%
2020/06/10	13	57.68	22	57.75	59.70	-9	7,388	-0.12%
2020/06/08	19	54.96	35	54.18	52.80	-16	6,868	-0.23%
2020/06/05	1	53.40	7	53.13	52.90	-6	6,718	-0.09%
2020/06/04	12	52.44	12	52.69	52.60	0	6,721	0.00%
2020/06/03	3	53.23	7	52.61	52.60	-4	6,738	-0.06%
2020/06/02	6	52.58	11	53.76	52.50	-5	6,632	-0.08%
2020/06/01	0	0.00	13	50.40	51.20	-13	6,401	-0.20%
2020/05/29	2	48.10	2	48.03	48.15	0	6,224	0.00%
2020/05/28	15	46.60	9	46.72	46.70	6	6,153	0.10%
2020/05/27	11	46.50	1	46.45	46.30	10	6,158	0.16%
2020/05/26	7	45.91	4	46.00	46.40	3	6,110	0.05%
2020/05/25	19	44.89	3	44.85	45.00	16	6,057	0.26%
2020/05/22	3	46.65	3	46.97	46.40	0	6,026	0.00%
2020/05/21	6	47.45	3	47.58	47.35	3	6,228	0.05%
2020/05/20	1	46.65	1	46.95	46.95	0	6,325	0.00%
2020/05/19	2	48.08	1	48.00	48.00	1	6,382	0.02%
2020/05/18	8	49.34	1	48.05	47.90	7	6,374	0.11%
2020/05/15	11	51.63	0	0.00	50.70	11	6,410	0.17%
2020/05/14	26	51.70	0	0.00	51.00	26	6,493	0.40%
2020/05/12	1	53.60	0	0.00	53.50	1	6,575	0.02%
2020/05/11	5	53.88	4	54.15	54.70	1	6,782	0.01%
2020/05/08	2	52.60	14	52.68	53.30	-12	6,864	-0.17%
2020/05/07	3	53.07	4	52.48	52.20	-1	6,934	-0.01%
2020/05/06	3	51.67	2	52.05	51.60	1	7,080	0.01%
2020/05/05	4	52.33	9	52.03	51.60	-5	7,198	-0.07%
2020/05/04	2	52.60	12	52.87	52.60	-10	7,160	-0.14%
2020/04/30	5	52.44	3	52.37	52.80	2	7,118	0.03%
2020/04/29	1	51.10	6	51.17	51.00	-5	7,048	-0.07%
2020/04/28	1	50.00	2	50.50	50.00	-1	6,974	-0.01%
2020/04/27	20	50.80	14	50.31	50.40	6	6,979	0.09%
2020/04/24	5	49.31	6	49.38	50.90	-1	6,799	-0.01%
2020/04/23	5	48.08	4	48.18	47.95	1	6,681	0.01%
2020/04/22	0	0.00	1	47.90	48.70	-1	6,628	-0.02%
2020/04/21	2	47.38	3	48.30	47.15	-1	6,560	-0.02%
2020/04/20	2	48.10	2	48.23	48.00	0	6,501	0.00%
2020/04/17	5	47.65	2	47.08	47.25	3	6,484	0.05%
2020/04/16	2	47.35	1	48.10	48.25	1	6,393	0.02%
2020/04/15	2	48.38	65	48.67	47.60	-63	6,372	-0.99%
2020/04/14	2	46.45	5	45.84	47.45	-3	6,214	-0.05%
2020/04/13	3	43.62	3	43.90	43.15	0	6,099	0.00%
2020/04/10	2	42.70	14	42.66	43.70	-12	6,161	-0.19%
2020/04/09	1	44.30	1	43.25	42.95	0	6,191	0.00%
2020/04/08	1	44.05	14	44.45	43.90	-13	6,190	-0.21%
2020/04/07	3	44.10	16	43.69	44.30	-13	6,123	-0.21%
2020/04/06	13	42.57	27	42.29	42.20	-14	6,030	-0.23%
2020/04/01	17	41.28	21	41.59	41.70	-4	5,971	-0.07%
2020/03/31	3	40.12	1	39.45	40.45	2	5,882	0.03%
2020/03/30	2	38.18	1	38.10	38.30	1	5,801	0.02%
2020/03/27	8	37.53	7	37.44	36.75	1	5,793	0.02%
2020/03/26	1	36.30	0	0.00	36.50	1	5,722	0.02%
2020/03/25	0	0.00	2	36.38	35.60	-2	5,689	-0.04%
2020/03/24	5	31.90	10	33.89	33.85	-5	5,720	-0.09%
2020/03/23	14	31.79	3	31.45	31.10	11	5,890	0.19%
2020/03/20	3	32.42	11	33.50	33.40	-8	6,019	-0.13%
2020/03/19	2	31.68	0	0.00	31.05	2	5,957	0.03%
2020/03/18	2	34.90	2	35.30	34.50	0	5,950	0.00%
2020/03/17	14	36.25	3	36.23	35.20	11	6,035	0.18%
2020/03/16	10	41.19	9	40.35	39.00	1	6,167	0.02%
2020/03/13	1	40.05	0	0.00	42.75	1	6,130	0.02%
2020/03/12	7	45.74	2	46.95	44.15	5	6,072	0.08%
2020/03/11	1	49.70	1	49.45	48.95	0	6,103	0.00%
2020/03/10	4	48.45	6	48.62	49.60	-2	6,198	-0.03%
2020/03/09	11	49.96	1	49.70	49.20	10	6,206	0.16%
2020/03/06	1	52.60	5	52.46	52.70	-4	6,156	-0.06%
2020/03/05	4	52.93	6	52.77	52.50	-2	6,247	-0.03%
2020/03/04	5	52.44	4	52.50	52.70	1	6,363	0.02%
2020/03/03	8	53.29	1	53.40	52.60	7	6,535	0.11%
2020/03/02	70	51.78	72	52.74	52.80	-2	6,924	-0.03%
2020/02/27	4	51.63	4	52.18	51.60	0	6,949	0.00%
2020/02/26	4	53.15	343	53.21	52.60	-339	6,936	-4.89%	大賣/鉅額交易
2020/02/25	5	54.86	10	55.09	54.30	-5	6,965	-0.07%
2020/02/24	4	55.85	3	56.07	55.80	1	6,912	0.01%
2020/02/21	92	54.98	12	55.14	54.20	80	6,832	1.17%
2020/02/20	1	54.50	0	0.00	54.10	1	7,202	0.01%
2020/02/19	1	53.00	4	53.15	53.70	-3	7,179	-0.04%
2020/02/18	100	53.02	12	52.64	52.40	88	7,190	1.22%
2020/02/17	193	53.92	20	54.09	54.20	173	7,103	2.44%	大買/鉅額交易
2020/02/14	11	52.99	3	53.43	53.00	8	7,021	0.11%
2020/02/13	7	53.06	19	53.16	53.00	-12	7,030	-0.17%
2020/02/12	17	51.88	21	53.08	52.70	-4	6,933	-0.06%
2020/02/11	4	49.93	13	50.27	51.20	-9	6,750	-0.13%
2020/02/10	8	49.36	20	49.09	48.75	-12	6,657	-0.18%
2020/02/07	16	50.80	10	50.62	50.20	6	6,601	0.09%
2020/02/06	2	49.80	4	50.93	51.30	-2	6,432	-0.03%
2020/02/05	2	46.93	1	46.50	46.65	1	6,383	0.02%
2020/02/04	1	47.00	1	47.10	47.20	0	6,436	0.00%
2020/02/03	3	44.30	3	44.58	45.75	0	6,517	0.00%
2020/01/31	2	46.15	3	46.75	47.00	-1	6,613	-0.02%
2020/01/30	1	45.65	1	45.55	45.55	0	6,898	0.00%
2020/01/20	0	0.00	2	50.40	50.60	-2	7,056	-0.03%
2020/01/17	0	0.00	1	49.80	50.00	-1	7,249	-0.01%
2020/01/16	3	48.97	5	48.87	48.90	-2	7,378	-0.03%
2020/01/15	1	49.65	2	49.70	49.95	-1	7,489	-0.01%
2020/01/14	0	0.00	3	50.05	50.30	-3	7,691	-0.04%
2020/01/13	0	0.00	2	49.65	49.65	-2	7,794	-0.03%
2020/01/10	7	48.27	6	48.18	48.20	1	7,916	0.01%
2020/01/09	4	48.46	2	48.20	48.00	2	8,283	0.02%
2020/01/08	3	47.88	3	48.15	47.95	0	8,495	0.00%
2020/01/07	10	48.30	2	48.33	47.95	8	8,524	0.09%
2020/01/06	5	49.48	1	49.95	49.10	4	8,494	0.05%
2020/01/03	5	51.04	5	50.60	51.00	0	8,427	0.00%
2020/01/02	2	51.30	10	51.38	51.50	-8	8,399	-0.10%
2019/12/31	0	0.00	3	52.00	51.80	-3	8,375	-0.04%
2019/12/27	0	0.00	5	52.30	52.40	-5	8,438	-0.06%
2019/12/26	5	51.78	0	0.00	51.50	5	8,452	0.06%
2019/12/25	12	51.34	2	51.55	51.90	10	8,516	0.12%
2019/12/24	1	51.90	1	52.20	51.80	0	8,553	0.00%
2019/12/23	6	52.20	1	52.00	52.20	5	8,517	0.06%
2019/12/20	2	53.65	11	53.24	53.30	-9	8,486	-0.11%
2019/12/19	4	53.80	6	53.37	54.10	-2	8,595	-0.02%
2019/12/18	3	55.93	5	54.48	54.40	-2	8,588	-0.02%
2019/12/17	5	55.70	1	55.10	56.00	4	8,552	0.05%
2019/12/16	12	54.48	3	54.10	53.90	9	8,580	0.10%
2019/12/13	1	54.40	2	54.35	54.40	-1	8,806	-0.01%
2019/12/12	1	55.80	14	55.40	55.00	-13	9,032	-0.14%
2019/12/11	8	54.66	16	55.44	54.70	-8	9,316	-0.09%
2019/12/10	0	0.00	1	53.60	53.40	-1	9,089	-0.01%
2019/12/09	7	54.51	4	54.15	53.60	3	9,208	0.03%
2019/12/06	4	54.75	8	54.44	54.30	-4	9,375	-0.04%
2019/12/05	2	53.10	9	52.90	54.00	-7	9,346	-0.07%
2019/12/04	0	0.00	1	51.50	52.20	-1	9,356	-0.01%
2019/12/03	2	51.65	23	50.90	51.80	-21	9,329	-0.23%
2019/12/02	9	51.56	8	51.50	51.40	1	9,286	0.01%
2019/11/29	14	53.32	8	53.28	53.10	6	9,220	0.07%
2019/11/28	25	53.70	1	53.50	53.50	24	9,071	0.26%
2019/11/27	28	53.56	59	53.55	54.00	-31	8,916	-0.35%
2019/11/26	44	50.70	61	50.72	50.40	-17	8,457	-0.20%
2019/11/25	9	49.82	6	50.11	49.70	3	8,368	0.04%
2019/11/22	8	51.39	8	51.28	50.50	0	8,329	0.00%
2019/11/21	22	51.34	23	52.10	52.40	-1	8,236	-0.01%
2019/11/20	12	51.38	11	51.05	50.90	1	8,143	0.01%
2019/11/19	32	51.31	51	51.20	50.70	-19	7,953	-0.24%
2019/11/18	42	49.03	3	49.12	49.10	39	7,476	0.52%
2019/11/15	0	0.00	10	48.18	48.40	-10	7,428	-0.13%
2019/11/14	9	47.27	2	47.53	46.80	7	7,373	0.09%
2019/11/13	2	47.65	1	47.85	48.00	1	7,338	0.01%
2019/11/12	7	46.35	1	46.50	47.50	6	7,295	0.08%
2019/11/11	0	0.00	2	46.55	46.25	-2	7,237	-0.03%
2019/11/08	8	46.52	2	46.60	46.60	6	7,202	0.08%
2019/11/07	2	47.28	1	47.65	47.50	1	7,151	0.01%
2019/11/06	2	47.68	4	47.91	48.00	-2	7,089	-0.03%
2019/11/04	4	48.81	4	48.90	48.65	0	7,028	0.00%
2019/11/01	4	48.30	3	48.42	48.90	1	6,960	0.01%
2019/10/31	1	47.80	3	48.10	48.25	-2	6,930	-0.03%
2019/10/30	4	48.10	4	48.06	47.80	0	6,857	0.00%
2019/10/29	3	48.58	3	48.52	48.80	0	6,787	0.00%
2019/10/28	18	49.36	115	48.58	48.40	-97	6,693	-1.45%	大賣/
2019/10/25	55	49.65	43	49.22	49.30	12	6,506	0.18%
2019/10/24	25	47.90	6	47.95	47.90	19	6,327	0.30%
2019/10/23	30	47.90	11	47.60	47.30	19	6,254	0.30%
2019/10/22	8	46.83	3	47.02	47.10	5	6,156	0.08%
2019/10/21	7	45.84	4	46.14	46.20	3	5,978	0.05%
2019/10/18	23	45.65	20	45.54	45.45	3	5,877	0.05%
2019/10/17	8	44.98	24	45.26	45.50	-16	5,737	-0.28%
2019/10/16	3	43.48	9	43.87	44.15	-6	5,387	-0.11%
2019/10/15	5	41.79	1	41.55	41.85	4	5,208	0.08%
2019/10/14	3	41.17	0	0.00	41.20	3	5,262	0.06%
2019/10/09	4	39.85	6	39.90	39.85	-2	5,209	-0.04%
2019/10/08	3	40.60	2	40.60	40.35	1	5,197	0.02%
2019/10/04	3	41.00	3	41.02	40.85	0	5,159	0.00%
2019/10/03	1	41.20	1	41.00	41.15	0	5,142	0.00%
2019/10/02	1	41.25	1	41.05	41.45	0	5,109	0.00%
2019/10/01	11	41.29	11	40.95	41.20	0	5,084	0.00%
2019/09/27	5	42.31	3	43.00	41.90	2	5,013	0.04%
2019/09/26	2	43.40	0	0.00	43.30	2	4,921	0.04%
2019/09/25	3	43.62	6	43.44	43.20	-3	4,941	-0.06%
2019/09/24	7	44.01	10	44.28	43.00	-3	4,951	-0.06%
2019/09/23	3	44.68	9	45.01	44.65	-6	4,820	-0.12%
2019/09/20	18	45.13	10	44.72	44.75	8	4,749	0.17%
2019/09/19	8	45.13	9	45.49	45.65	-1	4,597	-0.02%
2019/09/18	18	45.57	33	45.80	45.75	-15	4,439	-0.34%
2019/09/17	7	45.32	13	45.36	45.40	-6	4,183	-0.14%
2019/09/16	12	44.70	28	44.70	45.20	-16	3,920	-0.41%
2019/09/12	3	42.32	11	42.30	42.15	-8	3,511	-0.23%
2019/09/11	28	42.40	4	42.45	42.05	24	3,488	0.69%
2019/09/10	24	42.38	14	42.34	41.40	10	3,321	0.30%
2019/09/09	6	41.93	5	41.84	41.70	1	3,118	0.03%
2019/09/06	1	41.55	16	41.12	41.25	-15	3,022	-0.50%
2019/09/04	2	39.48	1	39.60	39.45	1	2,883	0.03%
2019/09/03	3	39.55	11	39.53	39.50	-8	2,917	-0.27%
2019/08/30	19	38.91	20	39.39	39.05	-1	2,878	-0.03%
2019/08/28	1	37.95	0	0.00	37.70	1	2,847	0.04%
2019/08/27	32	38.67	2	38.63	37.85	30	2,833	1.06%
2019/08/23	1	37.60	0	0.00	37.65	1	2,821	0.04%
2019/08/22	1	37.75	1	37.60	37.50	0	2,823	0.00%
2019/08/21	2	37.18	5	37.36	37.20	-3	2,807	-0.11%
2019/08/20	4	37.83	2	37.95	37.95	2	2,753	0.07%
2019/08/19	15	38.42	2	38.18	38.10	13	2,706	0.48%
2019/08/16	4	38.05	0	0.00	38.25	4	2,682	0.15%
2019/08/15	1	37.90	1	37.90	37.70	0	2,679	0.00%
2019/08/14	1	38.75	1	38.80	38.50	0	2,682	0.00%
2019/08/13	1	38.20	0	0.00	38.40	1	2,692	0.04%
2019/08/12	1	38.55	0	0.00	38.60	1	2,728	0.04%
2019/08/08	2	37.60	1	37.75	38.00	1	2,750	0.04%
2019/08/07	0	0.00	1	38.25	37.50	-1	2,769	-0.04%
2019/08/06	5	37.17	15	37.23	37.60	-10	2,791	-0.36%
2019/08/05	1	38.45	1	38.60	38.10	0	2,827	0.00%
2019/08/02	7	38.49	2	38.95	39.00	5	2,862	0.17%
2019/08/01	1	39.30	1	39.50	39.35	0	2,902	0.00%
2019/07/31	5	39.05	3	38.87	39.85	2	2,992	0.07%
2019/07/30	14	39.73	5	40.15	39.30	9	2,961	0.30%
2019/07/29	1	42.65	1	42.95	42.85	0	2,792	0.00%
2019/07/26	6	43.17	0	0.00	43.60	6	2,789	0.22%
2019/07/25	1	42.90	10	43.42	43.45	-9	2,815	-0.32%
2019/07/24	10	42.65	11	42.44	42.45	-1	2,887	-0.03%
2019/07/23	1	42.10	2	42.70	41.80	-1	2,935	-0.03%
2019/07/19	3	41.65	0	0.00	41.55	3	3,312	0.09%
2019/07/17	2	42.35	0	0.00	42.35	2	3,486	0.06%
2019/07/16	1	42.40	4	42.31	42.65	-3	3,523	-0.09%
2019/07/15	0	0.00	3	40.82	40.75	-3	3,709	-0.08%
2019/07/11	2	41.00	4	40.80	40.75	-2	4,576	-0.04%
2019/07/10	4	40.55	3	40.40	40.55	1	4,564	0.02%
2019/07/09	1	40.45	0	0.00	40.45	1	4,560	0.02%
2019/07/08	3	40.85	11	40.92	40.70	-8	4,568	-0.18%
2019/07/05	2	41.43	1	41.50	41.50	1	4,601	0.02%
2019/07/04	2	41.20	0	0.00	41.40	2	4,616	0.04%
2019/07/02	4	40.70	1	40.80	41.15	3	4,833	0.06%
2019/07/01	1	40.55	2	40.78	40.55	-1	4,955	-0.02%
2019/06/26	2	39.40	1	39.35	39.20	1	5,018	0.02%
2019/06/24	0	0.00	1	40.10	40.25	-1	5,065	-0.02%
2019/06/21	3	40.53	1	40.35	40.20	2	5,090	0.04%
2019/06/20	3	41.18	41	40.85	41.30	-38	5,067	-0.75%
2019/06/19	2	40.90	2	40.73	40.65	0	5,066	0.00%
2019/06/18	2	40.50	1	40.45	40.15	1	5,053	0.02%
2019/06/17	16	41.26	4	41.08	40.80	12	5,115	0.23%
2019/06/14	0	0.00	1	40.50	40.60	-1	5,118	-0.02%
2019/06/12	1	40.00	0	0.00	40.10	1	5,137	0.02%
2019/06/11	8	40.34	3	40.47	40.30	5	5,115	0.10%
2019/06/06	2	40.20	2	40.13	39.85	0	5,065	0.00%
2019/06/03	0	0.00	5	38.90	39.45	-5	5,079	-0.10%
2019/05/31	1	40.00	0	0.00	39.60	1	5,089	0.02%
2019/05/30	2	39.65	1	39.50	39.50	1	5,077	0.02%
2019/05/29	7	39.35	8	39.18	39.25	-1	5,079	-0.02%
2019/05/28	1	38.75	1	38.80	38.40	0	5,091	0.00%
2019/05/27	5	38.75	0	0.00	38.40	5	5,090	0.10%
2019/05/24	10	38.55	1	38.90	38.70	9	5,110	0.18%
2019/05/23	1	38.10	2	38.15	38.50	-1	5,114	-0.02%
2019/05/21	1	38.20	1	39.00	39.40	0	5,193	0.00%
2019/05/17	1	39.05	1	39.95	38.80	0	5,404	0.00%
2019/05/16	11	39.95	1	40.15	39.40	10	5,380	0.19%
2019/05/15	1	39.75	0	0.00	40.60	1	5,386	0.02%
2019/05/14	19	39.12	1	39.85	39.80	18	5,360	0.34%
2019/05/13	8	39.83	0	0.00	39.90	8	5,335	0.15%
2019/05/10	3	41.23	2	41.63	40.70	1	5,261	0.02%
2019/05/09	4	41.56	2	41.90	41.50	2	5,200	0.04%
2019/05/08	11	42.58	2	42.40	42.35	9	5,119	0.18%
2019/05/07	5	44.27	3	44.30	44.10	2	5,002	0.04%
2019/05/06	1	44.50	1	44.20	44.20	0	4,999	0.00%
2019/05/03	2	45.58	2	45.73	45.65	0	5,010	0.00%
2019/05/02	5	45.40	4	45.41	45.35	1	4,974	0.02%
2019/04/30	4	44.86	2	44.60	46.60	2	4,917	0.04%
2019/04/29	75	45.40	4	45.90	45.20	71	4,760	1.49%
2019/04/26	6	46.65	7	46.93	46.55	-1	4,680	-0.02%
2019/04/25	16	47.93	17	49.14	46.95	-1	4,559	-0.02%
2019/04/24	26	52.12	42	51.04	50.60	-16	4,262	-0.38%
2019/04/23	28	50.23	5	50.51	51.40	23	4,141	0.56%
2019/04/22	6	51.53	3	50.83	50.90	3	4,052	0.07%
2019/04/19	26	53.94	16	53.31	52.30	10	3,967	0.25%
2019/04/18	39	52.78	46	52.87	52.90	-7	3,686	-0.19%
2019/04/17	0	0.00	11	50.52	50.60	-11	3,166	-0.35%
2019/04/16	1	44.75	2	45.48	46.00	-1	2,877	-0.03%
2019/04/15	2	44.50	2	44.78	44.70	0	2,905	0.00%
2019/04/12	2	44.80	1	44.50	44.40	1	2,918	0.03%
2019/04/11	13	45.60	3	45.22	44.50	10	2,942	0.34%
2019/04/10	0	0.00	2	45.95	45.80	-2	2,898	-0.07%
2019/04/09	9	46.43	3	46.72	45.75	6	2,871	0.21%
2019/04/08	3	48.78	10	48.63	48.45	-7	2,808	-0.25%
2019/04/03	3	47.07	23	46.88	47.25	-20	2,703	-0.74%
2019/04/02	3	44.95	1	44.80	44.70	2	2,546	0.08%
2019/04/01	3	45.22	4	45.08	44.70	-1	2,545	-0.04%
2019/03/29	5	44.71	9	44.81	45.10	-4	2,505	-0.16%
2019/03/28	1	43.65	6	43.81	44.10	-5	2,478	-0.20%
2019/03/27	3	44.42	5	44.40	43.50	-2	2,508	-0.08%
2019/03/26	1	44.15	6	43.95	43.80	-5	2,456	-0.20%
2019/03/22	1	43.75	38	43.51	43.45	-37	2,417	-1.53%
2019/03/21	8	42.96	3	43.25	43.05	5	2,444	0.20%
2019/03/20	9	43.29	11	43.35	43.55	-2	2,474	-0.08%
2019/03/19	26	42.65	2	42.50	42.65	24	2,650	0.91%
2019/03/18	1	41.95	6	41.99	42.00	-5	2,716	-0.18%
2019/03/14	0	0.00	1	41.10	41.10	-1	2,886	-0.03%
2019/03/13	0	0.00	2	41.65	41.25	-2	2,970	-0.07%
2019/03/12	1	41.65	1	41.90	41.60	0	3,020	0.00%
2019/03/11	1	41.35	1	41.75	41.30	0	3,118	0.00%
2019/03/08	5	41.32	0	0.00	41.00	5	3,236	0.15%
2019/03/07	2	41.75	7	42.06	41.50	-5	3,309	-0.15%
2019/03/06	1	42.50	3	42.35	42.30	-2	3,336	-0.06%
2019/03/05	2	42.10	0	0.00	42.20	2	3,354	0.06%
2019/03/04	1	42.00	15	41.95	42.00	-14	3,385	-0.41%
2019/02/27	7	42.42	1	42.45	42.45	6	3,379	0.18%
2019/02/26	0	0.00	1	43.35	43.25	-1	3,381	-0.03%
2019/02/25	2	43.43	0	0.00	43.35	2	3,408	0.06%
2019/02/22	1	42.80	0	0.00	42.85	1	3,416	0.03%
2019/02/21	15	43.01	6	42.94	42.95	9	3,499	0.26%
2019/02/20	13	43.20	13	43.40	43.45	0	3,498	0.00%
2019/02/19	49	43.62	33	43.71	43.15	16	3,520	0.45%
2019/02/18	0	0.00	12	46.47	46.40	-12	3,369	-0.36%
2019/02/14	2	45.70	2	45.93	45.50	0	3,305	0.00%
2019/02/12	0	0.00	6	44.87	44.95	-6	3,258	-0.18%
2019/02/11	1	43.95	4	44.08	44.10	-3	3,245	-0.09%
2019/01/30	1	43.85	1	43.85	44.10	0	3,246	0.00%
2019/01/29	5	44.15	0	0.00	44.15	5	3,244	0.15%
2019/01/28	2	43.95	1	43.80	43.75	1	3,245	0.03%
2019/01/25	2	43.98	5	44.31	44.00	-3	3,277	-0.09%
2019/01/24	3	44.50	5	43.67	44.20	-2	3,246	-0.06%
2019/01/23	3	41.85	2	42.25	42.25	1	3,197	0.03%
2019/01/17	0	0.00	1	42.50	41.50	-1	3,268	-0.03%
2019/01/16	1	42.20	1	42.20	42.00	0	3,259	0.00%
2019/01/15	1	42.15	2	42.18	41.80	-1	3,269	-0.03%
2019/01/11	1	42.00	2	41.73	41.30	-1	3,266	-0.03%
2019/01/10	2	42.50	2	42.33	42.00	0	3,247	0.00%
2019/01/09	3	43.00	1	42.90	42.65	2	3,235	0.06%
2019/01/08	1	43.75	1	42.90	42.75	0	3,216	0.00%
2019/01/07	0	0.00	1	42.40	43.60	-1	3,175	-0.03%
2019/01/04	3	40.58	1	40.50	40.70	2	3,153	0.06%
2018/12/28	0	0.00	2	43.53	43.60	-2	3,213	-0.06%
2018/12/27	3	43.77	1	44.05	43.15	2	3,309	0.06%
2018/12/26	4	44.63	2	45.03	43.30	2	3,280	0.06%
2018/12/25	1	45.60	0	0.00	45.55	1	3,257	0.03%
2018/12/24	2	45.60	3	45.72	46.45	-1	3,351	-0.03%
2018/12/21	3	44.33	4	44.59	45.45	-1	3,470	-0.03%
2018/12/20	4	44.60	0	0.00	43.90	4	3,499	0.11%
2018/12/19	2	46.30	2	46.10	45.85	0	3,503	0.00%
2018/12/18	3	46.60	0	0.00	46.65	3	3,541	0.08%
2018/12/17	2	46.93	2	47.05	46.60	0	3,607	0.00%
2018/12/14	5	46.87	3	46.88	47.00	2	3,898	0.05%
2018/12/13	2	47.93	5	47.85	47.90	-3	3,935	-0.08%
2018/12/12	12	49.85	3	50.87	47.55	9	4,138	0.22%
2018/12/11	3	46.00	10	47.69	49.50	-7	4,085	-0.17%
2018/12/10	3	47.02	2	46.88	45.60	1	3,999	0.03%
2018/12/07	1	46.60	2	47.75	48.40	-1	3,917	-0.03%
2018/12/06	2	46.45	1	47.05	47.00	1	3,817	0.03%
2018/12/05	1	46.50	1	47.70	47.70	0	3,731	0.00%
2018/12/04	2	47.03	3	47.70	47.70	-1	3,687	-0.03%
2018/12/03	1	47.30	1	46.80	47.10	0	3,597	0.00%
2018/11/30	14	44.88	18	45.01	45.00	-4	3,481	-0.11%
2018/11/29	2	43.35	8	43.33	43.50	-6	3,399	-0.18%
2018/11/28	2	42.18	3	42.40	42.55	-1	3,356	-0.03%
2018/11/27	2	41.80	4	42.04	42.20	-2	3,334	-0.06%
2018/11/26	1	41.30	2	41.40	41.10	-1	3,295	-0.03%
2018/11/23	6	41.08	3	41.77	41.00	3	3,287	0.09%
2018/11/22	8	42.77	1	42.00	42.00	7	3,284	0.21%
2018/11/21	2	43.95	0	0.00	43.60	2	3,266	0.06%
2018/11/20	6	44.92	5	45.22	44.80	1	3,232	0.03%
2018/11/19	2	44.13	2	44.05	44.35	0	3,141	0.00%
2018/11/16	0	0.00	11	44.10	44.50	-11	3,103	-0.35%
2018/11/15	0	0.00	5	41.37	41.80	-5	3,033	-0.16%
2018/11/14	1	39.50	0	0.00	39.30	1	3,001	0.03%
2018/11/13	6	39.85	1	39.50	40.00	5	3,032	0.16%
2018/11/12	1	41.00	0	0.00	40.95	1	3,020	0.03%
2018/11/09	3	41.30	13	41.00	41.05	-10	3,030	-0.33%
2018/11/08	1	41.80	1	42.40	41.70	0	3,046	0.00%
2018/11/07	3	41.70	1	41.65	41.70	2	3,059	0.07%
2018/11/06	7	41.41	0	0.00	41.35	7	3,103	0.23%
2018/11/05	1	42.35	3	42.62	42.80	-2	3,103	-0.06%
2018/11/02	2	42.05	4	42.04	42.80	-2	3,093	-0.06%
2018/11/01	4	40.84	3	40.90	41.05	1	3,054	0.03%
2018/10/31	1	39.70	2	40.00	40.45	-1	3,041	-0.03%
2018/10/30	2	38.90	1	38.85	39.00	1	3,033	0.03%
2018/10/29	1	39.50	11	39.33	39.20	-10	3,038	-0.33%
2018/10/26	10	39.86	4	40.29	39.95	6	3,105	0.19%
2018/10/25	2	41.33	2	40.73	40.65	0	3,101	0.00%
2018/10/23	4	44.64	0	0.00	43.55	4	3,173	0.13%
2018/10/19	1	42.40	1	43.40	43.55	0	3,191	0.00%
2018/10/17	0	0.00	1	44.60	44.60	-1	3,217	-0.03%
2018/10/16	1	44.65	1	45.90	44.25	0	3,205	0.00%
2018/10/12	0	0.00	1	43.90	43.50	-1	3,200	-0.03%
2018/10/11	25	42.73	12	42.60	42.60	13	3,196	0.41%
2018/10/09	2	47.45	0	0.00	47.30	2	3,181	0.06%
2018/10/08	3	47.95	1	48.45	48.05	2	3,176	0.06%
2018/10/05	27	49.17	1	48.55	48.35	26	3,190	0.81%
2018/10/04	15	52.18	0	0.00	52.20	15	3,106	0.48%
2018/10/03	3	52.53	1	53.00	52.20	2	3,098	0.06%
2018/10/02	23	53.61	17	53.91	53.20	6	3,079	0.19%
2018/10/01	12	54.37	5	54.30	54.60	7	2,989	0.23%
2018/09/28	15	53.39	3	52.23	52.00	12	2,940	0.41%
2018/09/27	12	53.64	11	53.75	53.30	1	2,888	0.03%
2018/09/26	10	53.91	4	53.93	53.70	6	2,826	0.21%
2018/09/25	10	55.22	3	55.37	55.10	7	2,801	0.25%
2018/09/21	8	55.80	3	55.53	55.70	5	2,757	0.18%
2018/09/20	7	57.39	12	57.53	56.10	-5	2,679	-0.19%
2018/09/19	3	56.00	18	55.68	55.70	-15	2,379	-0.63%
2018/09/18	13	55.40	39	55.31	55.70	-26	2,297	-1.13%
2018/09/17	5	53.14	13	53.40	53.90	-8	2,058	-0.39%
2018/09/14	4	48.35	1	49.40	49.40	3	1,905	0.16%
2018/09/13	4	48.10	0	0.00	48.50	4	1,908	0.21%
2018/09/12	1	47.80	1	48.40	47.85	0	1,949	0.00%
2018/09/11	1	47.20	0	0.00	47.20	1	1,990	0.05%
2018/09/04	1	50.30	0	0.00	50.00	1	2,070	0.05%
2018/08/29	3	49.22	2	49.38	48.80	1	2,216	0.05%
2018/08/27	1.3	48.00	1	47.70	47.75	0.3	2,259	0.01%
2018/08/24	6	47.18	0	0.00	47.10	6	2,293	0.26%
2018/08/22	2	47.45	1	47.35	47.35	1	2,458	0.04%
2018/08/21	0	0.00	1	47.95	47.60	-1	2,538	-0.04%
2018/08/20	9	48.12	7	47.46	47.00	2	2,737	0.07%
2018/08/17	3	49.20	1	49.20	48.90	2	2,698	0.07%
2018/08/16	11	49.05	0	0.00	49.10	11	2,697	0.41%
2018/08/15	5	50.40	6	49.82	49.70	-1	2,705	-0.04%
2018/08/14	13	49.38	0	0.00	49.70	13	2,748	0.47%
2018/08/13	7	50.49	12	51.31	50.30	-5	2,743	-0.18%
2018/08/09	3	52.80	7	52.84	52.70	-4	2,701	-0.15%
2018/08/08	2	52.80	4	52.90	52.80	-2	2,711	-0.07%
2018/08/07	1	52.90	0	0.00	52.80	1	2,732	0.04%
2018/08/06	0	0.00	4	52.10	52.30	-4	2,746	-0.15%
2018/08/03	8	52.65	0	0.00	52.50	8	2,807	0.28%
2018/08/02	1	52.00	0	0.00	51.90	1	2,798	0.04%
2018/08/01	4	54.65	0	0.00	54.40	4	2,745	0.15%
2018/07/31	7	55.10	45	54.90	55.00	-38	2,811	-1.35%
2018/07/30	4	56.60	11	56.43	56.30	-7	2,768	-0.25%
2018/07/27	3	55.63	5	55.92	56.00	-2	2,683	-0.07%
2018/07/26	2	54.65	1	54.10	54.30	1	2,639	0.04%
2018/07/25	3	55.33	3	54.83	54.30	0	2,642	0.00%
2018/07/20	1	53.70	8	54.50	53.80	-7	2,614	-0.27%
2018/07/19	0	0.00	5	54.74	54.20	-5	2,633	-0.19%
2018/07/18	1	54.20	1	54.50	54.70	0	2,645	0.00%
2018/07/17	2	53.90	30	54.20	53.60	-28	2,612	-1.07%
2018/07/16	0	0.00	1	53.20	53.20	-1	2,555	-0.04%
2018/07/13	5	53.60	22	53.05	53.80	-17	2,548	-0.67%
2018/07/11	1	52.00	0	0.00	51.60	1	2,508	0.04%
2018/07/10	12.2	52.13	0	0.00	52.20	12.2	2,514	0.49%
2018/07/09	51	51.39	0	0.00	51.50	51	2,516	2.03%
2018/07/06	6	50.77	0	0.00	51.00	6	2,515	0.24%
2018/07/03	1	50.50	4	50.80	50.50	-3	2,503	-0.12%
2018/07/02	13	51.97	0	0.00	51.40	13	2,483	0.52%
2018/06/29	1	52.30	0	0.00	52.30	1	2,478	0.04%
2018/06/28	10	51.70	0	0.00	51.70	10	2,498	0.40%
2018/06/27	5	52.16	1	51.90	51.80	4	2,501	0.16%
2018/06/26	11	52.30	2	52.40	53.30	9	2,492	0.36%
2018/06/25	1	53.60	3	53.67	53.00	-2	2,486	-0.08%
2018/06/22	1	55.30	0	0.00	55.30	1	2,467	0.04%
2018/06/21	15	57.91	5	57.20	56.50	10	2,467	0.41%
2018/06/20	16	56.88	2	56.00	57.20	14	2,440	0.57%
2018/06/19	0	0.00	20	55.00	55.20	-20	2,414	-0.83%
2018/06/15	2	55.50	0	0.00	55.00	2	2,431	0.08%
2018/06/13	1	56.10	1	56.00	55.70	0	2,473	0.00%
2018/06/12	2	57.35	0	0.00	56.40	2	2,522	0.08%
2018/06/11	2	58.20	1	57.70	57.70	1	2,603	0.04%
2018/06/08	4	58.78	14	58.84	57.80	-10	2,846	-0.35%
2018/06/07	2	59.25	2	58.85	59.00	0	2,888	0.00%
2018/06/06	3	58.97	1	59.20	59.00	2	3,147	0.06%
2018/06/05	6	59.87	2	59.75	58.70	4	3,322	0.12%
2018/06/04	4	59.40	5	59.32	58.80	-1	3,278	-0.03%
2018/06/01	4	58.90	3	58.30	59.00	1	3,255	0.03%
2018/05/31	6	58.30	11	58.85	57.50	-5	3,234	-0.15%
2018/05/30	26	59.23	10	59.75	58.50	16	3,228	0.50%
2018/05/29	8	59.38	12	59.51	59.60	-4	3,124	-0.13%
2018/05/28	1	61.10	49	59.58	60.00	-48	3,067	-1.57%
2018/05/25	0	0.00	2	55.75	55.70	-2	2,870	-0.07%
2018/05/24	3	55.97	2	56.40	56.00	1	2,898	0.03%
2018/05/23	4	55.45	1	56.10	55.50	3	2,931	0.10%
2018/05/22	4	56.45	1	56.80	56.60	3	2,916	0.10%
2018/05/17	0	0.00	1	54.60	53.90	-1	2,874	-0.03%
2018/05/16	5	55.12	1	55.60	54.80	4	2,876	0.14%
2018/05/15	1	55.80	23	55.84	55.50	-22	2,902	-0.76%
2018/05/14	2	55.60	1	55.40	56.60	1	2,943	0.03%
2018/05/11	2	56.00	4	56.55	55.70	-2	2,958	-0.07%
2018/05/10	1	54.50	12	54.37	54.20	-11	2,906	-0.38%
2018/05/09	7	54.37	2	54.10	54.10	5	2,922	0.17%
2018/05/08	0	0.00	10	52.94	55.30	-10	2,959	-0.34%
2018/05/04	6	50.10	0	0.00	50.10	6	2,994	0.20%
2018/05/02	0	0.00	1	49.90	50.30	-1	3,022	-0.03%
2018/04/27	1	49.40	11	49.40	49.40	-10	3,059	-0.33%
2018/04/26	1	49.55	0	0.00	49.00	1	3,070	0.03%
2018/04/25	4	50.30	1	50.30	50.40	3	3,064	0.10%
2018/04/24	3	50.33	1	50.00	50.10	2	3,060	0.07%
2018/04/23	0	0.00	1	52.60	52.60	-1	3,080	-0.03%
2018/04/20	1	53.90	1	54.50	54.10	0	3,108	0.00%
2018/04/19	11	54.57	5	54.44	54.30	6	3,135	0.19%
2018/04/17	2	52.30	0	0.00	52.10	2	3,175	0.06%
2018/04/16	0	0.00	2	52.20	52.20	-2	3,275	-0.06%
2018/04/12	0	0.00	3	53.60	53.60	-3	3,390	-0.09%
2018/04/11	1	54.50	0	0.00	54.00	1	3,420	0.03%
2018/04/10	15	54.93	2	54.20	54.00	13	3,455	0.38%
2018/04/09	2	54.70	1	55.20	55.00	1	3,452	0.03%
2018/04/03	0	0.00	1	54.30	54.30	-1	3,478	-0.03%
2018/04/02	7	55.51	1	55.00	54.60	6	3,484	0.17%
2018/03/31	7	57.24	4	56.58	55.80	3	3,507	0.09%
2018/03/29	1	55.80	2	56.20	55.80	-1	3,714	-0.03%
2018/03/28	0	0.00	3	56.40	56.00	-3	3,722	-0.08%
2018/03/23	0	0.00	1	54.60	54.10	-1	3,765	-0.03%
2018/03/22	3	56.40	6	55.75	55.40	-3	3,776	-0.08%
2018/03/21	2	57.00	2	57.45	56.80	0	3,781	0.00%
2018/03/20	14	56.62	0	0.00	56.40	14	3,774	0.37%
2018/03/19	2	56.10	9	57.16	57.30	-7	3,837	-0.18%
2018/03/16	4	56.60	12	56.56	56.10	-8	3,883	-0.21%
2018/03/15	0	0.00	2	57.40	57.70	-2	3,907	-0.05%
2018/03/14	10	56.87	15	56.83	57.10	-5	3,863	-0.13%
2018/03/13	8	54.94	5	54.88	54.30	3	3,681	0.08%
2018/03/12	27	55.28	16	55.45	54.80	11	3,709	0.30%
2018/03/09	4	52.83	31	54.77	55.00	-27	3,552	-0.76%
2018/03/08	6	49.98	6	50.00	50.00	0	3,498	0.00%
2018/03/07	2	49.80	2	49.75	49.75	0	3,795	0.00%
2018/03/06	5	50.00	7	50.30	50.20	-2	3,825	-0.05%
2018/03/05	134	51.38	1	50.90	49.50	133	3,854	3.45%	大買/鉅額交易
2018/03/02	1	52.00	0	0.00	52.10	1	3,849	0.03%
2018/03/01	2	51.70	2	51.70	51.70	0	3,840	0.00%
2018/02/26	2	50.60	0	0.00	50.90	2	3,916	0.05%
2018/02/22	1	49.60	10	49.56	49.55	-9	3,993	-0.23%
2018/02/21	0	0.00	1	48.95	49.10	-1	4,013	-0.02%
2018/02/08	5	47.89	3	47.87	47.65	2	4,013	0.05%
2018/02/07	1	48.55	2	48.73	48.60	-1	4,031	-0.02%
2018/02/06	34	47.58	13	46.14	46.05	21	4,040	0.52%
2018/02/05	10	48.61	1	49.40	49.80	9	3,986	0.23%
2018/02/02	8	49.90	1	49.80	49.85	7	3,972	0.18%
2018/02/01	1	50.20	1	50.60	50.10	0	3,970	0.00%
2018/01/31	13	50.92	1	51.30	50.40	12	3,969	0.30%
2018/01/30	15	50.62	9	50.63	52.40	6	3,977	0.15%
2018/01/29	4	52.75	3	51.80	51.80	1	3,890	0.03%
2018/01/26	2	53.25	30	53.20	52.90	-28	3,898	-0.72%
2018/01/25	3	53.27	26	53.19	53.00	-23	3,926	-0.59%
2018/01/24	6	52.30	2	53.45	53.50	4	3,999	0.10%
2018/01/23	2	52.30	0	0.00	52.30	2	4,094	0.05%
2018/01/22	4	52.18	2	52.30	52.30	2	4,118	0.05%
2018/01/19	1	52.30	4	52.18	52.10	-3	4,146	-0.07%
2018/01/18	5	52.46	10	52.19	52.60	-5	4,144	-0.12%
2018/01/17	12	51.61	1	51.40	51.90	11	4,129	0.27%
2018/01/16	5	51.30	0	0.00	51.20	5	4,099	0.12%
2018/01/15	15	51.00	1	51.30	51.30	14	4,079	0.34%
2018/01/11	23	49.88	8	49.80	49.80	15	4,086	0.37%
2018/01/10	16	50.31	4	50.85	50.60	12	4,192	0.29%
2018/01/09	9	52.71	5	51.78	51.70	4	4,129	0.10%
2018/01/08	5	54.24	12	54.67	54.00	-7	4,071	-0.17%
2018/01/05	6	55.53	3	55.83	55.50	3	4,063	0.07%
2018/01/03	12	55.19	9	55.13	55.40	3	4,027	0.07%

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

富邦-羅東券商分點個股進出
富邦-羅東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

富邦-羅東 券商分點個股進出 富邦-羅東 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

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析