景碩 (3189)-元大-敦南券商分點個股進出

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
96.0
漲跌
▼0.5
漲幅
-0.52%
成交量
3,991張
產業
上市半導體類股▲2.66%
1422人加入追蹤

立即追蹤
本地時間:14:30(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－元大-敦南券商分點個股進出

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

元大-敦南券商分點個股進出
元大-敦南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
2024/11/22	2.1	96.30	2	96.35	96.00	0.1	11,449	0.00%
2024/11/21	1	96.40	0	0.00	96.50	1	12,194	0.01%
2024/11/20	1.4	96.19	0	0.00	95.50	1.4	12,397	0.01%
2024/11/19	1	98.30	1	97.30	98.30	0	12,354	0.00%
2024/11/18	1.1	97.05	0	0.00	97.50	1.1	12,379	0.01%
2024/11/15	2	97.70	1.1	97.32	98.60	0.9	12,382	0.01%
2024/11/14	7.1	97.60	30	97.52	97.20	-23	12,426	-0.18%
2024/11/13	7.3	99.67	1	99.90	99.10	6.3	12,429	0.05%
2024/11/12	5	101.40	38	101.58	101.00	-33	12,386	-0.27%
2024/11/11	0.2	104.50	6.2	103.84	103.50	-6	12,404	-0.05%
2024/11/08	2	105.03	7	105.00	105.00	-5	12,536	-0.04%
2024/11/07	0	0.00	1	110.00	108.00	-1	12,682	-0.01%
2024/11/06	0	0.00	8	107.00	106.00	-8	12,860	-0.06%
2024/11/04	1.2	104.60	10	105.00	104.50	-8.8	13,451	-0.07%
2024/11/01	0	0.00	1	106.00	108.00	-1	13,769	-0.01%
2024/10/30	12	109.58	13	108.62	107.50	-1	13,878	-0.01%
2024/10/29	42	107.32	1	106.50	105.50	41	14,127	0.29%
2024/10/28	18.1	112.46	18	111.11	112.50	0.1	14,247	0.00%
2024/10/25	13	112.12	1	115.00	115.50	12	14,639	0.08%
2024/10/24	11	114.36	12	114.04	113.00	-1	14,992	-0.01%
2024/10/23	22.4	115.15	2.1	114.80	115.00	20.3	15,084	0.13%
2024/10/22	54.1	117.11	35.4	117.59	116.00	18.7	15,272	0.12%
2024/10/21	2	113.50	39.3	115.25	115.50	-37.3	14,570	-0.26%
2024/10/17	0	0.00	0.2	105.50	105.50	-0.2	15,263	0.00%
2024/10/16	1.5	102.50	0	0.00	102.50	1.5	15,890	0.01%
2024/10/15	0	106.00	0	0.00	105.50	0	16,129	0.00%
2024/10/09	1	108.00	1	107.00	106.50	0	18,262	0.00%
2024/10/08	1	105.50	1	106.00	106.00	0	18,265	0.00%
2024/10/04	0	0.00	2	106.00	105.50	-2	18,280	-0.01%
2024/10/01	2	109.73	1	109.00	110.00	1	18,324	0.01%
2024/09/30	7	110.21	3	110.00	110.00	4	18,546	0.02%
2024/09/27	16.4	112.84	22.3	114.33	112.00	-5.9	18,493	-0.03%
2024/09/26	33.1	109.56	80	109.74	107.50	-47	17,965	-0.26%
2024/09/25	1	106.00	5	107.00	106.50	-4	17,877	-0.02%
2024/09/23	2	104.51	0	0.00	104.50	2	17,754	0.01%
2024/09/20	57	108.84	12	108.58	104.50	45	17,736	0.25%
2024/09/19	1	105.50	1	105.00	105.50	0	17,623	0.00%
2024/09/18	3	103.00	3	103.83	104.00	0	17,557	0.00%
2024/09/16	15	108.50	3	109.00	107.00	12	17,393	0.07%
2024/09/13	5	107.90	6	108.58	109.00	-1	17,385	-0.01%
2024/09/12	1	105.50	2.1	105.32	107.50	-1.1	17,240	-0.01%
2024/09/11	1	100.00	0	0.00	99.30	1	17,019	0.01%
2024/09/10	2.3	98.60	3	99.60	98.40	-0.7	16,933	0.00%
2024/09/09	6.1	102.33	1	103.00	102.50	5.1	16,763	0.03%
2024/09/06	1.1	104.00	0	0.00	103.50	1.1	16,718	0.01%
2024/09/05	3.1	103.50	0	0.00	103.50	3.1	16,698	0.02%
2024/09/04	6.2	104.38	3	102.83	104.00	3.2	16,605	0.02%
2024/09/03	22	113.43	30	112.10	111.50	-8	16,376	-0.05%
2024/09/02	9.2	115.10	6	115.00	114.50	3.2	16,233	0.02%
2024/08/30	37	120.20	8.2	122.02	118.50	28.8	15,959	0.18%
2024/08/29	12	118.71	14.1	115.59	118.50	-2.1	15,533	-0.01%
2024/08/28	11.1	111.56	0	0.00	113.00	11.1	14,919	0.07%
2024/08/27	1	109.00	1	109.00	110.00	0	14,753	0.00%
2024/08/26	3	112.00	1	110.00	110.00	2	14,618	0.01%
2024/08/23	18.2	112.84	10	112.20	112.50	8.2	14,419	0.06%
2024/08/22	1	108.00	4	109.00	113.00	-3	13,654	-0.02%
2024/08/20	0	0.00	1	106.50	105.50	-1	13,358	-0.01%
2024/08/19	1	104.50	0	0.00	104.50	1	13,316	0.01%
2024/08/16	0	0.00	2	105.50	105.50	-2	13,272	-0.02%
2024/08/15	2	102.50	1	103.00	102.50	1	13,180	0.01%
2024/08/14	2	108.25	2	105.25	105.50	0	13,075	0.00%
2024/08/13	3	106.17	2	106.25	107.00	1	12,924	0.01%
2024/08/12	3	106.00	4	108.00	107.00	-1	12,830	-0.01%
2024/08/09	6	106.00	5	104.90	105.00	1	12,616	0.01%
2024/08/08	7	99.89	2	102.00	102.00	5	12,346	0.04%
2024/08/07	2	96.50	12	99.80	99.80	-10	11,974	-0.08%
2024/08/06	40.1	93.20	27	91.90	90.80	13.1	11,716	0.11%
2024/08/05	4.1	98.31	2	97.50	97.00	2.1	11,271	0.02%
2024/08/02	2.1	107.18	2	104.75	104.50	0.1	10,881	0.00%
2024/08/01	11	112.91	5	112.10	111.00	6	10,681	0.06%
2024/07/31	18.1	106.73	11	106.50	106.50	7.1	10,306	0.07%
2024/07/30	9	111.67	17	113.15	111.00	-8	9,915	-0.08%
2024/07/29	9	122.78	7	121.14	119.00	2	9,329	0.02%
2024/07/26	9	116.94	5	118.40	120.00	4	8,829	0.05%
2024/07/23	11	119.78	6	120.75	119.00	5	8,505	0.06%
2024/07/22	7	117.21	3	115.50	115.50	4	8,003	0.05%
2024/07/19	6.1	120.33	36.2	123.11	117.50	-30.2	7,622	-0.40%
2024/07/18	19.1	125.32	11.1	125.00	125.00	7.9	7,149	0.11%
2024/07/17	64.1	125.00	82.5	130.20	132.00	-18.4	6,354	-0.29%
2024/07/16	74	120.61	79	118.27	120.00	-5	5,657	-0.09%
2024/07/15	27	119.50	14.1	119.00	120.00	12.9	5,333	0.24%
2024/07/12	53.1	114.39	60.1	116.63	119.50	-7	4,717	-0.15%
2024/07/11	8	108.38	9	108.94	109.00	-1	3,590	-0.03%
2024/07/10	18	96.41	10	94.10	99.40	8	3,101	0.26%
2024/07/08	3	95.17	15	94.27	94.40	-12	2,970	-0.40%
2024/07/05	9	91.72	4	91.70	92.70	5	2,850	0.18%
2024/07/04	16.3	90.24	34	90.08	90.20	-17.8	2,729	-0.65%
2024/07/01	0	0.00	56	93.26	94.40	-56	2,339	-2.39%
2024/06/26	43	92.78	0	0.00	92.50	43	2,294	1.87%
2024/06/25	15	93.12	0	0.00	93.00	15	2,298	0.65%
2024/06/20	0	0.00	70	93.63	94.20	-70	2,295	-3.05%
2024/06/19	71	92.38	0	0.00	92.30	71	2,275	3.12%
2024/06/17	0	0.00	0	92.20	92.00	0	2,455	0.00%
2024/06/14	0	0.00	0.1	92.20	92.60	-0.1	2,568	0.00%
2024/06/12	5	91.80	5	91.00	90.80	0	2,686	0.00%
2024/06/11	0.1	91.80	4	91.60	92.00	-3.9	2,693	-0.14%
2024/06/05	0.1	93.20	0	0.00	93.00	0.1	2,738	0.00%
2024/05/31	3	96.00	0	0.00	94.50	3	2,768	0.11%
2024/05/28	0.1	95.20	0	0.00	96.10	0.1	2,699	0.00%
2024/05/27	1	94.61	0	0.00	94.60	1	2,698	0.04%
2024/05/22	0	0.00	0	94.20	94.80	0	2,767	0.00%
2024/05/20	0.1	95.20	0	0.00	95.40	0.1	2,775	0.00%
2024/05/16	0.1	95.50	0	0.00	94.50	0.1	2,839	0.00%
2024/05/13	2	95.80	0	0.00	95.80	2	2,866	0.07%
2024/05/08	0	0.00	3.1	95.11	95.50	-3.1	2,934	-0.11%
2024/05/03	1	95.20	0	0.00	95.40	1	3,252	0.03%
2024/04/30	4.1	95.66	0	0.00	95.30	4.1	3,273	0.13%
2024/04/26	0	0.00	1	97.00	97.00	-1	3,299	-0.03%
2024/04/25	1	97.30	0	0.00	96.80	1	3,312	0.03%
2024/04/24	1	98.70	1	98.40	97.10	0	3,321	0.00%
2024/04/23	2	95.45	0	0.00	95.30	2	3,317	0.06%
2024/04/22	0	0.00	1	95.00	94.50	-1	3,319	-0.03%
2024/04/19	3.2	94.56	0	0.00	94.00	3.2	3,302	0.10%
2024/04/18	0.1	96.40	1	96.90	95.80	-0.9	3,262	-0.03%
2024/04/16	0	0.00	2.3	96.21	96.00	-2.3	3,277	-0.07%
2024/04/12	1.2	99.05	0	0.00	97.80	1.2	3,248	0.04%
2024/04/10	0	0.00	1	100.50	99.70	-1	3,225	-0.03%
2024/03/27	0	98.75	2	99.65	99.40	-2	3,142	-0.06%
2024/03/26	5	99.90	0	0.00	99.70	5	3,197	0.16%
2024/03/25	0	102.00	1	102.00	101.00	-1	3,265	-0.03%
2024/03/22	0.1	101.50	3	102.50	101.50	-3	3,343	-0.09%
2024/03/20	1	101.00	3.2	102.50	103.00	-2.2	3,478	-0.06%
2024/03/19	1	99.70	1	99.50	99.30	0	3,381	0.00%
2024/03/18	0	0.00	1	95.00	98.00	-1	3,289	-0.03%
2024/03/15	1	93.30	0	0.00	92.10	1	3,205	0.03%
2024/03/13	0.1	95.30	6	96.90	94.80	-6	3,147	-0.19%
2024/03/11	1	97.50	2	98.75	98.20	-1	3,156	-0.03%
2024/03/08	0.2	96.90	4	96.80	97.00	-3.8	3,218	-0.12%
2024/02/27	1	96.20	0	0.00	96.20	1	3,302	0.03%
2024/02/26	1.2	99.63	0	0.00	99.20	1.2	3,266	0.04%
2024/02/23	2.1	99.74	0	0.00	98.80	2.1	3,289	0.06%
2024/02/22	0.1	101.00	0.2	101.50	100.50	-0.1	3,360	0.00%
2024/02/21	0	0.00	1	102.50	101.50	-1	3,360	-0.03%
2024/02/20	0.1	102.54	0	0.00	102.00	0.1	3,383	0.00%
2024/02/19	0	0.00	5.2	105.50	104.00	-5.2	3,367	-0.15%
2024/02/16	0	0.00	1	102.00	102.00	-1	3,341	-0.03%
2024/02/05	1.1	100.55	3	100.83	101.00	-1.9	3,353	-0.06%
2024/02/02	5	102.50	2	102.50	102.50	3	3,370	0.09%
2024/02/01	1	99.60	0	0.00	100.50	1	3,348	0.03%
2024/01/31	1	100.50	0.1	101.50	100.50	0.9	3,349	0.03%
2024/01/30	31.2	106.23	7	107.14	103.50	24.2	3,341	0.72%
2024/01/29	1	102.00	0	0.00	101.50	1	3,102	0.03%
2024/01/25	0	0.00	2.1	101.00	101.00	-2.1	3,144	-0.07%
2024/01/19	1	98.30	0	0.00	98.40	1	3,225	0.03%
2024/01/18	0.1	95.50	0	0.00	95.70	0.1	3,263	0.00%
2024/01/17	0.1	97.60	0	0.00	96.00	0.1	3,291	0.00%
2024/01/10	1.1	96.96	0	0.00	96.40	1.1	3,311	0.03%
2024/01/09	1	98.50	0	0.00	98.60	1	3,279	0.03%
2024/01/05	0.1	97.40	0	0.00	97.10	0.1	3,300	0.00%
2024/01/02	0.1	98.70	1	99.50	98.20	-1	3,316	-0.03%
2023/12/28	0	0.00	0.1	99.50	99.50	-0.1	3,302	0.00%
2023/12/26	2	100.00	0	0.00	100.50	2	3,327	0.06%
2023/12/21	0	99.85	0	0.00	99.60	0	3,369	0.00%
2023/12/19	2	96.30	2	98.10	98.30	0	3,213	0.00%
2023/12/18	0.3	99.30	0	0.00	97.70	0.3	3,130	0.01%
2023/12/15	0.1	101.00	0	0.00	101.50	0.1	3,048	0.00%
2023/12/12	0	0.00	30	103.00	103.50	-30	3,017	-0.99%
2023/12/11	0	0.00	8	103.50	103.00	-8	3,041	-0.26%
2023/12/07	0.1	102.00	0	0.00	101.50	0.1	3,059	0.00%
2023/12/06	40	102.00	3	102.00	101.50	37	3,040	1.22%
2023/12/05	1	103.50	2	104.00	104.50	-1	2,998	-0.03%
2023/12/04	0	0.00	7	100.93	102.50	-7	2,940	-0.24%
2023/12/01	1	99.90	13	99.26	100.50	-12	2,932	-0.41%
2023/11/30	11	98.68	0	0.00	98.90	11	2,907	0.38%
2023/11/29	0	0.00	35	98.75	99.30	-35	2,894	-1.21%
2023/11/28	1	97.90	7	97.51	98.00	-6	2,858	-0.21%
2023/11/27	13	98.87	2	98.60	96.40	11	2,838	0.39%
2023/11/22	1	97.30	0	0.00	96.80	1	2,807	0.04%
2023/11/21	0	0.00	1	99.80	98.40	-1	2,789	-0.04%
2023/11/17	35	96.45	0	0.00	96.50	35	2,715	1.29%
2023/11/16	2	96.30	0	0.00	96.80	2	2,681	0.07%
2023/11/13	2	95.60	0	0.00	95.60	2	2,651	0.08%
2023/11/10	0.2	93.15	0	0.00	92.90	0.2	2,632	0.01%
2023/11/09	14	94.60	0	0.00	94.60	14	2,604	0.54%
2023/11/08	2	95.50	0	0.00	95.40	2	2,662	0.08%
2023/11/07	0.1	96.20	0	0.00	95.50	0.1	2,646	0.00%
2023/11/06	0	0.00	2	97.25	97.80	-2	2,627	-0.08%
2023/11/03	0	0.00	2.1	97.50	98.70	-2.1	2,610	-0.08%
2023/11/02	1	96.50	4	96.75	96.50	-3	2,579	-0.12%
2023/11/01	0	0.00	15	95.93	96.00	-15	2,564	-0.58%
2023/10/31	2.1	95.42	0	0.00	94.80	2.1	2,548	0.08%
2023/10/30	2	94.70	0	0.00	94.20	2	2,556	0.08%
2023/10/25	5	99.36	0	0.00	97.70	5	2,717	0.18%
2023/10/24	2	100.00	1	99.80	99.90	1	2,780	0.04%
2023/10/16	0	0.00	4	100.88	101.50	-4	3,354	-0.12%
2023/10/13	5	102.50	0	0.00	103.00	5	3,733	0.13%
2023/10/12	2	104.50	20	104.50	105.50	-18	3,766	-0.48%
2023/10/11	4	105.38	20	105.58	105.00	-16	3,821	-0.42%
2023/10/06	1	107.50	0	0.00	107.50	1	3,975	0.03%
2023/10/05	0	0.00	1	109.00	108.50	-1	4,096	-0.02%
2023/10/02	1	109.00	0	0.00	108.00	1	4,173	0.02%
2023/09/28	0	0.00	2	108.00	108.50	-2	4,182	-0.05%
2023/09/27	2	105.00	30	105.50	105.00	-28	4,198	-0.67%
2023/09/26	3	108.00	30	106.00	105.50	-27	4,207	-0.64%
2023/09/25	0	0.00	35	110.29	109.50	-35	4,208	-0.83%
2023/09/22	21	109.69	21	108.50	109.50	0	4,227	0.00%
2023/09/21	30	110.50	0	0.00	110.50	30	4,203	0.71%
2023/09/20	6	111.25	50	110.60	110.50	-44	4,210	-1.05%
2023/09/19	10	113.00	0	0.00	113.00	10	4,184	0.24%
2023/09/18	2	114.00	4	113.50	113.50	-2	4,212	-0.05%
2023/09/15	0	0.00	1.2	112.67	113.50	-1.2	4,225	-0.03%
2023/09/14	27	111.61	2	111.75	111.50	25	4,173	0.60%
2023/09/08	0	0.00	2	108.75	108.50	-2	4,233	-0.05%
2023/09/06	11	109.95	0	0.00	110.00	11	4,251	0.26%
2023/09/05	1	108.00	2	108.50	109.00	-1	4,240	-0.02%
2023/09/04	0	0.00	0.4	108.50	108.50	-0.4	4,288	-0.01%
2023/09/01	30	107.00	0	0.00	107.00	30	4,337	0.69%
2023/08/31	1	105.50	0	0.00	106.00	1	4,360	0.02%
2023/08/30	0	0.00	1	107.50	105.50	-1	4,449	-0.02%
2023/08/29	54.1	105.92	3	106.17	106.00	51.1	4,587	1.11%
2023/08/28	0	0.00	2	103.00	102.50	-2	4,584	-0.04%
2023/08/25	1	101.55	0	0.00	101.50	1	4,632	0.02%
2023/08/24	0	0.00	3	105.17	105.00	-3	4,670	-0.06%
2023/08/18	0	0.00	5	103.00	103.00	-5	5,180	-0.10%
2023/08/17	8	101.38	0	0.00	103.00	8	5,219	0.15%
2023/08/14	6	100.17	18	102.75	101.00	-12	5,294	-0.23%
2023/08/11	0	0.00	60	104.67	105.50	-60	5,265	-1.14%
2023/08/09	20	107.00	0	0.00	107.00	20	5,297	0.38%
2023/08/07	0	0.00	6	108.83	107.50	-6	5,304	-0.11%
2023/08/04	0	0.00	15	107.67	108.50	-15	5,292	-0.28%
2023/08/02	41.2	109.77	3	110.00	108.50	38.2	5,317	0.72%
2023/08/01	0	0.00	3	107.67	107.00	-3	5,279	-0.06%
2023/07/31	25	104.02	32	105.06	103.50	-7	5,192	-0.13%
2023/07/28	2	106.00	15	106.33	106.50	-13	5,139	-0.25%
2023/07/27	0	0.00	64	105.55	106.50	-64	5,160	-1.24%
2023/07/26	1.1	109.09	0	0.00	109.00	1.1	5,209	0.02%
2023/07/25	20	112.25	1	112.00	110.00	19	5,305	0.36%
2023/07/24	35	111.57	0	0.00	110.50	35	5,305	0.66%
2023/07/21	23.1	111.09	1	110.00	110.00	22.1	5,361	0.41%
2023/07/20	0	0.00	40	113.63	112.50	-40	5,399	-0.74%
2023/07/19	9.1	116.53	37	114.12	113.50	-27.9	5,363	-0.52%
2023/07/18	19.3	119.82	27	119.07	120.50	-7.8	5,106	-0.15%
2023/07/17	15	113.17	3	113.33	113.50	12	4,771	0.25%
2023/07/14	31	111.55	1	113.00	111.50	30	4,833	0.62%
2023/07/13	4	110.88	42	110.60	110.00	-38	4,768	-0.80%
2023/07/12	1	113.00	1	113.50	113.50	0	4,617	0.00%
2023/07/11	2	116.50	0	0.00	115.50	2	4,515	0.04%
2023/07/07	1	114.00	0	0.00	115.50	1	4,487	0.02%
2023/07/04	0	0.00	12	116.71	117.00	-12	4,497	-0.27%
2023/07/03	0	0.00	3	117.00	117.00	-3	4,518	-0.07%
2023/06/30	1	115.50	0	0.00	116.50	1	4,545	0.02%
2023/06/28	1	113.00	0	0.00	112.00	1	4,609	0.02%
2023/06/27	1	115.00	1	116.00	113.50	0	4,635	0.00%
2023/06/26	0	0.00	55	116.27	116.50	-55	4,656	-1.18%
2023/06/19	111	115.45	1	115.00	114.50	110	5,026	2.19%	大買/鉅額交易
2023/06/15	0	0.00	15	118.50	116.50	-15	5,109	-0.29%
2023/06/14	1	116.00	67	116.46	117.00	-66	5,097	-1.29%
2023/06/13	1	115.00	10	115.00	115.00	-9	5,123	-0.18%
2023/06/12	0	113.00	0	0.00	113.50	0	5,181	0.00%
2023/06/09	1	111.00	52	111.01	112.00	-51	5,216	-0.98%
2023/06/08	25	112.76	1	112.50	111.50	24	5,251	0.46%
2023/06/07	2	116.25	82	115.32	116.00	-80	5,260	-1.52%
2023/06/06	10	117.50	0	0.00	117.50	10	5,269	0.19%
2023/06/05	0.1	118.50	10	118.90	119.00	-10	5,305	-0.19%
2023/06/02	10	118.50	0	0.00	118.00	10	5,298	0.19%
2023/05/30	21	115.50	0	0.00	115.50	21	5,456	0.38%
2023/05/29	22	116.11	59	117.03	116.00	-37	5,453	-0.68%
2023/05/26	31	115.74	7	115.79	115.50	24	5,331	0.45%
2023/05/25	32.3	113.36	18	113.42	112.00	14.3	5,240	0.27%
2023/05/24	11	110.45	1	111.50	111.00	10	5,096	0.20%
2023/05/23	0	0.00	9	113.28	112.50	-9	5,155	-0.17%
2023/05/22	0	0.00	10	109.70	111.00	-10	5,175	-0.19%
2023/05/18	0	0.00	3	111.50	112.00	-3	5,344	-0.06%
2023/05/17	1	109.00	15	109.03	109.50	-14	5,421	-0.26%
2023/05/16	2	108.00	61	108.10	108.00	-59	5,506	-1.07%
2023/05/15	1	106.50	0	0.00	106.50	1	5,544	0.02%
2023/05/10	20	109.50	1	110.00	110.00	19	5,636	0.34%
2023/05/09	0	0.00	4	111.00	111.00	-4	5,678	-0.07%
2023/05/08	26.2	111.71	8	111.81	111.00	18.2	5,818	0.31%
2023/05/05	3	108.83	1	109.00	109.50	2	5,843	0.03%
2023/05/04	1	106.00	61	106.01	108.00	-60	5,960	-1.01%
2023/05/03	1	104.50	1	106.50	107.00	0	6,126	0.00%
2023/05/02	3	107.83	47	108.81	106.50	-44	6,160	-0.71%
2023/04/28	53	109.85	16	110.72	110.50	37	6,142	0.60%
2023/04/27	59	108.09	3	108.17	107.50	56	6,023	0.93%
2023/04/26	1	107.00	37	107.07	109.50	-36	6,040	-0.60%
2023/04/25	45	105.09	6	106.08	104.50	39	6,022	0.65%
2023/04/24	4	107.00	3	108.00	108.50	1	5,935	0.02%
2023/04/21	3	108.33	8	109.50	107.50	-5	5,962	-0.08%
2023/04/20	5	108.10	75	108.47	107.50	-70	5,966	-1.17%
2023/04/19	52.1	108.88	68	111.43	108.50	-16	6,045	-0.26%
2023/04/18	2	112.50	1	113.00	112.50	1	6,016	0.02%
2023/04/17	4	112.88	2	114.00	113.50	2	6,085	0.03%
2023/04/14	4	114.00	1	113.50	113.50	3	6,137	0.05%
2023/04/13	3	114.00	1	115.00	113.50	2	6,169	0.03%
2023/04/12	1	115.00	0	0.00	115.00	1	6,195	0.02%
2023/04/11	0	0.00	3.2	115.53	115.50	-3.2	6,252	-0.05%
2023/04/10	6.2	113.52	1	114.00	114.00	5.2	6,268	0.08%
2023/04/07	5	114.20	4	114.00	114.00	1	6,313	0.02%
2023/04/06	5	114.40	6	115.67	116.00	-1	6,292	-0.02%
2023/03/31	3	116.67	3	117.83	116.00	0	6,397	0.00%
2023/03/30	4	115.75	7	116.36	116.00	-3	6,554	-0.05%
2023/03/29	1	113.00	2	114.00	114.00	-1	6,798	-0.01%
2023/03/28	10	114.20	1	116.00	113.00	9	7,272	0.12%
2023/03/27	12	115.75	0	0.00	115.50	12	7,392	0.16%
2023/03/24	35.1	117.77	25	119.54	117.00	10.1	7,644	0.13%
2023/03/23	6	118.67	6	118.42	119.00	0	7,473	0.00%
2023/03/22	7	117.71	20.4	118.04	117.50	-13.4	7,466	-0.18%
2023/03/21	26.2	117.11	16.1	117.13	117.00	10.1	7,428	0.14%
2023/03/20	18	116.14	3	116.83	116.00	15	7,431	0.20%
2023/03/17	1.3	115.00	5	115.60	116.00	-3.7	7,633	-0.05%
2023/03/16	10.1	114.21	4	115.88	113.50	6.1	7,892	0.08%
2023/03/15	13	114.85	6	115.42	115.00	7	8,401	0.08%
2023/03/14	6	112.25	6	113.67	113.50	0	8,566	0.00%
2023/03/13	4	111.50	6	113.08	114.00	-2	8,944	-0.02%
2023/03/10	15	114.33	3	115.50	113.00	12	9,091	0.13%
2023/03/09	27	117.24	8	117.13	115.50	19	9,511	0.20%
2023/03/08	11	116.91	7	116.64	116.50	4	9,555	0.04%
2023/03/07	18	116.22	0	0.00	115.50	18	9,625	0.19%
2023/03/06	6	117.50	6	118.42	118.00	0	9,665	0.00%
2023/03/03	5	114.70	20	115.88	116.50	-15	9,774	-0.15%
2023/03/02	18	111.36	4	112.38	113.00	14	9,703	0.14%
2023/03/01	3	108.17	16	108.94	111.50	-13	9,719	-0.13%
2023/02/24	1	109.00	0	0.00	108.50	1	9,782	0.01%
2023/02/23	0	0.00	2	110.00	110.50	-2	9,857	-0.02%
2023/02/22	4	109.25	3	108.83	108.50	1	10,099	0.01%
2023/02/21	17	111.35	3.2	110.59	111.00	13.8	10,281	0.13%
2023/02/20	4	109.75	0	0.00	109.00	4	10,426	0.04%
2023/02/17	6	109.50	2	110.00	110.00	4	10,640	0.04%
2023/02/16	12	111.75	7	111.50	111.50	5	10,961	0.05%
2023/02/15	4	108.63	7	110.21	111.50	-3	11,501	-0.03%
2023/02/14	1	108.00	9	108.06	109.00	-8	11,654	-0.07%
2023/02/13	5	105.60	1	107.00	105.00	4	12,340	0.03%
2023/02/10	5	107.90	5	107.90	107.00	0	12,731	0.00%
2023/02/09	3	109.33	5	109.70	109.00	-2	12,945	-0.02%
2023/02/08	2	109.25	4	110.25	110.00	-2	13,163	-0.02%
2023/02/07	1	108.00	2	109.50	109.50	-1	13,350	-0.01%
2023/02/06	18.2	108.81	5	108.90	108.50	13.2	13,602	0.10%
2023/02/03	14	116.07	50	116.27	115.00	-36	13,644	-0.26%
2023/02/02	16	118.34	9.1	118.77	119.00	6.9	13,761	0.05%
2023/02/01	19	116.58	15	116.07	117.00	4	13,847	0.03%
2023/01/31	7	111.57	4	112.25	112.50	3	13,907	0.02%
2023/01/30	38	111.26	9.3	111.44	111.50	28.7	14,327	0.20%
2023/01/17	2	108.00	1	108.00	108.00	1	14,615	0.01%
2023/01/16	1	108.50	4	107.75	108.50	-3	15,173	-0.02%
2023/01/13	5	107.10	5	108.10	105.50	0	15,301	0.00%
2023/01/12	3	106.50	1	108.00	106.00	2	15,474	0.01%
2023/01/11	3.2	107.00	4	107.88	107.00	-0.8	15,764	-0.01%
2023/01/10	2	106.00	2	106.75	106.50	0	16,253	0.00%
2023/01/09	11	107.14	4	107.38	107.50	7	16,589	0.04%
2023/01/06	0.2	104.25	10	104.80	106.50	-9.8	16,673	-0.06%
2023/01/05	6	102.83	3	104.83	102.50	3	16,733	0.02%
2023/01/04	6	104.08	1	105.00	103.00	5	16,804	0.03%
2023/01/03	4	104.25	7	105.64	106.00	-3	16,887	-0.02%
2022/12/30	6	105.67	4	107.25	104.50	2	17,066	0.01%
2022/12/29	3	104.17	6	105.83	106.00	-3	17,146	-0.02%
2022/12/28	7	105.93	2	107.50	104.50	5	17,392	0.03%
2022/12/27	1	107.00	5.2	107.69	107.50	-4.2	17,562	-0.02%
2022/12/26	5	106.30	1	107.00	106.00	4	17,621	0.02%
2022/12/23	6	105.17	10	107.25	107.00	-4	17,780	-0.02%
2022/12/22	7	105.79	8	107.19	107.00	-1	17,871	-0.01%
2022/12/21	15	106.10	10	105.80	106.50	5	17,832	0.03%
2022/12/20	28	107.75	19	108.89	109.50	9	17,695	0.05%
2022/12/19	17	111.91	10	113.15	112.00	7	17,412	0.04%
2022/12/16	44	113.88	28	112.80	112.00	16	17,414	0.09%
2022/12/15	4	115.88	6	117.50	118.00	-2	17,256	-0.01%
2022/12/14	22	116.20	10	116.55	116.50	12	17,352	0.07%
2022/12/13	18.1	115.72	3	117.33	115.00	15.1	17,372	0.09%
2022/12/12	8	116.13	7	117.00	117.00	1	17,320	0.01%
2022/12/09	29	118.03	12	117.79	117.50	17	17,309	0.10%
2022/12/08	20.1	119.50	51	118.61	120.00	-30.9	17,160	-0.18%
2022/12/07	57.1	124.78	52	124.10	121.50	5.1	17,051	0.03%
2022/12/06	38	136.89	15	137.23	134.50	23	16,598	0.14%
2022/12/05	77	137.95	32	137.86	138.50	45	16,437	0.27%
2022/12/02	20	131.95	8	131.75	133.00	12	16,119	0.07%
2022/12/01	26	129.50	38	128.92	130.50	-12	16,148	-0.07%
2022/11/30	4	121.00	8	121.94	122.50	-4	15,750	-0.03%
2022/11/29	4	120.75	6	120.67	121.00	-2	15,778	-0.01%
2022/11/28	15	120.37	14	121.39	122.00	1	15,889	0.01%
2022/11/25	37	120.54	11	121.73	120.50	26	16,141	0.16%
2022/11/24	1	117.50	48	119.89	120.00	-47	15,990	-0.29%
2022/11/23	10	117.55	4	118.63	117.50	6	15,932	0.04%
2022/11/22	5	116.50	5	117.70	118.00	0	15,953	0.00%
2022/11/21	3	117.67	4	117.88	117.00	-1	15,944	-0.01%
2022/11/18	32	117.98	6	117.83	116.00	26	15,912	0.16%
2022/11/17	19.1	119.32	3	120.83	120.00	16.1	15,766	0.10%
2022/11/16	21	121.40	14	122.07	121.50	7	15,764	0.04%
2022/11/15	8	118.88	27	119.57	121.50	-19	15,744	-0.12%
2022/11/14	37	120.19	13	120.77	119.00	24	15,626	0.15%
2022/11/11	40	121.34	43.1	121.87	119.50	-3.1	15,359	-0.02%
2022/11/10	16	111.66	6	112.42	113.00	10	14,764	0.07%
2022/11/09	13	111.35	33	111.38	113.50	-20	14,573	-0.14%
2022/11/08	9	106.56	21	107.14	106.50	-12	14,070	-0.09%
2022/11/07	11	103.27	4	103.63	104.00	7	13,845	0.05%
2022/11/04	27	104.44	2	105.00	105.00	25	13,717	0.18%
2022/11/03	30	106.23	11	106.41	106.50	19	13,615	0.14%
2022/11/02	15	107.93	25	107.70	107.50	-10	13,553	-0.07%
2022/11/01	7	105.00	0	0.00	105.00	7	13,357	0.05%
2022/10/31	5	104.80	6	104.75	104.50	-1	13,314	-0.01%
2022/10/28	16	104.69	5	104.70	103.50	11	13,372	0.08%
2022/10/27	4	103.25	2	103.00	104.00	2	13,498	0.01%
2022/10/26	12	102.46	12	101.29	101.50	0	13,425	0.00%
2022/10/25	7	104.57	8	104.56	104.50	-1	13,090	-0.01%
2022/10/24	14	106.11	13	105.35	102.50	1	12,999	0.01%
2022/10/21	4	101.38	3	102.50	100.00	1	12,968	0.01%
2022/10/20	5	99.34	4	100.03	100.50	1	13,114	0.01%
2022/10/19	3	104.17	8	103.69	102.00	-5	13,204	-0.04%
2022/10/18	13.1	102.41	4	103.50	102.50	9.1	13,000	0.07%
2022/10/17	5	98.34	2	102.75	103.50	3	12,646	0.02%
2022/10/14	0	0.00	9.2	98.32	99.50	-9.2	12,567	-0.07%
2022/10/13	7	93.31	34	91.00	90.50	-27	12,680	-0.21%
2022/10/12	5	93.76	6	94.92	95.30	-1	12,686	-0.01%
2022/10/11	9.2	94.89	1	93.00	92.50	8.2	12,786	0.06%
2022/10/07	21	100.40	0	0.00	100.50	21	12,896	0.16%
2022/10/06	0	0.00	22	98.58	100.50	-22	12,854	-0.17%
2022/10/05	11	100.57	6	99.38	99.00	5	12,920	0.04%
2022/10/04	8	98.41	7	98.49	99.90	1	12,821	0.01%
2022/10/03	0	0.00	1	93.00	94.40	-1	12,678	-0.01%
2022/09/30	0	0.00	45	88.09	93.00	-45	12,805	-0.35%
2022/09/29	3	91.73	1	94.20	90.30	2	12,880	0.02%
2022/09/28	2	92.76	1	94.30	92.00	1	12,806	0.01%
2022/09/27	0	0.00	2	95.45	96.70	-2	12,851	-0.02%
2022/09/26	1	94.77	3	96.10	92.60	-2	12,840	-0.02%
2022/09/23	6	99.45	4	99.08	98.00	2	12,910	0.02%
2022/09/22	1	101.00	1	101.50	100.00	0	12,866	0.00%
2022/09/21	3	103.00	1	104.50	103.00	2	12,833	0.02%
2022/09/20	3	105.67	1	104.50	105.00	2	12,853	0.02%
2022/09/19	1	106.00	4	105.88	105.50	-3	12,941	-0.02%
2022/09/16	2	107.00	1	106.50	105.50	1	13,033	0.01%
2022/09/15	1	108.00	0	0.00	108.00	1	13,263	0.01%
2022/09/14	3	108.33	2	109.50	109.50	1	13,373	0.01%
2022/09/13	3	112.00	60	112.49	111.50	-57	13,424	-0.42%
2022/09/12	4	114.75	4	114.25	114.00	0	13,462	0.00%
2022/09/08	1	111.00	0	0.00	111.50	1	13,670	0.01%
2022/09/07	2	106.50	19	108.97	108.50	-17	13,949	-0.12%
2022/09/06	1	114.00	4	112.50	112.00	-3	14,099	-0.02%
2022/09/05	3	112.67	1	113.50	111.50	2	14,128	0.01%
2022/09/02	35	111.76	35	112.99	111.50	0	14,070	0.00%
2022/09/01	38	113.05	2	111.50	111.50	36	13,951	0.26%
2022/08/31	17	121.85	6	122.67	123.00	11	13,744	0.08%
2022/08/30	4	122.13	3	122.50	122.50	1	13,797	0.01%
2022/08/29	6	121.33	2	121.50	121.50	4	13,856	0.03%
2022/08/26	5	129.10	6	127.75	127.00	-1	13,872	-0.01%
2022/08/25	2	127.00	6	128.67	129.00	-4	13,911	-0.03%
2022/08/24	12	126.88	3	126.33	125.50	9	14,102	0.06%
2022/08/23	10.4	131.54	7	129.93	128.50	3.4	14,148	0.02%
2022/08/22	3	138.67	11	137.23	136.50	-8	14,263	-0.06%
2022/08/19	7.2	137.29	2	137.50	137.00	5.2	14,409	0.04%
2022/08/18	2	130.50	11	132.32	134.00	-9	14,598	-0.06%
2022/08/17	7	133.14	1	133.50	133.00	6	14,786	0.04%
2022/08/16	12	135.71	7	135.21	134.00	5	14,910	0.03%
2022/08/15	6	135.42	17	135.91	135.50	-11	14,923	-0.07%
2022/08/12	2	129.75	10	131.25	131.00	-8	14,717	-0.05%
2022/08/11	4	128.63	3	128.50	128.00	1	14,565	0.01%
2022/08/10	1	126.50	0	0.00	125.50	1	14,606	0.01%
2022/08/09	2	127.50	4	129.88	129.50	-2	14,629	-0.01%
2022/08/08	2	125.00	8	126.88	129.00	-6	14,652	-0.04%
2022/08/05	3	124.50	6	126.42	126.50	-3	14,664	-0.02%
2022/08/04	12	121.46	12	123.25	121.00	0	14,570	0.00%
2022/08/03	43	126.01	33	126.09	124.00	10	14,372	0.07%
2022/08/02	17	129.29	23	129.02	130.00	-6	14,162	-0.04%
2022/08/01	9	135.11	8	134.25	134.00	1	14,122	0.01%
2022/07/29	4	133.63	19	136.50	136.00	-15	14,179	-0.11%
2022/07/28	65.1	133.46	26	130.79	130.50	39.1	14,090	0.28%
2022/07/27	17	147.74	22	147.61	149.00	-5	13,770	-0.04%
2022/07/26	30	145.57	27	144.28	141.50	3	13,583	0.02%
2022/07/25	38	143.53	45.1	143.76	146.00	-7.1	13,607	-0.05%
2022/07/22	26	145.29	9	144.78	145.00	17	13,846	0.12%
2022/07/21	8.1	143.51	3	145.17	145.00	5.1	14,210	0.04%
2022/07/20	16	139.44	5	139.00	138.50	11	14,200	0.08%
2022/07/19	2	137.50	2	134.50	134.50	0	14,036	0.00%
2022/07/18	2	135.00	16	136.47	137.00	-14	14,026	-0.10%
2022/07/15	14	133.75	5	133.30	133.50	9	13,869	0.06%
2022/07/14	3	127.83	11	131.68	133.50	-8	13,727	-0.06%
2022/07/13	5	129.30	8	131.50	128.50	-3	13,674	-0.02%
2022/07/12	21.1	128.54	2	129.50	126.00	19.1	13,583	0.14%
2022/07/11	2	133.75	1	134.50	134.00	1	13,473	0.01%
2022/07/08	21	135.43	18	136.33	135.00	3	13,560	0.02%
2022/07/07	5	128.90	17	134.06	134.00	-12	13,480	-0.09%
2022/07/06	16	130.06	6	132.33	127.50	10	13,380	0.07%
2022/07/05	13	131.42	11	132.64	133.00	2	13,413	0.01%
2022/07/04	9	132.00	16	132.38	130.50	-7	13,325	-0.05%
2022/07/01	17	135.35	8	136.06	130.00	9	13,481	0.07%
2022/06/30	2	141.75	3	143.17	142.50	-1	13,388	-0.01%
2022/06/29	4	141.38	10	142.85	143.00	-6	13,495	-0.04%
2022/06/28	13	144.85	5	143.00	144.00	8	13,495	0.06%
2022/06/27	2	150.50	10	151.15	151.00	-8	13,503	-0.06%
2022/06/24	0	0.00	22	143.75	142.50	-22	13,538	-0.16%
2022/06/23	13.1	142.04	7	138.71	138.50	6.1	13,436	0.05%
2022/06/22	37	145.78	27	146.06	145.00	10	13,301	0.08%
2022/06/21	40	146.31	46	147.17	153.00	-6	13,194	-0.05%
2022/06/20	4	145.25	8	144.19	143.00	-4	13,158	-0.03%
2022/06/17	6	145.17	9	145.61	148.00	-3	13,111	-0.02%
2022/06/16	12	147.66	8	148.50	143.00	4	13,017	0.03%
2022/06/15	24.1	154.04	15	151.50	148.00	9.1	12,813	0.07%
2022/06/14	4	158.88	6	161.33	163.00	-2	12,769	-0.02%
2022/06/13	5	161.80	1	162.50	161.00	4	12,835	0.03%
2022/06/10	5.1	164.37	3	167.00	168.00	2.1	12,980	0.02%
2022/06/09	6	169.58	3	170.33	167.50	3	12,990	0.02%
2022/06/08	11	170.09	4	169.00	168.50	7	12,915	0.05%
2022/06/07	9	168.44	6	167.58	166.50	3	12,937	0.02%
2022/06/06	49	169.99	2	170.00	170.00	47	13,001	0.36%
2022/06/02	18	166.08	9	166.06	167.50	9	13,095	0.07%
2022/06/01	17.1	167.18	11	166.55	166.00	6.1	13,153	0.05%
2022/05/31	1	171.50	1	172.50	175.00	0	13,006	0.00%
2022/05/30	24	170.77	33	171.62	172.50	-9	12,960	-0.07%
2022/05/27	11	161.23	15	162.41	160.50	-4	12,843	-0.03%
2022/05/26	13	158.30	95	161.04	156.50	-82	13,010	-0.63%
2022/05/25	11	159.00	9	161.89	164.50	2	13,056	0.02%
2022/05/24	6	165.02	1	165.50	160.50	5	12,946	0.04%
2022/05/23	2	172.75	2	171.75	171.50	0	12,797	0.00%
2022/05/20	2	171.50	0	173.00	169.00	2	12,785	0.02%
2022/05/19	2	169.75	6	171.33	173.50	-4	12,806	-0.03%
2022/05/18	3	176.00	2	178.00	175.00	1	12,902	0.01%
2022/05/17	1	174.00	3	171.67	174.00	-2	12,822	-0.02%
2022/05/16	6	173.33	15	172.20	169.50	-9	12,833	-0.07%
2022/05/13	2	171.50	7	171.07	172.50	-5	12,711	-0.04%
2022/05/12	7	167.57	4	166.25	164.00	3	12,656	0.02%
2022/05/11	2	168.00	2	168.75	168.00	0	12,661	0.00%
2022/05/10	11	168.68	6	169.67	172.00	5	12,687	0.04%
2022/05/09	5	169.70	2	169.50	166.50	3	12,792	0.02%
2022/05/06	8.1	170.81	5	170.50	170.50	3.1	12,849	0.02%
2022/05/05	6	182.75	18	183.42	181.00	-12	12,688	-0.09%
2022/05/04	6	178.08	3	177.00	177.00	3	12,499	0.02%
2022/05/03	1	171.00	6	172.83	175.00	-5	12,356	-0.04%
2022/04/29	15	166.93	15.5	167.71	171.50	-0.5	12,334	0.00%
2022/04/28	7	160.00	12	159.96	160.50	-5	12,098	-0.04%
2022/04/27	31.6	163.79	26	162.96	167.50	5.6	11,828	0.05%
2022/04/26	24.1	178.92	8	180.94	168.50	16.1	11,380	0.14%
2022/04/25	3.1	175.16	3	176.17	178.00	0.1	11,284	0.00%
2022/04/22	60	190.20	19	185.42	184.00	41	11,231	0.37%
2022/04/21	21	194.00	24	194.67	197.00	-3	11,195	-0.03%
2022/04/20	44	191.39	38	192.55	192.50	6	11,212	0.05%
2022/04/19	15	187.93	2	188.50	188.50	13	11,181	0.12%
2022/04/18	1	181.00	2	179.25	184.00	-1	11,184	-0.01%
2022/04/15	1.1	183.93	0	0.00	181.00	1.1	11,315	0.01%
2022/04/14	10	190.95	18	189.78	189.50	-8	11,392	-0.07%
2022/04/13	11	184.45	6	184.75	187.00	5	11,354	0.04%
2022/04/12	4	186.13	5	188.00	185.50	-1	11,335	-0.01%
2022/04/11	58.1	183.95	62	184.49	182.50	-3.9	11,225	-0.03%
2022/04/08	8	193.88	4	194.25	192.00	4	11,119	0.04%
2022/04/07	115.3	198.59	69	197.80	192.50	46.3	11,093	0.42%	大買/
2022/04/06	2	202.50	3	202.51	205.00	-1	10,782	-0.01%
2022/04/01	25	198.58	44	198.06	202.50	-19	10,648	-0.18%
2022/03/31	36	193.38	30	193.53	194.50	6	10,713	0.06%
2022/03/30	5	198.10	56	197.38	198.00	-51	10,682	-0.48%
2022/03/29	106.1	196.03	35	195.70	193.50	71.1	10,621	0.67%	大買/
2022/03/28	32	197.89	35	198.81	201.00	-3	10,430	-0.03%
2022/03/25	73	203.27	67	204.33	203.00	6	10,409	0.06%
2022/03/24	6	199.58	11	200.86	202.00	-5	10,308	-0.05%
2022/03/23	83	200.18	83	200.78	199.50	0	10,287	0.00%
2022/03/22	0	0.00	1	194.50	193.50	-1	10,185	-0.01%
2022/03/21	57	191.85	56	192.58	192.00	1	10,192	0.01%
2022/03/18	35	183.00	37	184.23	188.00	-2	10,105	-0.02%
2022/03/17	26	184.48	70	181.58	186.50	-44	10,020	-0.44%
2022/03/16	48	173.89	13	172.69	172.50	35	9,818	0.36%
2022/03/15	8	176.88	8	176.00	172.00	0	9,746	0.00%
2022/03/14	8	189.69	6	189.92	188.00	2	9,658	0.02%
2022/03/11	14	191.57	13	191.04	193.00	1	9,703	0.01%
2022/03/10	5	193.90	20	195.58	197.00	-15	9,742	-0.15%
2022/03/09	10	188.25	7	186.57	186.00	3	9,942	0.03%
2022/03/08	17	191.18	37.1	194.27	185.50	-20.1	10,028	-0.20%
2022/03/07	47	199.81	25	201.64	197.00	22	9,976	0.22%
2022/03/04	3	216.33	56	219.91	217.50	-53	10,116	-0.52%
2022/03/03	64	219.97	14	218.57	217.00	50	10,209	0.49%
2022/03/02	27	220.06	20	221.75	222.50	7	10,300	0.07%
2022/03/01	35	229.13	28	230.29	224.50	7	10,268	0.07%
2022/02/25	7.1	218.03	28	222.30	227.00	-20.9	9,965	-0.21%
2022/02/24	9	212.39	8	214.00	212.00	1	9,643	0.01%
2022/02/23	6	214.75	0	0.00	213.50	6	9,527	0.06%
2022/02/22	1	207.50	0	0.00	210.00	1	9,546	0.01%
2022/02/21	2	217.00	0	0.00	216.50	2	9,569	0.02%
2022/02/18	4	219.50	4	219.38	218.00	0	9,639	0.00%
2022/02/17	15	218.37	2	217.25	214.50	13	9,695	0.13%
2022/02/16	12	218.88	6	221.00	217.50	6	9,885	0.06%
2022/02/15	14	216.57	14	219.79	215.50	0	9,957	0.00%
2022/02/14	15	215.37	8	215.25	215.50	7	10,091	0.07%
2022/02/11	4	218.75	18	220.33	221.50	-14	10,208	-0.14%
2022/02/10	16.1	221.78	14	219.14	221.00	2.1	10,273	0.02%
2022/02/09	0.1	218.00	4	219.25	224.50	-3.9	10,328	-0.04%
2022/01/21	5	206.20	3	204.17	200.50	2	12,083	0.02%
2022/01/20	2	209.00	3	212.00	213.00	-1	12,331	-0.01%
2022/01/19	3	211.83	1	213.00	213.00	2	13,147	0.02%
2022/01/18	99	216.14	6	217.42	217.50	93	13,603	0.68%
2022/01/17	1	206.50	0	0.00	208.50	1	13,734	0.01%
2022/01/14	3	197.33	4	197.38	201.00	-1	14,096	-0.01%
2022/01/13	1.1	202.00	1	201.00	200.50	0.1	14,596	0.00%
2022/01/12	0	0.00	3	201.50	201.00	-3	15,503	-0.02%
2022/01/11	4	203.13	1	204.00	200.00	3	15,874	0.02%
2022/01/10	6	205.33	1	205.00	206.50	5	16,040	0.03%
2022/01/07	17	219.82	11	212.59	212.50	6	16,284	0.04%
2022/01/06	22	227.32	21	228.52	228.00	1	16,485	0.01%
2022/01/05	88	231.03	76	229.78	230.00	12	16,749	0.07%
2022/01/04	3	236.00	0	0.00	235.50	3	17,006	0.02%
2022/01/03	2	235.75	11	237.82	236.00	-9	17,532	-0.05%
2021/12/30	6	235.08	4	234.75	233.00	2	17,819	0.01%
2021/12/29	2	239.75	3	237.00	236.50	-1	17,930	-0.01%
2021/12/28	3	238.33	5	238.60	239.50	-2	18,294	-0.01%
2021/12/27	23.1	243.82	19	242.58	237.00	4.1	18,566	0.02%
2021/12/24	2	239.00	2	238.00	238.50	0	18,515	0.00%
2021/12/23	1	234.50	3	236.00	237.50	-2	18,745	-0.01%
2021/12/22	2	231.25	1	232.50	232.00	1	18,920	0.01%
2021/12/21	2	227.75	2	229.75	229.00	0	19,147	0.00%
2021/12/17	0	0.00	2	233.25	231.00	-2	19,509	-0.01%
2021/12/16	3	229.83	3	231.33	233.50	0	19,787	0.00%
2021/12/15	4	222.00	6	224.17	227.00	-2	19,869	-0.01%
2021/12/14	7	222.79	39	221.64	220.00	-32	19,971	-0.16%
2021/12/13	4	227.00	4	229.13	230.50	0	20,096	0.00%
2021/12/10	9	226.00	11	226.41	225.50	-2	20,165	-0.01%
2021/12/09	9	235.06	4	231.63	229.50	5	20,198	0.02%
2021/12/08	0	0.00	52	236.73	237.00	-52	20,324	-0.26%
2021/12/07	59	230.75	2	233.00	228.00	57	20,560	0.28%
2021/12/06	11	236.00	8	235.00	237.00	3	20,856	0.01%
2021/12/03	50	234.64	62	238.25	241.00	-12	21,325	-0.06%
2021/12/02	8	227.25	4	229.25	230.00	4	21,728	0.02%
2021/12/01	26	231.65	0	0.00	228.00	26	22,102	0.12%
2021/11/30	7	239.79	8	241.44	240.50	-1	22,466	0.00%
2021/11/29	1	229.00	5	229.90	234.00	-4	22,504	-0.02%
2021/11/26	9.1	233.83	7	234.07	231.00	2.1	22,542	0.01%
2021/11/25	4	238.00	2	239.75	239.00	2	22,725	0.01%
2021/11/24	3	238.50	3	239.67	234.50	0	22,834	0.00%
2021/11/23	1	233.50	1	231.50	232.00	0	23,249	0.00%
2021/11/22	1	230.50	1	233.50	238.00	0	23,423	0.00%
2021/11/19	1	235.50	0	0.00	235.00	1	23,817	0.00%
2021/11/18	7	239.79	6	236.33	236.50	1	24,138	0.00%
2021/11/17	10	234.45	7	236.79	243.00	3	24,245	0.01%
2021/11/16	7.1	243.03	7.1	235.03	236.00	0.1	24,279	0.00%
2021/11/15	21	250.88	17	251.82	243.00	4	24,276	0.02%
2021/11/12	12	248.04	22	251.59	251.00	-10	24,240	-0.04%
2021/11/11	16	246.16	11	248.36	243.50	5	24,079	0.02%
2021/11/10	1	246.00	1.2	248.33	250.00	-0.2	23,974	0.00%
2021/11/09	13	244.42	10	246.25	243.50	3	23,930	0.01%
2021/11/08	4	242.75	8	242.94	242.50	-4	23,982	-0.02%
2021/11/05	6	246.17	9	243.89	249.50	-3	23,957	-0.01%
2021/11/04	11	241.36	10	242.75	242.00	1	23,880	0.00%
2021/11/03	12	235.88	13	235.88	241.50	-1	23,773	0.00%
2021/11/02	20	237.53	11.1	240.45	233.00	9	23,548	0.04%
2021/11/01	20	243.65	9	242.39	239.50	11	23,279	0.05%
2021/10/29	38.1	245.13	32	245.16	244.00	6.1	22,958	0.03%
2021/10/28	19	246.87	13	248.42	246.50	6	22,556	0.03%
2021/10/27	27	250.74	46	249.94	249.50	-19	22,275	-0.09%
2021/10/26	69	246.50	126	246.69	236.00	-57	21,599	-0.26%	大賣/
2021/10/25	23	238.16	33	240.47	245.00	-10	21,430	-0.05%
2021/10/22	91	235.08	86	236.26	236.50	5	21,501	0.02%
2021/10/21	53.2	232.68	52	232.07	233.00	1.2	21,414	0.01%
2021/10/20	64	240.52	79	243.57	248.00	-15	20,975	-0.07%
2021/10/19	83	223.41	97	227.60	237.50	-14	20,214	-0.07%
2021/10/18	58	212.70	64	213.80	216.00	-6	20,181	-0.03%
2021/10/15	8	211.06	10	212.70	210.00	-2	20,158	-0.01%
2021/10/14	47	199.35	52	200.61	200.00	-5	19,953	-0.03%
2021/10/13	44	202.44	38	203.93	203.00	6	19,745	0.03%
2021/10/12	21	217.81	19	216.97	219.00	2	19,609	0.01%
2021/10/08	15	213.50	18.1	217.40	221.00	-3.1	19,698	-0.02%
2021/10/07	16	201.81	48.2	204.30	211.00	-32.2	19,487	-0.17%
2021/10/06	39	196.82	25	197.28	192.00	14	19,542	0.07%
2021/10/05	59.1	193.99	62	195.39	201.50	-2.9	19,785	-0.01%
2021/10/04	75	202.17	44	200.19	191.00	31	19,784	0.16%
2021/10/01	6	199.58	7	199.86	200.50	-1	20,020	0.00%
2021/09/30	5	196.50	7	197.57	202.00	-2	20,296	-0.01%
2021/09/29	50.1	196.95	41	196.83	193.00	9.1	20,608	0.04%
2021/09/28	51	200.52	47	202.17	207.00	4	20,728	0.02%
2021/09/27	10.1	208.00	12	208.00	206.50	-1.9	20,624	-0.01%
2021/09/24	14	218.00	10	217.25	217.00	4	20,506	0.02%
2021/09/23	14	213.36	7	212.79	215.00	7	20,337	0.03%
2021/09/22	7	205.21	7	206.86	204.00	0	20,080	0.00%
2021/09/17	3	212.83	18	209.97	212.00	-15	20,105	-0.07%
2021/09/16	8	205.69	19	205.37	205.00	-11	20,087	-0.05%
2021/09/15	29	198.48	27	199.22	204.00	2	20,140	0.01%
2021/09/14	47	203.61	42	204.50	202.50	5	20,576	0.02%
2021/09/13	10	204.55	6	203.33	202.50	4	21,004	0.02%
2021/09/10	1	207.00	4	205.63	209.50	-3	21,183	-0.01%
2021/09/09	24	201.42	25	201.74	204.00	-1	21,152	0.00%
2021/09/08	187	205.80	169	205.13	200.50	18	20,915	0.09%	大買/大賣/
2021/09/07	63	211.36	62	214.95	222.50	1	20,466	0.00%
2021/09/06	28	223.57	32	225.06	229.00	-4	19,797	-0.02%
2021/09/03	16	213.28	15	209.50	219.00	1	19,314	0.01%
2021/09/02	38	202.08	64	202.48	202.50	-26	18,905	-0.14%
2021/09/01	2	199.00	9	197.67	198.00	-7	18,890	-0.04%
2021/08/31	77	198.03	59	196.59	200.50	18	19,285	0.09%
2021/08/30	92	203.99	80	203.69	205.00	12	19,724	0.06%
2021/08/27	68	201.49	94	201.30	202.00	-26	19,769	-0.13%
2021/08/26	60	193.36	29	192.76	196.00	31	19,606	0.16%
2021/08/25	92	194.12	107.1	195.02	195.50	-15.1	19,482	-0.08%	大賣/
2021/08/24	42	185.06	22	183.82	185.00	20	19,144	0.10%
2021/08/23	6	181.00	8	179.25	184.50	-2	18,981	-0.01%
2021/08/20	9	168.00	14	167.54	168.00	-5	18,870	-0.03%
2021/08/19	8	167.63	2	162.50	159.00	6	18,780	0.03%
2021/08/18	8	172.25	2	170.75	172.50	6	18,751	0.03%
2021/08/17	1	167.00	1	168.00	165.50	0	18,722	0.00%
2021/08/16	2	170.50	1	169.50	172.50	1	18,727	0.01%
2021/08/13	0.1	172.00	1	172.00	174.50	-1	18,812	-0.01%
2021/08/12	6.1	176.77	3	179.00	180.00	3.1	18,829	0.02%
2021/08/11	5	175.90	3	172.17	170.50	2	18,676	0.01%
2021/08/10	3	177.33	3	177.33	181.00	0	18,783	0.00%
2021/08/09	2	175.75	9	177.00	176.00	-7	18,841	-0.04%
2021/08/06	2	181.00	5	181.30	181.50	-3	18,864	-0.02%
2021/08/05	8	185.69	15	185.33	186.50	-7	18,898	-0.04%
2021/08/04	8	186.13	2	183.00	182.00	6	18,944	0.03%
2021/08/03	3	187.67	6	190.08	190.00	-3	18,935	-0.02%
2021/08/02	2	182.25	1	182.00	188.00	1	18,806	0.01%
2021/07/30	5	185.60	2	185.25	184.00	3	18,849	0.02%
2021/07/29	30	192.03	17	192.65	194.00	13	18,762	0.07%
2021/07/28	22	175.02	13	175.88	179.50	9	18,481	0.05%
2021/07/27	31	183.82	52	186.90	184.00	-21	18,249	-0.12%
2021/07/26	7	195.57	7	195.71	197.00	0	18,009	0.00%
2021/07/23	22	202.73	23	201.76	199.50	-1	17,961	-0.01%
2021/07/22	16	201.78	16.2	204.16	209.50	-0.2	18,108	0.00%
2021/07/21	7	192.63	13	192.62	190.50	-6	17,898	-0.03%
2021/07/20	14	190.29	20	189.75	186.00	-6	17,766	-0.03%
2021/07/19	8	187.75	14	187.93	186.50	-6	17,608	-0.03%
2021/07/16	11	189.23	15	190.37	193.00	-4	17,533	-0.02%
2021/07/15	32	192.86	28	192.16	195.50	4	17,337	0.02%
2021/07/14	17	184.65	12	184.21	181.00	5	16,919	0.03%
2021/07/13	12	184.42	9	182.22	176.50	3	16,770	0.02%
2021/07/12	108.1	184.36	17	184.12	188.50	91.1	16,627	0.55%	大買/
2021/07/09	18	174.03	14	173.00	176.00	4	16,335	0.02%
2021/07/08	11	170.36	17	172.47	174.00	-6	16,122	-0.04%
2021/07/07	12	161.42	81	160.67	159.00	-69	15,711	-0.44%
2021/07/06	152	153.53	146	154.78	159.00	6	15,290	0.04%	大買/大賣/
2021/07/05	18	144.53	58	145.48	150.00	-40	14,862	-0.27%
2021/07/02	5	136.80	9.2	135.71	136.50	-4.2	14,581	-0.03%
2021/07/01	8	133.06	4	129.50	130.00	4	14,533	0.03%
2021/06/30	12	134.67	12	132.88	135.00	0	14,662	0.00%
2021/06/29	3.2	132.70	5	131.70	131.00	-1.8	14,834	-0.01%
2021/06/28	11	132.09	6	133.00	131.50	5	15,167	0.03%
2021/06/25	3	139.33	13	139.54	136.50	-10	15,362	-0.07%
2021/06/24	11	139.82	92	138.77	136.50	-81	15,430	-0.52%
2021/06/23	193	136.07	220.2	136.18	137.00	-27.2	15,546	-0.18%	大買/大賣/
2021/06/22	12.2	132.28	13	133.77	137.50	-0.8	15,065	-0.01%
2021/06/21	60	128.72	9.3	127.08	125.00	50.8	14,550	0.35%
2021/06/18	9	125.61	25	126.56	124.50	-16	14,173	-0.11%
2021/06/17	43	121.40	9	118.94	122.00	34	13,875	0.25%
2021/06/16	7	116.86	1	116.50	115.50	6	13,705	0.04%
2021/06/15	1	118.00	5	118.30	118.50	-4	13,595	-0.03%
2021/06/11	2	121.50	4	119.13	118.00	-2	13,544	-0.01%
2021/06/10	2.3	120.94	2	121.50	121.50	0.3	13,417	0.00%
2021/06/09	4	120.25	9	121.94	121.50	-5	13,330	-0.04%
2021/06/08	33	125.98	8	124.38	122.00	25	13,062	0.19%
2021/06/07	54	121.18	81	121.77	126.00	-27	12,554	-0.22%
2021/06/04	25	115.94	22	116.82	116.00	3	11,828	0.03%
2021/06/03	11	116.82	80.1	114.42	118.50	-69.1	11,556	-0.60%
2021/06/02	5	110.00	0.4	109.20	108.50	4.6	11,197	0.04%
2021/06/01	5	108.90	25	110.18	109.50	-20	11,169	-0.18%
2021/05/31	10.2	108.34	1	110.00	109.50	9.2	11,115	0.08%
2021/05/28	9.2	104.70	10	104.60	104.50	-0.8	10,979	-0.01%
2021/05/27	6	101.33	3	101.67	103.00	3	10,978	0.03%
2021/05/26	9	106.33	4	102.75	104.50	5	10,998	0.05%
2021/05/25	1	96.50	13	104.27	104.50	-12	11,058	-0.11%
2021/05/24	13	94.50	2	96.10	96.00	11	11,321	0.10%
2021/05/21	10	91.63	11	93.72	94.40	-1	11,439	-0.01%
2021/05/20	2	89.95	7	88.71	88.20	-5	11,606	-0.04%
2021/05/19	2	94.05	0	0.00	94.00	2	11,700	0.02%
2021/05/18	77	93.01	2	93.55	94.20	75	11,978	0.63%
2021/05/17	5	91.28	38.2	92.82	90.20	-33.2	12,115	-0.27%
2021/05/14	5	91.30	6	90.72	89.20	-1	12,079	-0.01%
2021/05/13	2	87.75	3	89.27	86.10	-1	12,285	-0.01%
2021/05/12	4	86.63	31	86.97	87.40	-27	12,262	-0.22%
2021/05/11	0	0.00	5	91.90	88.00	-5	12,169	-0.04%
2021/05/10	4	98.70	1.1	96.77	96.20	2.9	12,243	0.02%
2021/05/07	2	100.40	2	98.90	100.50	0	12,339	0.00%
2021/05/06	1	95.50	0	0.00	95.50	1	12,339	0.01%
2021/05/05	2	98.30	0	0.00	95.00	2	12,391	0.02%
2021/05/04	0	0.00	10	98.00	97.60	-10	12,417	-0.08%
2021/05/03	2	100.50	0	0.00	102.00	2	12,442	0.02%
2021/04/29	5	106.00	0	0.00	105.50	5	12,594	0.04%
2021/04/28	8.1	109.96	4	111.13	109.00	4.1	12,756	0.03%
2021/04/27	8.1	106.80	5	109.20	107.50	3.1	12,631	0.02%
2021/04/26	25	112.80	2.3	111.80	111.00	22.7	12,451	0.18%
2021/04/19	4	120.00	0	0.00	113.00	4	13,083	0.03%
2021/04/16	0	0.00	6	111.50	116.50	-6	13,118	-0.05%
2021/04/15	9	107.11	5	108.20	110.50	4	12,997	0.03%
2021/04/14	0	0.00	1	108.00	104.50	-1	13,102	-0.01%
2021/04/13	2	109.50	1	112.00	107.50	1	13,201	0.01%
2021/04/09	3	113.83	16	113.88	112.00	-13	13,534	-0.10%
2021/04/08	2	114.75	1	112.00	112.00	1	13,409	0.01%
2021/04/07	4	112.50	4	113.88	115.00	0	13,361	0.00%
2021/04/06	14	110.93	4	115.13	116.00	10	13,343	0.07%
2021/04/01	4.5	110.00	19	109.24	109.50	-14.5	13,182	-0.11%
2021/03/31	9	111.88	23	109.87	112.00	-14	12,952	-0.11%
2021/03/30	24	105.96	21	106.67	105.50	3	12,575	0.02%
2021/03/29	13	101.96	2	101.00	100.50	11	12,244	0.09%
2021/03/26	9	97.54	49	100.50	102.50	-40	12,027	-0.33%
2021/03/25	5	94.72	5	95.60	93.30	0	11,722	0.00%
2021/03/23	1	92.00	14	92.83	90.70	-13	11,678	-0.11%
2021/03/22	4	89.70	9	91.04	91.50	-5	11,766	-0.04%
2021/03/19	17	90.62	0	0.00	90.60	17	11,844	0.14%
2021/03/18	0	0.00	1	95.00	93.40	-1	11,924	-0.01%
2021/03/17	5	93.04	0	0.00	92.70	5	12,204	0.04%
2021/03/16	0	0.00	1.1	93.52	93.30	-1.1	12,264	-0.01%
2021/03/15	0	0.00	1.1	96.19	93.70	-1.1	12,329	-0.01%
2021/03/12	0.1	95.30	2	96.40	95.00	-2	12,394	-0.02%
2021/03/11	6.1	94.97	1	96.20	94.90	5.1	12,461	0.04%
2021/03/10	0	0.00	11	93.58	94.90	-11	12,435	-0.09%
2021/03/09	2	89.80	0	0.00	89.60	2	12,473	0.02%
2021/03/08	0	0.00	1	94.00	92.20	-1	12,630	-0.01%
2021/03/05	1	90.00	1	92.40	91.10	0	13,043	0.00%
2021/03/04	5	92.50	0	0.00	92.00	5	13,503	0.04%
2021/03/03	4	92.05	6	91.88	92.00	-2	14,129	-0.01%
2021/03/02	7	96.36	2	93.60	93.60	5	14,989	0.03%
2021/02/26	32	97.97	9	96.71	96.10	23	15,742	0.15%
2021/02/25	5	99.10	22	99.37	99.50	-17	16,067	-0.11%
2021/02/24	48	98.40	50	99.77	96.50	-2	15,944	-0.01%
2021/02/23	11	98.15	13	97.14	95.30	-2	15,577	-0.01%
2021/02/22	10	96.84	61	97.75	98.50	-51	15,472	-0.33%
2021/02/19	10	91.56	20	92.01	93.00	-10	15,248	-0.07%
2021/02/18	16	89.83	10	90.34	91.30	6	15,315	0.04%
2021/02/17	4	86.15	14	87.21	88.30	-10	15,075	-0.07%
2021/02/05	8	80.61	6	80.93	80.30	2	14,865	0.01%
2021/02/04	5	79.06	7	80.19	82.00	-2	14,829	-0.01%
2021/02/03	3	78.40	22	78.11	79.10	-19	14,645	-0.13%
2021/02/02	10	75.06	3	75.80	75.50	7	14,931	0.05%
2021/02/01	7	74.60	2	74.70	74.30	5	14,977	0.03%
2021/01/29	9	78.84	6	80.77	78.10	3	15,047	0.02%
2021/01/28	6	82.43	2.1	81.85	81.60	3.9	15,432	0.03%
2021/01/27	13.1	85.98	4	86.23	85.50	9.1	16,075	0.06%
2021/01/26	15	87.78	7	88.40	87.10	8	16,288	0.05%
2021/01/25	16	88.72	2	90.25	87.90	14	16,816	0.08%
2021/01/22	27	91.81	30	91.48	91.50	-3	16,867	-0.02%
2021/01/21	9	89.90	23	90.10	89.30	-14	17,204	-0.08%
2021/01/20	122	89.02	110	89.74	87.20	12	17,173	0.07%	大買/大賣/
2021/01/19	1	88.00	0	0.00	87.70	1	17,140	0.01%
2021/01/18	6	86.43	1	87.60	88.10	5	17,175	0.03%
2021/01/15	1	87.70	15	87.76	88.30	-14	17,186	-0.08%
2021/01/14	5	88.26	3	89.33	87.70	2	17,319	0.01%
2021/01/13	12	91.11	6	92.48	89.10	6	17,321	0.03%
2021/01/12	7	89.70	20	90.33	90.00	-13	17,027	-0.08%
2021/01/11	2	88.55	10	87.90	88.70	-8	16,874	-0.05%
2021/01/08	4	86.68	16	87.13	86.20	-12	16,876	-0.07%
2021/01/07	18	87.78	12	87.15	88.20	6	17,285	0.03%
2021/01/06	10	84.57	21	86.73	85.00	-11	17,545	-0.06%
2021/01/05	16	85.58	9	86.20	85.80	7	17,390	0.04%
2021/01/04	21	83.69	333	84.90	85.00	-312	17,323	-1.80%	大賣/鉅額交易
2020/12/31	4	80.45	2	80.95	80.90	2	17,264	0.01%
2020/12/30	2	80.20	2	81.45	80.50	0	17,305	0.00%
2020/12/29	10	81.21	15	81.79	80.40	-5	17,324	-0.03%
2020/12/28	105	80.51	9	81.02	80.50	96	17,313	0.55%	大買/
2020/12/25	5	81.22	6	81.47	81.40	-1	17,307	-0.01%
2020/12/23	1	81.70	4	81.13	82.00	-3	17,506	-0.02%
2020/12/22	6	81.43	1	80.00	80.00	5	17,610	0.03%
2020/12/21	7	81.89	0	0.00	82.20	7	17,662	0.04%
2020/12/18	101	83.50	1	83.60	84.40	100	17,650	0.57%	大買/
2020/12/17	5	84.18	9	84.10	84.00	-4	17,731	-0.02%
2020/12/16	4	84.80	2	86.50	84.70	2	17,683	0.01%
2020/12/15	11	84.45	5	84.00	84.00	6	17,650	0.03%
2020/12/14	22	85.32	29	85.98	86.30	-7	17,707	-0.04%
2020/12/11	21	84.66	13	84.58	83.60	8	17,937	0.04%
2020/12/10	103	84.60	2	85.75	84.20	101	18,101	0.56%	大買/鉅額交易
2020/12/09	3	85.93	20	86.05	85.70	-17	18,131	-0.09%
2020/12/08	14	86.36	15	86.77	86.70	-1	18,114	-0.01%
2020/12/07	16	87.12	3	86.03	85.50	13	18,060	0.07%
2020/12/04	11	85.98	20	86.00	85.90	-9	17,952	-0.05%
2020/12/03	12	85.98	35	85.44	87.10	-23	17,902	-0.13%
2020/12/02	3	86.43	6.5	86.38	86.80	-3.5	17,932	-0.02%
2020/12/01	59	86.33	100	86.65	85.80	-41	17,834	-0.23%
2020/11/30	8	92.04	16	91.87	90.70	-8	17,563	-0.05%
2020/11/27	27	92.10	18	92.20	91.00	9	17,211	0.05%
2020/11/26	65	88.86	95.5	89.37	92.40	-30.5	16,793	-0.18%
2020/11/25	73.8	86.01	40	85.44	84.00	33.8	15,961	0.21%
2020/11/24	6	82.95	150	82.27	84.70	-144	15,358	-0.94%	大賣/鉅額交易
2020/11/23	41	76.95	39.1	76.97	77.00	1.9	15,027	0.01%
2020/11/20	43.1	76.40	8	76.28	75.20	35.1	14,990	0.23%
2020/11/19	6	75.70	1	76.00	75.60	5	15,066	0.03%
2020/11/18	202	77.50	108	77.93	77.20	94	15,162	0.62%	大買/大賣/
2020/11/17	143.2	77.53	122.1	78.16	78.40	21.1	15,253	0.14%	大買/大賣/
2020/11/16	12.1	76.11	12	75.25	75.40	0.1	15,178	0.00%
2020/11/13	2	76.05	10	76.02	76.00	-8	15,309	-0.05%
2020/11/12	16	77.47	5	78.00	77.00	11	15,305	0.07%
2020/11/11	13	78.09	45	79.19	78.00	-32	15,513	-0.21%
2020/11/10	39	78.99	132	80.00	78.10	-93	16,185	-0.57%	大賣/
2020/11/09	30	78.30	4	78.55	77.80	26	16,619	0.16%
2020/11/06	34	78.04	28	78.88	77.20	6	17,036	0.04%
2020/11/05	94	79.25	11	79.41	78.30	83	17,082	0.49%
2020/11/04	301	76.26	298	76.65	78.00	3	16,720	0.02%	大買/大賣/
2020/11/03	13	72.18	64	73.29	73.30	-51	16,115	-0.32%
2020/11/02	218	71.60	181	72.21	72.30	37	15,984	0.23%	大買/大賣/
2020/10/30	5	69.06	10	69.43	69.10	-5	15,737	-0.03%
2020/10/29	22	68.27	32	68.69	68.90	-10	15,809	-0.06%
2020/10/28	19	65.86	3	65.00	65.80	16	15,306	0.10%
2020/10/27	33	67.53	33	68.04	67.40	0	15,332	0.00%
2020/10/26	4	67.13	1	67.40	66.70	3	15,433	0.02%
2020/10/23	6	68.12	5	67.90	67.80	1	15,551	0.01%
2020/10/22	119	69.65	118	69.90	68.90	1	15,856	0.01%	大買/大賣/
2020/10/21	2	71.75	14	71.97	71.80	-12	15,640	-0.08%
2020/10/20	10	71.42	6	71.43	71.50	4	15,742	0.03%
2020/10/19	3	71.37	26	72.03	72.40	-23	15,732	-0.15%
2020/10/16	19	71.73	33	72.10	70.10	-14	15,759	-0.09%
2020/10/15	55	73.33	35	73.68	72.80	20	15,850	0.13%
2020/10/14	25	70.89	49	72.71	72.30	-24	15,363	-0.16%
2020/10/13	10	67.25	8	67.13	67.30	2	14,959	0.01%
2020/10/12	34	67.58	17	68.23	68.40	17	14,992	0.11%
2020/10/08	7	68.37	24	68.37	68.10	-17	15,011	-0.11%
2020/10/07	53	67.71	58	68.20	67.10	-5	14,852	-0.03%
2020/10/06	5	66.92	7	67.73	66.50	-2	14,831	-0.01%
2020/10/05	28	66.01	15	66.89	66.60	13	14,962	0.09%
2020/09/30	21	65.24	27	65.41	65.90	-6	15,080	-0.04%
2020/09/29	7	65.24	7	65.91	64.90	0	15,146	0.00%
2020/09/28	7	65.43	32	65.62	66.40	-25	15,193	-0.16%
2020/09/25	16	62.48	13	63.93	62.50	3	15,142	0.02%
2020/09/24	5	64.90	21	65.08	64.90	-16	15,156	-0.11%
2020/09/23	10	65.66	7	66.13	65.00	3	15,192	0.02%
2020/09/22	10	66.64	7	67.30	66.40	3	15,480	0.02%
2020/09/21	2	68.45	4	69.35	68.10	-2	15,912	-0.01%
2020/09/18	26	68.83	37	68.81	68.90	-11	16,263	-0.07%
2020/09/17	43	68.41	23	69.69	68.00	20	16,280	0.12%
2020/09/16	29	69.65	26	69.89	69.20	3	16,266	0.02%
2020/09/15	30	68.97	41	68.33	68.70	-11	16,187	-0.07%
2020/09/14	62	64.71	29	64.68	65.40	33	16,305	0.20%
2020/09/11	4	62.03	12	62.48	62.20	-8	16,451	-0.05%
2020/09/10	13	63.79	5	64.20	63.20	8	16,575	0.05%
2020/09/09	0	0.00	3	64.17	64.40	-3	16,862	-0.02%
2020/09/08	67	63.83	11	64.36	64.00	56	17,180	0.33%
2020/09/07	12	64.96	3	65.67	64.00	9	17,740	0.05%
2020/09/04	33	65.30	33	66.31	67.00	0	18,605	0.00%
2020/09/03	19	66.66	15	67.79	66.10	4	19,085	0.02%
2020/09/02	22	67.11	7	67.76	67.40	15	18,943	0.08%
2020/09/01	8	65.44	18	66.19	68.00	-10	18,918	-0.05%
2020/08/31	71	64.28	59	64.74	63.80	12	18,645	0.06%
2020/08/28	46	64.52	20	64.39	63.80	26	18,598	0.14%
2020/08/27	20	67.65	25	67.93	66.60	-5	18,462	-0.03%
2020/08/26	22	66.64	3	67.43	66.30	19	18,586	0.10%
2020/08/25	66	66.72	31	67.17	67.50	35	18,694	0.19%
2020/08/24	25	67.33	10	68.83	66.30	15	18,625	0.08%
2020/08/21	14	69.27	12	70.10	68.90	2	18,469	0.01%
2020/08/20	40	73.01	10	78.03	69.80	30	18,355	0.16%
2020/08/19	23	79.32	42	80.42	77.50	-19	18,230	-0.10%
2020/08/18	13	80.64	24	80.73	80.20	-11	18,173	-0.06%
2020/08/17	8	78.08	25	78.67	79.00	-17	18,069	-0.09%
2020/08/14	44	76.09	46	79.20	77.20	-2	17,719	-0.01%
2020/08/13	189	82.29	199	83.98	77.90	-10	16,916	-0.06%	大買/大賣/
2020/08/12	85	85.69	120	85.01	86.20	-35	16,110	-0.22%	大賣/
2020/08/11	19	84.27	44	84.89	82.50	-25	15,567	-0.16%
2020/08/10	6	82.50	38	82.87	82.60	-32	15,235	-0.21%
2020/08/07	13	82.08	12	83.24	80.70	1	15,084	0.01%
2020/08/06	7	82.96	29	82.98	83.00	-22	14,933	-0.15%
2020/08/05	5	81.56	64	81.40	81.70	-59	14,694	-0.40%
2020/08/04	32	79.46	47	78.49	77.50	-15	14,364	-0.10%
2020/08/03	9	77.20	11	78.05	76.00	-2	14,091	-0.01%
2020/07/31	21	76.12	25	76.97	77.40	-4	14,018	-0.03%
2020/07/30	15	74.56	34	74.66	75.80	-19	13,762	-0.14%
2020/07/29	27	72.37	15	72.75	72.70	12	13,464	0.09%
2020/07/28	28	72.74	66	72.14	72.80	-38	13,322	-0.29%
2020/07/27	7	70.10	10	70.90	69.50	-3	13,023	-0.02%
2020/07/24	21.6	70.46	20	71.51	69.80	1.6	13,044	0.01%
2020/07/23	17	69.74	3	70.03	70.70	14	12,884	0.11%
2020/07/22	20	69.09	33	69.65	70.50	-13	12,980	-0.10%
2020/07/21	28	67.60	37	68.36	69.10	-9	12,911	-0.07%
2020/07/20	14	64.00	3	65.03	65.20	11	12,644	0.09%
2020/07/17	25	65.77	3	65.60	64.70	22	12,639	0.17%
2020/07/16	4	66.90	8	66.60	67.20	-4	12,594	-0.03%
2020/07/15	25	66.24	7	68.83	64.90	18	12,503	0.14%
2020/07/14	9	67.43	5	68.54	67.70	4	12,380	0.03%
2020/07/13	2	67.55	6	68.80	68.00	-4	12,348	-0.03%
2020/07/10	31	68.52	101	68.50	67.10	-70	12,452	-0.56%	大賣/
2020/07/09	18	72.31	7	73.97	71.00	11	12,414	0.09%
2020/07/08	10	72.26	18	73.15	73.90	-8	12,229	-0.07%
2020/07/07	15	71.51	12	72.94	72.00	3	12,119	0.02%
2020/07/06	1	72.60	7	72.70	73.00	-6	12,037	-0.05%
2020/07/03	11	72.45	17	73.38	71.50	-6	11,982	-0.05%
2020/07/02	7	72.00	10	72.56	72.90	-3	11,879	-0.03%
2020/07/01	26	73.48	42	72.72	72.50	-16	11,799	-0.14%
2020/06/30	15.2	72.08	197	71.14	70.30	-181.8	11,524	-1.58%	大賣/鉅額交易
2020/06/29	16	64.81	61	67.07	67.70	-45	11,088	-0.41%
2020/06/24	5	64.78	6	64.80	65.70	-1	10,727	-0.01%
2020/06/23	6	63.87	4	64.33	65.20	2	10,740	0.02%
2020/06/22	37	65.05	6	65.83	64.70	31	10,613	0.29%
2020/06/19	3	65.33	32	63.82	65.50	-29	10,362	-0.28%
2020/06/18	51	61.51	9	61.62	62.60	42	9,793	0.43%
2020/06/17	11	60.56	14	60.61	60.60	-3	9,542	-0.03%
2020/06/16	135	61.38	19	61.32	61.00	116	9,437	1.23%	大買/鉅額交易
2020/06/15	48	61.21	6	63.18	61.10	42	9,162	0.46%
2020/06/12	105	63.67	39	65.44	62.50	66	8,859	0.74%	大買/
2020/06/11	61	62.07	126	61.87	65.00	-65	8,373	-0.78%	大賣/
2020/06/10	63	58.65	78	59.14	59.70	-15	7,388	-0.20%
2020/06/09	1	54.00	7	54.21	54.30	-6	6,884	-0.09%
2020/06/08	8	54.28	8	54.51	52.80	0	6,868	0.00%
2020/06/05	2	52.90	2	53.15	52.90	0	6,718	0.00%
2020/06/04	2	52.75	3	52.90	52.60	-1	6,721	-0.01%
2020/06/03	5	53.00	5	53.36	52.60	0	6,738	0.00%
2020/06/02	5	52.66	6	53.27	52.50	-1	6,632	-0.02%
2020/06/01	6	50.78	12	50.85	51.20	-6	6,401	-0.09%
2020/05/29	3	47.62	10	47.88	48.15	-7	6,224	-0.11%
2020/05/28	3	46.83	5	46.81	46.70	-2	6,153	-0.03%
2020/05/27	9	46.43	8	46.74	46.30	1	6,158	0.02%
2020/05/26	10	46.15	6	46.31	46.40	4	6,110	0.07%
2020/05/25	4	45.99	0	0.00	45.00	4	6,057	0.07%
2020/05/22	15	47.48	2	47.80	46.40	13	6,026	0.22%
2020/05/21	2	47.35	4	47.59	47.35	-2	6,228	-0.03%
2020/05/20	3	47.03	0	0.00	46.95	3	6,325	0.05%
2020/05/18	5	48.34	0	0.00	47.90	5	6,374	0.08%
2020/05/14	5	52.64	5	52.84	51.00	0	6,493	0.00%
2020/05/13	7	53.33	12	53.43	53.10	-5	6,489	-0.08%
2020/05/12	5	53.96	1	53.90	53.50	4	6,575	0.06%
2020/05/11	2	54.20	4	54.25	54.70	-2	6,782	-0.03%
2020/05/08	4	53.05	4	53.23	53.30	0	6,864	0.00%
2020/05/07	2	52.30	16	52.40	52.20	-14	6,934	-0.20%
2020/05/06	2	52.40	2	52.60	51.60	0	7,080	0.00%
2020/05/05	0	0.00	5	51.62	51.60	-5	7,198	-0.07%
2020/05/04	11	52.29	4	52.60	52.60	7	7,160	0.10%
2020/04/30	90	52.84	7	51.93	52.80	83	7,118	1.17%
2020/04/29	7	51.21	7	51.27	51.00	0	7,048	0.00%
2020/04/28	4	50.10	4	50.45	50.00	0	6,974	0.00%
2020/04/27	14	50.69	7	51.01	50.40	7	6,979	0.10%
2020/04/24	20	48.92	26	48.84	50.90	-6	6,799	-0.09%
2020/04/23	11	48.17	7	48.46	47.95	4	6,681	0.06%
2020/04/22	6	47.60	15	47.44	48.70	-9	6,628	-0.14%
2020/04/21	19	47.83	19	48.31	47.15	0	6,560	0.00%
2020/04/20	7	48.19	16	48.39	48.00	-9	6,501	-0.14%
2020/04/17	28	48.78	5	48.94	47.25	23	6,484	0.35%
2020/04/16	7	47.65	60	47.16	48.25	-53	6,393	-0.83%
2020/04/15	19	48.31	24	48.51	47.60	-5	6,372	-0.08%
2020/04/14	62	45.62	16	45.60	47.45	46	6,214	0.74%
2020/04/13	5	43.73	9	44.05	43.15	-4	6,099	-0.07%
2020/04/10	31	43.21	29	43.27	43.70	2	6,161	0.03%
2020/04/09	10	43.13	7	43.34	42.95	3	6,191	0.05%
2020/04/08	7	44.13	102	44.39	43.90	-95	6,190	-1.53%	大賣/
2020/04/07	6	43.60	19	43.92	44.30	-13	6,123	-0.21%
2020/04/06	8	42.51	13	42.42	42.20	-5	6,030	-0.08%
2020/04/01	8	41.38	12	41.40	41.70	-4	5,971	-0.07%
2020/03/31	8	40.21	12	40.16	40.45	-4	5,882	-0.07%
2020/03/30	11	37.30	11	37.50	38.30	0	5,801	0.00%
2020/03/27	5	38.00	4	38.18	36.75	1	5,793	0.02%
2020/03/26	3	36.10	3	36.45	36.50	0	5,722	0.00%
2020/03/25	10	36.87	12	36.23	35.60	-2	5,689	-0.04%
2020/03/23	0	0.00	50	30.56	31.10	-50	5,890	-0.85%
2020/03/20	142	33.17	91	33.66	33.40	51	6,019	0.85%	大買/
2020/03/19	1	31.05	1	31.05	31.05	0	5,957	0.00%
2020/03/18	8	35.23	13	35.23	34.50	-5	5,950	-0.08%
2020/03/17	23	36.14	13	35.85	35.20	10	6,035	0.17%
2020/03/16	11	41.11	4	41.13	39.00	7	6,167	0.11%
2020/03/13	10	40.73	6	40.89	42.75	4	6,130	0.07%
2020/03/12	13	45.45	8	45.87	44.15	5	6,072	0.08%
2020/03/11	4	49.79	4	50.00	48.95	0	6,103	0.00%
2020/03/10	2	49.35	2	49.55	49.60	0	6,198	0.00%
2020/03/09	7	50.86	2	49.63	49.20	5	6,206	0.08%
2020/03/06	2	52.65	2	52.85	52.70	0	6,156	0.00%
2020/03/05	7	53.04	5	53.32	52.50	2	6,247	0.03%
2020/03/04	16	52.18	15	52.53	52.70	1	6,363	0.02%
2020/03/03	9	53.14	9	53.58	52.60	0	6,535	0.00%
2020/03/02	3	52.70	11	52.14	52.80	-8	6,924	-0.12%
2020/02/27	10	52.20	8	52.29	51.60	2	6,949	0.03%
2020/02/26	7	53.44	6	53.65	52.60	1	6,936	0.01%
2020/02/25	8	54.98	3	55.07	54.30	5	6,965	0.07%
2020/02/24	42	55.45	28	55.96	55.80	14	6,912	0.20%
2020/02/21	28	55.04	8	55.06	54.20	20	6,832	0.29%
2020/02/20	5	54.12	23	54.18	54.10	-18	7,202	-0.25%
2020/02/19	5	53.62	18	53.59	53.70	-13	7,179	-0.18%
2020/02/18	6	52.95	7	51.99	52.40	-1	7,190	-0.01%
2020/02/17	16	53.98	6	53.75	54.20	10	7,103	0.14%
2020/02/14	3	53.00	24	53.53	53.00	-21	7,021	-0.30%
2020/02/13	11	52.79	37	52.91	53.00	-26	7,030	-0.37%
2020/02/12	13	52.14	35	52.83	52.70	-22	6,933	-0.32%
2020/02/11	157	50.61	162	49.86	51.20	-5	6,750	-0.07%	大買/大賣/
2020/02/10	4	49.84	1	50.70	48.75	3	6,657	0.05%
2020/02/07	11	51.15	10	51.66	50.20	1	6,601	0.02%
2020/02/06	0	0.00	48	50.14	51.30	-48	6,432	-0.75%
2020/02/05	11	47.02	6	47.17	46.65	5	6,383	0.08%
2020/02/04	1	47.00	6	46.63	47.20	-5	6,436	-0.08%
2020/02/03	46	44.77	15	45.05	45.75	31	6,517	0.48%
2020/01/31	5	45.40	7	46.26	47.00	-2	6,613	-0.03%
2020/01/30	4	46.01	1	47.10	45.55	3	6,898	0.04%
2020/01/20	2	49.90	0	0.00	50.60	2	7,056	0.03%
2020/01/17	19	49.95	0	0.00	50.00	19	7,249	0.26%
2020/01/16	2	48.70	74	49.00	48.90	-72	7,378	-0.98%
2020/01/14	0	0.00	3	50.10	50.30	-3	7,691	-0.04%
2020/01/13	11	49.85	0	0.00	49.65	11	7,794	0.14%
2020/01/10	0	0.00	4	48.25	48.20	-4	7,916	-0.05%
2020/01/09	1	48.20	1	48.80	48.00	0	8,283	0.00%
2020/01/08	49	47.69	39	48.16	47.95	10	8,495	0.12%
2020/01/07	18	48.99	1	48.35	47.95	17	8,524	0.20%
2020/01/06	2	49.10	0	0.00	49.10	2	8,494	0.02%
2020/01/03	5	51.52	24	51.05	51.00	-19	8,427	-0.23%
2020/01/02	121	51.57	117	51.24	51.50	4	8,399	0.05%	大買/大賣/
2019/12/31	12	52.16	2	52.10	51.80	10	8,375	0.12%
2019/12/30	3	52.13	2	52.40	51.90	1	8,395	0.01%
2019/12/27	64	52.11	2	52.10	52.40	62	8,438	0.73%
2019/12/26	13	51.80	12	52.40	51.50	1	8,452	0.01%
2019/12/25	7	51.49	12	51.72	51.90	-5	8,516	-0.06%
2019/12/24	11	51.75	35	52.17	51.80	-24	8,553	-0.28%
2019/12/23	12	52.71	106	51.70	52.20	-94	8,517	-1.10%	大賣/
2019/12/20	4	53.48	1	54.00	53.30	3	8,486	0.04%
2019/12/19	11	53.87	21	54.12	54.10	-10	8,595	-0.12%
2019/12/18	33	54.97	15	54.67	54.40	18	8,588	0.21%
2019/12/17	52	55.56	20	55.26	56.00	32	8,552	0.37%
2019/12/16	31	54.13	43	54.73	53.90	-12	8,580	-0.14%
2019/12/13	69	54.55	48	54.92	54.40	21	8,806	0.24%
2019/12/12	67	55.21	76	55.28	55.00	-9	9,032	-0.10%
2019/12/11	109	54.04	109	55.07	54.70	0	9,316	0.00%	大買/大賣/
2019/12/10	9	53.22	22	53.80	53.40	-13	9,089	-0.14%
2019/12/09	9	54.18	5	54.20	53.60	4	9,208	0.04%
2019/12/06	7	54.20	7	54.29	54.30	0	9,375	0.00%
2019/12/05	11	53.96	15	53.94	54.00	-4	9,346	-0.04%
2019/12/04	2	51.70	32	51.81	52.20	-30	9,356	-0.32%
2019/12/03	57	51.80	27	51.81	51.80	30	9,329	0.32%
2019/12/02	33	51.64	17	50.95	51.40	16	9,286	0.17%
2019/11/29	16	53.56	10	53.52	53.10	6	9,220	0.07%
2019/11/28	8	54.09	0	0.00	53.50	8	9,071	0.09%
2019/11/27	6	53.42	7	53.27	54.00	-1	8,916	-0.01%
2019/11/26	1	50.80	4	51.33	50.40	-3	8,457	-0.04%
2019/11/25	12	50.00	2	49.73	49.70	10	8,368	0.12%
2019/11/22	8	50.76	1	51.30	50.50	7	8,329	0.08%
2019/11/21	4	50.80	6	51.28	52.40	-2	8,236	-0.02%
2019/11/20	7	51.21	7	51.63	50.90	0	8,143	0.00%
2019/11/19	216	51.60	221	52.08	50.70	-5	7,953	-0.06%	大買/大賣/
2019/11/18	3	48.50	9	48.98	49.10	-6	7,476	-0.08%
2019/11/15	1	48.30	9	47.76	48.40	-8	7,428	-0.11%
2019/11/14	22	47.17	6	48.00	46.80	16	7,373	0.22%
2019/11/13	4	47.33	200	47.81	48.00	-196	7,338	-2.67%	大賣/鉅額交易
2019/11/12	1	47.50	2	47.58	47.50	-1	7,295	-0.01%
2019/11/08	12	47.07	1	46.55	46.60	11	7,202	0.15%
2019/11/07	9	47.62	3	47.97	47.50	6	7,151	0.08%
2019/11/06	2	47.60	2	47.80	48.00	0	7,089	0.00%
2019/11/05	10.2	48.11	1	48.05	48.00	9.2	7,037	0.13%
2019/11/04	6	48.71	74	49.00	48.65	-68	7,028	-0.97%
2019/11/01	3	48.00	8	48.41	48.90	-5	6,960	-0.07%
2019/10/31	25	47.80	13	47.33	48.25	12	6,930	0.17%
2019/10/30	75	48.07	38	48.43	47.80	37	6,857	0.54%
2019/10/29	249	48.27	203	48.50	48.80	46	6,787	0.68%	大買/大賣/
2019/10/28	72	49.04	3	49.67	48.40	69	6,693	1.03%
2019/10/25	312	48.86	312	49.31	49.30	0	6,506	0.00%	大買/大賣/
2019/10/24	15	47.85	15	47.67	47.90	0	6,327	0.00%
2019/10/23	6	47.24	37	47.35	47.30	-31	6,254	-0.50%
2019/10/22	7	46.76	7	47.06	47.10	0	6,156	0.00%
2019/10/21	0	0.00	26	46.16	46.20	-26	5,978	-0.43%
2019/10/18	1	45.25	13	45.71	45.45	-12	5,877	-0.20%
2019/10/17	12	45.23	13	45.20	45.50	-1	5,737	-0.02%
2019/10/16	12	43.86	33	43.75	44.15	-21	5,387	-0.39%
2019/10/15	1	41.75	5	41.69	41.85	-4	5,208	-0.08%
2019/10/14	0	0.00	3	40.87	41.20	-3	5,262	-0.06%
2019/10/09	1	39.90	8	39.86	39.85	-7	5,209	-0.13%
2019/10/08	1	40.40	1	40.35	40.35	0	5,197	0.00%
2019/10/07	2	41.20	2	41.45	41.00	0	5,198	0.00%
2019/10/04	4	41.15	0	0.00	40.85	4	5,159	0.08%
2019/10/03	6	40.96	3	41.07	41.15	3	5,142	0.06%
2019/10/02	3	40.93	2.5	41.25	41.45	0.5	5,109	0.01%
2019/10/01	7	41.14	3	41.45	41.20	4	5,084	0.08%
2019/09/27	15	42.25	3	42.33	41.90	12	5,013	0.24%
2019/09/26	1	43.45	0	0.00	43.30	1	4,921	0.02%
2019/09/25	8	43.59	0	0.00	43.20	8	4,941	0.16%
2019/09/24	11	44.03	4	44.43	43.00	7	4,951	0.14%
2019/09/23	8	44.76	7	45.04	44.65	1	4,820	0.02%
2019/09/20	16	44.84	8	44.63	44.75	8	4,749	0.17%
2019/09/19	23	44.90	24	45.41	45.65	-1	4,597	-0.02%
2019/09/18	15	45.70	12	45.85	45.75	3	4,439	0.07%
2019/09/17	21	45.24	11	45.35	45.40	10	4,183	0.24%
2019/09/16	197	44.52	65	44.74	45.20	132	3,920	3.37%	大買/鉅額交易
2019/09/12	9	42.14	6	42.34	42.15	3	3,511	0.09%
2019/09/11	7	42.11	12	42.12	42.05	-5	3,488	-0.14%
2019/09/10	24	42.58	12	42.70	41.40	12	3,321	0.36%
2019/09/09	37	41.94	65	41.53	41.70	-28	3,118	-0.90%
2019/09/06	9	41.34	31	41.07	41.25	-22	3,022	-0.73%
2019/09/05	0.5	39.90	1	40.20	39.90	-0.5	2,886	-0.02%
2019/09/04	1	39.55	0	0.00	39.45	1	2,883	0.03%
2019/09/03	0	0.00	6	39.66	39.50	-6	2,917	-0.21%
2019/09/02	12	39.13	0	0.00	39.15	12	2,882	0.42%
2019/08/30	149	38.80	17	39.23	39.05	132	2,878	4.59%	大買/鉅額交易
2019/08/28	2	37.65	0	0.00	37.70	2	2,847	0.07%
2019/08/27	45	38.72	41	38.46	37.85	4	2,833	0.14%
2019/08/26	25	37.85	35	37.59	37.85	-10	2,821	-0.35%
2019/08/23	0	0.00	3	37.50	37.65	-3	2,821	-0.11%
2019/08/22	2	37.45	0	0.00	37.50	2	2,823	0.07%
2019/08/21	70	37.41	70	37.47	37.20	0	2,807	0.00%
2019/08/20	0	0.00	4	37.85	37.95	-4	2,753	-0.15%
2019/08/19	29	38.64	25	38.55	38.10	4	2,706	0.15%
2019/08/16	10	38.00	0	0.00	38.25	10	2,682	0.37%
2019/08/15	3	37.70	0	0.00	37.70	3	2,679	0.11%
2019/08/12	2	38.20	0	0.00	38.60	2	2,728	0.07%
2019/08/06	1	37.55	5	36.80	37.60	-4	2,791	-0.14%
2019/08/01	4	39.35	33	39.27	39.35	-29	2,902	-1.00%
2019/07/31	183	39.15	152	39.41	39.85	31	2,992	1.04%	大買/大賣/
2019/07/30	201	40.40	193	39.77	39.30	8	2,961	0.27%	大買/大賣/
2019/07/29	30	43.02	22	43.11	42.85	8	2,792	0.29%
2019/07/26	71	43.49	2	43.38	43.60	69	2,789	2.47%
2019/07/25	3	43.18	3	43.00	43.45	0	2,815	0.00%
2019/07/24	1	42.05	1	42.45	42.45	0	2,887	0.00%
2019/07/23	6	42.66	11	42.45	41.80	-5	2,935	-0.17%
2019/07/22	1	41.95	2	42.08	41.60	-1	3,038	-0.03%
2019/07/19	2	41.83	1	42.40	41.55	1	3,312	0.03%
2019/07/18	8	41.97	11	41.81	41.65	-3	3,414	-0.09%
2019/07/17	10	42.38	24	42.12	42.35	-14	3,486	-0.40%
2019/07/16	29	42.40	23	42.43	42.65	6	3,523	0.17%
2019/07/15	6	40.47	0	0.00	40.75	6	3,709	0.16%
2019/07/12	6	40.45	0	0.00	40.55	6	4,255	0.14%
2019/07/11	1	40.80	6	41.22	40.75	-5	4,576	-0.11%
2019/07/10	5	40.55	0	0.00	40.55	5	4,564	0.11%
2019/07/09	4	40.74	15	40.58	40.45	-11	4,560	-0.24%
2019/07/08	0	0.00	5	40.65	40.70	-5	4,568	-0.11%
2019/07/05	7	41.47	2	41.25	41.50	5	4,601	0.11%
2019/07/04	16	41.29	1	41.15	41.40	15	4,616	0.32%
2019/07/02	1	41.10	1	41.30	41.15	0	4,833	0.00%
2019/07/01	60	41.00	63	40.60	40.55	-3	4,955	-0.06%
2019/06/28	1	39.55	2	39.78	39.75	-1	4,927	-0.02%
2019/06/27	1	39.55	7	39.66	39.55	-6	4,968	-0.12%
2019/06/26	11	39.19	1	39.20	39.20	10	5,018	0.20%
2019/06/25	0	0.00	12	39.65	39.60	-12	5,012	-0.24%
2019/06/24	8	40.08	0	0.00	40.25	8	5,065	0.16%
2019/06/21	6	40.76	0	0.00	40.20	6	5,090	0.12%
2019/06/20	2	40.68	16	41.08	41.30	-14	5,067	-0.28%
2019/06/19	15	41.00	15	40.79	40.65	0	5,066	0.00%
2019/06/18	9	40.47	1	41.00	40.15	8	5,053	0.16%
2019/06/17	1	40.90	10	41.38	40.80	-9	5,115	-0.18%
2019/06/14	5	40.63	6	40.65	40.60	-1	5,118	-0.02%
2019/06/12	1	40.00	5	39.95	40.10	-4	5,137	-0.08%
2019/06/11	11	41.22	1	40.95	40.30	10	5,115	0.20%
2019/06/10	5	40.16	0	0.00	39.95	5	5,075	0.10%
2019/06/05	1	40.55	3	40.15	40.05	-2	5,062	-0.04%
2019/06/03	0	0.00	1	39.45	39.45	-1	5,079	-0.02%
2019/05/27	1	38.40	0	0.00	38.40	1	5,090	0.02%
2019/05/23	1	38.20	0	0.00	38.50	1	5,114	0.02%
2019/05/22	5	39.40	5	39.12	39.00	0	5,140	0.00%
2019/05/20	1	38.30	0	0.00	38.30	1	5,362	0.02%
2019/05/15	6	40.56	5	40.50	40.60	1	5,386	0.02%
2019/05/14	0	0.00	1	39.60	39.80	-1	5,360	-0.02%
2019/05/13	1	39.90	2	39.80	39.90	-1	5,335	-0.02%
2019/05/10	12	41.54	11	41.31	40.70	1	5,261	0.02%
2019/05/08	2	42.40	2	42.30	42.35	0	5,119	0.00%
2019/05/06	1	44.20	1	44.20	44.20	0	4,999	0.00%
2019/05/03	1	45.75	0	0.00	45.65	1	5,010	0.02%
2019/04/30	13	46.07	12	45.12	46.60	1	4,917	0.02%
2019/04/29	2	46.00	3	45.00	45.20	-1	4,760	-0.02%
2019/04/26	5	47.11	1	47.05	46.55	4	4,680	0.09%
2019/04/25	15	47.80	0	0.00	46.95	15	4,559	0.33%
2019/04/24	2	51.55	0	0.00	50.60	2	4,262	0.05%
2019/04/23	2	49.90	9	50.39	51.40	-7	4,141	-0.17%
2019/04/22	2	51.20	34	52.40	50.90	-32	4,052	-0.79%
2019/04/19	19	53.14	37	53.81	52.30	-18	3,967	-0.45%
2019/04/18	31	52.36	32	52.58	52.90	-1	3,686	-0.03%
2019/04/17	1	50.50	68.5	50.02	50.60	-67.5	3,166	-2.13%
2019/04/16	1	45.15	0	0.00	46.00	1	2,877	0.03%
2019/04/12	1	44.65	0	0.00	44.40	1	2,918	0.03%
2019/04/09	5	46.68	1	46.10	45.75	4	2,871	0.14%
2019/04/08	3	48.65	84	48.98	48.45	-81	2,808	-2.88%
2019/04/03	6	46.93	144	46.57	47.25	-138	2,703	-5.11%	大賣/鉅額交易
2019/04/02	5	44.73	4	45.25	44.70	1	2,546	0.04%
2019/04/01	10	44.57	7	45.18	44.70	3	2,545	0.12%
2019/03/29	0	0.00	1	44.90	45.10	-1	2,505	-0.04%
2019/03/28	2	43.73	2	43.95	44.10	0	2,478	0.00%
2019/03/27	21.2	44.15	7	44.49	43.50	14.2	2,508	0.56%
2019/03/26	18.3	43.71	9	43.76	43.80	9.3	2,456	0.38%
2019/03/25	10	42.54	10	42.66	42.65	0	2,421	0.00%
2019/03/22	65	43.49	0	0.00	43.45	65	2,417	2.69%
2019/03/21	16	43.02	1	43.15	43.05	15	2,444	0.61%
2019/03/20	62	43.09	2	43.43	43.55	60	2,474	2.42%
2019/03/19	30	42.73	1	42.90	42.65	29	2,650	1.09%
2019/03/18	10	41.75	11	41.80	42.00	-1	2,716	-0.04%
2019/03/14	0	0.00	0	41.80	41.10	0	2,886	0.00%
2019/03/13	1	41.40	0	0.00	41.25	1	2,970	0.03%
2019/03/08	1	41.05	0	0.00	41.00	1	3,236	0.03%
2019/03/07	1	41.60	0	0.00	41.50	1	3,309	0.03%
2019/02/27	4	42.66	0	0.00	42.45	4	3,379	0.12%
2019/02/25	0	0.00	3	43.33	43.35	-3	3,408	-0.09%
2019/02/22	0	0.00	1	42.90	42.85	-1	3,416	-0.03%
2019/02/21	3	42.90	2	42.95	42.95	1	3,499	0.03%
2019/02/20	8	42.94	8	43.17	43.45	0	3,498	0.00%
2019/02/19	74	43.55	67	43.71	43.15	7	3,520	0.20%
2019/02/18	2	45.95	7	46.66	46.40	-5	3,369	-0.15%
2019/02/15	0	0.00	1	45.70	45.50	-1	3,306	-0.03%
2019/02/14	51	46.07	2	45.88	45.50	49	3,305	1.48%
2019/02/13	1	45.15	2	45.50	45.15	-1	3,264	-0.03%
2019/02/11	1	44.00	0	0.00	44.10	1	3,245	0.03%
2019/01/29	1	43.80	3	43.88	44.15	-2	3,244	-0.06%
2019/01/28	2	43.73	0	0.00	43.75	2	3,245	0.06%
2019/01/25	5	43.93	3	44.32	44.00	2	3,277	0.06%
2019/01/24	1	43.70	5	43.63	44.20	-4	3,246	-0.12%
2019/01/21	2	42.83	0	0.00	42.50	2	3,227	0.06%
2019/01/18	2	42.10	0	0.00	42.10	2	3,253	0.06%
2019/01/14	16	42.00	17	41.90	42.00	-1	3,263	-0.03%
2019/01/11	3	41.73	10	41.40	41.30	-7	3,266	-0.21%
2019/01/10	2	42.20	0	0.00	42.00	2	3,247	0.06%
2019/01/07	0	0.00	1	43.40	43.60	-1	3,175	-0.03%
2019/01/03	4	42.06	0	0.00	41.80	4	3,205	0.12%
2019/01/02	1	43.30	0	0.00	43.30	1	3,194	0.03%
2018/12/28	0	0.00	1	43.80	43.60	-1	3,213	-0.03%
2018/12/27	1	42.95	0	0.00	43.15	1	3,309	0.03%
2018/12/26	1	44.55	0	0.00	43.30	1	3,280	0.03%
2018/12/25	13	45.44	0	0.00	45.55	13	3,257	0.40%
2018/12/24	0	0.00	13	45.72	46.45	-13	3,351	-0.39%
2018/12/21	11	43.35	22	43.95	45.45	-11	3,470	-0.32%
2018/12/20	2	45.25	0	0.00	43.90	2	3,499	0.06%
2018/12/19	1	45.90	0	0.00	45.85	1	3,503	0.03%
2018/12/18	11	46.70	11	47.30	46.65	0	3,541	0.00%
2018/12/14	6	46.85	6	47.10	47.00	0	3,898	0.00%
2018/12/13	13	47.72	11	48.05	47.90	2	3,935	0.05%
2018/12/12	16	50.01	2	50.05	47.55	14	4,138	0.34%
2018/12/11	2	47.85	9	47.62	49.50	-7	4,085	-0.17%
2018/12/10	4	46.20	0	0.00	45.60	4	3,999	0.10%
2018/12/07	21	47.74	7	48.52	48.40	14	3,917	0.36%
2018/12/06	6	46.43	8	46.28	47.00	-2	3,817	-0.05%
2018/12/04	1	46.50	12	47.51	47.70	-11	3,687	-0.30%
2018/12/03	8	46.43	9	46.86	47.10	-1	3,597	-0.03%
2018/11/30	1	45.00	6	45.05	45.00	-5	3,481	-0.14%
2018/11/29	1	43.40	1	43.30	43.50	0	3,399	0.00%
2018/11/28	0	0.00	1	42.35	42.55	-1	3,356	-0.03%
2018/11/23	1	41.30	0	0.00	41.00	1	3,287	0.03%
2018/11/22	1	43.20	0	0.00	42.00	1	3,284	0.03%
2018/11/21	4	43.98	2	43.98	43.60	2	3,266	0.06%
2018/11/20	28	45.19	22	45.70	44.80	6	3,232	0.19%
2018/11/19	3	44.25	1	44.35	44.35	2	3,141	0.06%
2018/11/16	10	44.70	11	44.57	44.50	-1	3,103	-0.03%
2018/11/13	2	39.70	0	0.00	40.00	2	3,032	0.07%
2018/11/08	2	42.05	0	0.00	41.70	2	3,046	0.07%
2018/11/07	1	41.30	1	41.45	41.70	0	3,059	0.00%
2018/11/05	3	42.70	1	42.05	42.80	2	3,103	0.06%
2018/11/02	0	0.00	1	42.10	42.80	-1	3,093	-0.03%
2018/11/01	1	40.55	0	0.00	41.05	1	3,054	0.03%
2018/10/31	0	0.00	5	39.90	40.45	-5	3,041	-0.16%
2018/10/30	5	39.40	0	0.00	39.00	5	3,033	0.16%
2018/10/26	0	0.00	5	39.70	39.95	-5	3,105	-0.16%
2018/10/25	0	0.00	30	40.67	40.65	-30	3,101	-0.97%
2018/10/24	0	0.00	8	43.10	42.90	-8	3,111	-0.26%
2018/10/23	8	44.59	0	0.00	43.55	8	3,173	0.25%
2018/10/22	2	43.55	0	0.00	44.45	2	3,195	0.06%
2018/10/19	1	43.30	0	0.00	43.55	1	3,191	0.03%
2018/10/18	0	0.00	2	44.20	43.85	-2	3,207	-0.06%
2018/10/17	0	0.00	1	44.55	44.60	-1	3,217	-0.03%
2018/10/16	2	45.20	1	45.20	44.25	1	3,205	0.03%
2018/10/15	1	43.50	0	0.00	43.80	1	3,196	0.03%
2018/10/12	12	42.77	0	0.00	43.50	12	3,200	0.37%
2018/10/11	3	42.85	1	42.60	42.60	2	3,196	0.06%
2018/10/09	5	47.90	2	47.95	47.30	3	3,181	0.09%
2018/10/08	0	0.00	1	47.70	48.05	-1	3,176	-0.03%
2018/10/05	1	48.50	3	48.58	48.35	-2	3,190	-0.06%
2018/10/02	2	53.55	1	54.10	53.20	1	3,079	0.03%
2018/10/01	2	53.75	4	54.48	54.60	-2	2,989	-0.07%
2018/09/28	2	53.30	0	0.00	52.00	2	2,940	0.07%
2018/09/27	3	53.77	3	54.37	53.30	0	2,888	0.00%
2018/09/26	3	53.83	0	0.00	53.70	3	2,826	0.11%
2018/09/25	2	55.50	0	0.00	55.10	2	2,801	0.07%
2018/09/21	8	55.51	6	55.62	55.70	2	2,757	0.07%
2018/09/20	14	57.81	18	58.59	56.10	-4	2,679	-0.15%
2018/09/19	1	56.90	11	56.29	55.70	-10	2,379	-0.42%
2018/09/18	17	55.39	26	55.39	55.70	-9	2,297	-0.39%
2018/09/17	2	52.20	3	53.00	53.90	-1	2,058	-0.05%
2018/09/14	0	0.00	3	48.58	49.40	-3	1,905	-0.16%
2018/09/13	0	0.00	1	48.40	48.50	-1	1,908	-0.05%
2018/09/12	1	47.60	0	0.00	47.85	1	1,949	0.05%
2018/09/10	2	46.78	0	0.00	46.95	2	2,012	0.10%
2018/08/31	0	0.00	1	49.15	49.30	-1	2,141	-0.05%
2018/08/30	0	0.00	4	49.45	49.40	-4	2,191	-0.18%
2018/08/28	2	48.40	2	48.65	48.95	0	2,246	0.00%
2018/08/21	1	47.65	5	47.60	47.60	-4	2,538	-0.16%
2018/08/20	6	47.12	6	47.48	47.00	0	2,737	0.00%
2018/08/17	0	0.00	1	49.00	48.90	-1	2,698	-0.04%
2018/08/16	7	49.14	0	0.00	49.10	7	2,697	0.26%
2018/08/15	21	50.49	20	50.00	49.70	1	2,705	0.04%
2018/08/13	0	0.00	2	50.60	50.30	-2	2,743	-0.07%
2018/08/10	0	0.00	2	52.60	52.70	-2	2,700	-0.07%
2018/08/09	2	52.90	0	0.00	52.70	2	2,701	0.07%
2018/08/02	129	52.80	128	53.20	51.90	1	2,798	0.04%	大買/大賣/
2018/07/31	2	54.90	0	0.00	55.00	2	2,811	0.07%
2018/07/30	55	56.61	53	56.87	56.30	2	2,768	0.07%
2018/07/27	1	55.50	2	55.80	56.00	-1	2,683	-0.04%
2018/07/26	1	54.70	1	54.30	54.30	0	2,639	0.00%
2018/07/25	21	55.07	1	55.30	54.30	20	2,642	0.76%
2018/07/24	0	0.00	1	54.20	54.80	-1	2,612	-0.04%
2018/07/23	0	0.00	4	53.40	53.20	-4	2,593	-0.15%
2018/07/20	2	54.00	0	0.00	53.80	2	2,614	0.08%
2018/07/19	2	54.40	0	0.00	54.20	2	2,633	0.08%
2018/07/18	0	0.00	1	54.10	54.70	-1	2,645	-0.04%
2018/07/17	13	54.22	12	54.68	53.60	1	2,612	0.04%
2018/07/16	1	53.30	0	0.00	53.20	1	2,555	0.04%
2018/07/13	0	0.00	2	53.35	53.80	-2	2,548	-0.08%
2018/07/06	1	51.50	0	0.00	51.00	1	2,515	0.04%
2018/07/05	1	51.40	1	51.40	51.40	0	2,487	0.00%
2018/07/04	1	50.60	0	0.00	50.50	1	2,501	0.04%
2018/07/03	2	50.50	0	0.00	50.50	2	2,503	0.08%
2018/07/02	5	52.64	2	52.25	51.40	3	2,483	0.12%
2018/06/29	0	0.00	1	52.70	52.30	-1	2,478	-0.04%
2018/06/27	2	52.20	0	0.00	51.80	2	2,501	0.08%
2018/06/26	0	0.00	1	53.00	53.30	-1	2,492	-0.04%
2018/06/25	2	53.75	1	55.30	53.00	1	2,486	0.04%
2018/06/22	2	55.45	3	55.77	55.30	-1	2,467	-0.04%
2018/06/21	6	57.27	1	57.90	56.50	5	2,467	0.20%
2018/06/20	6	55.45	0	0.00	57.20	6	2,440	0.25%
2018/06/15	2	55.20	0	0.00	55.00	2	2,431	0.08%
2018/06/13	1	56.30	0	0.00	55.70	1	2,473	0.04%
2018/06/12	2	56.70	1	57.10	56.40	1	2,522	0.04%
2018/06/08	0	0.00	8	58.25	57.80	-8	2,846	-0.28%
2018/06/07	7	59.36	3	60.13	59.00	4	2,888	0.14%
2018/06/06	2	58.90	2	59.10	59.00	0	3,147	0.00%
2018/06/05	1	58.60	4	59.78	58.70	-3	3,322	-0.09%
2018/06/04	3	59.20	15	59.35	58.80	-12	3,278	-0.37%
2018/05/31	2	59.10	3	58.00	57.50	-1	3,234	-0.03%
2018/05/30	24	60.85	20	59.50	58.50	4	3,228	0.12%
2018/05/29	10	59.49	10	60.80	59.60	0	3,124	0.00%
2018/05/28	16	59.52	7	59.54	60.00	9	3,067	0.29%
2018/05/22	11	56.44	0	0.00	56.60	11	2,916	0.38%
2018/05/21	0	0.00	92	53.79	55.60	-92	2,864	-3.21%
2018/05/18	9	54.27	0	0.00	54.20	9	2,853	0.32%
2018/05/17	33	54.82	16	53.84	53.90	17	2,874	0.59%
2018/05/16	57	54.86	1	55.00	54.80	56	2,876	1.95%
2018/05/14	1	55.70	0	0.00	56.60	1	2,943	0.03%
2018/05/11	4	56.48	8	56.48	55.70	-4	2,958	-0.14%
2018/05/10	2	54.60	6	54.52	54.20	-4	2,906	-0.14%
2018/05/08	5	51.30	8	53.25	55.30	-3	2,959	-0.10%
2018/04/26	1	50.00	0	0.00	49.00	1	3,070	0.03%
2018/04/23	1	52.70	6	53.00	52.60	-5	3,080	-0.16%
2018/04/18	1	53.00	0	0.00	53.20	1	3,149	0.03%
2018/04/13	1	54.00	0	0.00	53.10	1	3,345	0.03%
2018/04/12	3	53.73	2	53.65	53.60	1	3,390	0.03%
2018/04/11	1	54.00	0	0.00	54.00	1	3,420	0.03%
2018/04/09	0	0.00	7	55.19	55.00	-7	3,452	-0.20%
2018/04/03	5	53.78	0	0.00	54.30	5	3,478	0.14%
2018/04/02	0	0.00	4	55.10	54.60	-4	3,484	-0.11%
2018/03/31	3	56.07	2	57.20	55.80	1	3,507	0.03%
2018/03/30	4	56.25	0	0.00	56.20	4	3,658	0.11%
2018/03/29	1	56.20	0	0.00	55.80	1	3,714	0.03%
2018/03/28	2	56.20	0	0.00	56.00	2	3,722	0.05%
2018/03/27	0	0.00	8	55.78	55.60	-8	3,708	-0.22%
2018/03/26	3	54.40	0	0.00	54.30	3	3,724	0.08%
2018/03/23	7	54.60	1	54.10	54.10	6	3,765	0.16%
2018/03/21	2	57.25	5	57.24	56.80	-3	3,781	-0.08%
2018/03/20	1	56.60	1	56.40	56.40	0	3,774	0.00%
2018/03/19	1	56.10	1	57.00	57.30	0	3,837	0.00%
2018/03/16	7	56.39	0	0.00	56.10	7	3,883	0.18%
2018/03/15	1	57.50	1	56.40	57.70	0	3,907	0.00%
2018/03/14	7	56.07	30	57.02	57.10	-23	3,863	-0.60%
2018/03/13	13	54.72	1	55.10	54.30	12	3,681	0.33%
2018/03/12	24	55.94	43	55.28	54.80	-19	3,709	-0.51%
2018/03/09	2	53.50	9	54.47	55.00	-7	3,552	-0.20%
2018/03/08	1	50.40	0	0.00	50.00	1	3,498	0.03%
2018/03/06	2	50.00	0	0.00	50.20	2	3,825	0.05%
2018/03/05	10	50.45	0	0.00	49.50	10	3,854	0.26%
2018/03/02	3	51.47	2	51.50	52.10	1	3,849	0.03%
2018/03/01	8	51.29	0	0.00	51.70	8	3,840	0.21%
2018/02/27	1	51.60	0	0.00	50.90	1	3,842	0.03%
2018/02/26	2	51.80	0	0.00	50.90	2	3,916	0.05%
2018/02/23	0	0.00	5	51.20	51.30	-5	3,969	-0.13%
2018/02/22	10	49.35	0	0.00	49.55	10	3,993	0.25%
2018/02/21	1	47.55	1	47.90	49.10	0	4,013	0.00%
2018/02/12	1	46.90	1	46.90	46.90	0	4,002	0.00%
2018/02/07	1	48.70	0	0.00	48.60	1	4,031	0.02%
2018/02/06	17	47.18	0	0.00	46.05	17	4,040	0.42%
2018/02/05	7	49.65	23	48.63	49.80	-16	3,986	-0.40%
2018/02/02	2	49.93	1	49.85	49.85	1	3,972	0.03%
2018/02/01	0	0.00	1	50.40	50.10	-1	3,970	-0.03%
2018/01/31	7	50.94	1	50.40	50.40	6	3,969	0.15%
2018/01/30	86	51.59	91	50.12	52.40	-5	3,977	-0.13%
2018/01/29	1	52.10	0	0.00	51.80	1	3,890	0.03%
2018/01/25	2	52.95	0	0.00	53.00	2	3,926	0.05%
2018/01/24	0	0.00	1	53.70	53.50	-1	3,999	-0.03%
2018/01/22	0	0.00	2	52.40	52.30	-2	4,118	-0.05%
2018/01/19	1	52.70	0	0.00	52.10	1	4,146	0.02%
2018/01/18	2	52.10	0	0.00	52.60	2	4,144	0.05%
2018/01/17	1	50.80	2	51.70	51.90	-1	4,129	-0.02%
2018/01/16	3	51.17	1	51.20	51.20	2	4,099	0.05%
2018/01/15	1	50.50	1	51.10	51.30	0	4,079	0.00%
2018/01/12	0	0.00	9	50.93	50.90	-9	4,089	-0.22%
2018/01/11	19	49.80	0	0.00	49.80	19	4,086	0.46%
2018/01/10	3	50.40	18	50.46	50.60	-15	4,192	-0.36%
2018/01/08	31	54.39	30	54.60	54.00	1	4,071	0.02%
2018/01/05	3	55.63	1	55.50	55.50	2	4,063	0.05%
2018/01/04	0	0.00	1	56.40	56.40	-1	4,033	-0.02%
2018/01/03	0	0.00	1	55.40	55.40	-1	4,027	-0.02%
2018/01/02	1	54.80	1	55.20	54.80	0	4,018	0.00%

景碩前三季 EPS 0.66元UDN聯合新聞網－25天前

景碩

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

欣興、景碩四檔擁利基UDN聯合新聞網－28天前

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

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

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

景碩

券商分點績效/獲利分析

元大-敦南券商分點個股進出
元大-敦南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

元大-敦南 券商分點個股進出 元大-敦南 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

元大-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析