景碩 (3189)-群益金鼎-南京券商分點個股進出

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
▼1.3
漲幅
-1.36%
成交量
1,364張
產業
上市半導體類股▼0.88%
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－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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	2	94.60	0	0.00	94.20	2	2,884	0.07%
2024/05/06	2	94.55	3	94.87	94.80	-1	3,233	-0.03%
2024/05/03	0	0.00	1	95.80	95.40	-1	3,252	-0.03%
2024/04/30	1	96.90	0	0.00	95.30	1	3,273	0.03%
2024/04/26	0	0.00	0	97.00	97.00	0	3,299	0.00%
2024/04/02	1	102.50	2	102.75	103.00	-1	3,189	-0.03%
2024/03/29	1	99.80	1	98.60	98.70	0	3,152	0.00%
2024/03/25	1	101.50	0	0.00	101.00	1	3,265	0.03%
2024/03/22	1	101.00	0	0.00	101.50	1	3,343	0.03%
2024/03/21	1	103.00	1	102.00	101.50	0	3,434	0.00%
2024/03/20	0	0.00	2.3	102.28	103.00	-2.3	3,478	-0.07%
2024/03/19	0	0.00	1	99.10	99.30	-1	3,381	-0.03%
2024/03/18	1	98.30	1.2	95.20	98.00	-0.2	3,289	-0.01%
2024/03/15	1	92.00	0	0.00	92.10	1	3,205	0.03%
2024/03/13	1	96.70	0	0.00	94.80	1	3,147	0.03%
2024/03/08	0	0.00	0.1	96.90	97.00	-0.1	3,218	0.00%
2024/03/07	0.1	94.30	0	0.00	93.80	0.1	3,206	0.00%
2024/03/06	0.2	95.63	0	0.00	95.10	0.2	3,222	0.00%
2024/03/05	1.7	96.65	0	0.00	96.20	1.7	3,234	0.05%
2024/03/04	0.5	97.20	0	0.00	96.80	0.5	3,272	0.02%
2024/02/29	0	97.40	0	0.00	96.70	0	3,317	0.00%
2024/02/22	0.2	101.67	0	0.00	100.50	0.2	3,360	0.00%
2024/02/20	0.1	103.00	0	0.00	102.00	0.1	3,383	0.00%
2024/02/19	2	104.00	22	103.55	104.00	-20	3,367	-0.59%
2024/02/16	1	102.50	0	0.00	102.00	1	3,341	0.03%
2024/02/15	1	101.00	0	0.00	101.00	1	3,344	0.03%
2024/02/05	0	0.00	0	101.00	101.00	0	3,353	0.00%
2024/02/02	0	0.00	1	102.50	102.50	-1	3,370	-0.03%
2024/01/30	21	103.95	2	106.75	103.50	19	3,341	0.57%
2024/01/25	1	100.50	0	0.00	101.00	1	3,144	0.03%
2024/01/23	0	0.00	1	101.50	101.50	-1	3,285	-0.03%
2024/01/18	0	0.00	1.1	95.34	95.70	-1.1	3,263	-0.03%
2024/01/17	0	0.00	0	97.60	96.00	0	3,291	0.00%
2024/01/16	0	0.00	2	97.00	97.90	-2	3,285	-0.06%
2024/01/10	1	96.40	0	0.00	96.40	1	3,311	0.03%
2024/01/09	0	98.60	0.1	99.00	98.60	-0.1	3,279	0.00%
2024/01/03	0	98.70	0	0.00	97.80	0	3,327	0.00%
2023/12/29	0	0.00	1	99.70	99.70	-1	3,300	-0.03%
2023/12/26	0	100.00	0	0.00	100.50	0	3,327	0.00%
2023/12/22	10	99.40	10	99.20	99.10	0	3,356	0.00%
2023/12/20	0	0.00	0.1	98.60	98.70	-0.1	3,275	0.00%
2023/12/18	1	101.00	1	98.40	97.70	0	3,130	0.00%
2023/12/15	1.1	101.05	2	101.50	101.50	-0.9	3,048	-0.03%
2023/12/11	0.1	103.50	4	103.00	103.00	-3.9	3,041	-0.13%
2023/12/08	1	103.50	0	0.00	102.50	1	3,048	0.03%
2023/12/07	0	0.00	1	102.00	101.50	-1	3,059	-0.03%
2023/12/06	2	101.50	0	0.00	101.50	2	3,040	0.07%
2023/12/05	3	104.00	1	104.50	104.50	2	2,998	0.07%
2023/12/04	0	0.00	1	101.50	102.50	-1	2,940	-0.03%
2023/11/29	0.1	99.18	1	98.40	99.30	-0.9	2,894	-0.03%
2023/11/27	5	98.92	6	98.17	96.40	-1	2,838	-0.04%
2023/11/24	0	97.50	0	0.00	97.70	0	2,792	0.00%
2023/11/23	0	0.00	2	97.25	96.90	-2	2,815	-0.07%
2023/11/22	1	96.80	4	97.00	96.80	-3	2,807	-0.11%
2023/11/21	6	99.32	3	99.60	98.40	3	2,789	0.11%
2023/11/20	0	0.00	1	97.00	97.20	-1	2,716	-0.04%
2023/11/17	1	97.40	0	0.00	96.50	1	2,715	0.04%
2023/11/15	1	96.30	10	96.10	96.20	-9	2,676	-0.34%
2023/11/09	0	0.00	1	94.70	94.60	-1	2,604	-0.04%
2023/11/06	0.1	97.80	1	97.70	97.80	-0.9	2,627	-0.04%
2023/11/02	1	96.50	0	0.00	96.50	1	2,579	0.04%
2023/11/01	1.1	95.61	0.1	96.10	96.00	1	2,564	0.04%
2023/10/31	4.1	95.51	1.5	95.82	94.80	2.6	2,548	0.10%
2023/10/30	0.1	95.30	0.3	94.67	94.20	-0.2	2,556	-0.01%
2023/10/26	0.7	95.31	1.5	95.47	96.20	-0.8	2,731	-0.03%
2023/10/25	1	98.60	1	100.00	97.70	0	2,717	0.00%
2023/10/24	0.2	100.00	0	0.00	99.90	0.2	2,780	0.01%
2023/10/20	0.2	101.00	0	0.00	101.00	0.2	2,879	0.01%
2023/10/18	1	102.00	0.5	102.00	101.50	0.5	3,003	0.02%
2023/10/17	3	102.33	1	102.50	102.00	2	3,050	0.07%
2023/10/11	1.9	105.74	0	0.00	105.00	1.9	3,821	0.05%
2023/10/06	0.2	108.00	1	108.50	107.50	-0.8	3,975	-0.02%
2023/10/05	1	108.50	0	0.00	108.50	1	4,096	0.02%
2023/10/04	1	106.00	0	0.00	107.00	1	4,141	0.02%
2023/09/28	0.2	107.75	1	107.50	108.50	-0.8	4,182	-0.02%
2023/09/27	1	105.00	0	0.00	105.00	1	4,198	0.02%
2023/09/26	0.3	108.59	0	0.00	105.50	0.3	4,207	0.01%
2023/09/21	0.1	109.50	0	0.00	110.50	0.1	4,203	0.00%
2023/09/15	0	0.00	0.5	112.50	113.50	-0.5	4,225	-0.01%
2023/09/14	4	111.63	4	111.75	111.50	0	4,173	0.00%
2023/09/13	0	0.00	1	110.00	110.00	-1	4,150	-0.02%
2023/09/12	1	110.00	10	108.50	109.50	-9	4,155	-0.22%
2023/09/11	0	0.00	2	108.50	108.50	-2	4,186	-0.05%
2023/09/07	1	108.50	1	110.00	108.50	0	4,262	0.00%
2023/09/06	0	0.00	1.1	110.00	110.00	-1.1	4,251	-0.03%
2023/09/05	0	0.00	1	109.00	109.00	-1	4,240	-0.02%
2023/09/01	0.4	107.00	0	0.00	107.00	0.4	4,337	0.01%
2023/08/30	0	0.00	0	105.50	105.50	0	4,449	0.00%
2023/08/29	0	106.00	0	0.00	106.00	0	4,587	0.00%
2023/08/23	1	102.00	0	0.00	103.00	1	4,823	0.02%
2023/08/22	0.3	102.46	0	0.00	102.50	0.3	4,965	0.01%
2023/08/21	0.1	102.50	0	0.00	102.00	0.1	5,160	0.00%
2023/08/14	3	101.50	3	101.83	101.00	0	5,294	0.00%
2023/08/11	0	0.00	1	105.50	105.50	-1	5,265	-0.02%
2023/08/10	0	0.00	5	104.80	104.50	-5	5,294	-0.09%
2023/08/09	1	106.50	0	0.00	107.00	1	5,297	0.02%
2023/08/08	0.1	106.50	12	106.50	106.00	-11.9	5,285	-0.23%
2023/08/07	2	107.00	1	108.00	107.50	1	5,304	0.02%
2023/08/04	2	107.50	0	0.00	108.50	2	5,292	0.04%
2023/08/02	5	109.30	3	109.83	108.50	2	5,317	0.04%
2023/08/01	0	0.00	4	108.00	107.00	-4	5,279	-0.08%
2023/07/31	1.1	106.41	0	0.00	103.50	1.1	5,192	0.02%
2023/07/27	2	106.50	1	105.50	106.50	1	5,160	0.02%
2023/07/26	0.5	110.40	0	0.00	109.00	0.5	5,209	0.01%
2023/07/25	3	110.67	0	0.00	110.00	3	5,305	0.06%
2023/07/24	1.2	111.13	0	0.00	110.50	1.2	5,305	0.02%
2023/07/21	2	109.50	2	110.00	110.00	0	5,361	0.00%
2023/07/20	2	113.75	0	0.00	112.50	2	5,399	0.04%
2023/07/19	21.1	115.47	13	114.31	113.50	8.1	5,363	0.15%
2023/07/18	11	118.95	12.8	119.10	120.50	-1.8	5,106	-0.04%
2023/07/14	1	111.50	1	111.50	111.50	0	4,833	0.00%
2023/07/13	2.1	110.71	6.1	110.52	110.00	-4	4,768	-0.08%
2023/07/12	1.2	113.92	0	0.00	113.50	1.2	4,617	0.03%
2023/07/07	2	115.25	0	0.00	115.50	2	4,487	0.04%
2023/07/06	3	116.67	0	0.00	117.00	3	4,488	0.07%
2023/07/05	0	0.00	3	117.50	117.00	-3	4,484	-0.07%
2023/07/04	3	116.50	1	117.00	117.00	2	4,497	0.04%
2023/07/03	1	116.50	0	0.00	117.00	1	4,518	0.02%
2023/06/30	0	0.00	1	116.50	116.50	-1	4,545	-0.02%
2023/06/27	1.1	114.55	0	0.00	113.50	1.1	4,635	0.02%
2023/06/26	1	114.00	4	116.13	116.50	-3	4,656	-0.06%
2023/06/20	1	115.00	1	116.00	116.50	0	4,878	0.00%
2023/06/19	1	114.50	1	114.50	114.50	0	5,026	0.00%
2023/06/16	1	115.00	0	0.00	115.00	1	5,101	0.02%
2023/06/15	2	116.75	1	118.50	116.50	1	5,109	0.02%
2023/06/14	1	116.50	1	116.50	117.00	0	5,097	0.00%
2023/06/13	2	115.00	4	114.75	115.00	-2	5,123	-0.04%
2023/06/09	2	111.25	0	0.00	112.00	2	5,216	0.04%
2023/06/08	1	111.56	0	0.00	111.50	1	5,251	0.02%
2023/06/07	0.1	116.00	1	116.00	116.00	-0.9	5,260	-0.02%
2023/06/06	2	118.25	0	0.00	117.50	2	5,269	0.04%
2023/06/05	1.2	118.25	6	119.08	119.00	-4.8	5,305	-0.09%
2023/06/02	5.1	118.70	4	118.50	118.00	1.1	5,298	0.02%
2023/06/01	1	115.50	1	116.50	116.50	0	5,261	0.00%
2023/05/31	1	116.00	3	116.50	116.50	-2	5,425	-0.04%
2023/05/30	0	0.00	1	117.00	115.50	-1	5,456	-0.02%
2023/05/29	6	117.67	6	118.25	116.00	0	5,453	0.00%
2023/05/26	5	115.40	5	115.70	115.50	0	5,331	0.00%
2023/05/25	3	112.50	8	112.88	112.00	-5	5,240	-0.10%
2023/05/24	3	111.00	2	111.00	111.00	1	5,096	0.02%
2023/05/23	1	112.50	3	112.83	112.50	-2	5,155	-0.04%
2023/05/22	1	110.50	1	111.00	111.00	0	5,175	0.00%
2023/05/19	2	110.50	1	112.00	110.50	1	5,241	0.02%
2023/05/18	0	0.00	3	111.17	112.00	-3	5,344	-0.06%
2023/05/17	0	0.00	0	109.00	109.50	0	5,421	0.00%
2023/05/15	3	106.67	0	0.00	106.50	3	5,544	0.05%
2023/05/09	3	111.33	0	0.00	111.00	3	5,678	0.05%
2023/05/08	1	111.00	0	0.00	111.00	1	5,818	0.02%
2023/05/05	0	0.00	2	108.50	109.50	-2	5,843	-0.03%
2023/05/03	4	106.00	1	107.00	107.00	3	6,126	0.05%
2023/05/02	0	0.00	1	107.50	106.50	-1	6,160	-0.02%
2023/04/28	1	111.00	5	110.90	110.50	-4	6,142	-0.07%
2023/04/26	0	0.00	1	108.00	109.50	-1	6,040	-0.02%
2023/04/25	2	104.25	0	0.00	104.50	2	6,022	0.03%
2023/04/21	2	108.50	1	107.50	107.50	1	5,962	0.02%
2023/04/19	2.1	108.29	1	108.50	108.50	1.1	6,045	0.02%
2023/04/18	0.1	113.00	1	113.00	112.50	-1	6,016	-0.02%
2023/04/17	1	113.00	0	0.00	113.50	1	6,085	0.02%
2023/04/14	0	0.00	1	114.00	113.50	-1	6,137	-0.02%
2023/04/12	0	0.00	1	115.00	115.00	-1	6,195	-0.02%
2023/04/11	0	115.50	0	0.00	115.50	0	6,252	0.00%
2023/04/10	1	114.00	3	114.00	114.00	-2	6,268	-0.03%
2023/04/07	6.1	114.00	0	0.00	114.00	6.1	6,313	0.10%
2023/04/06	0	0.00	1	116.00	116.00	-1	6,292	-0.02%
2023/03/31	0	0.00	135	116.11	116.00	-135	6,397	-2.11%	大賣/鉅額交易
2023/03/30	0	0.00	6	116.25	116.00	-6	6,554	-0.09%
2023/03/29	5	113.50	3	113.33	114.00	2	6,798	0.03%
2023/03/28	1.1	113.07	0	0.00	113.00	1.1	7,272	0.01%
2023/03/27	2.1	115.52	0	0.00	115.50	2.1	7,392	0.03%
2023/03/24	11.3	118.84	7	119.00	117.00	4.3	7,644	0.06%
2023/03/23	4	117.75	14	119.00	119.00	-10	7,473	-0.13%
2023/03/22	2	118.75	4.6	118.67	117.50	-2.6	7,466	-0.03%
2023/03/21	1	116.50	1	118.00	117.00	0	7,428	0.00%
2023/03/20	0	0.00	1	117.00	116.00	-1	7,431	-0.01%
2023/03/17	0	0.00	10	115.50	116.00	-10	7,633	-0.13%
2023/03/16	3	114.17	0	0.00	113.50	3	7,892	0.04%
2023/03/15	1	115.50	1	115.50	115.00	0	8,401	0.00%
2023/03/13	2	114.00	1	114.00	114.00	1	8,944	0.01%
2023/03/10	2.1	114.48	2	114.00	113.00	0.1	9,091	0.00%
2023/03/09	3	116.83	0	0.00	115.50	3	9,511	0.03%
2023/03/08	0.1	115.50	0	0.00	116.50	0.1	9,555	0.00%
2023/03/07	10	115.50	0	0.00	115.50	10	9,625	0.10%
2023/03/06	4.1	118.23	3.4	118.00	118.00	0.7	9,665	0.01%
2023/03/03	6.1	116.17	13	116.04	116.50	-7	9,774	-0.07%
2023/03/02	1	113.50	26	113.19	113.00	-25	9,703	-0.26%
2023/03/01	0	0.00	11	111.00	111.50	-11	9,719	-0.11%
2023/02/24	10	109.00	10	109.50	108.50	0	9,782	0.00%
2023/02/22	11	109.00	0.1	109.00	108.50	10.9	10,099	0.11%
2023/02/21	0	0.00	11	111.50	111.00	-11	10,281	-0.11%
2023/02/20	21.2	109.95	0	0.00	109.00	21.2	10,426	0.20%
2023/02/17	10.2	109.03	11	109.91	110.00	-0.8	10,640	-0.01%
2023/02/16	21.1	110.79	31	111.50	111.50	-9.9	10,961	-0.09%
2023/02/15	4	109.25	21	110.86	111.50	-17	11,501	-0.15%
2023/02/14	1	108.00	13	108.12	109.00	-12	11,654	-0.10%
2023/02/13	11.3	106.07	1	106.00	105.00	10.3	12,340	0.08%
2023/02/10	0.1	107.50	0	0.00	107.00	0.1	12,731	0.00%
2023/02/09	23	109.52	1	110.00	109.00	22	12,945	0.17%
2023/02/08	15	109.73	13	110.46	110.00	2	13,163	0.02%
2023/02/07	2	109.25	4	109.38	109.50	-2	13,350	-0.01%
2023/02/06	33	108.21	26	108.87	108.50	7	13,602	0.05%
2023/02/03	7.3	116.12	7	116.36	115.00	0.3	13,644	0.00%
2023/02/02	6	117.92	9	118.50	119.00	-3	13,761	-0.02%
2023/02/01	7.1	116.30	6	116.83	117.00	1.1	13,847	0.01%
2023/01/31	3	111.17	38	111.03	112.50	-35	13,907	-0.25%
2023/01/30	4	110.63	4	111.63	111.50	0	14,327	0.00%
2023/01/17	3	107.50	0	0.00	108.00	3	14,615	0.02%
2023/01/16	1	108.50	7	107.86	108.50	-6	15,173	-0.04%
2023/01/13	14	107.54	11	106.59	105.50	3	15,301	0.02%
2023/01/12	4	107.25	4	106.75	106.00	0	15,474	0.00%
2023/01/11	3	107.00	3	107.50	107.00	0	15,764	0.00%
2023/01/10	6	106.33	5	106.50	106.50	1	16,253	0.01%
2023/01/09	8	107.00	10	107.35	107.50	-2	16,589	-0.01%
2023/01/06	3	104.50	2	106.50	106.50	1	16,673	0.01%
2023/01/04	0	0.00	2	103.50	103.00	-2	16,804	-0.01%
2022/12/30	2	108.00	2	104.50	104.50	0	17,066	0.00%
2022/12/29	1	105.00	1	106.00	106.00	0	17,146	0.00%
2022/12/28	1	106.50	1	107.00	104.50	0	17,392	0.00%
2022/12/27	3	108.00	3	107.00	107.50	0	17,562	0.00%
2022/12/26	1	106.00	1	106.50	106.00	0	17,621	0.00%
2022/12/23	21	105.10	21	107.05	107.00	0	17,780	0.00%
2022/12/22	0.1	105.00	0	0.00	107.00	0.1	17,871	0.00%
2022/12/20	9	108.83	10	107.50	109.50	-1	17,695	-0.01%
2022/12/19	21	113.29	21	111.95	112.00	0	17,412	0.00%
2022/12/16	18	112.83	4	112.63	112.00	14	17,414	0.08%
2022/12/15	1	117.00	1	117.50	118.00	0	17,256	0.00%
2022/12/14	3	116.33	2	116.00	116.50	1	17,352	0.01%
2022/12/13	2	116.50	2	116.00	115.00	0	17,372	0.00%
2022/12/12	2.1	116.76	2	117.25	117.00	0.1	17,320	0.00%
2022/12/09	9	120.44	4	117.38	117.50	5	17,309	0.03%
2022/12/08	7	119.07	7	119.71	120.00	0	17,160	0.00%
2022/12/07	8	124.50	4	124.63	121.50	4	17,051	0.02%
2022/12/06	36	136.40	15	134.70	134.50	21	16,598	0.13%
2022/12/05	7	137.71	11.2	138.76	138.50	-4.2	16,437	-0.03%
2022/12/02	5	130.40	11	132.45	133.00	-6	16,119	-0.04%
2022/12/01	29	130.02	33	129.55	130.50	-4	16,148	-0.02%
2022/11/30	4.1	122.37	3	122.33	122.50	1.1	15,750	0.01%
2022/11/29	8	120.38	1	121.50	121.00	7	15,778	0.04%
2022/11/28	6	120.42	4.1	121.88	122.00	2	15,889	0.01%
2022/11/25	4	121.75	6	120.83	120.50	-2	16,141	-0.01%
2022/11/24	3	119.00	5	119.50	120.00	-2	15,990	-0.01%
2022/11/23	4	118.00	7	118.00	117.50	-3	15,932	-0.02%
2022/11/22	7	117.36	6	117.67	118.00	1	15,953	0.01%
2022/11/21	4	117.13	4	117.50	117.00	0	15,944	0.00%
2022/11/18	12	118.21	8	117.00	116.00	4	15,912	0.03%
2022/11/17	2	121.25	6	119.25	120.00	-4	15,766	-0.03%
2022/11/16	12	122.00	4.1	121.64	121.50	8	15,764	0.05%
2022/11/15	19	119.50	19	119.45	121.50	0	15,744	0.00%
2022/11/14	19	120.37	6	119.33	119.00	13	15,626	0.08%
2022/11/11	36	121.56	43	120.43	119.50	-7	15,359	-0.05%
2022/11/10	6	112.00	8.1	111.77	113.00	-2.1	14,764	-0.01%
2022/11/09	10	112.60	25.1	112.32	113.50	-15.1	14,573	-0.10%
2022/11/08	10	106.90	8	106.75	106.50	2	14,070	0.01%
2022/11/07	13	103.19	13	103.69	104.00	0	13,845	0.00%
2022/11/04	44	104.48	5	105.10	105.00	39	13,717	0.28%
2022/11/03	6	105.92	2	106.25	106.50	4	13,615	0.03%
2022/11/02	11	107.82	24	107.29	107.50	-13	13,553	-0.10%
2022/11/01	12	105.46	12	104.63	105.00	0	13,357	0.00%
2022/10/31	15	105.07	14	104.89	104.50	1	13,314	0.01%
2022/10/28	27	105.07	16	104.53	103.50	11	13,372	0.08%
2022/10/27	8	102.88	7	103.79	104.00	1	13,498	0.01%
2022/10/26	28	101.11	18	101.97	101.50	10	13,425	0.07%
2022/10/25	11	104.68	11	104.00	104.50	0	13,090	0.00%
2022/10/24	15.1	105.71	14	104.82	102.50	1.1	12,999	0.01%
2022/10/21	7	101.07	9	102.61	100.00	-2	12,968	-0.02%
2022/10/20	6	99.18	5	99.42	100.50	1	13,114	0.01%
2022/10/19	27	103.93	31	103.35	102.00	-4	13,204	-0.03%
2022/10/18	19	103.82	14	104.39	102.50	5	13,000	0.04%
2022/10/17	31	98.15	30	98.87	103.50	1	12,646	0.01%
2022/10/14	1	98.00	10	99.34	99.50	-9	12,567	-0.07%
2022/10/13	1	90.50	1	93.30	90.50	0	12,680	0.00%
2022/10/11	3	92.37	1	94.50	92.50	2	12,786	0.02%
2022/10/07	7	100.79	7.1	101.31	100.50	-0.1	12,896	0.00%
2022/10/06	6	100.25	7.1	99.91	100.50	-1.1	12,854	-0.01%
2022/10/05	5	100.86	6	99.15	99.00	-1	12,920	-0.01%
2022/10/04	6	99.13	5.2	98.79	99.90	0.8	12,821	0.01%
2022/10/03	1	91.90	3	93.43	94.40	-2	12,678	-0.02%
2022/09/30	4	89.73	4.2	89.00	93.00	-0.2	12,805	0.00%
2022/09/29	1.2	93.32	0	0.00	90.30	1.2	12,880	0.01%
2022/09/28	2	92.50	1.1	93.96	92.00	0.9	12,806	0.01%
2022/09/27	11.2	95.51	7	96.01	96.70	4.2	12,851	0.03%
2022/09/26	2.1	92.86	0	0.00	92.60	2.1	12,840	0.02%
2022/09/23	10	99.29	8	98.48	98.00	2	12,910	0.02%
2022/09/22	3	100.17	3	100.67	100.00	0	12,866	0.00%
2022/09/21	0	0.00	5	103.00	103.00	-5	12,833	-0.04%
2022/09/20	2	106.00	0	0.00	105.00	2	12,853	0.02%
2022/09/19	1	106.50	3	105.50	105.50	-2	12,941	-0.02%
2022/09/15	1	110.00	1	110.00	108.00	0	13,263	0.00%
2022/09/14	2	107.50	20.2	107.26	109.50	-18.2	13,373	-0.14%
2022/09/13	13.1	112.88	67	112.17	111.50	-54	13,424	-0.40%
2022/09/12	76.2	114.32	5	114.70	114.00	71.2	13,462	0.53%
2022/09/08	3	111.50	3	110.50	111.50	0	13,670	0.00%
2022/09/07	5	108.70	4	109.00	108.50	1	13,949	0.01%
2022/09/06	6	112.75	1	111.50	112.00	5	14,099	0.04%
2022/09/05	4	113.00	1	111.50	111.50	3	14,128	0.02%
2022/09/02	8	111.50	8	112.19	111.50	0	14,070	0.00%
2022/09/01	9.3	113.87	6	114.00	111.50	3.3	13,951	0.02%
2022/08/31	1	121.50	1	122.50	123.00	0	13,744	0.00%
2022/08/30	1	123.00	0	0.00	122.50	1	13,797	0.01%
2022/08/29	4	120.63	2	122.00	121.50	2	13,856	0.01%
2022/08/26	3	130.00	0	0.00	127.00	3	13,872	0.02%
2022/08/25	2	127.50	1	127.50	129.00	1	13,911	0.01%
2022/08/24	4	127.13	5	127.80	125.50	-1	14,102	-0.01%
2022/08/23	14	131.57	5	129.60	128.50	9	14,148	0.06%
2022/08/22	7	137.71	17	138.94	136.50	-10	14,263	-0.07%
2022/08/19	5	136.90	19	136.87	137.00	-14	14,409	-0.10%
2022/08/18	7	132.00	3	129.50	134.00	4	14,598	0.03%
2022/08/17	1	134.50	0	0.00	133.00	1	14,786	0.01%
2022/08/16	48	135.45	17	134.12	134.00	31	14,910	0.21%
2022/08/15	6	136.17	35	135.06	135.50	-29	14,923	-0.19%
2022/08/12	1	131.50	19	131.61	131.00	-18	14,717	-0.12%
2022/08/11	29	127.95	1	128.00	128.00	28	14,565	0.19%
2022/08/10	3	126.99	0	0.00	125.50	3	14,606	0.02%
2022/08/09	21.1	128.69	15	130.03	129.50	6.1	14,629	0.04%
2022/08/08	10	123.35	14	125.29	129.00	-4	14,652	-0.03%
2022/08/05	0	0.00	24	125.38	126.50	-24	14,664	-0.16%
2022/08/04	2	123.50	2	125.00	121.00	0	14,570	0.00%
2022/08/03	7.1	123.93	2	125.00	124.00	5.1	14,372	0.04%
2022/08/02	12	130.63	2	129.50	130.00	10	14,162	0.07%
2022/08/01	12	133.50	3	136.50	134.00	9	14,122	0.06%
2022/07/29	4	137.00	17.1	136.82	136.00	-13.1	14,179	-0.09%
2022/07/28	29.1	133.77	5	130.70	130.50	24.1	14,090	0.17%
2022/07/27	10	147.85	20.2	146.54	149.00	-10.2	13,770	-0.07%
2022/07/26	24	145.60	10	141.00	141.50	14	13,583	0.10%
2022/07/25	10	145.00	10.1	145.48	146.00	-0.1	13,607	0.00%
2022/07/22	0	0.00	0.1	146.50	145.00	-0.1	13,846	0.00%
2022/07/21	10	144.20	16.2	143.35	145.00	-6.2	14,210	-0.04%
2022/07/20	8	138.31	6.2	139.41	138.50	1.8	14,200	0.01%
2022/07/19	3	136.67	0.1	138.00	134.50	2.9	14,036	0.02%
2022/07/18	10	135.95	7.1	136.38	137.00	2.9	14,026	0.02%
2022/07/15	15	132.10	14	134.25	133.50	1	13,869	0.01%
2022/07/14	15	131.00	20.1	130.39	133.50	-5.1	13,727	-0.04%
2022/07/13	7	130.21	5	130.40	128.50	2	13,674	0.01%
2022/07/12	13	127.04	13	126.15	126.00	0	13,583	0.00%
2022/07/11	2	134.50	4	133.63	134.00	-2	13,473	-0.01%
2022/07/08	1	133.00	2	135.75	135.00	-1	13,560	-0.01%
2022/07/07	2	130.00	3.3	133.33	134.00	-1.3	13,480	-0.01%
2022/07/06	6	129.92	4.2	131.41	127.50	1.9	13,380	0.01%
2022/07/05	2	128.75	1	132.50	133.00	1	13,413	0.01%
2022/07/04	3	131.33	4	131.63	130.50	-1	13,325	-0.01%
2022/07/01	6	131.33	7	133.43	130.00	-1	13,481	-0.01%
2022/06/30	2	143.00	3	142.67	142.50	-1	13,388	-0.01%
2022/06/29	0.2	142.50	0	0.00	143.00	0.2	13,495	0.00%
2022/06/28	3.1	143.82	2	142.00	144.00	1.1	13,495	0.01%
2022/06/24	3	142.50	5	142.40	142.50	-2	13,538	-0.01%
2022/06/23	31	139.58	20	141.20	138.50	11	13,436	0.08%
2022/06/22	8.1	146.93	8	147.81	145.00	0.1	13,301	0.00%
2022/06/21	3	150.50	3	148.50	153.00	0	13,194	0.00%
2022/06/20	2	145.00	1.1	145.05	143.00	1	13,158	0.01%
2022/06/17	14	144.07	19	145.79	148.00	-5	13,111	-0.04%
2022/06/16	6.2	146.80	6	147.67	143.00	0.2	13,017	0.00%
2022/06/15	15.1	153.51	10	156.50	148.00	5.1	12,813	0.04%
2022/06/14	13	158.65	12	160.25	163.00	1	12,769	0.01%
2022/06/13	0.1	161.63	0	0.00	161.00	0.1	12,835	0.00%
2022/06/10	6	165.92	5	165.70	168.00	1	12,980	0.01%
2022/06/09	13	170.15	4	170.38	167.50	9	12,990	0.07%
2022/06/08	2	168.25	2	168.50	168.50	0	12,915	0.00%
2022/06/07	8.2	169.89	5	166.50	166.50	3.2	12,937	0.02%
2022/06/06	3.1	169.49	5	168.00	170.00	-2	13,001	-0.01%
2022/06/02	8	165.06	9	165.39	167.50	-1	13,095	-0.01%
2022/06/01	3	167.00	1	167.50	166.00	2	13,153	0.02%
2022/05/31	10	171.45	41	172.76	175.00	-31	13,006	-0.24%
2022/05/30	56.1	172.37	30.1	172.58	172.50	25.9	12,960	0.20%
2022/05/27	35	162.89	27	162.22	160.50	8	12,843	0.06%
2022/05/26	15	157.00	10	158.10	156.50	5	13,010	0.04%
2022/05/25	29	157.67	33	158.27	164.50	-4	13,056	-0.03%
2022/05/24	29	168.03	8	166.67	160.50	21	12,946	0.16%
2022/05/23	7	172.00	7	173.29	171.50	0	12,797	0.00%
2022/05/20	1	170.50	0	0.00	169.00	1	12,785	0.01%
2022/05/19	10	172.50	1	171.00	173.50	9	12,806	0.07%
2022/05/18	3	177.00	13	176.31	175.00	-10	12,902	-0.08%
2022/05/17	16	173.56	4	173.00	174.00	12	12,822	0.09%
2022/05/16	2	174.25	2	172.00	169.50	0	12,833	0.00%
2022/05/13	7	169.86	104	168.95	172.50	-97	12,711	-0.76%	大賣/
2022/05/12	35	166.37	39	167.81	164.00	-4	12,656	-0.03%
2022/05/11	39	169.10	17	168.82	168.00	22	12,661	0.17%
2022/05/10	16	168.78	26	170.00	172.00	-10	12,687	-0.08%
2022/05/09	35	169.96	9	171.83	166.50	26	12,792	0.20%
2022/05/06	40	172.34	18	172.47	170.50	22	12,849	0.17%
2022/05/05	39	181.19	57	184.07	181.00	-18	12,688	-0.14%
2022/05/04	105	175.59	89	179.38	177.00	16	12,499	0.13%	大買/
2022/05/03	223	171.23	75	174.04	175.00	148	12,356	1.20%	大買/鉅額交易
2022/04/29	8	167.13	25	168.94	171.50	-17	12,334	-0.14%
2022/04/28	6.1	162.07	127	160.74	160.50	-121	12,098	-1.00%	大賣/鉅額交易
2022/04/27	70	165.32	72	166.51	167.50	-2	11,828	-0.02%
2022/04/26	75.1	175.46	48	172.34	168.50	27.1	11,380	0.24%
2022/04/25	8	176.38	9	177.33	178.00	-1	11,284	-0.01%
2022/04/22	7	186.29	3	187.50	184.00	4	11,231	0.04%
2022/04/21	10	196.60	11	194.73	197.00	-1	11,195	-0.01%
2022/04/20	4	193.00	21	192.17	192.50	-17	11,212	-0.15%
2022/04/19	10	189.50	1	191.00	188.50	9	11,181	0.08%
2022/04/18	4	180.13	3	175.33	184.00	1	11,184	0.01%
2022/04/15	1	184.00	6	182.33	181.00	-5	11,315	-0.04%
2022/04/14	20	190.45	6	191.50	189.50	14	11,392	0.12%
2022/04/13	7	184.71	8	184.56	187.00	-1	11,354	-0.01%
2022/04/12	15	185.63	18	186.00	185.50	-3	11,335	-0.03%
2022/04/11	10	183.40	5	185.10	182.50	5	11,225	0.04%
2022/04/07	14.1	202.05	20	197.95	192.50	-5.9	11,093	-0.05%
2022/04/06	18	201.06	17	201.65	205.00	1	10,782	0.01%
2022/04/01	8	199.00	12	198.63	202.50	-4	10,648	-0.04%
2022/03/31	3	193.83	2	195.25	194.50	1	10,713	0.01%
2022/03/30	4	197.63	6	198.83	198.00	-2	10,682	-0.02%
2022/03/29	38	195.38	4	194.00	193.50	34	10,621	0.32%
2022/03/28	2	198.00	1	200.50	201.00	1	10,430	0.01%
2022/03/25	7	203.64	5	204.60	203.00	2	10,409	0.02%
2022/03/24	4	201.00	1	202.00	202.00	3	10,308	0.03%
2022/03/23	12.1	200.12	13	199.92	199.50	-1	10,287	-0.01%
2022/03/22	1	189.50	0	0.00	193.50	1	10,185	0.01%
2022/03/21	4	189.25	5	192.90	192.00	-1	10,192	-0.01%
2022/03/18	0	0.00	5	185.50	188.00	-5	10,105	-0.05%
2022/03/17	22	179.70	26	182.15	186.50	-4	10,020	-0.04%
2022/03/16	5	173.40	5	174.40	172.50	0	9,818	0.00%
2022/03/15	9	176.94	3	174.67	172.00	6	9,746	0.06%
2022/03/14	1	186.50	1	187.00	188.00	0	9,658	0.00%
2022/03/11	2	189.75	1	190.50	193.00	1	9,703	0.01%
2022/03/10	3	195.67	5	195.50	197.00	-2	9,742	-0.02%
2022/03/09	5	186.60	4	186.88	186.00	1	9,942	0.01%
2022/03/08	11	191.18	5	192.30	185.50	6	10,028	0.06%
2022/03/07	14	200.25	4	199.63	197.00	10	9,976	0.10%
2022/03/04	22	217.57	27	218.00	217.50	-5	10,116	-0.05%
2022/03/03	10	219.45	2	219.75	217.00	8	10,209	0.08%
2022/03/02	11	221.36	10	221.15	222.50	1	10,300	0.01%
2022/03/01	41	226.72	14	230.32	224.50	27	10,268	0.26%
2022/02/25	5	221.10	37.2	224.35	227.00	-32.2	9,965	-0.32%
2022/02/24	6	215.75	2	217.50	212.00	4	9,643	0.04%
2022/02/23	2	213.50	0	0.00	213.50	2	9,527	0.02%
2022/02/22	3	209.50	0	0.00	210.00	3	9,546	0.03%
2022/02/18	2	214.00	5	218.10	218.00	-3	9,639	-0.03%
2022/02/17	3	217.67	0	0.00	214.50	3	9,695	0.03%
2022/02/16	27.3	219.77	2	219.50	217.50	25.3	9,885	0.26%
2022/02/15	0.1	218.00	2	218.98	215.50	-1.9	9,957	-0.02%
2022/02/14	5	215.00	1	214.50	215.50	4	10,091	0.04%
2022/02/11	6	221.33	6	222.33	221.50	0	10,208	0.00%
2022/02/09	2	216.75	9.1	215.91	224.50	-7.1	10,328	-0.07%
2022/02/08	4	205.75	9	209.28	210.00	-5	10,357	-0.05%
2022/02/07	3	202.83	3	201.83	202.50	0	10,415	0.00%
2022/01/26	2	201.50	0	0.00	201.50	2	10,728	0.02%
2022/01/25	2	199.25	33	199.94	198.00	-31	11,165	-0.28%
2022/01/24	1.1	194.52	2	196.24	206.00	-1	11,590	-0.01%
2022/01/21	0	207.00	1	208.50	200.50	-1	12,083	-0.01%
2022/01/20	10	209.00	0	0.00	213.00	10	12,331	0.08%
2022/01/19	3	211.85	4	213.00	213.00	-1	13,147	-0.01%
2022/01/18	9	217.67	8	217.63	217.50	1	13,603	0.01%
2022/01/17	0.2	208.00	1	203.50	208.50	-0.8	13,734	-0.01%
2022/01/14	1	198.50	1	192.50	201.00	0	14,096	0.00%
2022/01/13	11	200.68	5	200.10	200.50	6	14,596	0.04%
2022/01/12	1	200.50	1	202.50	201.00	0	15,503	0.00%
2022/01/11	1.2	200.52	0	0.00	200.00	1.2	15,874	0.01%
2022/01/10	6.1	207.14	4	203.88	206.50	2.1	16,040	0.01%
2022/01/07	4	216.25	2.3	216.24	212.50	1.7	16,284	0.01%
2022/01/05	40.4	231.32	22	238.59	230.00	18.4	16,749	0.11%
2022/01/04	3	236.48	1	235.50	235.50	2	17,006	0.01%
2022/01/03	4	237.38	10	239.10	236.00	-6	17,532	-0.03%
2021/12/30	31	234.60	21	240.10	233.00	10	17,819	0.06%
2021/12/29	23.3	237.28	3	238.00	236.50	20.3	17,930	0.11%
2021/12/28	25	237.80	25	238.72	239.50	0	18,294	0.00%
2021/12/27	14	245.75	18	248.61	237.00	-4	18,566	-0.02%
2021/12/24	1	240.00	41	240.11	238.50	-40	18,515	-0.22%
2021/12/23	40	236.25	6	236.25	237.50	34	18,745	0.18%
2021/12/22	10	231.50	11	232.73	232.00	-1	18,920	-0.01%
2021/12/20	7	232.21	7	233.64	226.50	0	19,327	0.00%
2021/12/17	5	232.00	8	232.81	231.00	-3	19,509	-0.02%
2021/12/16	1	231.50	3	232.17	233.50	-2	19,787	-0.01%
2021/12/15	3	221.00	4	224.88	227.00	-1	19,869	-0.01%
2021/12/14	1	222.50	1	221.00	220.00	0	19,971	0.00%
2021/12/13	3	226.00	3	228.17	230.50	0	20,096	0.00%
2021/12/10	2.1	225.30	1	228.50	225.50	1.1	20,165	0.01%
2021/12/09	6	237.42	1	230.00	229.50	5	20,198	0.02%
2021/12/08	3	235.33	0	0.00	237.00	3	20,324	0.01%
2021/12/07	5	234.70	1	233.00	228.00	4	20,560	0.02%
2021/12/06	1	234.00	0	0.00	237.00	1	20,856	0.00%
2021/12/03	4	238.38	11	237.45	241.00	-7	21,325	-0.03%
2021/12/02	49	229.64	49	229.05	230.00	0	21,728	0.00%
2021/12/01	8	230.06	2	233.00	228.00	6	22,102	0.03%
2021/11/30	4	238.13	7	240.00	240.50	-3	22,466	-0.01%
2021/11/29	2	228.75	1	230.50	234.00	1	22,504	0.00%
2021/11/26	8	236.50	8	237.63	231.00	0	22,542	0.00%
2021/11/25	1	236.50	2	240.00	239.00	-1	22,725	0.00%
2021/11/24	2	241.00	1	235.50	234.50	1	22,834	0.00%
2021/11/23	1	232.50	1	234.50	232.00	0	23,249	0.00%
2021/11/18	2	234.75	2	236.50	236.50	0	24,138	0.00%
2021/11/17	16	234.13	18	235.94	243.00	-2	24,245	-0.01%
2021/11/16	8	238.18	2	237.96	236.00	6	24,279	0.02%
2021/11/15	20	248.88	7	253.00	243.00	13	24,276	0.05%
2021/11/12	14	250.50	20	251.68	251.00	-6	24,240	-0.02%
2021/11/11	6	245.75	5	247.00	243.50	1	24,079	0.00%
2021/11/10	6	246.25	13	247.27	250.00	-7	23,974	-0.03%
2021/11/09	14	245.11	14	245.71	243.50	0	23,930	0.00%
2021/11/08	13	242.42	6	241.92	242.50	7	23,982	0.03%
2021/11/05	17	242.91	16	247.03	249.50	1	23,957	0.00%
2021/11/04	15	242.60	17	242.53	242.00	-2	23,880	-0.01%
2021/11/03	15	237.80	21	235.19	241.50	-6	23,773	-0.03%
2021/11/02	19	239.63	27	241.59	233.00	-8	23,548	-0.03%
2021/11/01	31	249.27	37	244.57	239.50	-6	23,279	-0.03%
2021/10/29	61	245.75	56	245.99	244.00	5	22,958	0.02%
2021/10/28	16	248.47	20	246.40	246.50	-4	22,556	-0.02%
2021/10/27	47	250.32	47	250.37	249.50	0	22,275	0.00%
2021/10/26	32	246.26	46	243.92	236.00	-14	21,599	-0.06%
2021/10/25	25	239.04	22	241.45	245.00	3	21,430	0.01%
2021/10/22	44	237.91	36	236.31	236.50	8	21,501	0.04%
2021/10/21	58	240.16	52	239.92	233.00	6	21,414	0.03%
2021/10/20	172	242.02	142	242.63	248.00	30	20,975	0.14%	大買/大賣/
2021/10/19	28	229.36	47	232.74	237.50	-19	20,214	-0.09%
2021/10/18	21	210.45	28	212.59	216.00	-7	20,181	-0.03%
2021/10/15	42	210.00	35	210.39	210.00	7	20,158	0.03%
2021/10/14	34	203.76	32	200.45	200.00	2	19,953	0.01%
2021/10/13	43	211.65	33	212.18	203.00	10	19,745	0.05%
2021/10/12	45	217.42	138	218.52	219.00	-93	19,609	-0.47%	大賣/
2021/10/08	77	213.36	98	215.25	221.00	-21	19,698	-0.11%
2021/10/07	201	204.99	23	206.70	211.00	178	19,487	0.91%	大買/鉅額交易
2021/10/06	14	193.43	19	196.64	192.00	-5	19,542	-0.03%
2021/10/05	6.1	196.66	36	190.20	201.50	-29.9	19,785	-0.15%
2021/10/04	9	196.89	13.2	201.01	191.00	-4.1	19,784	-0.02%
2021/10/01	15.1	199.44	16	201.28	200.50	-0.9	20,020	0.00%
2021/09/30	4	199.73	27	199.35	202.00	-23	20,296	-0.11%
2021/09/29	14	194.32	2	195.25	193.00	12	20,608	0.06%
2021/09/28	7.1	199.34	17	203.71	207.00	-9.9	20,728	-0.05%
2021/09/27	23	208.91	26	213.15	206.50	-3	20,624	-0.01%
2021/09/24	39	217.68	7	215.36	217.00	32	20,506	0.16%
2021/09/23	5	216.10	73.3	209.59	215.00	-68.3	20,337	-0.34%
2021/09/22	73.3	205.68	7	205.21	204.00	66.3	20,080	0.33%
2021/09/17	12	206.71	18	206.36	212.00	-6	20,105	-0.03%
2021/09/16	21	205.14	22	206.34	205.00	-1	20,087	0.00%
2021/09/15	33	199.86	7	199.00	204.00	26	20,140	0.13%
2021/09/14	17	203.79	17	205.26	202.50	0	20,576	0.00%
2021/09/13	55	202.17	44	205.44	202.50	11	21,004	0.05%
2021/09/10	72	204.99	77	204.01	209.50	-5	21,183	-0.02%
2021/09/09	95	198.66	114	199.64	204.00	-19	21,152	-0.09%	大賣/
2021/09/08	35	206.57	66.3	204.35	200.50	-31.3	20,915	-0.15%
2021/09/07	82	218.95	74	219.77	222.50	8	20,466	0.04%
2021/09/06	40	223.11	47	223.02	229.00	-7	19,797	-0.04%
2021/09/03	29	208.72	44	209.25	219.00	-15	19,314	-0.08%
2021/09/02	15	202.47	13	202.12	202.50	2	18,905	0.01%
2021/09/01	11	197.91	18	199.81	198.00	-7	18,890	-0.04%
2021/08/31	44	198.94	40	196.13	200.50	4	19,285	0.02%
2021/08/30	18	203.31	20	202.40	205.00	-2	19,724	-0.01%
2021/08/27	53	202.50	31	204.60	202.00	22	19,769	0.11%
2021/08/26	2.3	192.78	12	195.33	196.00	-9.7	19,606	-0.05%
2021/08/25	38	194.01	23	197.09	195.50	15	19,482	0.08%
2021/08/24	35	183.03	34	184.65	185.00	1	19,144	0.01%
2021/08/23	6	180.50	7	182.79	184.50	-1	18,981	-0.01%
2021/08/20	1	171.00	2	172.00	168.00	-1	18,870	-0.01%
2021/08/19	2	164.00	0	0.00	159.00	2	18,780	0.01%
2021/08/18	2	172.50	10	170.50	172.50	-8	18,751	-0.04%
2021/08/17	0	0.00	33	167.00	165.50	-33	18,722	-0.18%
2021/08/16	1	174.50	6.1	169.87	172.50	-5.1	18,727	-0.03%
2021/08/13	48.1	173.96	24	172.54	174.50	24.1	18,812	0.13%
2021/08/12	12	179.67	11	178.68	180.00	1	18,829	0.01%
2021/08/11	1.1	170.74	0	174.00	170.50	1	18,676	0.01%
2021/08/10	2	175.00	2	176.50	181.00	0	18,783	0.00%
2021/08/09	1.1	176.05	14	178.00	176.00	-13	18,841	-0.07%
2021/08/06	10	184.00	10	181.45	181.50	0	18,864	0.00%
2021/08/05	7	186.50	27	184.17	186.50	-20	18,898	-0.11%
2021/08/04	21	182.95	1	185.50	182.00	20	18,944	0.11%
2021/08/03	15	189.27	1	187.50	190.00	14	18,935	0.07%
2021/08/02	1	188.50	2	184.00	188.00	-1	18,806	-0.01%
2021/07/30	6.1	187.07	3	188.00	184.00	3.1	18,849	0.02%
2021/07/29	7	191.36	10	192.15	194.00	-3	18,762	-0.02%
2021/07/28	9	178.67	10	180.10	179.50	-1	18,481	-0.01%
2021/07/27	5.1	187.52	3.1	193.61	184.00	2	18,249	0.01%
2021/07/26	7	195.50	10	195.25	197.00	-3	18,009	-0.02%
2021/07/23	4	208.04	5	210.40	199.50	-1	17,961	-0.01%
2021/07/22	13	201.35	23.1	203.55	209.50	-10.1	18,108	-0.06%
2021/07/21	4	190.38	4	192.00	190.50	0	17,898	0.00%
2021/07/20	8	188.94	4	191.63	186.00	4	17,766	0.02%
2021/07/19	19.1	186.80	0	0.00	186.50	19.1	17,608	0.11%
2021/07/16	14	189.57	4	189.00	193.00	10	17,533	0.06%
2021/07/15	15	191.10	38	189.04	195.50	-23	17,337	-0.13%
2021/07/14	12	184.79	18	184.42	181.00	-6	16,919	-0.04%
2021/07/13	10	185.60	23	179.89	176.50	-13	16,770	-0.08%
2021/07/12	43	182.87	21	182.36	188.50	22	16,627	0.13%
2021/07/09	22	173.07	17	172.26	176.00	5	16,335	0.03%
2021/07/08	30	169.68	38	169.05	174.00	-8	16,122	-0.05%
2021/07/07	23	160.89	22	161.68	159.00	1	15,711	0.01%
2021/07/06	64	154.12	69.2	155.52	159.00	-5.2	15,290	-0.03%
2021/07/05	20	142.05	20	143.38	150.00	0	14,862	0.00%
2021/07/02	2	135.75	20	134.18	136.50	-18	14,581	-0.12%
2021/07/01	13	131.04	30	128.55	130.00	-17	14,533	-0.12%
2021/06/30	1	132.00	12	133.25	135.00	-11	14,662	-0.08%
2021/06/29	1.2	132.00	3	130.50	131.00	-1.8	14,834	-0.01%
2021/06/28	13	132.84	3	138.50	131.50	10	15,167	0.07%
2021/06/25	13	136.73	10	138.15	136.50	3	15,362	0.02%
2021/06/24	13	137.92	33	141.09	136.50	-20	15,430	-0.13%
2021/06/23	65	138.92	56	136.09	137.00	9	15,546	0.06%
2021/06/22	11	133.00	22	134.50	137.50	-11	15,065	-0.07%
2021/06/21	13	128.77	4	129.13	125.00	9	14,550	0.06%
2021/06/18	19	126.58	20.2	124.99	124.50	-1.2	14,173	-0.01%
2021/06/17	3	121.33	1	121.50	122.00	2	13,875	0.01%
2021/06/16	0	0.00	3	117.00	115.50	-3	13,705	-0.02%
2021/06/15	1	120.00	3	118.17	118.50	-2	13,595	-0.01%
2021/06/11	3	118.83	12	120.42	118.00	-9	13,544	-0.07%
2021/06/10	0	0.00	6	121.08	121.50	-6	13,417	-0.04%
2021/06/09	15	123.30	14	122.21	121.50	1	13,330	0.01%
2021/06/08	26	125.92	28	125.09	122.00	-2	13,062	-0.02%
2021/06/07	50.1	120.51	62	120.65	126.00	-11.9	12,554	-0.09%
2021/06/04	12	118.00	30	116.97	116.00	-18	11,828	-0.15%
2021/06/03	20	114.15	16	113.38	118.50	4	11,556	0.03%
2021/06/02	7	109.14	11	108.50	108.50	-4	11,197	-0.04%
2021/06/01	3	110.83	3	110.00	109.50	0	11,169	0.00%
2021/05/31	51.2	109.26	1	106.50	109.50	50.2	11,115	0.45%
2021/05/27	5	101.00	2	103.75	103.00	3	10,978	0.03%
2021/05/26	10	104.80	9	105.33	104.50	1	10,998	0.01%
2021/05/25	2	104.50	14.5	102.17	104.50	-12.5	11,058	-0.11%
2021/05/24	5	94.08	2	96.00	96.00	3	11,321	0.03%
2021/05/21	2	90.55	4	91.80	94.40	-2	11,439	-0.02%
2021/05/20	4	89.88	2	90.30	88.20	2	11,606	0.02%
2021/05/19	1	93.20	1	93.90	94.00	0	11,700	0.00%
2021/05/18	5	91.90	5	92.84	94.20	0	11,978	0.00%
2021/05/17	3	90.00	5	89.76	90.20	-2	12,115	-0.02%
2021/05/14	5	91.62	5	92.06	89.20	0	12,079	0.00%
2021/05/13	1	88.00	1	88.60	86.10	0	12,285	0.00%
2021/05/12	8	85.16	9	85.10	87.40	-1	12,262	-0.01%
2021/05/11	1	92.40	0	0.00	88.00	1	12,169	0.01%
2021/05/10	0	0.00	1	101.00	96.20	-1	12,243	-0.01%
2021/05/06	3	100.31	2	97.00	95.50	1	12,339	0.01%
2021/05/04	1	97.60	3	98.57	97.60	-2	12,417	-0.02%
2021/05/03	1	100.50	0	0.00	102.00	1	12,442	0.01%
2021/04/29	4	106.00	1	108.00	105.50	3	12,594	0.02%
2021/04/28	2	110.00	2	112.50	109.00	0	12,756	0.00%
2021/04/27	6	105.92	4	106.88	107.50	2	12,631	0.02%
2021/04/26	1	110.00	0	111.00	111.00	1	12,451	0.01%
2021/04/23	1	112.00	3	113.17	113.00	-2	12,412	-0.02%
2021/04/22	7	113.50	6	112.83	108.50	1	12,462	0.01%
2021/04/21	11	112.00	1	113.50	111.00	10	12,475	0.08%
2021/04/19	5	113.80	4.3	114.61	113.00	0.7	13,083	0.01%
2021/04/16	17	113.38	20	115.45	116.50	-3	13,118	-0.02%
2021/04/15	3	109.00	3	110.83	110.50	0	12,997	0.00%
2021/04/14	0	0.00	7	103.29	104.50	-7	13,102	-0.05%
2021/04/13	0	0.00	2	106.50	107.50	-2	13,201	-0.02%
2021/04/12	1	112.00	3	110.50	112.00	-2	13,332	-0.02%
2021/04/09	0	0.00	2	114.50	112.00	-2	13,534	-0.01%
2021/04/08	2	114.25	0	0.00	112.00	2	13,409	0.01%
2021/04/07	4	112.88	5	113.40	115.00	-1	13,361	-0.01%
2021/04/06	11	111.86	11	113.55	116.00	0	13,343	0.00%
2021/04/01	10	110.05	7	110.50	109.50	3	13,182	0.02%
2021/03/31	21	109.88	20	111.03	112.00	1	12,952	0.01%
2021/03/30	32	106.23	33	107.09	105.50	-1	12,575	-0.01%
2021/03/29	5.1	102.47	5	100.90	100.50	0.1	12,244	0.00%
2021/03/26	2	98.75	6.1	98.60	102.50	-4.1	12,027	-0.03%
2021/03/25	1	95.40	2	95.00	93.30	-1	11,722	-0.01%
2021/03/24	5	92.16	3	94.07	93.30	2	11,666	0.02%
2021/03/23	0	0.00	2	92.55	90.70	-2	11,678	-0.02%
2021/03/22	1	91.50	0	0.00	91.50	1	11,766	0.01%
2021/03/19	1	90.50	0	0.00	90.60	1	11,844	0.01%
2021/03/18	0	0.00	1	93.40	93.40	-1	11,924	-0.01%
2021/03/17	4.1	93.79	2	92.95	92.70	2.1	12,204	0.02%
2021/03/12	0	0.00	1	95.00	95.00	-1	12,394	-0.01%
2021/03/11	1	96.00	5	94.84	94.90	-4	12,461	-0.03%
2021/03/10	2	95.25	0	0.00	94.90	2	12,435	0.02%
2021/03/09	2	89.50	0	0.00	89.60	2	12,473	0.02%
2021/03/04	20	93.00	22	91.69	92.00	-2	13,503	-0.01%
2021/03/03	0	0.00	1.1	91.80	92.00	-1.1	14,129	-0.01%
2021/03/02	0	0.00	4	94.93	93.60	-4	14,989	-0.03%
2021/02/26	1	97.00	1	96.30	96.10	0	15,742	0.00%
2021/02/25	0	0.00	1	99.90	99.50	-1	16,067	-0.01%
2021/02/24	14	100.50	5	96.80	96.50	9	15,944	0.06%
2021/02/23	2	95.30	1	97.10	95.30	1	15,577	0.01%
2021/02/22	2	98.85	2	98.80	98.50	0	15,472	0.00%
2021/02/19	1	93.10	4	92.63	93.00	-3	15,248	-0.02%
2021/02/18	6	87.87	10	89.28	91.30	-4	15,315	-0.03%
2021/02/17	7	84.89	19	85.12	88.30	-12	15,075	-0.08%
2021/02/05	5	80.04	2	80.50	80.30	3	14,865	0.02%
2021/02/04	5	78.18	13	80.88	82.00	-8	14,829	-0.05%
2021/02/03	2	78.10	6	77.97	79.10	-4	14,645	-0.03%
2021/02/02	3	75.27	1	75.50	75.50	2	14,931	0.01%
2021/02/01	7.2	74.68	3	74.20	74.30	4.2	14,977	0.03%
2021/01/29	6	80.02	1	78.20	78.10	5	15,047	0.03%
2021/01/28	6	82.25	2	81.65	81.60	4	15,432	0.03%
2021/01/27	16	85.68	9	85.72	85.50	7	16,075	0.04%
2021/01/26	2	87.50	31	87.55	87.10	-29	16,288	-0.18%
2021/01/25	37	90.64	4	88.68	87.90	33	16,816	0.20%
2021/01/22	2	90.60	5	91.76	91.50	-3	16,867	-0.02%
2021/01/21	10	89.77	6	90.75	89.30	4	17,204	0.02%
2021/01/20	6	89.72	28	88.11	87.20	-22	17,173	-0.13%
2021/01/19	10.5	88.90	13	87.95	87.70	-2.5	17,140	-0.01%
2021/01/18	14	86.65	8	88.24	88.10	6	17,175	0.03%
2021/01/15	1	86.80	12	89.01	88.30	-11	17,186	-0.06%
2021/01/14	9	88.43	0	0.00	87.70	9	17,319	0.05%
2021/01/13	13.5	89.71	12	89.83	89.10	1.5	17,321	0.01%
2021/01/12	44	89.81	49	89.61	90.00	-5	17,027	-0.03%
2021/01/11	45	87.98	47	87.28	88.70	-2	16,874	-0.01%
2021/01/08	11	86.45	0	0.00	86.20	11	16,876	0.07%
2021/01/07	7	87.13	11	87.64	88.20	-4	17,285	-0.02%
2021/01/06	1	84.30	1	85.10	85.00	0	17,545	0.00%
2021/01/05	6	85.65	8	85.81	85.80	-2	17,390	-0.01%
2021/01/04	4	84.00	11	84.04	85.00	-7	17,323	-0.04%
2020/12/30	1	80.20	0.1	81.00	80.50	0.9	17,305	0.01%
2020/12/29	2	81.15	3	82.07	80.40	-1	17,324	-0.01%
2020/12/28	1	80.70	1	82.00	80.50	0	17,313	0.00%
2020/12/25	1	81.10	0	0.00	81.40	1	17,307	0.01%
2020/12/24	2	81.75	0	0.00	82.50	2	17,381	0.01%
2020/12/23	0	0.00	3	82.07	82.00	-3	17,506	-0.02%
2020/12/22	5	81.20	11	81.81	80.00	-6	17,610	-0.03%
2020/12/21	4	81.73	1	82.20	82.20	3	17,662	0.02%
2020/12/18	1	83.50	0	0.00	84.40	1	17,650	0.01%
2020/12/17	12	84.08	18	84.12	84.00	-6	17,731	-0.03%
2020/12/16	7	85.30	9	85.40	84.70	-2	17,683	-0.01%
2020/12/15	8	84.51	3	85.57	84.00	5	17,650	0.03%
2020/12/14	6	85.60	3	85.93	86.30	3	17,707	0.02%
2020/12/11	12	85.03	18	86.20	83.60	-6	17,937	-0.03%
2020/12/10	6	85.83	0.1	84.70	84.20	5.9	18,101	0.03%
2020/12/09	4	85.68	0	0.00	85.70	4	18,131	0.02%
2020/12/08	5	86.90	7	86.71	86.70	-2	18,114	-0.01%
2020/12/07	8	85.96	6	87.85	85.50	2	18,060	0.01%
2020/12/04	17.1	86.41	0	0.00	85.90	17.1	17,952	0.10%
2020/12/03	7	85.81	7	86.83	87.10	0	17,902	0.00%
2020/12/02	2.1	86.24	4	86.53	86.80	-1.9	17,932	-0.01%
2020/12/01	11	84.92	7	84.74	85.80	4	17,834	0.02%
2020/11/30	23	92.93	22	94.05	90.70	1	17,563	0.01%
2020/11/27	48	92.97	14	92.42	91.00	34	17,211	0.20%
2020/11/26	33	88.86	49	90.86	92.40	-16	16,793	-0.10%
2020/11/25	158	85.92	161	85.93	84.00	-3	15,961	-0.02%	大買/大賣/
2020/11/24	3	83.60	33	83.22	84.70	-30	15,358	-0.20%
2020/11/23	19	76.67	6	76.65	77.00	13	15,027	0.09%
2020/11/20	10	76.14	0	0.00	75.20	10	14,990	0.07%
2020/11/19	6	75.72	0	0.00	75.60	6	15,066	0.04%
2020/11/18	9	77.94	6	77.20	77.20	3	15,162	0.02%
2020/11/17	19	77.71	17	78.12	78.40	2	15,253	0.01%
2020/11/16	8	76.09	2	75.40	75.40	6	15,178	0.04%
2020/11/13	4	75.63	2	75.30	76.00	2	15,309	0.01%
2020/11/12	6	78.68	7	77.14	77.00	-1	15,305	-0.01%
2020/11/11	6	79.15	0	0.00	78.00	6	15,513	0.04%
2020/11/10	10	79.46	8	79.98	78.10	2	16,185	0.01%
2020/11/09	2	77.75	0	0.00	77.80	2	16,619	0.01%
2020/11/06	3	79.20	16	78.19	77.20	-13	17,036	-0.08%
2020/11/05	15	78.71	16	78.82	78.30	-1	17,082	-0.01%
2020/11/04	21	77.20	25	76.97	78.00	-4	16,720	-0.02%
2020/11/03	11	72.55	6	72.75	73.30	5	16,115	0.03%
2020/11/02	2	72.00	6	71.07	72.30	-4	15,984	-0.03%
2020/10/30	12	69.02	11	68.67	69.10	1	15,737	0.01%
2020/10/29	57	67.95	73	68.82	68.90	-16	15,809	-0.10%
2020/10/28	16	65.34	1	65.80	65.80	15	15,306	0.10%
2020/10/27	2	67.25	3	68.50	67.40	-1	15,332	-0.01%
2020/10/26	2	66.75	0	0.00	66.70	2	15,433	0.01%
2020/10/23	2	67.80	0	0.00	67.80	2	15,551	0.01%
2020/10/22	10	69.56	3	69.33	68.90	7	15,856	0.04%
2020/10/21	1	71.90	0	0.00	71.80	1	15,640	0.01%
2020/10/20	1	71.10	0	0.00	71.50	1	15,742	0.01%
2020/10/19	22	72.17	28	72.10	72.40	-6	15,732	-0.04%
2020/10/16	17	72.78	17	71.99	70.10	0	15,759	0.00%
2020/10/15	17	73.81	15	74.13	72.80	2	15,850	0.01%
2020/10/14	7	70.76	23	71.65	72.30	-16	15,363	-0.10%
2020/10/13	5	67.20	0	0.00	67.30	5	14,959	0.03%
2020/10/12	7	67.23	8	68.43	68.40	-1	14,992	-0.01%
2020/10/08	4	67.90	8	68.40	68.10	-4	15,011	-0.03%
2020/10/07	5	67.38	2	67.50	67.10	3	14,852	0.02%
2020/10/06	5	68.50	0	0.00	66.50	5	14,831	0.03%
2020/10/05	2	67.00	2	67.35	66.60	0	14,962	0.00%
2020/09/30	0	0.00	1	66.00	65.90	-1	15,080	-0.01%
2020/09/29	1	66.40	0	0.00	64.90	1	15,146	0.01%
2020/09/28	0	0.00	8	66.21	66.40	-8	15,193	-0.05%
2020/09/25	3	63.03	2	62.16	62.50	1	15,142	0.01%
2020/09/23	2	65.15	0	0.00	65.00	2	15,192	0.01%
2020/09/22	2	66.40	1	66.60	66.40	1	15,480	0.01%
2020/09/21	3	68.90	0	0.00	68.10	3	15,912	0.02%
2020/09/18	2	68.85	4	69.15	68.90	-2	16,263	-0.01%
2020/09/17	0	68.50	1	68.60	68.00	-1	16,280	-0.01%
2020/09/16	6	70.08	12	70.35	69.20	-6	16,266	-0.04%
2020/09/15	2	69.95	7	68.44	68.70	-5	16,187	-0.03%
2020/09/14	0	0.00	1	64.90	65.40	-1	16,305	-0.01%
2020/09/11	2	62.00	0	0.00	62.20	2	16,451	0.01%
2020/09/09	1	64.50	0	0.00	64.40	1	16,862	0.01%
2020/09/08	2	63.70	0	0.00	64.00	2	17,180	0.01%
2020/09/07	5	64.12	0	0.00	64.00	5	17,740	0.03%
2020/09/02	3	66.77	0	0.00	67.40	3	18,943	0.02%
2020/09/01	3	68.13	2	66.30	68.00	1	18,918	0.01%
2020/08/31	2	64.70	0	0.00	63.80	2	18,645	0.01%
2020/08/28	3	63.93	0	0.00	63.80	3	18,598	0.02%
2020/08/27	1	66.60	1	67.90	66.60	0	18,462	0.00%
2020/08/26	3	66.60	1	67.20	66.30	2	18,586	0.01%
2020/08/24	2	66.40	0	0.00	66.30	2	18,625	0.01%
2020/08/21	2	68.95	0	0.00	68.90	2	18,469	0.01%
2020/08/20	5	76.12	2	70.80	69.80	3	18,355	0.02%
2020/08/19	2	79.35	0	0.00	77.50	2	18,230	0.01%
2020/08/18	1	81.20	2	80.65	80.20	-1	18,173	-0.01%
2020/08/17	9	78.37	9	78.68	79.00	0	18,069	0.00%
2020/08/14	33	77.50	34	76.10	77.20	-1	17,719	-0.01%
2020/08/13	15	85.15	13	82.75	77.90	2	16,916	0.01%
2020/08/12	5	86.80	13	86.87	86.20	-8	16,110	-0.05%
2020/08/11	4	84.25	4	84.65	82.50	0	15,567	0.00%
2020/08/10	1	83.00	1	81.50	82.60	0	15,235	0.00%
2020/08/07	3	81.37	11	82.34	80.70	-8	15,084	-0.05%
2020/08/06	4	83.20	3	82.17	83.00	1	14,933	0.01%
2020/08/05	8	81.84	13	81.38	81.70	-5	14,694	-0.03%
2020/08/04	5	77.98	11	78.88	77.50	-6	14,364	-0.04%
2020/08/03	6	77.45	0	0.00	76.00	6	14,091	0.04%
2020/07/31	3	76.57	3	77.70	77.40	0	14,018	0.00%
2020/07/30	0	0.00	1	75.30	75.80	-1	13,762	-0.01%
2020/07/29	3	72.77	1	72.40	72.70	2	13,464	0.01%
2020/07/28	8	72.00	5	72.30	72.80	3	13,322	0.02%
2020/07/24	1	71.50	6	71.02	69.80	-5	13,044	-0.04%
2020/07/22	4	70.30	2	70.15	70.50	2	12,980	0.02%
2020/07/21	2	68.75	7	68.89	69.10	-5	12,911	-0.04%
2020/07/20	33	64.80	30	63.98	65.20	3	12,644	0.02%
2020/07/17	2	65.70	5	65.00	64.70	-3	12,639	-0.02%
2020/07/16	0.9	67.20	2	66.95	67.20	-1.1	12,594	-0.01%
2020/07/15	2	65.70	2	67.50	64.90	0	12,503	0.00%
2020/07/10	1	68.00	0	0.00	67.10	1	12,452	0.01%
2020/07/09	6	73.35	4	74.25	71.00	2	12,414	0.02%
2020/07/08	4	74.27	3	74.47	73.90	1	12,229	0.01%
2020/07/07	1	72.50	0	0.00	72.00	1	12,119	0.01%
2020/07/03	3	73.07	20	73.94	71.50	-17	11,982	-0.14%
2020/07/02	1	71.80	0	0.00	72.90	1	11,879	0.01%
2020/06/30	0	0.00	2	71.15	70.30	-2	11,524	-0.02%
2020/06/29	12	67.68	13	67.38	67.70	-1	11,088	-0.01%
2020/06/24	1	65.30	4	65.58	65.70	-3	10,727	-0.03%
2020/06/23	12	63.91	13	64.00	65.20	-1	10,740	-0.01%
2020/06/22	8	65.10	21	65.96	64.70	-13	10,613	-0.12%
2020/06/19	35	65.07	21	64.80	65.50	14	10,362	0.14%
2020/06/18	1	62.10	0	0.00	62.60	1	9,793	0.01%
2020/06/17	2	60.60	0	0.00	60.60	2	9,542	0.02%
2020/06/16	7	61.51	5	61.64	61.00	2	9,437	0.02%
2020/06/15	0	0.00	1	64.00	61.10	-1	9,162	-0.01%
2020/06/12	8	64.11	6	63.63	62.50	2	8,859	0.02%
2020/06/11	35	63.29	43	63.39	65.00	-8	8,373	-0.10%
2020/06/10	31	57.13	8	58.54	59.70	23	7,388	0.31%
2020/06/09	1	53.80	1	54.00	54.30	0	6,884	0.00%
2020/06/08	8	54.36	8	54.56	52.80	0	6,868	0.00%
2020/06/04	0	0.00	1	53.00	52.60	-1	6,721	-0.01%
2020/06/03	1	52.50	0	0.00	52.60	1	6,738	0.01%
2020/06/02	0	0.00	5	53.26	52.50	-5	6,632	-0.08%
2020/06/01	1	51.70	2	51.30	51.20	-1	6,401	-0.02%
2020/05/29	0	0.00	2	48.60	48.15	-2	6,224	-0.03%
2020/05/28	1	46.55	2	47.45	46.70	-1	6,153	-0.02%
2020/05/26	2	45.75	1	45.95	46.40	1	6,110	0.02%
2020/05/25	1	45.00	0	0.00	45.00	1	6,057	0.02%
2020/05/22	2	46.60	0	0.00	46.40	2	6,026	0.03%
2020/05/21	1	47.30	0	0.00	47.35	1	6,228	0.02%
2020/05/19	3	47.38	2	47.63	48.00	1	6,382	0.02%
2020/05/14	1	51.80	0	0.00	51.00	1	6,493	0.02%
2020/05/13	1	53.10	0	0.00	53.10	1	6,489	0.02%
2020/05/11	0	0.00	1	54.30	54.70	-1	6,782	-0.01%
2020/05/07	1	52.50	29	52.90	52.20	-28	6,934	-0.40%
2020/05/05	1	52.30	0	0.00	51.60	1	7,198	0.01%
2020/04/30	1	53.10	0	0.00	52.80	1	7,118	0.01%
2020/04/29	3	51.20	2	50.70	51.00	1	7,048	0.01%
2020/04/28	3	50.43	0	0.00	50.00	3	6,974	0.04%
2020/04/27	25	51.66	3	50.00	50.40	22	6,979	0.32%
2020/04/24	1	50.10	1	50.10	50.90	0	6,799	0.00%
2020/04/23	0	0.00	2	48.63	47.95	-2	6,681	-0.03%
2020/04/21	0	0.00	3	47.77	47.15	-3	6,560	-0.05%
2020/04/20	5	48.10	23	48.01	48.00	-18	6,501	-0.28%
2020/04/17	21	47.40	0	0.00	47.25	21	6,484	0.32%
2020/04/15	1	48.85	0	0.00	47.60	1	6,372	0.02%
2020/04/14	3	45.35	3	46.05	47.45	0	6,214	0.00%
2020/04/13	0	0.00	1	43.15	43.15	-1	6,099	-0.02%
2020/04/10	2	43.28	1	43.25	43.70	1	6,161	0.02%
2020/04/09	0	0.00	1	43.40	42.95	-1	6,191	-0.02%
2020/04/08	2	44.05	0	0.00	43.90	2	6,190	0.03%
2020/04/07	0	0.00	1	43.85	44.30	-1	6,123	-0.02%
2020/04/06	0	0.00	2	42.38	42.20	-2	6,030	-0.03%
2020/04/01	0	0.00	3	41.58	41.70	-3	5,971	-0.05%
2020/03/31	4	40.34	5	40.09	40.45	-1	5,882	-0.02%
2020/03/30	2	37.93	1	38.00	38.30	1	5,801	0.02%
2020/03/27	1	36.75	0	0.00	36.75	1	5,793	0.02%
2020/03/25	1	35.50	5	35.58	35.60	-4	5,689	-0.07%
2020/03/20	5	33.30	5	32.60	33.40	0	6,019	0.00%
2020/03/19	0	0.00	7	31.30	31.05	-7	5,957	-0.12%
2020/03/18	0	0.00	1	35.15	34.50	-1	5,950	-0.02%
2020/03/17	0	0.00	3	35.28	35.20	-3	6,035	-0.05%
2020/03/16	1	39.70	0	0.00	39.00	1	6,167	0.02%
2020/03/13	1	41.90	0	0.00	42.75	1	6,130	0.02%
2020/03/12	0	0.00	8	45.30	44.15	-8	6,072	-0.13%
2020/03/11	1	49.70	1	49.50	48.95	0	6,103	0.00%
2020/03/09	0	0.00	1	49.75	49.20	-1	6,206	-0.02%
2020/03/06	0	0.00	15	52.80	52.70	-15	6,156	-0.24%
2020/03/05	3	52.70	6	52.73	52.50	-3	6,247	-0.05%
2020/03/04	60	51.85	45	52.83	52.70	15	6,363	0.24%
2020/03/03	2	53.45	3	53.50	52.60	-1	6,535	-0.02%
2020/03/02	0	0.00	90	51.52	52.80	-90	6,924	-1.30%
2020/02/27	0	0.00	30	53.40	51.60	-30	6,949	-0.43%
2020/02/26	111	53.12	63	53.45	52.60	48	6,936	0.69%	大買/
2020/02/25	56	54.49	0	0.00	54.30	56	6,965	0.80%
2020/02/24	27	55.28	52	55.16	55.80	-25	6,912	-0.36%
2020/02/21	81	54.54	31	54.89	54.20	50	6,832	0.73%
2020/02/20	8	54.39	5	54.20	54.10	3	7,202	0.04%
2020/02/19	0	0.00	34	53.11	53.70	-34	7,179	-0.47%
2020/02/18	31	53.27	31	54.14	52.40	0	7,190	0.00%
2020/02/17	60	53.25	31	54.19	54.20	29	7,103	0.41%
2020/02/14	1	53.00	0	0.00	53.00	1	7,021	0.01%
2020/02/13	1	52.50	0	0.00	53.00	1	7,030	0.01%
2020/02/12	0	0.00	5	53.16	52.70	-5	6,933	-0.07%
2020/02/11	0	0.00	1	51.00	51.20	-1	6,750	-0.01%
2020/02/10	0	0.00	7	48.92	48.75	-7	6,657	-0.11%
2020/02/07	12	51.24	0	0.00	50.20	12	6,601	0.18%
2020/02/06	1	50.10	3	50.90	51.30	-2	6,432	-0.03%
2020/01/31	0	0.00	2	45.30	47.00	-2	6,613	-0.03%
2020/01/30	1	45.65	2	46.23	45.55	-1	6,898	-0.01%
2020/01/20	0	0.00	5	50.00	50.60	-5	7,056	-0.07%
2020/01/17	0	0.00	1	50.00	50.00	-1	7,249	-0.01%
2020/01/16	1	48.95	0	0.00	48.90	1	7,378	0.01%
2020/01/14	2	49.65	0	0.00	50.30	2	7,691	0.03%
2020/01/02	2	51.70	0	0.00	51.50	2	8,399	0.02%
2019/12/31	6	52.03	0	0.00	51.80	6	8,375	0.07%
2019/12/25	1	51.30	0	0.00	51.90	1	8,516	0.01%
2019/12/24	0	0.00	1	51.70	51.80	-1	8,553	-0.01%
2019/12/23	3	53.03	0	0.00	52.20	3	8,517	0.04%
2019/12/20	1	53.50	1	53.60	53.30	0	8,486	0.00%
2019/12/18	2	55.10	0	0.00	54.40	2	8,588	0.02%
2019/12/16	0	0.00	1	54.30	53.90	-1	8,580	-0.01%
2019/12/13	1	53.90	2	54.15	54.40	-1	8,806	-0.01%
2019/12/11	1	54.80	4	55.88	54.70	-3	9,316	-0.03%
2019/12/10	1	53.50	0	0.00	53.40	1	9,089	0.01%
2019/12/06	1	54.60	0	0.00	54.30	1	9,375	0.01%
2019/12/05	0	0.00	3	53.97	54.00	-3	9,346	-0.03%
2019/12/03	1	51.60	1	51.20	51.80	0	9,329	0.00%
2019/12/02	3	52.00	0	0.00	51.40	3	9,286	0.03%
2019/11/29	2	54.00	1	54.00	53.10	1	9,220	0.01%
2019/11/28	22	54.59	22	53.44	53.50	0	9,071	0.00%
2019/11/27	1	54.30	8	52.39	54.00	-7	8,916	-0.08%
2019/11/26	0	0.00	7	51.00	50.40	-7	8,457	-0.08%
2019/11/22	1	50.90	0	0.00	50.50	1	8,329	0.01%
2019/11/21	2	51.70	2	51.70	52.40	0	8,236	0.00%
2019/11/20	12	51.73	15	51.31	50.90	-3	8,143	-0.04%
2019/11/19	14	51.69	20	51.67	50.70	-6	7,953	-0.08%
2019/11/18	0	0.00	10	48.48	49.10	-10	7,476	-0.13%
2019/11/13	0	0.00	2	47.95	48.00	-2	7,338	-0.03%
2019/11/12	12	47.58	0	0.00	47.50	12	7,295	0.16%
2019/11/08	6	47.32	11	46.51	46.60	-5	7,202	-0.07%
2019/11/07	5	47.65	0	0.00	47.50	5	7,151	0.07%
2019/10/31	6	48.20	6	47.90	48.25	0	6,930	0.00%
2019/10/30	5	48.40	2	48.05	47.80	3	6,857	0.04%
2019/10/29	6	47.53	1	47.70	48.80	5	6,787	0.07%
2019/10/28	3	50.10	5	48.63	48.40	-2	6,693	-0.03%
2019/10/25	28	47.81	28	48.33	49.30	0	6,506	0.00%
2019/10/24	2	47.80	42	47.82	47.90	-40	6,327	-0.63%
2019/10/23	43	46.96	3	47.37	47.30	40	6,254	0.64%
2019/10/22	3	47.03	3	47.50	47.10	0	6,156	0.00%
2019/10/21	0	0.00	2.5	46.01	46.20	-2.5	5,978	-0.04%
2019/10/18	0	0.00	2	45.63	45.45	-2	5,877	-0.03%
2019/10/17	4	45.23	8	45.19	45.50	-4	5,737	-0.07%
2019/10/16	3	42.77	24	43.41	44.15	-21	5,387	-0.39%
2019/10/15	0	0.00	1	41.85	41.85	-1	5,208	-0.02%
2019/10/14	1	40.75	20	40.80	41.20	-19	5,262	-0.36%
2019/10/07	0	0.00	8	41.56	41.00	-8	5,198	-0.15%
2019/10/03	9	40.94	0	0.00	41.15	9	5,142	0.18%
2019/09/27	10	42.42	13	43.92	41.90	-3	5,013	-0.06%
2019/09/26	14	43.39	0	0.00	43.30	14	4,921	0.28%
2019/09/25	3	43.10	0	0.00	43.20	3	4,941	0.06%
2019/09/24	0	0.00	15	44.45	43.00	-15	4,951	-0.30%
2019/09/23	15	45.00	56	45.09	44.65	-41	4,820	-0.85%
2019/09/20	44	44.67	11	44.89	44.75	33	4,749	0.69%
2019/09/19	4	45.24	2	45.63	45.65	2	4,597	0.04%
2019/09/18	69.5	45.89	27	45.66	45.75	42.5	4,439	0.96%
2019/09/17	24	44.97	2	45.40	45.40	22	4,183	0.53%
2019/09/16	5	44.00	35	43.55	45.20	-30	3,920	-0.77%
2019/09/12	22	42.06	0	0.00	42.15	22	3,511	0.63%
2019/09/11	6	42.48	34	42.60	42.05	-28	3,488	-0.80%
2019/09/10	36	41.66	52	42.42	41.40	-16	3,321	-0.48%
2019/09/09	0	0.00	20	42.05	41.70	-20	3,118	-0.64%
2019/09/06	73	41.54	3	41.25	41.25	70	3,022	2.32%
2019/09/03	0	0.00	4	39.85	39.50	-4	2,917	-0.14%
2019/08/16	0	0.00	3	38.25	38.25	-3	2,682	-0.11%
2019/08/02	3	38.50	0	0.00	39.00	3	2,862	0.10%
2019/07/24	0	0.00	1	42.05	42.45	-1	2,887	-0.03%
2019/07/23	0	0.00	1	42.30	41.80	-1	2,935	-0.03%
2019/06/28	2	39.65	0	0.00	39.75	2	4,927	0.04%
2019/06/21	11	40.79	0	0.00	40.20	11	5,090	0.22%
2019/06/11	0	0.00	12	40.60	40.30	-12	5,115	-0.23%
2019/06/04	5	39.33	5	39.80	39.35	0	5,054	0.00%
2019/05/31	1	39.95	0	0.00	39.60	1	5,089	0.02%
2019/05/10	1	40.55	0	0.00	40.70	1	5,261	0.02%
2019/05/09	5	42.00	0	0.00	41.50	5	5,200	0.10%
2019/05/08	3	42.50	0	0.00	42.35	3	5,119	0.06%
2019/05/06	0	0.00	1	44.25	44.20	-1	4,999	-0.02%
2019/05/02	1	45.30	0	0.00	45.35	1	4,974	0.02%
2019/04/30	1	45.80	0	0.00	46.60	1	4,917	0.02%
2019/04/26	1	46.05	0	0.00	46.55	1	4,680	0.02%
2019/04/24	3	51.17	0	0.00	50.60	3	4,262	0.07%
2019/04/23	0	0.00	2	50.00	51.40	-2	4,141	-0.05%
2019/04/22	0	0.00	2	50.80	50.90	-2	4,052	-0.05%
2019/04/19	5	53.08	1	52.80	52.30	4	3,967	0.10%
2019/04/18	6	51.72	3	52.30	52.90	3	3,686	0.08%
2019/04/17	0	0.00	3	50.17	50.60	-3	3,166	-0.09%
2019/04/10	0	0.00	1	45.90	45.80	-1	2,898	-0.03%
2019/04/08	2	48.98	0	0.00	48.45	2	2,808	0.07%
2019/03/29	1	45.00	0	0.00	45.10	1	2,505	0.04%
2019/02/27	5	42.93	0	0.00	42.45	5	3,379	0.15%
2019/02/26	0	0.00	1	43.30	43.25	-1	3,381	-0.03%
2019/02/25	0	0.00	2	43.20	43.35	-2	3,408	-0.06%
2019/02/21	0	0.00	1	43.00	42.95	-1	3,499	-0.03%
2019/02/19	3	44.03	4	43.29	43.15	-1	3,520	-0.03%
2019/02/18	4	45.53	3	46.65	46.40	1	3,369	0.03%
2019/01/24	2	43.50	2	43.80	44.20	0	3,246	0.00%
2019/01/17	1	42.00	1	41.50	41.50	0	3,268	0.00%
2019/01/09	2	43.05	0	0.00	42.65	2	3,235	0.06%
2019/01/07	0	0.00	1	43.30	43.60	-1	3,175	-0.03%
2019/01/04	1	40.30	0	0.00	40.70	1	3,153	0.03%
2018/12/26	1	43.70	0	0.00	43.30	1	3,280	0.03%
2018/12/25	0	0.00	5	45.70	45.55	-5	3,257	-0.15%
2018/12/22	1	45.00	1	44.90	45.30	0	3,413	0.00%
2018/12/21	0	0.00	5	44.85	45.45	-5	3,470	-0.14%
2018/12/20	1	43.90	0	0.00	43.90	1	3,499	0.03%
2018/12/19	1	45.70	1	46.00	45.85	0	3,503	0.00%
2018/12/13	0	0.00	2	48.00	47.90	-2	3,935	-0.05%
2018/12/12	12	49.38	18	50.78	47.55	-6	4,138	-0.14%
2018/12/11	6	47.80	6	46.68	49.50	0	4,085	0.00%
2018/12/10	0	0.00	3	45.80	45.60	-3	3,999	-0.08%
2018/12/07	8	48.11	2	47.65	48.40	6	3,917	0.15%
2018/12/05	16	47.66	0	0.00	47.70	16	3,731	0.43%
2018/11/30	0	0.00	5	45.00	45.00	-5	3,481	-0.14%
2018/11/29	0	0.00	9	43.35	43.50	-9	3,399	-0.26%
2018/11/28	0	0.00	1	42.85	42.55	-1	3,356	-0.03%
2018/11/26	0	0.00	1	41.70	41.10	-1	3,295	-0.03%
2018/11/23	3	41.45	0	0.00	41.00	3	3,287	0.09%
2018/11/22	6	42.93	0	0.00	42.00	6	3,284	0.18%
2018/11/20	0	0.00	1	45.65	44.80	-1	3,232	-0.03%
2018/11/19	1	44.25	0	0.00	44.35	1	3,141	0.03%
2018/11/01	1	40.80	0	0.00	41.05	1	3,054	0.03%
2018/10/31	0	0.00	1	40.35	40.45	-1	3,041	-0.03%
2018/10/30	5	39.00	0	0.00	39.00	5	3,033	0.16%
2018/10/25	0	0.00	1	40.95	40.65	-1	3,101	-0.03%
2018/10/01	0	0.00	1	54.60	54.60	-1	2,989	-0.03%
2018/09/28	2	52.35	0	0.00	52.00	2	2,940	0.07%
2018/09/27	0	0.00	1	54.70	53.30	-1	2,888	-0.03%
2018/09/26	1	53.50	7	53.70	53.70	-6	2,826	-0.21%
2018/09/21	0	0.00	1	55.80	55.70	-1	2,757	-0.04%
2018/09/18	2	53.70	2	54.50	55.70	0	2,297	0.00%
2018/08/21	1	47.65	0	0.00	47.60	1	2,538	0.04%
2018/08/20	0	0.00	1	47.25	47.00	-1	2,737	-0.04%
2018/08/17	0	0.00	1	49.00	48.90	-1	2,698	-0.04%
2018/08/13	0	0.00	2	50.70	50.30	-2	2,743	-0.07%
2018/08/10	1	52.50	0	0.00	52.70	1	2,700	0.04%
2018/08/03	1	52.60	0	0.00	52.50	1	2,807	0.04%
2018/08/02	5	52.20	0	0.00	51.90	5	2,798	0.18%
2018/07/30	0	0.00	2	57.15	56.30	-2	2,768	-0.07%
2018/07/27	6	55.82	4	55.38	56.00	2	2,683	0.07%
2018/07/26	3	54.30	0	0.00	54.30	3	2,639	0.11%
2018/07/25	0	0.00	10	55.55	54.30	-10	2,642	-0.38%
2018/07/24	1	54.30	3	54.77	54.80	-2	2,612	-0.08%
2018/07/23	1	53.10	0	0.00	53.20	1	2,593	0.04%
2018/07/20	4	54.20	0	0.00	53.80	4	2,614	0.15%
2018/07/17	5	54.12	5	54.72	53.60	0	2,612	0.00%
2018/07/13	0	0.00	2	52.90	53.80	-2	2,548	-0.08%
2018/07/11	1	51.40	0	0.00	51.60	1	2,508	0.04%
2018/07/10	1	51.70	0	0.00	52.20	1	2,514	0.04%
2018/07/05	0	0.00	1	51.10	51.40	-1	2,487	-0.04%
2018/07/03	1	50.60	0	0.00	50.50	1	2,503	0.04%
2018/07/02	0	0.00	1	53.30	51.40	-1	2,483	-0.04%
2018/06/27	0	0.00	2	51.80	51.80	-2	2,501	-0.08%
2018/06/25	0	0.00	1	53.80	53.00	-1	2,486	-0.04%
2018/06/22	1	55.50	0	0.00	55.30	1	2,467	0.04%
2018/06/21	2	56.50	0	0.00	56.50	2	2,467	0.08%
2018/06/20	0	0.00	2	57.30	57.20	-2	2,440	-0.08%
2018/06/19	1	55.50	0	0.00	55.20	1	2,414	0.04%
2018/06/13	1	56.00	10	56.10	55.70	-9	2,473	-0.36%
2018/06/12	2	57.45	0	0.00	56.40	2	2,522	0.08%
2018/06/11	12	58.36	0	0.00	57.70	12	2,603	0.46%
2018/06/08	3	58.90	0	0.00	57.80	3	2,846	0.11%
2018/06/07	2	59.00	0	0.00	59.00	2	2,888	0.07%
2018/06/06	0	0.00	1	59.40	59.00	-1	3,147	-0.03%
2018/06/05	10	59.14	0	0.00	58.70	10	3,322	0.30%
2018/06/04	0	0.00	5	59.88	58.80	-5	3,278	-0.15%
2018/06/01	4	57.30	0	0.00	59.00	4	3,255	0.12%
2018/05/31	1	57.50	0	0.00	57.50	1	3,234	0.03%
2018/05/30	5	59.70	1	61.20	58.50	4	3,228	0.12%
2018/05/28	2	60.10	11	58.84	60.00	-9	3,067	-0.29%
2018/05/25	10	55.70	0	0.00	55.70	10	2,870	0.35%
2018/05/21	6	54.22	6	56.00	55.60	0	2,864	0.00%
2018/05/11	0	0.00	5	56.80	55.70	-5	2,958	-0.17%
2018/04/10	1	55.10	1	54.30	54.00	0	3,455	0.00%
2018/03/21	0	0.00	1	57.30	56.80	-1	3,781	-0.03%
2018/03/15	1	57.40	2	56.40	57.70	-1	3,907	-0.03%
2018/03/14	1	57.20	1	57.40	57.10	0	3,863	0.00%
2018/03/13	3	54.50	0	0.00	54.30	3	3,681	0.08%
2018/03/12	2	56.20	0	0.00	54.80	2	3,709	0.05%
2018/03/09	0	0.00	2	54.00	55.00	-2	3,552	-0.06%
2018/03/05	0	0.00	1	51.00	49.50	-1	3,854	-0.03%
2018/03/02	1	52.00	0	0.00	52.10	1	3,849	0.03%
2018/02/23	2	51.40	0	0.00	51.30	2	3,969	0.05%
2018/02/05	1	48.20	0	0.00	49.80	1	3,986	0.03%
2018/02/02	1	49.90	0	0.00	49.85	1	3,972	0.03%
2018/02/01	1	50.50	1	50.60	50.10	0	3,970	0.00%
2018/01/30	1	49.80	1	52.20	52.40	0	3,977	0.00%
2018/01/04	3	55.90	0	0.00	56.40	3	4,033	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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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

群益金鼎-南京 券商分點個股進出 群益金鼎-南京 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

群益金鼎-南京券商分點個股進出
群益金鼎-南京券商分點全部個股操作績效/獲利分析