景碩 (3189)-永豐金-忠孝券商分點個股進出

台股 » 個股 » 景碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

景碩

(3189)

可現股當沖

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

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	94.50	0	0.00	94.20	2	2,884	0.07%
2024/05/08	1	93.80	0	0.00	95.50	1	2,934	0.03%
2024/05/07	2	94.05	0	0.00	94.50	2	3,208	0.06%
2024/05/06	1	94.61	1	94.80	94.80	0	3,233	0.00%
2024/05/03	11.1	96.56	10	96.70	95.40	1.1	3,252	0.03%
2024/04/30	0.2	95.40	0	0.00	95.30	0.2	3,273	0.01%
2024/04/29	0	0.00	2	97.60	97.90	-2	3,272	-0.06%
2024/04/26	0	0.00	1	97.20	97.00	-1	3,299	-0.03%
2024/04/25	1	97.00	1	97.40	96.80	0	3,312	0.00%
2024/04/24	1	98.60	0	0.00	97.10	1	3,321	0.03%
2024/04/23	0	0.00	3	95.40	95.30	-3	3,317	-0.09%
2024/04/19	11.1	95.63	8	94.13	94.00	3.1	3,302	0.09%
2024/04/17	3.2	97.00	1.1	97.00	97.50	2.1	3,248	0.06%
2024/04/15	0	0.00	1	97.60	97.20	-1	3,263	-0.03%
2024/04/12	10	99.55	0	0.00	97.80	10	3,248	0.31%
2024/04/11	0.2	100.00	1	100.50	101.00	-0.8	3,219	-0.02%
2024/04/08	1	101.00	0	0.00	101.00	1	3,226	0.03%
2024/04/03	0	0.00	0	102.50	102.00	0	3,206	0.00%
2024/04/02	13	103.00	16	102.59	103.00	-3	3,189	-0.09%
2024/04/01	0	0.00	1	102.00	101.50	-1	3,171	-0.03%
2024/03/26	5	99.70	0	0.00	99.70	5	3,197	0.16%
2024/03/25	1	101.50	0	0.00	101.00	1	3,265	0.03%
2024/03/21	0	0.00	1	102.00	101.50	-1	3,434	-0.03%
2024/03/20	0	0.00	2	101.51	103.00	-2	3,478	-0.06%
2024/03/19	27	99.19	51	99.48	99.30	-24	3,381	-0.71%
2024/03/18	40	94.11	34	95.57	98.00	6	3,289	0.18%
2024/03/15	111.1	92.22	14	92.99	92.10	97.1	3,205	3.03%	大買/
2024/03/13	6	96.63	0	0.00	94.80	6	3,147	0.19%
2024/03/12	20.1	98.78	10	97.25	96.70	10.1	3,150	0.32%
2024/03/11	0	0.00	0.1	98.60	98.20	-0.1	3,156	0.00%
2024/03/08	0	0.00	14	96.86	97.00	-14	3,218	-0.43%
2024/03/07	60.1	94.09	2	93.80	93.80	58.1	3,206	1.81%
2024/03/06	2.1	95.11	0	0.00	95.10	2.1	3,222	0.07%
2024/03/05	23	96.42	1.1	96.31	96.20	21.9	3,234	0.68%
2024/03/04	57.4	96.94	0	0.00	96.80	57.4	3,272	1.75%
2024/03/01	8.1	97.83	0	97.30	96.90	8.1	3,278	0.25%
2024/02/29	32.1	97.04	1	97.10	96.70	31.1	3,317	0.94%
2024/02/27	3.3	98.17	1	96.20	96.20	2.3	3,302	0.07%
2024/02/26	10	99.20	15	100.00	99.20	-5	3,266	-0.15%
2024/02/23	34.2	100.02	2	99.60	98.80	32.2	3,289	0.98%
2024/02/22	46.1	101.27	0	0.00	100.50	46.1	3,360	1.37%
2024/02/21	4	101.25	0	0.00	101.50	4	3,360	0.12%
2024/02/20	1	102.00	0	0.00	102.00	1	3,383	0.03%
2024/02/19	0	0.00	6	105.08	104.00	-6	3,367	-0.18%
2024/02/16	0	102.00	0	0.00	102.00	0	3,341	0.00%
2024/02/15	10	101.00	0	0.00	101.00	10	3,344	0.30%
2024/02/05	10	100.50	1	102.50	101.00	9	3,353	0.27%
2024/02/02	8	101.06	0	0.00	102.50	8	3,370	0.24%
2024/02/01	20	100.23	0	0.00	100.50	20	3,348	0.60%
2024/01/31	12	100.75	0.1	101.00	100.50	11.9	3,349	0.36%
2024/01/30	1	104.50	20.4	106.47	103.50	-19.4	3,341	-0.58%
2024/01/29	1	102.50	3	101.50	101.50	-2	3,102	-0.07%
2024/01/25	12	101.00	0	0.00	101.00	12	3,144	0.38%
2024/01/24	1	100.50	1	101.50	100.50	0	3,168	0.00%
2024/01/23	1	101.00	0	101.00	101.50	1	3,285	0.03%
2024/01/22	15	100.00	27	99.33	100.00	-12	3,233	-0.37%
2024/01/19	4	97.78	3	97.47	98.40	1	3,225	0.03%
2024/01/17	1	97.90	0	0.00	96.00	1	3,291	0.03%
2024/01/16	6	97.00	0	0.00	97.90	6	3,285	0.18%
2024/01/15	1	97.70	0	0.00	97.10	1	3,278	0.03%
2024/01/12	0.1	95.90	0	0.00	95.70	0.1	3,286	0.00%
2024/01/11	1	96.80	0	0.00	96.20	1	3,289	0.03%
2024/01/10	11.1	96.32	11	96.28	96.40	0.1	3,311	0.00%
2024/01/05	1	97.10	0	0.00	97.10	1	3,300	0.03%
2024/01/03	2.1	98.78	0	0.00	97.80	2.1	3,327	0.06%
2024/01/02	3	98.37	0	0.00	98.20	3	3,316	0.09%
2023/12/28	1	99.60	0	0.00	99.50	1	3,302	0.03%
2023/12/26	1	100.00	1	100.50	100.50	0	3,327	0.00%
2023/12/25	0	0.00	10	100.00	100.00	-10	3,355	-0.30%
2023/12/22	1	99.40	1	100.00	99.10	0	3,356	0.00%
2023/12/21	1	99.50	31	100.00	99.60	-30	3,369	-0.89%
2023/12/20	8	98.65	7	98.33	98.70	1	3,275	0.03%
2023/12/19	5.1	96.92	1	96.80	98.30	4.1	3,213	0.13%
2023/12/18	22	98.02	0	0.00	97.70	22	3,130	0.70%
2023/12/15	14	100.82	3	102.50	101.50	11	3,048	0.36%
2023/12/14	0.1	102.77	0	0.00	102.00	0.1	2,953	0.00%
2023/12/13	3.2	102.37	2	102.50	102.00	1.2	2,959	0.04%
2023/12/12	24	103.27	4	103.38	103.50	20	3,017	0.66%
2023/12/08	1	103.50	1	102.50	102.50	0	3,048	0.00%
2023/12/07	2	102.75	2	102.50	101.50	0	3,059	0.00%
2023/12/06	13	101.50	14	102.18	101.50	-1	3,040	-0.03%
2023/12/05	6	103.33	21	103.86	104.50	-15	2,998	-0.50%
2023/12/04	0.3	100.83	23	101.62	102.50	-22.7	2,940	-0.77%
2023/12/01	1	98.20	4	98.63	100.50	-3	2,932	-0.10%
2023/11/30	5	98.36	0	0.00	98.90	5	2,907	0.17%
2023/11/29	7	98.70	1	99.10	99.30	6	2,894	0.21%
2023/11/28	0	0.00	3	97.70	98.00	-3	2,858	-0.10%
2023/11/27	9	98.79	0	0.00	96.40	9	2,838	0.32%
2023/11/24	7	97.51	1	97.30	97.70	6	2,792	0.21%
2023/11/23	2	97.25	1	97.00	96.90	1	2,815	0.04%
2023/11/22	0	0.00	1	96.70	96.80	-1	2,807	-0.04%
2023/11/21	8	98.84	21	98.75	98.40	-13	2,789	-0.47%
2023/11/20	1	96.70	1	97.00	97.20	0	2,716	0.00%
2023/11/17	42	96.72	1	96.60	96.50	41	2,715	1.51%
2023/11/16	36	96.55	2	96.35	96.80	34	2,681	1.27%
2023/11/15	0	0.00	1	96.10	96.20	-1	2,676	-0.04%
2023/11/14	2	95.30	4	95.13	94.90	-2	2,653	-0.08%
2023/11/10	19	92.80	0	0.00	92.90	19	2,632	0.72%
2023/11/09	1	94.60	2	95.00	94.60	-1	2,604	-0.04%
2023/11/08	1	95.70	0.5	95.70	95.40	0.5	2,662	0.02%
2023/11/07	2	95.65	2	96.55	95.50	0	2,646	0.00%
2023/11/06	0	0.00	2	97.25	97.80	-2	2,627	-0.08%
2023/11/03	1	97.80	0	0.00	98.70	1	2,610	0.04%
2023/11/02	3	96.70	2	96.95	96.50	1	2,579	0.04%
2023/11/01	10	95.51	7	96.40	96.00	3	2,564	0.12%
2023/10/31	8	94.56	3	94.96	94.80	5	2,548	0.20%
2023/10/30	0	94.80	0	0.00	94.20	0	2,556	0.00%
2023/10/27	0.2	95.60	0	0.00	95.10	0.2	2,675	0.01%
2023/10/26	3.2	95.51	0	95.10	96.20	3.1	2,731	0.11%
2023/10/25	0.1	98.60	8	98.20	97.70	-7.9	2,717	-0.29%
2023/10/20	0	0.00	1	100.50	101.00	-1	2,879	-0.03%
2023/10/18	1	101.50	1	102.00	101.50	0	3,003	0.00%
2023/10/17	0	102.70	0	0.00	102.00	0	3,050	0.00%
2023/10/16	1	101.50	1	102.00	101.50	0	3,354	0.00%
2023/10/13	2	102.50	0	0.00	103.00	2	3,733	0.05%
2023/10/12	2	104.25	1	104.00	105.50	1	3,766	0.03%
2023/10/03	3	107.33	0	0.00	106.50	3	4,150	0.07%
2023/10/02	15	108.00	13	109.00	108.00	2	4,173	0.05%
2023/09/26	2	106.50	1	108.00	105.50	1	4,207	0.02%
2023/09/25	1	110.50	1	111.00	109.50	0	4,208	0.00%
2023/09/20	15	110.63	14	111.11	110.50	1	4,210	0.02%
2023/09/19	3	113.33	1	113.50	113.00	2	4,184	0.05%
2023/09/18	2	113.00	2	113.75	113.50	0	4,212	0.00%
2023/09/15	2.1	112.55	1.1	112.90	113.50	1	4,225	0.02%
2023/09/14	1	112.50	21	111.98	111.50	-20	4,173	-0.48%
2023/09/13	20	110.00	2	110.75	110.00	18	4,150	0.43%
2023/09/12	0	0.00	1	110.00	109.50	-1	4,155	-0.02%
2023/09/11	0	0.00	1	108.50	108.50	-1	4,186	-0.02%
2023/09/08	1	108.50	0	0.00	108.50	1	4,233	0.02%
2023/09/07	1	108.51	2	109.50	108.50	-1	4,262	-0.02%
2023/09/06	4	109.63	2	110.00	110.00	2	4,251	0.05%
2023/09/05	0	0.00	1	109.00	109.00	-1	4,240	-0.02%
2023/09/01	0	0.00	1	107.00	107.00	-1	4,337	-0.02%
2023/08/30	1	105.00	1	106.00	105.50	0	4,449	0.00%
2023/08/29	1	105.50	2	106.00	106.00	-1	4,587	-0.02%
2023/08/24	4	105.38	1	104.01	105.00	3	4,670	0.06%
2023/08/23	1	102.00	0	0.00	103.00	1	4,823	0.02%
2023/08/21	8	102.00	8	102.00	102.00	0	5,160	0.00%
2023/08/17	0	102.50	0	0.00	103.00	0	5,219	0.00%
2023/08/14	2.1	102.23	0	0.00	101.00	2.1	5,294	0.04%
2023/08/10	0	0.00	3	104.50	104.50	-3	5,294	-0.06%
2023/08/07	13	107.50	13	107.19	107.50	0	5,304	0.00%
2023/08/02	1	109.50	2	110.00	108.50	-1	5,317	-0.02%
2023/08/01	0	0.00	1.1	107.57	107.00	-1.1	5,279	-0.02%
2023/07/31	9	104.28	1	103.50	103.50	8	5,192	0.15%
2023/07/28	0.2	106.50	1	106.50	106.50	-0.8	5,139	-0.02%
2023/07/27	3.1	107.32	0	0.00	106.50	3.1	5,160	0.06%
2023/07/26	15	109.13	17	110.15	109.00	-2	5,209	-0.04%
2023/07/25	11	110.32	10	110.95	110.00	1	5,305	0.02%
2023/07/24	2	111.25	6	111.42	110.50	-4	5,305	-0.08%
2023/07/21	0	110.50	0	0.00	110.00	0	5,361	0.00%
2023/07/20	1	114.50	1	113.00	112.50	0	5,399	0.00%
2023/07/19	24.1	115.81	34.1	118.59	113.50	-10	5,363	-0.19%
2023/07/18	48.2	119.60	50.6	115.13	120.50	-2.4	5,106	-0.05%
2023/07/17	10	113.25	2	113.25	113.50	8	4,771	0.17%
2023/07/14	9	112.22	1.1	112.00	111.50	7.9	4,833	0.16%
2023/07/13	4	111.50	9	110.78	110.00	-5	4,768	-0.10%
2023/07/12	5	113.60	2	113.50	113.50	3	4,617	0.06%
2023/07/11	0.1	116.00	0	116.00	115.50	0.1	4,515	0.00%
2023/07/10	0	0.00	1.2	115.50	115.50	-1.2	4,496	-0.03%
2023/07/07	9	115.56	9	114.56	115.50	0	4,487	0.00%
2023/07/06	5	117.40	1.1	117.00	117.00	3.9	4,488	0.09%
2023/07/05	7	118.07	4.4	117.45	117.00	2.6	4,484	0.06%
2023/07/04	2	117.00	1.6	116.96	117.00	0.4	4,497	0.01%
2023/07/03	1.4	116.86	3	117.00	117.00	-1.6	4,518	-0.04%
2023/06/30	1.1	115.09	3	116.33	116.50	-1.9	4,545	-0.04%
2023/06/28	1	112.00	0	0.00	112.00	1	4,609	0.02%
2023/06/27	9	113.56	8	114.00	113.50	1	4,635	0.02%
2023/06/21	14	115.54	13	115.19	115.50	1	4,835	0.02%
2023/06/19	3	115.67	0	0.00	114.50	3	5,026	0.06%
2023/06/16	2	115.50	0.1	115.50	115.00	1.9	5,101	0.04%
2023/06/15	5.1	117.50	1	117.50	116.50	4.1	5,109	0.08%
2023/06/13	0	0.00	1	114.50	115.00	-1	5,123	-0.02%
2023/06/09	2	111.50	3	111.00	112.00	-1	5,216	-0.02%
2023/06/08	2	112.00	2	112.25	111.50	0	5,251	0.00%
2023/06/07	3	117.00	2	116.50	116.00	1	5,260	0.02%
2023/06/05	6	118.67	2	120.00	119.00	4	5,305	0.08%
2023/06/02	1	119.50	3	118.67	118.00	-2	5,298	-0.04%
2023/06/01	0	0.00	2.1	115.99	116.50	-2.1	5,261	-0.04%
2023/05/30	6	115.50	8	116.88	115.50	-2	5,456	-0.04%
2023/05/29	7	117.36	17	117.41	116.00	-10	5,453	-0.18%
2023/05/26	4	114.88	14	115.25	115.50	-10	5,331	-0.19%
2023/05/25	6.3	113.92	8	113.19	112.00	-1.8	5,240	-0.03%
2023/05/24	1	111.00	1	110.50	111.00	0	5,096	0.00%
2023/05/23	10	113.50	1	113.00	112.50	9	5,155	0.17%
2023/05/22	1	110.00	8.3	110.61	111.00	-7.3	5,175	-0.14%
2023/05/19	0	0.00	7	111.43	110.50	-7	5,241	-0.13%
2023/05/18	0	0.00	2	112.00	112.00	-2	5,344	-0.04%
2023/05/16	0	0.00	2	108.00	108.00	-2	5,506	-0.04%
2023/05/15	9	106.50	9	107.17	106.50	0	5,544	0.00%
2023/05/12	1	109.00	0	0.00	109.00	1	5,573	0.02%
2023/05/11	6	109.75	6	109.92	109.50	0	5,615	0.00%
2023/05/10	9	109.94	8	110.00	110.00	1	5,636	0.02%
2023/05/09	5	111.20	3	111.50	111.00	2	5,678	0.04%
2023/05/08	12	111.00	11	111.41	111.00	1	5,818	0.02%
2023/05/04	0	0.00	3	107.50	108.00	-3	5,960	-0.05%
2023/05/02	1	110.00	0	0.00	106.50	1	6,160	0.02%
2023/04/28	3	111.50	0	0.00	110.50	3	6,142	0.05%
2023/04/27	8	107.50	8	107.00	107.50	0	6,023	0.00%
2023/04/26	0	0.00	3	107.17	109.50	-3	6,040	-0.05%
2023/04/25	9	104.39	8	106.00	104.50	1	6,022	0.02%
2023/04/24	2	107.00	2	107.00	108.50	0	5,935	0.00%
2023/04/21	1	110.50	0	0.00	107.50	1	5,962	0.02%
2023/04/20	1	110.00	3	108.33	107.50	-2	5,966	-0.03%
2023/04/19	1	110.00	0	0.00	108.50	1	6,045	0.02%
2023/04/18	1	113.50	1	113.50	112.50	0	6,016	0.00%
2023/04/17	0	0.00	5	113.00	113.50	-5	6,085	-0.08%
2023/04/14	0	0.00	11	113.55	113.50	-11	6,137	-0.18%
2023/04/13	1	113.50	2.2	114.50	113.50	-1.2	6,169	-0.02%
2023/04/12	0.1	115.50	3	115.33	115.00	-3	6,195	-0.05%
2023/04/11	3.1	115.17	0.3	115.00	115.50	2.8	6,252	0.04%
2023/04/10	2.1	114.05	0	0.00	114.00	2.1	6,268	0.03%
2023/04/07	1	115.50	0	0.00	114.00	1	6,313	0.02%
2023/04/06	0	0.00	1	115.00	116.00	-1	6,292	-0.02%
2023/03/31	7	116.64	0	0.00	116.00	7	6,397	0.11%
2023/03/30	0	0.00	10	117.00	116.00	-10	6,554	-0.15%
2023/03/28	1.3	114.77	8	114.13	113.00	-6.7	7,272	-0.09%
2023/03/27	7	115.64	1	116.00	115.50	6	7,392	0.08%
2023/03/24	18.2	118.79	1	120.47	117.00	17.2	7,644	0.22%
2023/03/23	1	118.99	2	117.75	119.00	-1	7,473	-0.01%
2023/03/22	7	118.93	6	118.00	117.50	1	7,466	0.01%
2023/03/21	28	117.45	0	0.00	117.00	28	7,428	0.38%
2023/03/20	2	116.25	1	116.50	116.00	1	7,431	0.01%
2023/03/17	0	0.00	2	115.50	116.00	-2	7,633	-0.03%
2023/03/16	0	0.00	1	115.50	113.50	-1	7,892	-0.01%
2023/03/15	3	115.00	0	0.00	115.00	3	8,401	0.04%
2023/03/14	13	113.50	13	112.19	113.50	0	8,566	0.00%
2023/03/13	3	113.83	0	0.00	114.00	3	8,944	0.03%
2023/03/10	10	115.50	0	0.00	113.00	10	9,091	0.11%
2023/03/09	2	116.50	1	116.00	115.50	1	9,511	0.01%
2023/03/08	1	116.50	1	116.50	116.50	0	9,555	0.00%
2023/03/07	2	115.75	0	0.00	115.50	2	9,625	0.02%
2023/03/06	12	118.00	24	118.21	118.00	-12	9,665	-0.12%
2023/03/03	4	115.63	34	115.84	116.50	-30	9,774	-0.31%
2023/03/02	8	112.38	5	111.81	113.00	3	9,703	0.03%
2023/03/01	2	111.50	0	0.00	111.50	2	9,719	0.02%
2023/02/24	3	109.00	9	109.00	108.50	-6	9,782	-0.06%
2023/02/23	3	109.00	3	108.83	110.50	0	9,857	0.00%
2023/02/22	8	109.00	2	109.25	108.50	6	10,099	0.06%
2023/02/21	7	111.07	10	111.00	111.00	-3	10,281	-0.03%
2023/02/17	8	109.50	8	109.88	110.00	0	10,640	0.00%
2023/02/16	1	110.54	4	112.38	111.50	-3	10,961	-0.03%
2023/02/15	27	109.59	33	108.29	111.50	-6	11,501	-0.05%
2023/02/14	11	108.50	2	108.75	109.00	9	11,654	0.08%
2023/02/13	6	105.00	5	106.00	105.00	1	12,340	0.01%
2023/02/10	0	107.50	0	0.00	107.00	0	12,731	0.00%
2023/02/08	1	111.00	2	109.75	110.00	-1	13,163	-0.01%
2023/02/07	1	109.50	0	0.00	109.50	1	13,350	0.01%
2023/02/06	5	108.70	7	108.29	108.50	-2	13,602	-0.01%
2023/02/03	21	116.45	21	116.76	115.00	0	13,644	0.00%
2023/02/02	34	118.71	32	118.81	119.00	2	13,761	0.01%
2023/02/01	13	116.12	3	116.51	117.00	10	13,847	0.07%
2023/01/31	2	111.75	2	111.00	112.50	0	13,907	0.00%
2023/01/30	6	111.42	3	110.83	111.50	3	14,327	0.02%
2023/01/17	9	108.00	8	107.50	108.00	1	14,615	0.01%
2023/01/16	15	108.00	2	108.00	108.50	13	15,173	0.09%
2023/01/13	5	108.30	5.1	106.43	105.50	-0.1	15,301	0.00%
2023/01/12	0	0.00	0	107.00	106.00	0	15,474	0.00%
2023/01/10	0	0.00	2	106.75	106.50	-2	16,253	-0.01%
2023/01/09	13	107.31	14	107.68	107.50	-1	16,589	-0.01%
2023/01/06	1	107.00	2	105.75	106.50	-1	16,673	-0.01%
2023/01/05	3	103.17	0	0.00	102.50	3	16,733	0.02%
2023/01/04	2	104.00	0	0.00	103.00	2	16,804	0.01%
2023/01/03	0	0.00	1	105.50	106.00	-1	16,887	-0.01%
2022/12/30	0	107.00	3	106.33	104.50	-3	17,066	-0.02%
2022/12/29	0.1	105.00	0	0.00	106.00	0.1	17,146	0.00%
2022/12/28	2	107.00	3	105.50	104.50	-1	17,392	-0.01%
2022/12/27	10	107.85	8	107.06	107.50	2	17,562	0.01%
2022/12/26	2	106.00	5	106.50	106.00	-3	17,621	-0.02%
2022/12/23	17	107.59	16	107.34	107.00	1	17,780	0.01%
2022/12/22	22	106.27	19	106.24	107.00	3	17,871	0.02%
2022/12/21	30	105.13	7	105.93	106.50	23	17,832	0.13%
2022/12/20	14	108.82	31	109.18	109.50	-17	17,695	-0.10%
2022/12/19	27.1	113.05	25	111.90	112.00	2.1	17,412	0.01%
2022/12/16	13	112.81	19	113.76	112.00	-6	17,414	-0.03%
2022/12/15	8	117.50	3	116.50	118.00	5	17,256	0.03%
2022/12/14	11	116.73	2	115.50	116.50	9	17,352	0.05%
2022/12/13	13	115.35	27	116.78	115.00	-14	17,372	-0.08%
2022/12/12	15	117.07	4	116.50	117.00	11	17,320	0.06%
2022/12/09	18	117.67	14	118.71	117.50	4	17,309	0.02%
2022/12/08	24	119.17	21.1	119.71	120.00	2.9	17,160	0.02%
2022/12/07	46.1	124.33	39	125.22	121.50	7.1	17,051	0.04%
2022/12/06	10	134.65	17.1	136.36	134.50	-7.1	16,598	-0.04%
2022/12/05	50	138.44	58.1	137.67	138.50	-8.1	16,437	-0.05%
2022/12/02	10.3	132.50	10	129.40	133.00	0.2	16,119	0.00%
2022/12/01	19	132.39	38	129.20	130.50	-19	16,148	-0.12%
2022/11/30	26	122.02	18	120.89	122.50	8	15,750	0.05%
2022/11/29	25	120.82	20	120.88	121.00	5	15,778	0.03%
2022/11/28	24	121.79	19	119.32	122.00	5	15,889	0.03%
2022/11/25	18	120.83	19	120.92	120.50	-1	16,141	-0.01%
2022/11/24	4	119.25	0	119.00	120.00	4	15,990	0.02%
2022/11/22	9	117.89	10	117.20	118.00	-1	15,953	-0.01%
2022/11/21	2	117.00	3	117.34	117.00	-1	15,944	-0.01%
2022/11/18	12	116.25	19	118.39	116.00	-7	15,912	-0.04%
2022/11/17	22	120.07	20	120.90	120.00	2	15,766	0.01%
2022/11/16	20	122.78	26	121.63	121.50	-6	15,764	-0.04%
2022/11/15	11	120.59	17	118.85	121.50	-6	15,744	-0.04%
2022/11/14	26	121.21	27	120.46	119.00	-1	15,626	-0.01%
2022/11/11	447	120.64	451.1	121.19	119.50	-4.1	15,359	-0.03%	大買/大賣/
2022/11/10	14.1	112.32	13	111.73	113.00	1.1	14,764	0.01%
2022/11/09	298	113.43	293	113.59	113.50	5	14,573	0.03%	大買/大賣/
2022/11/08	9	106.67	9	106.11	106.50	0	14,070	0.00%
2022/11/07	4	103.75	5	103.70	104.00	-1	13,845	-0.01%
2022/11/04	6	104.67	4.1	104.13	105.00	1.9	13,717	0.01%
2022/11/03	10	106.05	5	106.40	106.50	5	13,615	0.04%
2022/11/02	5	107.90	3	106.01	107.50	2	13,553	0.01%
2022/11/01	12	105.63	11	105.14	105.00	1	13,357	0.01%
2022/10/31	7	104.79	4	105.50	104.50	3	13,314	0.02%
2022/10/28	3	103.50	3	104.00	103.50	0	13,372	0.00%
2022/10/27	11.1	103.77	10	102.55	104.00	1.1	13,498	0.01%
2022/10/26	27	101.72	30	102.25	101.50	-3	13,425	-0.02%
2022/10/25	31	104.11	40	104.28	104.50	-9	13,090	-0.07%
2022/10/24	24	103.85	23.2	105.06	102.50	0.8	12,999	0.01%
2022/10/21	11	100.86	13.1	100.88	100.00	-2.1	12,968	-0.02%
2022/10/20	5.1	99.40	2.1	99.70	100.50	3.1	13,114	0.02%
2022/10/19	19.2	104.23	20	102.98	102.00	-0.9	13,204	-0.01%
2022/10/18	25	102.52	21	103.48	102.50	4	13,000	0.03%
2022/10/17	38	99.59	20	97.17	103.50	18	12,646	0.14%
2022/10/14	1	97.00	7	98.25	99.50	-6	12,567	-0.05%
2022/10/12	4	95.20	0	0.00	95.30	4	12,686	0.03%
2022/10/11	2	95.97	0	0.00	92.50	2	12,786	0.02%
2022/10/07	2	100.50	1	103.00	100.50	1	12,896	0.01%
2022/10/06	0	0.00	2	100.00	100.50	-2	12,854	-0.02%
2022/10/05	4.1	100.42	4.1	100.59	99.00	0	12,920	0.00%
2022/10/04	6	98.60	4	96.81	99.90	2	12,821	0.02%
2022/10/03	0	93.10	4	92.91	94.40	-4	12,678	-0.03%
2022/09/30	1	91.00	1	91.30	93.00	0	12,805	0.00%
2022/09/29	5	91.08	1	94.20	90.30	4	12,880	0.03%
2022/09/28	10	93.00	13	94.06	92.00	-3	12,806	-0.02%
2022/09/27	0	0.00	6	94.25	96.70	-6	12,851	-0.05%
2022/09/26	2.1	95.69	10	94.27	92.60	-7.9	12,840	-0.06%
2022/09/23	1	99.80	3	98.00	98.00	-2	12,910	-0.02%
2022/09/22	7	100.57	3	101.00	100.00	4	12,866	0.03%
2022/09/21	14	102.86	14	104.61	103.00	0	12,833	0.00%
2022/09/20	5	105.00	7	104.36	105.00	-2	12,853	-0.02%
2022/09/19	2	106.00	8	105.81	105.50	-6	12,941	-0.05%
2022/09/16	1	105.50	2	107.00	105.50	-1	13,033	-0.01%
2022/09/15	2	109.75	0	0.00	108.00	2	13,263	0.02%
2022/09/14	5	108.00	5.3	107.64	109.50	-0.2	13,373	0.00%
2022/09/13	2	111.75	2	112.75	111.50	0	13,424	0.00%
2022/09/12	17	114.91	13	113.85	114.00	4	13,462	0.03%
2022/09/08	3	110.83	6	111.33	111.50	-3	13,670	-0.02%
2022/09/07	14	109.21	12	108.83	108.50	2	13,949	0.01%
2022/09/06	4	111.75	3	113.17	112.00	1	14,099	0.01%
2022/09/05	10	111.65	9	113.00	111.50	1	14,128	0.01%
2022/09/02	4	112.12	8	112.56	111.50	-4	14,070	-0.03%
2022/09/01	18.1	115.66	19	113.03	111.50	-0.9	13,951	-0.01%
2022/08/31	5	120.80	8	123.13	123.00	-3	13,744	-0.02%
2022/08/30	8	122.38	6	122.17	122.50	2	13,797	0.01%
2022/08/29	1	120.52	1	121.50	121.50	0	13,856	0.00%
2022/08/26	20.3	128.19	38	128.96	127.00	-17.8	13,872	-0.13%
2022/08/25	20	128.53	19	127.74	129.00	1	13,911	0.01%
2022/08/24	22	126.30	17	127.85	125.50	5	14,102	0.04%
2022/08/23	20	129.75	16	130.03	128.50	4	14,148	0.03%
2022/08/22	3	138.33	1	137.04	136.50	2	14,263	0.01%
2022/08/19	1	137.00	2	134.26	137.00	-1	14,409	-0.01%
2022/08/18	2	132.25	10	130.50	134.00	-8	14,598	-0.05%
2022/08/16	2	134.25	2	136.00	134.00	0	14,910	0.00%
2022/08/15	2	135.50	1	133.52	135.50	1	14,923	0.01%
2022/08/12	5	131.10	5	130.90	131.00	0	14,717	0.00%
2022/08/11	5	129.20	4	128.00	128.00	1	14,565	0.01%
2022/08/10	3	126.00	3	127.00	125.50	0	14,606	0.00%
2022/08/09	3	129.17	3	128.83	129.50	0	14,629	0.00%
2022/08/08	4	128.00	4.2	124.04	129.00	-0.2	14,652	0.00%
2022/08/05	3.2	126.97	6	124.83	126.50	-2.8	14,664	-0.02%
2022/08/04	8	119.75	5	123.20	121.00	3	14,570	0.02%
2022/08/03	16	124.34	17	125.47	124.00	-1	14,372	-0.01%
2022/08/02	4	129.38	3	129.00	130.00	1	14,162	0.01%
2022/08/01	5	133.80	1	133.50	134.00	4	14,122	0.03%
2022/07/29	4	133.38	7	135.50	136.00	-3	14,179	-0.02%
2022/07/28	9	137.60	2.2	133.23	130.50	6.8	14,090	0.05%
2022/07/27	2	148.75	10.3	146.51	149.00	-8.3	13,770	-0.06%
2022/07/26	4.1	144.95	4	143.25	141.50	0.1	13,583	0.00%
2022/07/25	5	144.20	4	144.25	146.00	1	13,607	0.01%
2022/07/22	19	144.82	19	145.05	145.00	0	13,846	0.00%
2022/07/21	4.1	141.72	5.2	144.01	145.00	-1.1	14,210	-0.01%
2022/07/20	4.1	138.66	1	138.50	138.50	3.1	14,200	0.02%
2022/07/19	10	138.00	10	135.00	134.50	0	14,036	0.00%
2022/07/18	9	135.11	14	136.82	137.00	-5	14,026	-0.04%
2022/07/15	2	133.50	2	132.75	133.50	0	13,869	0.00%
2022/07/14	11	127.91	11	127.05	133.50	0	13,727	0.00%
2022/07/13	20	130.23	21.1	129.63	128.50	-1.1	13,674	-0.01%
2022/07/12	7.1	126.45	16	126.94	126.00	-8.9	13,583	-0.07%
2022/07/11	1	133.50	1	135.00	134.00	0	13,473	0.00%
2022/07/08	17	135.06	18.2	135.60	135.00	-1.2	13,560	-0.01%
2022/07/07	9	129.22	6	131.67	134.00	3	13,480	0.02%
2022/07/05	6	133.08	1	133.50	133.00	5	13,413	0.04%
2022/07/04	4	130.38	4	131.75	130.50	0	13,325	0.00%
2022/07/01	9	130.44	20	131.03	130.00	-11	13,481	-0.08%
2022/06/30	1.1	141.00	1	140.50	142.50	0.1	13,388	0.00%
2022/06/29	7	142.00	7	142.21	143.00	0	13,495	0.00%
2022/06/28	20	142.70	20	147.35	144.00	0	13,495	0.00%
2022/06/27	0	0.00	10	153.00	151.00	-10	13,503	-0.07%
2022/06/24	0	0.00	3	141.00	142.50	-3	13,538	-0.02%
2022/06/23	5	139.90	5	140.70	138.50	0	13,436	0.00%
2022/06/22	20	144.80	30	146.80	145.00	-10	13,301	-0.08%
2022/06/21	4	148.13	3	147.17	153.00	1	13,194	0.01%
2022/06/20	56	145.07	34.1	144.68	143.00	22	13,158	0.17%
2022/06/17	5	146.10	3	144.17	148.00	2	13,111	0.02%
2022/06/16	17	146.82	16	148.75	143.00	1	13,017	0.01%
2022/06/15	10.1	156.25	7	155.93	148.00	3.1	12,813	0.02%
2022/06/14	3	157.50	3	158.50	163.00	0	12,769	0.00%
2022/06/13	3	162.00	0	0.00	161.00	3	12,835	0.02%
2022/06/10	3	165.83	3	166.50	168.00	0	12,980	0.00%
2022/06/09	4	167.88	4	169.38	167.50	0	12,990	0.00%
2022/06/08	1	169.50	1	167.50	168.50	0	12,915	0.00%
2022/06/07	4	168.13	4	167.63	166.50	0	12,937	0.00%
2022/06/06	7	169.36	10	169.25	170.00	-3	13,001	-0.02%
2022/06/02	3	166.17	3	165.33	167.50	0	13,095	0.00%
2022/06/01	29	166.34	28	168.29	166.00	1	13,153	0.01%
2022/05/31	27	173.02	17	171.82	175.00	10	13,006	0.08%
2022/05/30	7	172.79	17.1	171.44	172.50	-10.1	12,960	-0.08%
2022/05/27	23	161.89	24.1	163.53	160.50	-1.1	12,843	-0.01%
2022/05/26	21.1	157.23	23	158.85	156.50	-1.9	13,010	-0.01%
2022/05/25	37	160.46	40.3	159.51	164.50	-3.3	13,056	-0.03%
2022/05/24	29.2	167.83	16	167.97	160.50	13.2	12,946	0.10%
2022/05/23	5	171.50	7	172.93	171.50	-2	12,797	-0.02%
2022/05/20	2	169.00	0	0.00	169.00	2	12,785	0.02%
2022/05/19	1	169.50	0	0.00	173.50	1	12,806	0.01%
2022/05/18	0	0.00	3	177.33	175.00	-3	12,902	-0.02%
2022/05/17	1	169.00	1	174.50	174.00	0	12,822	0.00%
2022/05/16	8	169.75	9	174.67	169.50	-1	12,833	-0.01%
2022/05/13	2	170.00	3	169.50	172.50	-1	12,711	-0.01%
2022/05/12	2	169.50	3	166.33	164.00	-1	12,656	-0.01%
2022/05/11	13	168.65	5	169.00	168.00	8	12,661	0.06%
2022/05/10	3	169.00	8	170.25	172.00	-5	12,687	-0.04%
2022/05/09	17	168.82	12	170.08	166.50	5	12,792	0.04%
2022/05/06	21.1	170.81	9	172.28	170.50	12.1	12,849	0.09%
2022/05/05	4.3	181.72	4	182.75	181.00	0.3	12,688	0.00%
2022/05/04	23.1	177.13	26	175.42	177.00	-2.9	12,499	-0.02%
2022/05/03	5	172.90	4	172.75	175.00	1	12,356	0.01%
2022/04/29	5	168.40	10.2	168.21	171.50	-5.2	12,334	-0.04%
2022/04/28	77.1	161.70	58	163.16	160.50	19.1	12,098	0.16%
2022/04/27	167	166.32	165	167.20	167.50	2	11,828	0.02%	大買/大賣/
2022/04/26	16.2	171.41	19	175.45	168.50	-2.8	11,380	-0.02%
2022/04/25	11	176.00	6	174.00	178.00	5	11,284	0.04%
2022/04/22	22	188.02	6	189.67	184.00	16	11,231	0.14%
2022/04/21	9	196.06	8	195.56	197.00	1	11,195	0.01%
2022/04/20	11	191.64	21	192.62	192.50	-10	11,212	-0.09%
2022/04/19	14	188.43	21	188.76	188.50	-7	11,181	-0.06%
2022/04/15	8	182.13	2	181.50	181.00	6	11,315	0.05%
2022/04/14	12	188.71	6	190.58	189.50	6	11,392	0.05%
2022/04/13	13	183.20	3	183.33	187.00	10	11,354	0.09%
2022/04/12	3.1	185.02	0	188.00	185.50	3	11,335	0.03%
2022/04/11	8	184.00	7	188.57	182.50	1	11,225	0.01%
2022/04/08	2	193.50	0	0.00	192.00	2	11,119	0.02%
2022/04/07	10	199.50	7	194.50	192.50	3	11,093	0.03%
2022/04/06	17	203.38	21	198.60	205.00	-4	10,782	-0.04%
2022/04/01	2	200.00	5	202.10	202.50	-3	10,648	-0.03%
2022/03/31	2	194.00	0	0.00	194.50	2	10,713	0.02%
2022/03/30	2	199.50	12	198.88	198.00	-10	10,682	-0.09%
2022/03/29	11.1	195.67	11	193.50	193.50	0.1	10,621	0.00%
2022/03/25	10.1	202.01	5	204.50	203.00	5	10,409	0.05%
2022/03/24	5	199.00	0	0.00	202.00	5	10,308	0.05%
2022/03/23	1	199.00	1	203.00	199.50	0	10,287	0.00%
2022/03/22	2	190.26	2	193.50	193.50	0	10,185	0.00%
2022/03/21	5	192.00	10	192.56	192.00	-5	10,192	-0.05%
2022/03/18	51.1	183.72	50	184.45	188.00	1	10,105	0.01%
2022/03/17	3	181.00	0	0.00	186.50	3	10,020	0.03%
2022/03/16	1	172.00	0	0.00	172.50	1	9,818	0.01%
2022/03/15	5	175.70	3	177.83	172.00	2	9,746	0.02%
2022/03/14	4	187.50	2	187.25	188.00	2	9,658	0.02%
2022/03/11	9	191.78	3	191.67	193.00	6	9,703	0.06%
2022/03/10	12	195.92	3	194.83	197.00	9	9,742	0.09%
2022/03/09	2	185.25	0	188.50	186.00	2	9,942	0.02%
2022/03/08	3.1	191.91	3	191.33	185.50	0.1	10,028	0.00%
2022/03/07	5	200.00	0	200.00	197.00	5	9,976	0.05%
2022/03/04	1	218.00	1	217.00	217.50	0	10,116	0.00%
2022/03/03	26	218.27	20.4	224.83	217.00	5.6	10,209	0.06%
2022/03/02	10.1	219.09	5	222.20	222.50	5.1	10,300	0.05%
2022/03/01	54.5	227.32	38.1	229.79	224.50	16.4	10,268	0.16%
2022/02/25	6.1	224.52	8.1	221.70	227.00	-2	9,965	-0.02%
2022/02/24	4.4	213.24	7	214.43	212.00	-2.6	9,643	-0.03%
2022/02/23	0	0.00	5.2	215.85	213.50	-5.2	9,527	-0.05%
2022/02/22	9.2	208.30	3	210.00	210.00	6.2	9,546	0.06%
2022/02/21	8	217.93	5	217.00	216.50	3	9,569	0.03%
2022/02/18	5	218.00	6	220.08	218.00	-1	9,639	-0.01%
2022/02/17	1	216.48	3	216.67	214.50	-2	9,695	-0.02%
2022/02/16	6	217.50	3	218.50	217.50	3	9,885	0.03%
2022/02/15	4	217.38	3	218.67	215.50	1	9,957	0.01%
2022/02/14	0	0.00	2	215.00	215.50	-2	10,091	-0.02%
2022/02/11	0	0.00	12	220.88	221.50	-12	10,208	-0.12%
2022/02/10	20	220.48	20	224.48	221.00	0	10,273	0.00%
2022/02/09	145	219.52	145	219.32	224.50	0	10,328	0.00%	大買/大賣/
2022/02/08	4	204.00	0	210.21	210.00	4	10,357	0.04%
2022/02/07	0	199.50	0	0.00	202.50	0	10,415	0.00%
2022/01/26	2	201.00	2	201.00	201.50	0	10,728	0.00%
2022/01/25	2	200.25	1	201.50	198.00	1	11,165	0.01%
2022/01/24	2	198.00	0	0.00	206.00	2	11,590	0.02%
2022/01/21	2	202.60	2	204.00	200.50	0	12,083	0.00%
2022/01/20	5	212.39	1	213.48	213.00	4	12,331	0.03%
2022/01/19	29	212.62	29	211.81	213.00	0	13,147	0.00%
2022/01/18	3	212.83	13.5	219.44	217.50	-10.5	13,603	-0.08%
2022/01/17	5	205.60	4.1	207.95	208.50	0.9	13,734	0.01%
2022/01/14	1.5	196.17	2	196.75	201.00	-0.5	14,096	0.00%
2022/01/13	1.1	200.95	0	0.00	200.50	1.1	14,596	0.01%
2022/01/11	5.2	204.56	0	205.00	200.00	5.2	15,874	0.03%
2022/01/10	4.1	203.90	3	208.66	206.50	1.1	16,040	0.01%
2022/01/07	14.1	213.74	12	214.50	212.50	2.1	16,284	0.01%
2022/01/06	4.1	226.24	48	224.08	228.00	-44	16,485	-0.27%
2022/01/05	8.2	231.76	3	232.67	230.00	5.2	16,749	0.03%
2022/01/04	3	235.49	0	238.25	235.50	3	17,006	0.02%
2022/01/03	4.1	236.25	5.1	237.91	236.00	-1	17,532	-0.01%
2021/12/30	4.1	233.80	3.1	240.74	233.00	1	17,819	0.01%
2021/12/29	0.2	236.14	1	236.00	236.50	-0.8	17,930	0.00%
2021/12/27	140.1	248.42	91.2	248.58	237.00	48.9	18,566	0.26%	大買/
2021/12/24	0	0.00	0.1	239.00	238.50	-0.1	18,515	0.00%
2021/12/23	0	0.00	15	236.36	237.50	-15	18,745	-0.08%
2021/12/22	0	0.00	3.1	232.94	232.00	-3.1	18,920	-0.02%
2021/12/21	0	0.00	0.1	229.23	229.00	-0.1	19,147	0.00%
2021/12/20	4.2	229.18	1	225.81	226.50	3.1	19,327	0.02%
2021/12/17	4.1	231.00	2	231.30	231.00	2	19,509	0.01%
2021/12/16	1	233.00	22	230.96	233.50	-21	19,787	-0.11%
2021/12/15	11	225.67	13.1	222.34	227.00	-2.1	19,869	-0.01%
2021/12/14	9.1	222.41	1	220.50	220.00	8.1	19,971	0.04%
2021/12/13	4	230.48	4	227.01	230.50	0	20,096	0.00%
2021/12/10	12.1	226.66	1.1	225.63	225.50	11	20,165	0.05%
2021/12/09	4.1	231.51	0	0.00	229.50	4.1	20,198	0.02%
2021/12/08	1	234.50	22.1	236.34	237.00	-21.1	20,324	-0.10%
2021/12/07	11.1	229.09	1	230.23	228.00	10.1	20,560	0.05%
2021/12/06	2.1	233.26	4	234.63	237.00	-1.9	20,856	-0.01%
2021/12/03	13	241.42	40.2	238.90	241.00	-27.2	21,325	-0.13%
2021/12/02	38	230.30	33.1	226.60	230.00	5	21,728	0.02%
2021/12/01	17.2	231.37	1	228.50	228.00	16.2	22,102	0.07%
2021/11/30	19	239.53	20.1	237.14	240.50	-1.1	22,466	0.00%
2021/11/29	10.1	227.82	10.1	228.38	234.00	0	22,504	0.00%
2021/11/26	9.1	235.12	6	234.42	231.00	3.1	22,542	0.01%
2021/11/25	14	239.71	11.1	237.92	239.00	2.9	22,725	0.01%
2021/11/24	8.1	238.86	7.2	238.59	234.50	0.9	22,834	0.00%
2021/11/23	2.1	232.52	1	231.50	232.00	1.1	23,249	0.00%
2021/11/22	5.1	233.57	4.1	235.87	238.00	1	23,423	0.00%
2021/11/19	3	235.68	8	235.75	235.00	-5	23,817	-0.02%
2021/11/18	6.1	236.34	21	240.24	236.50	-14.9	24,138	-0.06%
2021/11/17	6	234.90	8.2	237.33	243.00	-2.1	24,245	-0.01%
2021/11/16	15.1	236.83	16	236.06	236.00	-0.9	24,279	0.00%
2021/11/15	40	245.21	23.1	251.33	243.00	17	24,276	0.07%
2021/11/12	29	250.60	30	251.32	251.00	-1	24,240	0.00%
2021/11/11	30	244.03	15	245.94	243.50	15	24,079	0.06%
2021/11/10	6.1	245.24	5.1	246.24	250.00	1	23,974	0.00%
2021/11/09	40	246.06	25.1	244.62	243.50	14.9	23,930	0.06%
2021/11/08	12	242.33	12	244.58	242.50	0	23,982	0.00%
2021/11/05	23	247.41	20	245.00	249.50	3	23,957	0.01%
2021/11/04	33	241.85	35	241.96	242.00	-2	23,880	-0.01%
2021/11/03	32.1	231.88	43.2	232.94	241.50	-11	23,773	-0.05%
2021/11/02	24.2	235.88	24	237.98	233.00	0.2	23,548	0.00%
2021/11/01	31.2	247.32	14	242.64	239.50	17.2	23,279	0.07%
2021/10/29	62.1	244.20	79	245.11	244.00	-16.9	22,958	-0.07%
2021/10/28	36	246.51	30	247.55	246.50	6	22,556	0.03%
2021/10/27	166.1	245.89	172	246.69	249.50	-6	22,275	-0.03%	大買/大賣/
2021/10/26	16	240.88	75.1	247.76	236.00	-59.1	21,599	-0.27%
2021/10/25	12	243.17	15	239.13	245.00	-3	21,430	-0.01%
2021/10/22	21.1	238.06	34	238.97	236.50	-12.9	21,501	-0.06%
2021/10/21	44	234.01	36	239.88	233.00	8	21,414	0.04%
2021/10/20	119	244.16	56.1	241.13	248.00	62.9	20,975	0.30%	大買/
2021/10/19	47	232.35	65	228.52	237.50	-18	20,214	-0.09%
2021/10/18	6	213.67	7	211.14	216.00	-1	20,181	0.00%
2021/10/15	15	210.47	20.1	209.89	210.00	-5.1	20,158	-0.03%
2021/10/14	39.1	202.06	35	205.07	200.00	4.1	19,953	0.02%
2021/10/13	34	202.69	28.2	213.79	203.00	5.8	19,745	0.03%
2021/10/12	21	218.48	30	217.72	219.00	-9	19,609	-0.05%
2021/10/08	52.1	217.60	45	213.79	221.00	7.1	19,698	0.04%
2021/10/07	10.1	207.38	16	204.97	211.00	-5.9	19,487	-0.03%
2021/10/06	10	195.00	1	200.50	192.00	9	19,542	0.05%
2021/10/05	13	198.92	13	192.38	201.50	0	19,785	0.00%
2021/10/04	7	199.71	6	200.59	191.00	1	19,784	0.01%
2021/10/01	4	198.50	6	199.25	200.50	-2	20,020	-0.01%
2021/09/30	25	197.02	40	199.53	202.00	-15	20,296	-0.07%
2021/09/29	40.1	196.65	30	195.42	193.00	10.1	20,608	0.05%
2021/09/28	12	201.29	9	203.33	207.00	3	20,728	0.01%
2021/09/27	28	208.14	7.3	211.89	206.50	20.7	20,624	0.10%
2021/09/24	25	217.04	24.3	215.97	217.00	0.7	20,506	0.00%
2021/09/23	8.1	210.34	15	212.38	215.00	-7	20,337	-0.03%
2021/09/22	17	205.15	16	204.97	204.00	1	20,080	0.00%
2021/09/17	11	212.64	9.1	205.97	212.00	1.9	20,105	0.01%
2021/09/16	7.1	206.56	13	206.77	205.00	-6	20,087	-0.03%
2021/09/15	10	200.05	11	202.27	204.00	-1	20,140	0.00%
2021/09/14	17	205.76	18	204.58	202.50	-1	20,576	0.00%
2021/09/13	12	205.42	8	203.75	202.50	4	21,004	0.02%
2021/09/10	27.1	206.82	28	202.16	209.50	-1	21,183	0.00%
2021/09/09	36.1	199.99	35	202.19	204.00	1.1	21,152	0.01%
2021/09/08	35.1	204.66	71.7	202.61	200.50	-36.5	20,915	-0.17%
2021/09/07	59.3	220.80	69	218.85	222.50	-9.7	20,466	-0.05%
2021/09/06	92.8	225.58	48	222.08	229.00	44.8	19,797	0.23%
2021/09/03	87.2	211.82	80	211.86	219.00	7.1	19,314	0.04%
2021/09/02	30	203.33	15	202.77	202.50	15	18,905	0.08%
2021/09/01	19	197.21	86	195.70	198.00	-67	18,890	-0.35%
2021/08/31	20.1	195.62	15	196.40	200.50	5.1	19,285	0.03%
2021/08/30	57	203.69	46.1	204.04	205.00	10.9	19,724	0.06%
2021/08/27	43.1	204.42	44.8	203.80	202.00	-1.7	19,769	-0.01%
2021/08/26	11.3	193.07	8	194.31	196.00	3.3	19,606	0.02%
2021/08/25	66	194.52	16	195.81	195.50	50	19,482	0.26%
2021/08/24	23	183.98	25	186.58	185.00	-2	19,144	-0.01%
2021/08/23	4	182.00	5	183.00	184.50	-1	18,981	-0.01%
2021/08/20	1	169.00	3	167.17	168.00	-2	18,870	-0.01%
2021/08/19	3	165.50	1	173.00	159.00	2	18,780	0.01%
2021/08/18	2	168.00	7.1	170.37	172.50	-5.1	18,751	-0.03%
2021/08/17	1	171.00	5	166.00	165.50	-4	18,722	-0.02%
2021/08/16	0	0.00	1.1	174.76	172.50	-1.1	18,727	-0.01%
2021/08/13	2	177.25	0	0.00	174.50	2	18,812	0.01%
2021/08/12	16	179.13	16.1	179.72	180.00	-0.1	18,829	0.00%
2021/08/11	7	171.93	7	172.71	170.50	0	18,676	0.00%
2021/08/10	12	176.08	12	171.92	181.00	0	18,783	0.00%
2021/08/09	1	178.00	3	179.33	176.00	-2	18,841	-0.01%
2021/08/06	1	181.50	1	180.50	181.50	0	18,864	0.00%
2021/08/05	2.5	186.80	10	184.65	186.50	-7.5	18,898	-0.04%
2021/08/04	16	184.72	7	186.64	182.00	9	18,944	0.05%
2021/08/03	2	188.50	2	189.00	190.00	0	18,935	0.00%
2021/08/02	0	0.00	1	184.50	188.00	-1	18,806	-0.01%
2021/07/30	11	183.95	15	189.03	184.00	-4	18,849	-0.02%
2021/07/29	9	192.89	6.1	193.59	194.00	2.9	18,762	0.02%
2021/07/28	12	175.79	8.1	178.14	179.50	4	18,481	0.02%
2021/07/27	8	189.56	0	0.00	184.00	8	18,249	0.04%
2021/07/26	3	195.67	2	194.00	197.00	1	18,009	0.01%
2021/07/23	22	201.23	51	210.81	199.50	-29	17,961	-0.16%
2021/07/22	48	205.22	21	207.55	209.50	27	18,108	0.15%
2021/07/21	12	186.58	4	190.75	190.50	8	17,898	0.04%
2021/07/20	0	0.00	8	191.63	186.00	-8	17,766	-0.05%
2021/07/19	4	187.88	4	188.88	186.50	0	17,608	0.00%
2021/07/16	4	190.00	2.4	190.88	193.00	1.6	17,533	0.01%
2021/07/15	15.1	195.53	16	191.31	195.50	-0.9	17,337	-0.01%
2021/07/14	6	186.33	2	185.25	181.00	4	16,919	0.02%
2021/07/13	12	176.92	9	176.56	176.50	3	16,770	0.02%
2021/07/12	9	182.94	51	183.91	188.50	-42	16,627	-0.25%
2021/07/09	7	171.71	24	174.54	176.00	-17	16,335	-0.10%
2021/07/08	68	171.96	36	170.47	174.00	32	16,122	0.20%
2021/07/07	27	159.22	13	159.38	159.00	14	15,711	0.09%
2021/07/06	39	156.55	35	154.76	159.00	4	15,290	0.03%
2021/07/05	8	143.19	28	148.82	150.00	-20	14,862	-0.13%
2021/07/02	4	135.25	49	135.98	136.50	-45	14,581	-0.31%
2021/07/01	22	129.77	23	132.48	130.00	-1	14,533	-0.01%
2021/06/30	2	134.00	3	133.33	135.00	-1	14,662	-0.01%
2021/06/29	1	131.00	1	132.00	131.00	0	14,834	0.00%
2021/06/28	6	131.67	0	0.00	131.50	6	15,167	0.04%
2021/06/25	15	138.67	2	137.00	136.50	13	15,362	0.08%
2021/06/24	19	139.74	30	138.08	136.50	-11	15,430	-0.07%
2021/06/23	33	137.15	90	138.51	137.00	-57	15,546	-0.37%
2021/06/22	127.3	135.23	32.1	135.51	137.50	95.2	15,065	0.63%	大買/
2021/06/21	25.1	128.79	50	128.43	125.00	-24.9	14,550	-0.17%
2021/06/18	4	125.50	92	125.76	124.50	-88	14,173	-0.62%
2021/06/17	87	122.34	7	119.14	122.00	80	13,875	0.58%
2021/06/16	7	117.86	5	117.00	115.50	2	13,705	0.01%
2021/06/15	9	118.39	2	119.00	118.50	7	13,595	0.05%
2021/06/11	15	119.67	6	118.50	118.00	9	13,544	0.07%
2021/06/10	7	122.07	12	121.25	121.50	-5	13,417	-0.04%
2021/06/09	51	121.95	54.2	122.62	121.50	-3.2	13,330	-0.02%
2021/06/08	35.1	125.47	78.1	126.67	122.00	-43	13,062	-0.33%
2021/06/07	104.2	122.64	48	123.82	126.00	56.2	12,554	0.45%	大買/
2021/06/04	15	117.73	59	118.40	116.00	-44	11,828	-0.37%
2021/06/03	60	113.83	15	116.00	118.50	45	11,556	0.39%
2021/06/01	0	0.00	3	109.00	109.50	-3	11,169	-0.03%
2021/05/31	9	108.72	12	109.25	109.50	-3	11,115	-0.03%
2021/05/28	3	104.50	0	0.00	104.50	3	10,979	0.03%
2021/05/27	3	100.33	6	103.00	103.00	-3	10,978	-0.03%
2021/05/26	10	104.95	10	105.05	104.50	0	10,998	0.00%
2021/05/25	6	102.67	24	101.88	104.50	-18	11,058	-0.16%
2021/05/24	11	94.04	1	96.40	96.00	10	11,321	0.09%
2021/05/21	1	91.90	4	94.85	94.40	-3	11,439	-0.03%
2021/05/20	9	90.99	1	90.00	88.20	8	11,606	0.07%
2021/05/19	0	0.00	1	93.70	94.00	-1	11,700	-0.01%
2021/05/18	9	94.02	4	95.40	94.20	5	11,978	0.04%
2021/05/17	3	93.00	5	92.06	90.20	-2	12,115	-0.02%
2021/05/14	0	0.00	1	91.10	89.20	-1	12,079	-0.01%
2021/05/12	0.1	81.00	1	90.00	87.40	-1	12,262	-0.01%
2021/05/11	0.1	93.40	1	88.00	88.00	-1	12,169	-0.01%
2021/05/10	1.1	96.35	0	0.00	96.20	1.1	12,243	0.01%
2021/05/07	1	100.50	0	0.00	100.50	1	12,339	0.01%
2021/05/06	3	101.00	0	0.00	95.50	3	12,339	0.02%
2021/05/05	2	98.50	2	97.10	95.00	0	12,391	0.00%
2021/05/04	0	0.00	6	98.75	97.60	-6	12,417	-0.05%
2021/05/03	0.1	101.00	0	0.00	102.00	0.1	12,442	0.00%
2021/04/29	1.1	105.52	0	0.00	105.50	1.1	12,594	0.01%
2021/04/28	36	112.78	7	111.57	109.00	29	12,756	0.23%
2021/04/27	5	106.80	5	106.50	107.50	0	12,631	0.00%
2021/04/26	20	112.75	8	114.06	111.00	12	12,451	0.10%
2021/04/23	2	112.50	1	114.00	113.00	1	12,412	0.01%
2021/04/22	1	108.00	1	114.50	108.50	0	12,462	0.00%
2021/04/21	0	0.00	1	111.50	111.00	-1	12,475	-0.01%
2021/04/20	2	112.25	0	0.00	114.00	2	12,822	0.02%
2021/04/19	9	114.44	8	114.75	113.00	1	13,083	0.01%
2021/04/16	10	111.35	13	115.08	116.50	-3	13,118	-0.02%
2021/04/15	3	108.00	3	108.50	110.50	0	12,997	0.00%
2021/04/14	6	104.30	5	104.30	104.50	1	13,102	0.01%
2021/04/09	2	115.00	3	115.33	112.00	-1	13,534	-0.01%
2021/04/08	6	112.67	2	113.50	112.00	4	13,409	0.03%
2021/04/07	3	113.50	4	114.13	115.00	-1	13,361	-0.01%
2021/04/06	0	0.00	5	115.90	116.00	-5	13,343	-0.04%
2021/04/01	8	111.88	9	109.06	109.50	-1	13,182	-0.01%
2021/03/31	17	110.26	19	110.58	112.00	-2	12,952	-0.02%
2021/03/30	8	105.44	11	106.18	105.50	-3	12,575	-0.02%
2021/03/29	19	102.26	17	100.50	100.50	2	12,244	0.02%
2021/03/26	2	99.40	45	102.34	102.50	-43	12,027	-0.36%
2021/03/24	2	94.00	4	94.10	93.30	-2	11,666	-0.02%
2021/03/19	2	90.40	1	92.10	90.60	1	11,844	0.01%
2021/03/18	0	0.00	1	94.50	93.40	-1	11,924	-0.01%
2021/03/17	0	0.00	1	92.80	92.70	-1	12,204	-0.01%
2021/03/16	1	93.20	0	0.00	93.30	1	12,264	0.01%
2021/03/15	2	93.60	0	0.00	93.70	2	12,329	0.02%
2021/03/11	3	94.70	5	95.20	94.90	-2	12,461	-0.02%
2021/03/09	3	89.63	0	0.00	89.60	3	12,473	0.02%
2021/03/08	6	94.08	4	94.53	92.20	2	12,630	0.02%
2021/03/05	1	92.40	1	92.50	91.10	0	13,043	0.00%
2021/03/04	1	93.00	2	93.30	92.00	-1	13,503	-0.01%
2021/03/03	40	91.61	20	91.44	92.00	20	14,129	0.14%
2021/03/02	26	96.25	7	94.96	93.60	19	14,989	0.13%
2021/02/26	3	97.50	1	96.70	96.10	2	15,742	0.01%
2021/02/25	4	100.00	6	99.73	99.50	-2	16,067	-0.01%
2021/02/24	11	100.03	8	100.06	96.50	3	15,944	0.02%
2021/02/23	15	95.75	8	96.81	95.30	7	15,577	0.04%
2021/02/22	13	98.46	21	97.49	98.50	-8	15,472	-0.05%
2021/02/19	1	91.10	7	92.14	93.00	-6	15,248	-0.04%
2021/02/18	0	0.00	11.1	89.92	91.30	-11.1	15,315	-0.07%
2021/02/17	15	83.33	89.6	88.07	88.30	-74.6	15,075	-0.49%
2021/02/05	13	81.03	13	80.95	80.30	0	14,865	0.00%
2021/02/04	4	81.28	1	82.10	82.00	3	14,829	0.02%
2021/02/03	0	0.00	2	78.60	79.10	-2	14,645	-0.01%
2021/02/02	1	75.20	2	75.50	75.50	-1	14,931	-0.01%
2021/02/01	0.4	75.80	0	0.00	74.30	0.4	14,977	0.00%
2021/01/29	7.1	79.76	4	79.93	78.10	3.1	15,047	0.02%
2021/01/28	1	81.80	0	0.00	81.60	1	15,432	0.01%
2021/01/27	4.2	85.71	0	0.00	85.50	4.2	16,075	0.03%
2021/01/25	2	88.45	4	90.70	87.90	-2	16,816	-0.01%
2021/01/22	0.2	91.80	3	90.80	91.50	-2.9	16,867	-0.02%
2021/01/21	4	89.80	2	90.75	89.30	2	17,204	0.01%
2021/01/20	8	89.99	5.3	88.13	87.20	2.7	17,173	0.02%
2021/01/19	0	0.00	3	88.37	87.70	-3	17,140	-0.02%
2021/01/15	0	0.00	3	88.20	88.30	-3	17,186	-0.02%
2021/01/14	3.3	87.93	1	87.90	87.70	2.3	17,319	0.01%
2021/01/13	14	91.76	20.5	91.70	89.10	-6.5	17,321	-0.04%
2021/01/12	11.5	90.15	13	90.26	90.00	-1.5	17,027	-0.01%
2021/01/11	3	88.27	30	88.64	88.70	-27	16,874	-0.16%
2021/01/08	12	86.95	10	87.80	86.20	2	16,876	0.01%
2021/01/07	7	87.16	10	87.14	88.20	-3	17,285	-0.02%
2021/01/06	6	86.52	9	86.33	85.00	-3	17,545	-0.02%
2021/01/05	4	85.93	4	86.00	85.80	0	17,390	0.00%
2021/01/04	3	84.37	24	84.80	85.00	-21	17,323	-0.12%
2020/12/31	1	80.80	0	0.00	80.90	1	17,264	0.01%
2020/12/29	0	0.00	1	81.70	80.40	-1	17,324	-0.01%
2020/12/28	2	80.55	0	0.00	80.50	2	17,313	0.01%
2020/12/25	2	81.10	1	82.70	81.40	1	17,307	0.01%
2020/12/24	1	81.90	0	0.00	82.50	1	17,381	0.01%
2020/12/22	5	80.00	0	0.00	80.00	5	17,610	0.03%
2020/12/21	2	82.95	6	81.43	82.20	-4	17,662	-0.02%
2020/12/17	5	83.60	0	0.00	84.00	5	17,731	0.03%
2020/12/16	7	84.91	10	86.30	84.70	-3	17,683	-0.02%
2020/12/15	11	84.14	20	84.00	84.00	-9	17,650	-0.05%
2020/12/14	5	85.20	13	86.07	86.30	-8	17,707	-0.05%
2020/12/11	20	86.64	16	84.76	83.60	4	17,937	0.02%
2020/12/10	1	84.80	0	0.00	84.20	1	18,101	0.01%
2020/12/09	4	86.08	0	0.00	85.70	4	18,131	0.02%
2020/12/08	3	86.40	3	86.57	86.70	0	18,114	0.00%
2020/12/07	2	86.30	5	86.08	85.50	-3	18,060	-0.02%
2020/12/04	4	86.18	17	85.97	85.90	-13	17,952	-0.07%
2020/12/03	2	85.20	9	85.64	87.10	-7	17,902	-0.04%
2020/12/02	2	87.10	24	86.91	86.80	-22	17,932	-0.12%
2020/12/01	42	85.85	62	85.66	85.80	-20	17,834	-0.11%
2020/11/30	75	92.45	55	92.24	90.70	20	17,563	0.11%
2020/11/27	30	91.99	23	93.04	91.00	7	17,211	0.04%
2020/11/26	151	90.62	34	90.84	92.40	117	16,793	0.70%	大買/鉅額交易
2020/11/25	80	86.25	77	86.56	84.00	3	15,961	0.02%
2020/11/24	12	83.93	9	84.62	84.70	3	15,358	0.02%
2020/11/23	0	0.00	25.1	75.69	77.00	-25.1	15,027	-0.17%
2020/11/20	7	75.11	3	75.33	75.20	4	14,990	0.03%
2020/11/19	1	75.50	0	0.00	75.60	1	15,066	0.01%
2020/11/18	5	77.20	4	78.10	77.20	1	15,162	0.01%
2020/11/17	0	0.00	4	78.38	78.40	-4	15,253	-0.03%
2020/11/16	3	75.77	2	75.80	75.40	1	15,178	0.01%
2020/11/13	11	75.48	14	76.02	76.00	-3	15,309	-0.02%
2020/11/12	0	0.00	1	76.80	77.00	-1	15,305	-0.01%
2020/11/11	11	77.96	2	77.70	78.00	9	15,513	0.06%
2020/11/10	6	80.07	9	78.97	78.10	-3	16,185	-0.02%
2020/11/09	4.6	78.37	0	0.00	77.80	4.6	16,619	0.03%
2020/11/06	32.4	78.84	6	78.75	77.20	26.4	17,036	0.15%
2020/11/05	12	79.41	24	79.67	78.30	-12	17,082	-0.07%
2020/11/04	26	78.22	22	76.91	78.00	4	16,720	0.02%
2020/11/03	7	72.39	34	72.87	73.30	-27	16,115	-0.17%
2020/11/02	35	72.18	26	72.48	72.30	9	15,984	0.06%
2020/10/30	2	68.95	15	69.39	69.10	-13	15,737	-0.08%
2020/10/29	61	68.62	66	68.81	68.90	-5	15,809	-0.03%
2020/10/28	5	65.08	3	65.47	65.80	2	15,306	0.01%
2020/10/27	6	67.68	9	67.81	67.40	-3	15,332	-0.02%
2020/10/26	3	67.03	1	67.00	66.70	2	15,433	0.01%
2020/10/23	20	67.98	1	67.70	67.80	19	15,551	0.12%
2020/10/22	12	69.26	1	70.00	68.90	11	15,856	0.07%
2020/10/21	0	0.00	1	72.00	71.80	-1	15,640	-0.01%
2020/10/20	9	71.44	8	71.01	71.50	1	15,742	0.01%
2020/10/19	0	0.00	7	71.73	72.40	-7	15,732	-0.04%
2020/10/16	4	71.73	5	70.46	70.10	-1	15,759	-0.01%
2020/10/15	13	74.04	11	73.67	72.80	2	15,850	0.01%
2020/10/14	13	72.25	23	71.67	72.30	-10	15,363	-0.07%
2020/10/13	1	66.80	2	67.30	67.30	-1	14,959	-0.01%
2020/10/12	5	68.06	4	67.83	68.40	1	14,992	0.01%
2020/10/08	6	68.50	2	68.40	68.10	4	15,011	0.03%
2020/10/07	5	67.12	3	67.40	67.10	2	14,852	0.01%
2020/10/05	1	66.60	0	0.00	66.60	1	14,962	0.01%
2020/09/30	1	65.30	2	64.50	65.90	-1	15,080	-0.01%
2020/09/29	2	65.90	0	0.00	64.90	2	15,146	0.01%
2020/09/28	1	65.40	5	65.52	66.40	-4	15,193	-0.03%
2020/09/25	20	64.83	18	62.09	62.50	2	15,142	0.01%
2020/09/24	13	63.83	13	65.12	64.90	0	15,156	0.00%
2020/09/23	2	65.40	5	65.08	65.00	-3	15,192	-0.02%
2020/09/22	5	66.26	3	66.67	66.40	2	15,480	0.01%
2020/09/21	2	68.85	1	69.10	68.10	1	15,912	0.01%
2020/09/18	0	0.00	2	69.00	68.90	-2	16,263	-0.01%
2020/09/17	1	67.80	0	0.00	68.00	1	16,280	0.01%
2020/09/16	8	69.63	19	69.28	69.20	-11	16,266	-0.07%
2020/09/15	41	69.61	26	69.05	68.70	15	16,187	0.09%
2020/09/14	0	0.00	1	65.20	65.40	-1	16,305	-0.01%
2020/09/11	1	62.10	1	61.90	62.20	0	16,451	0.00%
2020/09/10	1	63.60	0	0.00	63.20	1	16,575	0.01%
2020/09/09	0	0.00	30	62.70	64.40	-30	16,862	-0.18%
2020/09/07	2	64.30	15	65.36	64.00	-13	17,740	-0.07%
2020/09/04	2	66.40	5	65.10	67.00	-3	18,605	-0.02%
2020/09/03	8	67.35	0	0.00	66.10	8	19,085	0.04%
2020/09/02	0	0.00	35	67.34	67.40	-35	18,943	-0.18%
2020/09/01	37	67.88	20	67.91	68.00	17	18,918	0.09%
2020/08/31	1	65.00	1	65.00	63.80	0	18,645	0.00%
2020/08/28	8	63.70	8	63.10	63.80	0	18,598	0.00%
2020/08/27	20	68.00	0	0.00	66.60	20	18,462	0.11%
2020/08/26	18	66.74	0	0.00	66.30	18	18,586	0.10%
2020/08/25	8	66.91	6	66.73	67.50	2	18,694	0.01%
2020/08/24	1	69.90	2	67.35	66.30	-1	18,625	-0.01%
2020/08/21	2	69.50	5	70.06	68.90	-3	18,469	-0.02%
2020/08/20	12	72.66	3	75.60	69.80	9	18,355	0.05%
2020/08/19	7	80.06	2	82.00	77.50	5	18,230	0.03%
2020/08/18	24	79.96	12	80.74	80.20	12	18,173	0.07%
2020/08/17	12	79.43	83	79.44	79.00	-71	18,069	-0.39%
2020/08/14	106	77.02	37	76.13	77.20	69	17,719	0.39%	大買/
2020/08/13	17.5	84.34	70	79.73	77.90	-52.5	16,916	-0.31%
2020/08/12	33	86.01	21	86.48	86.20	12	16,110	0.07%
2020/08/11	18.5	83.54	13	83.28	82.50	5.5	15,567	0.04%
2020/08/10	3	83.80	8	83.48	82.60	-5	15,235	-0.03%
2020/08/07	4	81.10	1	82.90	80.70	3	15,084	0.02%
2020/08/06	14	82.89	5	83.44	83.00	9	14,933	0.06%
2020/08/05	18	81.92	21	81.20	81.70	-3	14,694	-0.02%
2020/08/04	5	79.08	4	80.53	77.50	1	14,364	0.01%
2020/08/03	3	77.57	2	76.90	76.00	1	14,091	0.01%
2020/07/31	5	76.22	13	75.95	77.40	-8	14,018	-0.06%
2020/07/30	21	74.08	37	74.25	75.80	-16	13,762	-0.12%
2020/07/29	16	72.38	87	72.39	72.70	-71	13,464	-0.53%
2020/07/28	25	72.28	8	71.90	72.80	17	13,322	0.13%
2020/07/27	60	70.20	0	0.00	69.50	60	13,023	0.46%
2020/07/24	4	71.43	1	70.70	69.80	3	13,044	0.02%
2020/07/23	2	70.30	1	69.60	70.70	1	12,884	0.01%
2020/07/22	10	70.30	3	69.97	70.50	7	12,980	0.05%
2020/07/21	33	68.68	20	69.50	69.10	13	12,911	0.10%
2020/07/20	1	65.30	3	65.00	65.20	-2	12,644	-0.02%
2020/07/17	1	64.70	4	65.20	64.70	-3	12,639	-0.02%
2020/07/16	6	66.70	6	66.63	67.20	0	12,594	0.00%
2020/07/15	4	65.65	0	0.00	64.90	4	12,503	0.03%
2020/07/14	0	0.00	2	68.20	67.70	-2	12,380	-0.02%
2020/07/13	2	68.70	1	68.60	68.00	1	12,348	0.01%
2020/07/10	2	67.80	3	69.20	67.10	-1	12,452	-0.01%
2020/07/09	8	72.76	7	72.61	71.00	1	12,414	0.01%
2020/07/08	2	72.65	63	72.34	73.90	-61	12,229	-0.50%
2020/07/07	1	71.90	10	70.88	72.00	-9	12,119	-0.07%
2020/07/06	2	72.70	12	73.05	73.00	-10	12,037	-0.08%
2020/07/03	17	73.28	9	73.32	71.50	8	11,982	0.07%
2020/07/02	12	71.99	4	72.65	72.90	8	11,879	0.07%
2020/07/01	18	73.02	198	73.12	72.50	-180	11,799	-1.53%	大賣/鉅額交易
2020/06/30	240	72.05	20	71.18	70.30	220	11,524	1.91%	大買/鉅額交易
2020/06/29	3	67.87	18	67.78	67.70	-15	11,088	-0.14%
2020/06/24	7	65.67	15	65.24	65.70	-8	10,727	-0.07%
2020/06/23	6	64.40	8	64.40	65.20	-2	10,740	-0.02%
2020/06/22	8	66.05	16	65.06	64.70	-8	10,613	-0.08%
2020/06/19	20	65.38	79	64.28	65.50	-59	10,362	-0.57%
2020/06/18	24	60.95	8	61.89	62.60	16	9,793	0.16%
2020/06/17	33	60.63	4	60.98	60.60	29	9,542	0.30%
2020/06/16	20	61.87	11.2	62.52	61.00	8.8	9,437	0.09%
2020/06/15	16	62.04	25	62.84	61.10	-9	9,162	-0.10%
2020/06/12	44	63.69	40	64.01	62.50	4	8,859	0.05%
2020/06/11	45	63.40	29	62.42	65.00	16	8,373	0.19%
2020/06/10	22	58.17	67	58.96	59.70	-45	7,388	-0.61%
2020/06/09	1	54.30	3	53.80	54.30	-2	6,884	-0.03%
2020/06/08	25	54.74	44	54.06	52.80	-19	6,868	-0.28%
2020/06/04	0	0.00	30	52.27	52.60	-30	6,721	-0.45%
2020/06/03	14	52.61	54	52.68	52.60	-40	6,738	-0.59%
2020/06/02	70	53.40	50	52.11	52.50	20	6,632	0.30%
2020/06/01	61	51.22	78	49.96	51.20	-17	6,401	-0.27%
2020/05/29	12	47.58	0	0.00	48.15	12	6,224	0.19%
2020/05/28	2	46.75	4	46.45	46.70	-2	6,153	-0.03%
2020/05/27	4	46.61	0	0.00	46.30	4	6,158	0.06%
2020/05/26	5	46.36	6	46.06	46.40	-1	6,110	-0.02%
2020/05/25	17	44.86	0	0.00	45.00	17	6,057	0.28%
2020/05/22	5	47.78	0	0.00	46.40	5	6,026	0.08%
2020/05/21	50	47.50	2	47.83	47.35	48	6,228	0.77%
2020/05/20	18	47.70	16	46.76	46.95	2	6,325	0.03%
2020/05/19	0	0.00	1	48.20	48.00	-1	6,382	-0.02%
2020/05/18	0	0.00	3	48.35	47.90	-3	6,374	-0.05%
2020/05/15	0	0.00	1	50.90	50.70	-1	6,410	-0.02%
2020/05/14	1	52.80	4	52.05	51.00	-3	6,493	-0.05%
2020/05/13	2	52.95	3	53.77	53.10	-1	6,489	-0.02%
2020/05/12	10	54.24	8	53.73	53.50	2	6,575	0.03%
2020/05/11	14	54.39	3	54.00	54.70	11	6,782	0.16%
2020/05/08	1	52.60	3	52.70	53.30	-2	6,864	-0.03%
2020/05/07	16	52.53	16	53.05	52.20	0	6,934	0.00%
2020/05/05	10	51.96	1	51.80	51.60	9	7,198	0.13%
2020/05/04	6	52.45	0	0.00	52.60	6	7,160	0.08%
2020/04/30	1	51.90	2	52.65	52.80	-1	7,118	-0.01%
2020/04/29	1	51.80	1	51.30	51.00	0	7,048	0.00%
2020/04/28	1	50.30	39	50.30	50.00	-38	6,974	-0.54%
2020/04/27	1	52.20	2	50.90	50.40	-1	6,979	-0.01%
2020/04/24	1	49.75	3	49.98	50.90	-2	6,799	-0.03%
2020/04/22	1	47.15	30	47.35	48.70	-29	6,628	-0.44%
2020/04/20	30	48.51	7	48.21	48.00	23	6,501	0.35%
2020/04/17	51	48.28	2	47.53	47.25	49	6,484	0.76%
2020/04/16	7	47.26	0	0.00	48.25	7	6,393	0.11%
2020/04/15	2	48.88	0	0.00	47.60	2	6,372	0.03%
2020/04/14	12	45.52	11	46.44	47.45	1	6,214	0.02%
2020/04/10	0	0.00	1	42.40	43.70	-1	6,161	-0.02%
2020/04/09	1	43.10	1	43.15	42.95	0	6,191	0.00%
2020/04/08	0	0.00	10	44.50	43.90	-10	6,190	-0.16%
2020/04/07	12	43.99	1	44.30	44.30	11	6,123	0.18%
2020/04/06	0	0.00	13	42.08	42.20	-13	6,030	-0.22%
2020/04/01	3	40.85	10	40.40	41.70	-7	5,971	-0.12%
2020/03/31	2	40.25	1	39.10	40.45	1	5,882	0.02%
2020/03/30	1	38.15	0	0.00	38.30	1	5,801	0.02%
2020/03/27	1	38.75	1	37.10	36.75	0	5,793	0.00%
2020/03/25	10	36.00	0	0.00	35.60	10	5,689	0.18%
2020/03/24	4	33.83	4	33.90	33.85	0	5,720	0.00%
2020/03/23	0	0.00	1	31.75	31.10	-1	5,890	-0.02%
2020/03/19	1	32.65	0	0.00	31.05	1	5,957	0.02%
2020/03/18	3	35.07	3	34.92	34.50	0	5,950	0.00%
2020/03/17	5	36.70	0	0.00	35.20	5	6,035	0.08%
2020/03/13	7	40.49	37	40.17	42.75	-30	6,130	-0.49%
2020/03/12	12	46.99	1	47.75	44.15	11	6,072	0.18%
2020/03/11	0	0.00	10	50.00	48.95	-10	6,103	-0.16%
2020/03/10	3	49.25	5	48.70	49.60	-2	6,198	-0.03%
2020/03/09	18	49.93	1	49.40	49.20	17	6,206	0.27%
2020/03/03	0	0.00	8	52.80	52.60	-8	6,535	-0.12%
2020/03/02	8	50.76	0	0.00	52.80	8	6,924	0.12%
2020/02/27	1	51.60	72	51.60	51.60	-71	6,949	-1.02%
2020/02/26	7	53.47	2	53.50	52.60	5	6,936	0.07%
2020/02/25	17	54.51	28	55.30	54.30	-11	6,965	-0.16%
2020/02/24	7	56.01	22	55.34	55.80	-15	6,912	-0.22%
2020/02/21	12	54.71	5	54.78	54.20	7	6,832	0.10%
2020/02/20	29	54.20	0	0.00	54.10	29	7,202	0.40%
2020/02/19	0	0.00	4	53.23	53.70	-4	7,179	-0.06%
2020/02/18	4	52.30	6	51.90	52.40	-2	7,190	-0.03%
2020/02/14	0	0.00	10	53.03	53.00	-10	7,021	-0.14%
2020/02/13	6	52.80	3	53.13	53.00	3	7,030	0.04%
2020/02/12	3	52.47	3	53.13	52.70	0	6,933	0.00%
2020/02/11	1	49.75	9	49.60	51.20	-8	6,750	-0.12%
2020/02/10	10	49.51	20	49.53	48.75	-10	6,657	-0.15%
2020/02/07	33	50.78	38	51.52	50.20	-5	6,601	-0.08%
2020/02/06	11	50.01	132	51.08	51.30	-121	6,432	-1.88%	大賣/鉅額交易
2020/02/05	5	46.90	6	47.07	46.65	-1	6,383	-0.02%
2020/02/04	100	46.75	11	46.90	47.20	89	6,436	1.38%
2020/02/03	3	44.93	11	45.18	45.75	-8	6,517	-0.12%
2020/01/31	3	45.65	23	45.40	47.00	-20	6,613	-0.30%
2020/01/30	3	46.18	0	0.00	45.55	3	6,898	0.04%
2020/01/14	1	50.10	0	0.00	50.30	1	7,691	0.01%
2020/01/13	1	49.80	1	49.75	49.65	0	7,794	0.00%
2020/01/10	3	48.07	0	0.00	48.20	3	7,916	0.04%
2020/01/07	2	48.00	0	0.00	47.95	2	8,524	0.02%
2020/01/06	1	49.85	1	49.10	49.10	0	8,494	0.00%
2020/01/02	11	51.97	43	51.38	51.50	-32	8,399	-0.38%
2019/12/30	1	52.00	1	52.30	51.90	0	8,395	0.00%
2019/12/27	1	52.20	1	52.10	52.40	0	8,438	0.00%
2019/12/26	1	51.80	0	0.00	51.50	1	8,452	0.01%
2019/12/24	2	52.25	0	0.00	51.80	2	8,553	0.02%
2019/12/19	21	53.10	3	53.47	54.10	18	8,595	0.21%
2019/12/18	36	54.82	12	56.03	54.40	24	8,588	0.28%
2019/12/17	3	55.30	25	55.90	56.00	-22	8,552	-0.26%
2019/12/16	1	54.00	0	0.00	53.90	1	8,580	0.01%
2019/12/13	0	0.00	19	54.27	54.40	-19	8,806	-0.22%
2019/12/12	0	0.00	46	55.00	55.00	-46	9,032	-0.51%
2019/12/11	64	55.85	19	55.51	54.70	45	9,316	0.48%
2019/12/10	4	53.08	1	53.80	53.40	3	9,089	0.03%
2019/12/09	51	54.30	10	54.10	53.60	41	9,208	0.45%
2019/12/06	1	54.30	1	54.80	54.30	0	9,375	0.00%
2019/12/05	8	54.14	8	53.85	54.00	0	9,346	0.00%
2019/12/02	1	51.50	11	51.57	51.40	-10	9,286	-0.11%
2019/11/29	1	53.50	3	53.00	53.10	-2	9,220	-0.02%
2019/11/28	16	53.94	15	54.09	53.50	1	9,071	0.01%
2019/11/27	31	52.99	38	53.68	54.00	-7	8,916	-0.08%
2019/11/26	6	50.72	55	51.01	50.40	-49	8,457	-0.58%
2019/11/25	3	50.28	1	50.00	49.70	2	8,368	0.02%
2019/11/22	10	50.91	0	0.00	50.50	10	8,329	0.12%
2019/11/21	3	51.53	5	51.70	52.40	-2	8,236	-0.02%
2019/11/20	4	51.18	6	51.50	50.90	-2	8,143	-0.02%
2019/11/19	41	51.29	41	51.19	50.70	0	7,953	0.00%
2019/11/18	4	48.84	3	49.03	49.10	1	7,476	0.01%
2019/11/14	0	0.00	5	47.50	46.80	-5	7,373	-0.07%
2019/11/13	5	47.00	1	47.75	48.00	4	7,338	0.05%
2019/11/11	0	0.00	1	46.60	46.25	-1	7,237	-0.01%
2019/11/08	55	46.64	0	0.00	46.60	55	7,202	0.76%
2019/11/07	20	47.57	8	47.88	47.50	12	7,151	0.17%
2019/11/06	1	47.40	1	47.90	48.00	0	7,089	0.00%
2019/11/05	0	0.00	2	48.38	48.00	-2	7,037	-0.03%
2019/11/04	0	0.00	10	48.90	48.65	-10	7,028	-0.14%
2019/11/01	1	48.90	2	48.10	48.90	-1	6,960	-0.01%
2019/10/31	2	47.83	1	47.85	48.25	1	6,930	0.01%
2019/10/30	2	48.43	1	48.00	47.80	1	6,857	0.01%
2019/10/29	0	0.00	20	49.00	48.80	-20	6,787	-0.29%
2019/10/28	5	49.27	0	0.00	48.40	5	6,693	0.07%
2019/10/25	27	49.57	12	49.52	49.30	15	6,506	0.23%
2019/10/24	0	0.00	51	47.80	47.90	-51	6,327	-0.81%
2019/10/23	2	46.95	55	47.38	47.30	-53	6,254	-0.85%
2019/10/22	37	47.00	13	47.00	47.10	24	6,156	0.39%
2019/10/21	0	0.00	1	46.05	46.20	-1	5,978	-0.02%
2019/10/18	0.1	45.30	1	45.50	45.45	-0.9	5,877	-0.02%
2019/10/17	67	45.32	72	45.52	45.50	-5	5,737	-0.09%
2019/10/16	1	42.60	1	43.60	44.15	0	5,387	0.00%
2019/10/14	0	0.00	1	41.00	41.20	-1	5,262	-0.02%
2019/10/09	2	39.85	0	0.00	39.85	2	5,209	0.04%
2019/10/08	2	40.35	1	40.35	40.35	1	5,197	0.02%
2019/10/07	3	41.20	0	0.00	41.00	3	5,198	0.06%
2019/10/04	3	40.85	4	41.09	40.85	-1	5,159	-0.02%
2019/10/03	1	41.15	31	41.00	41.15	-30	5,142	-0.58%
2019/10/02	0	0.00	20	40.90	41.45	-20	5,109	-0.39%
2019/10/01	8	41.18	10	40.89	41.20	-2	5,084	-0.04%
2019/09/27	28	43.61	5	42.83	41.90	23	5,013	0.46%
2019/09/26	33	43.49	2	43.70	43.30	31	4,921	0.63%
2019/09/25	5	43.20	0	0.00	43.20	5	4,941	0.10%
2019/09/24	10	43.45	10	43.94	43.00	0	4,951	0.00%
2019/09/23	7	44.75	4	44.78	44.65	3	4,820	0.06%
2019/09/20	64	44.79	4	44.55	44.75	60	4,749	1.26%
2019/09/19	11	45.40	14	45.47	45.65	-3	4,597	-0.07%
2019/09/18	52	45.55	12	45.90	45.75	40	4,439	0.90%
2019/09/17	7	45.47	3	45.13	45.40	4	4,183	0.10%
2019/09/16	20	43.60	531	44.88	45.20	-511	3,920	-13.03%	大賣/鉅額交易
2019/09/12	1	42.05	8	42.55	42.15	-7	3,511	-0.20%
2019/09/11	11	42.06	35	42.10	42.05	-24	3,488	-0.69%
2019/09/10	517	42.63	10	42.61	41.40	507	3,321	15.26%	大買/鉅額交易
2019/09/09	2	41.53	3	41.63	41.70	-1	3,118	-0.03%
2019/09/06	2	41.35	2	40.75	41.25	0	3,022	0.00%
2019/08/30	3	39.00	2	38.50	39.05	1	2,878	0.03%
2019/08/29	0	0.00	10	37.90	37.85	-10	2,846	-0.35%
2019/08/27	0	0.00	2	38.58	37.85	-2	2,833	-0.07%
2019/08/23	2	37.50	0	0.00	37.65	2	2,821	0.07%
2019/08/22	0	0.00	3	37.55	37.50	-3	2,823	-0.11%
2019/08/21	5	37.17	0	0.00	37.20	5	2,807	0.18%
2019/08/19	8	38.40	0	0.00	38.10	8	2,706	0.30%
2019/08/15	2	37.70	0	0.00	37.70	2	2,679	0.07%
2019/08/12	0	0.00	2	38.53	38.60	-2	2,728	-0.07%
2019/08/08	1	37.55	0	0.00	38.00	1	2,750	0.04%
2019/08/06	1	37.75	0	0.00	37.60	1	2,791	0.04%
2019/08/02	0	0.00	1	38.45	39.00	-1	2,862	-0.03%
2019/07/31	0	0.00	16	38.50	39.85	-16	2,992	-0.53%
2019/07/30	39	40.16	26	40.90	39.30	13	2,961	0.44%
2019/07/29	3	42.97	5	43.28	42.85	-2	2,792	-0.07%
2019/07/26	8	43.21	6	43.54	43.60	2	2,789	0.07%
2019/07/25	41	43.04	32	43.00	43.45	9	2,815	0.32%
2019/07/24	1	42.70	1	42.35	42.45	0	2,887	0.00%
2019/07/23	0	0.00	3	42.40	41.80	-3	2,935	-0.10%
2019/07/22	0	0.00	25	42.15	41.60	-25	3,038	-0.82%
2019/07/16	1	42.45	0	0.00	42.65	1	3,523	0.03%
2019/07/08	0	0.00	2	41.13	40.70	-2	4,568	-0.04%
2019/07/05	2	41.25	0	0.00	41.50	2	4,601	0.04%
2019/06/28	1	39.60	0	0.00	39.75	1	4,927	0.02%
2019/06/25	0	0.00	2	39.60	39.60	-2	5,012	-0.04%
2019/06/17	50	41.40	1	41.25	40.80	49	5,115	0.96%
2019/06/12	3	40.10	0	0.00	40.10	3	5,137	0.06%
2019/06/05	0	0.00	3	40.05	40.05	-3	5,062	-0.06%
2019/05/29	2	38.75	1	39.25	39.25	1	5,079	0.02%
2019/05/23	0	0.00	0.8	38.70	38.50	-0.8	5,114	-0.02%
2019/05/21	2	38.00	0	0.00	39.40	2	5,193	0.04%
2019/05/17	2	39.00	2	38.85	38.80	0	5,404	0.00%
2019/05/15	1	39.80	1	40.50	40.60	0	5,386	0.00%
2019/05/14	0	0.00	2	39.65	39.80	-2	5,360	-0.04%
2019/05/13	12	39.75	11	40.08	39.90	1	5,335	0.02%
2019/05/10	2	41.18	0	0.00	40.70	2	5,261	0.04%
2019/05/09	10	41.60	10	41.95	41.50	0	5,200	0.00%
2019/05/07	10	44.15	13	44.10	44.10	-3	5,002	-0.06%
2019/05/06	10	44.20	10	44.50	44.20	0	4,999	0.00%
2019/04/30	8	43.90	3	46.35	46.60	5	4,917	0.10%
2019/04/29	15	45.44	40	45.73	45.20	-25	4,760	-0.53%
2019/04/26	22	46.73	31	46.76	46.55	-9	4,680	-0.19%
2019/04/25	19	48.31	16	48.75	46.95	3	4,559	0.07%
2019/04/24	85	51.32	27	50.79	50.60	58	4,262	1.36%
2019/04/23	10	49.73	10	50.50	51.40	0	4,141	0.00%
2019/04/22	2	51.70	0	0.00	50.90	2	4,052	0.05%
2019/04/19	43	54.10	28	53.85	52.30	15	3,967	0.38%
2019/04/18	107	52.43	106	52.26	52.90	1	3,686	0.03%	大買/大賣/
2019/04/17	4	50.60	12	49.90	50.60	-8	3,166	-0.25%
2019/04/16	7	45.36	14	45.16	46.00	-7	2,877	-0.24%
2019/04/15	0	0.00	11	44.58	44.70	-11	2,905	-0.38%
2019/04/12	0	0.00	5	44.33	44.40	-5	2,918	-0.17%
2019/04/11	13	44.64	0	0.00	44.50	13	2,942	0.44%
2019/04/10	12	45.81	0	0.00	45.80	12	2,898	0.41%
2019/04/09	28	46.33	22	46.09	45.75	6	2,871	0.21%
2019/04/08	17	49.53	1	49.00	48.45	16	2,808	0.57%
2019/04/03	1	46.80	8	47.51	47.25	-7	2,703	-0.26%
2019/04/01	8	45.63	0	0.00	44.70	8	2,545	0.31%
2019/03/29	0	0.00	31	44.80	45.10	-31	2,505	-1.24%
2019/03/28	0	0.00	1	44.10	44.10	-1	2,478	-0.04%
2019/03/27	0	0.00	1	44.40	43.50	-1	2,508	-0.04%
2019/03/26	1	43.80	0	0.00	43.80	1	2,456	0.04%
2019/03/21	16	43.07	2	43.15	43.05	14	2,444	0.57%
2019/03/20	0	0.00	1	43.40	43.55	-1	2,474	-0.04%
2019/03/13	4	41.20	0	0.00	41.25	4	2,970	0.13%
2019/03/12	1	41.60	0	0.00	41.60	1	3,020	0.03%
2019/03/11	20	41.40	0	0.00	41.30	20	3,118	0.64%
2019/03/05	1	42.25	0	0.00	42.20	1	3,354	0.03%
2019/03/04	7	42.60	0	0.00	42.00	7	3,385	0.21%
2019/02/25	1	43.15	1	43.60	43.35	0	3,408	0.00%
2019/02/21	1	43.55	0	0.00	42.95	1	3,499	0.03%
2019/02/20	1	42.95	1	43.45	43.45	0	3,498	0.00%
2019/02/19	44	43.96	3	43.25	43.15	41	3,520	1.16%
2019/02/18	6	45.10	0.1	47.80	46.40	5.9	3,369	0.17%
2019/02/15	0	0.00	1	45.55	45.50	-1	3,306	-0.03%
2019/02/14	4	45.59	0	0.00	45.50	4	3,305	0.12%
2019/02/13	0	0.00	1	45.25	45.15	-1	3,264	-0.03%
2019/02/12	0	0.00	1	44.90	44.95	-1	3,258	-0.03%
2019/02/11	2	44.00	0	0.00	44.10	2	3,245	0.06%
2019/01/30	10	43.95	4	44.00	44.10	6	3,246	0.18%
2019/01/29	0.1	44.15	0	0.00	44.15	0.1	3,244	0.00%
2019/01/28	10	44.10	0	0.00	43.75	10	3,245	0.31%
2019/01/25	10	43.95	7	43.95	44.00	3	3,277	0.09%
2019/01/24	2	43.53	3	43.97	44.20	-1	3,246	-0.03%
2019/01/21	10	42.65	0	0.00	42.50	10	3,227	0.31%
2019/01/18	2	42.35	0	0.00	42.10	2	3,253	0.06%
2019/01/16	1	41.85	0	0.00	42.00	1	3,259	0.03%
2019/01/10	1	42.00	1	42.95	42.00	0	3,247	0.00%
2019/01/08	5	43.21	2	43.75	42.75	3	3,216	0.09%
2019/01/07	0	0.00	1	41.95	43.60	-1	3,175	-0.03%
2019/01/04	1	40.60	2	40.50	40.70	-1	3,153	-0.03%
2019/01/03	7	42.14	0	0.00	41.80	7	3,205	0.22%
2018/12/28	3	43.50	0	0.00	43.60	3	3,213	0.09%
2018/12/26	0	0.00	1	43.30	43.30	-1	3,280	-0.03%
2018/12/21	0	0.00	1	44.95	45.45	-1	3,470	-0.03%
2018/12/18	0	0.00	5	47.00	46.65	-5	3,541	-0.14%
2018/12/13	5	47.85	0	0.00	47.90	5	3,935	0.13%
2018/12/12	2	49.93	7	50.39	47.55	-5	4,138	-0.12%
2018/12/11	1	47.00	0	0.00	49.50	1	4,085	0.02%
2018/12/10	0	0.00	1	45.60	45.60	-1	3,999	-0.03%
2018/12/07	4	48.19	12	48.05	48.40	-8	3,917	-0.20%
2018/12/06	0	0.00	13	47.59	47.00	-13	3,817	-0.34%
2018/12/05	1	47.70	0	0.00	47.70	1	3,731	0.03%
2018/12/04	5	48.15	0	0.00	47.70	5	3,687	0.14%
2018/12/03	1	47.30	3	47.68	47.10	-2	3,597	-0.06%
2018/11/30	5	44.93	2	45.00	45.00	3	3,481	0.09%
2018/11/29	0	0.00	3	43.50	43.50	-3	3,399	-0.09%
2018/11/27	2	41.85	0	0.00	42.20	2	3,334	0.06%
2018/11/16	0	0.00	2	44.20	44.50	-2	3,103	-0.06%
2018/11/15	1	41.50	1	41.60	41.80	0	3,033	0.00%
2018/11/08	0	0.00	2	41.95	41.70	-2	3,046	-0.07%
2018/11/07	2	41.95	0	0.00	41.70	2	3,059	0.07%
2018/11/06	0	0.00	2	43.10	41.35	-2	3,103	-0.06%
2018/11/02	0	0.00	1	42.20	42.80	-1	3,093	-0.03%
2018/11/01	4	40.93	0	0.00	41.05	4	3,054	0.13%
2018/10/31	1	39.80	0	0.00	40.45	1	3,041	0.03%
2018/10/29	1	39.20	0	0.00	39.20	1	3,038	0.03%
2018/10/26	20	40.23	2	39.13	39.95	18	3,105	0.58%
2018/10/25	2	41.55	22	41.00	40.65	-20	3,101	-0.64%
2018/10/24	2	43.25	0	0.00	42.90	2	3,111	0.06%
2018/10/23	0	0.00	12	44.76	43.55	-12	3,173	-0.38%
2018/10/22	3	44.20	10	44.00	44.45	-7	3,195	-0.22%
2018/10/19	1	42.60	0	0.00	43.55	1	3,191	0.03%
2018/10/18	2	43.70	0	0.00	43.85	2	3,207	0.06%
2018/10/17	2	44.85	3	44.60	44.60	-1	3,217	-0.03%
2018/10/16	3	44.93	0	0.00	44.25	3	3,205	0.09%
2018/10/15	6	43.40	0	0.00	43.80	6	3,196	0.19%
2018/10/12	0	0.00	121	42.61	43.50	-121	3,200	-3.78%	大賣/鉅額交易
2018/10/11	0	0.00	2	42.78	42.60	-2	3,196	-0.06%
2018/10/08	1	48.80	0	0.00	48.05	1	3,176	0.03%
2018/10/05	3	49.08	13	51.15	48.35	-10	3,190	-0.31%
2018/10/04	3	52.20	3	52.20	52.20	0	3,106	0.00%
2018/10/02	6	54.22	2	54.20	53.20	4	3,079	0.13%
2018/10/01	2	52.70	3	54.17	54.60	-1	2,989	-0.03%
2018/09/28	6	52.60	1	52.00	52.00	5	2,940	0.17%
2018/09/27	8	53.71	2	54.35	53.30	6	2,888	0.21%
2018/09/26	8	53.83	1	53.70	53.70	7	2,826	0.25%
2018/09/25	10	55.56	1	55.00	55.10	9	2,801	0.32%
2018/09/21	6	55.18	1	55.90	55.70	5	2,757	0.18%
2018/09/20	57.5	58.17	63	56.35	56.10	-5.5	2,679	-0.21%
2018/09/19	3	55.67	2	56.15	55.70	1	2,379	0.04%
2018/09/18	15.1	55.56	10	55.67	55.70	5.1	2,297	0.22%
2018/09/17	0	0.00	1	54.20	53.90	-1	2,058	-0.05%
2018/09/13	0	0.00	1	48.20	48.50	-1	1,908	-0.05%
2018/09/12	0	0.00	1	47.65	47.85	-1	1,949	-0.05%
2018/09/11	1	46.75	0	0.00	47.20	1	1,990	0.05%
2018/09/10	1	47.00	0	0.00	46.95	1	2,012	0.05%
2018/09/07	3	48.83	2	49.40	48.00	1	2,031	0.05%
2018/09/06	0	0.00	2	49.70	49.70	-2	2,031	-0.10%
2018/09/04	2	50.00	0	0.00	50.00	2	2,070	0.10%
2018/09/03	0	0.00	1	48.95	49.10	-1	2,088	-0.05%
2018/08/30	1	49.40	0	0.00	49.40	1	2,191	0.05%
2018/08/29	0	0.00	1	49.15	48.80	-1	2,216	-0.05%
2018/08/24	2	47.65	0	0.00	47.10	2	2,293	0.09%
2018/08/09	0	0.00	1	52.80	52.70	-1	2,701	-0.04%
2018/08/07	0	0.00	1	52.80	52.80	-1	2,732	-0.04%
2018/08/06	2	52.15	1	52.20	52.30	1	2,746	0.04%
2018/08/03	2	52.30	0	0.00	52.50	2	2,807	0.07%
2018/08/02	2	52.80	2	52.65	51.90	0	2,798	0.00%
2018/08/01	2	55.05	1	54.40	54.40	1	2,745	0.04%
2018/07/31	1	55.10	0	0.00	55.00	1	2,811	0.04%
2018/07/30	30	56.80	0	0.00	56.30	30	2,768	1.08%
2018/07/17	1	54.50	10	54.20	53.60	-9	2,612	-0.34%
2018/07/16	0	0.00	11	53.10	53.20	-11	2,555	-0.43%
2018/07/13	21	53.39	21	53.74	53.80	0	2,548	0.00%
2018/07/12	10	51.80	0	0.00	51.80	10	2,519	0.40%
2018/07/11	1	51.50	1	51.60	51.60	0	2,508	0.00%
2018/07/09	0	0.00	2	51.50	51.50	-2	2,516	-0.08%
2018/06/28	1	52.10	0	0.00	51.70	1	2,498	0.04%
2018/06/27	0	0.00	12	52.50	51.80	-12	2,501	-0.48%
2018/06/26	0	0.00	2	51.90	53.30	-2	2,492	-0.08%
2018/06/25	1	54.80	0	0.00	53.00	1	2,486	0.04%
2018/06/22	2	55.70	0	0.00	55.30	2	2,467	0.08%
2018/06/21	10	58.00	0	0.00	56.50	10	2,467	0.41%
2018/06/20	0	0.00	1	57.20	57.20	-1	2,440	-0.04%
2018/06/19	1	54.60	3	55.27	55.20	-2	2,414	-0.08%
2018/06/15	1	55.30	2	55.20	55.00	-1	2,431	-0.04%
2018/06/14	2	56.10	4	55.75	55.60	-2	2,422	-0.08%
2018/06/13	2	55.90	0	0.00	55.70	2	2,473	0.08%
2018/06/12	0	0.00	2	56.90	56.40	-2	2,522	-0.08%
2018/06/11	2	58.20	0	0.00	57.70	2	2,603	0.08%
2018/06/08	0	0.00	2	58.30	57.80	-2	2,846	-0.07%
2018/06/07	7	59.54	3	60.07	59.00	4	2,888	0.14%
2018/06/06	0	0.00	1	59.50	59.00	-1	3,147	-0.03%
2018/06/05	5	59.20	18	59.86	58.70	-13	3,322	-0.39%
2018/06/04	10	58.78	0	0.00	58.80	10	3,278	0.31%
2018/06/01	9	58.47	8	58.74	59.00	1	3,255	0.03%
2018/05/31	6	57.70	12	58.29	57.50	-6	3,234	-0.19%
2018/05/30	11	60.11	3	60.67	58.50	8	3,228	0.25%
2018/05/29	1	59.10	2	59.50	59.60	-1	3,124	-0.03%
2018/05/28	20	59.72	24	59.82	60.00	-4	3,067	-0.13%
2018/05/25	1	55.90	0	0.00	55.70	1	2,870	0.03%
2018/05/23	2	55.70	0	0.00	55.50	2	2,931	0.07%
2018/05/17	1	54.90	1	53.90	53.90	0	2,874	0.00%
2018/05/16	3	55.10	11	55.05	54.80	-8	2,876	-0.28%
2018/05/15	15	56.87	0	0.00	55.50	15	2,902	0.52%
2018/05/11	17	57.12	25	56.14	55.70	-8	2,958	-0.27%
2018/05/10	12	54.52	0	0.00	54.20	12	2,906	0.41%
2018/05/09	1	54.00	2	54.15	54.10	-1	2,922	-0.03%
2018/05/08	15	55.11	1	53.50	55.30	14	2,959	0.47%
2018/04/30	2	49.60	0	0.00	49.10	2	3,059	0.07%
2018/04/26	3	48.75	0	0.00	49.00	3	3,070	0.10%
2018/04/25	1	50.40	0	0.00	50.40	1	3,064	0.03%
2018/04/24	0	0.00	5	50.10	50.10	-5	3,060	-0.16%
2018/04/23	16	54.04	0	0.00	52.60	16	3,080	0.52%
2018/04/20	30	54.30	2	54.05	54.10	28	3,108	0.90%
2018/04/19	13	53.10	0	0.00	54.30	13	3,135	0.41%
2018/04/17	0	0.00	1	52.00	52.10	-1	3,175	-0.03%
2018/04/13	0	0.00	9	53.73	53.10	-9	3,345	-0.27%
2018/04/12	0	0.00	12	53.78	53.60	-12	3,390	-0.35%
2018/04/10	1	54.00	0	0.00	54.00	1	3,455	0.03%
2018/04/03	0	0.00	2	53.90	54.30	-2	3,478	-0.06%
2018/04/02	0	0.00	1	54.60	54.60	-1	3,484	-0.03%
2018/03/31	1	56.20	1	57.20	55.80	0	3,507	0.00%
2018/03/30	0	0.00	10	55.90	56.20	-10	3,658	-0.27%
2018/03/28	3	55.53	2	55.90	56.00	1	3,722	0.03%
2018/03/27	15	55.67	11	55.77	55.60	4	3,708	0.11%
2018/03/26	0.2	54.60	0	0.00	54.30	0.2	3,724	0.01%
2018/03/23	2	54.35	0	0.00	54.10	2	3,765	0.05%
2018/03/22	5	55.82	0.1	55.50	55.40	4.9	3,776	0.13%
2018/03/21	8	57.15	8	57.21	56.80	0	3,781	0.00%
2018/03/20	1	56.20	4	56.63	56.40	-3	3,774	-0.08%
2018/03/19	16	56.71	18	57.02	57.30	-2	3,837	-0.05%
2018/03/16	2	56.65	12	56.31	56.10	-10	3,883	-0.26%
2018/03/15	4	57.15	7	57.50	57.70	-3	3,907	-0.08%
2018/03/14	2	56.75	15	55.78	57.10	-13	3,863	-0.34%
2018/03/13	15	54.49	7	55.36	54.30	8	3,681	0.22%
2018/03/12	39	55.34	26	55.40	54.80	13	3,709	0.35%
2018/03/09	29	53.95	19	54.35	55.00	10	3,552	0.28%
2018/03/08	1	50.00	1	50.00	50.00	0	3,498	0.00%
2018/03/07	1	49.80	0	0.00	49.75	1	3,795	0.03%
2018/03/06	0	0.00	2	50.10	50.20	-2	3,825	-0.05%
2018/03/05	0	0.00	1	51.60	49.50	-1	3,854	-0.03%
2018/03/02	3.1	51.45	0	0.00	52.10	3.1	3,849	0.08%
2018/02/27	5	51.60	5	51.00	50.90	0	3,842	0.00%
2018/02/22	0	0.00	1	49.85	49.55	-1	3,993	-0.03%
2018/02/21	0	0.00	1	49.10	49.10	-1	4,013	-0.02%
2018/02/08	1	48.00	0	0.00	47.65	1	4,013	0.02%
2018/02/07	1	49.00	1	48.30	48.60	0	4,031	0.00%
2018/02/06	0	0.00	21	46.37	46.05	-21	4,040	-0.52%
2018/01/31	0	0.00	1	51.00	50.40	-1	3,969	-0.03%
2018/01/30	1	52.40	0	0.00	52.40	1	3,977	0.03%
2018/01/25	0	0.00	1	53.00	53.00	-1	3,926	-0.03%
2018/01/17	0	0.00	10	50.90	51.90	-10	4,129	-0.24%
2018/01/12	10	51.20	0	0.00	50.90	10	4,089	0.24%
2018/01/10	0	0.00	2	50.50	50.60	-2	4,192	-0.05%
2018/01/09	2	53.45	12	52.72	51.70	-10	4,129	-0.24%
2018/01/08	1	54.70	1	54.00	54.00	0	4,071	0.00%
2018/01/04	10	55.90	1	56.20	56.40	9	4,033	0.22%
2018/01/03	1	55.30	1	55.20	55.40	0	4,027	0.00%

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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

永豐金-忠孝 券商分點個股進出 永豐金-忠孝 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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析