景碩 (3189)-台新-建北券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
94.8
漲跌
▲0.8
漲幅
+0.85%
成交量
1,468張
產業
上市半導體類股
1383人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

景碩 (3189)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	94.60	1	94.20	94.80	-1	2,767	-0.04%
2024/05/21	2	95.00	1	94.50	94.00	1	2,767	0.04%
2024/05/17	5	95.50	1	95.60	95.50	4	2,788	0.14%
2024/05/13	0	0.00	8	94.55	95.80	-8	2,866	-0.28%
2024/05/10	10	94.70	0	0.00	94.20	10	2,892	0.35%
2024/05/09	0.2	94.80	0	0.00	94.20	0.2	2,884	0.01%
2024/05/06	2	94.85	0	0.00	94.80	2	3,233	0.06%
2024/04/30	5.3	94.56	0	0.00	95.30	5.3	3,273	0.16%
2024/04/25	0	0.00	1	96.60	96.80	-1	3,312	-0.03%
2024/04/24	4	97.85	3	97.23	97.10	1	3,321	0.03%
2024/04/22	2	95.00	0	0.00	94.50	2	3,319	0.06%
2024/04/19	5.2	94.82	1	94.60	94.00	4.2	3,302	0.13%
2024/04/18	2.1	96.01	0	0.00	95.80	2.1	3,262	0.06%
2024/04/16	10	96.00	1	95.80	96.00	9	3,277	0.27%
2024/04/15	3.2	97.59	1	97.70	97.20	2.2	3,263	0.07%
2024/04/12	4.5	98.80	4	99.60	97.80	0.5	3,248	0.02%
2024/04/11	4	100.00	0	0.00	101.00	4	3,219	0.12%
2024/04/10	0	0.00	1	100.50	99.70	-1	3,225	-0.03%
2024/04/08	2	100.00	0	0.00	101.00	2	3,226	0.06%
2024/04/02	0	0.00	8	102.69	103.00	-8	3,189	-0.25%
2024/04/01	4	101.88	2	100.00	101.50	2	3,171	0.06%
2024/03/29	1	99.70	3	98.90	98.70	-2	3,152	-0.06%
2024/03/28	2	99.40	6	98.70	98.90	-4	3,145	-0.13%
2024/03/27	1	98.20	1	100.00	99.40	0	3,142	0.00%
2024/03/26	5	99.76	13	100.37	99.70	-8	3,197	-0.25%
2024/03/25	2	101.25	0.2	102.50	101.00	1.8	3,265	0.06%
2024/03/22	1	101.50	10	102.50	101.50	-9	3,343	-0.27%
2024/03/21	1	102.50	4.5	102.06	101.50	-3.5	3,434	-0.10%
2024/03/20	14	102.93	15	101.80	103.00	-1	3,478	-0.03%
2024/03/19	2	99.10	5	99.90	99.30	-3	3,381	-0.09%
2024/03/18	26	96.47	22	97.52	98.00	4	3,289	0.12%
2024/03/15	3.2	92.76	0	0.00	92.10	3.2	3,205	0.10%
2024/03/13	1	95.20	1	94.80	94.80	0	3,147	0.00%
2024/03/12	1	99.10	5	97.42	96.70	-4	3,150	-0.13%
2024/03/11	0	0.00	1	98.90	98.20	-1	3,156	-0.03%
2024/03/08	2	95.90	0	0.00	97.00	2	3,218	0.06%
2024/03/07	2.2	94.06	0	0.00	93.80	2.2	3,206	0.07%
2024/03/06	2	95.10	0	0.00	95.10	2	3,222	0.06%
2024/03/05	1	96.20	1	97.60	96.20	0	3,234	0.00%
2024/03/04	1	97.00	0	0.00	96.80	1	3,272	0.03%
2024/03/01	2.1	97.27	0	0.00	96.90	2.1	3,278	0.06%
2024/02/29	2.2	96.45	11	96.22	96.70	-8.8	3,317	-0.27%
2024/02/27	5	96.96	6	97.92	96.20	-1	3,302	-0.03%
2024/02/23	8	100.39	0	0.00	98.80	8	3,289	0.24%
2024/02/22	3	101.33	2	102.00	100.50	1	3,360	0.03%
2024/02/20	1.1	102.02	0	0.00	102.00	1.1	3,383	0.03%
2024/02/19	0	105.00	45	105.20	104.00	-45	3,367	-1.34%
2024/02/16	4	102.00	0	0.00	102.00	4	3,341	0.12%
2024/02/15	0	0.00	1.3	101.00	101.00	-1.3	3,344	-0.04%
2024/02/05	0.1	101.00	0	0.00	101.00	0.1	3,353	0.00%
2024/02/02	1	101.00	4.5	101.33	102.50	-3.5	3,370	-0.10%
2024/02/01	0	0.00	1	100.50	100.50	-1	3,348	-0.03%
2024/01/31	2	100.75	0	0.00	100.50	2	3,349	0.06%
2024/01/30	3	105.50	15.1	105.03	103.50	-12.1	3,341	-0.36%
2024/01/29	0.1	102.00	12.2	102.29	101.50	-12.2	3,102	-0.39%
2024/01/26	17	100.62	0	0.00	100.00	17	3,122	0.54%
2024/01/25	0	0.00	11	101.00	101.00	-11	3,144	-0.35%
2024/01/23	1	102.00	0	0.00	101.50	1	3,285	0.03%
2024/01/22	16	99.98	3	98.70	100.00	13	3,233	0.40%
2024/01/19	2	97.60	0	0.00	98.40	2	3,225	0.06%
2024/01/18	21	95.43	3	95.97	95.70	18	3,263	0.55%
2024/01/16	0	0.00	1	97.50	97.90	-1	3,285	-0.03%
2024/01/11	1.5	96.63	0	0.00	96.20	1.5	3,289	0.05%
2024/01/10	1.4	96.14	1	96.40	96.40	0.4	3,311	0.01%
2024/01/09	0	0.00	2	99.00	98.60	-2	3,279	-0.06%
2024/01/05	1	97.30	0	0.00	97.10	1	3,300	0.03%
2024/01/04	0	0.00	1	97.60	97.70	-1	3,316	-0.03%
2024/01/03	1	98.20	1	98.40	97.80	0	3,327	0.00%
2024/01/02	1	98.50	0	0.00	98.20	1	3,316	0.03%
2023/12/29	2.1	99.57	14	99.78	99.70	-11.9	3,300	-0.36%
2023/12/28	9	99.20	2.1	99.89	99.50	6.9	3,302	0.21%
2023/12/27	0	0.00	4	99.90	99.60	-4	3,320	-0.12%
2023/12/26	0	0.00	1	100.00	100.50	-1	3,327	-0.03%
2023/12/21	2	99.80	2	100.10	99.60	0	3,369	0.00%
2023/12/20	3	98.20	1	99.40	98.70	2	3,275	0.06%
2023/12/19	1	96.30	1.2	98.52	98.30	-0.2	3,213	-0.01%
2023/12/18	9	99.00	2	98.15	97.70	7	3,130	0.22%
2023/12/15	3	101.67	7	101.79	101.50	-4	3,048	-0.13%
2023/12/14	1	102.50	10.3	101.53	102.00	-9.3	2,953	-0.31%
2023/12/13	1	103.00	0	0.00	102.00	1	2,959	0.03%
2023/12/11	0	0.00	2	103.50	103.00	-2	3,041	-0.07%
2023/12/08	1	103.00	0	0.00	102.50	1	3,048	0.03%
2023/12/07	1	102.50	1	103.00	101.50	0	3,059	0.00%
2023/12/06	5	102.30	3	102.00	101.50	2	3,040	0.07%
2023/12/05	3.1	104.13	12	103.29	104.50	-9	2,998	-0.30%
2023/12/04	2	101.50	7	100.79	102.50	-5	2,940	-0.17%
2023/12/01	0	0.00	13	99.82	100.50	-13	2,932	-0.44%
2023/11/30	4	98.45	1	99.00	98.90	3	2,907	0.10%
2023/11/29	1	98.40	28	99.04	99.30	-27	2,894	-0.93%
2023/11/28	8	96.74	4	97.55	98.00	4	2,858	0.14%
2023/11/27	3	98.30	6	98.67	96.40	-3	2,838	-0.11%
2023/11/22	2	96.60	1	96.90	96.80	1	2,807	0.04%
2023/11/21	18	99.33	20.6	99.00	98.40	-2.6	2,789	-0.09%
2023/11/20	0	0.00	1	97.10	97.20	-1	2,716	-0.04%
2023/11/17	5	96.98	1	96.50	96.50	4	2,715	0.15%
2023/11/16	0	0.00	4	96.58	96.80	-4	2,681	-0.15%
2023/11/15	4.1	96.05	4	96.00	96.20	0.1	2,676	0.00%
2023/11/14	0.2	95.20	0	0.00	94.90	0.2	2,653	0.01%
2023/11/13	10	95.99	5	95.56	95.60	5	2,651	0.19%
2023/11/10	17.2	93.10	0	0.00	92.90	17.2	2,632	0.65%
2023/11/09	2	94.75	2	94.60	94.60	0	2,604	0.00%
2023/11/08	9.2	95.68	4	95.58	95.40	5.2	2,662	0.19%
2023/11/07	4.4	96.58	4	95.85	95.50	0.4	2,646	0.01%
2023/11/06	3	98.07	1	97.80	97.80	2	2,627	0.08%
2023/11/03	6	97.53	2	97.65	98.70	4	2,610	0.15%
2023/11/02	5	96.50	1	96.60	96.50	4	2,579	0.16%
2023/11/01	1	95.70	0	0.00	96.00	1	2,564	0.04%
2023/10/31	5.4	95.15	3	95.67	94.80	2.4	2,548	0.09%
2023/10/27	0.1	97.00	0	0.00	95.10	0.1	2,675	0.00%
2023/10/26	3	95.43	1	94.90	96.20	2	2,731	0.07%
2023/10/25	15.2	98.93	5	97.70	97.70	10.2	2,717	0.37%
2023/10/20	0	0.00	1	100.50	101.00	-1	2,879	-0.03%
2023/10/18	2	101.50	0.2	102.00	101.50	1.8	3,003	0.06%
2023/10/17	1	102.50	0	0.00	102.00	1	3,050	0.03%
2023/10/16	1.2	101.50	0	0.00	101.50	1.2	3,354	0.04%
2023/10/13	7.3	103.34	3	103.17	103.00	4.3	3,733	0.12%
2023/10/12	2	104.00	0	0.00	105.50	2	3,766	0.05%
2023/10/11	5	105.40	2	106.50	105.00	3	3,821	0.08%
2023/10/06	0.1	108.50	0	0.00	107.50	0.1	3,975	0.00%
2023/10/05	0	0.00	2	108.75	108.50	-2	4,096	-0.05%
2023/10/04	2	106.00	0	0.00	107.00	2	4,141	0.05%
2023/10/03	0.3	109.50	1	107.00	106.50	-0.7	4,150	-0.02%
2023/10/02	1	109.50	2	108.75	108.00	-1	4,173	-0.02%
2023/09/28	0.1	108.50	1	108.50	108.50	-0.9	4,182	-0.02%
2023/09/27	1.1	105.02	0	0.00	105.00	1.1	4,198	0.03%
2023/09/25	0	0.00	3	109.50	109.50	-3	4,208	-0.07%
2023/09/22	11	108.36	1	109.50	109.50	10	4,227	0.24%
2023/09/21	2	109.25	0	0.00	110.50	2	4,203	0.05%
2023/09/20	1	112.50	2	111.25	110.50	-1	4,210	-0.02%
2023/09/19	1.1	112.55	0	0.00	113.00	1.1	4,184	0.03%
2023/09/18	0	0.00	1	113.50	113.50	-1	4,212	-0.02%
2023/09/15	3	112.83	2	113.00	113.50	1	4,225	0.02%
2023/09/14	2.1	111.50	5	111.90	111.50	-3	4,173	-0.07%
2023/09/13	0	0.00	0.5	109.50	110.00	-0.5	4,150	-0.01%
2023/09/12	1	109.50	4	110.50	109.50	-3	4,155	-0.07%
2023/09/11	0	0.00	1	109.00	108.50	-1	4,186	-0.02%
2023/09/08	0	0.00	1	109.00	108.50	-1	4,233	-0.02%
2023/09/07	3	108.17	3	110.17	108.50	0	4,262	0.00%
2023/09/06	2	109.50	1.1	110.82	110.00	0.9	4,251	0.02%
2023/09/05	1	108.00	1	108.50	109.00	0	4,240	0.00%
2023/09/04	0	0.00	4	107.88	108.50	-4	4,288	-0.09%
2023/09/01	4	106.50	4.2	106.50	107.00	-0.2	4,337	0.00%
2023/08/31	3	105.83	4	105.88	106.00	-1	4,360	-0.02%
2023/08/30	3	105.50	5	106.40	105.50	-2	4,449	-0.04%
2023/08/29	5	105.40	3	104.83	106.00	2	4,587	0.04%
2023/08/28	8	102.19	7	102.36	102.50	1	4,584	0.02%
2023/08/25	2	101.50	2	103.50	101.50	0	4,632	0.00%
2023/08/24	2	103.50	1	105.50	105.00	1	4,670	0.02%
2023/08/22	2	102.50	2	103.00	102.50	0	4,965	0.00%
2023/08/21	2	102.50	2	104.00	102.00	0	5,160	0.00%
2023/08/18	1.1	103.05	0	0.00	103.00	1.1	5,180	0.02%
2023/08/16	2	102.50	2	101.00	102.50	0	5,227	0.00%
2023/08/15	1	102.50	0	0.00	101.50	1	5,251	0.02%
2023/08/14	6	101.83	0	0.00	101.00	6	5,294	0.11%
2023/08/11	0.2	105.50	2	105.00	105.50	-1.8	5,265	-0.03%
2023/08/10	0	0.00	107	105.00	104.50	-107	5,294	-2.02%	大賣/鉅額交易
2023/08/09	1	106.50	0	0.00	107.00	1	5,297	0.02%
2023/08/08	1	105.50	0	0.00	106.00	1	5,285	0.02%
2023/08/07	4	108.63	2	107.50	107.50	2	5,304	0.04%
2023/08/04	1	108.00	1	108.50	108.50	0	5,292	0.00%
2023/08/02	2	108.00	2	109.00	108.50	0	5,317	0.00%
2023/08/01	6	107.25	10	108.45	107.00	-4	5,279	-0.08%
2023/07/31	1	107.38	0	0.00	103.50	1	5,192	0.02%
2023/07/28	1	106.00	0	0.00	106.50	1	5,139	0.02%
2023/07/27	2.2	107.44	1	107.50	106.50	1.2	5,160	0.02%
2023/07/26	3	110.00	0	0.00	109.00	3	5,209	0.06%
2023/07/25	12	110.04	25.1	111.08	110.00	-13.1	5,305	-0.25%
2023/07/24	2.1	111.47	1	112.00	110.50	1.1	5,305	0.02%
2023/07/21	2.1	110.00	126	110.79	110.00	-123.9	5,361	-2.31%	大賣/鉅額交易
2023/07/20	1.2	114.50	16	113.28	112.50	-14.8	5,399	-0.27%
2023/07/19	114.6	116.41	8	118.25	113.50	106.6	5,363	1.99%	大買/鉅額交易
2023/07/18	18.5	119.14	74	118.45	120.50	-55.5	5,106	-1.09%
2023/07/17	11	113.00	0	0.00	113.50	11	4,771	0.23%
2023/07/14	1	112.50	4	111.63	111.50	-3	4,833	-0.06%
2023/07/13	10	111.90	12	111.25	110.00	-2	4,768	-0.04%
2023/07/12	6	113.00	6	112.67	113.50	0	4,617	0.00%
2023/07/11	0	0.00	5	115.70	115.50	-5	4,515	-0.11%
2023/07/10	0.1	116.00	0	0.00	115.50	0.1	4,496	0.00%
2023/07/07	3	114.67	0	0.00	115.50	3	4,487	0.07%
2023/07/05	0.1	117.50	1	118.00	117.00	-0.9	4,484	-0.02%
2023/07/03	1	116.50	1	117.00	117.00	0	4,518	0.00%
2023/06/30	0	0.00	30	116.47	116.50	-30	4,545	-0.66%
2023/06/29	1	114.00	1	115.00	115.00	0	4,603	0.00%
2023/06/28	1	113.50	2	113.00	112.00	-1	4,609	-0.02%
2023/06/27	1	113.50	8	114.19	113.50	-7	4,635	-0.15%
2023/06/26	1	116.00	30	115.17	116.50	-29	4,656	-0.62%
2023/06/21	0	0.00	2	116.25	115.50	-2	4,835	-0.04%
2023/06/20	1	116.50	16	116.00	116.50	-15	4,878	-0.31%
2023/06/19	1	114.50	0	0.00	114.50	1	5,026	0.02%
2023/06/16	1	115.50	0	0.00	115.00	1	5,101	0.02%
2023/06/15	12	116.50	14	117.50	116.50	-2	5,109	-0.04%
2023/06/14	9	116.28	25	116.76	117.00	-16	5,097	-0.31%
2023/06/13	22	114.75	11	115.41	115.00	11	5,123	0.21%
2023/06/12	1	112.50	13	112.00	113.50	-12	5,181	-0.23%
2023/06/09	2	111.75	12	111.50	112.00	-10	5,216	-0.19%
2023/06/08	9.1	112.49	9	112.50	111.50	0.1	5,251	0.00%
2023/06/07	3	116.17	2	115.75	116.00	1	5,260	0.02%
2023/06/06	0	0.00	2	118.00	117.50	-2	5,269	-0.04%
2023/06/05	2	118.50	30	119.00	119.00	-28	5,305	-0.53%
2023/06/02	7	118.36	2	118.50	118.00	5	5,298	0.09%
2023/05/31	0	0.00	1	116.50	116.50	-1	5,425	-0.02%
2023/05/30	1	116.50	2	116.50	115.50	-1	5,456	-0.02%
2023/05/29	7	117.29	8	116.81	116.00	-1	5,453	-0.02%
2023/05/26	107.1	115.50	5.3	115.89	115.50	101.8	5,331	1.91%	大買/鉅額交易
2023/05/25	6	113.08	7	114.50	112.00	-1	5,240	-0.02%
2023/05/24	0	0.00	1	110.00	111.00	-1	5,096	-0.02%
2023/05/23	4	112.50	6	112.75	112.50	-2	5,155	-0.04%
2023/05/22	1	110.50	6	111.00	111.00	-5	5,175	-0.10%
2023/05/19	2	110.50	11	111.00	110.50	-9	5,241	-0.17%
2023/05/18	33	111.45	19	111.50	112.00	14	5,344	0.26%
2023/05/17	3	109.00	1	109.50	109.50	2	5,421	0.04%
2023/05/11	4	110.13	8	109.56	109.50	-4	5,615	-0.07%
2023/05/08	15	111.43	26	111.52	111.00	-11	5,818	-0.19%
2023/05/05	4	109.00	8	109.00	109.50	-4	5,843	-0.07%
2023/05/04	0	0.00	4	105.75	108.00	-4	5,960	-0.07%
2023/05/03	3	107.00	51	106.96	107.00	-48	6,126	-0.78%
2023/05/02	80.2	109.00	12	109.75	106.50	68.2	6,160	1.11%
2023/04/28	13	110.12	33	110.94	110.50	-20	6,142	-0.33%
2023/04/27	1	108.00	48	107.58	107.50	-47	6,023	-0.78%
2023/04/26	10	109.10	7	107.36	109.50	3	6,040	0.05%
2023/04/25	7	105.21	5.1	103.90	104.50	1.9	6,022	0.03%
2023/04/24	1	107.50	50.2	108.03	108.50	-49.2	5,935	-0.83%
2023/04/21	0	0.00	1	108.50	107.50	-1	5,962	-0.02%
2023/04/20	2	108.00	1	108.00	107.50	1	5,966	0.02%
2023/04/19	1	111.00	2.2	109.00	108.50	-1.2	6,045	-0.02%
2023/04/18	0	0.00	1	112.50	112.50	-1	6,016	-0.02%
2023/04/17	2	113.25	1	112.50	113.50	1	6,085	0.02%
2023/04/14	1.2	113.58	0	0.00	113.50	1.2	6,137	0.02%
2023/04/11	2	115.50	0	0.00	115.50	2	6,252	0.03%
2023/04/10	0	0.00	3	114.00	114.00	-3	6,268	-0.05%
2023/04/07	4	115.25	2	114.00	114.00	2	6,313	0.03%
2023/04/06	1	116.00	2	115.00	116.00	-1	6,292	-0.02%
2023/03/31	7	117.29	2	115.75	116.00	5	6,397	0.08%
2023/03/30	5	116.20	9	116.28	116.00	-4	6,554	-0.06%
2023/03/29	1	113.50	1	114.00	114.00	0	6,798	0.00%
2023/03/28	2	114.50	2	114.00	113.00	0	7,272	0.00%
2023/03/27	2.1	116.97	8.6	115.63	115.50	-6.5	7,392	-0.09%
2023/03/24	21	118.88	6.1	118.42	117.00	14.9	7,644	0.19%
2023/03/23	3	117.83	12	118.58	119.00	-9	7,473	-0.12%
2023/03/22	66	117.97	22	117.93	117.50	44	7,466	0.59%
2023/03/21	61	117.00	0	0.00	117.00	61	7,428	0.82%
2023/03/20	13	116.50	1.2	116.05	116.00	11.8	7,431	0.16%
2023/03/17	1	115.50	13.1	115.54	116.00	-12.1	7,633	-0.16%
2023/03/16	40	114.94	0	0.00	113.50	40	7,892	0.51%
2023/03/15	12	115.38	17	115.21	115.00	-5	8,401	-0.06%
2023/03/14	0	0.00	2	113.50	113.50	-2	8,566	-0.02%
2023/03/13	2	112.50	1.7	111.79	114.00	0.3	8,944	0.00%
2023/03/10	4	114.75	40	114.14	113.00	-36	9,091	-0.40%
2023/03/09	6	117.25	0	0.00	115.50	6	9,511	0.06%
2023/03/08	0	0.00	1	116.50	116.50	-1	9,555	-0.01%
2023/03/07	3.2	115.81	1	115.50	115.50	2.2	9,625	0.02%
2023/03/06	2.5	117.60	2	117.75	118.00	0.5	9,665	0.01%
2023/03/03	102	116.01	103	116.20	116.50	-1	9,774	-0.01%	大買/大賣/
2023/03/02	31	113.00	25	113.16	113.00	6	9,703	0.06%
2023/03/01	0	0.00	2	110.75	111.50	-2	9,719	-0.02%
2023/02/24	4	108.88	0	0.00	108.50	4	9,782	0.04%
2023/02/23	6.1	110.41	3	109.33	110.50	3.1	9,857	0.03%
2023/02/22	2	108.75	0	0.00	108.50	2	10,099	0.02%
2023/02/21	0	0.00	3	110.67	111.00	-3	10,281	-0.03%
2023/02/20	5	109.40	23	109.33	109.00	-18	10,426	-0.17%
2023/02/17	5	109.70	3	109.83	110.00	2	10,640	0.02%
2023/02/16	42.1	111.12	4	111.25	111.50	38.1	10,961	0.35%
2023/02/15	7	108.71	19	110.97	111.50	-12	11,501	-0.10%
2023/02/14	6	109.00	15	108.03	109.00	-9	11,654	-0.08%
2023/02/13	9	105.67	1	105.50	105.00	8	12,340	0.06%
2023/02/10	2	108.00	2	107.00	107.00	0	12,731	0.00%
2023/02/09	4	109.13	2	109.50	109.00	2	12,945	0.02%
2023/02/08	5	109.60	0	0.00	110.00	5	13,163	0.04%
2023/02/07	0	0.00	2	109.00	109.50	-2	13,350	-0.01%
2023/02/06	6	108.50	3.2	108.31	108.50	2.8	13,602	0.02%
2023/02/03	2.1	115.74	8	116.25	115.00	-5.9	13,644	-0.04%
2023/02/02	6	119.00	28	118.63	119.00	-22	13,761	-0.16%
2023/02/01	13	116.65	40	115.98	117.00	-27	13,847	-0.19%
2023/01/31	3.1	111.34	4	111.00	112.50	-0.9	13,907	-0.01%
2023/01/30	23	111.07	34	111.18	111.50	-11	14,327	-0.08%
2023/01/17	5	108.00	14.7	107.80	108.00	-9.7	14,615	-0.07%
2023/01/16	3	107.67	31	108.19	108.50	-28	15,173	-0.18%
2023/01/13	30.7	108.00	23	107.65	105.50	7.7	15,301	0.05%
2023/01/12	2	107.50	4	106.25	106.00	-2	15,474	-0.01%
2023/01/11	1	107.50	17	107.41	107.00	-16	15,764	-0.10%
2023/01/10	0	106.00	2	106.25	106.50	-2	16,253	-0.01%
2023/01/09	17	107.18	18	107.50	107.50	-1	16,589	-0.01%
2023/01/06	5	106.10	11	105.41	106.50	-6	16,673	-0.04%
2023/01/05	17	103.12	6	102.58	102.50	11	16,733	0.07%
2023/01/04	6	103.75	2	104.00	103.00	4	16,804	0.02%
2023/01/03	1	105.99	2	106.00	106.00	-1	16,887	-0.01%
2022/12/30	78	104.91	7	105.50	104.50	71	17,066	0.42%
2022/12/29	16	105.53	1	105.50	106.00	15	17,146	0.09%
2022/12/28	0.2	105.10	0	0.00	104.50	0.2	17,392	0.00%
2022/12/27	9	107.72	8	107.50	107.50	1	17,562	0.01%
2022/12/26	4	106.50	3	106.17	106.00	1	17,621	0.01%
2022/12/23	8	106.88	9	106.33	107.00	-1	17,780	-0.01%
2022/12/22	8	106.37	6	106.17	107.00	2	17,871	0.01%
2022/12/21	9	104.83	15	106.60	106.50	-6	17,832	-0.03%
2022/12/20	26	109.71	31	106.53	109.50	-5	17,695	-0.03%
2022/12/19	10	113.20	6	111.83	112.00	4	17,412	0.02%
2022/12/16	14	112.79	5	112.30	112.00	9	17,414	0.05%
2022/12/15	2	117.26	6	117.58	118.00	-4	17,256	-0.02%
2022/12/14	6	117.08	16	117.19	116.50	-10	17,352	-0.06%
2022/12/13	38	115.55	13	116.62	115.00	25	17,372	0.14%
2022/12/12	3	117.00	39	116.86	117.00	-36	17,320	-0.21%
2022/12/09	7.1	119.46	10	117.45	117.50	-2.9	17,309	-0.02%
2022/12/08	24	119.40	42	119.82	120.00	-18	17,160	-0.10%
2022/12/07	165.2	122.72	13.8	124.69	121.50	151.4	17,051	0.89%	大買/鉅額交易
2022/12/06	18	137.67	12.9	136.41	134.50	5.1	16,598	0.03%
2022/12/05	32.1	138.39	32.1	139.13	138.50	-0.1	16,437	0.00%
2022/12/02	11	130.77	13	131.88	133.00	-2	16,119	-0.01%
2022/12/01	71.2	130.39	54.1	130.45	130.50	17.1	16,148	0.11%
2022/11/30	2	121.75	5	122.20	122.50	-3	15,750	-0.02%
2022/11/29	1	120.02	37	120.36	121.00	-36	15,778	-0.23%
2022/11/28	0	0.00	11	121.18	122.00	-11	15,889	-0.07%
2022/11/25	32.3	121.42	12.3	120.92	120.50	20	16,141	0.12%
2022/11/24	5.1	119.60	3	119.50	120.00	2.1	15,990	0.01%
2022/11/23	1	119.00	1	119.00	117.50	0	15,932	0.00%
2022/11/22	3	117.50	13	117.50	118.00	-10	15,953	-0.06%
2022/11/21	3.3	117.99	3	117.67	117.00	0.3	15,944	0.00%
2022/11/18	20.1	118.74	20	118.43	116.00	0.1	15,912	0.00%
2022/11/17	11.1	119.69	55	119.25	120.00	-43.9	15,766	-0.28%
2022/11/16	14	121.82	20	121.93	121.50	-6	15,764	-0.04%
2022/11/15	6.1	118.95	12	120.17	121.50	-5.9	15,744	-0.04%
2022/11/14	31	119.52	32	120.16	119.00	-1	15,626	-0.01%
2022/11/11	99.2	121.48	176.1	121.25	119.50	-77	15,359	-0.50%	大賣/
2022/11/10	48	112.49	38	112.54	113.00	10	14,764	0.07%
2022/11/09	64.1	111.30	100	111.78	113.50	-35.9	14,573	-0.25%
2022/11/08	18	107.56	36	107.32	106.50	-18	14,070	-0.13%
2022/11/07	33	103.91	7	102.79	104.00	26	13,845	0.19%
2022/11/04	22.1	104.64	17	104.41	105.00	5.1	13,717	0.04%
2022/11/03	20.1	106.23	61	106.21	106.50	-41	13,615	-0.30%
2022/11/02	15.1	107.27	13	107.54	107.50	2.1	13,553	0.02%
2022/11/01	16.1	105.81	6	105.50	105.00	10.1	13,357	0.08%
2022/10/31	23	105.11	27	104.41	104.50	-4	13,314	-0.03%
2022/10/28	10	104.15	18	103.97	103.50	-8	13,372	-0.06%
2022/10/27	7	102.57	8	102.94	104.00	-1	13,498	-0.01%
2022/10/26	90	101.22	7	101.64	101.50	83	13,425	0.62%
2022/10/25	33	104.05	45	104.18	104.50	-12	13,090	-0.09%
2022/10/24	80	104.76	54	105.51	102.50	26	12,999	0.20%
2022/10/21	12	101.00	8	102.00	100.00	4	12,968	0.03%
2022/10/20	9	99.30	20	99.35	100.50	-11	13,114	-0.08%
2022/10/19	19	103.68	18	103.44	102.00	1	13,204	0.01%
2022/10/18	33	103.11	24	102.48	102.50	9	13,000	0.07%
2022/10/17	59	97.68	44.2	98.35	103.50	14.9	12,646	0.12%
2022/10/14	23	98.82	43	99.23	99.50	-20	12,567	-0.16%
2022/10/13	12	92.83	7	91.89	90.50	5	12,680	0.04%
2022/10/12	5	93.72	6	94.15	95.30	-1	12,686	-0.01%
2022/10/11	4	94.35	21	93.44	92.50	-17	12,786	-0.13%
2022/10/07	20	100.70	19.2	101.55	100.50	0.9	12,896	0.01%
2022/10/06	17	99.50	12	99.63	100.50	5	12,854	0.04%
2022/10/05	84.3	98.37	20	99.46	99.00	64.3	12,920	0.50%
2022/10/04	36	98.74	17	98.74	99.90	19	12,821	0.15%
2022/10/03	12	93.88	13	94.73	94.40	-1	12,678	-0.01%
2022/09/30	10	90.50	5	93.00	93.00	5	12,805	0.04%
2022/09/29	20	91.18	18	90.97	90.30	2	12,880	0.02%
2022/09/28	39	92.11	6.1	94.27	92.00	32.9	12,806	0.26%
2022/09/27	11	96.04	13.1	95.02	96.70	-2.1	12,851	-0.02%
2022/09/26	1	94.70	7	94.24	92.60	-6	12,840	-0.05%
2022/09/23	10	98.80	7	98.80	98.00	3	12,910	0.02%
2022/09/22	3.1	100.85	4	101.25	100.00	-0.9	12,866	-0.01%
2022/09/21	7	103.21	3	103.17	103.00	4	12,833	0.03%
2022/09/20	5.1	105.00	5	104.50	105.00	0.1	12,853	0.00%
2022/09/19	5	105.80	7	106.29	105.50	-2	12,941	-0.02%
2022/09/16	3	106.17	2	106.25	105.50	1	13,033	0.01%
2022/09/15	2	109.25	2	108.00	108.00	0	13,263	0.00%
2022/09/14	3.1	107.69	3	108.83	109.50	0.1	13,373	0.00%
2022/09/13	11	111.73	10	111.95	111.50	1	13,424	0.01%
2022/09/12	6	114.50	3	114.00	114.00	3	13,462	0.02%
2022/09/08	34	111.50	40	110.59	111.50	-6	13,670	-0.04%
2022/09/07	22	108.80	25	108.82	108.50	-3	13,949	-0.02%
2022/09/06	2	114.00	1	112.00	112.00	1	14,099	0.01%
2022/09/05	2	112.75	1	113.00	111.50	1	14,128	0.01%
2022/09/02	1.1	112.36	6	111.75	111.50	-4.9	14,070	-0.03%
2022/09/01	7	111.79	2	115.75	111.50	5	13,951	0.04%
2022/08/31	2	122.00	2	122.50	123.00	0	13,744	0.00%
2022/08/30	1.1	122.50	1	123.00	122.50	0.1	13,797	0.00%
2022/08/29	3	121.00	22	120.23	121.50	-19	13,856	-0.14%
2022/08/26	4	129.00	4	129.00	127.00	0	13,872	0.00%
2022/08/25	0	0.00	1	128.00	129.00	-1	13,911	-0.01%
2022/08/24	7	127.21	5	126.30	125.50	2	14,102	0.01%
2022/08/23	4	131.38	6	129.92	128.50	-2	14,148	-0.01%
2022/08/22	3	138.50	12	138.33	136.50	-9	14,263	-0.06%
2022/08/19	2	135.75	18	137.08	137.00	-16	14,409	-0.11%
2022/08/18	7	130.07	9	130.89	134.00	-2	14,598	-0.01%
2022/08/17	5	133.70	2	133.75	133.00	3	14,786	0.02%
2022/08/16	6	135.50	11	134.95	134.00	-5	14,910	-0.03%
2022/08/15	27	135.56	11.1	135.50	135.50	15.9	14,923	0.11%
2022/08/12	25	130.76	17	131.65	131.00	8	14,717	0.05%
2022/08/11	5	129.60	4	128.00	128.00	1	14,565	0.01%
2022/08/10	9	127.56	9	126.94	125.50	0	14,606	0.00%
2022/08/09	14	129.04	15	128.93	129.50	-1	14,629	-0.01%
2022/08/08	30	128.22	7	128.14	129.00	23	14,652	0.16%
2022/08/05	9	125.78	11	126.55	126.50	-2	14,664	-0.01%
2022/08/04	35	122.17	22	123.02	121.00	13	14,570	0.09%
2022/08/03	37.2	126.37	35	125.23	124.00	2.2	14,372	0.02%
2022/08/02	7	129.79	15	129.57	130.00	-8	14,162	-0.06%
2022/08/01	65	134.18	65	134.70	134.00	0	14,122	0.00%
2022/07/29	28	135.21	41	136.16	136.00	-13	14,179	-0.09%
2022/07/28	52	133.63	77	139.84	130.50	-25	14,090	-0.18%
2022/07/27	51	148.47	5	146.20	149.00	46	13,770	0.33%
2022/07/26	27	144.24	24	144.85	141.50	3	13,583	0.02%
2022/07/25	2	144.25	22	144.11	146.00	-20	13,607	-0.15%
2022/07/22	23	145.00	34	144.43	145.00	-11	13,846	-0.08%
2022/07/21	39	142.81	40	143.51	145.00	-1	14,210	-0.01%
2022/07/20	43	139.30	36	139.72	138.50	7	14,200	0.05%
2022/07/19	60	135.85	11	135.18	134.50	49	14,036	0.35%
2022/07/18	19	136.05	20	136.48	137.00	-1	14,026	-0.01%
2022/07/15	70	133.29	64	133.78	133.50	6	13,869	0.04%
2022/07/14	3	131.33	8	130.63	133.50	-5	13,727	-0.04%
2022/07/13	19	130.55	19.1	130.08	128.50	-0.1	13,674	0.00%
2022/07/12	28.1	126.59	25	127.06	126.00	3.1	13,583	0.02%
2022/07/11	2	135.00	2	133.50	134.00	0	13,473	0.00%
2022/07/08	21	136.24	21	136.00	135.00	0	13,560	0.00%
2022/07/07	20	131.93	18.1	131.33	134.00	1.9	13,480	0.01%
2022/07/06	11	130.00	10	131.25	127.50	1	13,380	0.01%
2022/07/05	15	132.97	14	133.07	133.00	1	13,413	0.01%
2022/07/04	10	131.60	11	130.95	130.50	-1	13,325	-0.01%
2022/07/01	12	132.25	9	135.06	130.00	3	13,481	0.02%
2022/06/30	5	142.80	14	142.93	142.50	-9	13,388	-0.07%
2022/06/29	1	143.50	1	142.00	143.00	0	13,495	0.00%
2022/06/28	22	144.11	20	142.95	144.00	2	13,495	0.01%
2022/06/27	7	148.86	13	149.58	151.00	-6	13,503	-0.04%
2022/06/24	1	145.00	9	142.50	142.50	-8	13,538	-0.06%
2022/06/23	32	140.30	27	139.52	138.50	5	13,436	0.04%
2022/06/22	20	145.18	22	147.25	145.00	-2	13,301	-0.02%
2022/06/21	8	148.56	12	150.25	153.00	-4	13,194	-0.03%
2022/06/20	68	144.84	57	144.63	143.00	11	13,158	0.08%
2022/06/17	23.1	144.32	45	144.97	148.00	-21.9	13,111	-0.17%
2022/06/16	10	146.35	20	148.38	143.00	-10	13,017	-0.08%
2022/06/15	30.7	153.15	7	151.07	148.00	23.7	12,813	0.19%
2022/06/14	12	160.67	11	158.64	163.00	1	12,769	0.01%
2022/06/13	3	161.17	3	161.50	161.00	0	12,835	0.00%
2022/06/10	7.3	166.15	2	167.75	168.00	5.3	12,980	0.04%
2022/06/09	6	169.08	1	169.00	167.50	5	12,990	0.04%
2022/06/08	4	169.75	6	169.33	168.50	-2	12,915	-0.02%
2022/06/07	11.1	167.86	12	169.21	166.50	-1	12,937	-0.01%
2022/06/06	2	169.50	7	169.43	170.00	-5	13,001	-0.04%
2022/06/02	51	164.75	58	165.65	167.50	-7	13,095	-0.05%
2022/06/01	36.1	166.89	24	167.52	166.00	12.1	13,153	0.09%
2022/05/31	33	172.23	28	172.64	175.00	5	13,006	0.04%
2022/05/30	22	174.93	39	169.78	172.50	-17	12,960	-0.13%
2022/05/27	8	160.38	10	161.50	160.50	-2	12,843	-0.02%
2022/05/26	40	156.65	31	156.76	156.50	9	13,010	0.07%
2022/05/25	10.3	160.34	9	159.72	164.50	1.3	13,056	0.01%
2022/05/24	7.4	163.38	78	162.54	160.50	-70.6	12,946	-0.55%
2022/05/23	8	172.88	5	172.70	171.50	3	12,797	0.02%
2022/05/20	3	172.00	3	173.17	169.00	0	12,785	0.00%
2022/05/19	7	171.36	1	170.00	173.50	6	12,806	0.05%
2022/05/18	13	175.15	11	176.86	175.00	2	12,902	0.02%
2022/05/17	7	170.21	7.1	173.64	174.00	-0.1	12,822	0.00%
2022/05/16	20	173.60	13	174.88	169.50	7	12,833	0.05%
2022/05/13	10	172.50	11	170.95	172.50	-1	12,711	-0.01%
2022/05/12	12	165.25	21	165.21	164.00	-9	12,656	-0.07%
2022/05/11	6	168.83	3	169.67	168.00	3	12,661	0.02%
2022/05/10	16	168.81	14.1	171.62	172.00	1.9	12,687	0.01%
2022/05/09	8	171.00	15	167.57	166.50	-7	12,792	-0.05%
2022/05/06	30.1	169.83	26	169.25	170.50	4.1	12,849	0.03%
2022/05/05	28	183.13	14.1	184.12	181.00	13.9	12,688	0.11%
2022/05/04	25	177.36	25.1	177.13	177.00	-0.1	12,499	0.00%
2022/05/03	8	172.13	10	171.95	175.00	-2	12,356	-0.02%
2022/04/29	2	169.00	13.1	168.30	171.50	-11.1	12,334	-0.09%
2022/04/28	12.4	160.98	17	160.12	160.50	-4.6	12,098	-0.04%
2022/04/27	24.2	165.82	10	164.60	167.50	14.2	11,828	0.12%
2022/04/26	95.3	174.18	59	172.40	168.50	36.3	11,380	0.32%
2022/04/25	45	176.26	25.1	177.25	178.00	19.9	11,284	0.18%
2022/04/22	7	186.50	4	184.00	184.00	3	11,231	0.03%
2022/04/21	2	195.25	4.2	194.90	197.00	-2.2	11,195	-0.02%
2022/04/20	4.2	192.02	8.2	192.21	192.50	-4	11,212	-0.04%
2022/04/19	12	189.50	7	189.64	188.50	5	11,181	0.04%
2022/04/18	7	182.93	48	182.27	184.00	-41	11,184	-0.37%
2022/04/15	4	182.75	21	181.07	181.00	-17	11,315	-0.15%
2022/04/14	2	189.50	3	193.83	189.50	-1	11,392	-0.01%
2022/04/13	3.2	181.72	1	186.50	187.00	2.2	11,354	0.02%
2022/04/12	28	186.73	17	185.88	185.50	11	11,335	0.10%
2022/04/11	91.4	182.07	6	185.42	182.50	85.4	11,225	0.76%
2022/04/08	14.1	193.36	9	194.44	192.00	5.1	11,119	0.05%
2022/04/07	9.1	198.20	4	198.13	192.50	5.1	11,093	0.05%
2022/04/06	110	202.28	111	200.39	205.00	-1	10,782	-0.01%	大買/大賣/
2022/04/01	4	198.88	33.1	200.94	202.50	-29.1	10,648	-0.27%
2022/03/31	9.2	193.86	6	194.83	194.50	3.2	10,713	0.03%
2022/03/30	1	195.50	11	198.23	198.00	-10	10,682	-0.09%
2022/03/29	29	198.38	14	193.29	193.50	15	10,621	0.14%
2022/03/28	7.1	199.28	6.1	200.64	201.00	1	10,430	0.01%
2022/03/25	3.1	202.68	9.2	202.67	203.00	-6.1	10,409	-0.06%
2022/03/24	1	201.50	0.7	201.81	202.00	0.4	10,308	0.00%
2022/03/23	4	200.88	13.2	201.11	199.50	-9.2	10,287	-0.09%
2022/03/22	11.1	191.97	25	192.88	193.50	-13.9	10,185	-0.14%
2022/03/21	19	190.45	33	193.05	192.00	-14	10,192	-0.14%
2022/03/18	17	186.74	18	183.75	188.00	-1	10,105	-0.01%
2022/03/17	15	182.80	18.2	184.80	186.50	-3.2	10,020	-0.03%
2022/03/16	6.3	173.50	3	174.33	172.50	3.3	9,818	0.03%
2022/03/15	8.1	176.78	2	176.00	172.00	6.1	9,746	0.06%
2022/03/14	9.1	186.85	7	191.93	188.00	2	9,658	0.02%
2022/03/11	7.1	191.77	5	191.20	193.00	2.1	9,703	0.02%
2022/03/10	14	195.25	35	195.63	197.00	-21	9,742	-0.22%
2022/03/09	32.2	188.15	13	186.04	186.00	19.2	9,942	0.19%
2022/03/08	47.1	189.53	20	192.23	185.50	27.1	10,028	0.27%
2022/03/07	151.5	199.72	13	211.46	197.00	138.5	9,976	1.39%	大買/鉅額交易
2022/03/04	20.4	218.07	18	218.00	217.50	2.4	10,116	0.02%
2022/03/03	6.3	222.75	6	218.67	217.00	0.3	10,209	0.00%
2022/03/02	12.1	219.86	8	220.19	222.50	4.1	10,300	0.04%
2022/03/01	70.7	230.26	40.1	230.17	224.50	30.6	10,268	0.30%
2022/02/25	47	219.88	85.2	221.51	227.00	-38.2	9,965	-0.38%
2022/02/24	24	212.71	34	214.79	212.00	-10	9,643	-0.10%
2022/02/23	31	213.26	24	213.79	213.50	7	9,527	0.07%
2022/02/22	39	208.38	4	210.88	210.00	35	9,546	0.37%
2022/02/21	19.2	220.11	3	216.67	216.50	16.2	9,569	0.17%
2022/02/18	15	217.83	44	214.42	218.00	-29	9,639	-0.30%
2022/02/17	11	216.86	12	216.63	214.50	-1	9,695	-0.01%
2022/02/16	11.1	220.05	3	222.33	217.50	8.1	9,885	0.08%
2022/02/15	13.1	218.49	18.1	216.69	215.50	-5	9,957	-0.05%
2022/02/14	3	215.17	14.2	216.31	215.50	-11.2	10,091	-0.11%
2022/02/11	14	221.07	12	222.08	221.50	2	10,208	0.02%
2022/02/10	48.1	221.36	22.1	222.83	221.00	26	10,273	0.25%
2022/02/09	35	221.49	69.4	217.45	224.50	-34.4	10,328	-0.33%
2022/02/08	10.1	206.67	10	208.85	210.00	0.1	10,357	0.00%
2022/02/07	10.1	200.77	10	203.50	202.50	0.1	10,415	0.00%
2022/01/26	45.1	201.88	58	200.14	201.50	-12.9	10,728	-0.12%
2022/01/25	2	200.75	2	200.25	198.00	0	11,165	0.00%
2022/01/24	8	204.13	90	197.63	206.00	-82	11,590	-0.71%
2022/01/21	16	202.22	7	203.00	200.50	9	12,083	0.07%
2022/01/20	3	212.17	13	213.19	213.00	-10	12,331	-0.08%
2022/01/19	17.1	213.05	11	212.55	213.00	6.1	13,147	0.05%
2022/01/18	4	215.14	6	217.67	217.50	-2	13,603	-0.01%
2022/01/17	9	205.67	9	207.56	208.50	0	13,734	0.00%
2022/01/14	1	197.50	2	194.75	201.00	-1	14,096	-0.01%
2022/01/13	2.1	199.10	2	200.75	200.50	0.1	14,596	0.00%
2022/01/12	1	202.00	1	204.50	201.00	0	15,503	0.00%
2022/01/11	3.3	203.58	2	205.25	200.00	1.3	15,874	0.01%
2022/01/10	3.2	204.09	3	205.33	206.50	0.2	16,040	0.00%
2022/01/07	11.2	216.52	3	214.33	212.50	8.2	16,284	0.05%
2022/01/06	22	222.93	25	228.14	228.00	-3	16,485	-0.02%
2022/01/05	6.4	230.30	1	229.00	230.00	5.4	16,749	0.03%
2022/01/04	3	236.67	1	235.50	235.50	2	17,006	0.01%
2022/01/03	11	235.45	12	239.21	236.00	-1	17,532	-0.01%
2021/12/30	4.5	234.33	2	240.75	233.00	2.5	17,819	0.01%
2021/12/29	4	237.38	3	238.67	236.50	1	17,930	0.01%
2021/12/28	6	238.75	10.1	238.20	239.50	-4.1	18,294	-0.02%
2021/12/27	22.2	240.83	39	243.74	237.00	-16.8	18,566	-0.09%
2021/12/24	1	238.00	6	238.58	238.50	-5	18,515	-0.03%
2021/12/23	5	237.20	1	237.00	237.50	4	18,745	0.02%
2021/12/22	0	0.00	1	232.00	232.00	-1	18,920	-0.01%
2021/12/21	0	0.00	1	230.00	229.00	-1	19,147	-0.01%
2021/12/20	3	228.17	2	226.25	226.50	1	19,327	0.01%
2021/12/17	6	232.92	1	234.00	231.00	5	19,509	0.03%
2021/12/16	1.1	229.19	4	231.50	233.50	-3	19,787	-0.01%
2021/12/15	4.1	218.65	7	222.21	227.00	-2.9	19,869	-0.01%
2021/12/14	5	223.40	3	222.67	220.00	2	19,971	0.01%
2021/12/13	0	0.00	3	229.67	230.50	-3	20,096	-0.01%
2021/12/10	8	226.56	2	227.75	225.50	6	20,165	0.03%
2021/12/09	12	234.13	3	235.17	229.50	9	20,198	0.04%
2021/12/08	5	233.00	11	235.50	237.00	-6	20,324	-0.03%
2021/12/07	10.1	233.25	4	232.00	228.00	6.1	20,560	0.03%
2021/12/06	8	234.13	4	236.50	237.00	4	20,856	0.02%
2021/12/03	15	239.80	15	240.13	241.00	0	21,325	0.00%
2021/12/02	15	229.43	28	230.18	230.00	-13	21,728	-0.06%
2021/12/01	10	230.15	0	0.00	228.00	10	22,102	0.05%
2021/11/30	23	237.72	20	240.15	240.50	3	22,466	0.01%
2021/11/29	26.1	230.23	29	229.12	234.00	-2.9	22,504	-0.01%
2021/11/26	9	236.06	8	237.56	231.00	1	22,542	0.00%
2021/11/25	14	238.93	12	239.29	239.00	2	22,725	0.01%
2021/11/24	76	237.22	75	237.53	234.50	1	22,834	0.00%
2021/11/23	11	232.41	6	234.42	232.00	5	23,249	0.02%
2021/11/22	6	234.75	10	232.45	238.00	-4	23,423	-0.02%
2021/11/19	2	239.25	2	236.00	235.00	0	23,817	0.00%
2021/11/18	10	234.95	5	236.60	236.50	5	24,138	0.02%
2021/11/17	8	236.94	11	236.23	243.00	-3	24,245	-0.01%
2021/11/16	35	238.04	25	235.72	236.00	10	24,279	0.04%
2021/11/15	13	248.96	8	252.55	243.00	5	24,276	0.02%
2021/11/12	5	247.00	15	251.07	251.00	-10	24,240	-0.04%
2021/11/11	19	245.42	8	245.56	243.50	11	24,079	0.05%
2021/11/10	12	243.79	19	245.55	250.00	-7	23,974	-0.03%
2021/11/09	17	245.94	28.2	245.16	243.50	-11.2	23,930	-0.05%
2021/11/08	15	243.17	3	243.50	242.50	12	23,982	0.05%
2021/11/05	16	246.78	25.1	246.28	249.50	-9.1	23,957	-0.04%
2021/11/04	16.1	242.44	28.1	243.18	242.00	-12.1	23,880	-0.05%
2021/11/03	69.1	236.54	92	236.38	241.50	-22.9	23,773	-0.10%
2021/11/02	26.1	239.71	48	237.48	233.00	-22	23,548	-0.09%
2021/11/01	96	248.98	53	245.17	239.50	43	23,279	0.18%
2021/10/29	130.1	245.57	120	245.33	244.00	10.1	22,958	0.04%	大買/大賣/
2021/10/28	51.1	248.31	33.1	245.87	246.50	18.1	22,556	0.08%
2021/10/27	34	249.28	49	250.58	249.50	-15	22,275	-0.07%
2021/10/26	33	244.39	22.1	246.60	236.00	10.9	21,599	0.05%
2021/10/25	24	238.56	82	239.70	245.00	-58	21,430	-0.27%
2021/10/22	148	237.63	155	238.45	236.50	-7	21,501	-0.03%	大買/大賣/
2021/10/21	73.1	239.83	94	241.89	233.00	-21	21,414	-0.10%
2021/10/20	81	241.27	54	242.18	248.00	27	20,975	0.13%
2021/10/19	117	232.63	76	234.78	237.50	41	20,214	0.20%	大買/
2021/10/18	25	213.34	48	213.46	216.00	-23	20,181	-0.11%
2021/10/15	20	208.93	20	211.15	210.00	0	20,158	0.00%
2021/10/14	26	203.40	22	201.86	200.00	4	19,953	0.02%
2021/10/13	123	214.00	106	203.09	203.00	17	19,745	0.09%	大買/大賣/
2021/10/12	121	221.31	119	220.57	219.00	2	19,609	0.01%	大買/大賣/
2021/10/08	35	214.10	34.3	216.76	221.00	0.7	19,698	0.00%
2021/10/07	5	203.90	28	205.21	211.00	-23	19,487	-0.12%
2021/10/06	27	196.85	21	196.19	192.00	6	19,542	0.03%
2021/10/05	62	198.12	71	195.63	201.50	-9	19,785	-0.05%
2021/10/04	59.2	200.23	69	200.10	191.00	-9.8	19,784	-0.05%
2021/10/01	31	200.32	30	201.15	200.50	1	20,020	0.00%
2021/09/30	26	198.75	29	197.52	202.00	-3	20,296	-0.01%
2021/09/29	23.3	195.73	27	195.81	193.00	-3.7	20,608	-0.02%
2021/09/28	21	201.64	18	200.92	207.00	3	20,728	0.01%
2021/09/27	23	208.87	16.2	210.06	206.50	6.9	20,624	0.03%
2021/09/24	34.1	216.69	23	216.57	217.00	11.1	20,506	0.05%
2021/09/23	19.1	210.84	106	212.24	215.00	-86.9	20,337	-0.43%	大賣/
2021/09/22	35	204.60	17	204.74	204.00	18	20,080	0.09%
2021/09/17	13	209.27	62	210.40	212.00	-49	20,105	-0.24%
2021/09/16	20	206.80	21	206.21	205.00	-1	20,087	0.00%
2021/09/15	32	201.14	22	200.89	204.00	10	20,140	0.05%
2021/09/14	17	203.39	22	205.11	202.50	-5	20,576	-0.02%
2021/09/13	118	209.22	13.1	205.67	202.50	104.9	21,004	0.50%	大買/鉅額交易
2021/09/10	16	204.22	19	204.61	209.50	-3	21,183	-0.01%
2021/09/09	34	201.76	79	198.12	204.00	-45	21,152	-0.21%
2021/09/08	53	204.42	30	208.37	200.50	23	20,915	0.11%
2021/09/07	129	214.25	112	214.67	222.50	17	20,466	0.08%	大買/大賣/
2021/09/06	60	223.27	68.1	224.59	229.00	-8.1	19,797	-0.04%
2021/09/03	31	208.32	49.1	210.23	219.00	-18.1	19,314	-0.09%
2021/09/02	30	201.90	26	202.21	202.50	4	18,905	0.02%
2021/09/01	18.1	198.22	30	197.32	198.00	-11.9	18,890	-0.06%
2021/08/31	24	196.17	15	199.90	200.50	9	19,285	0.05%
2021/08/30	18	203.36	10	204.00	205.00	8	19,724	0.04%
2021/08/27	52	203.90	54	204.32	202.00	-2	19,769	-0.01%
2021/08/26	16	193.22	10	193.05	196.00	6	19,606	0.03%
2021/08/25	41	192.93	28.3	195.87	195.50	12.7	19,482	0.07%
2021/08/24	24	185.00	15	183.70	185.00	9	19,144	0.05%
2021/08/23	10	181.80	17	178.62	184.50	-7	18,981	-0.04%
2021/08/20	10.1	168.87	22.4	166.15	168.00	-12.3	18,870	-0.07%
2021/08/19	9.4	162.09	102	160.41	159.00	-92.6	18,780	-0.49%	大賣/
2021/08/18	15	170.97	17	171.94	172.50	-2	18,751	-0.01%
2021/08/17	4	168.13	4	175.88	165.50	0	18,722	0.00%
2021/08/16	7	169.86	4	174.38	172.50	3	18,727	0.02%
2021/08/13	9.1	173.98	4	174.75	174.50	5.1	18,812	0.03%
2021/08/12	6	178.75	16	179.50	180.00	-10	18,829	-0.05%
2021/08/11	11.1	172.22	9.1	172.77	170.50	2	18,676	0.01%
2021/08/10	9	174.22	9	175.39	181.00	0	18,783	0.00%
2021/08/09	7.2	177.99	5	176.00	176.00	2.2	18,841	0.01%
2021/08/06	14.3	183.15	12	181.88	181.50	2.3	18,864	0.01%
2021/08/05	126	187.59	26	187.38	186.50	100	18,898	0.53%	大買/
2021/08/04	12.3	186.65	7	187.21	182.00	5.3	18,944	0.03%
2021/08/03	2	186.75	3	191.33	190.00	-1	18,935	-0.01%
2021/08/02	16	183.19	15	183.17	188.00	1	18,806	0.01%
2021/07/30	23	186.41	10	188.15	184.00	13	18,849	0.07%
2021/07/29	28	190.11	27	191.07	194.00	1	18,762	0.01%
2021/07/28	17	173.00	17	175.21	179.50	0	18,481	0.00%
2021/07/27	16	184.03	14	184.57	184.00	2	18,249	0.01%
2021/07/26	11	195.50	14.1	195.72	197.00	-3.1	18,009	-0.02%
2021/07/23	33.2	207.46	17	201.53	199.50	16.2	17,961	0.09%
2021/07/22	20	200.58	30	201.90	209.50	-10	18,108	-0.06%
2021/07/21	29.3	190.33	30	191.67	190.50	-0.7	17,898	0.00%
2021/07/20	8	189.19	22.1	190.13	186.00	-14.1	17,766	-0.08%
2021/07/19	13	189.35	60	191.78	186.50	-47	17,608	-0.27%
2021/07/16	80.1	190.35	10	189.65	193.00	70.1	17,533	0.40%
2021/07/15	38	194.24	194	190.43	195.50	-156	17,337	-0.90%	大賣/鉅額交易
2021/07/14	164	183.43	31	183.68	181.00	133	16,919	0.79%	大買/鉅額交易
2021/07/13	24	182.40	105	187.12	176.50	-81	16,770	-0.48%	大賣/
2021/07/12	114	185.05	49	183.35	188.50	65	16,627	0.39%	大買/
2021/07/09	53	176.60	13	172.88	176.00	40	16,335	0.24%
2021/07/08	15	170.37	36	170.03	174.00	-21	16,122	-0.13%
2021/07/07	37	160.89	28	160.71	159.00	9	15,711	0.06%
2021/07/06	42	154.67	33	154.59	159.00	9	15,290	0.06%
2021/07/05	35	140.07	36	145.40	150.00	-1	14,862	-0.01%
2021/07/02	3	134.00	9	135.50	136.50	-6	14,581	-0.04%
2021/07/01	5	129.90	9	129.17	130.00	-4	14,533	-0.03%
2021/06/30	2	132.00	1	135.00	135.00	1	14,662	0.01%
2021/06/29	1	132.00	5	131.80	131.00	-4	14,834	-0.03%
2021/06/28	16	132.44	12	132.25	131.50	4	15,167	0.03%
2021/06/25	16	140.88	122	138.38	136.50	-106	15,362	-0.69%	大賣/鉅額交易
2021/06/24	128	142.03	29	138.66	136.50	99	15,430	0.64%	大買/
2021/06/23	43	138.44	132	138.70	137.00	-89	15,546	-0.57%	大賣/
2021/06/22	139	136.23	29.2	132.68	137.50	109.8	15,065	0.73%	大買/鉅額交易
2021/06/21	40	127.78	53	126.92	125.00	-13	14,550	-0.09%
2021/06/18	30	125.92	24	126.65	124.50	6	14,173	0.04%
2021/06/17	11	120.18	33	121.82	122.00	-22	13,875	-0.16%
2021/06/16	12	117.42	9	118.72	115.50	3	13,705	0.02%
2021/06/15	1	119.00	2	118.00	118.50	-1	13,595	-0.01%
2021/06/11	24	120.17	8	119.44	118.00	16	13,544	0.12%
2021/06/10	21	122.74	7	121.57	121.50	14	13,417	0.10%
2021/06/09	11	122.96	33.2	121.79	121.50	-22.2	13,330	-0.17%
2021/06/08	85.2	124.93	68	124.80	122.00	17.2	13,062	0.13%
2021/06/07	58	119.95	64.1	122.47	126.00	-6.1	12,554	-0.05%
2021/06/04	15	116.23	40	116.28	116.00	-25	11,828	-0.21%
2021/06/03	54	113.64	35	115.06	118.50	19	11,556	0.16%
2021/06/02	2	112.00	6	109.58	108.50	-4	11,197	-0.04%
2021/06/01	6	109.67	7	111.14	109.50	-1	11,169	-0.01%
2021/05/31	8	108.06	11	109.59	109.50	-3	11,115	-0.03%
2021/05/28	9	105.22	11	104.82	104.50	-2	10,979	-0.02%
2021/05/27	6	102.58	2.6	103.00	103.00	3.4	10,978	0.03%
2021/05/26	8	106.06	8	104.69	104.50	0	10,998	0.00%
2021/05/25	9	101.10	16.4	100.10	104.50	-7.4	11,058	-0.07%
2021/05/24	29	94.30	41	94.53	96.00	-12	11,321	-0.11%
2021/05/21	25	90.22	19	90.91	94.40	6	11,439	0.05%
2021/05/20	19	92.00	12	90.23	88.20	7	11,606	0.06%
2021/05/19	1	93.20	10	93.78	94.00	-9	11,700	-0.08%
2021/05/18	32	94.07	24	95.19	94.20	8	11,978	0.07%
2021/05/17	30	89.93	23	90.73	90.20	7	12,115	0.06%
2021/05/14	2	91.85	13	91.20	89.20	-11	12,079	-0.09%
2021/05/13	9	86.46	7	88.19	86.10	2	12,285	0.02%
2021/05/12	10	87.69	8.1	88.46	87.40	1.9	12,262	0.02%
2021/05/11	3	88.00	5	89.60	88.00	-2	12,169	-0.02%
2021/05/10	21	98.19	18	96.41	96.20	3	12,243	0.02%
2021/05/07	10.1	99.33	11	99.44	100.50	-0.9	12,339	-0.01%
2021/05/06	9	98.88	7	97.74	95.50	2	12,339	0.02%
2021/05/05	4	96.80	2	98.20	95.00	2	12,391	0.02%
2021/05/04	10	95.30	17	96.14	97.60	-7	12,417	-0.06%
2021/05/03	3	100.33	4	102.38	102.00	-1	12,442	-0.01%
2021/04/29	2	107.25	0	0.00	105.50	2	12,594	0.02%
2021/04/28	25	111.38	25	111.14	109.00	0	12,756	0.00%
2021/04/27	49	106.59	77	107.75	107.50	-28	12,631	-0.22%
2021/04/26	24	110.50	0.1	110.50	111.00	23.9	12,451	0.19%
2021/04/23	0	0.00	4	112.38	113.00	-4	12,412	-0.03%
2021/04/22	14	113.68	2	113.25	108.50	12	12,462	0.10%
2021/04/21	8	111.50	2	114.00	111.00	6	12,475	0.05%
2021/04/20	5	112.00	7	112.64	114.00	-2	12,822	-0.02%
2021/04/19	13	115.38	7	114.36	113.00	6	13,083	0.05%
2021/04/16	95	116.48	99	117.12	116.50	-4	13,118	-0.03%
2021/04/15	30	110.17	18	109.58	110.50	12	12,997	0.09%
2021/04/14	20	104.70	9	103.78	104.50	11	13,102	0.08%
2021/04/13	2	106.00	2	106.75	107.50	0	13,201	0.00%
2021/04/12	6	112.83	10	112.45	112.00	-4	13,332	-0.03%
2021/04/09	5	115.20	2	115.50	112.00	3	13,534	0.02%
2021/04/08	5.2	114.62	24.2	113.05	112.00	-19	13,409	-0.14%
2021/04/07	2	115.00	5	114.50	115.00	-3	13,361	-0.02%
2021/04/06	8	113.31	10	114.05	116.00	-2	13,343	-0.01%
2021/04/01	39	110.63	11	110.14	109.50	28	13,182	0.21%
2021/03/31	36	110.82	50	110.88	112.00	-14	12,952	-0.11%
2021/03/30	48	106.40	68.2	106.71	105.50	-20.2	12,575	-0.16%
2021/03/29	42.2	101.49	7	103.14	100.50	35.2	12,244	0.29%
2021/03/26	11	100.40	25	101.07	102.50	-14	12,027	-0.12%
2021/03/25	3	94.93	4	94.85	93.30	-1	11,722	-0.01%
2021/03/24	6	94.45	6	93.67	93.30	0	11,666	0.00%
2021/03/23	1	91.80	1	92.80	90.70	0	11,678	0.00%
2021/03/22	1	91.10	1	88.90	91.50	0	11,766	0.00%
2021/03/19	0	0.00	2	90.50	90.60	-2	11,844	-0.02%
2021/03/17	2	94.00	1	93.80	92.70	1	12,204	0.01%
2021/03/15	0	0.00	1	96.20	93.70	-1	12,329	-0.01%
2021/03/12	3	95.87	4	95.70	95.00	-1	12,394	-0.01%
2021/03/11	6	94.07	4	94.90	94.90	2	12,461	0.02%
2021/03/10	5	93.60	8	93.44	94.90	-3	12,435	-0.02%
2021/03/09	0	0.00	1	89.50	89.60	-1	12,473	-0.01%
2021/03/08	12	93.58	13	92.61	92.20	-1	12,630	-0.01%
2021/03/04	1	92.00	1	93.00	92.00	0	13,503	0.00%
2021/03/02	0	0.00	3.3	95.15	93.60	-3.3	14,989	-0.02%
2021/02/26	12	97.34	2	97.50	96.10	10	15,742	0.06%
2021/02/25	13.3	99.52	16.2	98.97	99.50	-2.9	16,067	-0.02%
2021/02/24	10.2	98.86	16	99.31	96.50	-5.8	15,944	-0.04%
2021/02/23	4	95.98	13.5	96.73	95.30	-9.5	15,577	-0.06%
2021/02/22	9	97.49	13	97.25	98.50	-4	15,472	-0.03%
2021/02/19	9.1	93.09	17	92.70	93.00	-7.9	15,248	-0.05%
2021/02/18	1.1	91.23	9	89.48	91.30	-7.9	15,315	-0.05%
2021/02/17	7.3	83.35	3	86.10	88.30	4.3	15,075	0.03%
2021/02/05	14	80.38	15	80.45	80.30	-1	14,865	-0.01%
2021/02/04	21.4	80.36	20.8	81.09	82.00	0.6	14,829	0.00%
2021/02/03	1	76.10	5.2	77.48	79.10	-4.2	14,645	-0.03%
2021/02/02	4	75.30	3	75.67	75.50	1	14,931	0.01%
2021/02/01	12	75.30	7	74.33	74.30	5	14,977	0.03%
2021/01/29	1	78.30	0	0.00	78.10	1	15,047	0.01%
2021/01/28	4	82.23	0	0.00	81.60	4	15,432	0.03%
2021/01/27	13	85.98	26	85.58	85.50	-13	16,075	-0.08%
2021/01/26	5	87.10	7	88.47	87.10	-2	16,288	-0.01%
2021/01/25	20	89.23	18	88.79	87.90	2	16,816	0.01%
2021/01/22	30	91.18	19	91.73	91.50	11	16,867	0.07%
2021/01/21	21	90.09	21	90.82	89.30	0	17,204	0.00%
2021/01/20	10	89.38	2	87.40	87.20	8	17,173	0.05%
2021/01/19	3	87.80	0	0.00	87.70	3	17,140	0.02%
2021/01/18	2	86.60	0	0.00	88.10	2	17,175	0.01%
2021/01/15	0	0.00	2	88.30	88.30	-2	17,186	-0.01%
2021/01/14	3	88.33	2	88.80	87.70	1	17,319	0.01%
2021/01/13	27	91.71	45	91.42	89.10	-18	17,321	-0.10%
2021/01/12	28	89.90	18	89.90	90.00	10	17,027	0.06%
2021/01/11	1	88.90	4.1	87.98	88.70	-3.1	16,874	-0.02%
2021/01/08	18.1	87.05	20	86.86	86.20	-2	16,876	-0.01%
2021/01/07	9	87.10	6	87.45	88.20	3	17,285	0.02%
2021/01/06	13	85.79	18	86.44	85.00	-5	17,545	-0.03%
2021/01/05	14	85.68	4	86.05	85.80	10	17,390	0.06%
2021/01/04	10	84.43	23.3	84.81	85.00	-13.3	17,323	-0.08%
2020/12/31	1	81.10	1	81.20	80.90	0	17,264	0.00%
2020/12/30	12	81.06	10	80.30	80.50	2	17,305	0.01%
2020/12/29	0	0.00	2	81.10	80.40	-2	17,324	-0.01%
2020/12/28	2.3	80.52	1	80.90	80.50	1.3	17,313	0.01%
2020/12/25	2	82.70	2	82.80	81.40	0	17,307	0.00%
2020/12/24	1	81.60	1	82.00	82.50	0	17,381	0.00%
2020/12/23	2	82.30	5	80.98	82.00	-3	17,506	-0.02%
2020/12/21	31	81.27	30	82.17	82.20	1	17,662	0.01%
2020/12/18	11	83.59	10	84.30	84.40	1	17,650	0.01%
2020/12/17	16	85.00	10	84.60	84.00	6	17,731	0.03%
2020/12/16	14	84.95	14.1	85.91	84.70	-0.1	17,683	0.00%
2020/12/15	17	85.85	11.1	84.63	84.00	5.9	17,650	0.03%
2020/12/14	12	84.46	16	85.32	86.30	-4	17,707	-0.02%
2020/12/11	10	84.24	73	86.85	83.60	-63	17,937	-0.35%
2020/12/10	1	84.80	1	84.20	84.20	0	18,101	0.00%
2020/12/09	15	85.84	0	0.00	85.70	15	18,131	0.08%
2020/12/08	1	86.50	3	86.77	86.70	-2	18,114	-0.01%
2020/12/07	6	86.48	7	86.04	85.50	-1	18,060	-0.01%
2020/12/04	9	85.79	97	86.22	85.90	-88	17,952	-0.49%
2020/12/03	11	85.96	10	85.58	87.10	1	17,902	0.01%
2020/12/02	9	86.62	10	86.58	86.80	-1	17,932	-0.01%
2020/12/01	85	85.90	36	87.24	85.80	49	17,834	0.27%
2020/11/30	10	92.47	12	92.88	90.70	-2	17,563	-0.01%
2020/11/27	78	91.62	66	92.07	91.00	12	17,211	0.07%
2020/11/26	133	87.81	37	88.34	92.40	96	16,793	0.57%	大買/
2020/11/25	55	84.74	46	85.70	84.00	9	15,961	0.06%
2020/11/24	2	82.00	15	84.51	84.70	-13	15,358	-0.08%
2020/11/23	3	76.87	5	76.80	77.00	-2	15,027	-0.01%
2020/11/20	2	75.00	0	0.00	75.20	2	14,990	0.01%
2020/11/19	1	75.70	0	0.00	75.60	1	15,066	0.01%
2020/11/18	5	77.54	7	77.39	77.20	-2	15,162	-0.01%
2020/11/17	12	78.44	23	77.76	78.40	-11	15,253	-0.07%
2020/11/16	7	76.13	0	0.00	75.40	7	15,178	0.05%
2020/11/13	9	75.58	6	76.00	76.00	3	15,309	0.02%
2020/11/12	18	78.14	16	78.23	77.00	2	15,305	0.01%
2020/11/11	16	77.98	12	78.17	78.00	4	15,513	0.03%
2020/11/10	41.2	79.58	48	79.49	78.10	-6.8	16,185	-0.04%
2020/11/09	37	78.05	26	78.35	77.80	11	16,619	0.07%
2020/11/06	13	79.03	5	77.42	77.20	8	17,036	0.05%
2020/11/05	32	79.11	33	79.05	78.30	-1	17,082	-0.01%
2020/11/04	46	75.27	57	76.23	78.00	-11	16,720	-0.07%
2020/11/03	44	72.12	47.4	73.07	73.30	-3.4	16,115	-0.02%
2020/11/02	29	71.97	36	72.70	72.30	-7	15,984	-0.04%
2020/10/30	44	69.50	47	69.44	69.10	-3	15,737	-0.02%
2020/10/29	69	68.54	70	68.50	68.90	-1	15,809	-0.01%
2020/10/28	5	65.36	5	66.46	65.80	0	15,306	0.00%
2020/10/27	40	68.06	33	68.35	67.40	7	15,332	0.05%
2020/10/26	1	68.50	2	66.90	66.70	-1	15,433	-0.01%
2020/10/23	1	67.70	0	0.00	67.80	1	15,551	0.01%
2020/10/22	16	69.59	15	69.01	68.90	1	15,856	0.01%
2020/10/21	1	71.50	2	72.05	71.80	-1	15,640	-0.01%
2020/10/20	6	71.33	6	71.43	71.50	0	15,742	0.00%
2020/10/19	8	71.61	7	72.13	72.40	1	15,732	0.01%
2020/10/16	22	71.98	20	71.68	70.10	2	15,759	0.01%
2020/10/15	19	72.87	21	73.55	72.80	-2	15,850	-0.01%
2020/10/14	7	72.13	27	69.23	72.30	-20	15,363	-0.13%
2020/10/13	25	66.80	21	66.74	67.30	4	14,959	0.03%
2020/10/12	7.2	67.36	7	67.21	68.40	0.2	14,992	0.00%
2020/10/08	0	0.00	9	67.93	68.10	-9	15,011	-0.06%
2020/10/07	4	67.05	7	67.30	67.10	-3	14,852	-0.02%
2020/10/06	11	67.08	0	0.00	66.50	11	14,831	0.07%
2020/10/05	4	67.12	2	67.30	66.60	2	14,962	0.01%
2020/09/30	10	65.78	0	0.00	65.90	10	15,080	0.07%
2020/09/29	2	64.95	1	64.90	64.90	1	15,146	0.01%
2020/09/28	1	66.00	1	66.40	66.40	0	15,193	0.00%
2020/09/25	3	62.30	2	62.90	62.50	1	15,142	0.01%
2020/09/24	1	65.70	2	65.25	64.90	-1	15,156	-0.01%
2020/09/22	1	66.20	2	67.55	66.40	-1	15,480	-0.01%
2020/09/21	4	69.05	2	68.10	68.10	2	15,912	0.01%
2020/09/18	10	69.40	10	68.34	68.90	0	16,263	0.00%
2020/09/17	4	68.85	12	68.28	68.00	-8	16,280	-0.05%
2020/09/16	13	70.07	9	69.59	69.20	4	16,266	0.02%
2020/09/15	93	69.24	79	68.98	68.70	14	16,187	0.09%
2020/09/14	3	65.00	2	65.25	65.40	1	16,305	0.01%
2020/09/11	0	0.00	3	62.13	62.20	-3	16,451	-0.02%
2020/09/10	1	63.30	1	64.60	63.20	0	16,575	0.00%
2020/09/09	6	63.65	2	64.10	64.40	4	16,862	0.02%
2020/09/08	1	63.50	3	64.00	64.00	-2	17,180	-0.01%
2020/09/07	6	64.83	6	64.40	64.00	0	17,740	0.00%
2020/09/04	2	65.75	6	65.83	67.00	-4	18,605	-0.02%
2020/09/03	29	67.04	23	67.23	66.10	6	19,085	0.03%
2020/09/02	5	67.52	7	67.00	67.40	-2	18,943	-0.01%
2020/09/01	11	66.81	13	66.45	68.00	-2	18,918	-0.01%
2020/08/31	5	64.70	8	64.61	63.80	-3	18,645	-0.02%
2020/08/28	23	64.29	13	64.88	63.80	10	18,598	0.05%
2020/08/27	13	67.20	10	67.74	66.60	3	18,462	0.02%
2020/08/26	1	67.30	2	66.55	66.30	-1	18,586	-0.01%
2020/08/25	0	0.00	4	66.75	67.50	-4	18,694	-0.02%
2020/08/24	1	66.80	0	0.00	66.30	1	18,625	0.01%
2020/08/21	2	69.90	2	69.65	68.90	0	18,469	0.00%
2020/08/20	2	73.45	3	70.10	69.80	-1	18,355	-0.01%
2020/08/19	6	79.97	4	79.48	77.50	2	18,230	0.01%
2020/08/18	7	80.67	4	80.50	80.20	3	18,173	0.02%
2020/08/17	9	77.93	25	78.85	79.00	-16	18,069	-0.09%
2020/08/14	34	77.46	15	77.25	77.20	19	17,719	0.11%
2020/08/13	80	82.56	79	81.27	77.90	1	16,916	0.01%
2020/08/12	79	85.56	90	85.84	86.20	-11	16,110	-0.07%
2020/08/11	56	84.86	43	85.32	82.50	13	15,567	0.08%
2020/08/10	2	83.90	5	83.16	82.60	-3	15,235	-0.02%
2020/08/07	25	82.41	25	81.32	80.70	0	15,084	0.00%
2020/08/06	6	83.42	7	82.90	83.00	-1	14,933	-0.01%
2020/08/05	13	81.42	13	81.45	81.70	0	14,694	0.00%
2020/08/04	40	79.82	41	79.91	77.50	-1	14,364	-0.01%
2020/08/03	4	78.08	6	77.52	76.00	-2	14,091	-0.01%
2020/07/31	11	75.56	3	77.57	77.40	8	14,018	0.06%
2020/07/30	53	74.81	55	75.02	75.80	-2	13,762	-0.01%
2020/07/29	20	72.44	15	72.25	72.70	5	13,464	0.04%
2020/07/28	10	72.43	14	72.73	72.80	-4	13,322	-0.03%
2020/07/27	3	70.23	6	69.70	69.50	-3	13,023	-0.02%
2020/07/24	12	71.06	10	71.06	69.80	2	13,044	0.02%
2020/07/23	5	70.00	7	69.84	70.70	-2	12,884	-0.02%
2020/07/22	20	69.60	22	70.47	70.50	-2	12,980	-0.02%
2020/07/21	14	68.44	9	68.52	69.10	5	12,911	0.04%
2020/07/20	11	63.46	11	63.61	65.20	0	12,644	0.00%
2020/07/17	5	66.28	0	0.00	64.70	5	12,639	0.04%
2020/07/16	35	66.86	30	66.80	67.20	5	12,594	0.04%
2020/07/15	18	65.51	5	65.30	64.90	13	12,503	0.10%
2020/07/14	1	67.50	1	68.00	67.70	0	12,380	0.00%
2020/07/13	0	0.00	1	69.00	68.00	-1	12,348	-0.01%
2020/07/10	4	68.58	8	68.11	67.10	-4	12,452	-0.03%
2020/07/09	16	73.16	12	72.40	71.00	4	12,414	0.03%
2020/07/08	2	74.30	6	73.52	73.90	-4	12,229	-0.03%
2020/07/07	11	72.32	12	71.88	72.00	-1	12,119	-0.01%
2020/07/03	25	73.38	25	72.69	71.50	0	11,982	0.00%
2020/07/02	0	0.00	5	72.50	72.90	-5	11,879	-0.04%
2020/07/01	25	72.90	23	72.55	72.50	2	11,799	0.02%
2020/06/30	22	72.10	30	72.28	70.30	-8	11,524	-0.07%
2020/06/29	54	67.85	65	67.70	67.70	-11	11,088	-0.10%
2020/06/24	2	64.90	11	65.34	65.70	-9	10,727	-0.08%
2020/06/23	9	64.61	26	64.55	65.20	-17	10,740	-0.16%
2020/06/22	25	65.21	11	65.14	64.70	14	10,613	0.13%
2020/06/19	28	64.70	40	64.73	65.50	-12	10,362	-0.12%
2020/06/18	3	60.17	15	61.47	62.60	-12	9,793	-0.12%
2020/06/17	5	61.22	2	61.05	60.60	3	9,542	0.03%
2020/06/16	8	62.78	26	61.17	61.00	-18	9,437	-0.19%
2020/06/15	26	61.95	30	62.22	61.10	-4	9,162	-0.04%
2020/06/12	40	63.77	19	64.11	62.50	21	8,859	0.24%
2020/06/11	63	63.60	76.5	63.69	65.00	-13.5	8,373	-0.16%
2020/06/10	48	57.69	57	57.80	59.70	-9	7,388	-0.12%
2020/06/09	21	54.16	9	54.14	54.30	12	6,884	0.17%
2020/06/08	15	53.77	10	53.00	52.80	5	6,868	0.07%
2020/06/05	0	0.00	2	52.75	52.90	-2	6,718	-0.03%
2020/06/04	0.2	52.50	10	52.47	52.60	-9.8	6,721	-0.15%
2020/06/03	343	52.60	2	52.60	52.60	341	6,738	5.06%	大買/鉅額交易
2020/06/02	7	53.70	7	52.70	52.50	0	6,632	0.00%
2020/06/01	6	49.60	6	50.78	51.20	0	6,401	0.00%
2020/05/29	14	48.14	5	48.55	48.15	9	6,224	0.14%
2020/05/28	0	0.00	1	46.60	46.70	-1	6,153	-0.02%
2020/05/27	3	46.50	2	47.40	46.30	1	6,158	0.02%
2020/05/25	0	0.00	1	45.30	45.00	-1	6,057	-0.02%
2020/05/22	6	46.76	0	0.00	46.40	6	6,026	0.10%
2020/05/19	1	47.00	0	0.00	48.00	1	6,382	0.02%
2020/05/18	0	0.00	10	48.30	47.90	-10	6,374	-0.16%
2020/05/14	6	53.58	4	52.50	51.00	2	6,493	0.03%
2020/05/13	1	53.10	4	53.28	53.10	-3	6,489	-0.05%
2020/05/12	2	53.90	1	53.20	53.50	1	6,575	0.02%
2020/05/11	23	54.43	12	54.80	54.70	11	6,782	0.16%
2020/05/08	10	52.70	21	53.60	53.30	-11	6,864	-0.16%
2020/05/07	1	52.50	3	52.87	52.20	-2	6,934	-0.03%
2020/05/06	2	52.40	2	51.85	51.60	0	7,080	0.00%
2020/05/04	0	0.00	2	52.25	52.60	-2	7,160	-0.03%
2020/04/30	0	0.00	5	52.74	52.80	-5	7,118	-0.07%
2020/04/28	0	0.00	5	50.40	50.00	-5	6,974	-0.07%
2020/04/27	7	50.45	13	51.08	50.40	-6	6,979	-0.09%
2020/04/24	15	49.18	9	50.32	50.90	6	6,799	0.09%
2020/04/22	0	0.00	3	48.20	48.70	-3	6,628	-0.05%
2020/04/21	1	48.20	2	48.05	47.15	-1	6,560	-0.02%
2020/04/20	3	48.00	0	0.00	48.00	3	6,501	0.05%
2020/04/17	3	48.03	0	0.00	47.25	3	6,484	0.05%
2020/04/15	11	48.48	10	48.19	47.60	1	6,372	0.02%
2020/04/14	2	44.55	8	47.28	47.45	-6	6,214	-0.10%
2020/04/10	0	0.00	1	43.10	43.70	-1	6,161	-0.02%
2020/04/09	2	42.83	2	42.68	42.95	0	6,191	0.00%
2020/04/08	4	44.06	5	44.02	43.90	-1	6,190	-0.02%
2020/04/07	8	43.95	2	43.80	44.30	6	6,123	0.10%
2020/04/06	13	42.85	23	42.48	42.20	-10	6,030	-0.17%
2020/04/01	22	41.64	17	41.71	41.70	5	5,971	0.08%
2020/03/31	1	38.80	2	39.78	40.45	-1	5,882	-0.02%
2020/03/30	10	38.40	2	38.10	38.30	8	5,801	0.14%
2020/03/27	3	38.48	3	38.47	36.75	0	5,793	0.00%
2020/03/25	10	36.07	1	36.30	35.60	9	5,689	0.16%
2020/03/24	0	0.00	1	33.75	33.85	-1	5,720	-0.02%
2020/03/20	3	32.93	2	33.70	33.40	1	6,019	0.02%
2020/03/19	1	31.05	0	0.00	31.05	1	5,957	0.02%
2020/03/18	1	35.50	0	0.00	34.50	1	5,950	0.02%
2020/03/17	1	35.45	1	37.80	35.20	0	6,035	0.00%
2020/03/13	0	0.00	2	40.00	42.75	-2	6,130	-0.03%
2020/03/12	2	45.65	2	47.50	44.15	0	6,072	0.00%
2020/03/11	5	49.62	0	0.00	48.95	5	6,103	0.08%
2020/03/10	0	0.00	11	48.62	49.60	-11	6,198	-0.18%
2020/03/09	4	50.16	4	49.85	49.20	0	6,206	0.00%
2020/03/06	0	0.00	1	53.00	52.70	-1	6,156	-0.02%
2020/03/04	0	0.00	1	52.70	52.70	-1	6,363	-0.02%
2020/03/03	1	53.30	0	0.00	52.60	1	6,535	0.02%
2020/03/02	0	0.00	1	52.80	52.80	-1	6,924	-0.01%
2020/02/27	1	52.00	0	0.00	51.60	1	6,949	0.01%
2020/02/26	10	53.70	0	0.00	52.60	10	6,936	0.14%
2020/02/25	24	54.68	2	54.65	54.30	22	6,965	0.32%
2020/02/24	4	56.15	7	55.77	55.80	-3	6,912	-0.04%
2020/02/21	6	55.05	29	54.70	54.20	-23	6,832	-0.34%
2020/02/20	0	0.00	3	54.23	54.10	-3	7,202	-0.04%
2020/02/19	0	0.00	12	53.12	53.70	-12	7,179	-0.17%
2020/02/18	10	52.80	0	0.00	52.40	10	7,190	0.14%
2020/02/17	1	53.70	13	54.15	54.20	-12	7,103	-0.17%
2020/02/14	12	53.41	0	0.00	53.00	12	7,021	0.17%
2020/02/12	11	51.43	44	52.04	52.70	-33	6,933	-0.48%
2020/02/10	1	50.20	45	49.65	48.75	-44	6,657	-0.66%
2020/02/07	32	51.23	20	51.38	50.20	12	6,601	0.18%
2020/02/06	33	51.19	0	0.00	51.30	33	6,432	0.51%
2020/02/04	2	47.20	2	46.93	47.20	0	6,436	0.00%
2020/02/03	1	45.50	0	0.00	45.75	1	6,517	0.02%
2020/01/31	3	45.83	4	45.39	47.00	-1	6,613	-0.02%
2020/01/30	2	46.90	0	0.00	45.55	2	6,898	0.03%
2020/01/20	5	50.14	8	50.31	50.60	-3	7,056	-0.04%
2020/01/17	20	50.02	20	50.00	50.00	0	7,249	0.00%
2020/01/16	1	49.35	0	0.00	48.90	1	7,378	0.01%
2020/01/14	16	50.11	15	50.20	50.30	1	7,691	0.01%
2020/01/13	1	49.25	1	49.60	49.65	0	7,794	0.00%
2020/01/10	0	0.00	2	48.28	48.20	-2	7,916	-0.03%
2020/01/09	9	48.22	6	48.02	48.00	3	8,283	0.04%
2020/01/08	12	47.75	2	47.63	47.95	10	8,495	0.12%
2020/01/07	11	48.19	1	48.00	47.95	10	8,524	0.12%
2020/01/06	12	49.22	2	49.60	49.10	10	8,494	0.12%
2020/01/03	0	0.00	1	50.60	51.00	-1	8,427	-0.01%
2020/01/02	1	51.70	0	0.00	51.50	1	8,399	0.01%
2019/12/31	0	0.00	1	52.20	51.80	-1	8,375	-0.01%
2019/12/30	5	52.50	5	51.90	51.90	0	8,395	0.00%
2019/12/27	2	52.10	2	52.20	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	51.95	1	51.80	51.80	1	8,553	0.01%
2019/12/23	0	0.00	10	51.70	52.20	-10	8,517	-0.12%
2019/12/20	10	53.70	0	0.00	53.30	10	8,486	0.12%
2019/12/19	1	53.60	2	53.90	54.10	-1	8,595	-0.01%
2019/12/18	25	54.75	14	54.84	54.40	11	8,588	0.13%
2019/12/17	6	55.48	6	55.78	56.00	0	8,552	0.00%
2019/12/16	41	54.00	1	53.80	53.90	40	8,580	0.47%
2019/12/12	1	56.00	3	55.77	55.00	-2	9,032	-0.02%
2019/12/11	21	55.15	66	55.14	54.70	-45	9,316	-0.48%
2019/12/10	17	53.40	0	0.00	53.40	17	9,089	0.19%
2019/12/09	2	54.05	6	54.43	53.60	-4	9,208	-0.04%
2019/12/06	21	54.44	32.6	54.18	54.30	-11.6	9,375	-0.12%
2019/12/05	5	53.94	4	54.10	54.00	1	9,346	0.01%
2019/12/04	10	51.85	10	52.20	52.20	0	9,356	0.00%
2019/12/03	4	51.40	1	51.30	51.80	3	9,329	0.03%
2019/12/02	6	51.30	24	51.66	51.40	-18	9,286	-0.19%
2019/11/29	19	53.16	25	53.53	53.10	-6	9,220	-0.07%
2019/11/28	6	53.95	19	53.79	53.50	-13	9,071	-0.14%
2019/11/27	128	53.46	90	54.06	54.00	38	8,916	0.43%	大買/
2019/11/26	6	51.23	10	50.70	50.40	-4	8,457	-0.05%
2019/11/25	8	49.85	1	49.75	49.70	7	8,368	0.08%
2019/11/22	1	51.80	8	51.06	50.50	-7	8,329	-0.08%
2019/11/21	18	51.93	21	50.70	52.40	-3	8,236	-0.04%
2019/11/20	37	51.25	39	51.31	50.90	-2	8,143	-0.02%
2019/11/19	86	51.46	72	51.56	50.70	14	7,953	0.18%
2019/11/18	14	48.96	15	49.03	49.10	-1	7,476	-0.01%
2019/11/15	20	48.33	15	48.42	48.40	5	7,428	0.07%
2019/11/13	1	47.15	10	47.90	48.00	-9	7,338	-0.12%
2019/11/12	5	46.91	7	46.94	47.50	-2	7,295	-0.03%
2019/11/11	1	46.80	24	46.69	46.25	-23	7,237	-0.32%
2019/11/08	11	46.39	17	47.05	46.60	-6	7,202	-0.08%
2019/11/07	10	47.55	12	47.80	47.50	-2	7,151	-0.03%
2019/11/06	3	47.95	0	0.00	48.00	3	7,089	0.04%
2019/11/04	8	48.78	4	49.00	48.65	4	7,028	0.06%
2019/11/01	3	48.32	1	48.30	48.90	2	6,960	0.03%
2019/10/31	1	47.50	1	48.25	48.25	0	6,930	0.00%
2019/10/30	14	48.15	6	48.08	47.80	8	6,857	0.12%
2019/10/29	2	48.55	6	48.98	48.80	-4	6,787	-0.06%
2019/10/28	7	48.32	9	48.33	48.40	-2	6,693	-0.03%
2019/10/25	12	49.05	17	49.09	49.30	-5	6,506	-0.08%
2019/10/24	3	47.87	7	47.66	47.90	-4	6,327	-0.06%
2019/10/23	13	47.18	15	47.04	47.30	-2	6,254	-0.03%
2019/10/22	15	47.06	10	47.04	47.10	5	6,156	0.08%
2019/10/21	1	46.10	1	46.20	46.20	0	5,978	0.00%
2019/10/18	15	45.57	11	45.78	45.45	4	5,877	0.07%
2019/10/17	4	45.14	44	44.99	45.50	-40	5,737	-0.70%
2019/10/16	4	43.49	29	43.66	44.15	-25	5,387	-0.46%
2019/10/15	0	0.00	5	41.56	41.85	-5	5,208	-0.10%
2019/10/14	10	40.87	3	41.03	41.20	7	5,262	0.13%
2019/10/08	10	40.73	6	40.55	40.35	4	5,197	0.08%
2019/10/07	0	0.00	5	41.95	41.00	-5	5,198	-0.10%
2019/10/04	6	40.88	0	0.00	40.85	6	5,159	0.12%
2019/10/03	1	41.10	0	0.00	41.15	1	5,142	0.02%
2019/10/02	13	40.85	0	0.00	41.45	13	5,109	0.25%
2019/10/01	9	40.96	4	41.08	41.20	5	5,084	0.10%
2019/09/27	6	42.00	2	44.15	41.90	4	5,013	0.08%
2019/09/26	2	43.73	0	0.00	43.30	2	4,921	0.04%
2019/09/25	0	0.00	5	43.30	43.20	-5	4,941	-0.10%
2019/09/24	2	43.00	0	0.00	43.00	2	4,951	0.04%
2019/09/23	6	45.05	0	0.00	44.65	6	4,820	0.12%
2019/09/20	6	45.63	0	0.00	44.75	6	4,749	0.13%
2019/09/19	6	45.65	11	45.59	45.65	-5	4,597	-0.11%
2019/09/18	42	46.32	10	46.20	45.75	32	4,439	0.72%
2019/09/17	14	45.46	19	45.30	45.40	-5	4,183	-0.12%
2019/09/16	19	44.41	5	44.80	45.20	14	3,920	0.36%
2019/09/12	0	0.00	9	42.48	42.15	-9	3,511	-0.26%
2019/09/11	8	42.44	2	42.45	42.05	6	3,488	0.17%
2019/09/10	4	42.46	3	42.08	41.40	1	3,321	0.03%
2019/09/09	4	41.53	1	41.55	41.70	3	3,118	0.10%
2019/09/06	1	40.80	0	0.00	41.25	1	3,022	0.03%
2019/09/05	2	40.00	0	0.00	39.90	2	2,886	0.07%
2019/08/30	0	0.00	63	38.92	39.05	-63	2,878	-2.19%
2019/08/28	0	0.00	22	37.85	37.70	-22	2,847	-0.77%
2019/08/23	1	37.70	0	0.00	37.65	1	2,821	0.04%
2019/08/20	10	37.85	0	0.00	37.95	10	2,753	0.36%
2019/08/19	35	38.55	3	38.70	38.10	32	2,706	1.18%
2019/08/16	10	38.25	0	0.00	38.25	10	2,682	0.37%
2019/08/15	10	37.83	0	0.00	37.70	10	2,679	0.37%
2019/08/14	0	0.00	2	38.55	38.50	-2	2,682	-0.07%
2019/08/13	1	38.15	0	0.00	38.40	1	2,692	0.04%
2019/08/12	1	38.35	0	0.00	38.60	1	2,728	0.04%
2019/08/08	2	37.53	1	37.85	38.00	1	2,750	0.04%
2019/08/06	0	0.00	3	37.60	37.60	-3	2,791	-0.11%
2019/08/02	2	38.58	1	39.00	39.00	1	2,862	0.03%
2019/08/01	1	39.15	0	0.00	39.35	1	2,902	0.03%
2019/07/31	2	39.40	2	38.50	39.85	0	2,992	0.00%
2019/07/30	6	39.46	7	39.85	39.30	-1	2,961	-0.03%
2019/07/25	1	42.90	5	43.45	43.45	-4	2,815	-0.14%
2019/07/24	3	42.80	20	42.58	42.45	-17	2,887	-0.59%
2019/07/23	1	42.15	0	0.00	41.80	1	2,935	0.03%
2019/07/22	1	41.90	0	0.00	41.60	1	3,038	0.03%
2019/07/19	0	0.00	3	41.48	41.55	-3	3,312	-0.09%
2019/07/18	5	41.65	0	0.00	41.65	5	3,414	0.15%
2019/07/16	3	42.40	27	42.11	42.65	-24	3,523	-0.68%
2019/07/12	17	40.49	2	40.55	40.55	15	4,255	0.35%
2019/07/09	5	40.55	0	0.00	40.45	5	4,560	0.11%
2019/07/03	0	0.00	3	40.80	40.70	-3	4,695	-0.06%
2019/07/01	7	40.77	16	40.81	40.55	-9	4,955	-0.18%
2019/06/27	0	0.00	1	39.60	39.55	-1	4,968	-0.02%
2019/06/26	5	38.80	0	0.00	39.20	5	5,018	0.10%
2019/06/25	5	39.70	2	39.85	39.60	3	5,012	0.06%
2019/06/24	7	39.98	0	0.00	40.25	7	5,065	0.14%
2019/06/21	5	40.20	0	0.00	40.20	5	5,090	0.10%
2019/06/19	0	0.00	1	41.00	40.65	-1	5,066	-0.02%
2019/06/18	3	40.65	0	0.00	40.15	3	5,053	0.06%
2019/06/17	0	0.00	3	41.35	40.80	-3	5,115	-0.06%
2019/06/12	2	40.40	1	40.70	40.10	1	5,137	0.02%
2019/06/11	1	41.00	1	41.15	40.30	0	5,115	0.00%
2019/06/05	2	40.35	3	40.27	40.05	-1	5,062	-0.02%
2019/05/31	1	39.60	0	0.00	39.60	1	5,089	0.02%
2019/05/22	0	0.00	6	39.30	39.00	-6	5,140	-0.12%
2019/05/21	0	0.00	1	38.30	39.40	-1	5,193	-0.02%
2019/05/17	9	39.04	0	0.00	38.80	9	5,404	0.17%
2019/05/16	1	40.05	4	40.00	39.40	-3	5,380	-0.06%
2019/05/15	5	40.20	0	0.00	40.60	5	5,386	0.09%
2019/05/14	9	38.99	0	0.00	39.80	9	5,360	0.17%
2019/05/13	2	39.75	0	0.00	39.90	2	5,335	0.04%
2019/05/10	1	40.50	0	0.00	40.70	1	5,261	0.02%
2019/05/08	1	42.35	0	0.00	42.35	1	5,119	0.02%
2019/05/06	5	44.20	6	44.70	44.20	-1	4,999	-0.02%
2019/05/03	2	45.68	0	0.00	45.65	2	5,010	0.04%
2019/04/30	0	0.00	3	44.50	46.60	-3	4,917	-0.06%
2019/04/26	2	46.80	0	0.00	46.55	2	4,680	0.04%
2019/04/25	11	47.60	57	48.84	46.95	-46	4,559	-1.01%
2019/04/24	7	51.83	3	51.37	50.60	4	4,262	0.09%
2019/04/23	7	50.03	2	50.35	51.40	5	4,141	0.12%
2019/04/22	1	51.70	5	51.06	50.90	-4	4,052	-0.10%
2019/04/19	12	52.83	10	53.27	52.30	2	3,967	0.05%
2019/04/18	30	52.69	38	51.99	52.90	-8	3,686	-0.22%
2019/04/17	5	49.42	13	50.38	50.60	-8	3,166	-0.25%
2019/04/16	3	45.55	9	45.79	46.00	-6	2,877	-0.21%
2019/04/11	5	44.40	0	0.00	44.50	5	2,942	0.17%
2019/04/10	0	0.00	1	45.85	45.80	-1	2,898	-0.03%
2019/04/09	2	46.88	5	45.95	45.75	-3	2,871	-0.10%
2019/04/08	5	48.92	4	49.53	48.45	1	2,808	0.04%
2019/04/03	5	46.94	21	46.43	47.25	-16	2,703	-0.59%
2019/04/02	0	0.00	3	44.77	44.70	-3	2,546	-0.12%
2019/04/01	8	45.35	1	45.05	44.70	7	2,545	0.28%
2019/03/29	1	44.60	0	0.00	45.10	1	2,505	0.04%
2019/03/27	0	0.00	2	44.18	43.50	-2	2,508	-0.08%
2019/03/26	0	0.00	1	43.85	43.80	-1	2,456	-0.04%
2019/03/22	1	43.85	0	0.00	43.45	1	2,417	0.04%
2019/03/20	0	0.00	6	43.42	43.55	-6	2,474	-0.24%
2019/03/19	0	0.00	21	42.68	42.65	-21	2,650	-0.79%
2019/03/18	4	42.00	1	41.80	42.00	3	2,716	0.11%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/13	3	41.32	0	0.00	41.25	3	2,970	0.10%
2019/03/12	2	41.65	4	41.71	41.60	-2	3,020	-0.07%
2019/03/08	5	41.05	0	0.00	41.00	5	3,236	0.15%
2019/03/07	8	41.66	0	0.00	41.50	8	3,309	0.24%
2019/03/05	1	42.20	0	0.00	42.20	1	3,354	0.03%
2019/03/04	5	42.00	0	0.00	42.00	5	3,385	0.15%
2019/02/27	9	42.53	0	0.00	42.45	9	3,379	0.27%
2019/02/25	0	0.00	31	43.42	43.35	-31	3,408	-0.91%
2019/02/21	7	42.77	0	0.00	42.95	7	3,499	0.20%
2019/02/20	1	43.15	0	0.00	43.45	1	3,498	0.03%
2019/02/19	17	43.34	17	43.41	43.15	0	3,520	0.00%
2019/02/18	0	0.00	28	47.10	46.40	-28	3,369	-0.83%
2019/02/13	1	44.95	0	0.00	45.15	1	3,264	0.03%
2019/02/12	2	44.90	0	0.00	44.95	2	3,258	0.06%
2019/01/28	1	44.00	3	43.70	43.75	-2	3,245	-0.06%
2019/01/25	2	43.90	0	0.00	44.00	2	3,277	0.06%
2019/01/24	3	43.72	14	44.15	44.20	-11	3,246	-0.34%
2019/01/21	1	42.30	0	0.00	42.50	1	3,227	0.03%
2019/01/18	0	0.00	3	42.10	42.10	-3	3,253	-0.09%
2019/01/17	3	41.68	1	41.50	41.50	2	3,268	0.06%
2019/01/16	0	0.00	1	42.20	42.00	-1	3,259	-0.03%
2019/01/15	1	41.95	0	0.00	41.80	1	3,269	0.03%
2019/01/11	1	41.40	0	0.00	41.30	1	3,266	0.03%
2019/01/10	1	41.90	0	0.00	42.00	1	3,247	0.03%
2019/01/08	1	43.65	1	44.30	42.75	0	3,216	0.00%
2019/01/07	1	43.15	13	43.38	43.60	-12	3,175	-0.38%
2019/01/04	6	40.67	0	0.00	40.70	6	3,153	0.19%
2019/01/03	21	41.93	0	0.00	41.80	21	3,205	0.66%
2019/01/02	10	43.31	0	0.00	43.30	10	3,194	0.31%
2018/12/27	1	43.85	1	44.20	43.15	0	3,309	0.00%
2018/12/26	1	45.15	0	0.00	43.30	1	3,280	0.03%
2018/12/24	1	46.45	2	45.88	46.45	-1	3,351	-0.03%
2018/12/20	11	45.13	0	0.00	43.90	11	3,499	0.31%
2018/12/19	25	46.09	3	45.80	45.85	22	3,503	0.63%
2018/12/18	3	46.92	3	46.65	46.65	0	3,541	0.00%
2018/12/17	21	46.68	0	0.00	46.60	21	3,607	0.58%
2018/12/14	6	47.18	1	47.20	47.00	5	3,898	0.13%
2018/12/13	10	47.95	0	0.00	47.90	10	3,935	0.25%
2018/12/12	6	49.93	8	48.42	47.55	-2	4,138	-0.05%
2018/12/11	6	47.72	14	48.80	49.50	-8	4,085	-0.20%
2018/12/10	6	47.26	2	46.88	45.60	4	3,999	0.10%
2018/12/07	0	0.00	2	48.60	48.40	-2	3,917	-0.05%
2018/12/06	7	45.71	7	47.24	47.00	0	3,817	0.00%
2018/12/04	7	47.69	11	47.95	47.70	-4	3,687	-0.11%
2018/12/03	6	46.50	10	47.13	47.10	-4	3,597	-0.11%
2018/11/30	5	44.75	8	45.13	45.00	-3	3,481	-0.09%
2018/11/29	1	43.40	2	43.60	43.50	-1	3,399	-0.03%
2018/11/28	1	42.10	3	42.57	42.55	-2	3,356	-0.06%
2018/11/27	1	41.60	2	42.05	42.20	-1	3,334	-0.03%
2018/11/26	1	41.00	0	0.00	41.10	1	3,295	0.03%
2018/11/23	1	41.30	0	0.00	41.00	1	3,287	0.03%
2018/11/20	4	45.40	6	45.83	44.80	-2	3,232	-0.06%
2018/11/16	5	44.50	2	43.15	44.50	3	3,103	0.10%
2018/11/15	5	41.80	1	40.40	41.80	4	3,033	0.13%
2018/11/14	4	39.64	0	0.00	39.30	4	3,001	0.13%
2018/11/13	9	39.67	0	0.00	40.00	9	3,032	0.30%
2018/11/09	1	41.80	0	0.00	41.05	1	3,030	0.03%
2018/11/05	0	0.00	5	42.75	42.80	-5	3,103	-0.16%
2018/11/01	4	40.60	0	0.00	41.05	4	3,054	0.13%
2018/10/30	1	39.20	0	0.00	39.00	1	3,033	0.03%
2018/10/29	5	39.14	4	39.25	39.20	1	3,038	0.03%
2018/10/25	0	0.00	6	41.60	40.65	-6	3,101	-0.19%
2018/10/24	1	42.95	5	43.09	42.90	-4	3,111	-0.13%
2018/10/22	1	44.00	0	0.00	44.45	1	3,195	0.03%
2018/10/19	0	0.00	5	42.60	43.55	-5	3,191	-0.16%
2018/10/16	2	44.45	2	45.05	44.25	0	3,205	0.00%
2018/10/15	1	43.50	3	43.75	43.80	-2	3,196	-0.06%
2018/10/11	5	42.92	2	42.60	42.60	3	3,196	0.09%
2018/10/09	8	47.49	0	0.00	47.30	8	3,181	0.25%
2018/10/08	5	48.05	0.6	48.35	48.05	4.4	3,176	0.14%
2018/10/05	1	50.30	0	0.00	48.35	1	3,190	0.03%
2018/10/04	0.8	52.20	0	0.00	52.20	0.8	3,106	0.03%
2018/10/02	2	53.80	1	55.10	53.20	1	3,079	0.03%
2018/10/01	2	53.50	1	54.50	54.60	1	2,989	0.03%
2018/09/28	6	53.37	6	52.20	52.00	0	2,940	0.00%
2018/09/27	1	53.10	1	53.80	53.30	0	2,888	0.00%
2018/09/26	1	54.60	0	0.00	53.70	1	2,826	0.04%
2018/09/25	1	55.80	1	54.80	55.10	0	2,801	0.00%
2018/09/21	1	55.50	1	55.40	55.70	0	2,757	0.00%
2018/09/20	3	58.07	7	58.03	56.10	-4	2,679	-0.15%
2018/09/19	9	55.77	7	55.77	55.70	2	2,379	0.08%
2018/09/18	3	55.73	12	55.18	55.70	-9	2,297	-0.39%
2018/09/17	4	50.98	4	51.05	53.90	0	2,058	0.00%
2018/09/13	1	48.10	1	48.55	48.50	0	1,908	0.00%
2018/09/12	1	48.20	1	47.65	47.85	0	1,949	0.00%
2018/09/11	1	46.70	0	0.00	47.20	1	1,990	0.05%
2018/09/10	2	47.00	0	0.00	46.95	2	2,012	0.10%
2018/09/07	4	49.43	0	0.00	48.00	4	2,031	0.20%
2018/09/05	3	50.13	0	0.00	50.00	3	2,045	0.15%
2018/08/30	1	49.40	0	0.00	49.40	1	2,191	0.05%
2018/08/16	1	48.95	0	0.00	49.10	1	2,697	0.04%
2018/08/15	1	49.80	0	0.00	49.70	1	2,705	0.04%
2018/08/14	1	49.20	0	0.00	49.70	1	2,748	0.04%
2018/08/13	3	50.60	0	0.00	50.30	3	2,743	0.11%
2018/08/02	1	53.00	0	0.00	51.90	1	2,798	0.04%
2018/07/31	1	55.10	0	0.00	55.00	1	2,811	0.04%
2018/07/30	2	56.60	1	56.80	56.30	1	2,768	0.04%
2018/07/25	1	55.30	0	0.00	54.30	1	2,642	0.04%
2018/07/24	1	54.60	2	54.60	54.80	-1	2,612	-0.04%
2018/07/20	2	54.25	0	0.00	53.80	2	2,614	0.08%
2018/07/18	0	0.00	1	54.60	54.70	-1	2,645	-0.04%
2018/07/16	0	0.00	2	53.20	53.20	-2	2,555	-0.08%
2018/07/13	4	53.35	4	53.25	53.80	0	2,548	0.00%
2018/07/06	1	50.50	0	0.00	51.00	1	2,515	0.04%
2018/07/03	0	0.00	1	50.60	50.50	-1	2,503	-0.04%
2018/06/27	2	52.10	0	0.00	51.80	2	2,501	0.08%
2018/06/26	1	51.60	0	0.00	53.30	1	2,492	0.04%
2018/06/21	1	57.00	0	0.00	56.50	1	2,467	0.04%
2018/06/19	4	55.70	4	55.60	55.20	0	2,414	0.00%
2018/06/14	3	55.80	0	0.00	55.60	3	2,422	0.12%
2018/06/12	5	58.00	5.1	57.39	56.40	-0.1	2,522	0.00%
2018/05/31	1	58.00	7.1	58.10	57.50	-6.1	3,234	-0.19%
2018/05/30	5	61.10	1	60.60	58.50	4	3,228	0.12%
2018/05/29	14	59.39	19	59.33	59.60	-5	3,124	-0.16%
2018/05/28	11.2	59.04	8	60.24	60.00	3.2	3,067	0.10%
2018/05/25	1	56.40	1	55.90	55.70	0	2,870	0.00%
2018/05/24	1	56.10	1	56.00	56.00	0	2,898	0.00%
2018/05/23	1	55.90	1	55.80	55.50	0	2,931	0.00%
2018/05/18	3	54.30	2	54.20	54.20	1	2,853	0.04%
2018/05/16	3	55.00	0	0.00	54.80	3	2,876	0.10%
2018/05/14	2	55.35	3	55.20	56.60	-1	2,943	-0.03%
2018/05/11	7	56.07	10	56.55	55.70	-3	2,958	-0.10%
2018/05/09	3	55.37	1	53.70	54.10	2	2,922	0.07%
2018/05/08	1	51.00	6	54.22	55.30	-5	2,959	-0.17%
2018/05/03	0	0.00	5	50.30	50.40	-5	3,005	-0.17%
2018/05/02	0	0.00	1	50.00	50.30	-1	3,022	-0.03%
2018/04/26	5	49.15	0	0.00	49.00	5	3,070	0.16%
2018/04/25	0	0.00	2	50.10	50.40	-2	3,064	-0.07%
2018/04/24	10	50.55	2	52.50	50.10	8	3,060	0.26%
2018/04/23	0	0.00	1	52.90	52.60	-1	3,080	-0.03%
2018/04/19	0	0.00	4	54.40	54.30	-4	3,135	-0.13%
2018/04/18	2	53.10	0	0.00	53.20	2	3,149	0.06%
2018/04/13	0	0.00	1	53.70	53.10	-1	3,345	-0.03%
2018/04/12	1	53.70	1	53.80	53.60	0	3,390	0.00%
2018/04/09	1	55.40	1	55.30	55.00	0	3,452	0.00%
2018/04/03	0	0.00	2	53.80	54.30	-2	3,478	-0.06%
2018/04/02	3	55.00	2	55.20	54.60	1	3,484	0.03%
2018/03/31	3	56.93	0	0.00	55.80	3	3,507	0.09%
2018/03/29	0	0.00	1	56.40	55.80	-1	3,714	-0.03%
2018/03/28	1	56.10	0	0.00	56.00	1	3,722	0.03%
2018/03/27	1	55.80	2	55.95	55.60	-1	3,708	-0.03%
2018/03/26	0	0.00	1	54.30	54.30	-1	3,724	-0.03%
2018/03/23	1	53.80	0	0.00	54.10	1	3,765	0.03%
2018/03/22	10	55.40	1	55.70	55.40	9	3,776	0.24%
2018/03/21	0	0.00	2	57.15	56.80	-2	3,781	-0.05%
2018/03/20	1	56.60	0	0.00	56.40	1	3,774	0.03%
2018/03/19	0	0.00	2	56.90	57.30	-2	3,837	-0.05%
2018/03/14	2	57.00	11	57.42	57.10	-9	3,863	-0.23%
2018/03/13	1	55.60	36	55.27	54.30	-35	3,681	-0.95%
2018/03/12	56	54.95	39	55.24	54.80	17	3,709	0.46%
2018/03/09	0	0.00	31	54.59	55.00	-31	3,552	-0.87%
2018/03/08	1	50.20	1	49.95	50.00	0	3,498	0.00%
2018/03/07	3	49.78	0	0.00	49.75	3	3,795	0.08%
2018/03/05	4	49.90	0	0.00	49.50	4	3,854	0.10%
2018/03/01	1	51.80	3	51.33	51.70	-2	3,840	-0.05%
2018/02/23	1	50.00	1	50.70	51.30	0	3,969	0.00%
2018/02/22	0	0.00	2	49.60	49.55	-2	3,993	-0.05%
2018/02/21	1	49.00	0	0.00	49.10	1	4,013	0.02%
2018/02/09	1	45.80	0	0.00	46.65	1	4,011	0.02%
2018/02/08	0	0.00	1	47.65	47.65	-1	4,013	-0.02%
2018/02/06	3	48.70	8	46.76	46.05	-5	4,040	-0.12%
2018/02/05	1	48.50	0	0.00	49.80	1	3,986	0.03%
2018/02/01	2	50.30	4	50.13	50.10	-2	3,970	-0.05%
2018/01/31	4	50.60	0	0.00	50.40	4	3,969	0.10%
2018/01/30	2	52.50	1	52.50	52.40	1	3,977	0.03%
2018/01/29	1	52.00	0	0.00	51.80	1	3,890	0.03%
2018/01/25	1	52.80	0	0.00	53.00	1	3,926	0.03%
2018/01/24	0	0.00	2	53.15	53.50	-2	3,999	-0.05%
2018/01/22	1	52.00	0	0.00	52.30	1	4,118	0.02%
2018/01/19	0	0.00	4	52.35	52.10	-4	4,146	-0.10%
2018/01/16	0	0.00	2	51.00	51.20	-2	4,099	-0.05%
2018/01/12	3	50.93	1	50.70	50.90	2	4,089	0.05%
2018/01/11	1	49.70	0	0.00	49.80	1	4,086	0.02%
2018/01/10	2	50.15	0	0.00	50.60	2	4,192	0.05%
2018/01/09	1	52.80	0	0.00	51.70	1	4,129	0.02%
2018/01/05	0	0.00	1	55.80	55.50	-1	4,063	-0.02%
2018/01/04	1	55.20	2	56.10	56.40	-1	4,033	-0.02%
2018/01/02	1	55.30	0	0.00	54.80	1	4,018	0.02%

景碩財報／前三季淨損逾3.15億元每股損失0.7元UDN聯合新聞網－2023/10/30

景碩

載板廠景碩（3189）今（30）日公告前三季財報，前三季歸屬於母公司業主淨損逾3.15億元，前三季累計每股損失0.7元。...詳全文

景碩取得晶碩現增股逾1820張交易總額逾5.6億元UDN聯合新聞網－2023/08/30

景碩（3189）今（30）日公告取得晶碩光學（6491）股份有限公司現金增資普通股，交易單位數量：1,820張34股，每......詳全文

高盛：看好AI伺服器驅動 ABF 載板需求起飛買進台廠三雄UDN聯合新聞網－2023/07/24

景碩

券商分點績效/獲利分析

台新-建北券商分點個股進出
台新-建北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

台新-建北 券商分點個股進出 台新-建北 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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析