景碩 (3189)-富邦-仁愛券商分點個股進出

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
94.5
漲跌
▼1.3
漲幅
-1.36%
成交量
2,707張
產業
上市半導體類股
1387人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/31	0	0.00	55.3	95.89	94.50	-55.3	2,768	-2.00%
2024/05/30	3	95.63	2.1	95.65	95.80	1	2,753	0.03%
2024/05/29	13.8	97.40	7.1	97.63	96.30	6.7	2,751	0.24%
2024/05/28	6	96.12	1	96.21	96.10	5	2,699	0.18%
2024/05/27	0	0.00	3	94.50	94.60	-3	2,698	-0.11%
2024/05/23	3	94.93	6	94.65	94.40	-3	2,749	-0.11%
2024/05/22	3	93.91	0	0.00	94.80	3	2,767	0.11%
2024/05/21	5	94.70	0	0.00	94.00	5	2,767	0.18%
2024/05/20	5	95.12	7.1	95.14	95.40	-2.1	2,775	-0.08%
2024/05/16	1	94.50	0	0.00	94.50	1	2,839	0.04%
2024/05/15	0.2	95.70	0	96.40	95.70	0.2	2,842	0.01%
2024/05/14	1	95.60	1	96.60	95.80	0	2,858	0.00%
2024/05/13	2	94.80	0	0.00	95.80	2	2,866	0.07%
2024/05/10	5	93.94	2	94.20	94.20	3	2,892	0.10%
2024/05/09	1	94.60	0	0.00	94.20	1	2,884	0.03%
2024/05/08	8	95.06	0	0.00	95.50	8	2,934	0.27%
2024/05/07	0.2	94.30	0.1	94.20	94.50	0.2	3,208	0.00%
2024/05/06	1	94.60	0	0.00	94.80	1	3,233	0.03%
2024/05/03	1.2	95.63	0	96.00	95.40	1.2	3,252	0.04%
2024/05/02	0.1	95.15	10	94.90	95.20	-9.9	3,258	-0.30%
2024/04/30	7.6	95.63	0	0.00	95.30	7.6	3,273	0.23%
2024/04/29	1.1	97.26	0.1	97.40	97.90	1.1	3,272	0.03%
2024/04/26	1	96.50	1	96.90	97.00	0	3,299	0.00%
2024/04/25	0.1	96.95	0	0.00	96.80	0.1	3,312	0.00%
2024/04/24	17.1	98.11	10	98.12	97.10	7	3,321	0.21%
2024/04/23	1	95.10	1	95.50	95.30	0	3,317	0.00%
2024/04/22	3	94.27	2	94.65	94.50	1	3,319	0.03%
2024/04/19	2.2	95.08	0	94.70	94.00	2.2	3,302	0.07%
2024/04/18	3	96.43	0	0.00	95.80	3	3,262	0.09%
2024/04/17	5.1	96.92	5.1	97.33	97.50	0	3,248	0.00%
2024/04/16	0	96.17	2.1	95.90	96.00	-2	3,277	-0.06%
2024/04/15	6.1	97.20	1	97.90	97.20	5.1	3,263	0.16%
2024/04/12	8.1	97.89	2	97.95	97.80	6.1	3,248	0.19%
2024/04/11	0.1	100.00	0.1	100.00	101.00	0	3,219	0.00%
2024/04/10	2	101.25	0	0.00	99.70	2	3,225	0.06%
2024/04/09	2	100.01	1	100.00	101.00	1	3,217	0.03%
2024/04/08	2	100.25	5	101.70	101.00	-3	3,226	-0.09%
2024/04/03	7	102.50	3	102.17	102.00	4	3,206	0.12%
2024/04/02	10.1	102.45	10.1	102.80	103.00	0	3,189	0.00%
2024/04/01	1	101.50	3	101.99	101.50	-2	3,171	-0.06%
2024/03/29	3	99.70	4	99.43	98.70	-1	3,152	-0.03%
2024/03/28	2	99.05	2	98.70	98.90	0	3,145	0.00%
2024/03/27	2.1	98.88	3	99.20	99.40	-0.9	3,142	-0.03%
2024/03/26	0.2	100.10	8	100.74	99.70	-7.8	3,197	-0.24%
2024/03/25	1	101.00	4.1	102.12	101.00	-3.1	3,265	-0.09%
2024/03/22	5	102.10	22.3	102.09	101.50	-17.3	3,343	-0.52%
2024/03/21	4	102.62	29.2	102.18	101.50	-25.2	3,434	-0.73%
2024/03/20	7	102.85	11.1	102.31	103.00	-4.1	3,478	-0.12%
2024/03/19	2.2	99.27	11	99.46	99.30	-8.8	3,381	-0.26%
2024/03/18	3	97.73	15.1	96.48	98.00	-12.1	3,289	-0.37%
2024/03/15	21.2	92.65	4	92.45	92.10	17.2	3,205	0.54%
2024/03/14	1	94.60	3.7	94.92	94.40	-2.7	3,154	-0.09%
2024/03/13	9.1	95.19	8.1	94.99	94.80	1.1	3,147	0.03%
2024/03/12	7	97.07	1	99.50	96.70	6	3,150	0.19%
2024/03/11	10.2	99.09	9.2	98.55	98.20	1	3,156	0.03%
2024/03/08	11.1	96.99	18.6	95.67	97.00	-7.5	3,218	-0.23%
2024/03/07	5.6	94.08	6	94.60	93.80	-0.4	3,206	-0.01%
2024/03/06	6	95.55	6	95.60	95.10	0	3,222	0.00%
2024/03/05	9.2	96.57	1	96.50	96.20	8.2	3,234	0.25%
2024/03/04	2	97.10	4	97.03	96.80	-2	3,272	-0.06%
2024/03/01	4.3	97.67	0.1	97.50	96.90	4.2	3,278	0.13%
2024/02/29	10.2	96.50	4	96.35	96.70	6.2	3,317	0.19%
2024/02/27	32.3	96.61	6.1	96.43	96.20	26.2	3,302	0.79%
2024/02/26	2	99.50	0	0.00	99.20	2	3,266	0.06%
2024/02/23	15.5	100.16	3	99.93	98.80	12.5	3,289	0.38%
2024/02/22	10	101.00	2.6	101.58	100.50	7.4	3,360	0.22%
2024/02/21	15.1	102.03	3	101.67	101.50	12.1	3,360	0.36%
2024/02/20	11	102.64	8	102.25	102.00	3	3,383	0.09%
2024/02/19	15.3	105.26	12	105.17	104.00	3.3	3,367	0.10%
2024/02/16	0	0.00	1	102.50	102.00	-1	3,341	-0.03%
2024/02/15	2	101.00	4	101.00	101.00	-2	3,344	-0.06%
2024/02/05	11.7	100.94	1	100.50	101.00	10.7	3,353	0.32%
2024/02/02	7.7	102.00	11	102.45	102.50	-3.3	3,370	-0.10%
2024/02/01	1	100.49	4	100.00	100.50	-3	3,348	-0.09%
2024/01/31	2.1	100.77	2.1	101.50	100.50	0.1	3,349	0.00%
2024/01/30	23	106.11	36	105.81	103.50	-13	3,341	-0.39%
2024/01/29	3	101.83	9	101.78	101.50	-6	3,102	-0.19%
2024/01/26	4	100.28	2	100.00	100.00	2	3,122	0.06%
2024/01/25	2	101.00	2	101.00	101.00	0	3,144	0.00%
2024/01/24	3	100.67	12	101.17	100.50	-9	3,168	-0.28%
2024/01/23	19	101.50	9	101.28	101.50	10	3,285	0.30%
2024/01/22	12.1	100.25	3	99.73	100.00	9.1	3,233	0.28%
2024/01/19	4	97.80	2	98.15	98.40	2	3,225	0.06%
2024/01/18	2	95.25	0.1	95.60	95.70	2	3,263	0.06%
2024/01/17	1	96.10	0	0.00	96.00	1	3,291	0.03%
2024/01/16	1	97.00	0	0.00	97.90	1	3,285	0.03%
2024/01/15	3	97.60	9	96.92	97.10	-6	3,278	-0.18%
2024/01/12	3	95.57	7	95.97	95.70	-4	3,286	-0.12%
2024/01/11	0	0.00	1	96.70	96.20	-1	3,289	-0.03%
2024/01/10	11.1	96.10	2.1	97.23	96.40	9	3,311	0.27%
2024/01/09	0	0.00	3	99.03	98.60	-3	3,279	-0.09%
2024/01/08	0	0.00	4	98.65	97.80	-4	3,279	-0.12%
2024/01/05	7	97.64	1	97.10	97.10	6	3,300	0.18%
2024/01/04	3	97.17	0	0.00	97.70	3	3,316	0.09%
2024/01/03	0	0.00	2	97.95	97.80	-2	3,327	-0.06%
2024/01/02	18	99.44	8	98.50	98.20	10	3,316	0.30%
2023/12/29	6	99.85	1	99.00	99.70	5	3,300	0.15%
2023/12/27	1.1	99.61	3	100.00	99.60	-2	3,320	-0.06%
2023/12/26	14.2	100.96	1	100.00	100.50	13.2	3,327	0.40%
2023/12/25	8	99.89	2	100.25	100.00	6	3,355	0.18%
2023/12/22	2	99.25	2	99.60	99.10	0	3,356	0.00%
2023/12/21	5	100.22	10	100.14	99.60	-5	3,369	-0.15%
2023/12/20	0	0.00	8	98.55	98.70	-8	3,275	-0.24%
2023/12/19	2	97.15	1	96.83	98.30	1	3,213	0.03%
2023/12/18	7	98.18	4	99.08	97.70	3	3,130	0.10%
2023/12/15	4	101.25	4.5	101.83	101.50	-0.5	3,048	-0.02%
2023/12/14	8.2	101.87	5	102.30	102.00	3.2	2,953	0.11%
2023/12/13	1.1	102.98	8	101.50	102.00	-6.9	2,959	-0.23%
2023/12/12	0.2	103.36	0	0.00	103.50	0.2	3,017	0.01%
2023/12/11	0	0.00	1	104.00	103.00	-1	3,041	-0.03%
2023/12/08	2	102.75	1	103.48	102.50	1	3,048	0.03%
2023/12/07	8	102.94	3	103.00	101.50	5	3,059	0.16%
2023/12/06	2.1	102.73	4	103.49	101.50	-2	3,040	-0.06%
2023/12/05	8.1	103.37	7.1	103.14	104.50	1	2,998	0.03%
2023/12/04	2	101.15	17	100.46	102.50	-15	2,940	-0.51%
2023/12/01	4	98.95	2	99.40	100.50	2	2,932	0.07%
2023/11/30	5.1	98.34	4.2	98.74	98.90	0.9	2,907	0.03%
2023/11/29	2	99.20	2.2	98.94	99.30	-0.2	2,894	-0.01%
2023/11/28	3	96.57	2	97.25	98.00	1	2,858	0.03%
2023/11/27	7	98.11	3	99.03	96.40	4	2,838	0.14%
2023/11/24	1	97.50	0	0.00	97.70	1	2,792	0.04%
2023/11/23	1	96.90	0	0.00	96.90	1	2,815	0.04%
2023/11/22	7.1	97.08	5	96.70	96.80	2.1	2,807	0.08%
2023/11/21	5.3	99.00	2	98.85	98.40	3.3	2,789	0.12%
2023/11/20	5	96.94	7	96.79	97.20	-2	2,716	-0.07%
2023/11/17	1	97.09	4	96.73	96.50	-3	2,715	-0.11%
2023/11/16	1	96.60	3	96.43	96.80	-2	2,681	-0.07%
2023/11/15	0.6	96.13	2	96.25	96.20	-1.4	2,676	-0.05%
2023/11/14	1.2	95.05	0	0.00	94.90	1.2	2,653	0.05%
2023/11/13	4	95.48	2	94.66	95.60	2	2,651	0.07%
2023/11/10	15	93.01	0	93.90	92.90	15	2,632	0.57%
2023/11/09	5.1	94.63	2	94.90	94.60	3.1	2,604	0.12%
2023/11/08	3	95.63	0	0.00	95.40	3	2,662	0.11%
2023/11/07	7	95.94	3.5	96.21	95.50	3.5	2,646	0.13%
2023/11/06	10	97.64	3	97.83	97.80	7	2,627	0.27%
2023/11/03	11.1	97.65	9	97.79	98.70	2.1	2,610	0.08%
2023/11/02	6.1	96.54	3	96.87	96.50	3.1	2,579	0.12%
2023/11/01	8	95.59	3	95.97	96.00	5	2,564	0.20%
2023/10/31	12.1	95.58	13	95.52	94.80	-0.9	2,548	-0.04%
2023/10/30	4.2	94.50	3	95.30	94.20	1.2	2,556	0.05%
2023/10/27	9	95.81	1	95.23	95.10	8	2,675	0.30%
2023/10/26	5.4	95.03	1	95.00	96.20	4.4	2,731	0.16%
2023/10/25	13.2	98.93	0	0.00	97.70	13.2	2,717	0.48%
2023/10/24	11	100.05	3	99.97	99.90	8	2,780	0.29%
2023/10/23	0	0.00	2	101.50	101.00	-2	2,819	-0.07%
2023/10/20	4.1	100.51	1	100.50	101.00	3.1	2,879	0.11%
2023/10/19	3.1	101.66	1	101.50	101.50	2.1	2,931	0.07%
2023/10/18	4	101.75	3	102.00	101.50	1	3,003	0.03%
2023/10/17	0	0.00	4	103.13	102.00	-4	3,050	-0.13%
2023/10/16	4	101.25	3	101.17	101.50	1	3,354	0.03%
2023/10/13	14.1	102.96	7.2	102.65	103.00	6.9	3,733	0.18%
2023/10/12	7.2	104.07	5.1	105.01	105.50	2.1	3,766	0.06%
2023/10/11	4.1	105.04	2	105.50	105.00	2.1	3,821	0.05%
2023/10/06	11	107.95	1	108.50	107.50	10	3,975	0.25%
2023/10/05	0	0.00	2	108.00	108.50	-2	4,096	-0.05%
2023/10/04	1	106.50	20	107.33	107.00	-19	4,141	-0.46%
2023/10/03	1.1	107.02	3	107.00	106.50	-2	4,150	-0.05%
2023/10/02	11	108.91	1	108.00	108.00	10	4,173	0.24%
2023/09/28	0.1	108.50	3	108.50	108.50	-2.9	4,182	-0.07%
2023/09/27	3.1	105.35	13	105.12	105.00	-9.9	4,198	-0.24%
2023/09/26	7.1	106.87	2	106.50	105.50	5.1	4,207	0.12%
2023/09/25	0	0.00	4.1	109.99	109.50	-4.1	4,208	-0.10%
2023/09/22	1.1	108.55	3	108.00	109.50	-1.9	4,227	-0.05%
2023/09/21	2.1	110.00	7	109.86	110.50	-4.9	4,203	-0.12%
2023/09/20	2	112.00	6.3	110.50	110.50	-4.3	4,210	-0.10%
2023/09/19	4	113.13	1	113.49	113.00	3	4,184	0.07%
2023/09/18	4	113.38	14	114.00	113.50	-10	4,212	-0.24%
2023/09/15	3	113.33	16.3	112.72	113.50	-13.3	4,225	-0.31%
2023/09/14	9.1	111.67	12.3	111.95	111.50	-3.2	4,173	-0.08%
2023/09/13	1	109.50	11	110.27	110.00	-10	4,150	-0.24%
2023/09/12	0	0.00	20	109.98	109.50	-20	4,155	-0.48%
2023/09/11	0.2	108.50	10	109.00	108.50	-9.9	4,186	-0.24%
2023/09/08	0	0.00	17.3	108.65	108.50	-17.3	4,233	-0.41%
2023/09/07	5	109.60	17.2	109.88	108.50	-12.2	4,262	-0.29%
2023/09/06	5	110.60	3.1	110.14	110.00	1.9	4,251	0.04%
2023/09/05	2	108.00	2	109.25	109.00	0	4,240	0.00%
2023/09/04	10	107.50	3	107.67	108.50	7	4,288	0.16%
2023/09/01	0	106.50	1.1	107.00	107.00	-1.1	4,337	-0.02%
2023/08/31	1	105.50	3	106.50	106.00	-2	4,360	-0.05%
2023/08/30	4.3	106.10	1	106.00	105.50	3.3	4,449	0.07%
2023/08/29	15	105.43	13.1	105.81	106.00	1.9	4,587	0.04%
2023/08/28	3	102.00	11	102.00	102.50	-8	4,584	-0.17%
2023/08/25	3	102.17	2	102.25	101.50	1	4,632	0.02%
2023/08/24	8.1	104.25	4.5	104.33	105.00	3.6	4,670	0.08%
2023/08/23	1.1	102.53	0	0.00	103.00	1.1	4,823	0.02%
2023/08/22	1	102.50	0	0.00	102.50	1	4,965	0.02%
2023/08/21	2	101.75	0	0.00	102.00	2	5,160	0.04%
2023/08/18	2	103.00	4.1	102.88	103.00	-2.1	5,180	-0.04%
2023/08/17	2.1	101.27	1.5	102.77	103.00	0.5	5,219	0.01%
2023/08/16	6	101.50	1	103.00	102.50	5	5,227	0.10%
2023/08/15	0	101.50	1	101.50	101.50	-1	5,251	-0.02%
2023/08/14	6.2	102.35	4	101.50	101.00	2.2	5,294	0.04%
2023/08/11	4	104.88	4	105.25	105.50	0	5,265	0.00%
2023/08/10	2.1	104.79	1	104.50	104.50	1.1	5,294	0.02%
2023/08/09	1	106.50	2.1	107.24	107.00	-1.1	5,297	-0.02%
2023/08/08	4.2	105.66	7	106.93	106.00	-2.8	5,285	-0.05%
2023/08/07	3.5	107.43	5	107.40	107.50	-1.5	5,304	-0.03%
2023/08/04	11	107.86	8	107.88	108.50	3	5,292	0.06%
2023/08/02	12.1	109.13	20.1	109.57	108.50	-8	5,317	-0.15%
2023/08/01	12.1	107.71	21	108.60	107.00	-9	5,279	-0.17%
2023/07/31	6.7	104.88	25	104.56	103.50	-18.3	5,192	-0.35%
2023/07/28	10.1	106.26	13	106.08	106.50	-2.9	5,139	-0.06%
2023/07/27	31.4	107.17	10	106.30	106.50	21.4	5,160	0.41%
2023/07/26	9.1	109.62	5	110.10	109.00	4.1	5,209	0.08%
2023/07/25	17.2	111.54	23	110.70	110.00	-5.8	5,305	-0.11%
2023/07/24	15.2	111.90	3	111.67	110.50	12.2	5,305	0.23%
2023/07/21	27.1	110.43	1.5	109.10	110.00	25.6	5,361	0.48%
2023/07/20	19	113.79	6.1	113.83	112.50	12.9	5,399	0.24%
2023/07/19	39.2	116.09	22.1	115.86	113.50	17.1	5,363	0.32%
2023/07/18	54.3	118.31	71.4	117.34	120.50	-17.1	5,106	-0.34%
2023/07/17	25.1	113.20	14	113.25	113.50	11.1	4,771	0.23%
2023/07/14	24	111.83	26	112.42	111.50	-2	4,833	-0.04%
2023/07/13	22.6	111.14	46.1	110.98	110.00	-23.5	4,768	-0.49%
2023/07/12	26.1	113.15	16.1	114.28	113.50	10	4,617	0.22%
2023/07/11	3	115.67	1.6	116.16	115.50	1.5	4,515	0.03%
2023/07/10	1	115.50	2	115.00	115.50	-1	4,496	-0.02%
2023/07/07	1.1	114.06	24.2	115.02	115.50	-23.1	4,487	-0.52%
2023/07/06	0	0.00	5	117.00	117.00	-5	4,488	-0.11%
2023/07/05	7	117.57	7.1	118.07	117.00	-0.1	4,484	0.00%
2023/07/04	1.2	116.08	1	115.50	117.00	0.2	4,497	0.00%
2023/07/03	3.2	116.81	9.1	117.27	117.00	-5.9	4,518	-0.13%
2023/06/30	4	115.75	4	116.50	116.50	0	4,545	0.00%
2023/06/29	3	114.17	1	114.00	115.00	2	4,603	0.04%
2023/06/28	0	0.00	2	112.50	112.00	-2	4,609	-0.04%
2023/06/27	2	113.51	0	0.00	113.50	2	4,635	0.04%
2023/06/26	1	115.98	14	114.47	116.50	-13	4,656	-0.28%
2023/06/21	12	115.54	6	115.92	115.50	6	4,835	0.12%
2023/06/20	4.1	115.99	10.2	116.04	116.50	-6.1	4,878	-0.13%
2023/06/19	2.3	115.61	7	115.79	114.50	-4.7	5,026	-0.09%
2023/06/16	11	115.00	16.1	115.38	115.00	-5.1	5,101	-0.10%
2023/06/15	18.6	117.12	13.2	117.43	116.50	5.4	5,109	0.11%
2023/06/14	5.1	116.10	15	116.37	117.00	-10	5,097	-0.20%
2023/06/13	2	114.26	29	114.81	115.00	-27	5,123	-0.53%
2023/06/12	1	112.00	7.1	112.01	113.50	-6.1	5,181	-0.12%
2023/06/09	13.2	111.51	3.1	111.85	112.00	10.1	5,216	0.19%
2023/06/08	40.2	112.56	4	112.25	111.50	36.2	5,251	0.69%
2023/06/07	15.1	115.67	3	115.67	116.00	12.1	5,260	0.23%
2023/06/06	5	118.10	5.1	117.61	117.50	-0.1	5,269	0.00%
2023/06/05	21.1	118.36	13.2	119.19	119.00	7.9	5,305	0.15%
2023/06/02	21	118.62	39.2	118.72	118.00	-18.2	5,298	-0.34%
2023/06/01	2	116.25	19	116.42	116.50	-17	5,261	-0.32%
2023/05/31	2	116.75	5.2	116.60	116.50	-3.2	5,425	-0.06%
2023/05/30	7.2	116.15	8	115.94	115.50	-0.9	5,456	-0.02%
2023/05/29	21	117.40	15	119.00	116.00	6	5,453	0.11%
2023/05/26	2	115.50	11.3	115.98	115.50	-9.3	5,331	-0.17%
2023/05/25	8	113.88	26	113.63	112.00	-18	5,240	-0.34%
2023/05/24	7	110.64	2.1	111.00	111.00	4.9	5,096	0.10%
2023/05/23	2	112.25	15	112.73	112.50	-13	5,155	-0.25%
2023/05/22	3	110.50	7	110.64	111.00	-4	5,175	-0.08%
2023/05/19	5	111.69	2.1	110.78	110.50	3	5,241	0.06%
2023/05/18	6	111.83	5	111.50	112.00	1	5,344	0.02%
2023/05/17	3	108.50	3	109.17	109.50	0	5,421	0.00%
2023/05/16	1	107.50	2	108.75	108.00	-1	5,506	-0.02%
2023/05/15	2.4	107.79	2	106.50	106.50	0.4	5,544	0.01%
2023/05/12	35	109.07	35	109.50	109.00	0	5,573	0.00%
2023/05/11	20.1	110.32	19	109.05	109.50	1.1	5,615	0.02%
2023/05/10	2.1	110.44	6.3	109.94	110.00	-4.2	5,636	-0.07%
2023/05/09	4	111.37	7.1	110.65	111.00	-3	5,678	-0.05%
2023/05/08	6.1	111.89	34.2	111.17	111.00	-28.1	5,818	-0.48%
2023/05/05	0	0.00	11.3	109.22	109.50	-11.3	5,843	-0.19%
2023/05/04	3.1	107.45	8	106.94	108.00	-4.9	5,960	-0.08%
2023/05/03	14.1	105.66	11	107.01	107.00	3.1	6,126	0.05%
2023/05/02	21.2	107.55	16	108.41	106.50	5.2	6,160	0.08%
2023/04/28	9.1	111.05	14.4	110.40	110.50	-5.3	6,142	-0.09%
2023/04/27	14.2	107.82	5	108.50	107.50	9.2	6,023	0.15%
2023/04/26	3	106.00	19.3	108.06	109.50	-16.3	6,040	-0.27%
2023/04/25	19.1	105.68	24	104.98	104.50	-5	6,022	-0.08%
2023/04/24	2.4	107.77	3	107.83	108.50	-0.6	5,935	-0.01%
2023/04/21	10.1	108.50	7	108.71	107.50	3.1	5,962	0.05%
2023/04/20	54	108.02	4	107.88	107.50	50	5,966	0.84%
2023/04/19	27.3	109.56	4	108.50	108.50	23.3	6,045	0.39%
2023/04/18	8	113.25	2.3	112.67	112.50	5.7	6,016	0.10%
2023/04/17	2	113.50	19	113.42	113.50	-17	6,085	-0.28%
2023/04/14	3	113.83	2	113.75	113.50	1	6,137	0.02%
2023/04/13	4.2	114.00	4	113.88	113.50	0.2	6,169	0.00%
2023/04/12	8	115.13	9	114.83	115.00	-1	6,195	-0.02%
2023/04/11	10	115.45	3	115.33	115.50	7	6,252	0.11%
2023/04/10	3.1	114.34	1	114.00	114.00	2.1	6,268	0.03%
2023/04/07	5	115.00	5	114.60	114.00	0	6,313	0.00%
2023/04/06	12	115.04	7	115.21	116.00	5	6,292	0.08%
2023/03/31	12	116.88	5	116.60	116.00	7	6,397	0.11%
2023/03/30	12	116.58	7	117.14	116.00	5	6,554	0.08%
2023/03/29	9	113.61	7	113.14	114.00	2	6,798	0.03%
2023/03/28	16	114.91	15	113.70	113.00	1	7,272	0.01%
2023/03/27	5.1	116.40	4	115.88	115.50	1.1	7,392	0.01%
2023/03/24	21	118.45	24.4	118.73	117.00	-3.3	7,644	-0.04%
2023/03/23	12	118.38	20	118.53	119.00	-8	7,473	-0.11%
2023/03/22	29.6	118.53	26.2	118.35	117.50	3.4	7,466	0.05%
2023/03/21	32	116.61	25.1	117.14	117.00	6.9	7,428	0.09%
2023/03/20	11.1	116.40	3	116.17	116.00	8.1	7,431	0.11%
2023/03/17	17.2	115.56	19.1	115.50	116.00	-1.9	7,633	-0.02%
2023/03/16	23	115.33	26	114.87	113.50	-3	7,892	-0.04%
2023/03/15	9.1	115.33	10	115.70	115.00	-0.9	8,401	-0.01%
2023/03/14	8	113.44	8.1	113.49	113.50	-0.1	8,566	0.00%
2023/03/13	9	112.39	8	113.56	114.00	1	8,944	0.01%
2023/03/10	11.3	114.04	8	114.25	113.00	3.3	9,091	0.04%
2023/03/09	11	116.91	9	116.89	115.50	2	9,511	0.02%
2023/03/08	15	116.73	35	116.23	116.50	-20	9,555	-0.21%
2023/03/07	12.3	115.59	4.8	115.41	115.50	7.5	9,625	0.08%
2023/03/06	40	118.00	30.1	117.83	118.00	9.9	9,665	0.10%
2023/03/03	18.1	115.64	51.1	116.01	116.50	-33	9,774	-0.34%
2023/03/02	10.1	112.90	24	112.96	113.00	-13.9	9,703	-0.14%
2023/03/01	3	110.00	21.4	110.67	111.50	-18.4	9,719	-0.19%
2023/02/24	20.1	109.27	22	108.91	108.50	-2	9,782	-0.02%
2023/02/23	21	109.95	28	110.04	110.50	-7	9,857	-0.07%
2023/02/22	17.6	109.17	12.4	108.80	108.50	5.2	10,099	0.05%
2023/02/21	21	110.29	15	110.53	111.00	6	10,281	0.06%
2023/02/20	11	109.50	1	109.00	109.00	10	10,426	0.10%
2023/02/17	25	109.68	9	109.67	110.00	16	10,640	0.15%
2023/02/16	21	111.62	8.1	111.31	111.50	13	10,961	0.12%
2023/02/15	36.7	110.23	16	109.53	111.50	20.7	11,501	0.18%
2023/02/14	7	107.72	19	107.97	109.00	-12	11,654	-0.10%
2023/02/13	8	105.50	3	105.67	105.00	5	12,340	0.04%
2023/02/10	17	107.91	0	0.00	107.00	17	12,731	0.13%
2023/02/09	12	109.50	3	109.00	109.00	9	12,945	0.07%
2023/02/08	3.1	110.16	6	110.42	110.00	-3	13,163	-0.02%
2023/02/07	7.1	108.86	7.2	109.24	109.50	-0.1	13,350	0.00%
2023/02/06	13	108.58	8	108.25	108.50	5	13,602	0.04%
2023/02/03	21.2	116.25	34	116.18	115.00	-12.8	13,644	-0.09%
2023/02/02	10	118.20	95.2	118.42	119.00	-85.1	13,761	-0.62%
2023/02/01	35	116.87	25.6	116.41	117.00	9.4	13,847	0.07%
2023/01/31	10	111.30	12	111.83	112.50	-2	13,907	-0.01%
2023/01/30	14	110.39	23	111.61	111.50	-9	14,327	-0.06%
2023/01/17	13.1	108.23	8	108.00	108.00	5.1	14,615	0.03%
2023/01/16	21.1	107.71	16.1	107.88	108.50	5	15,173	0.03%
2023/01/13	29.6	107.28	12	107.25	105.50	17.6	15,301	0.11%
2023/01/12	13.4	107.24	4	106.63	106.00	9.4	15,474	0.06%
2023/01/11	3.4	107.31	2	107.75	107.00	1.4	15,764	0.01%
2023/01/10	5.3	106.22	12	106.50	106.50	-6.7	16,253	-0.04%
2023/01/09	12.5	107.24	23.1	107.24	107.50	-10.7	16,589	-0.06%
2023/01/06	14	106.54	23	105.80	106.50	-9	16,673	-0.05%
2023/01/05	16.1	103.12	11	103.18	102.50	5.1	16,733	0.03%
2023/01/04	17.1	103.86	0	0.00	103.00	17.1	16,804	0.10%
2023/01/03	10	104.50	17	105.74	106.00	-7	16,887	-0.04%
2022/12/30	20	105.25	12	106.71	104.50	8	17,066	0.05%
2022/12/29	17.2	105.56	14	104.07	106.00	3.2	17,146	0.02%
2022/12/28	12.1	105.76	15	105.47	104.50	-3	17,392	-0.02%
2022/12/27	6	107.58	1	107.00	107.50	5	17,562	0.03%
2022/12/26	2	106.25	13	106.15	106.00	-11	17,621	-0.06%
2022/12/23	37	106.81	33	106.46	107.00	4	17,780	0.02%
2022/12/22	14	106.96	12	106.71	107.00	2	17,871	0.01%
2022/12/21	91.3	105.77	28	105.80	106.50	63.3	17,832	0.35%
2022/12/20	79.2	108.44	95.1	108.14	109.50	-15.9	17,695	-0.09%
2022/12/19	9	111.56	5	110.50	112.00	4	17,412	0.02%
2022/12/16	63.3	112.83	54	113.83	112.00	9.3	17,414	0.05%
2022/12/15	27	117.33	16	117.22	118.00	11	17,256	0.06%
2022/12/14	18	116.53	20	116.15	116.50	-2	17,352	-0.01%
2022/12/13	35.3	116.14	22	115.86	115.00	13.3	17,372	0.08%
2022/12/12	24	116.85	85	116.45	117.00	-61	17,320	-0.35%
2022/12/09	73.2	118.25	52.1	117.65	117.50	21.1	17,309	0.12%
2022/12/08	46.1	119.71	74.3	118.26	120.00	-28.2	17,160	-0.16%
2022/12/07	95.6	123.59	84	123.68	121.50	11.6	17,051	0.07%
2022/12/06	51.4	135.58	74	136.28	134.50	-22.6	16,598	-0.14%
2022/12/05	87.3	137.85	37.1	138.69	138.50	50.3	16,437	0.31%
2022/12/02	33.1	131.97	25	131.56	133.00	8.1	16,119	0.05%
2022/12/01	102	129.54	95.4	129.34	130.50	6.6	16,148	0.04%	大買/
2022/11/30	20.1	120.98	28	122.32	122.50	-7.9	15,750	-0.05%
2022/11/29	32.1	120.56	7.6	120.57	121.00	24.5	15,778	0.16%
2022/11/28	8.2	121.62	30	121.35	122.00	-21.8	15,889	-0.14%
2022/11/25	33.1	120.24	40	121.81	120.50	-6.9	16,141	-0.04%
2022/11/24	9	118.44	26.1	119.46	120.00	-17.1	15,990	-0.11%
2022/11/23	12.5	117.82	19	118.03	117.50	-6.5	15,932	-0.04%
2022/11/22	37	116.82	27	117.54	118.00	10	15,953	0.06%
2022/11/21	9	117.72	19	117.82	117.00	-10	15,944	-0.06%
2022/11/18	46.2	117.13	42.1	116.83	116.00	4.1	15,912	0.03%
2022/11/17	50.1	119.89	20	120.10	120.00	30.1	15,766	0.19%
2022/11/16	27	121.44	68.1	122.05	121.50	-41.1	15,764	-0.26%
2022/11/15	17.1	119.41	30	120.10	121.50	-12.9	15,744	-0.08%
2022/11/14	49.1	120.00	66	120.48	119.00	-16.9	15,626	-0.11%
2022/11/11	144	121.58	158	121.66	119.50	-14	15,359	-0.09%	大買/大賣/
2022/11/10	102	112.14	20	112.15	113.00	82	14,764	0.56%	大買/
2022/11/09	134	112.25	163.3	111.42	113.50	-29.3	14,573	-0.20%	大買/大賣/
2022/11/08	137	107.91	198.1	107.49	106.50	-61.1	14,070	-0.43%	大買/大賣/
2022/11/07	38.2	103.03	19.1	103.58	104.00	19.1	13,845	0.14%
2022/11/04	70.1	104.17	20	104.35	105.00	50.1	13,717	0.37%
2022/11/03	53.1	106.16	24	106.10	106.50	29.1	13,615	0.21%
2022/11/02	35.1	107.43	74	106.86	107.50	-38.9	13,553	-0.29%
2022/11/01	84.3	105.09	16	105.81	105.00	68.3	13,357	0.51%
2022/10/31	28	104.55	29	104.97	104.50	-1	13,314	-0.01%
2022/10/28	40	104.48	39	104.31	103.50	1	13,372	0.01%
2022/10/27	14	102.79	31.1	103.23	104.00	-17.1	13,498	-0.13%
2022/10/26	62.1	101.42	51	101.33	101.50	11.1	13,425	0.08%
2022/10/25	90.1	103.75	128	104.23	104.50	-37.9	13,090	-0.29%	大賣/
2022/10/24	223	105.79	84.1	105.26	102.50	138.9	12,999	1.07%	大買/鉅額交易
2022/10/21	72	102.32	63.1	102.68	100.00	8.9	12,968	0.07%
2022/10/20	50.2	99.29	63.8	99.71	100.50	-13.6	13,114	-0.10%
2022/10/19	41	103.52	60	104.01	102.00	-19	13,204	-0.14%
2022/10/18	96.2	103.12	111.4	104.41	102.50	-15.2	13,000	-0.12%	大賣/
2022/10/17	64.1	98.07	53	101.21	103.50	11.1	12,646	0.09%
2022/10/14	19.3	96.33	63	96.91	99.50	-43.7	12,567	-0.35%
2022/10/13	76.5	93.25	28	91.21	90.50	48.5	12,680	0.38%
2022/10/12	26	94.81	53.5	95.05	95.30	-27.5	12,686	-0.22%
2022/10/11	45.1	93.90	31	95.38	92.50	14.1	12,786	0.11%
2022/10/07	16	100.24	19	101.42	100.50	-3	12,896	-0.02%
2022/10/06	40	99.39	23	100.32	100.50	17	12,854	0.13%
2022/10/05	121.1	101.04	56	99.43	99.00	65.1	12,920	0.50%	大買/
2022/10/04	31	99.04	35	98.65	99.90	-4	12,821	-0.03%
2022/10/03	24	94.13	22.1	94.34	94.40	1.9	12,678	0.01%
2022/09/30	11	90.75	15.9	91.03	93.00	-4.9	12,805	-0.04%
2022/09/29	25.8	92.93	8.5	91.79	90.30	17.3	12,880	0.13%
2022/09/28	8.2	92.98	52	92.77	92.00	-43.8	12,806	-0.34%
2022/09/27	6	95.12	23.2	94.34	96.70	-17.2	12,851	-0.13%
2022/09/26	23.4	94.60	33	94.74	92.60	-9.6	12,840	-0.08%
2022/09/23	46.2	99.17	13.2	100.20	98.00	33.1	12,910	0.26%
2022/09/22	7.2	100.73	11.7	100.96	100.00	-4.5	12,866	-0.04%
2022/09/21	6.3	103.90	2.1	103.99	103.00	4.2	12,833	0.03%
2022/09/20	2.1	105.26	12	104.50	105.00	-9.9	12,853	-0.08%
2022/09/19	8.6	106.34	10.9	106.64	105.50	-2.3	12,941	-0.02%
2022/09/16	12.4	105.56	2	106.50	105.50	10.4	13,033	0.08%
2022/09/15	39	109.50	4	108.38	108.00	35	13,263	0.26%
2022/09/14	10.3	108.36	29	107.57	109.50	-18.7	13,373	-0.14%
2022/09/13	23.1	113.39	4	111.75	111.50	19.1	13,424	0.14%
2022/09/12	19.1	114.76	9	114.61	114.00	10.1	13,462	0.08%
2022/09/08	20	111.18	42	111.37	111.50	-22	13,670	-0.16%
2022/09/07	19.1	107.97	18	108.58	108.50	1.1	13,949	0.01%
2022/09/06	7.2	112.20	6	113.08	112.00	1.2	14,099	0.01%
2022/09/05	11	112.91	30	113.70	111.50	-19	14,128	-0.13%
2022/09/02	29	111.64	11	111.95	111.50	18	14,070	0.13%
2022/09/01	69.6	115.49	66.4	115.80	111.50	3.2	13,951	0.02%
2022/08/31	4.1	121.76	8	123.31	123.00	-3.9	13,744	-0.03%
2022/08/30	5	122.40	16	122.53	122.50	-11	13,797	-0.08%
2022/08/29	7.1	121.28	16	121.47	121.50	-8.9	13,856	-0.06%
2022/08/26	31	128.97	7	129.14	127.00	24	13,872	0.17%
2022/08/25	5	127.80	9	128.33	129.00	-4	13,911	-0.03%
2022/08/24	18.1	127.08	11	126.50	125.50	7.1	14,102	0.05%
2022/08/23	47.5	130.51	7	130.21	128.50	40.5	14,148	0.29%
2022/08/22	41.2	138.39	29	138.53	136.50	12.2	14,263	0.09%
2022/08/19	31	135.35	42	136.93	137.00	-11	14,409	-0.08%
2022/08/18	28	132.80	24	132.67	134.00	4	14,598	0.03%
2022/08/17	18	134.28	18.1	133.56	133.00	-0.1	14,786	0.00%
2022/08/16	28	135.36	19	134.55	134.00	9	14,910	0.06%
2022/08/15	74	134.65	95	135.49	135.50	-21	14,923	-0.14%
2022/08/12	29.1	130.71	21	131.26	131.00	8.1	14,717	0.05%
2022/08/11	8	128.50	6	129.00	128.00	2	14,565	0.01%
2022/08/10	18.1	126.89	4	126.13	125.50	14.1	14,606	0.10%
2022/08/09	14	129.25	10	129.50	129.50	4	14,629	0.03%
2022/08/08	4	126.75	13.2	127.01	129.00	-9.2	14,652	-0.06%
2022/08/05	27.1	125.04	29.1	125.35	126.50	-1.9	14,664	-0.01%
2022/08/04	28.1	121.93	32.7	122.24	121.00	-4.6	14,570	-0.03%
2022/08/03	28.3	125.63	7.1	125.07	124.00	21.2	14,372	0.15%
2022/08/02	30.9	129.51	20.1	129.78	130.00	10.8	14,162	0.08%
2022/08/01	23	134.67	30.3	133.64	134.00	-7.3	14,122	-0.05%
2022/07/29	21	135.10	78.2	135.64	136.00	-57.2	14,179	-0.40%
2022/07/28	129.5	134.98	419	141.90	130.50	-289.5	14,090	-2.05%	大買/大賣/鉅額交易
2022/07/27	21.1	146.22	38.6	147.50	149.00	-17.5	13,770	-0.13%
2022/07/26	43.9	145.90	18	143.89	141.50	25.9	13,583	0.19%
2022/07/25	8.2	143.37	12	144.04	146.00	-3.8	13,607	-0.03%
2022/07/22	19.2	145.10	12.1	144.79	145.00	7.1	13,846	0.05%
2022/07/21	218.1	144.39	36.1	145.14	145.00	182	14,210	1.28%	大買/鉅額交易
2022/07/20	220.1	137.32	16	139.44	138.50	204.1	14,200	1.44%	大買/鉅額交易
2022/07/19	17.2	136.08	18	135.58	134.50	-0.9	14,036	-0.01%
2022/07/18	31.1	134.30	13	137.50	137.00	18.1	14,026	0.13%
2022/07/15	24	133.04	16	132.91	133.50	8	13,869	0.06%
2022/07/14	6	129.42	9	132.28	133.50	-3	13,727	-0.02%
2022/07/13	8.3	130.16	7	130.64	128.50	1.3	13,674	0.01%
2022/07/12	48.1	129.16	38	129.09	126.00	10.1	13,583	0.07%
2022/07/11	13	134.31	9	133.11	134.00	4	13,473	0.03%
2022/07/08	16.1	135.91	13	135.38	135.00	3.1	13,560	0.02%
2022/07/07	28	129.30	41	130.62	134.00	-13	13,480	-0.10%
2022/07/06	29	131.24	15	129.36	127.50	14	13,380	0.10%
2022/07/05	14.1	132.24	17.1	131.71	133.00	-3	13,413	-0.02%
2022/07/04	10.1	132.00	28.1	132.29	130.50	-18	13,325	-0.14%
2022/07/01	41.2	134.34	36.1	133.30	130.00	5.1	13,481	0.04%
2022/06/30	15	142.00	27.3	142.35	142.50	-12.3	13,388	-0.09%
2022/06/29	15	142.60	7.2	142.78	143.00	7.8	13,495	0.06%
2022/06/28	25.1	143.96	3	142.84	144.00	22.1	13,495	0.16%
2022/06/27	27	150.91	25.1	150.74	151.00	1.9	13,503	0.01%
2022/06/24	6.1	143.18	19	142.50	142.50	-13	13,538	-0.10%
2022/06/23	29.3	141.07	23	142.02	138.50	6.3	13,436	0.05%
2022/06/22	31	146.53	13.1	145.69	145.00	18	13,301	0.13%
2022/06/21	11	147.18	27	150.11	153.00	-16	13,194	-0.12%
2022/06/20	19.3	145.81	13	145.38	143.00	6.3	13,158	0.05%
2022/06/17	23.2	144.64	19	146.11	148.00	4.2	13,111	0.03%
2022/06/16	29.2	147.39	27.4	147.06	143.00	1.8	13,017	0.01%
2022/06/15	92.9	156.39	39.1	156.91	148.00	53.8	12,813	0.42%
2022/06/14	3.1	159.07	7	161.63	163.00	-4	12,769	-0.03%
2022/06/13	12.1	161.33	1	161.50	161.00	11.1	12,835	0.09%
2022/06/10	9	165.17	7	165.36	168.00	2	12,980	0.02%
2022/06/09	11	169.95	4.1	169.28	167.50	6.9	12,990	0.05%
2022/06/08	20	169.60	13.1	169.15	168.50	6.9	12,915	0.05%
2022/06/07	10.1	168.90	15	167.87	166.50	-4.9	12,937	-0.04%
2022/06/06	8	169.25	15.3	169.49	170.00	-7.3	13,001	-0.06%
2022/06/02	6.1	165.83	7	166.36	167.50	-0.9	13,095	-0.01%
2022/06/01	16.9	167.48	11	167.05	166.00	5.9	13,153	0.04%
2022/05/31	15.1	172.26	22	174.25	175.00	-6.9	13,006	-0.05%
2022/05/30	29	172.41	27.1	171.09	172.50	1.9	12,960	0.01%
2022/05/27	19.1	162.62	66.6	162.06	160.50	-47.5	12,843	-0.37%
2022/05/26	54.2	157.14	32.2	157.96	156.50	22	13,010	0.17%
2022/05/25	35.1	159.61	34	159.94	164.50	1.1	13,056	0.01%
2022/05/24	27.3	164.39	9.1	164.43	160.50	18.2	12,946	0.14%
2022/05/23	5	172.60	14	172.46	171.50	-9	12,797	-0.07%
2022/05/20	5	170.80	1	170.54	169.00	4	12,785	0.03%
2022/05/19	3.1	170.34	6	172.00	173.50	-3	12,806	-0.02%
2022/05/18	14	176.21	4.1	175.85	175.00	9.9	12,902	0.08%
2022/05/17	16	171.66	48	173.19	174.00	-32	12,822	-0.25%
2022/05/16	41	171.73	12	170.13	169.50	29	12,833	0.23%
2022/05/13	33	170.70	13.1	171.35	172.50	20	12,711	0.16%
2022/05/12	12.4	166.53	4.1	166.29	164.00	8.3	12,656	0.07%
2022/05/11	2.1	169.24	2	168.75	168.00	0.1	12,661	0.00%
2022/05/10	3.1	168.68	34.1	168.97	172.00	-31	12,687	-0.24%
2022/05/09	9	169.77	20	169.83	166.50	-11	12,792	-0.09%
2022/05/06	18.3	171.05	18	174.47	170.50	0.3	12,849	0.00%
2022/05/05	40	184.43	38	184.57	181.00	2	12,688	0.02%
2022/05/04	10.1	176.80	28.2	178.05	177.00	-18.2	12,499	-0.15%
2022/05/03	15.1	172.93	3	173.67	175.00	12.1	12,356	0.10%
2022/04/29	62.1	168.89	23.2	170.31	171.50	38.9	12,334	0.32%
2022/04/28	21.1	160.55	11	161.32	160.50	10.1	12,098	0.08%
2022/04/27	57.2	162.97	44	164.24	167.50	13.2	11,828	0.11%
2022/04/26	39.3	173.73	18.7	174.39	168.50	20.6	11,380	0.18%
2022/04/25	9.2	176.69	12.3	178.08	178.00	-3.1	11,284	-0.03%
2022/04/22	36.2	188.90	15	185.40	184.00	21.2	11,231	0.19%
2022/04/21	5.6	194.79	26.2	196.05	197.00	-20.6	11,195	-0.18%
2022/04/20	9	192.00	17.2	192.92	192.50	-8.2	11,212	-0.07%
2022/04/19	11	187.77	12.2	189.14	188.50	-1.2	11,181	-0.01%
2022/04/18	21.1	183.18	21	182.57	184.00	0.1	11,184	0.00%
2022/04/15	6.8	182.87	3	181.83	181.00	3.8	11,315	0.03%
2022/04/14	11.5	189.70	10	189.80	189.50	1.5	11,392	0.01%
2022/04/13	15.3	183.47	6	186.75	187.00	9.3	11,354	0.08%
2022/04/12	7.1	184.58	16	187.56	185.50	-9	11,335	-0.08%
2022/04/11	14.8	184.31	17	186.03	182.50	-2.2	11,225	-0.02%
2022/04/08	14	194.18	36	194.04	192.00	-22	11,119	-0.20%
2022/04/07	32.4	197.66	7.5	196.80	192.50	24.9	11,093	0.22%
2022/04/06	8.5	200.94	13.1	203.72	205.00	-4.5	10,782	-0.04%
2022/04/01	19.7	198.43	18.2	200.56	202.50	1.5	10,648	0.01%
2022/03/31	12.1	194.56	7.7	194.16	194.50	4.4	10,713	0.04%
2022/03/30	13	198.73	12.1	198.67	198.00	0.9	10,682	0.01%
2022/03/29	24.2	195.19	32	192.03	193.50	-7.8	10,621	-0.07%
2022/03/28	4	197.75	8	198.31	201.00	-4	10,430	-0.04%
2022/03/25	29	204.53	7	203.43	203.00	22	10,409	0.21%
2022/03/24	12	200.92	10.1	201.69	202.00	1.9	10,308	0.02%
2022/03/23	25.5	200.49	34.6	200.69	199.50	-9.1	10,287	-0.09%
2022/03/22	21	192.40	9.1	193.12	193.50	11.9	10,185	0.12%
2022/03/21	17.1	193.57	97	190.10	192.00	-79.9	10,192	-0.78%
2022/03/18	84	183.85	10	185.30	188.00	74	10,105	0.73%
2022/03/17	48.1	182.94	17.1	181.64	186.50	31	10,020	0.31%
2022/03/16	25.1	173.35	22.1	173.60	172.50	3	9,818	0.03%
2022/03/15	23.8	176.77	8.1	176.90	172.00	15.7	9,746	0.16%
2022/03/14	6	189.58	5	187.70	188.00	1	9,658	0.01%
2022/03/11	9.2	190.56	4	192.13	193.00	5.2	9,703	0.05%
2022/03/10	8	194.75	9.1	195.88	197.00	-1.1	9,742	-0.01%
2022/03/09	18.5	187.54	32.1	185.79	186.00	-13.6	9,942	-0.14%
2022/03/08	29	192.44	22.3	191.36	185.50	6.7	10,028	0.07%
2022/03/07	56.1	201.04	15	203.26	197.00	41	9,976	0.41%
2022/03/04	8	218.88	17	219.65	217.50	-9	10,116	-0.09%
2022/03/03	32.2	222.53	22	221.30	217.00	10.2	10,209	0.10%
2022/03/02	66	220.40	59	221.14	222.50	7	10,300	0.07%
2022/03/01	53	230.56	45.3	230.19	224.50	7.8	10,268	0.08%
2022/02/25	100.3	220.47	145.9	222.04	227.00	-45.6	9,965	-0.46%	大賣/
2022/02/24	47	213.34	56.1	214.40	212.00	-9.1	9,643	-0.09%
2022/02/23	5	212.70	6.1	213.53	213.50	-1.1	9,527	-0.01%
2022/02/22	9.2	208.71	5	208.60	210.00	4.2	9,546	0.04%
2022/02/21	19	218.19	16	217.99	216.50	3	9,569	0.03%
2022/02/18	20.1	218.07	20	218.95	218.00	0.1	9,639	0.00%
2022/02/17	12.1	217.22	9	215.28	214.50	3.1	9,695	0.03%
2022/02/16	57.1	219.81	33	220.39	217.50	24	9,885	0.24%
2022/02/15	7	219.28	6	217.92	215.50	1	9,957	0.01%
2022/02/14	5	214.50	4	217.13	215.50	1	10,091	0.01%
2022/02/11	3.2	220.37	11.1	221.68	221.50	-7.9	10,208	-0.08%
2022/02/10	36.1	222.61	28	222.00	221.00	8.1	10,273	0.08%
2022/02/09	34.1	216.30	34	216.85	224.50	0.1	10,328	0.00%
2022/02/08	22	206.48	13.1	209.13	210.00	8.9	10,357	0.09%
2022/02/07	4	200.88	2	201.25	202.50	2	10,415	0.02%
2022/01/26	4	200.01	11	201.68	201.50	-7	10,728	-0.06%
2022/01/25	26.2	200.55	13.1	200.16	198.00	13.2	11,165	0.12%
2022/01/24	11	202.30	9.1	200.10	206.00	1.9	11,590	0.02%
2022/01/21	18	205.83	15.1	205.53	200.50	2.9	12,083	0.02%
2022/01/20	15.2	212.71	18	211.03	213.00	-2.9	12,331	-0.02%
2022/01/19	7	212.50	2	212.25	213.00	5	13,147	0.04%
2022/01/18	19.1	215.51	83.1	217.43	217.50	-64	13,603	-0.47%
2022/01/17	11	204.33	10	206.20	208.50	1	13,734	0.01%
2022/01/14	20.1	195.48	6	198.13	201.00	14.1	14,096	0.10%
2022/01/13	13.1	200.28	21	199.60	200.50	-7.9	14,596	-0.05%
2022/01/12	15.1	201.63	25	203.84	201.00	-9.9	15,503	-0.06%
2022/01/11	35.3	202.86	17	203.00	200.00	18.3	15,874	0.12%
2022/01/10	32.1	204.44	17.1	205.11	206.50	15	16,040	0.09%
2022/01/07	38.2	216.36	10	214.65	212.50	28.2	16,284	0.17%
2022/01/06	2.1	225.05	4	225.88	228.00	-1.9	16,485	-0.01%
2022/01/05	22.4	229.70	2	233.75	230.00	20.4	16,749	0.12%
2022/01/04	4.1	237.00	1	239.50	235.50	3.1	17,006	0.02%
2022/01/03	5	236.50	11	237.82	236.00	-6	17,532	-0.03%
2021/12/30	9	239.06	3	239.00	233.00	6	17,819	0.03%
2021/12/29	3.3	237.58	2	237.25	236.50	1.3	17,930	0.01%
2021/12/28	1	238.46	6.1	239.33	239.50	-5.1	18,294	-0.03%
2021/12/27	53.1	242.57	40.3	246.07	237.00	12.8	18,566	0.07%
2021/12/24	5	238.30	11.1	240.00	238.50	-6.1	18,515	-0.03%
2021/12/23	9.1	236.04	28	236.59	237.50	-18.9	18,745	-0.10%
2021/12/22	1.1	229.17	13	232.62	232.00	-11.9	18,920	-0.06%
2021/12/21	2	229.02	3	229.83	229.00	-1	19,147	-0.01%
2021/12/20	3	231.67	8	230.63	226.50	-5	19,327	-0.03%
2021/12/17	5.3	231.72	2	230.25	231.00	3.3	19,509	0.02%
2021/12/16	9	231.06	25.1	232.57	233.50	-16.1	19,787	-0.08%
2021/12/15	10.1	222.58	14	227.00	227.00	-3.9	19,869	-0.02%
2021/12/14	18	223.45	11.3	221.54	220.00	6.7	19,971	0.03%
2021/12/13	3	227.99	21	228.83	230.50	-18	20,096	-0.09%
2021/12/10	24	226.54	15	225.50	225.50	9	20,165	0.04%
2021/12/09	21	233.98	14	233.75	229.50	7	20,198	0.03%
2021/12/08	11	234.55	14	235.64	237.00	-3	20,324	-0.01%
2021/12/07	40	233.81	10	235.15	228.00	30	20,560	0.15%
2021/12/06	23	234.65	17	236.62	237.00	6	20,856	0.03%
2021/12/03	13	239.23	57.7	239.95	241.00	-44.7	21,325	-0.21%
2021/12/02	40.1	228.76	29	229.86	230.00	11.1	21,728	0.05%
2021/12/01	26.5	231.90	12.1	230.50	228.00	14.4	22,102	0.07%
2021/11/30	48.5	239.54	38	241.01	240.50	10.5	22,466	0.05%
2021/11/29	20.1	229.13	17.1	224.34	234.00	3	22,504	0.01%
2021/11/26	23.1	233.93	15	238.27	231.00	8.1	22,542	0.04%
2021/11/25	7	239.64	13.3	240.27	239.00	-6.3	22,725	-0.03%
2021/11/24	21.1	236.45	15	238.60	234.50	6.1	22,834	0.03%
2021/11/23	27	234.39	18	232.75	232.00	9	23,249	0.04%
2021/11/22	6.1	232.47	4.1	234.83	238.00	2.1	23,423	0.01%
2021/11/19	13.1	236.08	9	237.22	235.00	4.1	23,817	0.02%
2021/11/18	10	235.30	3	236.50	236.50	7	24,138	0.03%
2021/11/17	10.2	235.95	30.6	234.76	243.00	-20.4	24,245	-0.08%
2021/11/16	31.4	236.65	19.3	235.17	236.00	12.2	24,279	0.05%
2021/11/15	50.7	248.78	29.2	248.80	243.00	21.6	24,276	0.09%
2021/11/12	13.3	251.59	45	250.77	251.00	-31.7	24,240	-0.13%
2021/11/11	43	246.74	41	247.11	243.50	2	24,079	0.01%
2021/11/10	22	245.34	38	246.99	250.00	-16	23,974	-0.07%
2021/11/09	36.1	245.85	171.2	244.29	243.50	-135.1	23,930	-0.56%	大賣/鉅額交易
2021/11/08	30.1	243.04	12.1	242.13	242.50	18.1	23,982	0.08%
2021/11/05	148.2	246.18	67.4	246.54	249.50	80.8	23,957	0.34%	大買/
2021/11/04	39	243.05	56.3	244.42	242.00	-17.3	23,880	-0.07%
2021/11/03	23.1	235.28	31.2	234.78	241.50	-8.1	23,773	-0.03%
2021/11/02	115.5	240.22	105.5	238.91	233.00	10	23,548	0.04%	大買/大賣/
2021/11/01	107.2	247.36	91.5	249.17	239.50	15.7	23,279	0.07%	大買/
2021/10/29	76.1	245.74	62.1	246.23	244.00	14	22,958	0.06%
2021/10/28	71.1	247.46	54.1	247.08	246.50	17	22,556	0.08%
2021/10/27	96	249.70	156.2	249.40	249.50	-60.2	22,275	-0.27%	大賣/
2021/10/26	94.2	245.65	214.1	244.66	236.00	-119.8	21,599	-0.55%	大賣/鉅額交易
2021/10/25	57.1	240.72	62	242.02	245.00	-4.9	21,430	-0.02%
2021/10/22	40	238.13	34.1	238.62	236.50	5.9	21,501	0.03%
2021/10/21	99.4	239.34	50	237.44	233.00	49.4	21,414	0.23%
2021/10/20	183.1	240.51	179.1	242.64	248.00	4	20,975	0.02%	大買/大賣/
2021/10/19	39	231.14	70.4	232.63	237.50	-31.4	20,214	-0.16%
2021/10/18	110	212.01	73.4	212.68	216.00	36.6	20,181	0.18%	大買/
2021/10/15	102.1	209.92	128.2	210.51	210.00	-26.1	20,158	-0.13%	大買/大賣/
2021/10/14	81	204.52	134	203.29	200.00	-53	19,953	-0.27%	大賣/
2021/10/13	86.4	209.65	63	209.61	203.00	23.4	19,745	0.12%
2021/10/12	53	218.24	40.2	218.44	219.00	12.9	19,609	0.07%
2021/10/08	237.1	213.14	93.4	216.87	221.00	143.7	19,698	0.73%	大買/鉅額交易
2021/10/07	26.4	201.07	93.1	205.31	211.00	-66.7	19,487	-0.34%
2021/10/06	26	197.69	15	199.03	192.00	11	19,542	0.06%
2021/10/05	90	196.18	115	195.84	201.50	-25	19,785	-0.13%	大賣/
2021/10/04	61.1	198.60	240	200.55	191.00	-179	19,784	-0.90%	大賣/鉅額交易
2021/10/01	105	200.53	31.3	199.59	200.50	73.8	20,020	0.37%	大買/
2021/09/30	14.1	200.53	127	194.80	202.00	-113	20,296	-0.56%	大賣/鉅額交易
2021/09/29	48.2	196.76	127	196.96	193.00	-78.8	20,608	-0.38%	大賣/
2021/09/28	136	204.76	49.1	201.14	207.00	86.9	20,728	0.42%	大買/
2021/09/27	71.4	208.41	45.1	208.51	206.50	26.3	20,624	0.13%
2021/09/24	31.1	216.23	25.1	217.82	217.00	6	20,506	0.03%
2021/09/23	46	212.53	61.3	212.18	215.00	-15.3	20,337	-0.08%
2021/09/22	36	204.04	137	205.16	204.00	-101	20,080	-0.50%	大賣/鉅額交易
2021/09/17	125	209.80	42	209.63	212.00	83	20,105	0.41%	大買/
2021/09/16	61.1	205.69	34	206.32	205.00	27.1	20,087	0.13%
2021/09/15	30	199.08	36	200.46	204.00	-6	20,140	-0.03%
2021/09/14	39	204.74	41	205.18	202.50	-2	20,576	-0.01%
2021/09/13	48	203.69	17	205.00	202.50	31	21,004	0.15%
2021/09/10	74.1	205.49	141	203.27	209.50	-66.9	21,183	-0.32%	大賣/
2021/09/09	96.1	201.48	76	202.16	204.00	20.1	21,152	0.10%
2021/09/08	145.9	206.93	75	204.15	200.50	70.9	20,915	0.34%	大買/
2021/09/07	221.1	217.73	187.1	220.20	222.50	33.9	20,466	0.17%	大買/大賣/
2021/09/06	155.1	222.58	148.2	224.07	229.00	7	19,797	0.04%	大買/大賣/
2021/09/03	192.4	211.98	239.4	213.13	219.00	-47	19,314	-0.24%	大買/大賣/
2021/09/02	117	201.62	128.7	202.44	202.50	-11.7	18,905	-0.06%	大買/大賣/
2021/09/01	41.1	197.27	30.1	199.23	198.00	11	18,890	0.06%
2021/08/31	58.1	197.06	47.2	197.97	200.50	11	19,285	0.06%
2021/08/30	62	203.35	66.2	203.03	205.00	-4.2	19,724	-0.02%
2021/08/27	107.1	202.48	111.1	203.52	202.00	-4	19,769	-0.02%	大買/大賣/
2021/08/26	29	193.59	11	193.00	196.00	18	19,606	0.09%
2021/08/25	94.1	194.79	119	194.22	195.50	-25	19,482	-0.13%	大賣/
2021/08/24	93.5	183.57	67	182.13	185.00	26.5	19,144	0.14%
2021/08/23	21.1	181.07	49	180.30	184.50	-28	18,981	-0.15%
2021/08/20	57	167.66	109	168.29	168.00	-52	18,870	-0.28%	大賣/
2021/08/19	62	167.92	9.1	170.57	159.00	52.9	18,780	0.28%
2021/08/18	142.1	169.18	227.4	171.74	172.50	-85.3	18,751	-0.45%	大買/大賣/
2021/08/17	153.1	171.62	68.4	175.70	165.50	84.7	18,722	0.45%	大買/
2021/08/16	20.1	172.48	31	175.16	172.50	-10.9	18,727	-0.06%
2021/08/13	21	174.98	9	173.44	174.50	12	18,812	0.06%
2021/08/12	105	177.38	129	177.78	180.00	-24	18,829	-0.13%	大買/大賣/
2021/08/11	48.3	174.20	26	172.81	170.50	22.3	18,676	0.12%
2021/08/10	23	177.08	99	177.05	181.00	-76	18,783	-0.40%
2021/08/09	61	177.26	117	178.48	176.00	-56	18,841	-0.30%	大賣/
2021/08/06	117	180.95	6	184.17	181.50	111	18,864	0.59%	大買/鉅額交易
2021/08/05	222	185.37	224	187.19	186.50	-2	18,898	-0.01%	大買/大賣/
2021/08/04	38.2	185.74	47.2	186.63	182.00	-9	18,944	-0.05%
2021/08/03	29.4	188.14	42	188.07	190.00	-12.6	18,935	-0.07%
2021/08/02	15	183.93	25	184.46	188.00	-10	18,806	-0.05%
2021/07/30	110	189.23	95	190.89	184.00	15	18,849	0.08%	大買/
2021/07/29	185.1	192.02	185.2	192.90	194.00	-0.1	18,762	0.00%	大買/大賣/
2021/07/28	49.7	178.19	39	175.01	179.50	10.7	18,481	0.06%
2021/07/27	67.9	191.83	101.2	186.88	184.00	-33.3	18,249	-0.18%	大賣/
2021/07/26	68.6	194.93	20.1	196.47	197.00	48.5	18,009	0.27%
2021/07/23	84.1	205.47	39.1	203.47	199.50	45	17,961	0.25%
2021/07/22	94.1	201.29	63.2	202.53	209.50	30.9	18,108	0.17%
2021/07/21	32.1	190.64	33.3	192.59	190.50	-1.2	17,898	-0.01%
2021/07/20	53	189.81	49.4	190.95	186.00	3.6	17,766	0.02%
2021/07/19	42.2	189.26	62.1	190.50	186.50	-19.9	17,608	-0.11%
2021/07/16	55.1	189.85	25	190.98	193.00	30	17,533	0.17%
2021/07/15	76.2	191.46	96.3	189.50	195.50	-20	17,337	-0.12%
2021/07/14	75.1	184.73	127.2	184.25	181.00	-52.1	16,919	-0.31%	大賣/
2021/07/13	100.4	183.64	79	184.62	176.50	21.3	16,770	0.13%
2021/07/12	88.2	181.97	187.2	183.39	188.50	-99	16,627	-0.60%	大賣/
2021/07/09	104.2	172.53	143.2	171.45	176.00	-39	16,335	-0.24%	大買/大賣/
2021/07/08	89.4	168.79	73.5	171.19	174.00	15.9	16,122	0.10%
2021/07/07	140.1	160.71	85.2	160.51	159.00	54.9	15,711	0.35%	大買/
2021/07/06	85	155.38	610.1	151.77	159.00	-525	15,290	-3.43%	大賣/鉅額交易
2021/07/05	583	149.58	76.1	145.85	150.00	506.9	14,862	3.41%	大買/鉅額交易
2021/07/02	17	134.56	24.2	135.17	136.50	-7.2	14,581	-0.05%
2021/07/01	15.1	131.04	18	130.28	130.00	-2.9	14,533	-0.02%
2021/06/30	26	132.35	19.1	133.32	135.00	6.9	14,662	0.05%
2021/06/29	23	131.52	18	132.11	131.00	5	14,834	0.03%
2021/06/28	42.1	133.48	64.1	132.54	131.50	-22	15,167	-0.15%
2021/06/25	37.2	137.83	29	137.86	136.50	8.2	15,362	0.05%
2021/06/24	64	138.86	39	139.15	136.50	25	15,430	0.16%
2021/06/23	80.2	137.46	52.1	135.95	137.00	28.1	15,546	0.18%
2021/06/22	53	132.68	105.4	133.76	137.50	-52.4	15,065	-0.35%	大賣/
2021/06/21	86.2	128.31	76	126.65	125.00	10.2	14,550	0.07%
2021/06/18	43.2	126.49	31	126.82	124.50	12.2	14,173	0.09%
2021/06/17	26	119.56	41	121.35	122.00	-15	13,875	-0.11%
2021/06/16	28	118.36	15.6	118.10	115.50	12.4	13,705	0.09%
2021/06/15	9	118.94	19	118.82	118.50	-10	13,595	-0.07%
2021/06/11	32	119.72	20.1	120.27	118.00	11.9	13,544	0.09%
2021/06/10	25.1	121.54	16.2	121.77	121.50	8.9	13,417	0.07%
2021/06/09	36.1	121.98	30	122.83	121.50	6.1	13,330	0.05%
2021/06/08	90.1	124.90	83.3	125.41	122.00	6.8	13,062	0.05%
2021/06/07	123.2	120.74	138.1	123.17	126.00	-14.9	12,554	-0.12%	大買/大賣/
2021/06/04	44	116.29	41	116.95	116.00	3	11,828	0.03%
2021/06/03	77.2	111.99	91.5	114.27	118.50	-14.4	11,556	-0.12%
2021/06/02	12.1	110.53	13	109.46	108.50	-1	11,197	-0.01%
2021/06/01	17.1	109.56	25.4	109.97	109.50	-8.3	11,169	-0.07%
2021/05/31	149.1	108.22	156.1	109.31	109.50	-7	11,115	-0.06%	大買/大賣/
2021/05/28	25	104.46	10	104.40	104.50	15	10,979	0.14%
2021/05/27	20	102.70	19	102.08	103.00	1	10,978	0.01%
2021/05/26	21.5	105.60	65	103.92	104.50	-43.5	10,998	-0.40%
2021/05/25	82	101.30	28	102.69	104.50	54	11,058	0.49%
2021/05/24	6	95.28	8	94.71	96.00	-2	11,321	-0.02%
2021/05/21	20	92.01	35	93.39	94.40	-15	11,439	-0.13%
2021/05/20	26	90.88	17	88.98	88.20	9	11,606	0.08%
2021/05/19	10	93.92	6	93.82	94.00	4	11,700	0.03%
2021/05/18	11	93.38	8	94.08	94.20	3	11,978	0.03%
2021/05/17	8	90.70	16	90.59	90.20	-8	12,115	-0.07%
2021/05/14	8	90.14	3	94.30	89.20	5	12,079	0.04%
2021/05/13	6	86.70	14.3	85.67	86.10	-8.3	12,285	-0.07%
2021/05/12	5	84.12	7	87.23	87.40	-2	12,262	-0.02%
2021/05/11	9.1	92.05	4	93.73	88.00	5.1	12,169	0.04%
2021/05/10	4.1	97.15	1	96.20	96.20	3.1	12,243	0.03%
2021/05/07	0	0.00	3.1	99.61	100.50	-3.1	12,339	-0.03%
2021/05/06	3	96.60	4	97.98	95.50	-1	12,339	-0.01%
2021/05/05	7.4	97.04	1	98.00	95.00	6.4	12,391	0.05%
2021/05/04	5	96.82	10	97.24	97.60	-5	12,417	-0.04%
2021/05/03	7.3	100.55	9	100.50	102.00	-1.7	12,442	-0.01%
2021/04/29	10.2	107.38	4	107.50	105.50	6.2	12,594	0.05%
2021/04/28	105	110.27	99	112.30	109.00	6	12,756	0.05%	大買/
2021/04/27	8.4	106.85	7	107.43	107.50	1.4	12,631	0.01%
2021/04/26	19	111.84	1	111.00	111.00	18	12,451	0.14%
2021/04/23	0	0.00	4	112.75	113.00	-4	12,412	-0.03%
2021/04/22	7	111.57	6	111.92	108.50	1	12,462	0.01%
2021/04/20	4	113.38	5	113.20	114.00	-1	12,822	-0.01%
2021/04/19	10	116.40	7	115.21	113.00	3	13,083	0.02%
2021/04/16	9	115.22	14.5	116.58	116.50	-5.5	13,118	-0.04%
2021/04/15	4	109.38	16	109.59	110.50	-12	12,997	-0.09%
2021/04/14	12	106.71	5	106.50	104.50	7	13,102	0.05%
2021/04/13	14.3	109.68	288	110.72	107.50	-273.7	13,201	-2.07%	大賣/鉅額交易
2021/04/12	6.2	112.53	3.3	111.18	112.00	2.9	13,332	0.02%
2021/04/09	97.1	112.93	63	114.54	112.00	34.1	13,534	0.25%
2021/04/08	226.1	113.55	7	113.07	112.00	219.1	13,409	1.63%	大買/鉅額交易
2021/04/07	4	112.63	25	113.26	115.00	-21	13,361	-0.16%
2021/04/06	36	113.94	11	113.64	116.00	25	13,343	0.19%
2021/04/01	13.1	110.11	6.2	112.27	109.50	6.9	13,182	0.05%
2021/03/31	16.3	109.88	28	110.88	112.00	-11.7	12,952	-0.09%
2021/03/30	33	105.71	46	105.75	105.50	-13	12,575	-0.10%
2021/03/29	20.2	101.21	7	101.57	100.50	13.2	12,244	0.11%
2021/03/26	6	99.32	41	99.86	102.50	-35	12,027	-0.29%
2021/03/25	25	94.46	15	94.53	93.30	10	11,722	0.09%
2021/03/24	2	93.40	12	93.80	93.30	-10	11,666	-0.09%
2021/03/23	18	92.74	4	92.25	90.70	14	11,678	0.12%
2021/03/22	5	89.40	1	90.90	91.50	4	11,766	0.03%
2021/03/19	7	90.57	1	90.90	90.60	6	11,844	0.05%
2021/03/18	4	93.63	16	94.01	93.40	-12	11,924	-0.10%
2021/03/17	3	93.33	7	93.26	92.70	-4	12,204	-0.03%
2021/03/16	4	93.60	20	94.90	93.30	-16	12,264	-0.13%
2021/03/15	9	94.60	7	93.93	93.70	2	12,329	0.02%
2021/03/12	4	95.75	6	95.90	95.00	-2	12,394	-0.02%
2021/03/11	35	94.08	3	94.93	94.90	32	12,461	0.26%
2021/03/10	4	92.48	111	91.45	94.90	-107	12,435	-0.86%	大賣/鉅額交易
2021/03/09	107	90.51	1	92.70	89.60	106	12,473	0.85%	大買/鉅額交易
2021/03/08	4	93.23	67	93.28	92.20	-63	12,630	-0.50%
2021/03/05	6	91.53	6	92.55	91.10	0	13,043	0.00%
2021/03/04	38	92.82	7	93.43	92.00	31	13,503	0.23%
2021/03/03	43	91.63	12	91.94	92.00	31	14,129	0.22%
2021/03/02	2	94.90	2	94.50	93.60	0	14,989	0.00%
2021/02/26	9	96.83	7.1	97.35	96.10	1.9	15,742	0.01%
2021/02/25	146	100.59	152.3	99.70	99.50	-6.3	16,067	-0.04%	大買/大賣/
2021/02/24	229	99.76	342	98.04	96.50	-113	15,944	-0.71%	大買/大賣/鉅額交易
2021/02/23	88.3	96.98	21.3	97.32	95.30	67	15,577	0.43%
2021/02/22	42	97.05	95.1	97.34	98.50	-53.1	15,472	-0.34%
2021/02/19	64.4	90.49	170.1	92.54	93.00	-105.7	15,248	-0.69%	大賣/鉅額交易
2021/02/18	54	88.58	149	89.32	91.30	-95	15,315	-0.62%	大賣/
2021/02/17	72.6	87.07	26	84.82	88.30	46.6	15,075	0.31%
2021/02/05	10	80.54	5	80.84	80.30	5	14,865	0.03%
2021/02/04	14	78.97	30	81.25	82.00	-16	14,829	-0.11%
2021/02/03	3.2	76.72	10	77.86	79.10	-6.8	14,645	-0.05%
2021/02/02	5	75.32	4	75.73	75.50	1	14,931	0.01%
2021/02/01	32	74.40	9	74.76	74.30	23	14,977	0.15%
2021/01/29	50	79.62	2	78.40	78.10	48	15,047	0.32%
2021/01/28	25	82.21	5	82.00	81.60	20	15,432	0.13%
2021/01/27	11	85.82	1	86.90	85.50	10	16,075	0.06%
2021/01/26	13.1	88.02	7	89.09	87.10	6.1	16,288	0.04%
2021/01/25	166.1	91.64	9	89.56	87.90	157.1	16,816	0.93%	大買/鉅額交易
2021/01/22	9	91.54	27	91.58	91.50	-18	16,867	-0.11%
2021/01/21	16	89.84	377	90.96	89.30	-361	17,204	-2.10%	大賣/鉅額交易
2021/01/20	321	89.89	11	88.53	87.20	310	17,173	1.81%	大買/鉅額交易
2021/01/19	3	88.60	3	87.97	87.70	0	17,140	0.00%
2021/01/18	5	86.84	7	87.19	88.10	-2	17,175	-0.01%
2021/01/15	8	88.41	12	88.82	88.30	-4	17,186	-0.02%
2021/01/14	4	88.80	5	88.06	87.70	-1	17,319	-0.01%
2021/01/13	27	90.03	11	91.22	89.10	16	17,321	0.09%
2021/01/12	16	89.44	33	89.75	90.00	-17	17,027	-0.10%
2021/01/11	5.2	88.08	25	88.06	88.70	-19.8	16,874	-0.12%
2021/01/08	9	87.04	8	86.28	86.20	1	16,876	0.01%
2021/01/07	11	87.16	14	87.46	88.20	-3	17,285	-0.02%
2021/01/06	3.2	85.33	10	87.30	85.00	-6.8	17,545	-0.04%
2021/01/05	17	85.84	26	86.01	85.80	-9	17,390	-0.05%
2021/01/04	26	83.35	64	84.94	85.00	-38	17,323	-0.22%
2020/12/31	26	81.10	0	0.00	80.90	26	17,264	0.15%
2020/12/30	3	80.40	11	80.21	80.50	-8	17,305	-0.05%
2020/12/29	15	80.94	12	81.61	80.40	3	17,324	0.02%
2020/12/28	6	81.62	1	80.60	80.50	5	17,313	0.03%
2020/12/25	2	81.75	1	82.10	81.40	1	17,307	0.01%
2020/12/24	0	0.00	2	82.00	82.50	-2	17,381	-0.01%
2020/12/23	1	81.70	1	81.50	82.00	0	17,506	0.00%
2020/12/22	1	82.60	1	81.80	80.00	0	17,610	0.00%
2020/12/21	10	81.06	10	81.30	82.20	0	17,662	0.00%
2020/12/18	1	83.60	2	83.90	84.40	-1	17,650	-0.01%
2020/12/17	2	85.10	0	0.00	84.00	2	17,731	0.01%
2020/12/16	6	84.85	1	86.50	84.70	5	17,683	0.03%
2020/12/15	6	85.20	4	84.38	84.00	2	17,650	0.01%
2020/12/14	5	85.66	3	85.87	86.30	2	17,707	0.01%
2020/12/11	14	85.48	15	84.72	83.60	-1	17,937	-0.01%
2020/12/10	6	85.50	7	84.17	84.20	-1	18,101	-0.01%
2020/12/09	6	86.30	6	85.67	85.70	0	18,131	0.00%
2020/12/08	9	86.68	9	86.68	86.70	0	18,114	0.00%
2020/12/07	6	86.62	9	85.84	85.50	-3	18,060	-0.02%
2020/12/04	6	85.75	3	85.87	85.90	3	17,952	0.02%
2020/12/03	10	85.98	8	86.29	87.10	2	17,902	0.01%
2020/12/02	7	86.81	17	86.41	86.80	-10	17,932	-0.06%
2020/12/01	49	85.92	13	86.55	85.80	36	17,834	0.20%
2020/11/30	16	91.50	8	91.80	90.70	8	17,563	0.05%
2020/11/27	117	92.15	43	91.73	91.00	74	17,211	0.43%	大買/
2020/11/26	22.1	87.52	95	89.95	92.40	-72.9	16,793	-0.43%
2020/11/25	100	86.49	49	86.62	84.00	51	15,961	0.32%
2020/11/24	44	84.01	69	83.30	84.70	-25	15,358	-0.16%
2020/11/23	12	76.75	10	76.54	77.00	2	15,027	0.01%
2020/11/20	6	75.37	8	75.81	75.20	-2	14,990	-0.01%
2020/11/19	15	75.81	8	76.11	75.60	7	15,066	0.05%
2020/11/18	2.5	77.34	5	77.20	77.20	-2.5	15,162	-0.02%
2020/11/17	39	77.91	53	78.48	78.40	-14	15,253	-0.09%
2020/11/16	6	75.77	8	75.63	75.40	-2	15,178	-0.01%
2020/11/13	53	75.47	8	75.68	76.00	45	15,309	0.29%
2020/11/12	14	77.94	399	78.91	77.00	-385	15,305	-2.52%	大賣/鉅額交易
2020/11/11	348.5	78.39	218	78.00	78.00	130.5	15,513	0.84%	大買/大賣/鉅額交易
2020/11/10	264	78.66	34	79.34	78.10	230	16,185	1.42%	大買/鉅額交易
2020/11/09	80	78.00	31	78.09	77.80	49	16,619	0.29%
2020/11/06	9	78.50	14	78.92	77.20	-5	17,036	-0.03%
2020/11/05	31	78.89	25	78.49	78.30	6	17,082	0.04%
2020/11/04	50	75.84	110	75.96	78.00	-60	16,720	-0.36%	大賣/
2020/11/03	12	72.39	10	73.01	73.30	2	16,115	0.01%
2020/11/02	26	71.95	20	72.41	72.30	6	15,984	0.04%
2020/10/30	10	69.30	33	69.12	69.10	-23	15,737	-0.15%
2020/10/29	30	68.57	58	68.85	68.90	-28	15,809	-0.18%
2020/10/28	30	65.36	24	65.70	65.80	6	15,306	0.04%
2020/10/27	104	67.04	103	68.02	67.40	1	15,332	0.01%	大買/大賣/
2020/10/26	9	66.92	2	66.90	66.70	7	15,433	0.05%
2020/10/23	13	67.82	6	67.87	67.80	7	15,551	0.05%
2020/10/22	30	69.03	37	68.95	68.90	-7	15,856	-0.04%
2020/10/21	5	71.40	2	71.45	71.80	3	15,640	0.02%
2020/10/20	11	71.37	2	71.50	71.50	9	15,742	0.06%
2020/10/19	4	72.05	17	71.77	72.40	-13	15,732	-0.08%
2020/10/16	20	71.50	18	72.37	70.10	2	15,759	0.01%
2020/10/15	32	73.56	16	73.44	72.80	16	15,850	0.10%
2020/10/14	43	71.94	39	71.32	72.30	4	15,363	0.03%
2020/10/13	11	66.85	6	67.60	67.30	5	14,959	0.03%
2020/10/12	35	67.55	25	68.01	68.40	10	14,992	0.07%
2020/10/08	7	68.53	23	68.18	68.10	-16	15,011	-0.11%
2020/10/07	14	67.29	5	67.08	67.10	9	14,852	0.06%
2020/10/06	18	67.12	6	67.00	66.50	12	14,831	0.08%
2020/10/05	2	66.20	5	67.28	66.60	-3	14,962	-0.02%
2020/09/30	4	64.45	3	65.43	65.90	1	15,080	0.01%
2020/09/29	12	65.38	1	66.00	64.90	11	15,146	0.07%
2020/09/28	3	66.40	7	66.03	66.40	-4	15,193	-0.03%
2020/09/25	7	62.96	16	63.61	62.50	-9	15,142	-0.06%
2020/09/24	1	64.80	3	64.27	64.90	-2	15,156	-0.01%
2020/09/23	3	65.60	4	65.50	65.00	-1	15,192	-0.01%
2020/09/22	4	66.83	17	66.84	66.40	-13	15,480	-0.08%
2020/09/21	0	0.00	2	69.10	68.10	-2	15,912	-0.01%
2020/09/18	21	68.80	13	68.78	68.90	8	16,263	0.05%
2020/09/17	6	68.63	14	68.46	68.00	-8	16,280	-0.05%
2020/09/16	26	69.44	14	70.13	69.20	12	16,266	0.07%
2020/09/15	23	69.66	27	68.96	68.70	-4	16,187	-0.02%
2020/09/14	15	65.19	11	65.05	65.40	4	16,305	0.02%
2020/09/11	8	62.05	10	62.31	62.20	-2	16,451	-0.01%
2020/09/10	10	63.67	12	63.61	63.20	-2	16,575	-0.01%
2020/09/09	10	63.68	27	63.27	64.40	-17	16,862	-0.10%
2020/09/08	3	64.13	4	63.93	64.00	-1	17,180	-0.01%
2020/09/07	21	64.64	4	64.45	64.00	17	17,740	0.10%
2020/09/04	32	65.51	29	65.94	67.00	3	18,605	0.02%
2020/09/03	12	66.70	13	67.48	66.10	-1	19,085	-0.01%
2020/09/02	16	67.08	2	67.00	67.40	14	18,943	0.07%
2020/09/01	22	67.05	13	66.93	68.00	9	18,918	0.05%
2020/08/31	1	63.90	3	64.83	63.80	-2	18,645	-0.01%
2020/08/28	18	64.08	12	64.69	63.80	6	18,598	0.03%
2020/08/27	8	67.24	6	67.80	66.60	2	18,462	0.01%
2020/08/26	3	66.77	0	0.00	66.30	3	18,586	0.02%
2020/08/25	22	67.06	12	66.61	67.50	10	18,694	0.05%
2020/08/24	12	67.65	26	66.93	66.30	-14	18,625	-0.08%
2020/08/21	7	69.44	1	69.40	68.90	6	18,469	0.03%
2020/08/20	8	71.38	6	74.67	69.80	2	18,355	0.01%
2020/08/19	13	78.68	3	81.43	77.50	10	18,230	0.05%
2020/08/18	9	80.57	12	80.36	80.20	-3	18,173	-0.02%
2020/08/17	13	78.13	6	77.77	79.00	7	18,069	0.04%
2020/08/14	38	76.91	34	77.24	77.20	4	17,719	0.02%
2020/08/13	69	83.40	56	82.83	77.90	13	16,916	0.08%
2020/08/12	46	86.62	48	86.44	86.20	-2	16,110	-0.01%
2020/08/11	9	83.34	28	84.37	82.50	-19	15,567	-0.12%
2020/08/10	18	82.83	23	83.55	82.60	-5	15,235	-0.03%
2020/08/07	7	81.94	1	83.50	80.70	6	15,084	0.04%
2020/08/06	24	82.50	53	83.43	83.00	-29	14,933	-0.19%
2020/08/05	16	81.28	58	81.79	81.70	-42	14,694	-0.29%
2020/08/04	41	79.78	21	79.30	77.50	20	14,364	0.14%
2020/08/03	8	77.55	20	77.30	76.00	-12	14,091	-0.09%
2020/07/31	23	75.98	31	77.09	77.40	-8	14,018	-0.06%
2020/07/30	51.3	74.61	37	74.49	75.80	14.3	13,762	0.10%
2020/07/29	18	72.07	13	72.27	72.70	5	13,464	0.04%
2020/07/28	8	72.50	43	72.37	72.80	-35	13,322	-0.26%
2020/07/27	13	70.04	16	70.16	69.50	-3	13,023	-0.02%
2020/07/24	25	71.27	10	71.53	69.80	15	13,044	0.11%
2020/07/23	7	69.61	5	70.12	70.70	2	12,884	0.02%
2020/07/22	7.5	69.39	27	69.93	70.50	-19.5	12,980	-0.15%
2020/07/21	47.2	68.82	15	69.04	69.10	32.2	12,911	0.25%
2020/07/20	6	64.13	9	64.53	65.20	-3	12,644	-0.02%
2020/07/17	14	66.08	11	65.11	64.70	3	12,639	0.02%
2020/07/16	10	66.31	12	66.89	67.20	-2	12,594	-0.02%
2020/07/15	4	67.68	5	67.26	64.90	-1	12,503	-0.01%
2020/07/14	5	67.86	1	67.30	67.70	4	12,380	0.03%
2020/07/13	1	67.50	2	68.60	68.00	-1	12,348	-0.01%
2020/07/10	13	68.28	3	70.03	67.10	10	12,452	0.08%
2020/07/09	7	72.87	6	72.95	71.00	1	12,414	0.01%
2020/07/08	2	72.80	6	72.62	73.90	-4	12,229	-0.03%
2020/07/07	6	72.47	4	72.60	72.00	2	12,119	0.02%
2020/07/06	7	72.73	14	72.71	73.00	-7	12,037	-0.06%
2020/07/03	7	72.56	7	73.27	71.50	0	11,982	0.00%
2020/07/02	0	0.00	6	72.20	72.90	-6	11,879	-0.05%
2020/07/01	15	73.23	25	73.54	72.50	-10	11,799	-0.08%
2020/06/30	44	71.35	59	72.42	70.30	-15	11,524	-0.13%
2020/06/29	25	66.50	36	67.51	67.70	-11	11,088	-0.10%
2020/06/24	0	0.00	16	65.25	65.70	-16	10,727	-0.15%
2020/06/23	17	64.74	7	64.91	65.20	10	10,740	0.09%
2020/06/22	9	65.11	8	65.91	64.70	1	10,613	0.01%
2020/06/19	27	64.86	44	64.89	65.50	-17	10,362	-0.16%
2020/06/18	11	61.09	7	62.01	62.60	4	9,793	0.04%
2020/06/17	4	61.53	3	60.50	60.60	1	9,542	0.01%
2020/06/16	17	61.48	17	62.20	61.00	0	9,437	0.00%
2020/06/15	22	62.34	29	62.78	61.10	-7	9,162	-0.08%
2020/06/12	51	63.79	23	64.30	62.50	28	8,859	0.32%
2020/06/11	41	62.13	90	63.54	65.00	-49	8,373	-0.59%
2020/06/10	49	57.31	82	58.12	59.70	-33	7,388	-0.45%
2020/06/09	5	53.70	16	53.84	54.30	-11	6,884	-0.16%
2020/06/08	16	54.85	24	54.28	52.80	-8	6,868	-0.12%
2020/06/05	2	53.20	11	53.13	52.90	-9	6,718	-0.13%
2020/06/04	4	52.58	9	52.49	52.60	-5	6,721	-0.07%
2020/06/03	37	52.82	6	53.00	52.60	31	6,738	0.46%
2020/06/02	11	52.80	37	53.37	52.50	-26	6,632	-0.39%
2020/06/01	9	50.23	15	49.83	51.20	-6	6,401	-0.09%
2020/05/29	2	48.03	18	48.08	48.15	-16	6,224	-0.26%
2020/05/28	15	46.96	6	47.06	46.70	9	6,153	0.15%
2020/05/27	9	46.74	5	46.90	46.30	4	6,158	0.06%
2020/05/26	25	46.37	2	46.40	46.40	23	6,110	0.38%
2020/05/25	16	44.89	1	44.65	45.00	15	6,057	0.25%
2020/05/22	2	46.58	1	47.55	46.40	1	6,026	0.02%
2020/05/21	2	47.78	1	47.95	47.35	1	6,228	0.02%
2020/05/20	6	46.96	10	46.90	46.95	-4	6,325	-0.06%
2020/05/19	12	48.53	0	0.00	48.00	12	6,382	0.19%
2020/05/18	6	48.53	6	48.07	47.90	0	6,374	0.00%
2020/05/15	0	0.00	3	51.00	50.70	-3	6,410	-0.05%
2020/05/14	0	0.00	1	52.20	51.00	-1	6,493	-0.02%
2020/05/13	4	53.10	0	0.00	53.10	4	6,489	0.06%
2020/05/12	3	53.33	5	53.62	53.50	-2	6,575	-0.03%
2020/05/11	1	54.70	20	54.34	54.70	-19	6,782	-0.28%
2020/05/08	6	53.10	13	53.32	53.30	-7	6,864	-0.10%
2020/05/07	1	53.10	31	52.50	52.20	-30	6,934	-0.43%
2020/05/06	0	0.00	1	51.60	51.60	-1	7,080	-0.01%
2020/05/05	13	52.38	8	51.73	51.60	5	7,198	0.07%
2020/05/04	10	52.27	8	51.84	52.60	2	7,160	0.03%
2020/04/30	10	51.90	30	52.90	52.80	-20	7,118	-0.28%
2020/04/29	35	51.32	2	51.35	51.00	33	7,048	0.47%
2020/04/28	1	50.50	5	50.22	50.00	-4	6,974	-0.06%
2020/04/27	24	51.25	7	49.87	50.40	17	6,979	0.24%
2020/04/24	17	49.83	12	49.94	50.90	5	6,799	0.07%
2020/04/23	10	48.27	21	48.37	47.95	-11	6,681	-0.16%
2020/04/22	31	47.45	21	48.16	48.70	10	6,628	0.15%
2020/04/21	10	47.75	7	47.47	47.15	3	6,560	0.05%
2020/04/20	5	48.20	13	48.26	48.00	-8	6,501	-0.12%
2020/04/17	16	47.43	10	47.70	47.25	6	6,484	0.09%
2020/04/16	2	48.03	12	47.98	48.25	-10	6,393	-0.16%
2020/04/15	21	48.86	8	48.59	47.60	13	6,372	0.20%
2020/04/14	6	47.26	26	46.35	47.45	-20	6,214	-0.32%
2020/04/13	13	44.06	11	43.29	43.15	2	6,099	0.03%
2020/04/10	9	42.86	7	43.09	43.70	2	6,161	0.03%
2020/04/09	0	0.00	3	43.27	42.95	-3	6,191	-0.05%
2020/04/07	2	44.13	1	44.35	44.30	1	6,123	0.02%
2020/04/06	2	42.40	5	42.50	42.20	-3	6,030	-0.05%
2020/04/01	10	41.08	4	41.75	41.70	6	5,971	0.10%
2020/03/31	1	39.20	46	39.92	40.45	-45	5,882	-0.76%
2020/03/30	8	37.11	5	37.91	38.30	3	5,801	0.05%
2020/03/27	30	37.99	41	37.88	36.75	-11	5,793	-0.19%
2020/03/26	4	36.48	2	35.88	36.50	2	5,722	0.03%
2020/03/25	18	35.99	1	36.25	35.60	17	5,689	0.30%
2020/03/24	2	31.90	13	33.39	33.85	-11	5,720	-0.19%
2020/03/23	1	31.20	0	0.00	31.10	1	5,890	0.02%
2020/03/20	0	0.00	10	32.65	33.40	-10	6,019	-0.17%
2020/03/19	25	31.07	0	0.00	31.05	25	5,957	0.42%
2020/03/18	10	35.10	5	34.50	34.50	5	5,950	0.08%
2020/03/17	31	35.48	2	35.50	35.20	29	6,035	0.48%
2020/03/16	1	40.40	3	40.15	39.00	-2	6,167	-0.03%
2020/03/13	21	40.05	8	40.71	42.75	13	6,130	0.21%
2020/03/12	5	46.18	2	44.50	44.15	3	6,072	0.05%
2020/03/11	1	48.80	1	49.70	48.95	0	6,103	0.00%
2020/03/10	6	48.10	0	0.00	49.60	6	6,198	0.10%
2020/03/09	9	50.07	0	0.00	49.20	9	6,206	0.15%
2020/03/06	10	52.70	4	52.33	52.70	6	6,156	0.10%
2020/03/04	0	0.00	11	52.62	52.70	-11	6,363	-0.17%
2020/03/03	5	53.46	10	53.04	52.60	-5	6,535	-0.08%
2020/03/02	5	52.06	7	52.97	52.80	-2	6,924	-0.03%
2020/02/27	7	51.60	12	51.66	51.60	-5	6,949	-0.07%
2020/02/26	28	53.05	46	53.20	52.60	-18	6,936	-0.26%
2020/02/25	4	54.75	11	55.20	54.30	-7	6,965	-0.10%
2020/02/24	49	55.61	38	55.82	55.80	11	6,912	0.16%
2020/02/21	9	55.04	24	55.03	54.20	-15	6,832	-0.22%
2020/02/20	17	54.16	351	54.36	54.10	-334	7,202	-4.64%	大賣/鉅額交易
2020/02/19	0	0.00	7.1	53.51	53.70	-7.1	7,179	-0.10%
2020/02/18	5	52.56	10	52.73	52.40	-5	7,190	-0.07%
2020/02/17	352	53.95	13	53.72	54.20	339	7,103	4.77%	大買/鉅額交易
2020/02/14	2	53.25	6	53.23	53.00	-4	7,021	-0.06%
2020/02/13	5	52.86	210	52.81	53.00	-205	7,030	-2.92%	大賣/鉅額交易
2020/02/12	31	52.33	29	52.44	52.70	2	6,933	0.03%
2020/02/11	210	50.65	0	0.00	51.20	210	6,750	3.11%	大買/鉅額交易
2020/02/10	6	49.88	10	49.28	48.75	-4	6,657	-0.06%
2020/02/07	10	51.13	24	51.24	50.20	-14	6,601	-0.21%
2020/02/06	21	51.11	6	49.96	51.30	15	6,432	0.23%
2020/02/05	2	47.10	6	47.07	46.65	-4	6,383	-0.06%
2020/02/04	5	45.95	2	46.00	47.20	3	6,436	0.05%
2020/02/03	23	45.08	1	44.05	45.75	22	6,517	0.34%
2020/01/30	5	46.28	11	46.71	45.55	-6	6,898	-0.09%
2020/01/20	13	50.50	0	0.00	50.60	13	7,056	0.18%
2020/01/17	3	49.88	2	49.90	50.00	1	7,249	0.01%
2020/01/16	0	0.00	2	49.08	48.90	-2	7,378	-0.03%
2020/01/14	11	50.15	12	50.26	50.30	-1	7,691	-0.01%
2020/01/13	3	48.70	21	49.37	49.65	-18	7,794	-0.23%
2020/01/10	11	48.41	1	48.50	48.20	10	7,916	0.13%
2020/01/09	10	48.58	0	0.00	48.00	10	8,283	0.12%
2020/01/08	2	48.03	1	47.70	47.95	1	8,495	0.01%
2020/01/07	3	48.23	4	48.15	47.95	-1	8,524	-0.01%
2020/01/03	2	50.35	4	50.90	51.00	-2	8,427	-0.02%
2020/01/02	5	51.46	5	50.90	51.50	0	8,399	0.00%
2019/12/31	4	52.23	1	52.10	51.80	3	8,375	0.04%
2019/12/30	1	52.00	1	52.00	51.90	0	8,395	0.00%
2019/12/26	2	52.15	0	0.00	51.50	2	8,452	0.02%
2019/12/25	1	51.90	20	51.40	51.90	-19	8,516	-0.22%
2019/12/24	10	52.40	2	51.70	51.80	8	8,553	0.09%
2019/12/23	2	52.20	9	52.32	52.20	-7	8,517	-0.08%
2019/12/20	2	53.75	0	0.00	53.30	2	8,486	0.02%
2019/12/19	15.1	53.28	13	53.81	54.10	2.1	8,595	0.02%
2019/12/18	64	54.74	41	54.72	54.40	23	8,588	0.27%
2019/12/17	14	55.24	35	55.26	56.00	-21	8,552	-0.25%
2019/12/16	3	54.40	4	54.70	53.90	-1	8,580	-0.01%
2019/12/13	5	54.34	2	53.60	54.40	3	8,806	0.03%
2019/12/12	23	54.91	40	55.32	55.00	-17	9,032	-0.19%
2019/12/11	24	54.58	207	54.82	54.70	-183	9,316	-1.96%	大賣/鉅額交易
2019/12/10	42	53.98	2	53.55	53.40	40	9,089	0.44%
2019/12/09	4	53.73	10	54.43	53.60	-6	9,208	-0.07%
2019/12/06	81	54.40	3	54.17	54.30	78	9,375	0.83%
2019/12/05	11	53.84	22	53.51	54.00	-11	9,346	-0.12%
2019/12/04	53	51.52	44	51.94	52.20	9	9,356	0.10%
2019/12/03	7	51.60	28	51.89	51.80	-21	9,329	-0.23%
2019/12/02	81	51.56	17	52.21	51.40	64	9,286	0.69%
2019/11/29	94	53.41	94	53.29	53.10	0	9,220	0.00%
2019/11/28	57	53.74	60	54.23	53.50	-3	9,071	-0.03%
2019/11/27	45	53.79	167.3	52.99	54.00	-122.3	8,916	-1.37%	大賣/鉅額交易
2019/11/26	8	51.20	65	51.12	50.40	-57	8,457	-0.67%
2019/11/25	6	49.68	0	0.00	49.70	6	8,368	0.07%
2019/11/22	12	51.13	11	50.95	50.50	1	8,329	0.01%
2019/11/21	35	50.76	13	50.85	52.40	22	8,236	0.27%
2019/11/20	30	51.15	30	51.25	50.90	0	8,143	0.00%
2019/11/19	34	51.59	70	51.97	50.70	-36	7,953	-0.45%
2019/11/18	10	49.00	15	49.01	49.10	-5	7,476	-0.07%
2019/11/15	18	48.31	71	48.01	48.40	-53	7,428	-0.71%
2019/11/14	71	47.26	0	0.00	46.80	71	7,373	0.96%
2019/11/13	0	0.00	2	47.98	48.00	-2	7,338	-0.03%
2019/11/12	7	47.44	1	46.90	47.50	6	7,295	0.08%
2019/11/08	2	46.80	2	46.60	46.60	0	7,202	0.00%
2019/11/07	1	47.90	1	47.50	47.50	0	7,151	0.00%
2019/11/06	18	47.92	28	47.67	48.00	-10	7,089	-0.14%
2019/11/05	5	48.05	18	48.22	48.00	-13	7,037	-0.18%
2019/11/04	51.1	48.96	11	48.90	48.65	40.1	7,028	0.57%
2019/11/01	18	48.82	24	48.44	48.90	-6	6,960	-0.09%
2019/10/31	12	48.14	7	48.09	48.25	5	6,930	0.07%
2019/10/30	9	48.13	3	47.82	47.80	6	6,857	0.09%
2019/10/29	23	48.22	162	48.55	48.80	-139	6,787	-2.05%	大賣/鉅額交易
2019/10/28	43	48.50	16	48.60	48.40	27	6,693	0.40%
2019/10/25	4	49.54	96	49.33	49.30	-92	6,506	-1.41%
2019/10/24	3	47.90	12	47.99	47.90	-9	6,327	-0.14%
2019/10/23	1	47.40	21	47.75	47.30	-20	6,254	-0.32%
2019/10/22	11	46.98	167	46.90	47.10	-156	6,156	-2.53%	大賣/鉅額交易
2019/10/21	7	46.14	47	45.75	46.20	-40	5,978	-0.67%
2019/10/18	3	45.55	19	45.68	45.45	-16	5,877	-0.27%
2019/10/17	35	44.82	53	45.37	45.50	-18	5,737	-0.31%
2019/10/16	9	44.01	146	43.36	44.15	-137	5,387	-2.54%	大賣/鉅額交易
2019/10/15	1	41.45	1	41.95	41.85	0	5,208	0.00%
2019/10/14	0	0.00	5	40.84	41.20	-5	5,262	-0.10%
2019/10/09	1	39.85	0	0.00	39.85	1	5,209	0.02%
2019/10/08	3	40.62	0	0.00	40.35	3	5,197	0.06%
2019/10/04	1	40.90	1	40.85	40.85	0	5,159	0.00%
2019/10/03	3	40.97	0	0.00	41.15	3	5,142	0.06%
2019/10/02	4	41.16	1	41.00	41.45	3	5,109	0.06%
2019/10/01	2	40.85	18	40.93	41.20	-16	5,084	-0.31%
2019/09/27	7	43.04	9	42.62	41.90	-2	5,013	-0.04%
2019/09/26	6	43.33	5	43.60	43.30	1	4,921	0.02%
2019/09/25	2	43.33	3	43.62	43.20	-1	4,941	-0.02%
2019/09/24	78	43.63	65	43.46	43.00	13	4,951	0.26%
2019/09/23	5	44.80	2	44.30	44.65	3	4,820	0.06%
2019/09/20	125	44.98	14	44.59	44.75	111	4,749	2.34%	大買/鉅額交易
2019/09/19	85	45.10	17	45.46	45.65	68	4,597	1.48%
2019/09/18	24	45.91	36	45.69	45.75	-12	4,439	-0.27%
2019/09/17	242	45.32	106	45.44	45.40	136	4,183	3.25%	大買/大賣/鉅額交易
2019/09/16	142	43.23	73	44.59	45.20	69	3,920	1.76%	大買/
2019/09/12	68	42.16	4	42.13	42.15	64	3,511	1.82%
2019/09/11	103	42.10	24	42.31	42.05	79	3,488	2.26%	大買/
2019/09/10	72	42.34	13	42.50	41.40	59	3,321	1.78%
2019/09/09	44	41.95	9	41.57	41.70	35	3,118	1.12%
2019/09/06	11	41.00	21	41.23	41.25	-10	3,022	-0.33%
2019/09/05	14	39.81	0	0.00	39.90	14	2,886	0.48%
2019/09/03	0	0.00	13	39.65	39.50	-13	2,917	-0.45%
2019/09/02	0	0.00	12	39.10	39.15	-12	2,882	-0.42%
2019/08/30	36	39.12	25	39.10	39.05	11	2,878	0.38%
2019/08/29	2	37.90	5	37.89	37.85	-3	2,846	-0.11%
2019/08/28	5	37.77	1	38.05	37.70	4	2,847	0.14%
2019/08/27	101	38.43	7	38.49	37.85	94	2,833	3.32%	大買/
2019/08/26	3	37.83	2	37.80	37.85	1	2,821	0.04%
2019/08/23	1	37.50	173	37.59	37.65	-172	2,821	-6.10%	大賣/鉅額交易
2019/08/22	3	37.48	85	37.59	37.50	-82	2,823	-2.90%
2019/08/21	1	37.15	63	37.64	37.20	-62	2,807	-2.21%
2019/08/20	136	37.91	5	37.90	37.95	131	2,753	4.76%	大買/鉅額交易
2019/08/19	173	38.58	1	38.45	38.10	172	2,706	6.36%	大買/鉅額交易
2019/08/16	4	38.21	1	37.95	38.25	3	2,682	0.11%
2019/08/15	1	37.75	1	37.70	37.70	0	2,679	0.00%
2019/08/13	2	38.45	2	38.15	38.40	0	2,692	0.00%
2019/08/12	4	38.38	4	38.53	38.60	0	2,728	0.00%
2019/08/08	5	37.86	2	37.80	38.00	3	2,750	0.11%
2019/08/07	4	38.04	2	37.60	37.50	2	2,769	0.07%
2019/08/06	2	37.08	5	37.60	37.60	-3	2,791	-0.11%
2019/08/05	3	38.20	3	38.10	38.10	0	2,827	0.00%
2019/08/02	3	38.55	4	38.74	39.00	-1	2,862	-0.03%
2019/08/01	4	39.39	0	0.00	39.35	4	2,902	0.14%
2019/07/31	4	38.64	5	39.42	39.85	-1	2,992	-0.03%
2019/07/30	30	39.51	74	40.22	39.30	-44	2,961	-1.49%
2019/07/29	18	43.01	9.1	42.80	42.85	8.9	2,792	0.32%
2019/07/26	8	43.38	6	43.44	43.60	2	2,789	0.07%
2019/07/25	2	42.90	20	43.31	43.45	-18	2,815	-0.64%
2019/07/24	14	42.46	5	42.58	42.45	9	2,887	0.31%
2019/07/23	3	42.65	0	0.00	41.80	3	2,935	0.10%
2019/07/22	8	42.06	2	42.00	41.60	6	3,038	0.20%
2019/07/19	4	41.89	1	42.10	41.55	3	3,312	0.09%
2019/07/18	4	41.88	3	41.83	41.65	1	3,414	0.03%
2019/07/17	9	42.11	5	42.10	42.35	4	3,486	0.11%
2019/07/16	16	42.51	68	42.38	42.65	-52	3,523	-1.48%
2019/07/15	1	40.80	2	40.90	40.75	-1	3,709	-0.03%
2019/07/12	27	40.68	1	40.60	40.55	26	4,255	0.61%
2019/07/11	12	41.23	0	0.00	40.75	12	4,576	0.26%
2019/07/10	0	0.00	13	40.56	40.55	-13	4,564	-0.28%
2019/07/09	1	40.45	20	40.60	40.45	-19	4,560	-0.42%
2019/07/08	12	40.95	1	40.65	40.70	11	4,568	0.24%
2019/07/05	2	41.35	8	41.46	41.50	-6	4,601	-0.13%
2019/07/04	11	40.95	2	41.23	41.40	9	4,616	0.19%
2019/07/03	10	41.00	0	0.00	40.70	10	4,695	0.21%
2019/07/02	12	40.68	21	41.09	41.15	-9	4,833	-0.19%
2019/07/01	23	40.74	7	40.79	40.55	16	4,955	0.32%
2019/06/28	0	0.00	1	39.60	39.75	-1	4,927	-0.02%
2019/06/27	3	39.72	1	39.55	39.55	2	4,968	0.04%
2019/06/26	4	39.01	0	0.00	39.20	4	5,018	0.08%
2019/06/25	10	39.95	2	40.20	39.60	8	5,012	0.16%
2019/06/24	1	40.05	1	40.40	40.25	0	5,065	0.00%
2019/06/21	12	40.86	0	0.00	40.20	12	5,090	0.24%
2019/06/20	1	40.70	3	41.07	41.30	-2	5,067	-0.04%
2019/06/19	3	41.05	1	41.00	40.65	2	5,066	0.04%
2019/06/18	5	40.50	7	40.66	40.15	-2	5,053	-0.04%
2019/06/17	11	41.12	3	41.13	40.80	8	5,115	0.16%
2019/06/14	0	0.00	2	40.60	40.60	-2	5,118	-0.04%
2019/06/13	3	40.12	14	40.17	40.40	-11	5,139	-0.21%
2019/06/12	4	40.44	0	0.00	40.10	4	5,137	0.08%
2019/06/11	3	41.18	6	40.78	40.30	-3	5,115	-0.06%
2019/06/10	0	0.00	15	40.10	39.95	-15	5,075	-0.30%
2019/06/06	6	40.28	6	40.06	39.85	0	5,065	0.00%
2019/06/05	1	39.95	3	40.15	40.05	-2	5,062	-0.04%
2019/06/04	0	0.00	2	39.55	39.35	-2	5,054	-0.04%
2019/06/03	2	39.18	9	39.09	39.45	-7	5,079	-0.14%
2019/05/31	21	39.85	3	39.78	39.60	18	5,089	0.35%
2019/05/30	11	39.75	16	39.47	39.50	-5	5,077	-0.10%
2019/05/29	2	38.80	1	38.80	39.25	1	5,079	0.02%
2019/05/28	2	38.40	0	0.00	38.40	2	5,091	0.04%
2019/05/24	1	38.95	0	0.00	38.70	1	5,110	0.02%
2019/05/23	10	38.20	0	0.00	38.50	10	5,114	0.20%
2019/05/21	12	39.01	0	0.00	39.40	12	5,193	0.23%
2019/05/20	11	38.25	1	38.45	38.30	10	5,362	0.19%
2019/05/17	10	39.25	5	38.60	38.80	5	5,404	0.09%
2019/05/16	2	39.65	5	39.70	39.40	-3	5,380	-0.06%
2019/05/14	5	39.65	2	39.33	39.80	3	5,360	0.06%
2019/05/13	13	39.78	1	39.85	39.90	12	5,335	0.22%
2019/05/10	7	41.36	6	41.13	40.70	1	5,261	0.02%
2019/05/09	4	41.59	6	41.31	41.50	-2	5,200	-0.04%
2019/05/08	7	42.75	2	42.40	42.35	5	5,119	0.10%
2019/05/07	0	0.00	2	44.28	44.10	-2	5,002	-0.04%
2019/05/06	4	44.30	4	44.30	44.20	0	4,999	0.00%
2019/05/03	1	45.60	3	45.63	45.65	-2	5,010	-0.04%
2019/05/02	14	45.33	2	45.13	45.35	12	4,974	0.24%
2019/04/30	7	44.86	12	43.93	46.60	-5	4,917	-0.10%
2019/04/29	18	45.51	10	45.36	45.20	8	4,760	0.17%
2019/04/26	16	46.72	3	47.02	46.55	13	4,680	0.28%
2019/04/25	47	48.28	8	48.42	46.95	39	4,559	0.86%
2019/04/24	4	51.13	12	51.55	50.60	-8	4,262	-0.19%
2019/04/23	5	50.05	4	50.41	51.40	1	4,141	0.02%
2019/04/22	12	51.78	0	0.00	50.90	12	4,052	0.30%
2019/04/19	17	53.15	18	53.87	52.30	-1	3,967	-0.03%
2019/04/18	56	52.43	47	51.86	52.90	9	3,686	0.24%
2019/04/17	2	49.30	30	50.22	50.60	-28	3,166	-0.88%
2019/04/16	6	45.78	2	45.30	46.00	4	2,877	0.14%
2019/04/15	1	44.80	0	0.00	44.70	1	2,905	0.03%
2019/04/12	3	44.85	1	44.40	44.40	2	2,918	0.07%
2019/04/11	7	44.61	2	45.90	44.50	5	2,942	0.17%
2019/04/10	0	0.00	5	45.90	45.80	-5	2,898	-0.17%
2019/04/09	3	45.98	0	0.00	45.75	3	2,871	0.10%
2019/04/08	26	49.10	84	48.85	48.45	-58	2,808	-2.07%
2019/04/03	30	47.37	82	47.18	47.25	-52	2,703	-1.92%
2019/04/02	6	44.90	8	44.79	44.70	-2	2,546	-0.08%
2019/04/01	0	0.00	7	45.00	44.70	-7	2,545	-0.28%
2019/03/29	1	44.75	11	44.90	45.10	-10	2,505	-0.40%
2019/03/28	5	43.81	5	43.80	44.10	0	2,478	0.00%
2019/03/27	1	44.10	0	0.00	43.50	1	2,508	0.04%
2019/03/26	0	0.00	120	43.62	43.80	-120	2,456	-4.88%	大賣/鉅額交易
2019/03/25	4	42.78	2	42.88	42.65	2	2,421	0.08%
2019/03/22	12	43.62	31	43.41	43.45	-19	2,417	-0.79%
2019/03/21	3	43.18	15	43.43	43.05	-12	2,444	-0.49%
2019/03/20	26	42.97	4	43.14	43.55	22	2,474	0.89%
2019/03/19	8	42.74	6	42.70	42.65	2	2,650	0.08%
2019/03/18	12	41.85	1	42.00	42.00	11	2,716	0.40%
2019/03/15	1	41.30	5	41.30	41.25	-4	2,781	-0.14%
2019/03/14	1	41.30	0	0.00	41.10	1	2,886	0.03%
2019/03/13	1	41.40	1	41.40	41.25	0	2,970	0.00%
2019/03/12	0	0.00	3	41.83	41.60	-3	3,020	-0.10%
2019/03/11	7	41.49	1	41.55	41.30	6	3,118	0.19%
2019/03/08	2	41.05	3	41.17	41.00	-1	3,236	-0.03%
2019/03/07	4	41.65	23	41.85	41.50	-19	3,309	-0.57%
2019/03/06	0	0.00	11	42.45	42.30	-11	3,336	-0.33%
2019/03/05	8	42.21	6	42.31	42.20	2	3,354	0.06%
2019/03/04	3	41.98	0	0.00	42.00	3	3,385	0.09%
2019/02/27	3	42.77	1	42.65	42.45	2	3,379	0.06%
2019/02/26	0	0.00	5	43.35	43.25	-5	3,381	-0.15%
2019/02/25	2	43.35	22	43.46	43.35	-20	3,408	-0.59%
2019/02/22	5	42.85	4	42.85	42.85	1	3,416	0.03%
2019/02/21	25	43.01	6	42.95	42.95	19	3,499	0.54%
2019/02/20	18	43.40	21	43.21	43.45	-3	3,498	-0.09%
2019/02/19	21	43.86	17	44.49	43.15	4	3,520	0.11%
2019/02/18	31	46.11	15	47.18	46.40	16	3,369	0.47%
2019/02/15	0	0.00	10	45.75	45.50	-10	3,306	-0.30%
2019/02/14	21	45.92	8	46.06	45.50	13	3,305	0.39%
2019/02/13	3	45.45	10	45.31	45.15	-7	3,264	-0.21%
2019/02/12	1	44.85	4	44.90	44.95	-3	3,258	-0.09%
2019/02/11	0	0.00	2	44.05	44.10	-2	3,245	-0.06%
2019/01/30	0	0.00	2	44.25	44.10	-2	3,246	-0.06%
2019/01/29	1	43.75	0	0.00	44.15	1	3,244	0.03%
2019/01/28	4	44.05	2	44.10	43.75	2	3,245	0.06%
2019/01/25	13	44.12	9	43.97	44.00	4	3,277	0.12%
2019/01/24	27	43.63	28	43.79	44.20	-1	3,246	-0.03%
2019/01/23	0	0.00	2	42.10	42.25	-2	3,197	-0.06%
2019/01/22	3	41.83	0	0.00	41.85	3	3,212	0.09%
2019/01/21	0	0.00	2	42.70	42.50	-2	3,227	-0.06%
2019/01/18	4	42.15	5	42.23	42.10	-1	3,253	-0.03%
2019/01/17	5	41.79	1	41.50	41.50	4	3,268	0.12%
2019/01/16	11	42.09	1	42.25	42.00	10	3,259	0.31%
2019/01/15	1	41.80	1	42.00	41.80	0	3,269	0.00%
2019/01/14	5	42.20	4	41.71	42.00	1	3,263	0.03%
2019/01/11	10	41.47	1	41.85	41.30	9	3,266	0.28%
2019/01/10	3	42.10	0	0.00	42.00	3	3,247	0.09%
2019/01/09	75	42.79	3	42.92	42.65	72	3,235	2.23%
2019/01/08	3	43.22	2	43.65	42.75	1	3,216	0.03%
2019/01/07	1	42.85	10	43.15	43.60	-9	3,175	-0.28%
2019/01/04	3	40.55	0	0.00	40.70	3	3,153	0.10%
2019/01/03	10	42.11	0	0.00	41.80	10	3,205	0.31%
2019/01/02	0	0.00	1	44.15	43.30	-1	3,194	-0.03%
2018/12/28	1	43.75	3	43.47	43.60	-2	3,213	-0.06%
2018/12/27	4	43.96	3	43.60	43.15	1	3,309	0.03%
2018/12/26	10	44.09	0	0.00	43.30	10	3,280	0.30%
2018/12/25	0	0.00	1	45.80	45.55	-1	3,257	-0.03%
2018/12/24	3	45.78	2	46.30	46.45	1	3,351	0.03%
2018/12/22	1	45.05	0	0.00	45.30	1	3,413	0.03%
2018/12/21	2	44.00	6	44.69	45.45	-4	3,470	-0.12%
2018/12/20	8	45.21	3	45.02	43.90	5	3,499	0.14%
2018/12/19	1	45.90	0	0.00	45.85	1	3,503	0.03%
2018/12/18	0	0.00	7	46.56	46.65	-7	3,541	-0.20%
2018/12/17	1	47.40	0	0.00	46.60	1	3,607	0.03%
2018/12/14	4	46.48	3	47.18	47.00	1	3,898	0.03%
2018/12/13	2	47.75	6	47.58	47.90	-4	3,935	-0.10%
2018/12/12	5	49.22	6	50.05	47.55	-1	4,138	-0.02%
2018/12/11	8	47.22	36	48.36	49.50	-28	4,085	-0.69%
2018/12/10	16	46.78	12	45.90	45.60	4	3,999	0.10%
2018/12/07	19	47.77	7	48.89	48.40	12	3,917	0.31%
2018/12/06	9	46.51	20	45.85	47.00	-11	3,817	-0.29%
2018/12/05	8	46.93	6	47.35	47.70	2	3,731	0.05%
2018/12/04	2.1	47.09	4	47.65	47.70	-2	3,687	-0.05%
2018/12/03	1	47.70	3	47.55	47.10	-2	3,597	-0.06%
2018/11/30	2	44.90	31	45.10	45.00	-29	3,481	-0.83%
2018/11/29	2	43.60	5	43.58	43.50	-3	3,399	-0.09%
2018/11/28	3	42.18	1	42.55	42.55	2	3,356	0.06%
2018/11/27	2	42.35	0	0.00	42.20	2	3,334	0.06%
2018/11/26	0	0.00	1	41.00	41.10	-1	3,295	-0.03%
2018/11/23	1	42.00	0	0.00	41.00	1	3,287	0.03%
2018/11/22	2	42.05	1	42.65	42.00	1	3,284	0.03%
2018/11/21	8	43.93	6	44.13	43.60	2	3,266	0.06%
2018/11/20	5	45.16	4	45.26	44.80	1	3,232	0.03%
2018/11/19	1	44.60	10	43.95	44.35	-9	3,141	-0.29%
2018/11/16	11	41.80	19	44.20	44.50	-8	3,103	-0.26%
2018/11/15	6	40.46	5	41.50	41.80	1	3,033	0.03%
2018/11/14	3	39.50	2	39.68	39.30	1	3,001	0.03%
2018/11/13	3	39.67	1	39.60	40.00	2	3,032	0.07%
2018/11/12	2	40.93	0	0.00	40.95	2	3,020	0.07%
2018/11/09	2	41.05	2	41.65	41.05	0	3,030	0.00%
2018/11/08	2	41.90	0	0.00	41.70	2	3,046	0.07%
2018/11/07	10	42.00	0	0.00	41.70	10	3,059	0.33%
2018/11/06	0	0.00	10	43.50	41.35	-10	3,103	-0.32%
2018/11/05	1	42.35	0	0.00	42.80	1	3,103	0.03%
2018/11/02	2	41.28	15	42.56	42.80	-13	3,093	-0.42%
2018/11/01	12	40.97	0	0.00	41.05	12	3,054	0.39%
2018/10/31	3	40.13	2	40.18	40.45	1	3,041	0.03%
2018/10/30	0	0.00	3	39.30	39.00	-3	3,033	-0.10%
2018/10/29	1	39.20	0	0.00	39.20	1	3,038	0.03%
2018/10/26	2	39.43	0	0.00	39.95	2	3,105	0.06%
2018/10/25	9	40.82	7	41.20	40.65	2	3,101	0.06%
2018/10/24	2	42.65	0	0.00	42.90	2	3,111	0.06%
2018/10/23	1	44.25	0	0.00	43.55	1	3,173	0.03%
2018/10/22	0	0.00	1	44.15	44.45	-1	3,195	-0.03%
2018/10/19	1	42.65	1	43.60	43.55	0	3,191	0.00%
2018/10/18	1	43.70	1	44.15	43.85	0	3,207	0.00%
2018/10/17	3	45.07	1	44.60	44.60	2	3,217	0.06%
2018/10/16	1	44.60	1	45.20	44.25	0	3,205	0.00%
2018/10/12	3	43.27	1	43.70	43.50	2	3,200	0.06%
2018/10/11	76	42.96	1	43.00	42.60	75	3,196	2.35%
2018/10/09	10	47.30	0	0.00	47.30	10	3,181	0.31%
2018/10/08	14	47.76	1	48.30	48.05	13	3,176	0.41%
2018/10/05	31	49.05	26	50.80	48.35	5	3,190	0.16%
2018/10/04	2	52.15	7	52.06	52.20	-5	3,106	-0.16%
2018/10/03	2	52.65	7	52.43	52.20	-5	3,098	-0.16%
2018/10/02	8	54.03	0	0.00	53.20	8	3,079	0.26%
2018/10/01	14	54.26	19	53.07	54.60	-5	2,989	-0.17%
2018/09/28	19	52.96	15	52.29	52.00	4	2,940	0.14%
2018/09/27	8	53.70	5	53.78	53.30	3	2,888	0.10%
2018/09/26	10	54.40	20	53.70	53.70	-10	2,826	-0.35%
2018/09/25	13	55.18	16	55.32	55.10	-3	2,801	-0.11%
2018/09/21	23	55.82	23	55.53	55.70	0	2,757	0.00%
2018/09/20	17	56.68	37	58.06	56.10	-20	2,679	-0.75%
2018/09/19	29.1	56.28	48	55.59	55.70	-19	2,379	-0.80%
2018/09/18	19.1	55.16	34	55.54	55.70	-14.9	2,297	-0.65%
2018/09/17	6	51.88	37.2	53.27	53.90	-31.2	2,058	-1.52%
2018/09/14	2	48.53	1	49.00	49.40	1	1,905	0.05%
2018/09/13	0	0.00	1	48.50	48.50	-1	1,908	-0.05%
2018/09/12	0	0.00	1	47.75	47.85	-1	1,949	-0.05%
2018/09/10	3	46.90	2	46.53	46.95	1	2,012	0.05%
2018/09/07	0	0.00	1	49.10	48.00	-1	2,031	-0.05%
2018/09/06	0	0.00	2	49.93	49.70	-2	2,031	-0.10%
2018/09/04	0	0.00	1	49.90	50.00	-1	2,070	-0.05%
2018/08/30	0	0.00	20	49.35	49.40	-20	2,191	-0.91%
2018/08/29	3	49.13	0	0.00	48.80	3	2,216	0.14%
2018/08/28	4	48.25	2	48.65	48.95	2	2,246	0.09%
2018/08/27	0	0.00	11	47.43	47.75	-11	2,259	-0.49%
2018/08/24	13	47.51	1	48.25	47.10	12	2,293	0.52%
2018/08/23	2	47.90	2	47.60	47.80	0	2,337	0.00%
2018/08/22	2	47.70	0	0.00	47.35	2	2,458	0.08%
2018/08/21	2	47.85	4	47.61	47.60	-2	2,538	-0.08%
2018/08/20	18	47.97	0	0.00	47.00	18	2,737	0.66%
2018/08/17	2	49.28	0	0.00	48.90	2	2,698	0.07%
2018/08/15	2	50.50	0	0.00	49.70	2	2,705	0.07%
2018/08/14	13	49.41	5	49.30	49.70	8	2,748	0.29%
2018/08/13	15	50.49	2	50.10	50.30	13	2,743	0.47%
2018/08/10	1	52.50	2	52.80	52.70	-1	2,700	-0.04%
2018/08/09	1	52.60	0	0.00	52.70	1	2,701	0.04%
2018/08/08	2	52.80	0	0.00	52.80	2	2,711	0.07%
2018/08/07	2	52.50	0	0.00	52.80	2	2,732	0.07%
2018/08/06	3	52.23	0	0.00	52.30	3	2,746	0.11%
2018/08/03	2	52.70	2	52.40	52.50	0	2,807	0.00%
2018/08/02	12	52.47	2	52.35	51.90	10	2,798	0.36%
2018/08/01	6	54.52	1	54.40	54.40	5	2,745	0.18%
2018/07/31	7	55.20	2	55.05	55.00	5	2,811	0.18%
2018/07/30	18	56.85	12	56.54	56.30	6	2,768	0.22%
2018/07/27	4	55.65	11	55.82	56.00	-7	2,683	-0.26%
2018/07/26	10	54.40	0	0.00	54.30	10	2,639	0.38%
2018/07/25	16	55.38	10	54.60	54.30	6	2,642	0.23%
2018/07/24	1	53.20	3	54.37	54.80	-2	2,612	-0.08%
2018/07/23	1	53.70	0	0.00	53.20	1	2,593	0.04%
2018/07/20	0	0.00	2	54.15	53.80	-2	2,614	-0.08%
2018/07/19	1	54.80	45	54.61	54.20	-44	2,633	-1.67%
2018/07/18	10	54.60	2	54.30	54.70	8	2,645	0.30%
2018/07/17	50	54.39	8	54.68	53.60	42	2,612	1.61%
2018/07/16	18	53.27	3	53.27	53.20	15	2,555	0.59%
2018/07/13	4	53.55	15	53.44	53.80	-11	2,548	-0.43%
2018/07/12	2	51.95	2	51.55	51.80	0	2,519	0.00%
2018/07/11	0	0.00	2	51.50	51.60	-2	2,508	-0.08%
2018/07/10	14	51.71	5	51.70	52.20	9	2,514	0.36%
2018/07/09	6	51.28	3	51.60	51.50	3	2,516	0.12%
2018/07/06	5	50.94	4	50.75	51.00	1	2,515	0.04%
2018/07/05	2	51.40	0	0.00	51.40	2	2,487	0.08%
2018/07/04	6	50.67	0	0.00	50.50	6	2,501	0.24%
2018/07/03	4	51.00	1	51.00	50.50	3	2,503	0.12%
2018/07/02	3	53.40	3	52.57	51.40	0	2,483	0.00%
2018/06/29	0	0.00	1	52.60	52.30	-1	2,478	-0.04%
2018/06/28	1	51.80	0	0.00	51.70	1	2,498	0.04%
2018/06/27	5	52.26	1	53.40	51.80	4	2,501	0.16%
2018/06/26	3	51.80	2	51.75	53.30	1	2,492	0.04%
2018/06/25	6	53.72	1	53.60	53.00	5	2,486	0.20%
2018/06/22	2	55.75	0	0.00	55.30	2	2,467	0.08%
2018/06/21	3	57.60	3	58.10	56.50	0	2,467	0.00%
2018/06/19	0	0.00	2	54.80	55.20	-2	2,414	-0.08%
2018/06/15	2	55.40	1	55.40	55.00	1	2,431	0.04%
2018/06/13	0	0.00	1	57.30	55.70	-1	2,473	-0.04%
2018/06/12	6	57.57	14	57.51	56.40	-8	2,522	-0.32%
2018/06/11	3	57.67	0	0.00	57.70	3	2,603	0.12%
2018/06/08	4	58.75	2	59.20	57.80	2	2,846	0.07%
2018/06/07	13	60.28	12	59.10	59.00	1	2,888	0.03%
2018/06/06	0	0.00	2	59.00	59.00	-2	3,147	-0.06%
2018/06/05	1	58.90	4	59.85	58.70	-3	3,322	-0.09%
2018/06/04	3	58.60	2	59.45	58.80	1	3,278	0.03%
2018/06/01	4	58.13	2	58.10	59.00	2	3,255	0.06%
2018/05/31	1	57.70	2	58.40	57.50	-1	3,234	-0.03%
2018/05/30	9	59.82	28	59.92	58.50	-19	3,228	-0.59%
2018/05/29	31	59.70	4	59.33	59.60	27	3,124	0.86%
2018/05/28	4	59.78	31	59.34	60.00	-27	3,067	-0.88%
2018/05/23	2	55.85	0	0.00	55.50	2	2,931	0.07%
2018/05/22	10	57.12	31	57.03	56.60	-21	2,916	-0.72%
2018/05/21	1	54.50	0	0.00	55.60	1	2,864	0.03%
2018/05/18	10	54.10	0	0.00	54.20	10	2,853	0.35%
2018/05/15	2	55.40	2	56.00	55.50	0	2,902	0.00%
2018/05/11	2	56.55	5	56.34	55.70	-3	2,958	-0.10%
2018/05/10	1	54.40	2	54.65	54.20	-1	2,906	-0.03%
2018/05/09	1	54.00	2	55.60	54.10	-1	2,922	-0.03%
2018/05/08	2	55.20	6	53.85	55.30	-4	2,959	-0.14%
2018/05/07	1	50.30	0	0.00	50.30	1	2,974	0.03%
2018/05/02	0	0.00	1	49.25	50.30	-1	3,022	-0.03%
2018/04/30	1	49.25	1	49.75	49.10	0	3,059	0.00%
2018/04/26	0	0.00	2	50.00	49.00	-2	3,070	-0.07%
2018/04/25	1	50.40	7	50.39	50.40	-6	3,064	-0.20%
2018/04/24	6	50.58	6	49.73	50.10	0	3,060	0.00%
2018/04/23	1	52.60	1	53.80	52.60	0	3,080	0.00%
2018/04/20	0	0.00	1	54.40	54.10	-1	3,108	-0.03%
2018/04/19	0	0.00	1	54.30	54.30	-1	3,135	-0.03%
2018/04/17	1	52.00	0	0.00	52.10	1	3,175	0.03%
2018/04/16	0	0.00	5	52.20	52.20	-5	3,275	-0.15%
2018/04/13	1.2	53.27	1	53.20	53.10	0.2	3,345	0.01%
2018/04/10	0	0.00	1	55.30	54.00	-1	3,455	-0.03%
2018/04/09	0	0.00	9	54.60	55.00	-9	3,452	-0.26%
2018/04/02	14	54.93	5	55.02	54.60	9	3,484	0.26%
2018/03/31	8	56.11	5	57.10	55.80	3	3,507	0.09%
2018/03/30	1	56.40	0	0.00	56.20	1	3,658	0.03%
2018/03/28	3	56.10	1	55.70	56.00	2	3,722	0.05%
2018/03/27	0	0.00	17	55.51	55.60	-17	3,708	-0.46%
2018/03/26	11	54.75	28	54.34	54.30	-17	3,724	-0.46%
2018/03/23	5	53.70	2	54.40	54.10	3	3,765	0.08%
2018/03/22	12	56.40	9	55.94	55.40	3	3,776	0.08%
2018/03/21	3	57.37	1	57.10	56.80	2	3,781	0.05%
2018/03/20	0	0.00	2	56.45	56.40	-2	3,774	-0.05%
2018/03/19	3	56.03	4	56.48	57.30	-1	3,837	-0.03%
2018/03/16	32	56.71	1	56.20	56.10	31	3,883	0.80%
2018/03/15	1	57.70	52	57.52	57.70	-51	3,907	-1.31%
2018/03/14	16	56.88	53	56.62	57.10	-37	3,863	-0.96%
2018/03/13	1	54.60	0	0.00	54.30	1	3,681	0.03%
2018/03/12	54	55.15	35	55.69	54.80	19	3,709	0.51%
2018/03/09	16	54.53	32	54.59	55.00	-16	3,552	-0.45%
2018/03/08	0	0.00	3	50.17	50.00	-3	3,498	-0.09%
2018/03/07	11	49.89	0	0.00	49.75	11	3,795	0.29%
2018/03/06	0	0.00	6	50.17	50.20	-6	3,825	-0.16%
2018/03/05	19	50.50	1	49.95	49.50	18	3,854	0.47%
2018/03/01	3	51.27	4	51.60	51.70	-1	3,840	-0.03%
2018/02/26	1	51.90	2	51.45	50.90	-1	3,916	-0.03%
2018/02/23	11	50.35	5	50.86	51.30	6	3,969	0.15%
2018/02/21	0	0.00	10	49.16	49.10	-10	4,013	-0.25%
2018/02/12	2	47.10	2.1	47.10	46.90	-0.1	4,002	0.00%
2018/02/09	1	46.75	0	0.00	46.65	1	4,011	0.02%
2018/02/07	1	49.35	20	48.65	48.60	-19	4,031	-0.47%
2018/02/06	10	46.31	13	47.08	46.05	-3	4,040	-0.07%
2018/02/05	12	47.98	27	49.38	49.80	-15	3,986	-0.38%
2018/02/02	2	49.83	1	49.85	49.85	1	3,972	0.03%
2018/02/01	1	50.30	0	0.00	50.10	1	3,970	0.03%
2018/01/31	13	50.78	0	0.00	50.40	13	3,969	0.33%
2018/01/30	21	50.30	38	51.20	52.40	-17	3,977	-0.43%
2018/01/29	14	51.92	2	51.80	51.80	12	3,890	0.31%
2018/01/26	1	52.90	0	0.00	52.90	1	3,898	0.03%
2018/01/25	10	53.10	0	0.00	53.00	10	3,926	0.25%
2018/01/24	0	0.00	26	53.59	53.50	-26	3,999	-0.65%
2018/01/23	3	52.30	0	0.00	52.30	3	4,094	0.07%
2018/01/22	3	52.07	0	0.00	52.30	3	4,118	0.07%
2018/01/19	3	52.03	2	52.60	52.10	1	4,146	0.02%
2018/01/18	10	52.20	11	52.60	52.60	-1	4,144	-0.02%
2018/01/17	0	0.00	2	52.00	51.90	-2	4,129	-0.05%
2018/01/16	3	51.23	10	51.30	51.20	-7	4,099	-0.17%
2018/01/15	25	50.82	1	51.40	51.30	24	4,079	0.59%
2018/01/12	4	50.70	0	0.00	50.90	4	4,089	0.10%
2018/01/11	1	50.10	0	0.00	49.80	1	4,086	0.02%
2018/01/10	36	50.64	33	50.02	50.60	3	4,192	0.07%
2018/01/09	5	53.06	55	52.50	51.70	-50	4,129	-1.21%
2018/01/08	2	54.00	0	0.00	54.00	2	4,071	0.05%
2018/01/05	3	56.03	0	0.00	55.50	3	4,063	0.07%
2018/01/03	2	55.10	0	0.00	55.40	2	4,027	0.05%
2018/01/02	13	55.22	0	0.00	54.80	13	4,018	0.32%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

富邦-仁愛 券商分點個股進出 富邦-仁愛 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析