景碩 (3189)-統一-新竹券商分點個股進出

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
92.6
漲跌
▲1.9
漲幅
+2.09%
成交量
2,808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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/06/13	1	90.80	0	0.00	90.70	1	2,644	0.04%
2024/06/11	1	91.50	0	0.00	92.00	1	2,693	0.04%
2024/06/07	0	0.00	1	93.00	93.30	-1	2,696	-0.04%
2024/06/06	0	0.00	1	92.60	92.30	-1	2,732	-0.04%
2024/06/05	4	93.03	0	0.00	93.00	4	2,738	0.15%
2024/06/03	1	95.50	0	0.00	93.70	1	2,782	0.04%
2024/05/28	0	0.00	7	96.00	96.10	-7	2,699	-0.26%
2024/05/20	0	0.00	1	95.00	95.40	-1	2,775	-0.04%
2024/05/15	0	0.00	2	96.20	95.70	-2	2,842	-0.07%
2024/05/14	4	96.10	4	95.50	95.80	0	2,858	0.00%
2024/05/10	1	93.50	1	93.80	94.20	0	2,892	0.00%
2024/05/09	4	94.10	3	94.67	94.20	1	2,884	0.03%
2024/05/07	1.1	94.02	0	0.00	94.50	1.1	3,208	0.03%
2024/05/02	0	0.00	0.1	95.40	95.20	-0.1	3,258	0.00%
2024/04/26	2	97.00	1	96.60	97.00	1	3,299	0.03%
2024/04/24	4	97.85	4	98.28	97.10	0	3,321	0.00%
2024/04/19	3	94.30	1	94.90	94.00	2	3,302	0.06%
2024/04/17	2	97.10	1	97.50	97.50	1	3,248	0.03%
2024/04/16	1	95.70	0	0.00	96.00	1	3,277	0.03%
2024/04/15	0	0.00	1.9	97.25	97.20	-1.9	3,263	-0.06%
2024/04/12	2	99.10	0	0.00	97.80	2	3,248	0.06%
2024/04/11	1	100.00	0	0.00	101.00	1	3,219	0.03%
2024/04/10	1	101.00	0	0.00	99.70	1	3,225	0.03%
2024/04/08	1	101.50	0	0.00	101.00	1	3,226	0.03%
2024/04/03	2	102.00	1.2	102.83	102.00	0.8	3,206	0.02%
2024/04/02	6	102.92	3.2	102.94	103.00	2.8	3,189	0.09%
2024/04/01	0	0.00	0.1	102.00	101.50	-0.1	3,171	0.00%
2024/03/29	0	0.00	0.1	99.00	98.70	-0.1	3,152	0.00%
2024/03/28	3	99.03	0	0.00	98.90	3	3,145	0.10%
2024/03/27	1	99.20	0	0.00	99.40	1	3,142	0.03%
2024/03/22	0	0.00	2	102.50	101.50	-2	3,343	-0.06%
2024/03/20	0	0.00	0.2	101.50	103.00	-0.2	3,478	-0.01%
2024/03/19	0	0.00	2	99.70	99.30	-2	3,381	-0.06%
2024/03/18	1.1	93.55	1	95.40	98.00	0.1	3,289	0.00%
2024/03/15	2	92.20	0	0.00	92.10	2	3,205	0.06%
2024/03/12	0	0.00	1	97.60	96.70	-1	3,150	-0.03%
2024/03/08	0	0.00	12.1	94.75	97.00	-12.1	3,218	-0.38%
2024/03/07	4	94.20	2	94.20	93.80	2	3,206	0.06%
2024/03/06	0	95.90	0	0.00	95.10	0	3,222	0.00%
2024/03/05	0	0.00	1	96.20	96.20	-1	3,234	-0.03%
2024/03/01	1	96.80	0	0.00	96.90	1	3,278	0.03%
2024/02/29	1	96.70	0	0.00	96.70	1	3,317	0.03%
2024/02/27	3	96.97	0	0.00	96.20	3	3,302	0.09%
2024/02/26	0	0.00	3	100.00	99.20	-3	3,266	-0.09%
2024/02/23	4	99.68	0	0.00	98.80	4	3,289	0.12%
2024/02/19	9	106.00	9.2	105.00	104.00	-0.2	3,367	-0.01%
2024/02/16	0	0.00	3	103.00	102.00	-3	3,341	-0.09%
2024/02/05	3	101.00	0	0.00	101.00	3	3,353	0.09%
2024/02/02	0	0.00	3	102.50	102.50	-3	3,370	-0.09%
2024/01/31	4	101.00	3	101.17	100.50	1	3,349	0.03%
2024/01/30	7	104.43	27	106.69	103.50	-20	3,341	-0.60%
2024/01/29	0	0.00	1	102.00	101.50	-1	3,102	-0.03%
2024/01/26	1	99.60	1	100.00	100.00	0	3,122	0.00%
2024/01/25	0	0.00	1	101.50	101.00	-1	3,144	-0.03%
2024/01/24	1	101.00	2	102.00	100.50	-1	3,168	-0.03%
2024/01/23	2	101.00	152	101.47	101.50	-150	3,285	-4.57%	大賣/鉅額交易
2024/01/22	2	100.00	6	99.80	100.00	-4	3,233	-0.12%
2024/01/19	0	0.00	46	97.85	98.40	-46	3,225	-1.43%
2024/01/18	0.1	96.00	0	0.00	95.70	0.1	3,263	0.00%
2024/01/17	1	96.30	25	97.26	96.00	-24	3,291	-0.73%
2024/01/15	1	96.80	0	0.00	97.10	1	3,278	0.03%
2024/01/12	1	95.30	2	95.80	95.70	-1	3,286	-0.03%
2024/01/10	77	96.44	6	96.57	96.40	71	3,311	2.14%
2024/01/08	0	0.00	10.1	98.40	97.80	-10.1	3,279	-0.31%
2024/01/05	0.1	97.40	0	0.00	97.10	0.1	3,300	0.00%
2024/01/03	10	97.70	11	98.75	97.80	-1	3,327	-0.03%
2024/01/02	0.1	99.00	0	0.00	98.20	0.1	3,316	0.00%
2023/12/29	22	98.98	21	99.90	99.70	1	3,300	0.03%
2023/12/28	30	99.30	0	0.00	99.50	30	3,302	0.91%
2023/12/27	100	99.78	2	99.50	99.60	98	3,320	2.95%
2023/12/26	1	100.50	1	100.00	100.50	0	3,327	0.00%
2023/12/25	20	100.00	0	0.00	100.00	20	3,355	0.60%
2023/12/21	0	0.00	2	100.50	99.60	-2	3,369	-0.06%
2023/12/20	60	98.30	2	99.30	98.70	58	3,275	1.77%
2023/12/19	0	0.00	2	96.80	98.30	-2	3,213	-0.06%
2023/12/18	12	98.48	1	98.20	97.70	11	3,130	0.35%
2023/12/15	2	101.00	1	101.50	101.50	1	3,048	0.03%
2023/12/14	0	0.00	1	102.00	102.00	-1	2,953	-0.03%
2023/12/13	1	102.00	1	101.50	102.00	0	2,959	0.00%
2023/12/12	3	104.00	2	103.00	103.50	1	3,017	0.03%
2023/12/06	2	103.00	0	0.00	101.50	2	3,040	0.07%
2023/12/05	1	103.00	0.2	104.00	104.50	0.8	2,998	0.03%
2023/12/04	1	101.50	3	101.66	102.50	-2	2,940	-0.07%
2023/12/01	1	99.30	2	99.70	100.50	-1	2,932	-0.03%
2023/11/30	3	98.27	0	0.00	98.90	3	2,907	0.10%
2023/11/29	3	98.43	4	98.90	99.30	-1	2,894	-0.03%
2023/11/28	1	97.20	1	98.00	98.00	0	2,858	0.00%
2023/11/27	2.1	96.50	1	99.00	96.40	1.1	2,838	0.04%
2023/11/23	1	97.60	0	0.00	96.90	1	2,815	0.04%
2023/11/22	4.1	96.78	1	96.70	96.80	3.1	2,807	0.11%
2023/11/21	4	98.55	3	98.93	98.40	1	2,789	0.04%
2023/11/20	1	96.60	1	96.60	97.20	0	2,716	0.00%
2023/11/17	1.1	96.52	1	97.30	96.50	0.1	2,715	0.00%
2023/11/16	0.3	96.28	1	96.50	96.80	-0.8	2,681	-0.03%
2023/11/09	1	94.90	0	0.00	94.60	1	2,604	0.04%
2023/11/08	1.1	96.09	0	0.00	95.40	1.1	2,662	0.04%
2023/11/07	3	95.93	3	96.00	95.50	0	2,646	0.00%
2023/11/06	0	0.00	2	97.40	97.80	-2	2,627	-0.08%
2023/11/03	0	0.00	7	97.49	98.70	-7	2,610	-0.27%
2023/11/02	5	96.70	3	96.60	96.50	2	2,579	0.08%
2023/11/01	3	95.20	3	95.90	96.00	0	2,564	0.00%
2023/10/31	15	95.35	5	95.06	94.80	10	2,548	0.39%
2023/10/30	4	95.10	0	0.00	94.20	4	2,556	0.16%
2023/10/27	1	98.10	0	0.00	95.10	1	2,675	0.04%
2023/10/26	1	94.70	1	95.20	96.20	0	2,731	0.00%
2023/10/25	33	98.38	0	0.00	97.70	33	2,717	1.21%
2023/10/24	1	99.90	0	0.00	99.90	1	2,780	0.04%
2023/10/18	2	101.50	0	0.00	101.50	2	3,003	0.07%
2023/10/13	55	102.50	0	0.00	103.00	55	3,733	1.47%
2023/10/12	0	0.00	2	104.00	105.50	-2	3,766	-0.05%
2023/10/11	1	105.00	1	106.00	105.00	0	3,821	0.00%
2023/10/05	0	0.00	1	108.00	108.50	-1	4,096	-0.02%
2023/10/03	0.5	107.50	0	0.00	106.50	0.5	4,150	0.01%
2023/10/02	1	108.50	0	0.00	108.00	1	4,173	0.02%
2023/09/27	0	0.00	1	105.00	105.00	-1	4,198	-0.02%
2023/09/26	10	106.00	0	0.00	105.50	10	4,207	0.24%
2023/09/20	41	110.52	1	110.50	110.50	40	4,210	0.95%
2023/09/19	0	0.00	6	113.92	113.00	-6	4,184	-0.14%
2023/09/18	0	0.00	1	114.00	113.50	-1	4,212	-0.02%
2023/09/15	0	0.00	3.1	113.17	113.50	-3.1	4,225	-0.07%
2023/09/14	0	0.00	1	112.00	111.50	-1	4,173	-0.02%
2023/09/12	0.2	110.00	1	109.00	109.50	-0.8	4,155	-0.02%
2023/09/11	11	108.09	1	109.00	108.50	10	4,186	0.24%
2023/09/08	0	0.00	1	108.00	108.50	-1	4,233	-0.02%
2023/09/07	1.3	109.96	1.1	108.95	108.50	0.2	4,262	0.00%
2023/09/06	2.5	109.50	4	110.75	110.00	-1.5	4,251	-0.04%
2023/09/04	0.3	108.00	0	0.00	108.50	0.3	4,288	0.01%
2023/08/29	1	105.00	0	0.00	106.00	1	4,587	0.02%
2023/08/22	0.1	102.50	0	0.00	102.50	0.1	4,965	0.00%
2023/08/21	2	103.50	2	103.00	102.00	0	5,160	0.00%
2023/08/18	0.1	103.00	0	0.00	103.00	0.1	5,180	0.00%
2023/08/17	1	102.00	3	102.83	103.00	-2	5,219	-0.04%
2023/08/16	1	101.50	2	101.50	102.50	-1	5,227	-0.02%
2023/08/15	2	102.00	3	102.17	101.50	-1	5,251	-0.02%
2023/08/14	5	101.20	2	101.25	101.00	3	5,294	0.06%
2023/08/11	1	105.00	1	105.50	105.50	0	5,265	0.00%
2023/08/10	1	106.00	1	105.00	104.50	0	5,294	0.00%
2023/08/07	0	0.00	0.1	107.50	107.50	-0.1	5,304	0.00%
2023/08/04	0.1	108.00	0	0.00	108.50	0.1	5,292	0.00%
2023/08/02	1.3	110.48	5	108.90	108.50	-3.8	5,317	-0.07%
2023/08/01	0	0.00	4	108.88	107.00	-4	5,279	-0.08%
2023/07/31	35	104.49	6.2	105.22	103.50	28.8	5,192	0.55%
2023/07/28	2	106.25	1	107.00	106.50	1	5,139	0.02%
2023/07/27	8.1	106.77	4	107.13	106.50	4.1	5,160	0.08%
2023/07/26	14.2	110.92	7	109.43	109.00	7.1	5,209	0.14%
2023/07/25	3.1	111.20	4	111.88	110.00	-0.9	5,305	-0.02%
2023/07/24	4.2	110.77	4	111.75	110.50	0.2	5,305	0.00%
2023/07/21	2.1	110.03	2	109.50	110.00	0.1	5,361	0.00%
2023/07/20	33	113.11	2	113.50	112.50	31	5,399	0.57%
2023/07/19	66.1	115.01	4	118.25	113.50	62.1	5,363	1.16%
2023/07/18	32	118.73	37	118.20	120.50	-5	5,106	-0.10%
2023/07/17	4	112.50	16	113.34	113.50	-12	4,771	-0.25%
2023/07/14	6	111.92	2	112.50	111.50	4	4,833	0.08%
2023/07/13	13	110.12	2	109.50	110.00	11	4,768	0.23%
2023/07/12	49	112.82	0	0.00	113.50	49	4,617	1.06%
2023/07/11	5	116.00	0	0.00	115.50	5	4,515	0.11%
2023/07/10	2	115.25	0	0.00	115.50	2	4,496	0.04%
2023/07/07	40	114.50	0	0.00	115.50	40	4,487	0.89%
2023/07/06	1	116.50	1	117.50	117.00	0	4,488	0.00%
2023/07/05	1	117.00	4	117.88	117.00	-3	4,484	-0.07%
2023/07/04	0	0.00	1	116.50	117.00	-1	4,497	-0.02%
2023/07/03	1	117.00	0	0.00	117.00	1	4,518	0.02%
2023/06/30	1	116.00	1	116.50	116.50	0	4,545	0.00%
2023/06/28	22	112.59	2	112.50	112.00	20	4,609	0.43%
2023/06/27	0	0.00	1	114.50	113.50	-1	4,635	-0.02%
2023/06/26	0	0.00	7	115.79	116.50	-7	4,656	-0.15%
2023/06/21	7	115.50	4	115.75	115.50	3	4,835	0.06%
2023/06/20	0	0.00	5	116.40	116.50	-5	4,878	-0.10%
2023/06/19	1	115.00	0	0.00	114.50	1	5,026	0.02%
2023/06/16	36	115.00	3	115.33	115.00	33	5,101	0.65%
2023/06/15	10	116.20	4	117.50	116.50	6	5,109	0.12%
2023/06/14	5	116.40	5	116.60	117.00	0	5,097	0.00%
2023/06/13	3	114.67	0	0.00	115.00	3	5,123	0.06%
2023/06/12	0	0.00	1	112.00	113.50	-1	5,181	-0.02%
2023/06/09	0	0.00	5	111.00	112.00	-5	5,216	-0.10%
2023/06/08	2.2	111.74	6	113.42	111.50	-3.9	5,251	-0.07%
2023/06/07	10	115.00	1	116.00	116.00	9	5,260	0.17%
2023/06/06	0	0.00	1	118.50	117.50	-1	5,269	-0.02%
2023/06/05	6	116.67	7	119.57	119.00	-1	5,305	-0.02%
2023/06/02	0	0.00	3	119.00	118.00	-3	5,298	-0.06%
2023/06/01	1	116.00	1	116.50	116.50	0	5,261	0.00%
2023/05/31	2	116.00	0	0.00	116.50	2	5,425	0.04%
2023/05/30	2	115.75	1	116.50	115.50	1	5,456	0.02%
2023/05/29	7	118.07	5.2	116.78	116.00	1.8	5,453	0.03%
2023/05/26	2.1	115.48	1.5	115.33	115.50	0.6	5,331	0.01%
2023/05/25	5	113.40	72	115.40	112.00	-67	5,240	-1.28%
2023/05/24	0	0.00	1	112.00	111.00	-1	5,096	-0.02%
2023/05/23	0.2	112.78	2	113.00	112.50	-1.8	5,155	-0.04%
2023/05/19	0	0.00	3	111.00	110.50	-3	5,241	-0.06%
2023/05/18	1	111.00	5.1	111.99	112.00	-4.1	5,344	-0.08%
2023/05/17	1	108.51	3.2	109.47	109.50	-2.2	5,421	-0.04%
2023/05/16	0.1	108.14	8	108.00	108.00	-7.9	5,506	-0.14%
2023/05/15	11	106.50	4.1	107.96	106.50	6.9	5,544	0.12%
2023/05/12	1.1	109.04	0	0.00	109.00	1.1	5,573	0.02%
2023/05/11	0	0.00	1	110.50	109.50	-1	5,615	-0.02%
2023/05/10	5	109.51	0	0.00	110.00	5	5,636	0.09%
2023/05/09	0	0.00	1	112.00	111.00	-1	5,678	-0.02%
2023/05/08	1	111.00	15	111.90	111.00	-14	5,818	-0.24%
2023/05/05	0	0.00	1	108.00	109.50	-1	5,843	-0.02%
2023/05/04	0	106.50	0	0.00	108.00	0	5,960	0.00%
2023/05/03	1	105.05	9	107.33	107.00	-8	6,126	-0.13%
2023/05/02	13	107.58	10	109.00	106.50	3	6,160	0.05%
2023/04/28	8.2	110.87	10	110.65	110.50	-1.8	6,142	-0.03%
2023/04/27	5	107.20	0	0.00	107.50	5	6,023	0.08%
2023/04/26	1	108.00	0.1	106.00	109.50	0.9	6,040	0.01%
2023/04/25	63	104.00	0.2	103.50	104.50	62.8	6,022	1.04%
2023/04/21	1	108.02	6	109.58	107.50	-5	5,962	-0.08%
2023/04/20	0	0.00	4	109.00	107.50	-4	5,966	-0.07%
2023/04/19	32.1	108.95	3	109.33	108.50	29.1	6,045	0.48%
2023/04/18	24	112.77	0	0.00	112.50	24	6,016	0.40%
2023/04/17	1	113.00	0	0.00	113.50	1	6,085	0.02%
2023/04/14	3	113.50	0	0.00	113.50	3	6,137	0.05%
2023/04/13	1	114.00	1	114.00	113.50	0	6,169	0.00%
2023/04/10	0.1	114.50	0	0.00	114.00	0.1	6,268	0.00%
2023/04/07	19	114.05	1	114.00	114.00	18	6,313	0.29%
2023/04/06	3	114.00	0	0.00	116.00	3	6,292	0.05%
2023/03/31	69.1	116.27	3.1	116.51	116.00	66.1	6,397	1.03%
2023/03/30	6	116.25	14	116.61	116.00	-8	6,554	-0.12%
2023/03/29	6	113.50	1	113.50	114.00	5	6,798	0.07%
2023/03/28	10.1	113.52	0	0.00	113.00	10.1	7,272	0.14%
2023/03/27	1	115.50	5	116.10	115.50	-4	7,392	-0.05%
2023/03/24	20.2	118.67	17	118.74	117.00	3.2	7,644	0.04%
2023/03/23	8.2	118.34	10	118.45	119.00	-1.8	7,473	-0.02%
2023/03/22	16	118.34	58	117.87	117.50	-42	7,466	-0.56%
2023/03/21	14	117.25	13	117.04	117.00	1	7,428	0.01%
2023/03/20	7	116.00	5	116.30	116.00	2	7,431	0.03%
2023/03/17	1.1	115.45	9	115.39	116.00	-7.9	7,633	-0.10%
2023/03/16	1	113.50	3	115.17	113.50	-2	7,892	-0.03%
2023/03/15	42	115.46	4	115.25	115.00	38	8,401	0.45%
2023/03/13	2	112.00	1	111.50	114.00	1	8,944	0.01%
2023/03/10	14	114.64	3.1	115.19	113.00	11	9,091	0.12%
2023/03/09	6	115.92	8	116.69	115.50	-2	9,511	-0.02%
2023/03/08	0	0.00	6	115.25	116.50	-6	9,555	-0.06%
2023/03/07	8	115.56	2	116.25	115.50	6	9,625	0.06%
2023/03/06	2.2	117.73	16	118.00	118.00	-13.8	9,665	-0.14%
2023/03/03	3	116.33	10	115.85	116.50	-7	9,774	-0.07%
2023/03/02	3	113.00	8	112.69	113.00	-5	9,703	-0.05%
2023/03/01	8	111.13	4	109.88	111.50	4	9,719	0.04%
2023/02/24	4	108.88	8	108.69	108.50	-4	9,782	-0.04%
2023/02/23	6	110.42	1	109.50	110.50	5	9,857	0.05%
2023/02/22	3	108.67	0	0.00	108.50	3	10,099	0.03%
2023/02/21	6.2	111.08	4	110.63	111.00	2.2	10,281	0.02%
2023/02/20	3.1	109.51	3	109.50	109.00	0.1	10,426	0.00%
2023/02/17	0	0.00	5	110.50	110.00	-5	10,640	-0.05%
2023/02/16	6.1	111.08	3	111.67	111.50	3.1	10,961	0.03%
2023/02/15	17.1	110.20	2	109.75	111.50	15.1	11,501	0.13%
2023/02/14	3	108.33	11	108.27	109.00	-8	11,654	-0.07%
2023/02/13	6	105.50	12	106.42	105.00	-6	12,340	-0.05%
2023/02/10	9	107.44	2.2	108.21	107.00	6.8	12,731	0.05%
2023/02/09	0	109.50	0.2	110.00	109.00	-0.2	12,945	0.00%
2023/02/08	5	109.70	6	110.08	110.00	-1	13,163	-0.01%
2023/02/07	2	109.25	3	109.17	109.50	-1	13,350	-0.01%
2023/02/06	9	108.39	6	108.83	108.50	3	13,602	0.02%
2023/02/03	5	115.70	3	117.00	115.00	2	13,644	0.01%
2023/02/02	8	118.19	8	117.88	119.00	0	13,761	0.00%
2023/02/01	6	116.83	13	116.19	117.00	-7	13,847	-0.05%
2023/01/31	7	111.22	11	111.91	112.50	-4	13,907	-0.03%
2023/01/30	6.1	111.51	3	110.67	111.50	3.1	14,327	0.02%
2023/01/17	3	107.83	3	107.50	108.00	0	14,615	0.00%
2023/01/16	5	107.70	8	107.88	108.50	-3	15,173	-0.02%
2023/01/13	7	106.21	8	107.44	105.50	-1	15,301	-0.01%
2023/01/12	12	107.04	11	106.00	106.00	1	15,474	0.01%
2023/01/11	11	107.23	6	107.00	107.00	5	15,764	0.03%
2023/01/10	4	106.13	3	106.50	106.50	1	16,253	0.01%
2023/01/09	39	106.86	34	107.28	107.50	5	16,589	0.03%
2023/01/06	4	106.25	12	105.42	106.50	-8	16,673	-0.05%
2023/01/05	6	103.17	5	104.40	102.50	1	16,733	0.01%
2023/01/04	10	103.65	3	103.33	103.00	7	16,804	0.04%
2023/01/03	5	105.10	6	104.75	106.00	-1	16,887	-0.01%
2022/12/30	4.1	105.35	2	106.75	104.50	2.1	17,066	0.01%
2022/12/29	24	105.08	25	105.90	106.00	-1	17,146	-0.01%
2022/12/28	1	105.00	0	0.00	104.50	1	17,392	0.01%
2022/12/27	1	107.50	1	107.50	107.50	0	17,562	0.00%
2022/12/26	2.5	106.10	3	106.17	106.00	-0.5	17,621	0.00%
2022/12/23	4	106.00	6	107.00	107.00	-2	17,780	-0.01%
2022/12/22	7	106.50	5	107.19	107.00	2	17,871	0.01%
2022/12/21	13.5	105.84	7	106.14	106.50	6.5	17,832	0.04%
2022/12/20	28.1	107.80	20.2	108.83	109.50	7.9	17,695	0.04%
2022/12/19	5	111.30	4	112.50	112.00	1	17,412	0.01%
2022/12/16	19.2	113.41	2	112.75	112.00	17.2	17,414	0.10%
2022/12/15	5	116.80	2	117.50	118.00	3	17,256	0.02%
2022/12/14	7	116.43	7	116.43	116.50	0	17,352	0.00%
2022/12/13	3.1	117.16	2	116.25	115.00	1.1	17,372	0.01%
2022/12/12	2.4	116.58	18	116.58	117.00	-15.6	17,320	-0.09%
2022/12/09	5	119.20	2	118.75	117.50	3	17,309	0.02%
2022/12/08	5	119.10	21	119.71	120.00	-16	17,160	-0.09%
2022/12/07	33.9	124.19	14	124.57	121.50	19.9	17,051	0.12%
2022/12/06	8	136.25	6	134.76	134.50	2	16,598	0.01%
2022/12/05	19.5	138.33	7.1	138.64	138.50	12.4	16,437	0.08%
2022/12/02	5	131.80	15	130.93	133.00	-10	16,119	-0.06%
2022/12/01	8	130.19	25.1	129.96	130.50	-17	16,148	-0.11%
2022/11/30	12	122.08	12	121.63	122.50	0	15,750	0.00%
2022/11/29	13	120.42	1	121.00	121.00	12	15,778	0.08%
2022/11/28	1	122.00	5	121.70	122.00	-4	15,889	-0.03%
2022/11/25	3	122.00	5	121.40	120.50	-2	16,141	-0.01%
2022/11/24	0	0.00	5	119.20	120.00	-5	15,990	-0.03%
2022/11/23	0	0.00	5	118.30	117.50	-5	15,932	-0.03%
2022/11/22	15	117.03	2	117.75	118.00	13	15,953	0.08%
2022/11/21	11.6	117.02	0	0.00	117.00	11.6	15,944	0.07%
2022/11/18	3.3	118.53	2	115.75	116.00	1.3	15,912	0.01%
2022/11/17	12	120.29	1	120.00	120.00	11	15,766	0.07%
2022/11/16	2	122.00	5	121.70	121.50	-3	15,764	-0.02%
2022/11/15	10	119.25	6	120.42	121.50	4	15,744	0.03%
2022/11/14	17	120.09	24.1	120.81	119.00	-7.1	15,626	-0.05%
2022/11/11	15	121.30	43	122.13	119.50	-28	15,359	-0.18%
2022/11/10	12.2	111.84	12	112.42	113.00	0.2	14,764	0.00%
2022/11/09	21	111.76	24.1	112.00	113.50	-3	14,573	-0.02%
2022/11/08	7	107.36	9	106.89	106.50	-2	14,070	-0.01%
2022/11/07	10	103.10	5	103.80	104.00	5	13,845	0.04%
2022/11/04	17.1	104.47	11	104.95	105.00	6.1	13,717	0.04%
2022/11/03	8	106.13	4	106.63	106.50	4	13,615	0.03%
2022/11/02	11	107.64	29	107.10	107.50	-18	13,553	-0.13%
2022/11/01	6	105.42	7	105.29	105.00	-1	13,357	-0.01%
2022/10/31	2	104.00	7	104.93	104.50	-5	13,314	-0.04%
2022/10/28	21	104.43	12	104.67	103.50	9	13,372	0.07%
2022/10/27	2	103.00	3	103.00	104.00	-1	13,498	-0.01%
2022/10/26	24.1	101.32	5	101.50	101.50	19.1	13,425	0.14%
2022/10/25	10	104.25	24	103.90	104.50	-14	13,090	-0.11%
2022/10/24	20	105.23	17	105.85	102.50	3	12,999	0.02%
2022/10/21	5	101.79	5	101.40	100.00	0	12,968	0.00%
2022/10/20	17.1	99.48	17	99.66	100.50	0.1	13,114	0.00%
2022/10/19	25.1	102.92	10	104.00	102.00	15.1	13,204	0.11%
2022/10/18	16.1	102.62	9	102.33	102.50	7.1	13,000	0.05%
2022/10/17	9	97.42	10	102.10	103.50	-1	12,646	-0.01%
2022/10/14	1	95.30	5	97.40	99.50	-4	12,567	-0.03%
2022/10/13	10	93.13	9	93.32	90.50	1	12,680	0.01%
2022/10/12	4	94.18	8	94.18	95.30	-4	12,686	-0.03%
2022/10/11	10	93.97	10.1	93.73	92.50	-0.1	12,786	0.00%
2022/10/07	19.1	100.29	4	101.03	100.50	15.1	12,896	0.12%
2022/10/06	1	98.50	3	99.70	100.50	-2	12,854	-0.02%
2022/10/05	19	99.86	11	99.53	99.00	8	12,920	0.06%
2022/10/04	8	99.09	22	98.64	99.90	-14	12,821	-0.11%
2022/10/03	28	94.53	29	94.26	94.40	-1	12,678	-0.01%
2022/09/30	15	90.06	12	89.93	93.00	3	12,805	0.02%
2022/09/29	5	91.02	4	92.05	90.30	1	12,880	0.01%
2022/09/28	19	93.47	19	93.39	92.00	0	12,806	0.00%
2022/09/27	7	94.50	14	94.80	96.70	-7	12,851	-0.05%
2022/09/26	6	94.40	12	95.47	92.60	-6	12,840	-0.05%
2022/09/23	1	98.10	31	98.10	98.00	-30	12,910	-0.23%
2022/09/22	11	100.45	8	100.43	100.00	3	12,866	0.02%
2022/09/21	6.1	103.25	7	104.42	103.00	-1	12,833	-0.01%
2022/09/20	20	104.65	4	104.75	105.00	16	12,853	0.12%
2022/09/19	1	106.00	21	105.55	105.50	-20	12,941	-0.15%
2022/09/16	20	107.23	3.1	106.98	105.50	17	13,033	0.13%
2022/09/15	4	109.25	2	108.75	108.00	2	13,263	0.02%
2022/09/14	8	108.44	7	109.07	109.50	1	13,373	0.01%
2022/09/13	10	112.15	2	113.75	111.50	8	13,424	0.06%
2022/09/12	2	113.75	8	114.94	114.00	-6	13,462	-0.04%
2022/09/08	1	110.02	4	111.63	111.50	-3	13,670	-0.02%
2022/09/07	16	109.53	16	108.53	108.50	0	13,949	0.00%
2022/09/06	2	112.00	3	113.00	112.00	-1	14,099	-0.01%
2022/09/05	1	111.53	2	113.50	111.50	-1	14,128	-0.01%
2022/09/02	12	112.42	14	112.86	111.50	-2	14,070	-0.01%
2022/09/01	26	114.31	22	111.61	111.50	4	13,951	0.03%
2022/08/31	5	122.90	6	122.92	123.00	-1	13,744	-0.01%
2022/08/30	6	122.83	4	122.75	122.50	2	13,797	0.01%
2022/08/29	5	121.20	4	120.88	121.50	1	13,856	0.01%
2022/08/26	3	128.50	1	129.50	127.00	2	13,872	0.01%
2022/08/25	3	127.83	4	128.25	129.00	-1	13,911	-0.01%
2022/08/24	3	126.67	1	127.50	125.50	2	14,102	0.01%
2022/08/23	12	130.88	3	130.17	128.50	9	14,148	0.06%
2022/08/22	9	137.83	9	138.33	136.50	0	14,263	0.00%
2022/08/19	20	136.98	27	136.44	137.00	-7	14,409	-0.05%
2022/08/18	16	132.59	13	132.58	134.00	3	14,598	0.02%
2022/08/17	9	133.33	7	133.86	133.00	2	14,786	0.01%
2022/08/16	3	135.33	3	134.50	134.00	0	14,910	0.00%
2022/08/15	15.1	135.23	6	135.75	135.50	9.1	14,923	0.06%
2022/08/12	5	131.30	9	131.50	131.00	-4	14,717	-0.03%
2022/08/11	3	129.00	4	129.63	128.00	-1	14,565	-0.01%
2022/08/10	7	126.79	3	127.17	125.50	4	14,606	0.03%
2022/08/09	2	127.75	7	129.50	129.50	-5	14,629	-0.03%
2022/08/08	1	129.00	11	129.00	129.00	-10	14,652	-0.07%
2022/08/05	2	126.25	1	125.04	126.50	1	14,664	0.01%
2022/08/04	11	121.86	6.1	120.10	121.00	4.9	14,570	0.03%
2022/08/03	25	126.70	15	124.57	124.00	10	14,372	0.07%
2022/08/02	15	130.73	4	129.63	130.00	11	14,162	0.08%
2022/08/01	25	133.34	23	133.87	134.00	2	14,122	0.01%
2022/07/29	1	135.98	22	135.66	136.00	-21	14,179	-0.15%
2022/07/28	57	138.60	13	133.15	130.50	44	14,090	0.31%
2022/07/27	4	147.25	29	148.28	149.00	-25	13,770	-0.18%
2022/07/26	58	142.80	34	142.09	141.50	24	13,583	0.18%
2022/07/25	6	143.33	37	144.88	146.00	-31	13,607	-0.23%
2022/07/22	9	144.94	30	144.72	145.00	-21	13,846	-0.15%
2022/07/21	8	144.13	18	144.89	145.00	-10	14,210	-0.07%
2022/07/20	16	137.91	14	138.71	138.50	2	14,200	0.01%
2022/07/19	2	135.00	9	137.39	134.50	-7	14,036	-0.05%
2022/07/18	21	136.19	14	136.07	137.00	7	14,026	0.05%
2022/07/15	3.1	131.73	3	132.83	133.50	0.1	13,869	0.00%
2022/07/14	5	132.40	15	132.60	133.50	-10	13,727	-0.07%
2022/07/13	3	131.50	2	130.75	128.50	1	13,674	0.01%
2022/07/12	19	128.37	10	126.25	126.00	9	13,583	0.07%
2022/07/11	2	132.50	1	136.00	134.00	1	13,473	0.01%
2022/07/08	31	136.05	8	134.31	135.00	23	13,560	0.17%
2022/07/07	16	127.84	12	128.58	134.00	4	13,480	0.03%
2022/07/06	0	0.00	2	130.00	127.50	-2	13,380	-0.01%
2022/07/05	6.1	130.58	27	135.33	133.00	-20.9	13,413	-0.16%
2022/07/04	21	132.50	2	134.25	130.50	19	13,325	0.14%
2022/07/01	39	136.10	12	135.00	130.00	27	13,481	0.20%
2022/06/30	0	0.00	30	142.50	142.50	-30	13,388	-0.22%
2022/06/29	22	142.73	1	144.00	143.00	21	13,495	0.16%
2022/06/28	34	144.71	11	142.91	144.00	23	13,495	0.17%
2022/06/27	2	152.25	1	151.00	151.00	1	13,503	0.01%
2022/06/24	4	144.25	3	143.00	142.50	1	13,538	0.01%
2022/06/23	10	140.15	8	139.75	138.50	2	13,436	0.01%
2022/06/22	4	147.88	4	144.13	145.00	0	13,301	0.00%
2022/06/21	10	145.00	22	150.41	153.00	-12	13,194	-0.09%
2022/06/20	11	146.73	1	145.00	143.00	10	13,158	0.08%
2022/06/17	16	144.00	14	147.21	148.00	2	13,111	0.02%
2022/06/16	10	147.90	9	148.71	143.00	1	13,017	0.01%
2022/06/15	13	155.21	9.1	151.23	148.00	4	12,813	0.03%
2022/06/14	3.1	158.74	2.1	160.42	163.00	1	12,769	0.01%
2022/06/13	1	161.00	2	163.25	161.00	-1	12,835	-0.01%
2022/06/10	5	165.11	7	165.64	168.00	-2	12,980	-0.02%
2022/06/09	17	167.53	13	168.65	167.50	4	12,990	0.03%
2022/06/08	8	168.75	7	169.07	168.50	1	12,915	0.01%
2022/06/07	3	168.00	1	167.50	166.50	2	12,937	0.02%
2022/06/06	3	168.83	15	169.50	170.00	-12	13,001	-0.09%
2022/06/02	25.1	165.68	21	166.17	167.50	4.1	13,095	0.03%
2022/06/01	31	168.00	10	168.00	166.00	21	13,153	0.16%
2022/05/31	4	172.75	204	172.18	175.00	-200	13,006	-1.54%	大賣/鉅額交易
2022/05/30	6	170.25	14	171.25	172.50	-8	12,960	-0.06%
2022/05/27	12	160.46	222	161.75	160.50	-210	12,843	-1.64%	大賣/鉅額交易
2022/05/26	9	158.06	2	158.01	156.50	7	13,010	0.05%
2022/05/25	16	159.44	13	161.04	164.50	3	13,056	0.02%
2022/05/24	5	164.30	0.1	165.50	160.50	4.9	12,946	0.04%
2022/05/23	0.1	171.92	12	172.83	171.50	-11.9	12,797	-0.09%
2022/05/20	2	170.75	2	169.00	169.00	0	12,785	0.00%
2022/05/19	1	171.00	0	0.00	173.50	1	12,806	0.01%
2022/05/18	408	175.47	11	176.86	175.00	397	12,902	3.08%	大買/鉅額交易
2022/05/17	11	171.18	14	173.96	174.00	-3	12,822	-0.02%
2022/05/16	6	173.00	6	173.08	169.50	0	12,833	0.00%
2022/05/13	4	172.38	6	171.58	172.50	-2	12,711	-0.02%
2022/05/12	2	167.00	2	166.50	164.00	0	12,656	0.00%
2022/05/11	1	169.00	2	169.50	168.00	-1	12,661	-0.01%
2022/05/10	4	163.75	11	163.00	172.00	-7	12,687	-0.06%
2022/05/09	9	170.06	11	170.86	166.50	-2	12,792	-0.02%
2022/05/06	20.1	170.77	5	171.30	170.50	15.1	12,849	0.12%
2022/05/05	5	183.10	18	183.03	181.00	-13	12,688	-0.10%
2022/05/04	5	176.80	3	176.00	177.00	2	12,499	0.02%
2022/05/03	7	174.07	17	173.32	175.00	-10	12,356	-0.08%
2022/04/29	2	169.50	21	166.81	171.50	-19	12,334	-0.15%
2022/04/28	27	161.02	10	161.75	160.50	17	12,098	0.14%
2022/04/27	8	162.38	4	159.75	167.50	4	11,828	0.03%
2022/04/26	38.1	176.13	13	168.50	168.50	25.1	11,380	0.22%
2022/04/25	8	175.63	10	176.25	178.00	-2	11,284	-0.02%
2022/04/22	14	187.18	10	185.70	184.00	4	11,231	0.04%
2022/04/21	4	195.50	5.1	194.81	197.00	-1.1	11,195	-0.01%
2022/04/20	3	194.50	5	192.60	192.50	-2	11,212	-0.02%
2022/04/19	5	189.00	6	188.83	188.50	-1	11,181	-0.01%
2022/04/18	2	177.50	3.7	181.95	184.00	-1.7	11,184	-0.01%
2022/04/15	7.1	182.36	3	182.17	181.00	4.1	11,315	0.04%
2022/04/14	8	189.13	8	189.38	189.50	0	11,392	0.00%
2022/04/13	14.1	184.15	13	185.35	187.00	1.1	11,354	0.01%
2022/04/12	1	181.00	12	185.46	185.50	-11	11,335	-0.10%
2022/04/11	12.4	185.57	2	184.75	182.50	10.4	11,225	0.09%
2022/04/08	2	194.75	2	193.75	192.00	0	11,119	0.00%
2022/04/07	25.2	199.74	18	200.36	192.50	7.2	11,093	0.06%
2022/04/06	24	200.69	23.1	203.00	205.00	1	10,782	0.01%
2022/04/01	4	190.00	20	200.05	202.50	-16	10,648	-0.15%
2022/03/31	6	193.92	4	194.13	194.50	2	10,713	0.02%
2022/03/30	2	198.00	8	197.44	198.00	-6	10,682	-0.06%
2022/03/29	20	194.15	1	193.00	193.50	19	10,621	0.18%
2022/03/28	5	196.90	3	198.00	201.00	2	10,430	0.02%
2022/03/25	11	203.68	14.6	202.97	203.00	-3.6	10,409	-0.03%
2022/03/24	3	200.83	2	201.75	202.00	1	10,308	0.01%
2022/03/23	4	199.88	11.1	200.05	199.50	-7.1	10,287	-0.07%
2022/03/22	1.1	192.14	1	193.50	193.50	0.1	10,185	0.00%
2022/03/21	1	191.50	5	193.90	192.00	-4	10,192	-0.04%
2022/03/18	5.1	184.49	2.1	183.07	188.00	3	10,105	0.03%
2022/03/17	2	181.75	11	187.55	186.50	-9	10,020	-0.09%
2022/03/16	19	173.68	8	172.63	172.50	11	9,818	0.11%
2022/03/15	6.1	176.49	5	176.60	172.00	1.1	9,746	0.01%
2022/03/14	4	190.12	1	196.00	188.00	3	9,658	0.03%
2022/03/11	11	192.68	0.2	190.00	193.00	10.8	9,703	0.11%
2022/03/10	1.1	195.50	6	196.75	197.00	-4.9	9,742	-0.05%
2022/03/09	7	187.86	3	189.17	186.00	4	9,942	0.04%
2022/03/08	2	192.75	6	190.50	185.50	-4	10,028	-0.04%
2022/03/07	11	201.59	18	205.75	197.00	-7	9,976	-0.07%
2022/03/04	16	217.28	7	219.07	217.50	9	10,116	0.09%
2022/03/03	15	219.70	10	219.75	217.00	5	10,209	0.05%
2022/03/02	16.5	220.50	13	221.96	222.50	3.5	10,300	0.03%
2022/03/01	31	230.19	22	227.95	224.50	9	10,268	0.09%
2022/02/25	9.2	219.87	21	220.24	227.00	-11.8	9,965	-0.12%
2022/02/24	23.1	212.46	20	213.85	212.00	3.1	9,643	0.03%
2022/02/23	3.1	213.97	4	213.38	213.50	-0.9	9,527	-0.01%
2022/02/22	6	209.75	3	210.67	210.00	3	9,546	0.03%
2022/02/21	14.1	216.62	10	217.20	216.50	4.1	9,569	0.04%
2022/02/18	14	217.96	12	218.67	218.00	2	9,639	0.02%
2022/02/17	9	217.83	9	217.89	214.50	0	9,695	0.00%
2022/02/16	15	219.80	7	219.43	217.50	8	9,885	0.08%
2022/02/15	7	218.50	8	219.31	215.50	-1	9,957	-0.01%
2022/02/14	13	215.23	13	216.58	215.50	0	10,091	0.00%
2022/02/11	19	221.29	18	221.78	221.50	1	10,208	0.01%
2022/02/10	13	222.62	11	223.27	221.00	2	10,273	0.02%
2022/02/09	14	219.18	17	219.21	224.50	-3	10,328	-0.03%
2022/02/08	25	208.64	22	208.30	210.00	3	10,357	0.03%
2022/02/07	6	204.17	0.1	203.00	202.50	6	10,415	0.06%
2022/01/26	2	200.00	3	200.83	201.50	-1	10,728	-0.01%
2022/01/25	3	200.86	6	201.17	198.00	-3	11,165	-0.03%
2022/01/24	29	198.47	31	202.37	206.00	-2	11,590	-0.02%
2022/01/21	5	205.30	9	207.83	200.50	-4	12,083	-0.03%
2022/01/20	10	212.40	7	211.36	213.00	3	12,331	0.02%
2022/01/19	2	212.75	2	213.75	213.00	0	13,147	0.00%
2022/01/18	32	218.13	42	217.65	217.50	-10	13,603	-0.07%
2022/01/17	0	0.00	2	207.50	208.50	-2	13,734	-0.01%
2022/01/14	12	197.46	11	198.91	201.00	1	14,096	0.01%
2022/01/13	11	200.23	5	200.10	200.50	6	14,596	0.04%
2022/01/12	7	201.86	7	201.64	201.00	0	15,503	0.00%
2022/01/11	10	202.10	5	204.60	200.00	5	15,874	0.03%
2022/01/10	7	205.00	7	206.50	206.50	0	16,040	0.00%
2022/01/07	7	214.21	1	217.50	212.50	6	16,284	0.04%
2022/01/06	2	226.50	1	227.50	228.00	1	16,485	0.01%
2022/01/05	5	229.20	4	229.38	230.00	1	16,749	0.01%
2022/01/04	4	235.88	3	235.50	235.50	1	17,006	0.01%
2022/01/03	5	236.30	8	238.13	236.00	-3	17,532	-0.02%
2021/12/30	10	236.75	6	236.17	233.00	4	17,819	0.02%
2021/12/29	2	237.25	7	237.36	236.50	-5	17,930	-0.03%
2021/12/28	1	239.50	0	0.00	239.50	1	18,294	0.01%
2021/12/27	13	241.38	12	241.21	237.00	1	18,566	0.01%
2021/12/24	1	238.50	4	239.00	238.50	-3	18,515	-0.02%
2021/12/23	18	234.94	24	237.60	237.50	-6	18,745	-0.03%
2021/12/22	4	231.13	4	232.38	232.00	0	18,920	0.00%
2021/12/21	3	227.00	3	228.17	229.00	0	19,147	0.00%
2021/12/20	14	229.75	13	229.58	226.50	1	19,327	0.01%
2021/12/17	10	230.70	30	230.23	231.00	-20	19,509	-0.10%
2021/12/16	11	231.41	19	231.21	233.50	-8	19,787	-0.04%
2021/12/15	36	222.99	39	222.03	227.00	-3	19,869	-0.02%
2021/12/14	19	223.29	6	221.92	220.00	13	19,971	0.07%
2021/12/13	7	227.43	11.2	229.36	230.50	-4.2	20,096	-0.02%
2021/12/10	17.2	226.98	18	226.56	225.50	-0.8	20,165	0.00%
2021/12/09	36	233.50	23	233.02	229.50	13	20,198	0.06%
2021/12/08	15	235.27	17	235.79	237.00	-2	20,324	-0.01%
2021/12/07	25	233.10	14	230.96	228.00	11	20,560	0.05%
2021/12/06	19	234.32	14	236.93	237.00	5	20,856	0.02%
2021/12/03	2	240.50	7	240.21	241.00	-5	21,325	-0.02%
2021/12/02	29	226.69	31	229.76	230.00	-2	21,728	-0.01%
2021/12/01	8	231.56	4	231.13	228.00	4	22,102	0.02%
2021/11/30	7	238.71	15	240.27	240.50	-8	22,466	-0.04%
2021/11/29	26	227.35	25	229.38	234.00	1	22,504	0.00%
2021/11/26	12	235.25	9	234.89	231.00	3	22,542	0.01%
2021/11/25	14	239.36	11	239.41	239.00	3	22,725	0.01%
2021/11/24	16	238.91	17	238.62	234.50	-1	22,834	0.00%
2021/11/23	9	233.28	13	232.42	232.00	-4	23,249	-0.02%
2021/11/22	7	233.43	7	235.71	238.00	0	23,423	0.00%
2021/11/19	16	236.56	6	235.67	235.00	10	23,817	0.04%
2021/11/18	7	235.64	6	237.58	236.50	1	24,138	0.00%
2021/11/17	5	235.30	8	238.19	243.00	-3	24,245	-0.01%
2021/11/16	13	238.65	5	237.90	236.00	8	24,279	0.03%
2021/11/15	14	249.32	10	247.80	243.00	4	24,276	0.02%
2021/11/12	0	0.00	7	251.36	251.00	-7	24,240	-0.03%
2021/11/11	11	246.68	7	246.43	243.50	4	24,079	0.02%
2021/11/10	5	243.50	6	246.00	250.00	-1	23,974	0.00%
2021/11/09	6	244.67	5	245.30	243.50	1	23,930	0.00%
2021/11/08	7	242.86	5	242.80	242.50	2	23,982	0.01%
2021/11/05	8	242.56	12	245.17	249.50	-4	23,957	-0.02%
2021/11/04	6	241.75	16	243.81	242.00	-10	23,880	-0.04%
2021/11/03	14	231.11	14	233.29	241.50	0	23,773	0.00%
2021/11/02	14	238.43	46	239.51	233.00	-32	23,548	-0.14%
2021/11/01	57	247.32	21	244.69	239.50	36	23,279	0.15%
2021/10/29	14	244.32	14	245.21	244.00	0	22,958	0.00%
2021/10/28	31	246.27	29	247.97	246.50	2	22,556	0.01%
2021/10/27	29	251.83	35	251.31	249.50	-6	22,275	-0.03%
2021/10/26	28	244.14	19	241.45	236.00	9	21,599	0.04%
2021/10/25	7	238.50	6	238.25	245.00	1	21,430	0.00%
2021/10/22	11	238.27	10	238.10	236.50	1	21,501	0.00%
2021/10/21	37	237.61	26	235.92	233.00	11	21,414	0.05%
2021/10/20	42	240.96	57	240.61	248.00	-15	20,975	-0.07%
2021/10/19	8	229.00	3.1	232.98	237.50	4.9	20,214	0.02%
2021/10/18	15	210.33	18	212.44	216.00	-3	20,181	-0.01%
2021/10/15	5	210.20	21	210.21	210.00	-16	20,158	-0.08%
2021/10/14	18	202.56	3	201.00	200.00	15	19,953	0.08%
2021/10/13	8	209.00	6.1	208.30	203.00	1.9	19,745	0.01%
2021/10/12	20	217.65	21	221.93	219.00	-1	19,609	-0.01%
2021/10/08	29.1	218.90	33	213.56	221.00	-3.9	19,698	-0.02%
2021/10/07	3	199.67	22	204.55	211.00	-19	19,487	-0.10%
2021/10/06	17	197.79	3	195.33	192.00	14	19,542	0.07%
2021/10/05	25	192.94	26	188.17	201.50	-1	19,785	-0.01%
2021/10/04	16	197.47	17	200.79	191.00	-1	19,784	-0.01%
2021/10/01	24	199.06	35	200.57	200.50	-11	20,020	-0.05%
2021/09/30	23	202.46	32	197.53	202.00	-9	20,296	-0.04%
2021/09/29	42	197.86	18	198.67	193.00	24	20,608	0.12%
2021/09/28	3	205.00	12	206.08	207.00	-9	20,728	-0.04%
2021/09/27	0	0.00	1	210.00	206.50	-1	20,624	0.00%
2021/09/24	6	217.17	6	215.83	217.00	0	20,506	0.00%
2021/09/23	6	211.83	10	215.30	215.00	-4	20,337	-0.02%
2021/09/22	7	204.64	3	203.67	204.00	4	20,080	0.02%
2021/09/17	11	211.86	15	206.10	212.00	-4	20,105	-0.02%
2021/09/16	11	207.27	5	205.90	205.00	6	20,087	0.03%
2021/09/15	10	199.40	11	202.91	204.00	-1	20,140	0.00%
2021/09/14	2	206.75	1	202.50	202.50	1	20,576	0.00%
2021/09/13	10	205.00	2	202.75	202.50	8	21,004	0.04%
2021/09/10	11	202.73	10	208.20	209.50	1	21,183	0.00%
2021/09/09	16	202.22	18	201.86	204.00	-2	21,152	-0.01%
2021/09/08	18	205.03	11	211.73	200.50	7	20,915	0.03%
2021/09/07	18	218.94	18.1	220.23	222.50	-0.1	20,466	0.00%
2021/09/06	22.1	223.82	17	225.71	229.00	5.1	19,797	0.03%
2021/09/03	3	212.17	2	211.00	219.00	1	19,314	0.01%
2021/09/02	5	203.10	6.3	202.71	202.50	-1.3	18,905	-0.01%
2021/09/01	7	197.57	7	199.14	198.00	0	18,890	0.00%
2021/08/31	9	198.78	10	198.35	200.50	-1	19,285	-0.01%
2021/08/30	5	203.40	5	203.10	205.00	0	19,724	0.00%
2021/08/27	19	203.79	21.4	202.96	202.00	-2.4	19,769	-0.01%
2021/08/26	36.3	192.24	33	191.91	196.00	3.3	19,606	0.02%
2021/08/25	20	194.08	30.2	195.19	195.50	-10.2	19,482	-0.05%
2021/08/24	5	186.70	6	187.25	185.00	-1	19,144	-0.01%
2021/08/23	0	182.50	4	179.75	184.50	-4	18,981	-0.02%
2021/08/20	3	167.83	2	162.25	168.00	1	18,870	0.01%
2021/08/19	4	167.25	4	170.00	159.00	0	18,780	0.00%
2021/08/18	1	171.00	4	169.75	172.50	-3	18,751	-0.02%
2021/08/17	2	165.50	0	0.00	165.50	2	18,722	0.01%
2021/08/16	2	169.00	0	0.00	172.50	2	18,727	0.01%
2021/08/13	5	174.90	5	174.70	174.50	0	18,812	0.00%
2021/08/12	4	178.88	9	179.78	180.00	-5	18,829	-0.03%
2021/08/11	5	175.00	1	170.00	170.50	4	18,676	0.02%
2021/08/10	4	172.13	3	176.33	181.00	1	18,783	0.01%
2021/08/09	3	180.17	4	176.13	176.00	-1	18,841	-0.01%
2021/08/06	4	181.50	4	180.25	181.50	0	18,864	0.00%
2021/08/05	5	185.40	11	187.73	186.50	-6	18,898	-0.03%
2021/08/04	6	186.17	1	187.50	182.00	5	18,944	0.03%
2021/08/03	9	187.44	3	188.33	190.00	6	18,935	0.03%
2021/08/02	2	186.75	0	0.00	188.00	2	18,806	0.01%
2021/07/30	21.1	189.43	18	190.92	184.00	3.1	18,849	0.02%
2021/07/29	20.1	194.08	26	191.92	194.00	-5.9	18,762	-0.03%
2021/07/28	7	171.99	9	175.94	179.50	-2	18,481	-0.01%
2021/07/27	7	185.36	4	185.63	184.00	3	18,249	0.02%
2021/07/26	6	195.83	11	195.64	197.00	-5	18,009	-0.03%
2021/07/23	14	205.60	6	200.75	199.50	8	17,961	0.04%
2021/07/22	10.1	201.43	14	201.47	209.50	-3.9	18,108	-0.02%
2021/07/21	5	190.50	16	192.84	190.50	-11	17,898	-0.06%
2021/07/20	18	190.02	7	191.50	186.00	11	17,766	0.06%
2021/07/19	9	188.61	2	187.00	186.50	7	17,608	0.04%
2021/07/16	5	190.50	2	191.75	193.00	3	17,533	0.02%
2021/07/15	6	189.08	13	189.97	195.50	-7	17,337	-0.04%
2021/07/14	12	183.79	15	183.53	181.00	-3	16,919	-0.02%
2021/07/13	13	180.42	10	183.55	176.50	3	16,770	0.02%
2021/07/12	10	186.40	4	186.01	188.50	6	16,627	0.04%
2021/07/09	11	171.68	7	173.50	176.00	4	16,335	0.02%
2021/07/08	2	172.00	13	172.08	174.00	-11	16,122	-0.07%
2021/07/07	24	159.92	23	159.48	159.00	1	15,711	0.01%
2021/07/06	10	154.95	105	153.45	159.00	-95	15,290	-0.62%	大賣/
2021/07/05	98	149.13	13	144.73	150.00	85	14,862	0.57%
2021/07/02	3	133.67	4	134.88	136.50	-1	14,581	-0.01%
2021/07/01	5	130.60	1	130.00	130.00	4	14,533	0.03%
2021/06/30	9	133.61	9	133.89	135.00	0	14,662	0.00%
2021/06/29	1	132.99	7	132.86	131.00	-6	14,834	-0.04%
2021/06/28	3	133.67	0	0.00	131.50	3	15,167	0.02%
2021/06/25	9	136.44	7	141.14	136.50	2	15,362	0.01%
2021/06/24	4	138.38	8	139.50	136.50	-4	15,430	-0.03%
2021/06/23	33	135.59	26	139.04	137.00	7	15,546	0.05%
2021/06/22	6	134.25	48	131.60	137.50	-42	15,065	-0.28%
2021/06/21	21	125.52	9	127.94	125.00	12	14,550	0.08%
2021/06/18	3	127.00	10	126.25	124.50	-7	14,173	-0.05%
2021/06/17	8	117.00	4	120.88	122.00	4	13,875	0.03%
2021/06/16	8	116.19	2	116.25	115.50	6	13,705	0.04%
2021/06/11	22	119.80	2	118.50	118.00	20	13,544	0.15%
2021/06/10	1	124.00	0	0.00	121.50	1	13,417	0.01%
2021/06/09	9	122.39	2	122.00	121.50	7	13,330	0.05%
2021/06/08	37	124.43	29.1	126.13	122.00	7.9	13,062	0.06%
2021/06/07	11	117.86	156	121.06	126.00	-145	12,554	-1.16%	大賣/鉅額交易
2021/06/04	15	115.93	13	115.58	116.00	2	11,828	0.02%
2021/06/03	0	118.00	16	115.97	118.50	-16	11,556	-0.14%
2021/06/02	4	108.63	6	109.42	108.50	-2	11,197	-0.02%
2021/06/01	6	109.25	12	109.96	109.50	-6	11,169	-0.05%
2021/05/31	1	110.00	11.2	108.89	109.50	-10.2	11,115	-0.09%
2021/05/28	3.1	103.20	3	104.67	104.50	0.1	10,979	0.00%
2021/05/27	7	102.14	6	103.25	103.00	1	10,978	0.01%
2021/05/26	18.1	104.87	3	104.67	104.50	15.1	10,998	0.14%
2021/05/25	2.1	101.46	7	102.56	104.50	-5	11,058	-0.04%
2021/05/24	1	94.80	1	95.50	96.00	0	11,321	0.00%
2021/05/21	3	92.10	95	94.17	94.40	-92	11,439	-0.80%
2021/05/20	11	89.09	0	0.00	88.20	11	11,606	0.09%
2021/05/19	1	95.20	1	94.10	94.00	0	11,700	0.00%
2021/05/18	6	93.60	4	94.45	94.20	2	11,978	0.02%
2021/05/17	19	90.31	39	89.35	90.20	-20	12,115	-0.17%
2021/05/14	1	91.20	5	92.50	89.20	-4	12,079	-0.03%
2021/05/13	9	88.03	1	90.00	86.10	8	12,285	0.07%
2021/05/12	15	87.83	18	89.36	87.40	-3	12,262	-0.02%
2021/05/11	39	92.30	13	88.15	88.00	26	12,169	0.21%
2021/05/10	0	0.00	3	97.97	96.20	-3	12,243	-0.02%
2021/05/07	1	99.40	3	100.43	100.50	-2	12,339	-0.02%
2021/05/06	1	100.50	0	0.00	95.50	1	12,339	0.01%
2021/05/05	1	97.60	0	0.00	95.00	1	12,391	0.01%
2021/05/04	20	98.46	10	95.19	97.60	10	12,417	0.08%
2021/05/03	22	101.64	3	102.17	102.00	19	12,442	0.15%
2021/04/29	7	107.14	1	107.50	105.50	6	12,594	0.05%
2021/04/28	6	109.67	4	111.25	109.00	2	12,756	0.02%
2021/04/27	38	106.43	2	106.25	107.50	36	12,631	0.28%
2021/04/26	13	110.15	5	112.00	111.00	8	12,451	0.06%
2021/04/23	0	0.00	11	111.64	113.00	-11	12,412	-0.09%
2021/04/22	8	109.81	10	109.00	108.50	-2	12,462	-0.02%
2021/04/21	3	110.50	1	112.50	111.00	2	12,475	0.02%
2021/04/20	1	114.00	1	113.50	114.00	0	12,822	0.00%
2021/04/19	17	115.03	17	113.35	113.00	0	13,083	0.00%
2021/04/16	6	115.33	9	116.83	116.50	-3	13,118	-0.02%
2021/04/15	8	108.31	7	109.07	110.50	1	12,997	0.01%
2021/04/14	6	105.00	2	105.50	104.50	4	13,102	0.03%
2021/04/13	2	106.50	0	0.00	107.50	2	13,201	0.02%
2021/04/12	33	109.89	1	112.00	112.00	32	13,332	0.24%
2021/04/09	1	113.00	10	116.30	112.00	-9	13,534	-0.07%
2021/04/08	6	113.33	1	114.50	112.00	5	13,409	0.04%
2021/04/07	4	113.13	24	113.52	115.00	-20	13,361	-0.15%
2021/04/06	3	113.50	3	113.67	116.00	0	13,343	0.00%
2021/04/01	84	111.18	28	109.04	109.50	56	13,182	0.42%
2021/03/31	8	110.19	18	111.92	112.00	-10	12,952	-0.08%
2021/03/30	4	106.88	100	106.59	105.50	-96	12,575	-0.76%
2021/03/29	5	102.10	0	102.50	100.50	5	12,244	0.04%
2021/03/26	0	0.00	11	99.75	102.50	-11	12,027	-0.09%
2021/03/25	4	95.45	0	0.00	93.30	4	11,722	0.03%
2021/03/24	0	0.00	12	93.83	93.30	-12	11,666	-0.10%
2021/03/23	0	0.00	3	91.77	90.70	-3	11,678	-0.03%
2021/03/22	3	89.10	7	90.83	91.50	-4	11,766	-0.03%
2021/03/19	72	91.08	1	90.30	90.60	71	11,844	0.60%
2021/03/18	5	94.90	2	93.40	93.40	3	11,924	0.03%
2021/03/17	2	94.00	2	93.30	92.70	0	12,204	0.00%
2021/03/16	1	93.30	0	0.00	93.30	1	12,264	0.01%
2021/03/15	3	95.50	40	95.26	93.70	-37	12,329	-0.30%
2021/03/12	2	95.50	7	96.31	95.00	-5	12,394	-0.04%
2021/03/11	12	94.63	5	95.06	94.90	7	12,461	0.06%
2021/03/10	2	92.50	18	93.41	94.90	-16	12,435	-0.13%
2021/03/09	14	90.67	0	0.00	89.60	14	12,473	0.11%
2021/03/08	2	93.00	2	94.40	92.20	0	12,630	0.00%
2021/03/05	0	0.00	4	90.20	91.10	-4	13,043	-0.03%
2021/03/04	25	92.16	7	93.33	92.00	18	13,503	0.13%
2021/03/03	53	91.57	2	92.30	92.00	51	14,129	0.36%
2021/03/02	1	95.60	0	0.00	93.60	1	14,989	0.01%
2021/02/26	53	96.59	1	96.60	96.10	52	15,742	0.33%
2021/02/25	2	98.90	13	98.45	99.50	-11	16,067	-0.07%
2021/02/24	44	100.06	41	99.50	96.50	3	15,944	0.02%
2021/02/23	12	95.83	18	98.09	95.30	-6	15,577	-0.04%
2021/02/22	11	96.62	17	97.68	98.50	-6	15,472	-0.04%
2021/02/19	1	90.70	83	93.05	93.00	-82	15,248	-0.54%
2021/02/18	22	90.77	42.1	90.11	91.30	-20.1	15,315	-0.13%
2021/02/17	10	81.50	228.6	85.66	88.30	-218.6	15,075	-1.45%	大賣/鉅額交易
2021/02/05	13	80.30	52	81.08	80.30	-39	14,865	-0.26%
2021/02/04	9.2	79.79	16	81.21	82.00	-6.8	14,829	-0.05%
2021/02/03	8	77.46	11	77.85	79.10	-3	14,645	-0.02%
2021/02/02	34	75.73	29	75.83	75.50	5	14,931	0.03%
2021/02/01	58.1	73.80	2	75.25	74.30	56.1	14,977	0.37%
2021/01/29	19.1	78.61	1	78.40	78.10	18.1	15,047	0.12%
2021/01/28	44	82.99	0	0.00	81.60	44	15,432	0.29%
2021/01/27	11.1	85.74	3	85.77	85.50	8.1	16,075	0.05%
2021/01/26	1	89.60	2	89.70	87.10	-1	16,288	-0.01%
2021/01/25	35.1	90.89	5	91.10	87.90	30.1	16,816	0.18%
2021/01/22	2	92.50	13	91.75	91.50	-11	16,867	-0.07%
2021/01/21	6	89.80	4.5	90.89	89.30	1.5	17,204	0.01%
2021/01/20	37	86.78	12	89.18	87.20	25	17,173	0.15%
2021/01/19	2	87.80	5	88.12	87.70	-3	17,140	-0.02%
2021/01/18	2.1	85.63	1	86.50	88.10	1.1	17,175	0.01%
2021/01/15	16	88.69	22	88.46	88.30	-6	17,186	-0.03%
2021/01/14	20.1	87.87	5	88.12	87.70	15.1	17,319	0.09%
2021/01/13	99.2	90.70	8	90.65	89.10	91.2	17,321	0.53%
2021/01/12	31	89.50	74	89.78	90.00	-43	17,027	-0.25%
2021/01/11	3	87.67	202.1	88.54	88.70	-199.1	16,874	-1.18%	大賣/鉅額交易
2021/01/08	21	87.31	17	86.58	86.20	4	16,876	0.02%
2021/01/07	0	0.00	49	87.16	88.20	-49	17,285	-0.28%
2021/01/06	15	85.75	32	87.10	85.00	-17	17,545	-0.10%
2021/01/05	41.1	85.70	41	85.99	85.80	0.1	17,390	0.00%
2021/01/04	20	84.13	24	83.60	85.00	-4	17,323	-0.02%
2020/12/31	12	80.78	0	0.00	80.90	12	17,264	0.07%
2020/12/30	8	80.54	0	0.00	80.50	8	17,305	0.05%
2020/12/29	15	81.64	6	82.27	80.40	9	17,324	0.05%
2020/12/28	2	81.10	1	81.10	80.50	1	17,313	0.01%
2020/12/25	4	81.40	1	82.30	81.40	3	17,307	0.02%
2020/12/24	2	82.00	0	0.00	82.50	2	17,381	0.01%
2020/12/23	3	80.63	2	81.15	82.00	1	17,506	0.01%
2020/12/22	26	81.67	1	82.40	80.00	25	17,610	0.14%
2020/12/21	20	81.81	21	81.64	82.20	-1	17,662	-0.01%
2020/12/18	5	84.12	9	84.01	84.40	-4	17,650	-0.02%
2020/12/17	27	85.04	12	84.96	84.00	15	17,731	0.08%
2020/12/16	14	85.56	15	85.47	84.70	-1	17,683	-0.01%
2020/12/15	15	84.85	18	85.03	84.00	-3	17,650	-0.02%
2020/12/14	18	85.78	9	85.53	86.30	9	17,707	0.05%
2020/12/11	70	84.57	15	86.12	83.60	55	17,937	0.31%
2020/12/10	46	84.37	5	84.50	84.20	41	18,101	0.23%
2020/12/09	96	86.00	0	0.00	85.70	96	18,131	0.53%
2020/12/08	2	87.20	27	87.00	86.70	-25	18,114	-0.14%
2020/12/07	3	86.60	1	86.40	85.50	2	18,060	0.01%
2020/12/04	10	85.87	0	0.00	85.90	10	17,952	0.06%
2020/12/03	4	85.90	1	86.50	87.10	3	17,902	0.02%
2020/12/02	20	86.30	13	86.32	86.80	7	17,932	0.04%
2020/12/01	149	85.17	40	86.39	85.80	109	17,834	0.61%	大買/鉅額交易
2020/11/30	11	92.39	23	91.70	90.70	-12	17,563	-0.07%
2020/11/27	38	92.36	21	91.81	91.00	17	17,211	0.10%
2020/11/26	13	88.66	24	88.71	92.40	-11	16,793	-0.07%
2020/11/25	131	86.97	177	85.27	84.00	-46	15,961	-0.29%	大買/大賣/
2020/11/24	1	84.70	296	83.76	84.70	-295	15,358	-1.92%	大賣/鉅額交易
2020/11/23	9	76.29	5	76.64	77.00	4	15,027	0.03%
2020/11/20	12	75.49	0	0.00	75.20	12	14,990	0.08%
2020/11/19	50	75.76	1	76.10	75.60	49	15,066	0.33%
2020/11/18	1	77.50	1	77.70	77.20	0	15,162	0.00%
2020/11/17	20	78.00	12	77.73	78.40	8	15,253	0.05%
2020/11/16	4	75.63	5	75.88	75.40	-1	15,178	-0.01%
2020/11/13	66	75.34	6.3	76.07	76.00	59.7	15,309	0.39%
2020/11/12	72.1	77.12	1	76.70	77.00	71.1	15,305	0.46%
2020/11/11	2.1	78.39	3	78.37	78.00	-0.9	15,513	-0.01%
2020/11/10	3.1	79.68	9	80.13	78.10	-5.9	16,185	-0.04%
2020/11/09	32	78.12	1	79.60	77.80	31	16,619	0.19%
2020/11/06	84	77.03	14	79.05	77.20	70	17,036	0.41%
2020/11/05	65	78.03	16	78.68	78.30	49	17,082	0.29%
2020/11/04	39	75.54	142	75.83	78.00	-103	16,720	-0.62%	大賣/鉅額交易
2020/11/03	95	72.67	33	72.84	73.30	62	16,115	0.38%
2020/11/02	25	71.55	74	72.65	72.30	-49	15,984	-0.31%
2020/10/30	29	69.19	15	69.11	69.10	14	15,737	0.09%
2020/10/29	20	68.74	178	68.55	68.90	-158	15,809	-1.00%	大賣/鉅額交易
2020/10/28	150	64.96	8	65.41	65.80	142	15,306	0.93%	大買/鉅額交易
2020/10/27	28	67.69	13.1	67.67	67.40	14.9	15,332	0.10%
2020/10/26	15.1	67.30	10	66.96	66.70	5.1	15,433	0.03%
2020/10/23	13	67.97	7	67.93	67.80	6	15,551	0.04%
2020/10/22	20	69.59	14	69.40	68.90	6	15,856	0.04%
2020/10/21	22	71.76	21	71.74	71.80	1	15,640	0.01%
2020/10/20	16	71.24	12	71.18	71.50	4	15,742	0.03%
2020/10/19	7	72.06	35	71.94	72.40	-28	15,732	-0.18%
2020/10/16	23	71.45	22	72.02	70.10	1	15,759	0.01%
2020/10/15	33	73.30	31	72.79	72.80	2	15,850	0.01%
2020/10/14	46	70.03	86	72.55	72.30	-40	15,363	-0.26%
2020/10/13	7	67.36	7	67.11	67.30	0	14,959	0.00%
2020/10/12	3	67.70	9	67.92	68.40	-6	14,992	-0.04%
2020/10/08	12	68.55	266	68.32	68.10	-254	15,011	-1.69%	大賣/鉅額交易
2020/10/07	14	67.12	67	67.78	67.10	-53	14,852	-0.36%
2020/10/06	49	66.53	44	68.42	66.50	5	14,831	0.03%
2020/10/05	31	66.82	40	66.88	66.60	-9	14,962	-0.06%
2020/09/30	8	64.51	6	65.05	65.90	2	15,080	0.01%
2020/09/29	3	65.40	5	65.52	64.90	-2	15,146	-0.01%
2020/09/28	3	64.87	10	66.00	66.40	-7	15,193	-0.05%
2020/09/25	18	62.94	9	63.21	62.50	9	15,142	0.06%
2020/09/24	3	65.00	6	65.12	64.90	-3	15,156	-0.02%
2020/09/23	21	65.10	5	65.38	65.00	16	15,192	0.11%
2020/09/22	32	66.44	1	66.20	66.40	31	15,480	0.20%
2020/09/21	3	68.70	12	68.70	68.10	-9	15,912	-0.06%
2020/09/18	6	68.05	4	68.48	68.90	2	16,263	0.01%
2020/09/17	12	68.02	7	68.19	68.00	5	16,280	0.03%
2020/09/16	104	69.90	17	69.56	69.20	87	16,266	0.53%	大買/
2020/09/15	31	69.06	36	69.12	68.70	-5	16,187	-0.03%
2020/09/14	8	64.89	4	65.05	65.40	4	16,305	0.02%
2020/09/11	19	62.34	2	62.25	62.20	17	16,451	0.10%
2020/09/10	30	63.43	3	63.87	63.20	27	16,575	0.16%
2020/09/09	4	63.18	1	64.20	64.40	3	16,862	0.02%
2020/09/08	5	64.24	18	64.17	64.00	-13	17,180	-0.08%
2020/09/07	29	65.75	7	64.56	64.00	22	17,740	0.12%
2020/09/04	7	65.74	3	64.90	67.00	4	18,605	0.02%
2020/09/03	15	66.95	4	66.63	66.10	11	19,085	0.06%
2020/09/02	57	67.44	11	67.36	67.40	46	18,943	0.24%
2020/09/01	7	66.29	25	67.03	68.00	-18	18,918	-0.10%
2020/08/31	21	64.71	1	63.80	63.80	20	18,645	0.11%
2020/08/28	20	63.59	3	64.37	63.80	17	18,598	0.09%
2020/08/27	25	67.65	2	66.95	66.60	23	18,462	0.12%
2020/08/26	6	66.65	6	66.67	66.30	0	18,586	0.00%
2020/08/25	4	66.43	0	0.00	67.50	4	18,694	0.02%
2020/08/24	20	67.78	6	68.28	66.30	14	18,625	0.08%
2020/08/21	22	69.59	13	69.80	68.90	9	18,469	0.05%
2020/08/20	111	70.63	7	71.44	69.80	104	18,355	0.57%	大買/鉅額交易
2020/08/19	17	79.29	1	78.30	77.50	16	18,230	0.09%
2020/08/18	1	80.20	11	80.58	80.20	-10	18,173	-0.06%
2020/08/17	19	79.02	20	78.28	79.00	-1	18,069	-0.01%
2020/08/14	33	76.77	24	77.27	77.20	9	17,719	0.05%
2020/08/13	90	82.77	59	83.87	77.90	31	16,916	0.18%
2020/08/12	48	86.24	37	85.80	86.20	11	16,110	0.07%
2020/08/11	32	84.52	30	84.55	82.50	2	15,567	0.01%
2020/08/10	18	83.23	33	83.28	82.60	-15	15,235	-0.10%
2020/08/07	16	81.98	22	81.80	80.70	-6	15,084	-0.04%
2020/08/06	17	82.92	12	82.78	83.00	5	14,933	0.03%
2020/08/05	25	81.93	28	81.67	81.70	-3	14,694	-0.02%
2020/08/04	8	78.98	16	78.83	77.50	-8	14,364	-0.06%
2020/08/03	24	77.18	21	77.87	76.00	3	14,091	0.02%
2020/07/31	24	76.34	28	76.24	77.40	-4	14,018	-0.03%
2020/07/30	23	74.26	25	74.47	75.80	-2	13,762	-0.01%
2020/07/29	15	72.26	9	72.28	72.70	6	13,464	0.04%
2020/07/28	14	72.07	56	72.03	72.80	-42	13,322	-0.32%
2020/07/27	0	0.00	23	70.02	69.50	-23	13,023	-0.18%
2020/07/24	20	71.23	24	71.32	69.80	-4	13,044	-0.03%
2020/07/23	11	69.98	295	69.50	70.70	-284	12,884	-2.20%	大賣/鉅額交易
2020/07/22	75	69.88	24	69.84	70.50	51	12,980	0.39%
2020/07/21	48	69.05	30	69.12	69.10	18	12,911	0.14%
2020/07/20	7	64.71	8	64.30	65.20	-1	12,644	-0.01%
2020/07/17	26	65.08	5	66.64	64.70	21	12,639	0.17%
2020/07/16	10	67.05	9	66.76	67.20	1	12,594	0.01%
2020/07/15	130	66.56	13	66.05	64.90	117	12,503	0.94%	大買/鉅額交易
2020/07/14	5	67.70	44	68.53	67.70	-39	12,380	-0.32%
2020/07/13	8	68.26	6	68.42	68.00	2	12,348	0.02%
2020/07/10	21	68.41	107	69.53	67.10	-86	12,452	-0.69%	大賣/
2020/07/09	16	72.81	15	73.06	71.00	1	12,414	0.01%
2020/07/08	14	73.59	9	72.46	73.90	5	12,229	0.04%
2020/07/07	52	71.33	21	72.03	72.00	31	12,119	0.26%
2020/07/06	49	72.66	21	72.87	73.00	28	12,037	0.23%
2020/07/03	147	72.31	60	72.21	71.50	87	11,982	0.73%	大買/
2020/07/02	12	72.22	10	72.17	72.90	2	11,879	0.02%
2020/07/01	37	72.56	100	72.53	72.50	-63	11,799	-0.53%
2020/06/30	61	71.66	60	71.75	70.30	1	11,524	0.01%
2020/06/29	68	68.25	178	67.94	67.70	-110	11,088	-0.99%	大賣/鉅額交易
2020/06/24	80	65.32	21	65.37	65.70	59	10,727	0.55%
2020/06/23	4	63.98	24	64.48	65.20	-20	10,740	-0.19%
2020/06/22	127	64.84	25	64.80	64.70	102	10,613	0.96%	大買/鉅額交易
2020/06/19	70	64.10	44	64.45	65.50	26	10,362	0.25%
2020/06/18	11	60.98	8	61.79	62.60	3	9,793	0.03%
2020/06/17	23	60.13	1	61.10	60.60	22	9,542	0.23%
2020/06/16	16	61.98	10	62.71	61.00	6	9,437	0.06%
2020/06/15	5	62.52	8	62.95	61.10	-3	9,162	-0.03%
2020/06/12	110	63.77	31	63.50	62.50	79	8,859	0.89%	大買/
2020/06/11	174	62.40	163	62.77	65.00	11	8,373	0.13%	大買/大賣/
2020/06/10	51	58.62	322	58.36	59.70	-271	7,388	-3.67%	大賣/鉅額交易
2020/06/09	12	54.02	18	54.01	54.30	-6	6,884	-0.09%
2020/06/08	25	54.57	32	54.79	52.80	-7	6,868	-0.10%
2020/06/05	3	53.20	4	53.18	52.90	-1	6,718	-0.01%
2020/06/04	5	52.64	4	52.73	52.60	1	6,721	0.01%
2020/06/03	5	52.82	11	52.65	52.60	-6	6,738	-0.09%
2020/06/02	55	53.21	68	53.17	52.50	-13	6,632	-0.20%
2020/06/01	77	51.37	80	51.22	51.20	-3	6,401	-0.05%
2020/05/29	20	47.87	19	48.24	48.15	1	6,224	0.02%
2020/05/28	4	46.85	4	46.95	46.70	0	6,153	0.00%
2020/05/27	19	46.55	1	46.85	46.30	18	6,158	0.29%
2020/05/26	4	46.08	2	46.28	46.40	2	6,110	0.03%
2020/05/25	13	45.57	4	45.73	45.00	9	6,057	0.15%
2020/05/21	2	47.93	2	47.75	47.35	0	6,228	0.00%
2020/05/20	8	47.02	4	47.51	46.95	4	6,325	0.06%
2020/05/19	17	48.26	9	47.82	48.00	8	6,382	0.13%
2020/05/18	39	48.49	23	48.17	47.90	16	6,374	0.25%
2020/05/15	3	51.00	0	0.00	50.70	3	6,410	0.05%
2020/05/14	19	52.55	8	52.78	51.00	11	6,493	0.17%
2020/05/13	1	53.00	1	53.20	53.10	0	6,489	0.00%
2020/05/12	88	53.45	3	54.10	53.50	85	6,575	1.29%
2020/05/11	2	54.40	46	54.41	54.70	-44	6,782	-0.65%
2020/05/08	10	53.18	16	53.22	53.30	-6	6,864	-0.09%
2020/05/07	6.2	53.01	2	53.05	52.20	4.2	6,934	0.06%
2020/05/06	4	51.98	5	52.16	51.60	-1	7,080	-0.01%
2020/05/05	7.3	52.01	9	52.32	51.60	-1.7	7,198	-0.02%
2020/05/04	11	52.30	12	52.22	52.60	-1	7,160	-0.01%
2020/04/30	13	52.21	11	52.01	52.80	2	7,118	0.03%
2020/04/29	16.5	51.26	20	51.19	51.00	-3.5	7,048	-0.05%
2020/04/28	6	50.18	10	50.18	50.00	-4	6,974	-0.06%
2020/04/27	19	50.40	21	51.62	50.40	-2	6,979	-0.03%
2020/04/24	46	49.54	103	49.47	50.90	-57	6,799	-0.84%	大賣/
2020/04/23	9	48.09	3	48.13	47.95	6	6,681	0.09%
2020/04/22	81	48.27	26	47.84	48.70	55	6,628	0.83%
2020/04/21	16	47.86	28	48.12	47.15	-12	6,560	-0.18%
2020/04/20	16	48.12	44	48.11	48.00	-28	6,501	-0.43%
2020/04/17	32	48.29	32	48.05	47.25	0	6,484	0.00%
2020/04/16	10	47.70	17	47.64	48.25	-7	6,393	-0.11%
2020/04/15	28	48.28	37	48.29	47.60	-9	6,372	-0.14%
2020/04/14	28	45.82	26	46.35	47.45	2	6,214	0.03%
2020/04/13	15	44.03	7	43.68	43.15	8	6,099	0.13%
2020/04/10	2	43.00	0	0.00	43.70	2	6,161	0.03%
2020/04/09	7	43.27	10	43.42	42.95	-3	6,191	-0.05%
2020/04/08	20	44.21	4	44.39	43.90	16	6,190	0.26%
2020/04/07	26	43.81	27	43.94	44.30	-1	6,123	-0.02%
2020/04/06	5	42.51	6	42.47	42.20	-1	6,030	-0.02%
2020/04/01	17	41.66	4	41.84	41.70	13	5,971	0.22%
2020/03/31	52	40.24	53	40.25	40.45	-1	5,882	-0.02%
2020/03/30	23	37.76	22	37.83	38.30	1	5,801	0.02%
2020/03/27	3	37.65	5	37.81	36.75	-2	5,793	-0.03%
2020/03/26	0	0.00	6	36.23	36.50	-6	5,722	-0.10%
2020/03/25	11	35.85	4	35.69	35.60	7	5,689	0.12%
2020/03/24	11	33.64	0	0.00	33.85	11	5,720	0.19%
2020/03/23	1	31.00	0	0.00	31.10	1	5,890	0.02%
2020/03/20	11	32.72	9	32.99	33.40	2	6,019	0.03%
2020/03/19	23	32.01	22	31.69	31.05	1	5,957	0.02%
2020/03/18	22	35.73	21	35.65	34.50	1	5,950	0.02%
2020/03/17	47	36.55	47	36.54	35.20	0	6,035	0.00%
2020/03/16	30	41.65	40	40.59	39.00	-10	6,167	-0.16%
2020/03/12	2	44.90	0	0.00	44.15	2	6,072	0.03%
2020/03/11	3	49.73	2	50.20	48.95	1	6,103	0.02%
2020/03/10	4	48.36	4	48.69	49.60	0	6,198	0.00%
2020/03/09	20	50.02	2	51.60	49.20	18	6,206	0.29%
2020/03/05	12	53.20	12	52.90	52.50	0	6,247	0.00%
2020/03/04	2	52.10	2	52.40	52.70	0	6,363	0.00%
2020/03/03	2	53.05	0	0.00	52.60	2	6,535	0.03%
2020/03/02	11	52.76	13	52.66	52.80	-2	6,924	-0.03%
2020/02/27	45	51.78	5	52.52	51.60	40	6,949	0.58%
2020/02/26	97	53.04	56	53.81	52.60	41	6,936	0.59%
2020/02/25	97	54.66	6	55.58	54.30	91	6,965	1.31%
2020/02/24	61	56.12	114	56.24	55.80	-53	6,912	-0.77%	大賣/
2020/02/21	52	54.61	21	54.74	54.20	31	6,832	0.45%
2020/02/20	3	54.17	5	54.20	54.10	-2	7,202	-0.03%
2020/02/19	12	53.39	12	53.15	53.70	0	7,179	0.00%
2020/02/18	12	52.28	2	53.50	52.40	10	7,190	0.14%
2020/02/17	11	53.40	17	53.67	54.20	-6	7,103	-0.08%
2020/02/14	12	53.23	10	53.37	53.00	2	7,021	0.03%
2020/02/13	18	53.20	24	53.08	53.00	-6	7,030	-0.09%
2020/02/12	31	52.24	39	52.14	52.70	-8	6,933	-0.12%
2020/02/11	52	50.16	54	50.20	51.20	-2	6,750	-0.03%
2020/02/10	20	49.06	3	50.73	48.75	17	6,657	0.26%
2020/02/07	17	51.07	37	51.29	50.20	-20	6,601	-0.30%
2020/02/06	2	50.85	239	50.42	51.30	-237	6,432	-3.68%	大賣/鉅額交易
2020/02/05	3	47.00	0	0.00	46.65	3	6,383	0.05%
2020/02/04	1	47.20	3	47.05	47.20	-2	6,436	-0.03%
2020/02/03	3	45.75	20	44.25	45.75	-17	6,517	-0.26%
2020/01/30	71	46.04	0	0.00	45.55	71	6,898	1.03%
2020/01/20	3	50.07	0	0.00	50.60	3	7,056	0.04%
2020/01/17	0	0.00	3	50.00	50.00	-3	7,249	-0.04%
2020/01/16	1	49.40	0	0.00	48.90	1	7,378	0.01%
2020/01/15	2	49.90	2	49.83	49.95	0	7,489	0.00%
2020/01/14	1	49.75	41	50.20	50.30	-40	7,691	-0.52%
2020/01/13	9	49.71	10	49.92	49.65	-1	7,794	-0.01%
2020/01/09	2	48.65	4	48.25	48.00	-2	8,283	-0.02%
2020/01/07	42	47.88	1	48.00	47.95	41	8,524	0.48%
2020/01/06	61	49.51	0	0.00	49.10	61	8,494	0.72%
2020/01/03	2	51.80	0	0.00	51.00	2	8,427	0.02%
2020/01/02	6	51.25	0	0.00	51.50	6	8,399	0.07%
2019/12/30	2	52.50	0	0.00	51.90	2	8,395	0.02%
2019/12/27	2	52.00	2	52.00	52.40	0	8,438	0.00%
2019/12/26	90	51.63	0	0.00	51.50	90	8,452	1.06%
2019/12/25	10	51.40	0	0.00	51.90	10	8,516	0.12%
2019/12/24	2	52.15	1	52.40	51.80	1	8,553	0.01%
2019/12/23	1	52.00	0	0.00	52.20	1	8,517	0.01%
2019/12/20	0	0.00	1	53.60	53.30	-1	8,486	-0.01%
2019/12/19	3	53.27	12	53.20	54.10	-9	8,595	-0.10%
2019/12/18	11	54.49	8	54.56	54.40	3	8,588	0.03%
2019/12/17	37	55.53	4	55.63	56.00	33	8,552	0.39%
2019/12/16	16	54.38	0	0.00	53.90	16	8,580	0.19%
2019/12/13	1	55.50	4	54.40	54.40	-3	8,806	-0.03%
2019/12/11	5	54.66	9	54.73	54.70	-4	9,316	-0.04%
2019/12/10	5	53.28	6	53.90	53.40	-1	9,089	-0.01%
2019/12/09	6	54.22	1	54.20	53.60	5	9,208	0.05%
2019/12/06	7	54.47	7	54.27	54.30	0	9,375	0.00%
2019/12/05	1	53.90	115	54.04	54.00	-114	9,346	-1.22%	大賣/鉅額交易
2019/12/03	7	51.53	5	51.74	51.80	2	9,329	0.02%
2019/12/02	22	51.37	23	51.81	51.40	-1	9,286	-0.01%
2019/11/29	25	53.51	7	53.26	53.10	18	9,220	0.20%
2019/11/28	10	53.94	6	54.02	53.50	4	9,071	0.04%
2019/11/27	1	53.80	36	52.75	54.00	-35	8,916	-0.39%
2019/11/26	0	0.00	1	51.50	50.40	-1	8,457	-0.01%
2019/11/25	3	49.92	3	49.78	49.70	0	8,368	0.00%
2019/11/22	18	51.47	0	0.00	50.50	18	8,329	0.22%
2019/11/21	2	52.40	56	51.95	52.40	-54	8,236	-0.66%
2019/11/20	23	51.53	6	51.40	50.90	17	8,143	0.21%
2019/11/19	20	51.73	407	52.32	50.70	-387	7,953	-4.87%	大賣/鉅額交易
2019/11/18	0	0.00	58	48.98	49.10	-58	7,476	-0.78%
2019/11/15	5	48.31	4	48.16	48.40	1	7,428	0.01%
2019/11/14	1	47.20	23	47.05	46.80	-22	7,373	-0.30%
2019/11/13	0	0.00	1	47.60	48.00	-1	7,338	-0.01%
2019/11/12	22	46.65	1	47.60	47.50	21	7,295	0.29%
2019/11/11	0	0.00	2	46.50	46.25	-2	7,237	-0.03%
2019/11/08	17	46.40	5	46.82	46.60	12	7,202	0.17%
2019/11/07	23	47.54	0	0.00	47.50	23	7,151	0.32%
2019/11/06	6	47.84	5	47.98	48.00	1	7,089	0.01%
2019/11/05	4	48.54	4	48.68	48.00	0	7,037	0.00%
2019/11/04	12	48.78	10	48.90	48.65	2	7,028	0.03%
2019/11/01	7	48.58	19	48.42	48.90	-12	6,960	-0.17%
2019/10/31	34	47.57	1	47.55	48.25	33	6,930	0.48%
2019/10/30	6	48.07	1	48.05	47.80	5	6,857	0.07%
2019/10/29	2	48.00	17	47.53	48.80	-15	6,787	-0.22%
2019/10/28	17	48.78	10	49.27	48.40	7	6,693	0.10%
2019/10/25	43	49.37	47	49.25	49.30	-4	6,506	-0.06%
2019/10/24	16	47.92	28	47.85	47.90	-12	6,327	-0.19%
2019/10/23	10	47.34	18	47.46	47.30	-8	6,254	-0.13%
2019/10/22	21	47.07	29	47.11	47.10	-8	6,156	-0.13%
2019/10/21	15	45.96	22	45.99	46.20	-7	5,978	-0.12%
2019/10/18	9	45.51	11	45.53	45.45	-2	5,877	-0.03%
2019/10/17	8	44.93	5	45.34	45.50	3	5,737	0.05%
2019/10/16	3	43.17	2	44.03	44.15	1	5,387	0.02%
2019/10/15	0	0.00	1	42.00	41.85	-1	5,208	-0.02%
2019/10/14	3	40.65	2	40.55	41.20	1	5,262	0.02%
2019/10/09	1	39.90	1	39.90	39.85	0	5,209	0.00%
2019/10/08	0	0.00	1	40.95	40.35	-1	5,197	-0.02%
2019/10/07	2	41.35	11	41.76	41.00	-9	5,198	-0.17%
2019/10/04	1	40.95	0	0.00	40.85	1	5,159	0.02%
2019/10/03	1	41.20	1	40.90	41.15	0	5,142	0.00%
2019/10/02	1	41.00	0	0.00	41.45	1	5,109	0.02%
2019/10/01	13	40.93	29	41.20	41.20	-16	5,084	-0.31%
2019/09/27	1	42.90	0	0.00	41.90	1	5,013	0.02%
2019/09/25	28	43.95	0	0.00	43.20	28	4,941	0.57%
2019/09/24	6	43.97	12	43.13	43.00	-6	4,951	-0.12%
2019/09/23	1	44.95	1	44.65	44.65	0	4,820	0.00%
2019/09/20	11	44.70	4	45.29	44.75	7	4,749	0.15%
2019/09/19	2	45.23	8	45.53	45.65	-6	4,597	-0.13%
2019/09/18	25	46.05	24	45.71	45.75	1	4,439	0.02%
2019/09/17	27	45.32	9	45.36	45.40	18	4,183	0.43%
2019/09/16	17	44.78	38	43.92	45.20	-21	3,920	-0.54%
2019/09/12	5	42.28	4	42.09	42.15	1	3,511	0.03%
2019/09/11	9	42.00	0	0.00	42.05	9	3,488	0.26%
2019/09/10	1	42.00	78	42.50	41.40	-77	3,321	-2.32%
2019/09/09	16	41.78	30	41.60	41.70	-14	3,118	-0.45%
2019/09/06	38	41.55	5	41.23	41.25	33	3,022	1.09%
2019/09/05	0	0.00	1	39.70	39.90	-1	2,886	-0.03%
2019/09/04	0	0.00	5	39.57	39.45	-5	2,883	-0.17%
2019/09/03	1	39.55	0	0.00	39.50	1	2,917	0.03%
2019/08/30	0	0.00	64	38.95	39.05	-64	2,878	-2.22%
2019/08/29	0	0.00	2	38.00	37.85	-2	2,846	-0.07%
2019/08/27	3	38.43	0	0.00	37.85	3	2,833	0.11%
2019/08/26	1	37.85	0	0.00	37.85	1	2,821	0.04%
2019/08/23	1	37.50	0	0.00	37.65	1	2,821	0.04%
2019/08/21	2	37.18	11	37.25	37.20	-9	2,807	-0.32%
2019/08/20	11	37.75	13	37.94	37.95	-2	2,753	-0.07%
2019/08/19	1	38.50	0	0.00	38.10	1	2,706	0.04%
2019/08/06	1	37.40	0	0.00	37.60	1	2,791	0.04%
2019/08/05	20	38.21	0	0.00	38.10	20	2,827	0.71%
2019/08/02	23	38.72	0	0.00	39.00	23	2,862	0.80%
2019/07/31	1	38.85	0	0.00	39.85	1	2,992	0.03%
2019/07/30	22	40.12	0	0.00	39.30	22	2,961	0.74%
2019/07/26	0	0.00	13	43.12	43.60	-13	2,789	-0.47%
2019/07/23	0	0.00	7	42.21	41.80	-7	2,935	-0.24%
2019/07/22	0	0.00	1	42.10	41.60	-1	3,038	-0.03%
2019/07/17	0	0.00	30	42.39	42.35	-30	3,486	-0.86%
2019/07/16	0	0.00	3	42.25	42.65	-3	3,523	-0.09%
2019/07/15	32	40.94	0	0.00	40.75	32	3,709	0.86%
2019/07/12	1	40.45	0	0.00	40.55	1	4,255	0.02%
2019/07/11	0	0.00	1	40.75	40.75	-1	4,576	-0.02%
2019/07/10	2	40.50	0	0.00	40.55	2	4,564	0.04%
2019/07/04	1	40.90	0	0.00	41.40	1	4,616	0.02%
2019/07/02	1	41.00	2	41.10	41.15	-1	4,833	-0.02%
2019/07/01	0	0.00	6	40.59	40.55	-6	4,955	-0.12%
2019/06/28	1	39.55	0	0.00	39.75	1	4,927	0.02%
2019/06/27	1	39.55	4	39.64	39.55	-3	4,968	-0.06%
2019/06/26	6	39.43	0	0.00	39.20	6	5,018	0.12%
2019/06/25	11	39.80	1	39.75	39.60	10	5,012	0.20%
2019/06/21	5	41.40	0	0.00	40.20	5	5,090	0.10%
2019/06/20	4	41.23	5.2	41.07	41.30	-1.2	5,067	-0.02%
2019/06/19	2	40.95	0	0.00	40.65	2	5,066	0.04%
2019/06/17	1	40.90	1	41.30	40.80	0	5,115	0.00%
2019/06/11	0	0.00	7	41.30	40.30	-7	5,115	-0.14%
2019/06/05	1	39.90	0	0.00	40.05	1	5,062	0.02%
2019/06/03	0	0.00	1	39.00	39.45	-1	5,079	-0.02%
2019/05/28	2	38.55	0	0.00	38.40	2	5,091	0.04%
2019/05/17	4	38.63	0	0.00	38.80	4	5,404	0.07%
2019/05/15	0	0.00	1	40.20	40.60	-1	5,386	-0.02%
2019/05/14	21	39.43	0	0.00	39.80	21	5,360	0.39%
2019/05/13	22	40.16	0	0.00	39.90	22	5,335	0.41%
2019/05/10	5	40.98	2	41.18	40.70	3	5,261	0.06%
2019/05/09	50	41.95	1	42.50	41.50	49	5,200	0.94%
2019/05/08	8	42.46	0	0.00	42.35	8	5,119	0.16%
2019/05/07	1	44.35	0	0.00	44.10	1	5,002	0.02%
2019/05/06	13	44.43	0	0.00	44.20	13	4,999	0.26%
2019/05/03	21	45.59	0	0.00	45.65	21	5,010	0.42%
2019/05/02	62	45.49	2	45.45	45.35	60	4,974	1.21%
2019/04/30	1	43.00	1	45.60	46.60	0	4,917	0.00%
2019/04/29	80	45.52	1	45.25	45.20	79	4,760	1.66%
2019/04/26	6	46.09	7	46.77	46.55	-1	4,680	-0.02%
2019/04/25	272	48.13	122	47.55	46.95	150	4,559	3.29%	大買/大賣/鉅額交易
2019/04/24	2	50.70	0	0.00	50.60	2	4,262	0.05%
2019/04/23	5	49.94	9	50.01	51.40	-4	4,141	-0.10%
2019/04/22	5	51.82	20	51.71	50.90	-15	4,052	-0.37%
2019/04/19	154	53.99	62	53.46	52.30	92	3,967	2.32%	大買/
2019/04/18	10	51.89	236	51.12	52.90	-226	3,686	-6.13%	大賣/鉅額交易
2019/04/17	25	50.00	14	50.07	50.60	11	3,166	0.35%
2019/04/16	2	45.15	0	0.00	46.00	2	2,877	0.07%
2019/04/15	4	44.80	0	0.00	44.70	4	2,905	0.14%
2019/04/12	10	44.43	0	0.00	44.40	10	2,918	0.34%
2019/04/11	21	45.02	0	0.00	44.50	21	2,942	0.71%
2019/04/10	54	45.83	0	0.00	45.80	54	2,898	1.86%
2019/04/09	102	46.60	3	46.88	45.75	99	2,871	3.45%	大買/
2019/04/08	18	48.28	41	49.50	48.45	-23	2,808	-0.82%
2019/04/03	42	47.18	1	48.00	47.25	41	2,703	1.52%
2019/04/02	0	0.00	8	45.16	44.70	-8	2,546	-0.31%
2019/04/01	0	0.00	4	45.38	44.70	-4	2,545	-0.16%
2019/03/29	0	0.00	1	45.00	45.10	-1	2,505	-0.04%
2019/03/27	1	44.00	139	44.48	43.50	-138	2,508	-5.50%	大賣/鉅額交易
2019/03/26	3	43.95	11	43.51	43.80	-8	2,456	-0.33%
2019/03/22	1	43.50	1	43.50	43.45	0	2,417	0.00%
2019/03/21	0	0.00	5	43.17	43.05	-5	2,444	-0.20%
2019/03/20	11	43.35	5	43.65	43.55	6	2,474	0.24%
2019/03/18	0	0.00	2	41.90	42.00	-2	2,716	-0.07%
2019/03/15	27	41.22	0	0.00	41.25	27	2,781	0.97%
2019/03/14	17	41.10	0	0.00	41.10	17	2,886	0.59%
2019/03/13	51	41.45	6	41.30	41.25	45	2,970	1.51%
2019/03/12	1	41.90	0	0.00	41.60	1	3,020	0.03%
2019/03/08	1	41.05	0	0.00	41.00	1	3,236	0.03%
2019/03/07	52	41.76	0	0.00	41.50	52	3,309	1.57%
2019/03/06	6	42.46	0	0.00	42.30	6	3,336	0.18%
2019/03/05	8	42.24	21	42.17	42.20	-13	3,354	-0.39%
2019/03/04	1	41.90	8	41.93	42.00	-7	3,385	-0.21%
2019/02/27	12	42.73	0	0.00	42.45	12	3,379	0.36%
2019/02/25	1	43.20	10	43.26	43.35	-9	3,408	-0.26%
2019/02/22	0	0.00	6	42.92	42.85	-6	3,416	-0.18%
2019/02/21	10	42.94	8	42.93	42.95	2	3,499	0.06%
2019/02/20	1	42.75	13	43.08	43.45	-12	3,498	-0.34%
2019/02/19	17	43.36	6	43.67	43.15	11	3,520	0.31%
2019/02/18	1	46.80	1	46.75	46.40	0	3,369	0.00%
2019/02/15	3	45.40	0	0.00	45.50	3	3,306	0.09%
2019/02/14	0	0.00	4	46.13	45.50	-4	3,305	-0.12%
2019/02/12	0	0.00	4	44.69	44.95	-4	3,258	-0.12%
2019/02/11	1	43.95	0	0.00	44.10	1	3,245	0.03%
2019/01/30	4	44.03	3	44.00	44.10	1	3,246	0.03%
2019/01/29	0	0.00	5	43.80	44.15	-5	3,244	-0.15%
2019/01/25	3	44.08	8	44.09	44.00	-5	3,277	-0.15%
2019/01/24	5	43.70	7	43.97	44.20	-2	3,246	-0.06%
2019/01/22	11	41.95	1	42.30	41.85	10	3,212	0.31%
2019/01/21	9	42.70	0	0.00	42.50	9	3,227	0.28%
2019/01/18	1	42.65	1	42.35	42.10	0	3,253	0.00%
2019/01/17	3	41.87	0	0.00	41.50	3	3,268	0.09%
2019/01/16	0	0.00	2	42.00	42.00	-2	3,259	-0.06%
2019/01/14	1	42.00	3	41.90	42.00	-2	3,263	-0.06%
2019/01/11	4	41.50	0	0.00	41.30	4	3,266	0.12%
2019/01/10	1	42.00	0	0.00	42.00	1	3,247	0.03%
2019/01/09	6	42.80	1	42.90	42.65	5	3,235	0.15%
2019/01/08	1	43.90	0	0.00	42.75	1	3,216	0.03%
2019/01/04	1	40.35	0	0.00	40.70	1	3,153	0.03%
2019/01/03	2	42.13	0	0.00	41.80	2	3,205	0.06%
2019/01/02	0	0.00	1	43.35	43.30	-1	3,194	-0.03%
2018/12/28	2	43.50	1	43.50	43.60	1	3,213	0.03%
2018/12/27	2	43.88	0	0.00	43.15	2	3,309	0.06%
2018/12/25	1	45.50	0	0.00	45.55	1	3,257	0.03%
2018/12/24	1	45.30	0	0.00	46.45	1	3,351	0.03%
2018/12/22	3	45.32	0	0.00	45.30	3	3,413	0.09%
2018/12/21	20	43.70	20	45.45	45.45	0	3,470	0.00%
2018/12/20	3	44.48	1	45.15	43.90	2	3,499	0.06%
2018/12/17	1	47.35	1	47.30	46.60	0	3,607	0.00%
2018/12/14	1	47.10	3	47.02	47.00	-2	3,898	-0.05%
2018/12/13	2	47.45	7	47.79	47.90	-5	3,935	-0.13%
2018/12/12	12	48.98	110	50.23	47.55	-98	4,138	-2.37%	大賣/
2018/12/11	5	48.20	1	49.50	49.50	4	4,085	0.10%
2018/12/07	0	0.00	1	48.25	48.40	-1	3,917	-0.03%
2018/12/06	3	45.83	5	46.72	47.00	-2	3,817	-0.05%
2018/12/05	2	47.10	1	47.45	47.70	1	3,731	0.03%
2018/12/04	0	0.00	1	47.75	47.70	-1	3,687	-0.03%
2018/12/03	2	46.78	6	47.28	47.10	-4	3,597	-0.11%
2018/11/30	0	0.00	5	45.04	45.00	-5	3,481	-0.14%
2018/11/29	0	0.00	10.5	43.54	43.50	-10.5	3,399	-0.31%
2018/11/28	1.3	42.46	0	0.00	42.55	1.3	3,356	0.04%
2018/11/26	2	41.48	0	0.00	41.10	2	3,295	0.06%
2018/11/23	3.2	41.39	2	41.48	41.00	1.2	3,287	0.03%
2018/11/22	5	43.22	0	0.00	42.00	5	3,284	0.15%
2018/11/21	1	43.60	6	44.58	43.60	-5	3,266	-0.15%
2018/11/20	7	45.01	6	45.30	44.80	1	3,232	0.03%
2018/11/19	1	44.60	0.5	44.50	44.35	0.5	3,141	0.02%
2018/11/16	6	43.44	5	43.08	44.50	1	3,103	0.03%
2018/11/15	5	41.64	0	0.00	41.80	5	3,033	0.16%
2018/11/14	1	39.50	0	0.00	39.30	1	3,001	0.03%
2018/11/13	1	39.45	0	0.00	40.00	1	3,032	0.03%
2018/11/05	0	0.00	0.1	43.85	42.80	-0.1	3,103	0.00%
2018/10/31	0.5	42.40	0	0.00	40.45	0.5	3,041	0.02%
2018/10/29	0	0.00	3	39.00	39.20	-3	3,038	-0.10%
2018/10/26	0.1	40.10	0	0.00	39.95	0.1	3,105	0.00%
2018/10/25	6	40.81	0	0.00	40.65	6	3,101	0.19%
2018/10/23	23	43.72	0	0.00	43.55	23	3,173	0.72%
2018/10/22	0	0.00	1	43.40	44.45	-1	3,195	-0.03%
2018/10/18	1	43.65	0	0.00	43.85	1	3,207	0.03%
2018/10/16	1	44.40	1	45.00	44.25	0	3,205	0.00%
2018/10/12	22	43.41	0	0.00	43.50	22	3,200	0.69%
2018/10/11	23	42.80	0	0.00	42.60	23	3,196	0.72%
2018/10/09	20	47.85	1	48.00	47.30	19	3,181	0.60%
2018/10/08	1	48.05	1	47.95	48.05	0	3,176	0.00%
2018/10/05	24	47.90	5	49.19	48.35	19	3,190	0.60%
2018/10/02	3	53.87	0	0.00	53.20	3	3,079	0.10%
2018/10/01	3	53.87	5	54.00	54.60	-2	2,989	-0.07%
2018/09/28	7	52.37	1	53.40	52.00	6	2,940	0.20%
2018/09/27	5	53.40	8	54.08	53.30	-3	2,888	-0.10%
2018/09/26	4	53.70	1	53.70	53.70	3	2,826	0.11%
2018/09/25	3	55.10	5	55.08	55.10	-2	2,801	-0.07%
2018/09/21	9	55.71	6	55.73	55.70	3	2,757	0.11%
2018/09/20	12	57.62	127	57.28	56.10	-115	2,679	-4.29%	大賣/鉅額交易
2018/09/19	3	55.93	7	55.96	55.70	-4	2,379	-0.17%
2018/09/18	4	54.73	24	55.35	55.70	-20	2,297	-0.87%
2018/09/17	11	52.89	12	53.08	53.90	-1	2,058	-0.05%
2018/09/14	1	49.10	1	49.40	49.40	0	1,905	0.00%
2018/09/13	2	48.30	0	0.00	48.50	2	1,908	0.10%
2018/09/12	1	47.60	0	0.00	47.85	1	1,949	0.05%
2018/09/06	0	0.00	2	50.05	49.70	-2	2,031	-0.10%
2018/09/05	0.1	50.00	0.5	50.00	50.00	-0.4	2,045	-0.02%
2018/09/04	0	0.00	1	49.90	50.00	-1	2,070	-0.05%
2018/08/30	3.4	49.33	0	0.00	49.40	3.4	2,191	0.15%
2018/08/24	11	47.15	0	0.00	47.10	11	2,293	0.48%
2018/08/23	10	47.45	0	0.00	47.80	10	2,337	0.43%
2018/08/22	0.5	47.75	1	47.75	47.35	-0.5	2,458	-0.02%
2018/08/21	1	47.90	0	0.00	47.60	1	2,538	0.04%
2018/08/20	32	48.13	0	0.00	47.00	32	2,737	1.17%
2018/08/17	20	49.10	0	0.00	48.90	20	2,698	0.74%
2018/08/16	11	48.92	2	49.05	49.10	9	2,697	0.33%
2018/08/15	2	50.00	0	0.00	49.70	2	2,705	0.07%
2018/08/14	10	48.90	1	48.95	49.70	9	2,748	0.33%
2018/08/13	0	0.00	5	50.30	50.30	-5	2,743	-0.18%
2018/08/08	0	0.00	3	52.87	52.80	-3	2,711	-0.11%
2018/08/07	0	0.00	2	52.80	52.80	-2	2,732	-0.07%
2018/08/06	1	52.20	0	0.00	52.30	1	2,746	0.04%
2018/08/03	13	52.51	3	52.50	52.50	10	2,807	0.36%
2018/08/02	15	52.65	1	52.70	51.90	14	2,798	0.50%
2018/08/01	6	54.60	1	54.40	54.40	5	2,745	0.18%
2018/07/31	11	55.14	4	55.35	55.00	7	2,811	0.25%
2018/07/30	5	56.92	0	0.00	56.30	5	2,768	0.18%
2018/07/27	4	55.85	5	55.56	56.00	-1	2,683	-0.04%
2018/07/26	0	0.00	1	54.40	54.30	-1	2,639	-0.04%
2018/07/25	1.1	55.11	1	54.40	54.30	0.1	2,642	0.00%
2018/07/24	1	54.60	3	54.47	54.80	-2	2,612	-0.08%
2018/07/23	2	53.45	0	0.00	53.20	2	2,593	0.08%
2018/07/20	3	53.87	0	0.00	53.80	3	2,614	0.11%
2018/07/19	5	54.30	5	54.64	54.20	0	2,633	0.00%
2018/07/18	0	0.00	1	54.10	54.70	-1	2,645	-0.04%
2018/07/17	1	53.80	0	0.00	53.60	1	2,612	0.04%
2018/07/16	1	53.20	0	0.00	53.20	1	2,555	0.04%
2018/07/13	1	52.20	1	53.40	53.80	0	2,548	0.00%
2018/07/04	0	0.00	2	51.00	50.50	-2	2,501	-0.08%
2018/07/03	0	0.00	4	50.68	50.50	-4	2,503	-0.16%
2018/07/02	1	51.50	0	0.00	51.40	1	2,483	0.04%
2018/06/28	0	0.00	1	52.00	51.70	-1	2,498	-0.04%
2018/06/27	1	52.90	0	0.00	51.80	1	2,501	0.04%
2018/06/22	3	55.43	0	0.00	55.30	3	2,467	0.12%
2018/06/21	3	57.40	0	0.00	56.50	3	2,467	0.12%
2018/06/13	0	0.00	1	55.80	55.70	-1	2,473	-0.04%
2018/06/08	0	0.00	1	58.20	57.80	-1	2,846	-0.04%
2018/06/07	3	59.60	0	0.00	59.00	3	2,888	0.10%
2018/06/04	1	59.10	1	58.60	58.80	0	3,278	0.00%
2018/05/31	4	57.73	5	59.30	57.50	-1	3,234	-0.03%
2018/05/30	8	60.20	3	60.73	58.50	5	3,228	0.15%
2018/05/29	5	59.40	15	59.82	59.60	-10	3,124	-0.32%
2018/05/28	9	59.74	6	60.37	60.00	3	3,067	0.10%
2018/05/22	1	56.70	4	56.65	56.60	-3	2,916	-0.10%
2018/05/21	11	55.74	1	54.70	55.60	10	2,864	0.35%
2018/05/18	0	0.00	1	54.20	54.20	-1	2,853	-0.04%
2018/05/15	1	55.40	1	56.40	55.50	0	2,902	0.00%
2018/05/14	6	56.30	0	0.00	56.60	6	2,943	0.20%
2018/05/11	1	55.90	2	56.85	55.70	-1	2,958	-0.03%
2018/05/09	0	0.00	5	54.30	54.10	-5	2,922	-0.17%
2018/05/08	0	0.00	3	55.30	55.30	-3	2,959	-0.10%
2018/05/07	0	0.00	1	50.60	50.30	-1	2,974	-0.03%
2018/05/03	0	0.00	2	50.30	50.40	-2	3,005	-0.07%
2018/05/02	1	49.25	1	49.80	50.30	0	3,022	0.00%
2018/04/26	0	0.00	20	49.94	49.00	-20	3,070	-0.65%
2018/04/24	1	49.50	0	0.00	50.10	1	3,060	0.03%
2018/04/20	1	54.10	0	0.00	54.10	1	3,108	0.03%
2018/04/19	1	54.50	0	0.00	54.30	1	3,135	0.03%
2018/04/16	10	52.90	0	0.00	52.20	10	3,275	0.31%
2018/03/31	2	56.75	2	57.50	55.80	0	3,507	0.00%
2018/03/30	0	0.00	1	56.00	56.20	-1	3,658	-0.03%
2018/03/29	11	56.45	1	56.00	55.80	10	3,714	0.27%
2018/03/28	2	56.20	1	56.00	56.00	1	3,722	0.03%
2018/03/27	2	55.45	1	55.80	55.60	1	3,708	0.03%
2018/03/26	2	54.40	0	0.00	54.30	2	3,724	0.05%
2018/03/23	1	54.60	0	0.00	54.10	1	3,765	0.03%
2018/03/20	10	56.60	21	56.31	56.40	-11	3,774	-0.29%
2018/03/19	1	56.40	0	0.00	57.30	1	3,837	0.03%
2018/03/16	1	56.40	3	57.07	56.10	-2	3,883	-0.05%
2018/03/15	0	0.00	4	57.18	57.70	-4	3,907	-0.10%
2018/03/14	9	56.44	17	56.45	57.10	-8	3,863	-0.21%
2018/03/13	26	54.66	20	54.56	54.30	6	3,681	0.16%
2018/03/12	1	56.20	6	55.75	54.80	-5	3,709	-0.13%
2018/03/09	5	54.24	13	53.25	55.00	-8	3,552	-0.23%
2018/03/07	1	49.75	0	0.00	49.75	1	3,795	0.03%
2018/03/05	12	50.89	6	50.03	49.50	6	3,854	0.16%
2018/03/01	1	51.40	0	0.00	51.70	1	3,840	0.03%
2018/02/26	1	51.10	2	51.90	50.90	-1	3,916	-0.03%
2018/02/23	1	50.20	1	50.00	51.30	0	3,969	0.00%
2018/02/22	1	49.70	0	0.00	49.55	1	3,993	0.03%
2018/02/21	0	0.00	2	49.20	49.10	-2	4,013	-0.05%
2018/02/12	1	47.00	0	0.00	46.90	1	4,002	0.02%
2018/02/09	1	45.70	0	0.00	46.65	1	4,011	0.02%
2018/02/07	0	0.00	4	48.80	48.60	-4	4,031	-0.10%
2018/02/06	2	48.55	4	46.35	46.05	-2	4,040	-0.05%
2018/02/05	1	49.15	1	48.95	49.80	0	3,986	0.00%
2018/02/02	1	49.90	0	0.00	49.85	1	3,972	0.03%
2018/02/01	2	50.50	0	0.00	50.10	2	3,970	0.05%
2018/01/31	7	50.73	1	50.80	50.40	6	3,969	0.15%
2018/01/30	4	51.95	15	51.51	52.40	-11	3,977	-0.28%
2018/01/29	3	51.83	0	0.00	51.80	3	3,890	0.08%
2018/01/24	0	0.00	2	53.10	53.50	-2	3,999	-0.05%
2018/01/23	1	52.30	0	0.00	52.30	1	4,094	0.02%
2018/01/22	3	52.17	7	52.51	52.30	-4	4,118	-0.10%
2018/01/19	2	52.15	0	0.00	52.10	2	4,146	0.05%
2018/01/18	1	52.60	2	52.60	52.60	-1	4,144	-0.02%
2018/01/17	6	51.78	0	0.00	51.90	6	4,129	0.15%
2018/01/16	2	51.00	0	0.00	51.20	2	4,099	0.05%
2018/01/15	0	0.00	3	50.70	51.30	-3	4,079	-0.07%
2018/01/11	3	49.98	3	49.80	49.80	0	4,086	0.00%
2018/01/10	5	50.20	2	50.50	50.60	3	4,192	0.07%
2018/01/09	8	52.34	1	52.50	51.70	7	4,129	0.17%
2018/01/08	11	54.64	0	0.00	54.00	11	4,071	0.27%
2018/01/05	4	55.48	0	0.00	55.50	4	4,063	0.10%
2018/01/04	2	54.95	2	55.60	56.40	0	4,033	0.00%
2018/01/03	0	0.00	3	55.23	55.40	-3	4,027	-0.07%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

統一-新竹券商分點個股進出
統一-新竹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

統一-新竹 券商分點個股進出 統一-新竹 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

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析