景碩 (3189)-富邦-永和券商分點個股進出

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
95.8
漲跌
▲1.6
漲幅
+1.70%
成交量
1,450張
產業
上市半導體類股▲1.66%
1382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-永和券商分點個股進出

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-永和券商分點個股進出
富邦-永和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
2024/05/13	0	0.00	3	94.60	95.80	-3	2,866	-0.10%
2024/05/10	0	0.00	1	93.50	94.20	-1	2,892	-0.03%
2024/05/09	5	94.16	0	0.00	94.20	5	2,884	0.17%
2024/05/08	1.1	94.67	1.3	95.10	95.50	-0.3	2,934	-0.01%
2024/05/07	1.3	94.96	5.2	94.01	94.50	-3.9	3,208	-0.12%
2024/05/06	1.1	94.61	0	0.00	94.80	1.1	3,233	0.03%
2024/05/03	1	95.30	3.2	96.62	95.40	-2.2	3,252	-0.07%
2024/05/02	0	0.00	2	94.50	95.20	-2	3,258	-0.06%
2024/04/30	11.3	95.50	8	94.98	95.30	3.2	3,273	0.10%
2024/04/29	4	97.78	1.1	98.08	97.90	2.9	3,272	0.09%
2024/04/26	0	0.00	1	97.00	97.00	-1	3,299	-0.03%
2024/04/25	3	97.17	0	0.00	96.80	3	3,312	0.09%
2024/04/24	4	97.35	6	97.25	97.10	-2	3,321	-0.06%
2024/04/23	0	0.00	1	95.60	95.30	-1	3,317	-0.03%
2024/04/22	1	94.50	2	94.90	94.50	-1	3,319	-0.03%
2024/04/19	4.1	94.88	10.2	95.09	94.00	-6.1	3,302	-0.18%
2024/04/18	2	96.25	0	0.00	95.80	2	3,262	0.06%
2024/04/17	14.1	97.16	0	0.00	97.50	14.1	3,248	0.43%
2024/04/16	2.5	95.99	1	96.50	96.00	1.5	3,277	0.04%
2024/04/15	4.2	97.30	1	97.30	97.20	3.2	3,263	0.10%
2024/04/12	6.2	98.59	0.1	98.10	97.80	6.1	3,248	0.19%
2024/04/11	2.2	100.23	0.1	100.25	101.00	2.1	3,219	0.07%
2024/04/10	2.3	100.09	1.5	100.33	99.70	0.8	3,225	0.02%
2024/04/08	0.2	100.25	0	0.00	101.00	0.2	3,226	0.01%
2024/04/03	0	0.00	5	103.40	102.00	-5	3,206	-0.16%
2024/04/02	3	102.50	6	102.92	103.00	-3	3,189	-0.09%
2024/04/01	5.2	101.98	17	101.38	101.50	-11.9	3,171	-0.37%
2024/03/29	1	98.50	0.1	99.60	98.70	0.9	3,152	0.03%
2024/03/28	0	0.00	4	98.95	98.90	-4	3,145	-0.13%
2024/03/27	0.2	99.00	0	0.00	99.40	0.2	3,142	0.00%
2024/03/26	1	100.00	6	101.42	99.70	-5	3,197	-0.16%
2024/03/25	3	101.50	0	0.00	101.00	3	3,265	0.09%
2024/03/22	4	101.75	2	103.00	101.50	2	3,343	0.06%
2024/03/21	29	103.43	32	101.95	101.50	-3	3,434	-0.09%
2024/03/20	6	102.42	24	102.23	103.00	-18	3,478	-0.52%
2024/03/19	11	99.55	17.2	99.62	99.30	-6.2	3,381	-0.18%
2024/03/18	4	95.98	16.3	97.04	98.00	-12.3	3,289	-0.37%
2024/03/15	11.6	92.74	1	93.80	92.10	10.6	3,205	0.33%
2024/03/14	4.1	94.40	0.1	95.00	94.40	4	3,154	0.13%
2024/03/13	7.4	95.57	7	95.37	94.80	0.4	3,147	0.01%
2024/03/12	4.2	97.53	1	99.50	96.70	3.2	3,150	0.10%
2024/03/11	0	0.00	2	98.95	98.20	-2	3,156	-0.06%
2024/03/08	8.2	96.15	13	97.03	97.00	-4.8	3,218	-0.15%
2024/03/07	27.8	94.57	15	93.90	93.80	12.8	3,206	0.40%
2024/03/06	4.6	95.15	3	95.80	95.10	1.6	3,222	0.05%
2024/03/05	4.8	96.34	0	0.00	96.20	4.8	3,234	0.15%
2024/03/04	2.1	97.09	0	0.00	96.80	2.1	3,272	0.06%
2024/03/01	3	96.93	1	97.60	96.90	2	3,278	0.06%
2024/02/29	4	96.65	0	0.00	96.70	4	3,317	0.12%
2024/02/27	10	96.99	0	0.00	96.20	10	3,302	0.30%
2024/02/26	0	99.72	2	100.50	99.20	-2	3,266	-0.06%
2024/02/23	7.3	99.69	0	0.00	98.80	7.3	3,289	0.22%
2024/02/22	4.2	100.90	2.7	100.76	100.50	1.5	3,360	0.04%
2024/02/21	3.2	101.67	3.5	102.36	101.50	-0.3	3,360	-0.01%
2024/02/20	6.6	102.74	10.1	102.00	102.00	-3.4	3,383	-0.10%
2024/02/19	16.2	104.57	4.3	105.62	104.00	11.9	3,367	0.35%
2024/02/16	1.2	102.00	2	102.50	102.00	-0.8	3,341	-0.03%
2024/02/15	0.1	101.00	0	0.00	101.00	0.1	3,344	0.00%
2024/02/05	8.1	100.88	1	101.00	101.00	7.1	3,353	0.21%
2024/02/02	2	102.00	4	102.50	102.50	-2	3,370	-0.06%
2024/02/01	1	99.30	4.1	100.50	100.50	-3.1	3,348	-0.09%
2024/01/31	22	100.70	7	100.64	100.50	15	3,349	0.45%
2024/01/30	3.2	106.38	46.6	105.99	103.50	-43.4	3,341	-1.30%
2024/01/29	1	101.50	4	101.75	101.50	-3	3,102	-0.10%
2024/01/26	6	99.57	7	100.00	100.00	-1	3,122	-0.03%
2024/01/25	4.1	101.49	1	101.00	101.00	3.1	3,144	0.10%
2024/01/24	11	100.82	5	101.40	100.50	6	3,168	0.19%
2024/01/23	14.5	101.57	6	101.50	101.50	8.5	3,285	0.26%
2024/01/22	7.1	99.63	4.1	99.67	100.00	3	3,233	0.09%
2024/01/19	1	97.40	4.1	97.52	98.40	-3.1	3,225	-0.10%
2024/01/18	3.1	95.38	0	0.00	95.70	3.1	3,263	0.09%
2024/01/17	3.1	97.25	0	0.00	96.00	3.1	3,291	0.10%
2024/01/16	0	96.80	6	97.60	97.90	-6	3,285	-0.18%
2024/01/15	0	0.00	2	96.70	97.10	-2	3,278	-0.06%
2024/01/12	1.2	95.67	5	96.08	95.70	-3.8	3,286	-0.12%
2024/01/11	8	96.60	0	0.00	96.20	8	3,289	0.24%
2024/01/10	11.8	96.41	1	96.40	96.40	10.8	3,311	0.33%
2024/01/09	1.1	99.11	4	99.35	98.60	-2.9	3,279	-0.09%
2024/01/08	0	0.00	1	99.40	97.80	-1	3,279	-0.03%
2024/01/05	3.1	97.30	0	0.00	97.10	3.1	3,300	0.09%
2024/01/04	3.2	97.03	0	0.00	97.70	3.2	3,316	0.10%
2024/01/03	7	97.96	3	98.20	97.80	4	3,327	0.12%
2024/01/02	1.3	98.72	1	98.20	98.20	0.3	3,316	0.01%
2023/12/29	6.9	99.10	2	99.95	99.70	4.9	3,300	0.15%
2023/12/28	0	99.40	1	99.10	99.50	-1	3,302	-0.03%
2023/12/27	4.1	99.56	1.1	99.64	99.60	3	3,320	0.09%
2023/12/26	1.1	100.09	11	100.05	100.50	-9.9	3,327	-0.30%
2023/12/25	1	100.00	0	0.00	100.00	1	3,355	0.03%
2023/12/22	3.2	99.29	1	99.40	99.10	2.2	3,356	0.07%
2023/12/21	0.3	100.00	9	100.09	99.60	-8.7	3,369	-0.26%
2023/12/20	3	98.20	6	99.45	98.70	-3	3,275	-0.09%
2023/12/19	3.1	97.29	0	0.00	98.30	3.1	3,213	0.09%
2023/12/18	47.3	98.73	0	0.00	97.70	47.3	3,130	1.51%
2023/12/15	2.1	101.27	0	0.00	101.50	2.1	3,048	0.07%
2023/12/14	0.1	102.00	0	0.00	102.00	0.1	2,953	0.00%
2023/12/13	1.1	102.50	0	0.00	102.00	1.1	2,959	0.04%
2023/12/12	0.2	103.50	1	103.50	103.50	-0.8	3,017	-0.03%
2023/12/08	0.1	103.00	0	0.00	102.50	0.1	3,048	0.00%
2023/12/07	1.1	103.48	1	102.50	101.50	0.1	3,059	0.00%
2023/12/06	2	103.00	0.1	103.00	101.50	1.9	3,040	0.06%
2023/12/05	0	0.00	2	102.75	104.50	-2	2,998	-0.07%
2023/12/04	0.2	102.00	3	100.50	102.50	-2.9	2,940	-0.10%
2023/12/01	0.1	100.00	4.1	99.56	100.50	-4	2,932	-0.14%
2023/11/30	1	98.40	0	0.00	98.90	1	2,907	0.03%
2023/11/29	1	99.00	5.1	98.75	99.30	-4.1	2,894	-0.14%
2023/11/28	0	0.00	3	97.60	98.00	-3	2,858	-0.10%
2023/11/27	5	97.72	4	97.42	96.40	1	2,838	0.03%
2023/11/24	1.1	97.09	0	0.00	97.70	1.1	2,792	0.04%
2023/11/23	1	97.70	0	0.00	96.90	1	2,815	0.04%
2023/11/22	4	96.73	1	97.30	96.80	3	2,807	0.11%
2023/11/21	3.2	98.94	1.1	98.86	98.40	2.1	2,789	0.08%
2023/11/20	3	96.63	0	0.00	97.20	3	2,716	0.11%
2023/11/17	3.2	96.81	0.1	96.90	96.50	3.2	2,715	0.12%
2023/11/15	1	96.00	0	0.00	96.20	1	2,676	0.04%
2023/11/14	1	95.00	0	0.00	94.90	1	2,653	0.04%
2023/11/13	0	0.00	1.1	95.40	95.60	-1.1	2,651	-0.04%
2023/11/10	0.1	93.20	0	0.00	92.90	0.1	2,632	0.00%
2023/11/09	0.5	94.80	0.2	94.70	94.60	0.4	2,604	0.01%
2023/11/07	1	95.50	2.1	96.34	95.50	-1.1	2,646	-0.04%
2023/11/06	0	0.00	0.3	97.80	97.80	-0.3	2,627	-0.01%
2023/11/03	0.1	97.87	2	98.00	98.70	-1.9	2,610	-0.07%
2023/11/02	0	0.00	1	96.80	96.50	-1	2,579	-0.04%
2023/11/01	2.1	95.99	3	96.10	96.00	-1	2,564	-0.04%
2023/10/31	10	95.44	12.2	94.61	94.80	-2.2	2,548	-0.09%
2023/10/27	1	96.70	1	97.40	95.10	0	2,675	0.00%
2023/10/26	1	95.60	2	95.55	96.20	-1	2,731	-0.04%
2023/10/25	2	98.45	1	99.10	97.70	1	2,717	0.04%
2023/10/23	1	102.00	0	0.00	101.00	1	2,819	0.04%
2023/10/20	0	0.00	1	100.50	101.00	-1	2,879	-0.03%
2023/10/18	0.1	102.20	0	0.00	101.50	0.1	3,003	0.00%
2023/10/16	1.1	101.06	0	0.00	101.50	1.1	3,354	0.03%
2023/10/13	0.1	103.50	0	0.00	103.00	0.1	3,733	0.00%
2023/10/12	0.1	105.50	0	0.00	105.50	0.1	3,766	0.00%
2023/10/11	3	106.00	3	105.00	105.00	0	3,821	0.00%
2023/10/05	3	108.00	0	0.00	108.50	3	4,096	0.07%
2023/10/04	0	0.00	1	107.00	107.00	-1	4,141	-0.02%
2023/10/03	1	108.00	1	108.00	106.50	0	4,150	0.00%
2023/09/27	0	0.00	4	105.13	105.00	-4	4,198	-0.10%
2023/09/26	3	107.50	1	106.00	105.50	2	4,207	0.05%
2023/09/22	2	108.75	0	0.00	109.50	2	4,227	0.05%
2023/09/20	0.1	110.50	0	0.00	110.50	0.1	4,210	0.00%
2023/09/18	0	0.00	9	114.00	113.50	-9	4,212	-0.21%
2023/09/15	0.1	113.50	3	112.67	113.50	-2.9	4,225	-0.07%
2023/09/14	1	111.50	2	112.25	111.50	-1	4,173	-0.02%
2023/09/13	3	109.67	2	109.50	110.00	1	4,150	0.02%
2023/09/12	2	109.75	4	109.88	109.50	-2	4,155	-0.05%
2023/09/11	0	0.00	2	108.50	108.50	-2	4,186	-0.05%
2023/09/07	3	110.00	0	0.00	108.50	3	4,262	0.07%
2023/09/06	2	109.25	1	110.50	110.00	1	4,251	0.02%
2023/09/04	0	0.00	1	108.00	108.50	-1	4,288	-0.02%
2023/09/01	0	0.00	1	107.50	107.00	-1	4,337	-0.02%
2023/08/30	0	0.00	2	105.50	105.50	-2	4,449	-0.04%
2023/08/29	5	105.50	1	106.00	106.00	4	4,587	0.09%
2023/08/28	0	0.00	2	102.50	102.50	-2	4,584	-0.04%
2023/08/25	4	101.88	1	101.50	101.50	3	4,632	0.06%
2023/08/24	0	0.00	2	105.00	105.00	-2	4,670	-0.04%
2023/08/22	1	102.50	3	102.50	102.50	-2	4,965	-0.04%
2023/08/17	3	101.00	3.2	102.66	103.00	-0.2	5,219	0.00%
2023/08/14	2	102.25	4	101.00	101.00	-2	5,294	-0.04%
2023/08/11	0	0.00	13	105.08	105.50	-13	5,265	-0.25%
2023/08/08	0	0.00	3	106.00	106.00	-3	5,285	-0.06%
2023/08/07	5	106.80	2	108.00	107.50	3	5,304	0.06%
2023/08/04	2	108.00	0	0.00	108.50	2	5,292	0.04%
2023/08/02	8.2	109.98	1	108.50	108.50	7.2	5,317	0.14%
2023/08/01	0	0.00	2	107.25	107.00	-2	5,279	-0.04%
2023/07/31	4	104.25	0	0.00	103.50	4	5,192	0.08%
2023/07/28	0	0.00	1	107.00	106.50	-1	5,139	-0.02%
2023/07/27	2	106.75	0.1	107.00	106.50	2	5,160	0.04%
2023/07/26	1	111.00	1	109.00	109.00	0	5,209	0.00%
2023/07/25	3	110.00	0.1	113.00	110.00	3	5,305	0.06%
2023/07/24	7	111.64	5.1	111.81	110.50	1.9	5,305	0.04%
2023/07/21	1.1	110.02	2.1	110.05	110.00	-1.1	5,361	-0.02%
2023/07/20	15.1	113.94	4	112.50	112.50	11.1	5,399	0.20%
2023/07/19	6	117.17	6	115.17	113.50	0	5,363	0.00%
2023/07/18	20.1	119.15	32	117.81	120.50	-11.9	5,106	-0.23%
2023/07/17	1	113.01	2	113.25	113.50	-1	4,771	-0.02%
2023/07/14	5	112.30	3	112.33	111.50	2	4,833	0.04%
2023/07/13	5	110.90	7	111.00	110.00	-2	4,768	-0.04%
2023/07/12	18	113.03	3	113.00	113.50	15	4,617	0.32%
2023/07/11	1	115.50	1	116.00	115.50	0	4,515	0.00%
2023/07/10	0	0.00	1	115.50	115.50	-1	4,496	-0.02%
2023/07/07	2.1	114.50	2	115.00	115.50	0.1	4,487	0.00%
2023/07/06	0	0.00	21	116.88	117.00	-21	4,488	-0.47%
2023/07/05	3	118.33	5	118.10	117.00	-2	4,484	-0.04%
2023/07/04	0	0.00	3	116.00	117.00	-3	4,497	-0.07%
2023/07/03	1	117.00	1	117.00	117.00	0	4,518	0.00%
2023/06/30	0	0.00	3	116.17	116.50	-3	4,545	-0.07%
2023/06/29	1	113.00	3	114.33	115.00	-2	4,603	-0.04%
2023/06/28	4	113.38	1	112.50	112.00	3	4,609	0.07%
2023/06/27	6	114.75	3	116.00	113.50	3	4,635	0.06%
2023/06/26	0	0.00	3	116.50	116.50	-3	4,656	-0.06%
2023/06/21	5	115.50	7	116.36	115.50	-2	4,835	-0.04%
2023/06/20	4	115.75	0	0.00	116.50	4	4,878	0.08%
2023/06/16	4	115.38	0	0.00	115.00	4	5,101	0.08%
2023/06/15	2	117.74	0	0.00	116.50	2	5,109	0.04%
2023/06/14	2	116.25	2	116.25	117.00	0	5,097	0.00%
2023/06/13	0	0.00	3	115.33	115.00	-3	5,123	-0.06%
2023/06/12	2	111.75	2	111.50	113.50	0	5,181	0.00%
2023/06/09	3	111.17	5	111.00	112.00	-2	5,216	-0.04%
2023/06/08	7	112.78	5	111.40	111.50	2	5,251	0.04%
2023/06/07	6	116.17	6	115.83	116.00	0	5,260	0.00%
2023/06/06	2	118.00	0	0.00	117.50	2	5,269	0.04%
2023/06/05	5	117.90	3	119.17	119.00	2	5,305	0.04%
2023/06/02	6	118.42	3	118.67	118.00	3	5,298	0.06%
2023/06/01	2	116.00	20.4	115.98	116.50	-18.4	5,261	-0.35%
2023/05/31	1.1	115.55	4	117.25	116.50	-3	5,425	-0.05%
2023/05/30	6	116.25	9	115.89	115.50	-3	5,456	-0.05%
2023/05/29	7.2	117.13	9	116.78	116.00	-1.8	5,453	-0.03%
2023/05/26	7	115.21	15	116.13	115.50	-8	5,331	-0.15%
2023/05/25	17	113.12	35	113.56	112.00	-18	5,240	-0.34%
2023/05/24	17.4	111.25	0	0.00	111.00	17.4	5,096	0.34%
2023/05/23	0	0.00	13.1	112.69	112.50	-13.1	5,155	-0.25%
2023/05/22	5	110.90	0	0.00	111.00	5	5,175	0.10%
2023/05/19	2	111.25	2	110.50	110.50	0	5,241	0.00%
2023/05/18	0	0.00	10	111.80	112.00	-10	5,344	-0.19%
2023/05/17	2	109.75	8	109.50	109.50	-6	5,421	-0.11%
2023/05/15	3	107.17	2	106.75	106.50	1	5,544	0.02%
2023/05/12	0	0.00	2	109.25	109.00	-2	5,573	-0.04%
2023/05/11	5	110.60	5	109.00	109.50	0	5,615	0.00%
2023/05/10	4	110.50	1	109.50	110.00	3	5,636	0.05%
2023/05/09	7.2	111.08	2	111.50	111.00	5.2	5,678	0.09%
2023/05/08	0.2	111.00	3	111.17	111.00	-2.8	5,818	-0.05%
2023/05/05	0	0.00	8	109.19	109.50	-8	5,843	-0.14%
2023/05/04	2	107.25	0.2	107.50	108.00	1.8	5,960	0.03%
2023/05/02	5	110.00	1	108.00	106.50	4	6,160	0.06%
2023/04/28	2	111.00	10	111.20	110.50	-8	6,142	-0.13%
2023/04/27	4.1	106.64	0	0.00	107.50	4.1	6,023	0.07%
2023/04/26	1.1	106.68	26.1	107.90	109.50	-25	6,040	-0.41%
2023/04/25	12.2	104.96	2	103.25	104.50	10.2	6,022	0.17%
2023/04/24	0	108.00	4	107.63	108.50	-4	5,935	-0.07%
2023/04/21	2.1	108.52	4	108.75	107.50	-1.9	5,962	-0.03%
2023/04/20	8	108.38	6	108.67	107.50	2	5,966	0.03%
2023/04/19	16	109.63	0	0.00	108.50	16	6,045	0.26%
2023/04/18	10	113.10	0	0.00	112.50	10	6,016	0.17%
2023/04/17	1	114.00	1	112.50	113.50	0	6,085	0.00%
2023/04/14	1.2	114.13	1	113.50	113.50	0.2	6,137	0.00%
2023/04/12	1	115.01	0	0.00	115.00	1	6,195	0.02%
2023/04/11	0	0.00	2	115.50	115.50	-2	6,252	-0.03%
2023/04/10	14	114.00	0	0.00	114.00	14	6,268	0.22%
2023/04/07	17	114.18	0	0.00	114.00	17	6,313	0.27%
2023/04/06	31	114.65	1	114.50	116.00	30	6,292	0.48%
2023/03/31	4	117.25	3	116.17	116.00	1	6,397	0.02%
2023/03/30	1	117.00	11	116.55	116.00	-10	6,554	-0.15%
2023/03/28	2	113.25	0	0.00	113.00	2	7,272	0.03%
2023/03/27	3	115.67	0	0.00	115.50	3	7,392	0.04%
2023/03/24	10.4	118.57	6.4	119.91	117.00	4	7,644	0.05%
2023/03/23	17.1	117.63	21	117.81	119.00	-3.9	7,473	-0.05%
2023/03/22	3.1	117.98	48	117.05	117.50	-44.9	7,466	-0.60%
2023/03/21	4	117.63	1	117.50	117.00	3	7,428	0.04%
2023/03/20	0	0.00	4	116.00	116.00	-4	7,431	-0.05%
2023/03/17	12	115.50	7	115.50	116.00	5	7,633	0.07%
2023/03/16	2	114.00	4	115.88	113.50	-2	7,892	-0.03%
2023/03/15	46	115.57	1.2	115.92	115.00	44.8	8,401	0.53%
2023/03/14	3	113.00	6	113.66	113.50	-3	8,566	-0.04%
2023/03/13	2	111.75	1	112.50	114.00	1	8,944	0.01%
2023/03/10	13.1	115.08	1	114.00	113.00	12.1	9,091	0.13%
2023/03/09	1	118.00	1	116.52	115.50	0	9,511	0.00%
2023/03/08	4	116.63	2	116.50	116.50	2	9,555	0.02%
2023/03/07	2	115.50	10	115.90	115.50	-8	9,625	-0.08%
2023/03/06	1	118.00	8.1	117.69	118.00	-7.1	9,665	-0.07%
2023/03/03	1.1	116.00	21	116.14	116.50	-20	9,774	-0.20%
2023/03/02	5.2	113.10	13	113.19	113.00	-7.8	9,703	-0.08%
2023/03/01	2	109.00	2.1	110.76	111.50	-0.1	9,719	0.00%
2023/02/24	1.1	109.03	0	0.00	108.50	1.1	9,782	0.01%
2023/02/23	1.1	109.02	2	110.00	110.50	-1	9,857	-0.01%
2023/02/22	1.1	108.59	1	108.50	108.50	0.1	10,099	0.00%
2023/02/21	0	0.00	2	109.00	111.00	-2	10,281	-0.02%
2023/02/20	7.1	109.50	0	0.00	109.00	7.1	10,426	0.07%
2023/02/17	2	109.50	0	0.00	110.00	2	10,640	0.02%
2023/02/16	22	111.50	4	111.38	111.50	18	10,961	0.16%
2023/02/15	17.1	110.94	6	111.25	111.50	11.1	11,501	0.10%
2023/02/14	2	109.00	2	108.50	109.00	0	11,654	0.00%
2023/02/13	1	106.50	3	105.50	105.00	-2	12,340	-0.02%
2023/02/10	1.2	108.00	0	0.00	107.00	1.2	12,731	0.01%
2023/02/09	2	110.00	10	109.55	109.00	-8	12,945	-0.06%
2023/02/08	2	109.75	12	110.42	110.00	-10	13,163	-0.08%
2023/02/07	4	109.50	17	109.09	109.50	-13	13,350	-0.10%
2023/02/06	16	108.75	4	108.88	108.50	12	13,602	0.09%
2023/02/03	1	114.50	6	116.25	115.00	-5	13,644	-0.04%
2023/02/02	2	118.50	1	119.00	119.00	1	13,761	0.01%
2023/02/01	3	116.00	19.2	116.99	117.00	-16.2	13,847	-0.12%
2023/01/31	1.1	111.98	1.1	111.45	112.50	-0.1	13,907	0.00%
2023/01/30	3	111.17	4.2	111.26	111.50	-1.2	14,327	-0.01%
2023/01/17	8	108.00	2	107.75	108.00	6	14,615	0.04%
2023/01/16	1	107.50	6	108.17	108.50	-5	15,173	-0.03%
2023/01/13	0.1	107.50	3	108.17	105.50	-3	15,301	-0.02%
2023/01/12	2.1	106.50	1	106.00	106.00	1.1	15,474	0.01%
2023/01/11	1	107.50	5	107.20	107.00	-4	15,764	-0.03%
2023/01/10	3	106.00	1	106.50	106.50	2	16,253	0.01%
2023/01/09	48	107.04	48	107.48	107.50	0	16,589	0.00%
2023/01/06	3	106.33	7	104.64	106.50	-4	16,673	-0.02%
2023/01/05	10	103.35	0	0.00	102.50	10	16,733	0.06%
2023/01/04	12	105.83	13	103.19	103.00	-1	16,804	-0.01%
2023/01/03	2	106.00	0	0.00	106.00	2	16,887	0.01%
2022/12/30	2	105.25	1	107.50	104.50	1	17,066	0.01%
2022/12/29	2.1	104.51	2	104.00	106.00	0.1	17,146	0.00%
2022/12/28	0	0.00	2	107.25	104.50	-2	17,392	-0.01%
2022/12/27	2	107.00	0	0.00	107.50	2	17,562	0.01%
2022/12/26	0	0.00	1	107.00	106.00	-1	17,621	-0.01%
2022/12/23	1	107.50	5	106.60	107.00	-4	17,780	-0.02%
2022/12/22	14	105.86	4	106.75	107.00	10	17,871	0.06%
2022/12/21	15	105.17	3	104.67	106.50	12	17,832	0.07%
2022/12/20	5.1	108.48	10	107.15	109.50	-4.9	17,695	-0.03%
2022/12/19	4	112.88	1	112.00	112.00	3	17,412	0.02%
2022/12/16	17.1	112.97	0	0.00	112.00	17.1	17,414	0.10%
2022/12/14	2	116.25	2	117.00	116.50	0	17,352	0.00%
2022/12/13	3	115.00	3	115.50	115.00	0	17,372	0.00%
2022/12/12	2	115.75	10	116.80	117.00	-8	17,320	-0.05%
2022/12/09	9	118.94	25	117.66	117.50	-16	17,309	-0.09%
2022/12/08	17	119.76	23	120.22	120.00	-6	17,160	-0.03%
2022/12/07	28.2	124.10	15	124.13	121.50	13.2	17,051	0.08%
2022/12/06	47	135.64	15	136.53	134.50	32	16,598	0.19%
2022/12/05	14	136.57	64.2	137.93	138.50	-50.2	16,437	-0.31%
2022/12/02	13	131.62	11.1	132.05	133.00	1.9	16,119	0.01%
2022/12/01	21.1	129.36	27	130.85	130.50	-5.9	16,148	-0.04%
2022/11/30	1	120.00	22	122.23	122.50	-21	15,750	-0.13%
2022/11/29	23	120.50	21	120.50	121.00	2	15,778	0.01%
2022/11/28	2	121.75	1	121.50	122.00	1	15,889	0.01%
2022/11/25	16	121.00	20	121.10	120.50	-4	16,141	-0.02%
2022/11/24	16	119.66	13	119.81	120.00	3	15,990	0.02%
2022/11/23	23	117.22	44	117.55	117.50	-21	15,932	-0.13%
2022/11/22	60.2	117.02	32	117.97	118.00	28.2	15,953	0.18%
2022/11/21	11	117.05	31	118.32	117.00	-20	15,944	-0.13%
2022/11/18	20	118.88	15	116.67	116.00	5	15,912	0.03%
2022/11/17	7	119.86	18	119.67	120.00	-11	15,766	-0.07%
2022/11/16	17	121.88	4.1	121.75	121.50	13	15,764	0.08%
2022/11/15	6.1	119.16	6	119.75	121.50	0.1	15,744	0.00%
2022/11/14	7	119.71	33	120.36	119.00	-26	15,626	-0.17%
2022/11/11	134	121.79	101	120.87	119.50	33	15,359	0.21%	大買/大賣/
2022/11/10	8	112.31	14.1	112.08	113.00	-6.1	14,764	-0.04%
2022/11/09	21.1	111.95	25	111.62	113.50	-3.9	14,573	-0.03%
2022/11/08	10	106.85	9.1	107.12	106.50	0.9	14,070	0.01%
2022/11/07	44	103.93	43	103.98	104.00	1	13,845	0.01%
2022/11/04	23	103.59	15	104.00	105.00	8	13,717	0.06%
2022/11/03	32	106.08	3.1	105.84	106.50	28.9	13,615	0.21%
2022/11/02	18	108.11	10	107.30	107.50	8	13,553	0.06%
2022/11/01	88.3	105.52	117	105.00	105.00	-28.7	13,357	-0.21%	大賣/
2022/10/31	19	104.00	24	104.46	104.50	-5	13,314	-0.04%
2022/10/28	7	104.93	36	104.01	103.50	-29	13,372	-0.22%
2022/10/27	92.1	103.22	94	103.75	104.00	-1.9	13,498	-0.01%
2022/10/26	99	104.52	100	101.98	101.50	-1	13,425	-0.01%
2022/10/25	98	103.83	98	104.48	104.50	0	13,090	0.00%
2022/10/24	148.1	105.52	92	106.90	102.50	56.1	12,999	0.43%	大買/
2022/10/21	79	100.62	92	101.92	100.00	-13	12,968	-0.10%
2022/10/20	12	99.81	13	99.76	100.50	-1	13,114	-0.01%
2022/10/19	29	103.31	14	103.36	102.00	15	13,204	0.11%
2022/10/18	80	102.58	68	102.15	102.50	12	13,000	0.09%
2022/10/17	36	97.38	33	97.92	103.50	3	12,646	0.02%
2022/10/14	4	97.45	19.5	98.07	99.50	-15.5	12,567	-0.12%
2022/10/13	6	93.42	11	92.09	90.50	-5	12,680	-0.04%
2022/10/12	0	0.00	4	95.23	95.30	-4	12,686	-0.03%
2022/10/11	17	94.90	16	95.09	92.50	1	12,786	0.01%
2022/10/07	12	100.88	13	100.46	100.50	-1	12,896	-0.01%
2022/10/06	20	99.81	22	100.22	100.50	-2	12,854	-0.02%
2022/10/05	110	101.40	92	97.59	99.00	18	12,920	0.14%	大買/
2022/10/04	6	98.98	3.5	98.60	99.90	2.5	12,821	0.02%
2022/10/03	2	94.35	3	94.77	94.40	-1	12,678	-0.01%
2022/09/30	5	87.40	15	89.63	93.00	-10	12,805	-0.08%
2022/09/29	10	91.91	2	90.85	90.30	8	12,880	0.06%
2022/09/28	1	92.00	1	92.60	92.00	0	12,806	0.00%
2022/09/27	1	93.30	1	96.10	96.70	0	12,851	0.00%
2022/09/26	102	95.85	119	93.01	92.60	-17	12,840	-0.13%	大買/大賣/
2022/09/23	4	98.68	1	98.30	98.00	3	12,910	0.02%
2022/09/22	17.5	100.53	1	100.50	100.00	16.5	12,866	0.13%
2022/09/21	4	103.75	2	104.00	103.00	2	12,833	0.02%
2022/09/20	1	104.00	1	104.50	105.00	0	12,853	0.00%
2022/09/19	2	106.50	3	106.17	105.50	-1	12,941	-0.01%
2022/09/16	6	107.17	2	106.00	105.50	4	13,033	0.03%
2022/09/14	3	108.17	3	108.00	109.50	0	13,373	0.00%
2022/09/13	2	111.75	4	112.50	111.50	-2	13,424	-0.01%
2022/09/12	49	115.38	58	114.61	114.00	-9	13,462	-0.07%
2022/09/08	52	110.57	55	111.89	111.50	-3	13,670	-0.02%
2022/09/07	60	109.26	50	108.91	108.50	10	13,949	0.07%
2022/09/06	27	112.20	4	112.88	112.00	23	14,099	0.16%
2022/09/05	4	112.63	5.1	113.99	111.50	-1.1	14,128	-0.01%
2022/09/02	4	112.00	10.5	112.52	111.50	-6.5	14,070	-0.05%
2022/09/01	22	113.34	14	111.57	111.50	8	13,951	0.06%
2022/08/31	10	121.50	11.2	122.27	123.00	-1.2	13,744	-0.01%
2022/08/30	0.2	123.00	3	122.67	122.50	-2.8	13,797	-0.02%
2022/08/29	12	121.42	7	121.71	121.50	5	13,856	0.04%
2022/08/26	3	128.00	0	0.00	127.00	3	13,872	0.02%
2022/08/25	4	126.88	7	127.86	129.00	-3	13,911	-0.02%
2022/08/24	23	127.50	22	126.02	125.50	1	14,102	0.01%
2022/08/23	14	131.11	5	133.00	128.50	9	14,148	0.06%
2022/08/22	6	138.58	17	138.35	136.50	-11	14,263	-0.08%
2022/08/19	3	135.17	4	136.25	137.00	-1	14,409	-0.01%
2022/08/18	3	131.00	3	134.17	134.00	0	14,598	0.00%
2022/08/17	3	132.83	1	133.50	133.00	2	14,786	0.01%
2022/08/16	13	134.42	3	135.00	134.00	10	14,910	0.07%
2022/08/15	31	135.13	13	135.38	135.50	18	14,923	0.12%
2022/08/12	13	130.54	14	131.00	131.00	-1	14,717	-0.01%
2022/08/11	28	128.11	6	129.58	128.00	22	14,565	0.15%
2022/08/10	18	128.33	14	126.07	125.50	4	14,606	0.03%
2022/08/09	29	128.12	19.1	130.15	129.50	9.9	14,629	0.07%
2022/08/08	5	125.50	0	0.00	129.00	5	14,652	0.03%
2022/08/05	1	126.00	2	126.50	126.50	-1	14,664	-0.01%
2022/08/04	21	122.12	27	120.15	121.00	-6	14,570	-0.04%
2022/08/03	34.2	127.01	26	125.21	124.00	8.2	14,372	0.06%
2022/08/02	4	130.25	2	129.00	130.00	2	14,162	0.01%
2022/08/01	7.1	133.93	11	134.45	134.00	-4	14,122	-0.03%
2022/07/29	3.1	134.97	16	136.47	136.00	-12.9	14,179	-0.09%
2022/07/28	50.3	132.56	3	134.32	130.50	47.2	14,090	0.34%
2022/07/27	1	148.37	4.5	148.28	149.00	-3.5	13,770	-0.03%
2022/07/26	15	146.27	3	142.33	141.50	12	13,583	0.09%
2022/07/25	0	0.00	1	143.00	146.00	-1	13,607	-0.01%
2022/07/22	15	144.33	15	145.40	145.00	0	13,846	0.00%
2022/07/21	5	143.20	25	143.74	145.00	-20	14,210	-0.14%
2022/07/20	13	137.23	22.1	139.64	138.50	-9.1	14,200	-0.06%
2022/07/19	24	134.88	2	135.00	134.50	22	14,036	0.16%
2022/07/18	1	138.00	16	136.78	137.00	-15	14,026	-0.11%
2022/07/15	15	132.60	11	133.55	133.50	4	13,869	0.03%
2022/07/14	1	125.00	3	131.17	133.50	-2	13,727	-0.01%
2022/07/13	1	132.97	5	131.90	128.50	-4	13,674	-0.03%
2022/07/12	4	126.74	2	126.00	126.00	2	13,583	0.01%
2022/07/11	14.1	133.05	15	134.73	134.00	-0.9	13,473	-0.01%
2022/07/08	24	134.10	6	133.58	135.00	18	13,560	0.13%
2022/07/07	7	132.00	22	132.75	134.00	-15	13,480	-0.11%
2022/07/06	21	129.95	5	128.50	127.50	16	13,380	0.12%
2022/07/05	4	132.38	0	0.00	133.00	4	13,413	0.03%
2022/07/04	2	133.50	3	131.33	130.50	-1	13,325	-0.01%
2022/07/01	6	133.92	3	140.33	130.00	3	13,481	0.02%
2022/06/30	6	143.17	4	143.00	142.50	2	13,388	0.01%
2022/06/29	0	0.00	4	140.75	143.00	-4	13,495	-0.03%
2022/06/28	7	143.36	2	141.75	144.00	5	13,495	0.04%
2022/06/27	0	0.00	16	151.10	151.00	-16	13,503	-0.12%
2022/06/24	4	144.63	14	142.93	142.50	-10	13,538	-0.07%
2022/06/23	31	140.26	3	143.50	138.50	28	13,436	0.21%
2022/06/22	7	149.29	10	146.20	145.00	-3	13,301	-0.02%
2022/06/21	21	145.29	5	149.70	153.00	16	13,194	0.12%
2022/06/20	9.1	143.50	2	143.25	143.00	7.1	13,158	0.05%
2022/06/17	9	144.00	5	146.00	148.00	4	13,111	0.03%
2022/06/16	4.3	147.15	25	147.86	143.00	-20.8	13,017	-0.16%
2022/06/15	10	156.30	22	149.82	148.00	-12	12,813	-0.09%
2022/06/14	0.1	158.00	0	0.00	163.00	0.1	12,769	0.00%
2022/06/13	3.1	161.34	16.1	161.91	161.00	-13	12,835	-0.10%
2022/06/10	5	165.00	8	166.63	168.00	-3	12,980	-0.02%
2022/06/09	13	171.04	9	167.94	167.50	4	12,990	0.03%
2022/06/08	1	168.50	4	168.63	168.50	-3	12,915	-0.02%
2022/06/07	3.1	166.39	1	167.50	166.50	2.1	12,937	0.02%
2022/06/06	1	169.50	2	168.75	170.00	-1	13,001	-0.01%
2022/06/02	6	165.75	5	164.40	167.50	1	13,095	0.01%
2022/06/01	6	167.58	2	166.01	166.00	4	13,153	0.03%
2022/05/31	22	172.32	4	172.75	175.00	18	13,006	0.14%
2022/05/30	5.1	171.71	35	171.80	172.50	-29.9	12,960	-0.23%
2022/05/27	8.2	163.12	14	161.96	160.50	-5.8	12,843	-0.05%
2022/05/26	38.1	159.87	8	153.19	156.50	30.1	13,010	0.23%
2022/05/25	7.1	158.63	26	163.88	164.50	-18.9	13,056	-0.14%
2022/05/24	21	169.50	16	165.50	160.50	5	12,946	0.04%
2022/05/23	5	172.10	5	171.50	171.50	0	12,797	0.00%
2022/05/20	11	173.09	11	169.95	169.00	0	12,785	0.00%
2022/05/19	3	170.67	3	172.17	173.50	0	12,806	0.00%
2022/05/18	16	175.13	17	176.06	175.00	-1	12,902	-0.01%
2022/05/17	16	169.03	17	171.91	174.00	-1	12,822	-0.01%
2022/05/13	1	169.50	5	171.20	172.50	-4	12,711	-0.03%
2022/05/12	18	167.39	17	164.47	164.00	1	12,656	0.01%
2022/05/11	19.1	169.50	20	169.18	168.00	-0.9	12,661	-0.01%
2022/05/10	5.2	168.43	3	169.00	172.00	2.2	12,687	0.02%
2022/05/09	7.3	170.42	5	167.30	166.50	2.3	12,792	0.02%
2022/05/06	22	170.16	21	170.83	170.50	1	12,849	0.01%
2022/05/05	0	0.00	2.1	184.55	181.00	-2.1	12,688	-0.02%
2022/05/04	17	174.74	17	175.59	177.00	0	12,499	0.00%
2022/05/03	5	171.70	9	173.72	175.00	-4	12,356	-0.03%
2022/04/29	10	168.20	12	169.46	171.50	-2	12,334	-0.02%
2022/04/28	30.1	162.95	30	160.90	160.50	0.1	12,098	0.00%
2022/04/27	17	165.24	13	165.62	167.50	4	11,828	0.03%
2022/04/26	20	175.63	10	170.35	168.50	10	11,380	0.09%
2022/04/25	2	174.50	3	174.50	178.00	-1	11,284	-0.01%
2022/04/22	19	189.87	16	184.69	184.00	3	11,231	0.03%
2022/04/21	3	195.50	4	195.38	197.00	-1	11,195	-0.01%
2022/04/20	18	191.81	18	192.53	192.50	0	11,212	0.00%
2022/04/19	2	188.50	5	189.50	188.50	-3	11,181	-0.03%
2022/04/18	12	183.79	13	181.38	184.00	-1	11,184	-0.01%
2022/04/15	18	183.50	16	181.84	181.00	2	11,315	0.02%
2022/04/14	3.1	188.84	5.5	191.14	189.50	-2.4	11,392	-0.02%
2022/04/13	7	185.14	6.7	184.66	187.00	0.3	11,354	0.00%
2022/04/12	2	185.50	3	187.50	185.50	-1	11,335	-0.01%
2022/04/11	7.1	184.43	2	182.00	182.50	5.1	11,225	0.04%
2022/04/08	19	193.76	19.1	193.95	192.00	-0.1	11,119	0.00%
2022/04/07	33.3	199.58	16.1	195.12	192.50	17.2	11,093	0.15%
2022/04/06	10.1	202.28	17	202.41	205.00	-6.9	10,782	-0.06%
2022/04/01	1	202.50	6.1	202.49	202.50	-5.1	10,648	-0.05%
2022/03/31	17	193.21	15	194.50	194.50	2	10,713	0.02%
2022/03/30	13	197.50	18	198.92	198.00	-5	10,682	-0.05%
2022/03/29	19.1	199.65	2	193.00	193.50	17.1	10,621	0.16%
2022/03/25	9	204.11	3	203.17	203.00	6	10,409	0.06%
2022/03/24	1	199.00	1	202.00	202.00	0	10,308	0.00%
2022/03/23	7	200.00	5	200.40	199.50	2	10,287	0.02%
2022/03/22	3	192.00	7	193.14	193.50	-4	10,185	-0.04%
2022/03/21	8	192.31	8	194.19	192.00	0	10,192	0.00%
2022/03/18	3	183.67	3	183.67	188.00	0	10,105	0.00%
2022/03/17	6.5	180.58	11	183.59	186.50	-4.5	10,020	-0.04%
2022/03/16	4	175.38	4	174.25	172.50	0	9,818	0.00%
2022/03/15	9	179.22	8	176.88	172.00	1	9,746	0.01%
2022/03/14	28	189.79	27	187.61	188.00	1	9,658	0.01%
2022/03/11	17	192.29	18	191.22	193.00	-1	9,703	-0.01%
2022/03/10	6	194.75	1	194.50	197.00	5	9,742	0.05%
2022/03/09	12	188.13	9	186.67	186.00	3	9,942	0.03%
2022/03/08	7.2	192.55	5	191.50	185.50	2.2	10,028	0.02%
2022/03/07	6.3	202.67	2	204.75	197.00	4.3	9,976	0.04%
2022/03/04	6	218.50	7	218.64	217.50	-1	10,116	-0.01%
2022/03/03	5	218.10	2	222.75	217.00	3	10,209	0.03%
2022/03/02	12	222.08	11	220.82	222.50	1	10,300	0.01%
2022/03/01	16	230.78	12	232.83	224.50	4	10,268	0.04%
2022/02/25	16	223.41	30	224.23	227.00	-14	9,965	-0.14%
2022/02/24	3	213.50	3	216.67	212.00	0	9,643	0.00%
2022/02/23	1	212.00	14	214.14	213.50	-13	9,527	-0.14%
2022/02/22	20	211.15	16	207.44	210.00	4	9,546	0.04%
2022/02/21	7	217.64	7	214.93	216.50	0	9,569	0.00%
2022/02/18	8	215.31	9	217.56	218.00	-1	9,639	-0.01%
2022/02/17	12.5	216.86	1	216.00	214.50	11.5	9,695	0.12%
2022/02/16	23	219.46	18	221.22	217.50	5	9,885	0.05%
2022/02/15	18	218.81	18	217.83	215.50	0	9,957	0.00%
2022/02/14	17	215.74	17	216.24	215.50	0	10,091	0.00%
2022/02/11	20	220.98	17	221.79	221.50	3	10,208	0.03%
2022/02/10	2	224.50	3	221.83	221.00	-1	10,273	-0.01%
2022/02/09	7	220.43	12	220.13	224.50	-5	10,328	-0.05%
2022/02/08	3.4	208.00	1	209.50	210.00	2.4	10,357	0.02%
2022/02/07	6	201.00	6	203.00	202.50	0	10,415	0.00%
2022/01/25	7	201.14	6	199.00	198.00	1	11,165	0.01%
2022/01/24	17	195.47	16	198.25	206.00	1	11,590	0.01%
2022/01/21	5	206.50	0	0.00	200.50	5	12,083	0.04%
2022/01/20	17	210.32	16	212.31	213.00	1	12,331	0.01%
2022/01/19	17	213.82	21	213.05	213.00	-4	13,147	-0.03%
2022/01/18	4	214.63	7	217.00	217.50	-3	13,603	-0.02%
2022/01/17	12	203.42	11	205.45	208.50	1	13,734	0.01%
2022/01/14	18	196.75	18	198.28	201.00	0	14,096	0.00%
2022/01/13	16	198.75	16.5	201.03	200.50	-0.5	14,596	0.00%
2022/01/12	4	202.13	5	201.60	201.00	-1	15,503	-0.01%
2022/01/11	6	203.67	23	201.09	200.00	-17	15,874	-0.11%
2022/01/10	16.5	205.33	9	206.67	206.50	7.5	16,040	0.05%
2022/01/07	19	221.79	23	214.13	212.50	-4	16,284	-0.02%
2022/01/06	10	224.95	7	225.86	228.00	3	16,485	0.02%
2022/01/05	11	233.23	6	229.00	230.00	5	16,749	0.03%
2022/01/04	6	238.00	6	235.92	235.50	0	17,006	0.00%
2022/01/03	16	235.41	17	238.68	236.00	-1	17,532	-0.01%
2021/12/30	5	235.90	4	238.48	233.00	1	17,819	0.01%
2021/12/29	1	240.00	1	237.50	236.50	0	17,930	0.00%
2021/12/27	13	244.73	20	246.00	237.00	-7	18,566	-0.04%
2021/12/24	6	238.08	6.1	238.91	238.50	-0.1	18,515	0.00%
2021/12/23	8	235.38	11	236.82	237.50	-3	18,745	-0.02%
2021/12/22	3	232.17	2	232.00	232.00	1	18,920	0.01%
2021/12/21	2	229.00	2	228.75	229.00	0	19,147	0.00%
2021/12/20	3	231.17	1	226.00	226.50	2	19,327	0.01%
2021/12/17	6	232.33	6	230.92	231.00	0	19,509	0.00%
2021/12/16	3	230.50	4.1	231.60	233.50	-1.1	19,787	-0.01%
2021/12/15	6	227.33	4	223.00	227.00	2	19,869	0.01%
2021/12/14	4	221.88	0	0.00	220.00	4	19,971	0.02%
2021/12/13	1	229.50	2	228.74	230.50	-1	20,096	-0.01%
2021/12/10	18	227.67	13	226.31	225.50	5	20,165	0.02%
2021/12/09	14	236.61	12	232.42	229.50	2	20,198	0.01%
2021/12/08	5	235.00	8	235.50	237.00	-3	20,324	-0.01%
2021/12/07	47	236.48	126	236.80	228.00	-79	20,560	-0.38%	大賣/
2021/12/06	3	233.67	0	0.00	237.00	3	20,856	0.01%
2021/12/03	125	241.62	15	239.67	241.00	110	21,325	0.52%	大買/鉅額交易
2021/12/02	8	227.13	5	229.10	230.00	3	21,728	0.01%
2021/12/01	2	228.75	2	232.00	228.00	0	22,102	0.00%
2021/11/30	14	237.75	12	240.21	240.50	2	22,466	0.01%
2021/11/29	8	229.50	9	231.56	234.00	-1	22,504	0.00%
2021/11/26	13	232.12	3	236.17	231.00	10	22,542	0.04%
2021/11/25	7	239.43	2.1	240.49	239.00	5	22,725	0.02%
2021/11/24	4	237.25	4	240.75	234.50	0	22,834	0.00%
2021/11/23	4	232.13	5	232.80	232.00	-1	23,249	0.00%
2021/11/22	2	235.00	1	236.00	238.00	1	23,423	0.00%
2021/11/19	10.1	237.44	12	235.67	235.00	-1.9	23,817	-0.01%
2021/11/18	6	236.42	1	241.00	236.50	5	24,138	0.02%
2021/11/17	4	235.38	8	237.63	243.00	-4	24,245	-0.02%
2021/11/16	9	235.28	3.2	236.78	236.00	5.9	24,279	0.02%
2021/11/15	17	245.79	4	250.00	243.00	13	24,276	0.05%
2021/11/12	7.2	250.61	26	252.60	251.00	-18.9	24,240	-0.08%
2021/11/11	23	245.74	8	247.19	243.50	15	24,079	0.06%
2021/11/10	10	245.55	16	246.81	250.00	-6	23,974	-0.03%
2021/11/09	7	245.07	17	247.35	243.50	-10	23,930	-0.04%
2021/11/08	22	243.55	4	241.88	242.50	18	23,982	0.08%
2021/11/05	27	242.62	46.1	246.75	249.50	-19.1	23,957	-0.08%
2021/11/04	21	241.81	33	243.80	242.00	-12	23,880	-0.05%
2021/11/03	17	233.94	21.1	237.08	241.50	-4.1	23,773	-0.02%
2021/11/02	34.3	239.07	19.1	240.63	233.00	15.2	23,548	0.06%
2021/11/01	37	247.86	25.1	248.88	239.50	11.9	23,279	0.05%
2021/10/29	22.1	244.80	29	245.21	244.00	-6.9	22,958	-0.03%
2021/10/28	39	247.36	148	247.72	246.50	-109	22,556	-0.48%	大賣/鉅額交易
2021/10/27	263.1	251.58	171.1	250.40	249.50	92	22,275	0.41%	大買/大賣/
2021/10/26	28	247.64	109	247.41	236.00	-81	21,599	-0.38%	大賣/
2021/10/25	110	240.81	35.2	243.25	245.00	74.9	21,430	0.35%	大買/
2021/10/22	13	238.50	5	238.80	236.50	8	21,501	0.04%
2021/10/21	64	241.94	139	242.05	233.00	-75	21,414	-0.35%	大賣/
2021/10/20	213	243.86	175.7	239.59	248.00	37.4	20,975	0.18%	大買/大賣/
2021/10/19	104	232.63	53.1	230.03	237.50	50.9	20,214	0.25%	大買/
2021/10/18	24	210.38	24	212.83	216.00	0	20,181	0.00%
2021/10/15	35	210.39	48	213.14	210.00	-13	20,158	-0.06%
2021/10/14	21	203.19	17	203.09	200.00	4	19,953	0.02%
2021/10/13	30	208.37	129	214.35	203.00	-99	19,745	-0.50%	大賣/
2021/10/12	38	218.55	32	217.00	219.00	6	19,609	0.03%
2021/10/08	173	216.48	66	216.84	221.00	107	19,698	0.54%	大買/鉅額交易
2021/10/07	8	201.75	56.1	208.96	211.00	-48.1	19,487	-0.25%
2021/10/06	41	197.44	17	193.65	192.00	24	19,542	0.12%
2021/10/05	22	193.80	17	196.21	201.50	5	19,785	0.03%
2021/10/04	15	198.03	17	198.68	191.00	-2	19,784	-0.01%
2021/10/01	15	199.63	10	199.75	200.50	5	20,020	0.02%
2021/09/30	11	196.68	18	199.89	202.00	-7	20,296	-0.03%
2021/09/29	22.2	196.34	30	197.30	193.00	-7.8	20,608	-0.04%
2021/09/28	17.1	201.44	14	201.50	207.00	3.1	20,728	0.01%
2021/09/27	23.1	209.61	32	207.34	206.50	-9	20,624	-0.04%
2021/09/24	32	215.86	28	218.66	217.00	4	20,506	0.02%
2021/09/23	36	215.06	36	214.67	215.00	0	20,337	0.00%
2021/09/22	31.1	205.47	17	204.74	204.00	14.1	20,080	0.07%
2021/09/17	33	210.53	24	210.17	212.00	9	20,105	0.04%
2021/09/16	21	207.36	15	205.77	205.00	6	20,087	0.03%
2021/09/15	35	199.59	34	201.76	204.00	1	20,140	0.00%
2021/09/14	20	203.90	23	204.83	202.50	-3	20,576	-0.01%
2021/09/13	24	204.33	21	202.07	202.50	3	21,004	0.01%
2021/09/10	22	203.59	29	204.78	209.50	-7	21,183	-0.03%
2021/09/09	10	201.25	36.1	196.74	204.00	-26.1	21,152	-0.12%
2021/09/08	58.1	207.23	43	207.19	200.50	15.1	20,915	0.07%
2021/09/07	45	218.86	37.1	221.67	222.50	7.9	20,466	0.04%
2021/09/06	23.1	222.92	24.2	224.89	229.00	-1	19,797	-0.01%
2021/09/03	23	205.78	52	210.56	219.00	-29	19,314	-0.15%
2021/09/02	12	202.71	13	202.31	202.50	-1	18,905	-0.01%
2021/09/01	5	198.50	4	199.25	198.00	1	18,890	0.01%
2021/08/31	33.2	197.32	35	195.90	200.50	-1.8	19,285	-0.01%
2021/08/30	12	203.50	14	203.89	205.00	-2	19,724	-0.01%
2021/08/27	58	201.41	64	202.75	202.00	-6	19,769	-0.03%
2021/08/26	36	194.36	42	191.81	196.00	-6	19,606	-0.03%
2021/08/25	81.1	191.87	71	196.06	195.50	10.1	19,482	0.05%
2021/08/24	17	186.76	8.1	182.39	185.00	8.9	19,144	0.05%
2021/08/23	11	177.73	8	180.94	184.50	3	18,981	0.02%
2021/08/20	16	164.22	24	167.92	168.00	-8	18,870	-0.04%
2021/08/19	30	166.95	36	167.67	159.00	-6	18,780	-0.03%
2021/08/18	17	171.03	6	167.83	172.50	11	18,751	0.06%
2021/08/17	2	168.75	12	171.04	165.50	-10	18,722	-0.05%
2021/08/16	11	170.14	8.7	171.40	172.50	2.3	18,727	0.01%
2021/08/13	12	175.13	16	172.97	174.50	-4	18,812	-0.02%
2021/08/12	5	180.00	5	179.50	180.00	0	18,829	0.00%
2021/08/11	21.1	176.35	22	171.02	170.50	-0.9	18,676	0.00%
2021/08/10	5	176.00	2	179.25	181.00	3	18,783	0.02%
2021/08/09	14	179.57	11.1	179.48	176.00	2.9	18,841	0.02%
2021/08/06	19	181.84	3	183.33	181.50	16	18,864	0.08%
2021/08/05	7	186.93	16	186.19	186.50	-9	18,898	-0.05%
2021/08/04	18	185.11	16	182.06	182.00	2	18,944	0.01%
2021/08/03	11	187.50	11	188.41	190.00	0	18,935	0.00%
2021/08/02	5	183.50	8	182.94	188.00	-3	18,806	-0.02%
2021/07/30	31.2	188.41	26	185.04	184.00	5.2	18,849	0.03%
2021/07/29	36	191.76	37.2	192.15	194.00	-1.2	18,762	-0.01%
2021/07/28	47	175.60	42	179.83	179.50	5	18,481	0.03%
2021/07/27	42	187.80	38.3	184.79	184.00	3.7	18,249	0.02%
2021/07/26	13	193.77	13	195.23	197.00	0	18,009	0.00%
2021/07/23	31.8	204.92	27	202.26	199.50	4.8	17,961	0.03%
2021/07/22	121.1	202.66	148.4	199.65	209.50	-27.3	18,108	-0.15%	大買/大賣/
2021/07/21	4	192.75	83.5	187.63	190.50	-79.5	17,898	-0.44%
2021/07/20	104	192.75	27.4	190.45	186.00	76.6	17,766	0.43%	大買/
2021/07/19	24	188.88	22	186.64	186.50	2	17,608	0.01%
2021/07/16	15.5	188.60	12	189.71	193.00	3.5	17,533	0.02%
2021/07/15	43	189.35	72.3	195.31	195.50	-29.3	17,337	-0.17%
2021/07/14	11	185.82	11	183.00	181.00	0	16,919	0.00%
2021/07/13	27	181.96	28	178.30	176.50	-1.1	16,770	-0.01%
2021/07/12	14.1	180.27	15.5	179.96	188.50	-1.4	16,627	-0.01%
2021/07/09	40.5	172.82	21	174.07	176.00	19.5	16,335	0.12%
2021/07/08	43	170.17	61.6	173.05	174.00	-18.6	16,122	-0.12%
2021/07/07	29.6	161.27	32	162.59	159.00	-2.4	15,711	-0.02%
2021/07/06	11	155.77	11	155.27	159.00	0	15,290	0.00%
2021/07/05	33	140.85	18.2	144.19	150.00	14.8	14,862	0.10%
2021/07/02	0	0.00	5	133.90	136.50	-5	14,581	-0.03%
2021/07/01	3	131.00	19	130.79	130.00	-16	14,533	-0.11%
2021/06/30	1	133.00	1	132.50	135.00	0	14,662	0.00%
2021/06/29	2	132.25	12	131.83	131.00	-10	14,834	-0.07%
2021/06/28	3	132.67	2.1	136.10	131.50	0.9	15,167	0.01%
2021/06/25	8	137.63	9	139.39	136.50	-1	15,362	-0.01%
2021/06/24	12	140.29	8	138.38	136.50	4	15,430	0.03%
2021/06/23	62.1	137.45	36	135.81	137.00	26.1	15,546	0.17%
2021/06/22	3	132.50	18.1	134.65	137.50	-15.1	15,065	-0.10%
2021/06/21	23.1	129.08	20	128.38	125.00	3.1	14,550	0.02%
2021/06/18	13	126.15	18	126.28	124.50	-5	14,173	-0.04%
2021/06/17	13	121.15	10	117.15	122.00	3	13,875	0.02%
2021/06/16	13	117.00	14	118.85	115.50	-1	13,705	-0.01%
2021/06/15	2	119.00	3.1	118.69	118.50	-1.1	13,595	-0.01%
2021/06/11	2	120.00	2	119.50	118.00	0	13,544	0.00%
2021/06/10	21	122.55	22	121.07	121.50	-1	13,417	-0.01%
2021/06/09	32	123.80	29.4	121.51	121.50	2.6	13,330	0.02%
2021/06/08	45.1	126.22	39	126.08	122.00	6.1	13,062	0.05%
2021/06/07	53	122.77	58	124.19	126.00	-5	12,554	-0.04%
2021/06/04	24	114.85	23	119.78	116.00	1	11,828	0.01%
2021/06/03	19	114.34	23.3	113.84	118.50	-4.3	11,556	-0.04%
2021/06/02	10	108.80	7	108.86	108.50	3	11,197	0.03%
2021/06/01	6	109.25	2.1	110.90	109.50	3.9	11,169	0.03%
2021/05/31	1	110.50	13	110.12	109.50	-12	11,115	-0.11%
2021/05/28	11	104.91	26	105.69	104.50	-15	10,979	-0.14%
2021/05/27	25	102.50	4	104.25	103.00	21	10,978	0.19%
2021/05/26	19	103.71	24	104.75	104.50	-5	10,998	-0.05%
2021/05/25	17.3	100.70	32	104.64	104.50	-14.7	11,058	-0.13%
2021/05/24	5	94.28	10	95.25	96.00	-5	11,321	-0.04%
2021/05/21	1	90.80	16	90.68	94.40	-15	11,439	-0.13%
2021/05/20	11.1	89.72	6	88.33	88.20	5.1	11,606	0.04%
2021/05/19	6	93.68	1	94.00	94.00	5	11,700	0.04%
2021/05/18	20	94.70	10	93.56	94.20	10	11,978	0.08%
2021/05/17	22	90.48	22	91.20	90.20	0	12,115	0.00%
2021/05/14	0	0.00	1	91.30	89.20	-1	12,079	-0.01%
2021/05/13	1	87.50	12	85.60	86.10	-11	12,285	-0.09%
2021/05/12	18	87.38	7	85.34	87.40	11	12,262	0.09%
2021/05/11	5	92.78	8	90.55	88.00	-3	12,169	-0.02%
2021/05/07	10	100.55	8	99.56	100.50	2	12,339	0.02%
2021/05/06	6	98.22	2	97.45	95.50	4	12,339	0.03%
2021/05/05	9.1	96.49	0	0.00	95.00	9.1	12,391	0.07%
2021/05/04	8	98.31	11	97.62	97.60	-3	12,417	-0.02%
2021/05/03	5	103.00	1	102.50	102.00	4	12,442	0.03%
2021/04/29	8	106.19	3	107.67	105.50	5	12,594	0.04%
2021/04/28	10	110.05	11	112.86	109.00	-1	12,756	-0.01%
2021/04/27	7	106.79	3.1	106.66	107.50	3.9	12,631	0.03%
2021/04/26	1	110.50	0	0.00	111.00	1	12,451	0.01%
2021/04/23	12	112.38	16	110.19	113.00	-4	12,412	-0.03%
2021/04/22	2	110.50	1	113.00	108.50	1	12,462	0.01%
2021/04/21	2	111.75	2	112.50	111.00	0	12,475	0.00%
2021/04/20	6	113.08	6	112.92	114.00	0	12,822	0.00%
2021/04/19	26	116.13	26	114.33	113.00	0	13,083	0.00%
2021/04/16	21	116.12	30	116.35	116.50	-9	13,118	-0.07%
2021/04/15	10	108.50	7	110.71	110.50	3	12,997	0.02%
2021/04/14	6	105.17	4	104.50	104.50	2	13,102	0.02%
2021/04/13	9.1	110.02	1	111.50	107.50	8.1	13,201	0.06%
2021/04/12	1	110.00	8	111.75	112.00	-7	13,332	-0.05%
2021/04/09	14	113.32	14	114.68	112.00	0	13,534	0.00%
2021/04/08	8	113.19	2	112.25	112.00	6	13,409	0.04%
2021/04/07	5.3	113.43	3	113.00	115.00	2.3	13,361	0.02%
2021/04/06	11	112.27	12.4	113.54	116.00	-1.4	13,343	-0.01%
2021/04/01	12.4	110.26	11	109.45	109.50	1.4	13,182	0.01%
2021/03/31	11.1	109.31	17	110.53	112.00	-5.9	12,952	-0.05%
2021/03/30	10	107.75	10	105.85	105.50	0	12,575	0.00%
2021/03/29	20	102.75	16	102.59	100.50	4	12,244	0.03%
2021/03/26	13	99.00	43.6	100.75	102.50	-30.6	12,027	-0.25%
2021/03/25	16	94.40	14	93.53	93.30	2	11,722	0.02%
2021/03/24	1	93.80	2	94.60	93.30	-1	11,666	-0.01%
2021/03/23	2	91.85	2	90.70	90.70	0	11,678	0.00%
2021/03/22	1	90.80	1	91.50	91.50	0	11,766	0.00%
2021/03/19	4	90.73	1	90.70	90.60	3	11,844	0.03%
2021/03/18	2	94.10	1	93.40	93.40	1	11,924	0.01%
2021/03/17	2	93.30	0	0.00	92.70	2	12,204	0.02%
2021/03/16	1	93.00	0	0.00	93.30	1	12,264	0.01%
2021/03/15	3	95.20	2	94.90	93.70	1	12,329	0.01%
2021/03/12	3	96.07	4	96.03	95.00	-1	12,394	-0.01%
2021/03/11	12	93.93	11	95.17	94.90	1	12,461	0.01%
2021/03/10	8	94.94	9	93.07	94.90	-1	12,435	-0.01%
2021/03/08	21	93.33	8	94.18	92.20	13	12,630	0.10%
2021/03/05	5	91.00	0	0.00	91.10	5	13,043	0.04%
2021/03/04	6	93.02	5	91.70	92.00	1	13,503	0.01%
2021/03/03	2	92.30	1	92.20	92.00	1	14,129	0.01%
2021/03/02	5	95.18	1	98.10	93.60	4	14,989	0.03%
2021/02/26	14	97.21	1	96.10	96.10	13	15,742	0.08%
2021/02/25	15	97.97	17	99.65	99.50	-2	16,067	-0.01%
2021/02/24	18	98.94	69	100.63	96.50	-51	15,944	-0.32%
2021/02/23	59.5	97.19	35	97.03	95.30	24.5	15,577	0.16%
2021/02/22	10	95.70	29.5	96.13	98.50	-19.5	15,472	-0.13%
2021/02/19	4	91.18	12	91.27	93.00	-8	15,248	-0.05%
2021/02/18	28	88.05	30	90.55	91.30	-2	15,315	-0.01%
2021/02/17	1	84.00	117.2	88.06	88.30	-116.2	15,075	-0.77%	大賣/鉅額交易
2021/02/05	10	80.52	7	80.33	80.30	3	14,865	0.02%
2021/02/04	17	79.14	22	80.12	82.00	-5	14,829	-0.03%
2021/02/03	15	78.03	30	78.25	79.10	-15	14,645	-0.10%
2021/02/02	4	75.15	9	76.12	75.50	-5	14,931	-0.03%
2021/02/01	4	74.25	5	75.38	74.30	-1	14,977	-0.01%
2021/01/29	15	79.09	54	79.84	78.10	-39	15,047	-0.26%
2021/01/28	23	82.66	24	81.76	81.60	-1	15,432	-0.01%
2021/01/27	39	86.12	18	86.50	85.50	21	16,075	0.13%
2021/01/26	14	88.35	4	89.55	87.10	10	16,288	0.06%
2021/01/25	14	88.17	4	88.50	87.90	10	16,816	0.06%
2021/01/22	6	90.35	10	91.69	91.50	-4	16,867	-0.02%
2021/01/21	2	90.70	0	0.00	89.30	2	17,204	0.01%
2021/01/20	74	88.99	12	90.85	87.20	62	17,173	0.36%
2021/01/19	3	88.00	1	88.10	87.70	2	17,140	0.01%
2021/01/18	0	0.00	5	87.80	88.10	-5	17,175	-0.03%
2021/01/15	4	88.03	1	88.40	88.30	3	17,186	0.02%
2021/01/14	5	87.70	13	88.10	87.70	-8	17,319	-0.05%
2021/01/13	65	90.63	55	89.47	89.10	10	17,321	0.06%
2021/01/12	52	89.52	54	90.06	90.00	-2	17,027	-0.01%
2021/01/11	6	88.58	26	88.23	88.70	-20	16,874	-0.12%
2021/01/08	1	86.10	1	87.10	86.20	0	16,876	0.00%
2021/01/07	16	87.06	6	87.45	88.20	10	17,285	0.06%
2021/01/06	1	84.70	7	85.93	85.00	-6	17,545	-0.03%
2021/01/05	8	85.35	6	85.18	85.80	2	17,390	0.01%
2021/01/04	20	84.70	23	83.43	85.00	-3	17,323	-0.02%
2020/12/31	5	80.50	5	80.90	80.90	0	17,264	0.00%
2020/12/30	6	80.38	0	0.00	80.50	6	17,305	0.03%
2020/12/28	1	80.50	0	0.00	80.50	1	17,313	0.01%
2020/12/25	2	81.15	2	81.95	81.40	0	17,307	0.00%
2020/12/24	3	81.93	3	82.13	82.50	0	17,381	0.00%
2020/12/23	8	81.71	35	81.51	82.00	-27	17,506	-0.15%
2020/12/22	28	80.96	1	80.70	80.00	27	17,610	0.15%
2020/12/21	16	82.13	10	83.00	82.20	6	17,662	0.03%
2020/12/18	6	83.47	0	0.00	84.40	6	17,650	0.03%
2020/12/17	12	83.88	6	84.67	84.00	6	17,731	0.03%
2020/12/16	5	84.90	2	84.60	84.70	3	17,683	0.02%
2020/12/15	9	84.42	4	84.68	84.00	5	17,650	0.03%
2020/12/11	24	84.81	7	85.04	83.60	17	17,937	0.09%
2020/12/10	29	84.60	1	84.30	84.20	28	18,101	0.15%
2020/12/09	8	85.79	1	85.60	85.70	7	18,131	0.04%
2020/12/08	0	0.00	1	86.50	86.70	-1	18,114	-0.01%
2020/12/07	1	86.20	0	0.00	85.50	1	18,060	0.01%
2020/12/04	5	85.94	9	86.43	85.90	-4	17,952	-0.02%
2020/12/03	19	86.39	16	85.48	87.10	3	17,902	0.02%
2020/12/02	10	86.74	17	86.14	86.80	-7	17,932	-0.04%
2020/12/01	37	85.76	27	84.30	85.80	10	17,834	0.06%
2020/11/30	32	91.66	29	91.72	90.70	3	17,563	0.02%
2020/11/27	49	92.46	39.4	92.51	91.00	9.6	17,211	0.06%
2020/11/26	30	90.51	48	90.37	92.40	-18	16,793	-0.11%
2020/11/25	75	85.88	61	84.19	84.00	14	15,961	0.09%
2020/11/24	5	83.40	39.1	83.79	84.70	-34.1	15,358	-0.22%
2020/11/23	13	76.92	16	76.42	77.00	-3	15,027	-0.02%
2020/11/20	6	75.42	2	76.30	75.20	4	14,990	0.03%
2020/11/19	22	75.90	18	75.73	75.60	4	15,066	0.03%
2020/11/18	13	77.36	9	78.08	77.20	4	15,162	0.03%
2020/11/17	40	78.29	42	78.13	78.40	-2	15,253	-0.01%
2020/11/16	21	75.59	20	75.72	75.40	1	15,178	0.01%
2020/11/13	21	75.54	19	75.58	76.00	2	15,309	0.01%
2020/11/12	18.1	77.71	14	77.44	77.00	4.1	15,305	0.03%
2020/11/11	6	78.30	6	77.72	78.00	0	15,513	0.00%
2020/11/10	17.3	79.27	12	79.32	78.10	5.3	16,185	0.03%
2020/11/09	3	78.07	3	78.10	77.80	0	16,619	0.00%
2020/11/06	15	77.89	44	78.60	77.20	-29	17,036	-0.17%
2020/11/05	43	78.67	54	78.74	78.30	-11	17,082	-0.06%
2020/11/04	43	76.81	74.1	76.09	78.00	-31.1	16,720	-0.19%
2020/11/03	37	72.86	28	73.27	73.30	9	16,115	0.06%
2020/11/02	78	71.24	77	71.84	72.30	1	15,984	0.01%
2020/10/30	3	69.07	5	69.32	69.10	-2	15,737	-0.01%
2020/10/29	21	68.45	28	68.89	68.90	-7	15,809	-0.04%
2020/10/28	9	65.30	10	66.96	65.80	-1	15,306	-0.01%
2020/10/27	10	68.17	10	68.81	67.40	0	15,332	0.00%
2020/10/26	5	67.00	0	0.00	66.70	5	15,433	0.03%
2020/10/23	11	67.98	8	67.73	67.80	3	15,551	0.02%
2020/10/22	41	69.07	27	68.97	68.90	14	15,856	0.09%
2020/10/21	1	71.70	3	71.90	71.80	-2	15,640	-0.01%
2020/10/20	2	71.15	1	71.30	71.50	1	15,742	0.01%
2020/10/19	40	72.10	46	71.86	72.40	-6	15,732	-0.04%
2020/10/16	86	71.95	64	72.79	70.10	22	15,759	0.14%
2020/10/15	73	72.96	80	73.98	72.80	-7	15,850	-0.04%
2020/10/14	52	72.03	56.1	71.07	72.30	-4.1	15,363	-0.03%
2020/10/13	6	67.12	2	67.25	67.30	4	14,959	0.03%
2020/10/12	10	67.42	8	67.85	68.40	2	14,992	0.01%
2020/10/08	13.1	68.43	39	68.29	68.10	-25.9	15,011	-0.17%
2020/10/07	8	67.60	7	67.37	67.10	1	14,852	0.01%
2020/10/06	3	66.77	3	67.73	66.50	0	14,831	0.00%
2020/10/05	19	65.91	21	66.35	66.60	-2	14,962	-0.01%
2020/09/30	3	64.30	4	64.98	65.90	-1	15,080	-0.01%
2020/09/29	6	66.05	55	64.95	64.90	-49	15,146	-0.32%
2020/09/28	11	66.25	19	65.96	66.40	-8	15,193	-0.05%
2020/09/25	8	62.83	1	61.50	62.50	7	15,142	0.05%
2020/09/24	65	65.44	21	65.02	64.90	44	15,156	0.29%
2020/09/23	19	65.21	10	65.10	65.00	9	15,192	0.06%
2020/09/22	10	66.69	11	66.64	66.40	-1	15,480	-0.01%
2020/09/21	2	68.80	1	68.10	68.10	1	15,912	0.01%
2020/09/18	6	68.77	12	68.89	68.90	-6	16,263	-0.04%
2020/09/17	9	68.73	8	68.70	68.00	1	16,280	0.01%
2020/09/16	30.3	70.06	16	69.84	69.20	14.3	16,266	0.09%
2020/09/15	15	69.07	16	68.47	68.70	-1	16,187	-0.01%
2020/09/14	6	65.30	11	64.37	65.40	-5	16,305	-0.03%
2020/09/11	3	62.07	4	62.38	62.20	-1	16,451	-0.01%
2020/09/10	2	63.75	1	64.80	63.20	1	16,575	0.01%
2020/09/09	3	63.07	2	63.95	64.40	1	16,862	0.01%
2020/09/08	5	63.90	3	64.70	64.00	2	17,180	0.01%
2020/09/07	6	65.38	1	64.20	64.00	5	17,740	0.03%
2020/09/04	6	65.42	10	64.91	67.00	-4	18,605	-0.02%
2020/09/03	20	67.06	11	67.09	66.10	9	19,085	0.05%
2020/09/02	3	67.07	3	67.70	67.40	0	18,943	0.00%
2020/09/01	26	67.49	16	67.33	68.00	10	18,918	0.05%
2020/08/31	7	64.64	1	64.20	63.80	6	18,645	0.03%
2020/08/28	3	63.73	3	63.97	63.80	0	18,598	0.00%
2020/08/27	3	67.40	3	67.13	66.60	0	18,462	0.00%
2020/08/26	8	67.06	7	66.47	66.30	1	18,586	0.01%
2020/08/25	5	66.96	5	67.32	67.50	0	18,694	0.00%
2020/08/24	5	68.30	1	69.40	66.30	4	18,625	0.02%
2020/08/21	5	69.44	2	69.85	68.90	3	18,469	0.02%
2020/08/20	10.2	71.25	10	73.99	69.80	0.2	18,355	0.00%
2020/08/19	22.2	80.69	8	82.00	77.50	14.2	18,230	0.08%
2020/08/18	4	80.58	7	81.04	80.20	-3	18,173	-0.02%
2020/08/17	19.3	78.86	19	78.77	79.00	0.3	18,069	0.00%
2020/08/14	63	76.65	61	76.76	77.20	2	17,719	0.01%
2020/08/13	74	82.43	49	82.45	77.90	25	16,916	0.15%
2020/08/12	40.5	85.75	29	85.44	86.20	11.5	16,110	0.07%
2020/08/11	14	83.45	16	84.15	82.50	-2	15,567	-0.01%
2020/08/10	13	82.78	41	83.42	82.60	-28	15,235	-0.18%
2020/08/07	13	81.58	3	81.60	80.70	10	15,084	0.07%
2020/08/06	33	83.73	29	83.43	83.00	4	14,933	0.03%
2020/08/05	13	81.51	23	81.78	81.70	-10	14,694	-0.07%
2020/08/04	14	78.87	21	79.24	77.50	-7	14,364	-0.05%
2020/08/03	4	76.65	5	77.44	76.00	-1	14,091	-0.01%
2020/07/31	13.1	76.78	18	77.11	77.40	-4.9	14,018	-0.03%
2020/07/30	13	74.31	35	75.24	75.80	-22	13,762	-0.16%
2020/07/29	1	72.90	10	72.25	72.70	-9	13,464	-0.07%
2020/07/28	12	71.83	35	72.63	72.80	-23	13,322	-0.17%
2020/07/27	5	69.92	6	70.02	69.50	-1	13,023	-0.01%
2020/07/24	37	71.07	37	72.21	69.80	0	13,044	0.00%
2020/07/23	22	70.25	11	70.63	70.70	11	12,884	0.09%
2020/07/22	12	69.65	3	70.67	70.50	9	12,980	0.07%
2020/07/21	2	69.50	6	69.00	69.10	-4	12,911	-0.03%
2020/07/20	2	64.95	3	64.77	65.20	-1	12,644	-0.01%
2020/07/17	1	65.00	0	0.00	64.70	1	12,639	0.01%
2020/07/16	15	67.08	15	67.23	67.20	0	12,594	0.00%
2020/07/15	2	66.45	0	0.00	64.90	2	12,503	0.02%
2020/07/14	1	67.00	0	0.00	67.70	1	12,380	0.01%
2020/07/13	0	0.00	0.1	68.10	68.00	-0.1	12,348	0.00%
2020/07/10	16	68.64	5	67.84	67.10	11	12,452	0.09%
2020/07/09	29	72.14	3	73.53	71.00	26	12,414	0.21%
2020/07/08	20	73.16	13	73.92	73.90	7	12,229	0.06%
2020/07/07	6	71.43	13	71.49	72.00	-7	12,119	-0.06%
2020/07/06	3	72.90	2	72.75	73.00	1	12,037	0.01%
2020/07/03	15	73.11	9	72.29	71.50	6	11,982	0.05%
2020/07/02	1	72.30	3	71.93	72.90	-2	11,879	-0.02%
2020/07/01	24	72.73	52	72.93	72.50	-28	11,799	-0.24%
2020/06/30	66	71.84	32	72.07	70.30	34	11,524	0.30%
2020/06/29	8	65.62	12	66.60	67.70	-4	11,088	-0.04%
2020/06/24	5	65.18	7.1	65.35	65.70	-2.1	10,727	-0.02%
2020/06/23	7	64.53	46	64.22	65.20	-39	10,740	-0.36%
2020/06/22	18	65.62	12	65.28	64.70	6	10,613	0.06%
2020/06/19	31	64.39	26	65.08	65.50	5	10,362	0.05%
2020/06/18	4	61.23	12	61.17	62.60	-8	9,793	-0.08%
2020/06/17	14	61.36	7	60.80	60.60	7	9,542	0.07%
2020/06/16	41	61.07	18.1	61.22	61.00	22.9	9,437	0.24%
2020/06/15	13	62.93	12.1	61.37	61.10	0.9	9,162	0.01%
2020/06/12	21	64.00	17	63.50	62.50	4	8,859	0.05%
2020/06/11	14	62.36	16.2	64.19	65.00	-2.2	8,373	-0.03%
2020/06/10	27	56.73	34	57.68	59.70	-7	7,388	-0.09%
2020/06/09	1	54.30	8	54.30	54.30	-7	6,884	-0.10%
2020/06/08	11	54.72	22	54.30	52.80	-11	6,868	-0.16%
2020/06/04	0.1	52.50	8	52.93	52.60	-7.9	6,721	-0.12%
2020/06/03	0.1	52.60	21	52.60	52.60	-20.9	6,738	-0.31%
2020/06/02	19	53.59	3	52.97	52.50	16	6,632	0.24%
2020/06/01	1	51.60	3	51.43	51.20	-2	6,401	-0.03%
2020/05/29	2	48.28	2	47.60	48.15	0	6,224	0.00%
2020/05/28	8	46.88	6	46.64	46.70	2	6,153	0.03%
2020/05/27	6	46.49	0	0.00	46.30	6	6,158	0.10%
2020/05/25	20	44.89	0	0.00	45.00	20	6,057	0.33%
2020/05/22	1	46.40	1	46.60	46.40	0	6,026	0.00%
2020/05/21	1	47.80	1	48.15	47.35	0	6,228	0.00%
2020/05/20	2	47.53	0	0.00	46.95	2	6,325	0.03%
2020/05/19	1	47.60	1	47.25	48.00	0	6,382	0.00%
2020/05/18	0	0.00	1	48.00	47.90	-1	6,374	-0.02%
2020/05/15	0	0.00	2	50.85	50.70	-2	6,410	-0.03%
2020/05/14	1	52.10	0	0.00	51.00	1	6,493	0.02%
2020/05/13	0	0.00	2	52.90	53.10	-2	6,489	-0.03%
2020/05/12	1	53.80	0	0.00	53.50	1	6,575	0.02%
2020/05/11	5	54.40	5	54.40	54.70	0	6,782	0.00%
2020/05/08	2	53.25	3	53.03	53.30	-1	6,864	-0.01%
2020/05/07	2	52.60	2	53.00	52.20	0	6,934	0.00%
2020/05/05	2	52.20	0	0.00	51.60	2	7,198	0.03%
2020/05/04	0	0.00	1	51.30	52.60	-1	7,160	-0.01%
2020/04/30	2	52.10	2	52.80	52.80	0	7,118	0.00%
2020/04/29	0	0.00	2	50.90	51.00	-2	7,048	-0.03%
2020/04/28	1	50.00	1	50.20	50.00	0	6,974	0.00%
2020/04/27	5	52.18	5	51.00	50.40	0	6,979	0.00%
2020/04/24	3	50.03	10	49.98	50.90	-7	6,799	-0.10%
2020/04/23	2	47.95	0	0.00	47.95	2	6,681	0.03%
2020/04/22	9	48.37	14	47.06	48.70	-5	6,628	-0.08%
2020/04/21	1	48.20	5	47.85	47.15	-4	6,560	-0.06%
2020/04/20	1	47.70	1	48.00	48.00	0	6,501	0.00%
2020/04/16	1	46.95	2	48.10	48.25	-1	6,393	-0.02%
2020/04/15	18	48.68	1	48.65	47.60	17	6,372	0.27%
2020/04/14	5	46.30	3	47.00	47.45	2	6,214	0.03%
2020/04/10	1	42.75	145	42.49	43.70	-144	6,161	-2.34%	大賣/鉅額交易
2020/04/09	0.2	43.85	35	43.10	42.95	-34.8	6,191	-0.56%
2020/04/08	0	0.00	5	43.90	43.90	-5	6,190	-0.08%
2020/04/07	1	44.05	1	44.30	44.30	0	6,123	0.00%
2020/04/06	1	42.35	1	42.40	42.20	0	6,030	0.00%
2020/04/01	185	41.31	5	41.37	41.70	180	5,971	3.01%	大買/鉅額交易
2020/03/31	3	40.42	0	0.00	40.45	3	5,882	0.05%
2020/03/30	3	36.23	1	38.10	38.30	2	5,801	0.03%
2020/03/27	2	37.75	0	0.00	36.75	2	5,793	0.03%
2020/03/26	0	0.00	5	35.60	36.50	-5	5,722	-0.09%
2020/03/25	1	35.35	8	35.85	35.60	-7	5,689	-0.12%
2020/03/24	1	33.85	0	0.00	33.85	1	5,720	0.02%
2020/03/20	6	33.30	0	0.00	33.40	6	6,019	0.10%
2020/03/19	2	31.05	0	0.00	31.05	2	5,957	0.03%
2020/03/18	3	35.37	0	0.00	34.50	3	5,950	0.05%
2020/03/17	3	36.62	12	35.75	35.20	-9	6,035	-0.15%
2020/03/16	0	0.00	1	41.20	39.00	-1	6,167	-0.02%
2020/03/13	3	40.47	0	0.00	42.75	3	6,130	0.05%
2020/03/12	0	0.00	4	44.40	44.15	-4	6,072	-0.07%
2020/03/09	4	49.10	0	0.00	49.20	4	6,206	0.06%
2020/03/06	0	0.00	3	52.80	52.70	-3	6,156	-0.05%
2020/03/05	1	53.00	0	0.00	52.50	1	6,247	0.02%
2020/03/04	1	51.60	2	52.35	52.70	-1	6,363	-0.02%
2020/03/03	1	52.60	0	0.00	52.60	1	6,535	0.02%
2020/03/02	3	50.90	2	52.65	52.80	1	6,924	0.01%
2020/02/27	2	51.75	0	0.00	51.60	2	6,949	0.03%
2020/02/26	1	53.00	3	53.73	52.60	-2	6,936	-0.03%
2020/02/25	2	54.55	0	0.00	54.30	2	6,965	0.03%
2020/02/24	7	55.60	9	56.04	55.80	-2	6,912	-0.03%
2020/02/21	3	54.80	1	54.70	54.20	2	6,832	0.03%
2020/02/20	2	54.25	3	54.10	54.10	-1	7,202	-0.01%
2020/02/19	0	0.00	1	53.00	53.70	-1	7,179	-0.01%
2020/02/18	1	52.10	6	52.10	52.40	-5	7,190	-0.07%
2020/02/17	2	54.00	16	53.49	54.20	-14	7,103	-0.20%
2020/02/14	0	0.00	2	53.40	53.00	-2	7,021	-0.03%
2020/02/13	1	53.10	2.2	53.23	53.00	-1.2	7,030	-0.02%
2020/02/12	4	52.40	21	53.21	52.70	-17	6,933	-0.25%
2020/02/11	4	50.60	1	50.70	51.20	3	6,750	0.04%
2020/02/10	0	0.00	1	50.40	48.75	-1	6,657	-0.02%
2020/02/07	5	50.84	1	52.00	50.20	4	6,601	0.06%
2020/02/06	7	50.07	34.5	51.24	51.30	-27.5	6,432	-0.43%
2020/02/05	2	46.65	0	0.00	46.65	2	6,383	0.03%
2020/02/03	2	45.05	1	45.15	45.75	1	6,517	0.02%
2020/01/30	2	46.63	8	46.48	45.55	-6	6,898	-0.09%
2020/01/20	0	0.00	1.1	50.39	50.60	-1.1	7,056	-0.02%
2020/01/17	0	0.00	9	50.00	50.00	-9	7,249	-0.12%
2020/01/16	0	0.00	3	48.90	48.90	-3	7,378	-0.04%
2020/01/15	1	49.60	0	0.00	49.95	1	7,489	0.01%
2020/01/14	5	50.20	1	50.20	50.30	4	7,691	0.05%
2020/01/13	31	49.84	0	0.00	49.65	31	7,794	0.40%
2020/01/10	1	48.20	0	0.00	48.20	1	7,916	0.01%
2020/01/09	3	48.32	1	48.20	48.00	2	8,283	0.02%
2020/01/08	7	47.78	0	0.00	47.95	7	8,495	0.08%
2020/01/07	1	47.80	13	48.04	47.95	-12	8,524	-0.14%
2020/01/06	4	49.14	0	0.00	49.10	4	8,494	0.05%
2020/01/02	2	51.30	0	0.00	51.50	2	8,399	0.02%
2019/12/31	2	51.60	0	0.00	51.80	2	8,375	0.02%
2019/12/25	1.1	51.56	4	51.30	51.90	-2.9	8,516	-0.03%
2019/12/24	5	51.98	4	52.40	51.80	1	8,553	0.01%
2019/12/23	7	52.13	7	52.84	52.20	0	8,517	0.00%
2019/12/20	10	53.30	2	54.10	53.30	8	8,486	0.09%
2019/12/19	6	53.05	5	54.00	54.10	1	8,595	0.01%
2019/12/18	8	55.36	4	55.68	54.40	4	8,588	0.05%
2019/12/17	24	55.36	18	55.70	56.00	6	8,552	0.07%
2019/12/16	3	54.00	20	54.10	53.90	-17	8,580	-0.20%
2019/12/13	2	54.70	4	54.65	54.40	-2	8,806	-0.02%
2019/12/12	5	55.22	15	54.97	55.00	-10	9,032	-0.11%
2019/12/11	15	54.89	22	54.75	54.70	-7	9,316	-0.08%
2019/12/10	3	53.47	0	0.00	53.40	3	9,089	0.03%
2019/12/09	1	54.70	3	54.60	53.60	-2	9,208	-0.02%
2019/12/06	21	54.18	10	54.32	54.30	11	9,375	0.12%
2019/12/05	6	53.35	11	54.36	54.00	-5	9,346	-0.05%
2019/12/04	20	52.10	15	52.30	52.20	5	9,356	0.05%
2019/12/03	0	0.00	1	51.20	51.80	-1	9,329	-0.01%
2019/12/02	7	51.26	1	52.00	51.40	6	9,286	0.06%
2019/11/29	5	53.48	4	54.10	53.10	1	9,220	0.01%
2019/11/28	25.1	53.94	29	54.34	53.50	-3.9	9,071	-0.04%
2019/11/27	25	53.00	71.1	52.95	54.00	-46.1	8,916	-0.52%
2019/11/26	28	50.73	8	51.45	50.40	20	8,457	0.24%
2019/11/25	4	50.56	15	50.23	49.70	-11	8,368	-0.13%
2019/11/22	26	51.18	6	50.95	50.50	20	8,329	0.24%
2019/11/21	20	51.20	21	51.92	52.40	-1	8,236	-0.01%
2019/11/20	34	51.38	10	51.36	50.90	24	8,143	0.29%
2019/11/19	108	51.45	109	51.12	50.70	-1	7,953	-0.01%	大買/大賣/
2019/11/18	0	0.00	12	49.08	49.10	-12	7,476	-0.16%
2019/11/15	0	0.00	1	48.50	48.40	-1	7,428	-0.01%
2019/11/14	1	47.65	1	46.80	46.80	0	7,373	0.00%
2019/11/13	3	47.45	17	47.64	48.00	-14	7,338	-0.19%
2019/11/11	0	0.00	1	46.95	46.25	-1	7,237	-0.01%
2019/11/08	13	46.80	2	46.50	46.60	11	7,202	0.15%
2019/11/07	2	47.53	1	47.90	47.50	1	7,151	0.01%
2019/11/06	3	47.62	1	48.20	48.00	2	7,089	0.03%
2019/11/05	10	48.55	50	48.66	48.00	-40	7,037	-0.57%
2019/11/04	33	48.79	1	49.00	48.65	32	7,028	0.46%
2019/10/31	4	47.86	1	48.40	48.25	3	6,930	0.04%
2019/10/30	1.5	48.17	1	47.85	47.80	0.5	6,857	0.01%
2019/10/29	7	47.93	6	48.63	48.80	1	6,787	0.01%
2019/10/28	7	48.79	11	48.42	48.40	-4	6,693	-0.06%
2019/10/25	3	49.53	16	49.31	49.30	-13	6,506	-0.20%
2019/10/24	21	47.86	6	48.03	47.90	15	6,327	0.24%
2019/10/23	0	0.00	3	47.47	47.30	-3	6,254	-0.05%
2019/10/22	72	47.23	74	47.10	47.10	-2	6,156	-0.03%
2019/10/21	26	46.03	14	46.10	46.20	12	5,978	0.20%
2019/10/18	10	45.60	10	45.55	45.45	0	5,877	0.00%
2019/10/17	36	45.00	52	45.36	45.50	-16	5,737	-0.28%
2019/10/16	21	43.20	54	43.40	44.15	-33	5,387	-0.61%
2019/10/15	12	41.57	5	41.56	41.85	7	5,208	0.13%
2019/10/09	1	39.90	0	0.00	39.85	1	5,209	0.02%
2019/10/04	0	0.00	2	40.90	40.85	-2	5,159	-0.04%
2019/10/03	6	40.93	0	0.00	41.15	6	5,142	0.12%
2019/10/02	3	41.00	0	0.00	41.45	3	5,109	0.06%
2019/10/01	5	41.08	6	40.95	41.20	-1	5,084	-0.02%
2019/09/27	2	43.05	0	0.00	41.90	2	5,013	0.04%
2019/09/26	1	43.60	0	0.00	43.30	1	4,921	0.02%
2019/09/25	0	0.00	1	43.55	43.20	-1	4,941	-0.02%
2019/09/24	7	43.86	12	43.31	43.00	-5	4,951	-0.10%
2019/09/23	2	44.80	1	44.65	44.65	1	4,820	0.02%
2019/09/20	8	44.92	2	44.90	44.75	6	4,749	0.13%
2019/09/19	1	44.80	0	0.00	45.65	1	4,597	0.02%
2019/09/18	15	46.05	17	46.05	45.75	-2	4,439	-0.05%
2019/09/17	8	45.43	14	45.40	45.40	-6	4,183	-0.14%
2019/09/16	104	45.03	48	44.93	45.20	56	3,920	1.43%	大買/
2019/09/12	1	42.05	3	42.70	42.15	-2	3,511	-0.06%
2019/09/11	6	42.02	9	42.27	42.05	-3	3,488	-0.09%
2019/09/10	102	42.44	105	41.46	41.40	-3	3,321	-0.09%	大買/大賣/
2019/09/09	2	41.78	8	41.73	41.70	-6	3,118	-0.19%
2019/09/06	1	41.50	4	41.43	41.25	-3	3,022	-0.10%
2019/09/05	0	0.00	2	39.65	39.90	-2	2,886	-0.07%
2019/09/04	1	39.70	0	0.00	39.45	1	2,883	0.03%
2019/09/03	6	39.52	2	39.85	39.50	4	2,917	0.14%
2019/09/02	1	39.15	5	39.05	39.15	-4	2,882	-0.14%
2019/08/30	11	39.41	9	39.12	39.05	2	2,878	0.07%
2019/08/28	1	37.80	2	37.90	37.70	-1	2,847	-0.04%
2019/08/27	1	38.30	0	0.00	37.85	1	2,833	0.04%
2019/08/26	0	0.00	3	37.65	37.85	-3	2,821	-0.11%
2019/08/22	0	0.00	3	37.63	37.50	-3	2,823	-0.11%
2019/08/21	3	37.42	0	0.00	37.20	3	2,807	0.11%
2019/08/20	4	37.99	1	37.95	37.95	3	2,753	0.11%
2019/08/16	1	38.00	0	0.00	38.25	1	2,682	0.04%
2019/08/08	1	37.35	1	38.05	38.00	0	2,750	0.00%
2019/08/06	5	36.80	0	0.00	37.60	5	2,791	0.18%
2019/08/05	1	38.40	1	38.20	38.10	0	2,827	0.00%
2019/08/02	5	38.59	4	38.64	39.00	1	2,862	0.03%
2019/08/01	1	39.30	0	0.00	39.35	1	2,902	0.03%
2019/07/31	1	38.60	2	39.48	39.85	-1	2,992	-0.03%
2019/07/30	14	39.98	21	40.67	39.30	-7	2,961	-0.24%
2019/07/29	3	42.90	0	0.00	42.85	3	2,792	0.11%
2019/07/25	2	42.65	3	43.10	43.45	-1	2,815	-0.04%
2019/07/23	1	42.35	3	42.55	41.80	-2	2,935	-0.07%
2019/07/19	3	41.52	13	42.27	41.55	-10	3,312	-0.30%
2019/07/18	1	41.60	1	41.95	41.65	0	3,414	0.00%
2019/07/17	12	42.33	8	42.58	42.35	4	3,486	0.11%
2019/07/16	10	42.65	5	41.83	42.65	5	3,523	0.14%
2019/07/15	0	0.00	2	40.85	40.75	-2	3,709	-0.05%
2019/07/11	4	40.79	1	41.15	40.75	3	4,576	0.07%
2019/07/08	3	40.85	0	0.00	40.70	3	4,568	0.07%
2019/07/05	2	41.35	0	0.00	41.50	2	4,601	0.04%
2019/07/04	1	41.35	2	41.28	41.40	-1	4,616	-0.02%
2019/07/02	0	0.00	7	41.09	41.15	-7	4,833	-0.14%
2019/07/01	4	40.80	0	0.00	40.55	4	4,955	0.08%
2019/06/28	0	0.00	1	39.70	39.75	-1	4,927	-0.02%
2019/06/27	6	39.60	0	0.00	39.55	6	4,968	0.12%
2019/06/26	7	39.26	16	39.31	39.20	-9	5,018	-0.18%
2019/06/24	10	40.10	0	0.00	40.25	10	5,065	0.20%
2019/06/21	3	40.97	0	0.00	40.20	3	5,090	0.06%
2019/06/20	10	41.20	0	0.00	41.30	10	5,067	0.20%
2019/06/19	3	41.02	0	0.00	40.65	3	5,066	0.06%
2019/06/18	2	40.63	1	40.85	40.15	1	5,053	0.02%
2019/06/12	1	40.00	0	0.00	40.10	1	5,137	0.02%
2019/06/11	2	41.30	2	40.78	40.30	0	5,115	0.00%
2019/06/06	1	40.50	0	0.00	39.85	1	5,065	0.02%
2019/06/04	1	39.45	0	0.00	39.35	1	5,054	0.02%
2019/05/31	0	0.00	10	39.74	39.60	-10	5,089	-0.20%
2019/05/30	5	39.55	0	0.00	39.50	5	5,077	0.10%
2019/05/29	0	0.00	15	38.55	39.25	-15	5,079	-0.30%
2019/05/28	20	38.73	0	0.00	38.40	20	5,091	0.39%
2019/05/23	0	0.00	2	38.30	38.50	-2	5,114	-0.04%
2019/05/22	1	39.45	0	0.00	39.00	1	5,140	0.02%
2019/05/21	1	38.05	0	0.00	39.40	1	5,193	0.02%
2019/05/20	1	38.55	0	0.00	38.30	1	5,362	0.02%
2019/05/15	0	0.00	10	40.65	40.60	-10	5,386	-0.19%
2019/05/14	0	0.00	30	39.65	39.80	-30	5,360	-0.56%
2019/05/13	13	39.77	1	40.10	39.90	12	5,335	0.22%
2019/05/09	4	41.44	3	41.67	41.50	1	5,200	0.02%
2019/05/08	3	42.48	1	43.45	42.35	2	5,119	0.04%
2019/05/07	2	44.15	3	44.32	44.10	-1	5,002	-0.02%
2019/05/06	1	44.20	0	0.00	44.20	1	4,999	0.02%
2019/05/02	5	45.31	3	45.22	45.35	2	4,974	0.04%
2019/04/30	4	43.85	16	45.38	46.60	-12	4,917	-0.24%
2019/04/29	38	45.46	43	45.30	45.20	-5	4,760	-0.11%
2019/04/26	17	46.45	17	46.82	46.55	0	4,680	0.00%
2019/04/25	57	47.76	13	47.49	46.95	44	4,559	0.97%
2019/04/24	18	51.59	10	50.54	50.60	8	4,262	0.19%
2019/04/23	7	50.45	5	50.19	51.40	2	4,141	0.05%
2019/04/22	3	51.47	0.3	51.50	50.90	2.7	4,052	0.07%
2019/04/19	14	53.21	19	53.86	52.30	-5	3,967	-0.13%
2019/04/18	36	52.11	38	51.78	52.90	-2	3,686	-0.05%
2019/04/17	1	49.65	55.1	50.43	50.60	-54.1	3,166	-1.71%
2019/04/16	13	45.95	10	45.50	46.00	3	2,877	0.10%
2019/04/15	10	44.80	0	0.00	44.70	10	2,905	0.34%
2019/04/10	2	45.95	0	0.00	45.80	2	2,898	0.07%
2019/04/09	3	46.50	5	46.82	45.75	-2	2,871	-0.07%
2019/04/08	6	49.02	2	49.30	48.45	4	2,808	0.14%
2019/04/03	7	47.02	1	46.85	47.25	6	2,703	0.22%
2019/04/02	3	44.70	0	0.00	44.70	3	2,546	0.12%
2019/04/01	5	44.84	3	45.08	44.70	2	2,545	0.08%
2019/03/29	1	44.45	1	45.10	45.10	0	2,505	0.00%
2019/03/27	2	43.80	0	0.00	43.50	2	2,508	0.08%
2019/03/25	0	0.00	5	42.76	42.65	-5	2,421	-0.21%
2019/03/22	1	43.80	3	43.48	43.45	-2	2,417	-0.08%
2019/03/21	1	43.10	2	43.05	43.05	-1	2,444	-0.04%
2019/03/20	5	43.20	3	43.12	43.55	2	2,474	0.08%
2019/03/19	2	42.65	2	42.73	42.65	0	2,650	0.00%
2019/03/18	3	41.90	0	0.00	42.00	3	2,716	0.11%
2019/03/15	0	0.00	1	41.20	41.25	-1	2,781	-0.04%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/12	1	41.60	1	41.85	41.60	0	3,020	0.00%
2019/03/07	1	41.85	0	0.00	41.50	1	3,309	0.03%
2019/03/05	4	42.20	3	42.18	42.20	1	3,354	0.03%
2019/03/04	4	41.99	0	0.00	42.00	4	3,385	0.12%
2019/02/27	0	0.00	10	42.90	42.45	-10	3,379	-0.30%
2019/02/25	0	0.00	2	43.58	43.35	-2	3,408	-0.06%
2019/02/22	1	42.95	1	42.85	42.85	0	3,416	0.00%
2019/02/21	1	42.70	0	0.00	42.95	1	3,499	0.03%
2019/02/20	1	43.05	2	43.48	43.45	-1	3,498	-0.03%
2019/02/19	16	43.99	5	43.20	43.15	11	3,520	0.31%
2019/02/14	0	0.00	1	46.10	45.50	-1	3,305	-0.03%
2019/02/11	0	0.00	4	43.95	44.10	-4	3,245	-0.12%
2019/01/30	1	44.10	0	0.00	44.10	1	3,246	0.03%
2019/01/28	0	0.00	1	43.75	43.75	-1	3,245	-0.03%
2019/01/25	1	44.30	1	43.95	44.00	0	3,277	0.00%
2019/01/24	1	43.60	3	43.58	44.20	-2	3,246	-0.06%
2019/01/21	1	42.50	0	0.00	42.50	1	3,227	0.03%
2019/01/17	3	41.50	0	0.00	41.50	3	3,268	0.09%
2019/01/15	1	42.00	0	0.00	41.80	1	3,269	0.03%
2019/01/14	0	0.00	2	42.00	42.00	-2	3,263	-0.06%
2019/01/09	0	0.00	6	42.69	42.65	-6	3,235	-0.19%
2019/01/08	9	43.11	1	43.65	42.75	8	3,216	0.25%
2019/01/07	2	43.35	0	0.00	43.60	2	3,175	0.06%
2019/01/04	8	40.64	4	40.38	40.70	4	3,153	0.13%
2019/01/03	6	41.79	1	42.00	41.80	5	3,205	0.16%
2018/12/27	11	43.32	0	0.00	43.15	11	3,309	0.33%
2018/12/26	1	43.85	0	0.00	43.30	1	3,280	0.03%
2018/12/25	15	45.90	15	45.60	45.55	0	3,257	0.00%
2018/12/24	0	0.00	1	46.20	46.45	-1	3,351	-0.03%
2018/12/21	1	44.20	1	43.60	45.45	0	3,470	0.00%
2018/12/14	0	0.00	5	46.27	47.00	-5	3,898	-0.13%
2018/12/13	0	0.00	2	47.73	47.90	-2	3,935	-0.05%
2018/12/12	8	48.94	1	49.05	47.55	7	4,138	0.17%
2018/12/11	0	0.00	1	47.40	49.50	-1	4,085	-0.02%
2018/12/10	3	46.53	1	46.70	45.60	2	3,999	0.05%
2018/12/07	4	48.71	1	47.55	48.40	3	3,917	0.08%
2018/12/06	1	47.10	0	0.00	47.00	1	3,817	0.03%
2018/12/05	0.1	47.65	2	46.98	47.70	-1.9	3,731	-0.05%
2018/12/04	4	47.31	2	47.80	47.70	2	3,687	0.05%
2018/12/03	4	46.76	6	47.03	47.10	-2	3,597	-0.06%
2018/11/30	0	0.00	1	45.00	45.00	-1	3,481	-0.03%
2018/11/29	1	43.25	3	43.58	43.50	-2	3,399	-0.06%
2018/11/28	0	0.00	10	43.00	42.55	-10	3,356	-0.30%
2018/11/21	0	0.00	1	43.80	43.60	-1	3,266	-0.03%
2018/11/20	2	45.33	2	45.18	44.80	0	3,232	0.00%
2018/11/16	1	44.60	2	42.15	44.50	-1	3,103	-0.03%
2018/11/15	3	40.43	11	41.15	41.80	-8	3,033	-0.26%
2018/11/14	5	39.44	2	39.50	39.30	3	3,001	0.10%
2018/11/13	2	39.65	0	0.00	40.00	2	3,032	0.07%
2018/11/02	0	0.00	1	42.70	42.80	-1	3,093	-0.03%
2018/11/01	0	0.00	1	40.95	41.05	-1	3,054	-0.03%
2018/10/31	0	0.00	1	40.20	40.45	-1	3,041	-0.03%
2018/10/29	2	39.35	2	38.80	39.20	0	3,038	0.00%
2018/10/26	1	39.60	0	0.00	39.95	1	3,105	0.03%
2018/10/25	1	41.60	6	41.33	40.65	-5	3,101	-0.16%
2018/10/24	0	0.00	10	43.20	42.90	-10	3,111	-0.32%
2018/10/23	1	43.90	0	0.00	43.55	1	3,173	0.03%
2018/10/22	1	44.45	0	0.00	44.45	1	3,195	0.03%
2018/10/19	11	43.25	11	42.50	43.55	0	3,191	0.00%
2018/10/18	1	43.65	0	0.00	43.85	1	3,207	0.03%
2018/10/17	0	0.00	1	44.65	44.60	-1	3,217	-0.03%
2018/10/15	2	43.50	0	0.00	43.80	2	3,196	0.06%
2018/10/12	0	0.00	1	43.60	43.50	-1	3,200	-0.03%
2018/10/11	5	42.74	0	0.00	42.60	5	3,196	0.16%
2018/10/09	2	47.43	4	47.45	47.30	-2	3,181	-0.06%
2018/10/08	1	47.90	0	0.00	48.05	1	3,176	0.03%
2018/10/05	1.3	47.98	1	51.50	48.35	0.3	3,190	0.01%
2018/10/03	0	0.00	1	52.40	52.20	-1	3,098	-0.03%
2018/10/02	5	54.44	3	53.53	53.20	2	3,079	0.06%
2018/09/28	3	52.30	0	0.00	52.00	3	2,940	0.10%
2018/09/27	14	53.34	8	54.63	53.30	6	2,888	0.21%
2018/09/26	8	53.60	14	53.98	53.70	-6	2,826	-0.21%
2018/09/21	7	55.54	17	55.14	55.70	-10	2,757	-0.36%
2018/09/20	59	56.15	65	56.54	56.10	-6	2,679	-0.22%
2018/09/19	6	56.07	4	55.85	55.70	2	2,379	0.08%
2018/09/18	25	55.72	28	55.83	55.70	-3	2,297	-0.13%
2018/09/17	0	0.00	28	53.02	53.90	-28	2,058	-1.36%
2018/09/13	1	48.10	0	0.00	48.50	1	1,908	0.05%
2018/09/07	1	48.00	7	49.04	48.00	-6	2,031	-0.30%
2018/08/30	0	0.00	1	49.50	49.40	-1	2,191	-0.05%
2018/08/28	1	48.30	0	0.00	48.95	1	2,246	0.04%
2018/08/24	2	47.10	1	47.35	47.10	1	2,293	0.04%
2018/08/22	14	47.52	0	0.00	47.35	14	2,458	0.57%
2018/08/20	10	47.85	0	0.00	47.00	10	2,737	0.37%
2018/08/17	2	48.90	1	49.20	48.90	1	2,698	0.04%
2018/08/16	2	49.30	0	0.00	49.10	2	2,697	0.07%
2018/08/15	2	50.00	0	0.00	49.70	2	2,705	0.07%
2018/08/14	1	49.10	0	0.00	49.70	1	2,748	0.04%
2018/08/13	6	50.72	3.1	50.35	50.30	2.9	2,743	0.11%
2018/08/10	3	52.70	0	0.00	52.70	3	2,700	0.11%
2018/08/08	1	52.80	0	0.00	52.80	1	2,711	0.04%
2018/08/07	0	0.00	1	53.00	52.80	-1	2,732	-0.04%
2018/08/02	4	53.00	1	52.00	51.90	3	2,798	0.11%
2018/08/01	0	0.00	4	54.50	54.40	-4	2,745	-0.15%
2018/07/31	1	55.60	2	55.00	55.00	-1	2,811	-0.04%
2018/07/30	11	57.03	3	56.67	56.30	8	2,768	0.29%
2018/07/27	1.1	55.91	6	55.53	56.00	-4.9	2,683	-0.18%
2018/07/25	4	55.05	1	55.60	54.30	3	2,642	0.11%
2018/07/19	1	54.80	0	0.00	54.20	1	2,633	0.04%
2018/07/18	0	0.00	2	54.10	54.70	-2	2,645	-0.08%
2018/07/17	0	0.00	1	54.80	53.60	-1	2,612	-0.04%
2018/07/13	0	0.00	2	53.35	53.80	-2	2,548	-0.08%
2018/07/12	2	52.10	0	0.00	51.80	2	2,519	0.08%
2018/07/11	0	0.00	6	52.00	51.60	-6	2,508	-0.24%
2018/07/09	0	0.00	1	51.50	51.50	-1	2,516	-0.04%
2018/07/05	1	50.50	0	0.00	51.40	1	2,487	0.04%
2018/07/04	1	51.00	0	0.00	50.50	1	2,501	0.04%
2018/07/02	2	51.60	0	0.00	51.40	2	2,483	0.08%
2018/06/27	0	0.00	1	52.70	51.80	-1	2,501	-0.04%
2018/06/26	1	51.60	1	53.30	53.30	0	2,492	0.00%
2018/06/25	2	54.00	4	54.90	53.00	-2	2,486	-0.08%
2018/06/22	1	55.60	0	0.00	55.30	1	2,467	0.04%
2018/06/21	2	57.90	4	58.33	56.50	-2	2,467	-0.08%
2018/06/20	3	56.27	0	0.00	57.20	3	2,440	0.12%
2018/06/19	0	0.00	1	55.70	55.20	-1	2,414	-0.04%
2018/06/15	3	55.13	0	0.00	55.00	3	2,431	0.12%
2018/06/14	1	55.80	0	0.00	55.60	1	2,422	0.04%
2018/06/13	0	0.00	1	56.30	55.70	-1	2,473	-0.04%
2018/06/12	1	57.00	0	0.00	56.40	1	2,522	0.04%
2018/06/11	0	0.00	1	57.60	57.70	-1	2,603	-0.04%
2018/06/08	11	58.53	1	59.20	57.80	10	2,846	0.35%
2018/06/06	0	0.00	1	58.80	59.00	-1	3,147	-0.03%
2018/06/05	3	59.67	1	59.80	58.70	2	3,322	0.06%
2018/06/04	2	58.90	1	59.60	58.80	1	3,278	0.03%
2018/06/01	3	58.63	5	58.60	59.00	-2	3,255	-0.06%
2018/05/31	1	58.20	0	0.00	57.50	1	3,234	0.03%
2018/05/30	1	58.50	1	61.50	58.50	0	3,228	0.00%
2018/05/29	11	59.55	2	59.00	59.60	9	3,124	0.29%
2018/05/28	2	60.65	19	59.55	60.00	-17	3,067	-0.55%
2018/05/23	1	55.60	0	0.00	55.50	1	2,931	0.03%
2018/05/22	6	56.63	3	56.87	56.60	3	2,916	0.10%
2018/05/21	3	55.17	5	56.20	55.60	-2	2,864	-0.07%
2018/05/18	1	54.00	1	53.90	54.20	0	2,853	0.00%
2018/05/17	2	53.65	0	0.00	53.90	2	2,874	0.07%
2018/05/16	3	55.13	0	0.00	54.80	3	2,876	0.10%
2018/05/15	5	56.02	3	55.67	55.50	2	2,902	0.07%
2018/05/14	0	0.00	3	55.33	56.60	-3	2,943	-0.10%
2018/05/11	2	56.55	1	56.30	55.70	1	2,958	0.03%
2018/05/10	1	54.40	0	0.00	54.20	1	2,906	0.03%
2018/05/09	3	54.33	0	0.00	54.10	3	2,922	0.10%
2018/05/08	0	0.00	1	54.60	55.30	-1	2,959	-0.03%
2018/04/26	2	49.50	2	49.08	49.00	0	3,070	0.00%
2018/04/25	1	50.50	0	0.00	50.40	1	3,064	0.03%
2018/04/19	3	53.77	0	0.00	54.30	3	3,135	0.10%
2018/04/17	1	52.20	1	52.20	52.10	0	3,175	0.00%
2018/04/12	0	0.00	2	53.70	53.60	-2	3,390	-0.06%
2018/04/11	0	0.00	1	54.40	54.00	-1	3,420	-0.03%
2018/04/10	1	55.40	0	0.00	54.00	1	3,455	0.03%
2018/03/31	0	0.00	1	56.10	55.80	-1	3,507	-0.03%
2018/03/28	4	56.23	0	0.00	56.00	4	3,722	0.11%
2018/03/23	20	54.65	4	54.00	54.10	16	3,765	0.42%
2018/03/22	3	56.57	0	0.00	55.40	3	3,776	0.08%
2018/03/21	1	57.00	5	57.00	56.80	-4	3,781	-0.11%
2018/03/19	0	0.00	13	56.45	57.30	-13	3,837	-0.34%
2018/03/16	5	56.46	3	56.37	56.10	2	3,883	0.05%
2018/03/15	1	57.40	11	57.41	57.70	-10	3,907	-0.26%
2018/03/14	20	56.59	15	57.37	57.10	5	3,863	0.13%
2018/03/13	12	55.06	21	54.49	54.30	-9	3,681	-0.24%
2018/03/12	27	55.09	59	55.84	54.80	-32	3,709	-0.86%
2018/03/09	1	55.00	6	53.58	55.00	-5	3,552	-0.14%
2018/03/06	1	50.00	0	0.00	50.20	1	3,825	0.03%
2018/03/05	1	50.40	0	0.00	49.50	1	3,854	0.03%
2018/03/02	17	51.86	0	0.00	52.10	17	3,849	0.44%
2018/03/01	1	51.40	0	0.00	51.70	1	3,840	0.03%
2018/02/26	1	50.60	2	51.40	50.90	-1	3,916	-0.03%
2018/02/23	1	51.60	2.5	51.34	51.30	-1.5	3,969	-0.04%
2018/02/21	0	0.00	10	48.95	49.10	-10	4,013	-0.25%
2018/02/12	2	46.95	0	0.00	46.90	2	4,002	0.05%
2018/02/08	1	48.00	0	0.00	47.65	1	4,013	0.02%
2018/02/06	5	48.50	3	47.35	46.05	2	4,040	0.05%
2018/02/02	2	49.93	0	0.00	49.85	2	3,972	0.05%
2018/02/01	1	50.30	1	50.90	50.10	0	3,970	0.00%
2018/01/31	14	50.69	3	51.50	50.40	11	3,969	0.28%
2018/01/30	4	50.51	8	50.43	52.40	-4	3,977	-0.10%
2018/01/29	3	52.00	0	0.00	51.80	3	3,890	0.08%
2018/01/24	0	0.00	2	52.75	53.50	-2	3,999	-0.05%
2018/01/23	5	52.78	1	52.50	52.30	4	4,094	0.10%
2018/01/19	1	52.30	0	0.00	52.10	1	4,146	0.02%
2018/01/18	5	52.00	1	52.30	52.60	4	4,144	0.10%
2018/01/17	1	50.90	2	51.80	51.90	-1	4,129	-0.02%
2018/01/16	3	51.37	0	0.00	51.20	3	4,099	0.07%
2018/01/15	0	0.00	11	51.01	51.30	-11	4,079	-0.27%
2018/01/12	0	0.00	1	50.90	50.90	-1	4,089	-0.02%
2018/01/11	3	49.87	3	49.80	49.80	0	4,086	0.00%
2018/01/10	13	50.08	1	50.10	50.60	12	4,192	0.29%
2018/01/09	7	53.30	11	51.50	51.70	-4	4,129	-0.10%
2018/01/08	1	54.50	0	0.00	54.00	1	4,071	0.02%
2018/01/04	2	56.00	1	56.00	56.40	1	4,033	0.02%
2018/01/03	4	55.28	0	0.00	55.40	4	4,027	0.10%
2018/01/02	1	55.20	0	0.00	54.80	1	4,018	0.02%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

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