景碩 (3189)-元大-土城永寧券商分點個股進出

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
96.8
漲跌
▼0.3
漲幅
-0.31%
成交量
1,124張
產業
上市半導體類股
1386人加入追蹤

立即追蹤
本地時間:13:30

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－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/04/25	4	96.60	1	97.70	96.80	3	3,312	0.09%
2024/04/24	6	97.23	5	97.84	97.10	1	3,321	0.03%
2024/04/23	0	0.00	1	95.60	95.30	-1	3,317	-0.03%
2024/04/22	3	94.33	0	0.00	94.50	3	3,319	0.09%
2024/04/18	2	96.25	0	0.00	95.80	2	3,262	0.06%
2024/04/17	2	96.90	0	0.00	97.50	2	3,248	0.06%
2024/04/16	0	0.00	1	95.80	96.00	-1	3,277	-0.03%
2024/04/15	1	97.50	1	97.50	97.20	0	3,263	0.00%
2024/04/12	4	98.83	0	0.00	97.80	4	3,248	0.12%
2024/04/10	0	0.00	1	101.50	99.70	-1	3,225	-0.03%
2024/04/03	0	0.00	1.3	103.00	102.00	-1.3	3,206	-0.04%
2024/04/02	0	0.00	4	102.88	103.00	-4	3,189	-0.13%
2024/04/01	0.1	101.00	2	101.50	101.50	-2	3,171	-0.06%
2024/03/29	1.1	99.67	0	0.00	98.70	1.1	3,152	0.03%
2024/03/28	1	98.80	0	0.00	98.90	1	3,145	0.03%
2024/03/27	1	98.30	0	0.00	99.40	1	3,142	0.03%
2024/03/26	1.1	99.82	0	0.00	99.70	1.1	3,197	0.03%
2024/03/25	0.1	102.00	0	0.00	101.00	0.1	3,265	0.00%
2024/03/22	1	102.00	65	101.00	101.50	-64	3,343	-1.91%
2024/03/21	65	102.00	5	101.50	101.50	60	3,434	1.75%
2024/03/20	1.3	102.00	79.1	101.58	103.00	-77.8	3,478	-2.24%
2024/03/19	6	99.33	1	99.60	99.30	5	3,381	0.15%
2024/03/18	2	95.20	6	96.90	98.00	-4	3,289	-0.12%
2024/03/15	4.1	93.74	0	0.00	92.10	4.1	3,205	0.13%
2024/03/14	3	94.57	0	0.00	94.40	3	3,154	0.10%
2024/03/13	0	0.00	2	96.20	94.80	-2	3,147	-0.06%
2024/03/12	78	97.03	3	99.30	96.70	75	3,150	2.38%
2024/03/08	0	0.00	3	97.23	97.00	-3	3,218	-0.09%
2024/03/07	3	94.50	3	94.60	93.80	0	3,206	0.00%
2024/03/06	1	95.00	4	95.00	95.10	-3	3,222	-0.09%
2024/03/05	1	96.10	1	96.10	96.20	0	3,234	0.00%
2024/02/29	3	96.67	0	0.00	96.70	3	3,317	0.09%
2024/02/27	2	97.40	1	96.60	96.20	1	3,302	0.03%
2024/02/23	1	99.70	2	99.80	98.80	-1	3,289	-0.03%
2024/02/22	1	101.00	0	0.00	100.50	1	3,360	0.03%
2024/02/20	2	104.00	0	0.00	102.00	2	3,383	0.06%
2024/02/19	2	105.50	0	0.00	104.00	2	3,367	0.06%
2024/02/16	0	0.00	1	102.00	102.00	-1	3,341	-0.03%
2024/02/05	0	0.00	1	101.50	101.00	-1	3,353	-0.03%
2024/01/31	2	100.75	70	101.50	100.50	-68	3,349	-2.03%
2024/01/30	4.1	104.15	14.1	106.15	103.50	-10	3,341	-0.30%
2024/01/29	0	0.00	1	102.00	101.50	-1	3,102	-0.03%
2024/01/25	61	101.00	0	0.00	101.00	61	3,144	1.94%
2024/01/24	6	100.75	1	100.00	100.50	5	3,168	0.16%
2024/01/23	8	101.94	3	101.33	101.50	5	3,285	0.15%
2024/01/22	2	99.70	0	0.00	100.00	2	3,233	0.06%
2024/01/11	0	0.00	2	96.70	96.20	-2	3,289	-0.06%
2024/01/10	2	95.40	1	95.70	96.40	1	3,311	0.03%
2024/01/05	0	0.00	1	97.40	97.10	-1	3,300	-0.03%
2024/01/03	1	97.80	1	98.30	97.80	0	3,327	0.00%
2024/01/02	0	0.00	1	98.60	98.20	-1	3,316	-0.03%
2023/12/29	1	99.60	0	0.00	99.70	1	3,300	0.03%
2023/12/28	1	99.70	0	0.00	99.50	1	3,302	0.03%
2023/12/27	2	99.80	0	0.00	99.60	2	3,320	0.06%
2023/12/26	3	100.00	0	0.00	100.50	3	3,327	0.09%
2023/12/25	0.2	100.00	1	99.70	100.00	-0.8	3,355	-0.02%
2023/12/22	1	100.00	1	99.10	99.10	0	3,356	0.00%
2023/12/21	1	98.90	1	100.50	99.60	0	3,369	0.00%
2023/12/18	0	0.00	2	99.50	97.70	-2	3,130	-0.06%
2023/12/14	0	0.00	1	103.00	102.00	-1	2,953	-0.03%
2023/12/13	0	0.00	1	102.50	102.00	-1	2,959	-0.03%
2023/12/12	1	102.50	0	0.00	103.50	1	3,017	0.03%
2023/12/11	1	104.00	0.1	103.50	103.00	1	3,041	0.03%
2023/12/07	1	103.00	2	102.50	101.50	-1	3,059	-0.03%
2023/12/06	1.1	102.97	5	101.50	101.50	-4	3,040	-0.13%
2023/12/05	1	102.00	1	104.00	104.50	0	2,998	0.00%
2023/12/04	6	102.17	3	101.13	102.50	3	2,940	0.10%
2023/12/01	0	0.00	1	98.60	100.50	-1	2,932	-0.03%
2023/11/29	0	0.00	1	98.30	99.30	-1	2,894	-0.03%
2023/11/28	0	0.00	1	98.00	98.00	-1	2,858	-0.03%
2023/11/27	1	99.10	5	98.90	96.40	-4	2,838	-0.14%
2023/11/24	0	0.00	1	96.80	97.70	-1	2,792	-0.04%
2023/11/23	5	97.28	0	0.00	96.90	5	2,815	0.18%
2023/11/22	13	96.93	10	96.70	96.80	3	2,807	0.11%
2023/11/21	13	98.75	10	98.80	98.40	3	2,789	0.11%
2023/11/20	0	0.00	2	96.70	97.20	-2	2,716	-0.07%
2023/11/17	4	96.78	0	0.00	96.50	4	2,715	0.15%
2023/11/16	2	96.50	4	96.00	96.80	-2	2,681	-0.07%
2023/11/15	9	95.82	5	96.20	96.20	4	2,676	0.15%
2023/11/14	4	94.90	10	95.10	94.90	-6	2,653	-0.23%
2023/11/13	1	95.80	5.1	95.58	95.60	-4.1	2,651	-0.15%
2023/11/10	2.2	93.30	0	0.00	92.90	2.2	2,632	0.08%
2023/11/09	4	94.58	1	94.90	94.60	3	2,604	0.12%
2023/11/08	6	95.70	3	95.57	95.40	3	2,662	0.11%
2023/11/07	7	95.84	4	96.25	95.50	3	2,646	0.11%
2023/11/06	5	97.68	2.1	97.64	97.80	2.9	2,627	0.11%
2023/11/03	0	0.00	1	98.10	98.70	-1	2,610	-0.04%
2023/11/02	3	96.67	2	97.50	96.50	1	2,579	0.04%
2023/11/01	0	0.00	5	96.10	96.00	-5	2,564	-0.19%
2023/10/31	7	95.10	3.1	93.76	94.80	4	2,548	0.16%
2023/10/30	20.1	94.55	0	0.00	94.20	20.1	2,556	0.78%
2023/10/27	0.1	97.00	1	95.80	95.10	-0.9	2,675	-0.03%
2023/10/26	1.1	95.00	21.1	95.95	96.20	-20	2,731	-0.73%
2023/10/25	1	98.00	2	100.50	97.70	-1	2,717	-0.04%
2023/10/24	5	99.94	0	0.00	99.90	5	2,780	0.18%
2023/10/23	1	101.00	0	0.00	101.00	1	2,819	0.04%
2023/10/20	0	0.00	2	101.25	101.00	-2	2,879	-0.07%
2023/10/18	1	101.50	0	0.00	101.50	1	3,003	0.03%
2023/10/13	1	103.00	0	0.00	103.00	1	3,733	0.03%
2023/10/12	1	104.50	2	104.00	105.50	-1	3,766	-0.03%
2023/10/11	1	105.00	0	0.00	105.00	1	3,821	0.03%
2023/10/04	1	105.00	0	0.00	107.00	1	4,141	0.02%
2023/10/02	2	108.75	1	109.00	108.00	1	4,173	0.02%
2023/09/28	0	0.00	1.1	108.50	108.50	-1.1	4,182	-0.03%
2023/09/27	0	0.00	0.1	105.80	105.00	-0.1	4,198	0.00%
2023/09/26	2.2	106.47	0	0.00	105.50	2.2	4,207	0.05%
2023/09/25	1	111.00	0	0.00	109.50	1	4,208	0.02%
2023/09/20	2	110.00	0	0.00	110.50	2	4,210	0.05%
2023/09/19	1	112.50	0	0.00	113.00	1	4,184	0.02%
2023/09/18	1	113.50	3	113.67	113.50	-2	4,212	-0.05%
2023/09/15	3	112.33	0.1	113.00	113.50	2.9	4,225	0.07%
2023/09/14	2	111.75	3	112.00	111.50	-1	4,173	-0.02%
2023/09/13	0	0.00	2	110.50	110.00	-2	4,150	-0.05%
2023/09/12	0	0.00	1	110.00	109.50	-1	4,155	-0.02%
2023/09/08	1	108.00	1	109.00	108.50	0	4,233	0.00%
2023/09/07	0	0.00	1	108.00	108.50	-1	4,262	-0.02%
2023/09/06	9	109.72	5	110.00	110.00	4	4,251	0.09%
2023/09/05	3	108.67	1	109.00	109.00	2	4,240	0.05%
2023/09/04	1	107.50	2	108.00	108.50	-1	4,288	-0.02%
2023/09/01	0	0.00	1	107.00	107.00	-1	4,337	-0.02%
2023/08/31	0	0.00	3	105.83	106.00	-3	4,360	-0.07%
2023/08/30	1	106.00	0	0.00	105.50	1	4,449	0.02%
2023/08/29	0	0.00	2	106.00	106.00	-2	4,587	-0.04%
2023/08/25	2	102.50	0	0.00	101.50	2	4,632	0.04%
2023/08/24	0	0.00	0.1	105.50	105.00	-0.1	4,670	0.00%
2023/08/18	1	103.50	2	102.50	103.00	-1	5,180	-0.02%
2023/08/17	1	102.00	1	102.00	103.00	0	5,219	0.00%
2023/08/16	2	101.50	1	102.00	102.50	1	5,227	0.02%
2023/08/15	1	102.50	1	102.00	101.50	0	5,251	0.00%
2023/08/14	5.2	100.87	1	101.50	101.00	4.2	5,294	0.08%
2023/08/10	1	104.50	2	105.00	104.50	-1	5,294	-0.02%
2023/08/09	1	107.50	1	106.50	107.00	0	5,297	0.00%
2023/08/07	1	107.00	0	0.00	107.50	1	5,304	0.02%
2023/08/04	2.1	107.54	1.1	108.91	108.50	1	5,292	0.02%
2023/08/02	4	109.63	4.2	109.81	108.50	-0.2	5,317	0.00%
2023/08/01	0	0.00	6	108.92	107.00	-6	5,279	-0.11%
2023/07/31	3.1	105.32	0	0.00	103.50	3.1	5,192	0.06%
2023/07/28	0	0.00	1	106.00	106.50	-1	5,139	-0.02%
2023/07/26	2.1	110.50	0	0.00	109.00	2.1	5,209	0.04%
2023/07/25	6	111.58	3	111.67	110.00	3	5,305	0.06%
2023/07/24	14	110.96	14	111.96	110.50	0	5,305	0.00%
2023/07/21	1	110.00	1	111.00	110.00	0	5,361	0.00%
2023/07/20	3	114.00	1	112.50	112.50	2	5,399	0.04%
2023/07/19	14.1	115.89	4	116.13	113.50	10.1	5,363	0.19%
2023/07/18	16.2	117.89	14.2	119.03	120.50	2	5,106	0.04%
2023/07/17	2	113.25	1	113.50	113.50	1	4,771	0.02%
2023/07/14	4	112.50	4	112.13	111.50	0	4,833	0.00%
2023/07/13	5	111.20	4	110.88	110.00	1	4,768	0.02%
2023/07/12	3	112.67	2	114.50	113.50	1	4,617	0.02%
2023/07/11	1	115.50	0	0.00	115.50	1	4,515	0.02%
2023/07/10	0	0.00	2.1	115.50	115.50	-2.1	4,496	-0.05%
2023/07/06	1	116.50	2	117.00	117.00	-1	4,488	-0.02%
2023/07/05	1	118.00	0	0.00	117.00	1	4,484	0.02%
2023/07/04	0	0.00	1	115.50	117.00	-1	4,497	-0.02%
2023/07/03	2	116.75	0	0.00	117.00	2	4,518	0.04%
2023/06/30	1	116.50	1	116.00	116.50	0	4,545	0.00%
2023/06/29	1.1	114.45	0	0.00	115.00	1.1	4,603	0.02%
2023/06/28	1	113.50	0	0.00	112.00	1	4,609	0.02%
2023/06/26	0	0.00	1	116.50	116.50	-1	4,656	-0.02%
2023/06/21	3	115.83	5	115.60	115.50	-2	4,835	-0.04%
2023/06/19	2	115.00	0	0.00	114.50	2	5,026	0.04%
2023/06/16	1	115.00	1	115.00	115.00	0	5,101	0.00%
2023/06/15	3	117.33	1	117.50	116.50	2	5,109	0.04%
2023/06/14	0	0.00	2	116.75	117.00	-2	5,097	-0.04%
2023/06/13	1	114.00	2	115.00	115.00	-1	5,123	-0.02%
2023/06/08	2	112.76	2	112.75	111.50	0	5,251	0.00%
2023/06/07	3	115.33	0.3	117.50	116.00	2.7	5,260	0.05%
2023/06/06	3	117.67	1	118.00	117.50	2	5,269	0.04%
2023/06/05	2	118.49	5	118.10	119.00	-3	5,305	-0.06%
2023/06/02	1	119.50	4	119.00	118.00	-3	5,298	-0.06%
2023/06/01	0	0.00	1	116.50	116.50	-1	5,261	-0.02%
2023/05/31	1	116.00	2	115.50	116.50	-1	5,425	-0.02%
2023/05/30	2	116.50	0	0.00	115.50	2	5,456	0.04%
2023/05/29	1	116.00	5	117.30	116.00	-4	5,453	-0.07%
2023/05/26	3	115.17	7.7	115.58	115.50	-4.7	5,331	-0.09%
2023/05/25	3	115.17	3.2	114.29	112.00	-0.2	5,240	0.00%
2023/05/24	2	111.00	1	111.00	111.00	1	5,096	0.02%
2023/05/23	0	0.00	0.1	112.50	112.50	-0.1	5,155	0.00%
2023/05/22	0	0.00	1	111.00	111.00	-1	5,175	-0.02%
2023/05/19	1	112.00	1	110.50	110.50	0	5,241	0.00%
2023/05/18	2	110.75	3	112.00	112.00	-1	5,344	-0.02%
2023/05/17	1	109.00	1	109.50	109.50	0	5,421	0.00%
2023/05/16	1	108.00	1	109.00	108.00	0	5,506	0.00%
2023/05/11	1	110.00	0.1	109.50	109.50	0.9	5,615	0.02%
2023/05/09	0	0.00	0	111.00	111.00	0	5,678	0.00%
2023/05/08	4	111.88	3	112.00	111.00	1	5,818	0.02%
2023/05/05	0	0.00	2	108.50	109.50	-2	5,843	-0.03%
2023/05/04	2	107.50	0	0.00	108.00	2	5,960	0.03%
2023/05/03	2	107.00	3	105.33	107.00	-1	6,126	-0.02%
2023/05/02	11	108.23	30	108.95	106.50	-19	6,160	-0.31%
2023/04/28	2	110.50	5.1	111.29	110.50	-3.1	6,142	-0.05%
2023/04/27	4	109.00	4	107.50	107.50	0	6,023	0.00%
2023/04/26	0	0.00	2.3	107.89	109.50	-2.3	6,040	-0.04%
2023/04/25	1.3	104.18	1	106.50	104.50	0.3	6,022	0.00%
2023/04/24	3	108.50	3	107.17	108.50	0	5,935	0.00%
2023/04/21	3	108.17	3.1	109.18	107.50	-0.1	5,962	0.00%
2023/04/20	2.2	108.49	1	109.00	107.50	1.2	5,966	0.02%
2023/04/19	3.4	109.60	0	0.00	108.50	3.4	6,045	0.06%
2023/04/18	0.1	113.50	0	0.00	112.50	0.1	6,016	0.00%
2023/04/17	2	113.75	0	0.00	113.50	2	6,085	0.03%
2023/04/14	2	114.00	2	113.50	113.50	0	6,137	0.00%
2023/04/13	1	114.00	0	0.00	113.50	1	6,169	0.02%
2023/04/12	2	115.00	0	0.00	115.00	2	6,195	0.03%
2023/04/11	1	115.50	6	114.67	115.50	-5	6,252	-0.08%
2023/04/10	2.1	114.00	0	0.00	114.00	2.1	6,268	0.03%
2023/04/07	4.1	114.50	0	0.00	114.00	4.1	6,313	0.06%
2023/04/06	2	114.25	2	115.25	116.00	0	6,292	0.00%
2023/03/31	7.1	116.85	6	116.17	116.00	1.1	6,397	0.02%
2023/03/30	2	116.50	4	116.75	116.00	-2	6,554	-0.03%
2023/03/28	5.3	113.51	0	0.00	113.00	5.3	7,272	0.07%
2023/03/27	2.4	115.78	1.2	116.00	115.50	1.2	7,392	0.02%
2023/03/24	8.3	118.98	4	119.00	117.00	4.3	7,644	0.06%
2023/03/23	4	118.00	17.1	118.38	119.00	-13.1	7,473	-0.18%
2023/03/22	7	117.93	6	118.25	117.50	1	7,466	0.01%
2023/03/21	2.2	117.43	2.1	116.79	117.00	0.1	7,428	0.00%
2023/03/20	1	116.50	1.1	116.02	116.00	-0.1	7,431	0.00%
2023/03/17	0.1	115.50	0	0.00	116.00	0.1	7,633	0.00%
2023/03/16	9	114.50	6	114.75	113.50	3	7,892	0.04%
2023/03/15	5	115.00	5.1	115.01	115.00	-0.1	8,401	0.00%
2023/03/14	2	112.00	3	113.16	113.50	-1	8,566	-0.01%
2023/03/13	1	111.50	2	113.50	114.00	-1	8,944	-0.01%
2023/03/10	2.1	113.74	1	115.50	113.00	1.1	9,091	0.01%
2023/03/09	5	117.00	2	116.25	115.50	3	9,511	0.03%
2023/03/08	4	116.75	2	115.75	116.50	2	9,555	0.02%
2023/03/07	2	116.25	3	115.50	115.50	-1	9,625	-0.01%
2023/03/06	3	118.17	5	118.00	118.00	-2	9,665	-0.02%
2023/03/03	7	115.86	8	116.31	116.50	-1	9,774	-0.01%
2023/03/02	4	112.13	7	112.50	113.00	-3	9,703	-0.03%
2023/03/01	2	111.00	0.1	111.00	111.50	2	9,719	0.02%
2023/02/24	0.1	109.00	0	0.00	108.50	0.1	9,782	0.00%
2023/02/23	0	0.00	1	110.50	110.50	-1	9,857	-0.01%
2023/02/22	9	108.78	3	108.67	108.50	6	10,099	0.06%
2023/02/21	2.6	109.37	7	110.64	111.00	-4.4	10,281	-0.04%
2023/02/20	5.2	109.90	3	109.50	109.00	2.2	10,426	0.02%
2023/02/17	3	109.67	5.1	109.51	110.00	-2.1	10,640	-0.02%
2023/02/16	9.2	111.06	6	111.25	111.50	3.2	10,961	0.03%
2023/02/15	6.1	109.41	3	109.67	111.50	3.1	11,501	0.03%
2023/02/14	2	108.50	6	108.92	109.00	-4	11,654	-0.03%
2023/02/10	12	107.42	0	0.00	107.00	12	12,731	0.09%
2023/02/09	1	109.50	1	110.00	109.00	0	12,945	0.00%
2023/02/08	0	0.00	5	110.30	110.00	-5	13,163	-0.04%
2023/02/07	1	109.00	6	109.50	109.50	-5	13,350	-0.04%
2023/02/06	12	108.46	4	108.13	108.50	8	13,602	0.06%
2023/02/03	4	115.50	5	116.60	115.00	-1	13,644	-0.01%
2023/02/02	3	117.83	10	117.50	119.00	-7	13,761	-0.05%
2023/02/01	4	116.38	11	116.59	117.00	-7	13,847	-0.05%
2023/01/31	2	111.50	3	112.17	112.50	-1	13,907	-0.01%
2023/01/30	3	111.00	11	111.36	111.50	-8	14,327	-0.06%
2023/01/17	3	107.50	3	107.83	108.00	0	14,615	0.00%
2023/01/16	1	107.50	1	108.00	108.50	0	15,173	0.00%
2023/01/13	4	106.63	3	108.33	105.50	1	15,301	0.01%
2023/01/12	2	107.00	2	107.00	106.00	0	15,474	0.00%
2023/01/11	1	108.00	11	107.95	107.00	-10	15,764	-0.06%
2023/01/10	0	106.50	3	106.33	106.50	-3	16,253	-0.02%
2023/01/09	3	107.33	5.1	107.28	107.50	-2.1	16,589	-0.01%
2023/01/06	1	106.50	6	105.17	106.50	-5	16,673	-0.03%
2023/01/05	1	103.00	0	0.00	102.50	1	16,733	0.01%
2023/01/04	8	104.25	1	103.00	103.00	7	16,804	0.04%
2023/01/03	0	0.00	1	106.50	106.00	-1	16,887	-0.01%
2022/12/30	2.1	105.48	0	106.00	104.50	2	17,066	0.01%
2022/12/29	2	104.75	6	105.08	106.00	-4	17,146	-0.02%
2022/12/28	1.1	105.00	0	106.00	104.50	1	17,392	0.01%
2022/12/27	3	107.67	1	108.00	107.50	2	17,562	0.01%
2022/12/26	2	106.00	3	106.17	106.00	-1	17,621	-0.01%
2022/12/23	8	106.50	4	107.38	107.00	4	17,780	0.02%
2022/12/22	7.1	106.56	7	106.93	107.00	0.1	17,871	0.00%
2022/12/21	16	106.25	7	105.14	106.50	9	17,832	0.05%
2022/12/20	7	108.07	21.3	108.92	109.50	-14.3	17,695	-0.08%
2022/12/19	15	112.17	2	112.50	112.00	13	17,412	0.07%
2022/12/16	10.4	112.70	5	112.50	112.00	5.4	17,414	0.03%
2022/12/15	4	117.25	2	117.25	118.00	2	17,256	0.01%
2022/12/14	2	116.75	1.1	117.00	116.50	0.9	17,352	0.01%
2022/12/13	8	116.06	9	117.00	115.00	-1	17,372	-0.01%
2022/12/12	4	116.38	7	116.43	117.00	-3	17,320	-0.02%
2022/12/09	15.1	118.76	2	117.50	117.50	13.1	17,309	0.08%
2022/12/08	13	119.65	14	119.50	120.00	-1	17,160	-0.01%
2022/12/07	55	124.73	83	124.80	121.50	-28	17,051	-0.16%
2022/12/06	21	136.71	12	136.92	134.50	9	16,598	0.05%
2022/12/05	24	137.50	24	138.02	138.50	0	16,437	0.00%
2022/12/02	4	131.88	24	131.79	133.00	-20	16,119	-0.12%
2022/12/01	16	129.78	28.1	129.37	130.50	-12.1	16,148	-0.07%
2022/11/30	19.1	120.90	8.1	122.48	122.50	11	15,750	0.07%
2022/11/29	8	120.75	1	120.50	121.00	7	15,778	0.04%
2022/11/28	4	120.50	3.3	120.91	122.00	0.7	15,889	0.00%
2022/11/25	5.3	120.70	5.4	121.83	120.50	-0.1	16,141	0.00%
2022/11/24	3.1	119.37	4	119.75	120.00	-0.9	15,990	-0.01%
2022/11/23	14	117.79	13	117.73	117.50	1	15,932	0.01%
2022/11/22	12	117.71	2	117.75	118.00	10	15,953	0.06%
2022/11/21	2	117.75	2	118.00	117.00	0	15,944	0.00%
2022/11/18	23	117.15	23	116.00	116.00	0	15,912	0.00%
2022/11/17	8.2	120.48	19.1	121.23	120.00	-11	15,766	-0.07%
2022/11/16	9.3	121.32	7.4	121.55	121.50	1.9	15,764	0.01%
2022/11/15	25.1	118.72	7	119.29	121.50	18.1	15,744	0.11%
2022/11/14	25	119.58	27	121.13	119.00	-2	15,626	-0.01%
2022/11/11	330	121.42	314	123.18	119.50	16	15,359	0.10%	大買/大賣/
2022/11/10	6	111.58	7	112.29	113.00	-1	14,764	-0.01%
2022/11/09	10	111.90	19	111.05	113.50	-9	14,573	-0.06%
2022/11/08	3	107.00	9	107.22	106.50	-6	14,070	-0.04%
2022/11/07	4	102.63	39	103.08	104.00	-35	13,845	-0.25%
2022/11/04	11	104.50	4	104.62	105.00	7	13,717	0.05%
2022/11/03	44	106.42	4	106.38	106.50	40	13,615	0.29%
2022/11/02	0	0.00	3	107.33	107.50	-3	13,553	-0.02%
2022/11/01	3	105.50	566	105.84	105.00	-563	13,357	-4.21%	大賣/鉅額交易
2022/10/31	8	104.44	4	104.62	104.50	4	13,314	0.03%
2022/10/28	16	104.53	958	105.47	103.50	-942	13,372	-7.04%	大賣/鉅額交易
2022/10/27	12	102.83	23	103.15	104.00	-11	13,498	-0.08%
2022/10/26	30	101.38	27	101.80	101.50	3	13,425	0.02%
2022/10/25	1,508	104.38	11	104.41	104.50	1,497	13,090	11.44%	大買/鉅額交易
2022/10/24	22	105.64	18	106.61	102.50	4	12,999	0.03%
2022/10/21	10	101.80	8	101.75	100.00	2	12,968	0.02%
2022/10/20	28	99.72	64	99.26	100.50	-36	13,114	-0.27%
2022/10/19	6	102.92	212	103.79	102.00	-206	13,204	-1.56%	大賣/鉅額交易
2022/10/18	266	102.57	19	102.79	102.50	247	13,000	1.90%	大買/鉅額交易
2022/10/17	46	96.64	45	98.16	103.50	1	12,646	0.01%
2022/10/14	2	96.25	13	97.41	99.50	-11	12,567	-0.09%
2022/10/13	6	92.67	1	91.50	90.50	5	12,680	0.04%
2022/10/12	4	95.30	2	94.90	95.30	2	12,686	0.02%
2022/10/11	2	94.20	2	94.55	92.50	0	12,786	0.00%
2022/10/07	8	100.43	17	100.62	100.50	-9	12,896	-0.07%
2022/10/06	1	97.80	3	100.13	100.50	-2	12,854	-0.02%
2022/10/05	39	99.59	37	99.39	99.00	2	12,920	0.02%
2022/10/04	4	99.03	7	98.96	99.90	-3	12,821	-0.02%
2022/10/03	2	94.25	2	94.45	94.40	0	12,678	0.00%
2022/09/30	7	88.74	10	90.15	93.00	-3	12,805	-0.02%
2022/09/29	18	90.72	2	91.00	90.30	16	12,880	0.12%
2022/09/28	3	93.40	8	92.66	92.00	-5	12,806	-0.04%
2022/09/27	2	96.30	2	94.40	96.70	0	12,851	0.00%
2022/09/26	23	93.57	25	93.34	92.60	-2	12,840	-0.02%
2022/09/23	2	99.35	2	98.50	98.00	0	12,910	0.00%
2022/09/22	2	100.00	2	101.00	100.00	0	12,866	0.00%
2022/09/21	7	102.93	2	103.75	103.00	5	12,833	0.04%
2022/09/20	2	106.49	0	0.00	105.00	2	12,853	0.02%
2022/09/19	4	106.00	0	0.00	105.50	4	12,941	0.03%
2022/09/15	6	109.08	7	110.07	108.00	-1	13,263	-0.01%
2022/09/14	4	106.88	2	108.25	109.50	2	13,373	0.01%
2022/09/13	6	111.25	4	111.25	111.50	2	13,424	0.01%
2022/09/12	6	114.42	6	114.17	114.00	0	13,462	0.00%
2022/09/08	3	111.00	3	112.00	111.50	0	13,670	0.00%
2022/09/07	17	106.79	16	110.28	108.50	1	13,949	0.01%
2022/09/06	3	112.17	2	112.50	112.00	1	14,099	0.01%
2022/09/05	4.3	112.80	5	113.20	111.50	-0.7	14,128	0.00%
2022/09/02	7	112.07	13	112.08	111.50	-6	14,070	-0.04%
2022/09/01	24.1	112.85	3	112.50	111.50	21.1	13,951	0.15%
2022/08/31	3	122.67	4	122.75	123.00	-1	13,744	-0.01%
2022/08/30	10	122.30	62.1	122.99	122.50	-52.1	13,797	-0.38%
2022/08/29	7.1	121.21	7	121.21	121.50	0.1	13,856	0.00%
2022/08/26	68.3	128.14	69	130.50	127.00	-0.8	13,872	-0.01%
2022/08/25	180	126.25	32.1	128.03	129.00	147.9	13,911	1.06%	大買/鉅額交易
2022/08/24	5.1	127.29	4	126.88	125.50	1.1	14,102	0.01%
2022/08/23	72	128.83	1	132.50	128.50	71	14,148	0.50%
2022/08/22	10	137.40	4.5	138.59	136.50	5.5	14,263	0.04%
2022/08/19	4	137.25	9	135.83	137.00	-5	14,409	-0.03%
2022/08/18	11.1	131.76	12	133.83	134.00	-0.9	14,598	-0.01%
2022/08/17	7	133.21	5.2	134.04	133.00	1.8	14,786	0.01%
2022/08/16	8	135.38	7	135.64	134.00	1	14,910	0.01%
2022/08/15	14	134.93	14	135.04	135.50	0	14,923	0.00%
2022/08/12	9	131.72	12	130.83	131.00	-3	14,717	-0.02%
2022/08/11	9	128.50	5	128.70	128.00	4	14,565	0.03%
2022/08/10	9	127.00	4	127.63	125.50	5	14,606	0.03%
2022/08/09	4	128.88	5	129.80	129.50	-1	14,629	-0.01%
2022/08/08	31	128.82	32	124.31	129.00	-1	14,652	-0.01%
2022/08/05	12	126.17	64	126.40	126.50	-52	14,664	-0.35%
2022/08/04	7	122.36	153	121.41	121.00	-146	14,570	-1.00%	大賣/鉅額交易
2022/08/03	60.1	125.02	6	124.50	124.00	54.1	14,372	0.38%
2022/08/02	18	129.00	16	130.69	130.00	2	14,162	0.01%
2022/08/01	4	134.00	4	134.00	134.00	0	14,122	0.00%
2022/07/29	13	133.23	62	134.86	136.00	-49	14,179	-0.35%
2022/07/28	117.6	132.62	56	132.65	130.50	61.6	14,090	0.44%	大買/
2022/07/27	5.1	146.22	631.3	146.63	149.00	-626.3	13,770	-4.55%	大賣/鉅額交易
2022/07/26	130.2	142.47	210.1	148.59	141.50	-80	13,583	-0.59%	大買/大賣/
2022/07/25	710.2	145.49	0	0.00	146.00	710.2	13,607	5.22%	大買/鉅額交易
2022/07/22	6	144.00	3.1	145.51	145.00	2.9	13,846	0.02%
2022/07/21	8.1	143.69	11	143.50	145.00	-2.9	14,210	-0.02%
2022/07/20	13	139.27	13.2	139.90	138.50	-0.2	14,200	0.00%
2022/07/19	15.2	134.87	11	134.86	134.50	4.2	14,036	0.03%
2022/07/18	2	133.25	3.1	136.79	137.00	-1.1	14,026	-0.01%
2022/07/15	10.1	132.30	10	133.45	133.50	0.1	13,869	0.00%
2022/07/14	11	129.73	13.1	132.16	133.50	-2.1	13,727	-0.02%
2022/07/13	5	129.60	6	131.25	128.50	-1	13,674	-0.01%
2022/07/12	9.2	128.63	5	127.60	126.00	4.2	13,583	0.03%
2022/07/11	4	132.88	3	133.67	134.00	1	13,473	0.01%
2022/07/08	9	135.28	9	135.33	135.00	0	13,560	0.00%
2022/07/07	11	132.55	11	131.00	134.00	0	13,480	0.00%
2022/07/06	3.1	128.32	2	132.75	127.50	1.1	13,380	0.01%
2022/07/05	9	130.56	11.2	132.37	133.00	-2.2	13,413	-0.02%
2022/07/04	4.4	131.54	3	134.00	130.50	1.4	13,325	0.01%
2022/07/01	6.4	135.74	6	131.67	130.00	0.4	13,481	0.00%
2022/06/30	3	141.67	3	143.67	142.50	0	13,388	0.00%
2022/06/29	7	142.00	8	143.19	143.00	-1	13,495	-0.01%
2022/06/28	16.1	144.27	8	143.56	144.00	8.1	13,495	0.06%
2022/06/27	3.1	151.99	7	150.71	151.00	-3.9	13,503	-0.03%
2022/06/24	7	142.50	11	143.45	142.50	-4	13,538	-0.03%
2022/06/23	12.1	139.73	9	138.72	138.50	3.1	13,436	0.02%
2022/06/22	4.1	145.98	4	149.25	145.00	0.1	13,301	0.00%
2022/06/21	13	148.81	16	148.78	153.00	-3	13,194	-0.02%
2022/06/20	2	144.00	0	0.00	143.00	2	13,158	0.02%
2022/06/17	9	145.67	72	143.39	148.00	-63	13,111	-0.48%
2022/06/16	45	147.28	17	149.18	143.00	28	13,017	0.22%
2022/06/15	51	156.10	46	151.55	148.00	5	12,813	0.04%
2022/06/14	20	158.00	23	159.44	163.00	-3	12,769	-0.02%
2022/06/13	17	161.44	44	162.93	161.00	-27	12,835	-0.21%
2022/06/10	8	166.88	17	167.91	168.00	-9	12,980	-0.07%
2022/06/09	88	167.45	28	169.13	167.50	60	12,990	0.46%
2022/06/08	13	168.73	12	169.13	168.50	1	12,915	0.01%
2022/06/07	39	166.99	36	168.81	166.50	3	12,937	0.02%
2022/06/06	5	169.50	10	169.95	170.00	-5	13,001	-0.04%
2022/06/02	21	164.33	33	166.88	167.50	-12	13,095	-0.09%
2022/06/01	35	166.61	1.1	166.60	166.00	34	13,153	0.26%
2022/05/31	6	172.00	67	174.51	175.00	-61	13,006	-0.47%
2022/05/30	6	172.33	7.2	172.61	172.50	-1.2	12,960	-0.01%
2022/05/27	8.2	162.22	12	163.08	160.50	-3.9	12,843	-0.03%
2022/05/26	8.1	157.63	2	155.25	156.50	6	13,010	0.05%
2022/05/25	21	160.60	23	161.48	164.50	-2	13,056	-0.02%
2022/05/24	8	165.38	8	168.94	160.50	0	12,946	0.00%
2022/05/23	5	171.40	15	172.53	171.50	-10	12,797	-0.08%
2022/05/20	15	170.80	127	173.94	169.00	-112	12,785	-0.88%	大賣/鉅額交易
2022/05/19	209	172.47	23	171.70	173.50	186	12,806	1.45%	大買/鉅額交易
2022/05/18	6	175.67	6	176.66	175.00	0	12,902	0.00%
2022/05/17	15	170.90	27	171.54	174.00	-12	12,822	-0.09%
2022/05/16	11	172.27	9	172.00	169.50	2	12,833	0.02%
2022/05/13	3	171.50	16	169.94	172.50	-13	12,711	-0.10%
2022/05/12	22	167.68	23	166.93	164.00	-1	12,656	-0.01%
2022/05/11	35	168.67	23.1	168.20	168.00	11.9	12,661	0.09%
2022/05/10	19	169.87	40.2	165.34	172.00	-21.2	12,687	-0.17%
2022/05/09	9	169.61	11	170.09	166.50	-2	12,792	-0.02%
2022/05/06	34	169.49	28	175.16	170.50	6	12,849	0.05%
2022/05/05	32.2	184.16	36	181.79	181.00	-3.8	12,688	-0.03%
2022/05/04	16	175.41	673	176.61	177.00	-657	12,499	-5.26%	大賣/鉅額交易
2022/05/03	56	171.88	57	172.63	175.00	-1	12,356	-0.01%
2022/04/29	31	167.71	33	170.98	171.50	-2	12,334	-0.02%
2022/04/28	6	161.17	3	162.50	160.50	3	12,098	0.02%
2022/04/27	671	166.99	11	163.59	167.50	660	11,828	5.58%	大買/鉅額交易
2022/04/26	17	174.88	12	173.25	168.50	5	11,380	0.04%
2022/04/25	4	177.50	3	176.67	178.00	1	11,284	0.01%
2022/04/22	4	190.12	1	184.04	184.00	3	11,231	0.03%
2022/04/21	10	194.50	12	194.92	197.00	-2	11,195	-0.02%
2022/04/20	2	192.50	2	192.50	192.50	0	11,212	0.00%
2022/04/19	4	188.00	2	190.25	188.50	2	11,181	0.02%
2022/04/18	1	182.50	1	182.50	184.00	0	11,184	0.00%
2022/04/15	1	182.00	6	182.09	181.00	-5	11,315	-0.04%
2022/04/14	3	190.33	3	192.83	189.50	0	11,392	0.00%
2022/04/13	15	183.90	14	186.00	187.00	1	11,354	0.01%
2022/04/12	4	185.75	4	184.38	185.50	0	11,335	0.00%
2022/04/11	8	185.63	8	188.31	182.50	0	11,225	0.00%
2022/04/08	0	0.00	0	194.00	192.00	0	11,119	0.00%
2022/04/07	4	198.51	128	197.75	192.50	-124	11,093	-1.12%	大賣/鉅額交易
2022/04/06	1	201.50	6.1	197.22	205.00	-5.1	10,782	-0.05%
2022/04/01	139	198.30	17.2	198.13	202.50	121.8	10,648	1.14%	大買/鉅額交易
2022/03/31	14.1	194.14	6	194.08	194.50	8.1	10,713	0.08%
2022/03/30	8	198.31	9	198.56	198.00	-1	10,682	-0.01%
2022/03/29	3	195.51	0	194.00	193.50	3	10,621	0.03%
2022/03/28	2	199.25	3	200.83	201.00	-1	10,430	-0.01%
2022/03/25	6	203.50	9	202.61	203.00	-3	10,409	-0.03%
2022/03/24	2	201.48	2	201.75	202.00	0	10,308	0.00%
2022/03/23	3	200.17	13	200.08	199.50	-10	10,287	-0.10%
2022/03/22	4	191.75	4	192.63	193.50	0	10,185	0.00%
2022/03/21	28	191.32	16	192.00	192.00	12	10,192	0.12%
2022/03/18	5	188.00	10	184.70	188.00	-5	10,105	-0.05%
2022/03/17	14	181.29	16.1	183.69	186.50	-2.1	10,020	-0.02%
2022/03/16	3	172.00	5	171.80	172.50	-2	9,818	-0.02%
2022/03/15	16	176.75	15	181.50	172.00	1	9,746	0.01%
2022/03/14	4	187.13	1	189.00	188.00	3	9,658	0.03%
2022/03/11	21.1	192.01	21	190.14	193.00	0.1	9,703	0.00%
2022/03/10	9	195.33	16	195.28	197.00	-7	9,742	-0.07%
2022/03/09	22	187.18	18	188.05	186.00	4	9,942	0.04%
2022/03/08	27	191.78	27	190.65	185.50	0	10,028	0.00%
2022/03/07	15	202.00	4	202.25	197.00	11	9,976	0.11%
2022/03/04	12	218.21	11	215.59	217.50	1	10,116	0.01%
2022/03/03	26	220.25	17	219.38	217.00	9	10,209	0.09%
2022/03/02	28	219.75	23	221.28	222.50	5	10,300	0.05%
2022/03/01	12	230.00	7	232.42	224.50	5	10,268	0.05%
2022/02/25	7	222.90	10	222.95	227.00	-3	9,965	-0.03%
2022/02/24	5	213.20	4	213.87	212.00	1	9,643	0.01%
2022/02/23	2	213.00	2	213.76	213.50	0	9,527	0.00%
2022/02/22	1	209.02	2	207.26	210.00	-1	9,546	-0.01%
2022/02/21	2	214.54	1	216.01	216.50	1	9,569	0.01%
2022/02/18	20	217.50	22	215.46	218.00	-2	9,639	-0.02%
2022/02/17	8	218.00	6	215.01	214.50	2	9,695	0.02%
2022/02/16	2.1	218.35	1	221.50	217.50	1.1	9,885	0.01%
2022/02/15	16	215.50	10	217.50	215.50	6	9,957	0.06%
2022/02/14	6	215.83	7	215.71	215.50	-1	10,091	-0.01%
2022/02/11	1	221.00	2	223.00	221.50	-1	10,208	-0.01%
2022/02/10	2	221.75	0	220.00	221.00	2	10,273	0.02%
2022/02/09	3	219.67	7	219.85	224.50	-4	10,328	-0.04%
2022/02/08	2	204.75	2	209.75	210.00	0	10,357	0.00%
2022/02/07	8	202.44	8	201.63	202.50	0	10,415	0.00%
2022/01/26	1	202.50	3	201.33	201.50	-2	10,728	-0.02%
2022/01/25	0	202.50	0	0.00	198.00	0	11,165	0.00%
2022/01/24	4	200.00	4	198.75	206.00	0	11,590	0.00%
2022/01/20	3	210.00	1	212.50	213.00	2	12,331	0.02%
2022/01/19	2	213.25	2	212.25	213.00	0	13,147	0.00%
2022/01/18	2	218.25	5	215.70	217.50	-3	13,603	-0.02%
2022/01/17	6	204.25	10	205.75	208.50	-4	13,734	-0.03%
2022/01/14	2	198.00	3	196.83	201.00	-1	14,096	-0.01%
2022/01/13	1	200.50	1	201.50	200.50	0	14,596	0.00%
2022/01/12	2	203.00	1	205.48	201.00	1	15,503	0.01%
2022/01/11	3	201.33	2	204.50	200.00	1	15,874	0.01%
2022/01/10	15	205.63	12	207.88	206.50	3	16,040	0.02%
2022/01/07	15	216.30	10.1	219.03	212.50	5	16,284	0.03%
2022/01/06	12	223.67	12	227.00	228.00	0	16,485	0.00%
2022/01/05	7	232.43	7	233.71	230.00	0	16,749	0.00%
2022/01/04	5	235.50	5	239.50	235.50	0	17,006	0.00%
2022/01/03	17	236.35	19	238.61	236.00	-2	17,532	-0.01%
2021/12/30	14.1	233.24	11	240.23	233.00	3.1	17,819	0.02%
2021/12/29	7	236.64	6	237.67	236.50	1	17,930	0.01%
2021/12/28	1.1	237.57	1	238.50	239.50	0	18,294	0.00%
2021/12/27	7.1	245.44	12	245.17	237.00	-4.9	18,566	-0.03%
2021/12/24	2	237.75	5	239.50	238.50	-3	18,515	-0.02%
2021/12/23	4	236.10	5	237.19	237.50	-1	18,745	-0.01%
2021/12/22	2	231.50	0	231.50	232.00	2	18,920	0.01%
2021/12/21	0	0.00	0	228.17	229.00	0	19,147	0.00%
2021/12/20	5	228.90	4	228.13	226.50	1	19,327	0.01%
2021/12/17	0	229.50	1	231.01	231.00	-1	19,509	-0.01%
2021/12/16	0	0.00	7	232.50	233.50	-7	19,787	-0.04%
2021/12/15	1	228.00	3.8	225.94	227.00	-2.8	19,869	-0.01%
2021/12/14	7	224.00	4	221.38	220.00	3	19,971	0.02%
2021/12/13	4	226.00	6	229.17	230.50	-2	20,096	-0.01%
2021/12/10	6	226.91	3.1	226.49	225.50	3	20,165	0.01%
2021/12/09	3	233.33	1	232.02	229.50	2	20,198	0.01%
2021/12/08	2	236.49	4	235.50	237.00	-2	20,324	-0.01%
2021/12/07	12.1	233.04	4	229.25	228.00	8.1	20,560	0.04%
2021/12/06	9	233.84	5	235.50	237.00	4	20,856	0.02%
2021/12/03	8	239.06	16.7	240.14	241.00	-8.7	21,325	-0.04%
2021/12/02	18	227.64	20	229.23	230.00	-2	21,728	-0.01%
2021/12/01	10.8	230.84	3	228.00	228.00	7.8	22,102	0.04%
2021/11/30	17	239.68	13.4	240.60	240.50	3.6	22,466	0.02%
2021/11/29	7	226.93	7	227.93	234.00	0	22,504	0.00%
2021/11/26	12	235.92	15	235.24	231.00	-3	22,542	-0.01%
2021/11/25	24	238.69	14	239.54	239.00	10	22,725	0.04%
2021/11/24	16	236.97	21	237.79	234.50	-5	22,834	-0.02%
2021/11/23	12	233.54	10	233.50	232.00	2	23,249	0.01%
2021/11/22	10	231.60	11	233.59	238.00	-1	23,423	0.00%
2021/11/19	18	237.58	9	235.56	235.00	9	23,817	0.04%
2021/11/18	13	236.27	10	236.40	236.50	3	24,138	0.01%
2021/11/17	5.4	233.41	8	239.74	243.00	-2.6	24,245	-0.01%
2021/11/16	10.4	236.98	5.2	237.85	236.00	5.2	24,279	0.02%
2021/11/15	21.4	247.20	5	247.90	243.00	16.4	24,276	0.07%
2021/11/12	10.2	251.09	8	251.75	251.00	2.2	24,240	0.01%
2021/11/11	9	245.06	6	246.25	243.50	3	24,079	0.01%
2021/11/10	1.2	245.07	2	247.51	250.00	-0.8	23,974	0.00%
2021/11/09	7	247.00	9	246.94	243.50	-2	23,930	-0.01%
2021/11/08	7	242.43	5	242.80	242.50	2	23,982	0.01%
2021/11/05	8	246.74	17	246.47	249.50	-9	23,957	-0.04%
2021/11/04	7	243.43	5	243.20	242.00	2	23,880	0.01%
2021/11/03	8	233.93	6	235.33	241.50	2	23,773	0.01%
2021/11/02	21	239.45	16	235.75	233.00	5	23,548	0.02%
2021/11/01	31.3	243.39	37	249.97	239.50	-5.8	23,279	-0.02%
2021/10/29	42.1	245.12	82	244.62	244.00	-39.9	22,958	-0.17%
2021/10/28	86	246.34	21	246.95	246.50	65	22,556	0.29%
2021/10/27	48.2	250.38	50	252.08	249.50	-1.9	22,275	-0.01%
2021/10/26	39.2	245.69	124	240.21	236.00	-84.8	21,599	-0.39%	大賣/
2021/10/25	18	241.42	15	241.07	245.00	3	21,430	0.01%
2021/10/22	49	237.96	17	239.50	236.50	32	21,501	0.15%
2021/10/21	56.2	239.34	76	238.23	233.00	-19.8	21,414	-0.09%
2021/10/20	92	243.25	1,107	242.75	248.00	-1,015	20,975	-4.84%	大賣/鉅額交易
2021/10/19	1,022	237.47	26	233.83	237.50	996	20,214	4.93%	大買/鉅額交易
2021/10/18	5	212.98	5	214.10	216.00	0	20,181	0.00%
2021/10/15	11.2	210.83	15	213.06	210.00	-3.8	20,158	-0.02%
2021/10/14	27	208.05	9	203.12	200.00	18	19,953	0.09%
2021/10/13	83	209.81	125	208.38	203.00	-42	19,745	-0.21%	大賣/
2021/10/12	13	216.92	9.4	217.62	219.00	3.6	19,609	0.02%
2021/10/08	187	214.95	80	216.36	221.00	107	19,698	0.54%	大買/鉅額交易
2021/10/07	31	203.73	64	205.31	211.00	-33	19,487	-0.17%
2021/10/06	8	196.50	8	194.75	192.00	0	19,542	0.00%
2021/10/05	16	195.97	18	196.11	201.50	-2	19,785	-0.01%
2021/10/04	11	199.45	14	198.01	191.00	-3	19,784	-0.02%
2021/10/01	41	200.60	46	198.72	200.50	-5	20,020	-0.02%
2021/09/30	5	196.61	15	200.50	202.00	-10	20,296	-0.05%
2021/09/29	31	196.03	12	194.92	193.00	19	20,608	0.09%
2021/09/28	25	203.14	25	202.24	207.00	0	20,728	0.00%
2021/09/27	30.2	209.69	15	209.57	206.50	15.2	20,624	0.07%
2021/09/24	12.2	217.54	11	218.64	217.00	1.2	20,506	0.01%
2021/09/23	19	212.29	22	214.84	215.00	-3	20,337	-0.01%
2021/09/22	18	203.64	37	204.00	204.00	-19	20,080	-0.09%
2021/09/17	47	211.45	37	206.53	212.00	10	20,105	0.05%
2021/09/16	51	205.93	43.5	205.12	205.00	7.5	20,087	0.04%
2021/09/15	25.1	199.70	23	200.35	204.00	2.1	20,140	0.01%
2021/09/14	1	202.51	8	205.38	202.50	-7	20,576	-0.03%
2021/09/13	9.2	202.20	7	203.57	202.50	2.2	21,004	0.01%
2021/09/10	10.3	203.12	23.4	205.07	209.50	-13.1	21,183	-0.06%
2021/09/09	12	202.41	22	199.77	204.00	-10	21,152	-0.05%
2021/09/08	54.4	203.51	27	209.43	200.50	27.4	20,915	0.13%
2021/09/07	66	223.59	65	221.21	222.50	1	20,466	0.00%
2021/09/06	84	220.33	88	223.32	229.00	-4	19,797	-0.02%
2021/09/03	30	209.35	35	212.41	219.00	-5	19,314	-0.03%
2021/09/02	14	201.97	14	203.14	202.50	0	18,905	0.00%
2021/09/01	2.1	198.00	1	199.48	198.00	1.1	18,890	0.01%
2021/08/31	22	200.52	14	202.63	200.50	8	19,285	0.04%
2021/08/30	18	204.33	18	202.47	205.00	0	19,724	0.00%
2021/08/27	23	201.46	25.1	203.46	202.00	-2	19,769	-0.01%
2021/08/26	18	193.58	11	192.50	196.00	7	19,606	0.04%
2021/08/25	13	195.69	19	196.52	195.50	-6	19,482	-0.03%
2021/08/24	13	186.30	6	182.09	185.00	7	19,144	0.04%
2021/08/23	7	179.93	18	181.88	184.50	-11	18,981	-0.06%
2021/08/20	8	168.88	15	168.93	168.00	-7	18,870	-0.04%
2021/08/19	14	165.15	12	166.58	159.00	2	18,780	0.01%
2021/08/18	5	168.71	5	172.29	172.50	0	18,751	0.00%
2021/08/17	3	171.99	4.1	172.36	165.50	-1.1	18,722	-0.01%
2021/08/16	10	170.65	13.1	171.73	172.50	-3	18,727	-0.02%
2021/08/13	14	176.10	13	175.69	174.50	1	18,812	0.01%
2021/08/12	14	181.39	17.1	178.59	180.00	-3	18,829	-0.02%
2021/08/11	17	173.85	14	173.21	170.50	3	18,676	0.02%
2021/08/10	21.1	174.31	28	177.59	181.00	-6.9	18,783	-0.04%
2021/08/09	34	178.06	18.1	178.74	176.00	15.9	18,841	0.08%
2021/08/06	12	181.71	7.2	180.55	181.50	4.8	18,864	0.03%
2021/08/05	2	187.50	6	187.24	186.50	-4	18,898	-0.02%
2021/08/04	15	186.60	13.1	185.60	182.00	1.9	18,944	0.01%
2021/08/03	12	188.29	11	190.09	190.00	1	18,935	0.01%
2021/08/02	8	183.38	11	185.18	188.00	-3	18,806	-0.02%
2021/07/30	10	187.40	5	186.00	184.00	5	18,849	0.03%
2021/07/29	29	190.07	33	193.21	194.00	-4	18,762	-0.02%
2021/07/28	9	176.01	10	177.15	179.50	-1	18,481	-0.01%
2021/07/27	10.1	187.32	13.1	186.54	184.00	-3	18,249	-0.02%
2021/07/26	3.2	195.30	3	194.17	197.00	0.2	18,009	0.00%
2021/07/23	20.1	207.25	19.1	200.43	199.50	1	17,961	0.01%
2021/07/22	21.1	199.85	27	204.76	209.50	-6	18,108	-0.03%
2021/07/21	17	191.41	21	190.64	190.50	-4	17,898	-0.02%
2021/07/20	10	190.00	15	190.96	186.00	-5	17,766	-0.03%
2021/07/19	14	189.36	17	190.50	186.50	-3	17,608	-0.02%
2021/07/16	17.1	189.94	11	191.45	193.00	6.1	17,533	0.03%
2021/07/15	43	188.76	44	192.72	195.50	-1	17,337	-0.01%
2021/07/14	12	183.75	17	184.79	181.00	-5	16,919	-0.03%
2021/07/13	19	176.61	16	176.85	176.50	3	16,770	0.02%
2021/07/12	11	181.41	15	183.77	188.50	-4	16,627	-0.02%
2021/07/09	25	172.02	9	172.34	176.00	16	16,335	0.10%
2021/07/08	6	170.42	21	171.50	174.00	-15	16,122	-0.09%
2021/07/07	20	160.10	13.1	160.85	159.00	6.9	15,711	0.04%
2021/07/06	162.1	157.34	155.1	157.06	159.00	6.9	15,290	0.05%	大買/大賣/
2021/07/05	118	144.54	119.1	146.13	150.00	-1	14,862	-0.01%	大買/大賣/
2021/07/02	1	130.50	3	134.67	136.50	-2	14,581	-0.01%
2021/07/01	7	131.00	4	131.88	130.00	3	14,533	0.02%
2021/06/30	2	133.25	2	133.24	135.00	0	14,662	0.00%
2021/06/29	0.1	131.50	3	131.00	131.00	-3	14,834	-0.02%
2021/06/28	9.1	132.45	7.1	132.14	131.50	2	15,167	0.01%
2021/06/25	22	139.68	28.1	137.24	136.50	-6	15,362	-0.04%
2021/06/24	31	139.01	24	138.09	136.50	7	15,430	0.05%
2021/06/23	19.2	137.09	18	136.00	137.00	1.2	15,546	0.01%
2021/06/22	9	129.62	9.1	134.98	137.50	0	15,065	0.00%
2021/06/21	28	126.86	27.1	125.82	125.00	0.9	14,550	0.01%
2021/06/18	5	127.20	15	127.20	124.50	-10	14,173	-0.07%
2021/06/17	5	121.40	399.2	122.47	122.00	-394.2	13,875	-2.84%	大賣/鉅額交易
2021/06/16	6	117.33	8.1	118.07	115.50	-2.1	13,705	-0.02%
2021/06/15	4.1	118.88	4	119.50	118.50	0.1	13,595	0.00%
2021/06/11	23	119.85	17	118.35	118.00	6	13,544	0.04%
2021/06/10	12	121.08	14	120.93	121.50	-2	13,417	-0.01%
2021/06/09	16.4	123.02	5	123.80	121.50	11.4	13,330	0.09%
2021/06/08	19	124.97	628	128.66	122.00	-609	13,062	-4.66%	大賣/鉅額交易
2021/06/07	1,018	127.37	25	122.62	126.00	993	12,554	7.91%	大買/鉅額交易
2021/06/04	18	117.33	17	116.85	116.00	1	11,828	0.01%
2021/06/03	17	113.38	16	113.69	118.50	1	11,556	0.01%
2021/06/01	0	0.00	3	110.50	109.50	-3	11,169	-0.03%
2021/05/31	11	108.27	13	108.46	109.50	-2	11,115	-0.02%
2021/05/28	6	103.33	6	105.08	104.50	0	10,979	0.00%
2021/05/27	7	101.72	7	102.71	103.00	0	10,978	0.00%
2021/05/26	13	103.85	10	107.50	104.50	3	10,998	0.03%
2021/05/25	13	102.98	38	102.73	104.50	-25	11,058	-0.23%
2021/05/24	13	94.45	15	95.29	96.00	-2	11,321	-0.02%
2021/05/21	11	91.47	16	93.29	94.40	-5	11,439	-0.04%
2021/05/20	7	90.18	2	88.20	88.20	5	11,606	0.04%
2021/05/19	9	93.89	1	94.30	94.00	8	11,700	0.07%
2021/05/18	5	94.10	3	93.70	94.20	2	11,978	0.02%
2021/05/17	8	90.76	10	91.73	90.20	-2	12,115	-0.02%
2021/05/14	18	91.21	18	90.87	89.20	0	12,079	0.00%
2021/05/13	12	87.41	15	88.04	86.10	-3	12,285	-0.02%
2021/05/12	18	84.91	20	88.18	87.40	-2	12,262	-0.02%
2021/05/11	13	93.45	6	91.58	88.00	7	12,169	0.06%
2021/05/10	5	96.58	1	101.00	96.20	4	12,243	0.03%
2021/05/07	3	100.43	2	101.00	100.50	1	12,339	0.01%
2021/05/06	2	99.10	6	98.12	95.50	-4	12,339	-0.03%
2021/05/05	7	95.80	5	99.74	95.00	2	12,391	0.02%
2021/05/04	2	98.30	1	94.20	97.60	1	12,417	0.01%
2021/05/03	1	101.50	3	101.00	102.00	-2	12,442	-0.02%
2021/04/29	9	106.56	6	107.67	105.50	3	12,594	0.02%
2021/04/28	33	110.89	37	110.54	109.00	-4	12,756	-0.03%
2021/04/27	31	107.84	22	107.00	107.50	9	12,631	0.07%
2021/04/26	8	111.13	5	110.80	111.00	3	12,451	0.02%
2021/04/23	12	111.13	21	110.79	113.00	-9	12,412	-0.07%
2021/04/22	12	109.92	4	111.25	108.50	8	12,462	0.06%
2021/04/21	6	112.92	4	111.38	111.00	2	12,475	0.02%
2021/04/20	14	113.61	12.1	112.64	114.00	1.9	12,822	0.01%
2021/04/19	22	115.36	16	113.31	113.00	6	13,083	0.05%
2021/04/16	13	116.04	23	114.54	116.50	-10	13,118	-0.08%
2021/04/15	7	105.50	9	109.78	110.50	-2	12,997	-0.02%
2021/04/14	25	104.20	21	107.17	104.50	4	13,102	0.03%
2021/04/13	14	110.89	14	107.00	107.50	0	13,201	0.00%
2021/04/12	5.1	113.44	5	111.70	112.00	0.1	13,332	0.00%
2021/04/09	13	113.08	15	114.63	112.00	-2	13,534	-0.01%
2021/04/08	12	113.67	7	112.50	112.00	5	13,409	0.04%
2021/04/07	10	112.85	11	113.68	115.00	-1	13,361	-0.01%
2021/04/06	10	111.75	12	113.25	116.00	-2	13,343	-0.01%
2021/04/01	13	110.92	8	109.38	109.50	5	13,182	0.04%
2021/03/31	294	109.60	302	109.72	112.00	-8	12,952	-0.06%	大買/大賣/
2021/03/30	14	106.18	15	106.23	105.50	-1	12,575	-0.01%
2021/03/29	6	102.00	2	101.25	100.50	4	12,244	0.03%
2021/03/26	6	98.40	13	100.44	102.50	-7	12,027	-0.06%
2021/03/25	1	94.20	2	95.25	93.30	-1	11,722	-0.01%
2021/03/24	2	93.05	9	94.15	93.30	-7	11,666	-0.06%
2021/03/23	2	92.85	3	92.90	90.70	-1	11,678	-0.01%
2021/03/22	29	91.17	1	91.20	91.50	28	11,766	0.24%
2021/03/19	19	90.53	4	90.40	90.60	15	11,844	0.13%
2021/03/18	7	93.77	7	93.64	93.40	0	11,924	0.00%
2021/03/17	5	93.42	1	92.70	92.70	4	12,204	0.03%
2021/03/16	5	93.56	4	93.20	93.30	1	12,264	0.01%
2021/03/15	1	94.10	0	0.00	93.70	1	12,329	0.01%
2021/03/12	8	95.04	25	95.56	95.00	-17	12,394	-0.14%
2021/03/11	8	94.81	27	95.36	94.90	-19	12,461	-0.15%
2021/03/10	0	0.00	22	94.02	94.90	-22	12,435	-0.18%
2021/03/09	5	89.96	2	90.00	89.60	3	12,473	0.02%
2021/03/08	16	92.70	36.1	93.91	92.20	-20.1	12,630	-0.16%
2021/03/05	10	90.84	13	92.02	91.10	-3	13,043	-0.02%
2021/03/04	9	93.14	7	93.17	92.00	2	13,503	0.01%
2021/03/03	13	92.28	7	91.94	92.00	6	14,129	0.04%
2021/03/02	18	95.86	9	94.82	93.60	9	14,989	0.06%
2021/02/26	10	96.74	6	98.73	96.10	4	15,742	0.03%
2021/02/25	27	99.29	36	99.85	99.50	-9	16,067	-0.06%
2021/02/24	32	97.99	42	99.47	96.50	-10	15,944	-0.06%
2021/02/23	16	97.84	2	97.24	95.30	14	15,577	0.09%
2021/02/22	12	98.93	17	97.36	98.50	-5	15,472	-0.03%
2021/02/19	7	93.10	41	91.51	93.00	-34	15,248	-0.22%
2021/02/18	39	88.91	22	90.04	91.30	17	15,315	0.11%
2021/02/17	18	84.74	67	85.66	88.30	-49	15,075	-0.33%
2021/02/05	9	81.00	18	80.59	80.30	-9	14,865	-0.06%
2021/02/04	34	78.34	18	80.85	82.00	16	14,829	0.11%
2021/02/03	12	78.08	8	76.74	79.10	4	14,645	0.03%
2021/02/02	10	75.75	11	75.15	75.50	-1	14,931	-0.01%
2021/02/01	11	74.46	8	74.75	74.30	3	14,977	0.02%
2021/01/29	24	80.54	13	78.33	78.10	11	15,047	0.07%
2021/01/28	12	82.95	5	82.42	81.60	7	15,432	0.05%
2021/01/27	9	85.94	5	86.70	85.50	4	16,075	0.02%
2021/01/26	11	87.76	24	87.97	87.10	-13	16,288	-0.08%
2021/01/25	16	88.52	12	91.77	87.90	4	16,816	0.02%
2021/01/22	14	91.46	27	91.15	91.50	-13	16,867	-0.08%
2021/01/21	16	90.12	14	90.96	89.30	2	17,204	0.01%
2021/01/20	24	88.30	10.1	89.39	87.20	13.9	17,173	0.08%
2021/01/19	3	88.10	6	88.65	87.70	-3	17,140	-0.02%
2021/01/18	2	86.85	3	87.03	88.10	-1	17,175	-0.01%
2021/01/15	14	88.01	17	88.64	88.30	-3	17,186	-0.02%
2021/01/14	12	88.58	16	87.96	87.70	-4	17,319	-0.02%
2021/01/13	37.1	90.14	29	90.84	89.10	8.1	17,321	0.05%
2021/01/12	16	90.00	25	89.94	90.00	-9	17,027	-0.05%
2021/01/11	4	88.75	34	88.03	88.70	-30	16,874	-0.18%
2021/01/08	5	86.48	1	89.20	86.20	4	16,876	0.02%
2021/01/07	26	86.78	48	87.19	88.20	-22	17,285	-0.13%
2021/01/06	29	86.34	27	86.91	85.00	2	17,545	0.01%
2021/01/05	52	85.54	51	85.73	85.80	1	17,390	0.01%
2021/01/04	44	83.40	31	84.02	85.00	13	17,323	0.08%
2020/12/31	6	80.62	1	80.60	80.90	5	17,264	0.03%
2020/12/30	3	80.20	3	81.50	80.50	0	17,305	0.00%
2020/12/29	16	81.36	11	81.65	80.40	5	17,324	0.03%
2020/12/28	4	80.48	3	81.60	80.50	1	17,313	0.01%
2020/12/25	11	81.47	9	81.77	81.40	2	17,307	0.01%
2020/12/24	6	81.80	14	82.25	82.50	-8	17,381	-0.05%
2020/12/23	7	80.90	4	81.60	82.00	3	17,506	0.02%
2020/12/22	8	82.04	9	81.14	80.00	-1	17,610	-0.01%
2020/12/21	13	81.40	1	81.20	82.20	12	17,662	0.07%
2020/12/18	8	84.33	5	84.02	84.40	3	17,650	0.02%
2020/12/17	13	84.56	11	83.90	84.00	2	17,731	0.01%
2020/12/16	4	84.65	11	85.29	84.70	-7	17,683	-0.04%
2020/12/15	26	84.34	13	85.47	84.00	13	17,650	0.07%
2020/12/14	9	85.80	8	85.99	86.30	1	17,707	0.01%
2020/12/11	6	84.55	5	86.08	83.60	1	17,937	0.01%
2020/12/10	8	84.91	8	84.59	84.20	0	18,101	0.00%
2020/12/09	3	85.90	3	85.97	85.70	0	18,131	0.00%
2020/12/08	8	86.71	1	87.10	86.70	7	18,114	0.04%
2020/12/07	8	86.93	11	86.15	85.50	-3	18,060	-0.02%
2020/12/04	3	85.93	3	86.10	85.90	0	17,952	0.00%
2020/12/03	11	85.86	14	86.50	87.10	-3	17,902	-0.02%
2020/12/02	7	85.91	27	85.89	86.80	-20	17,932	-0.11%
2020/12/01	37	86.41	12	86.01	85.80	25	17,834	0.14%
2020/11/30	24	92.06	14	92.37	90.70	10	17,563	0.06%
2020/11/27	71	92.04	39	92.02	91.00	32	17,211	0.19%
2020/11/26	79	89.49	180.1	90.43	92.40	-101.1	16,793	-0.60%	大賣/鉅額交易
2020/11/25	115	85.38	1,281	87.00	84.00	-1,166	15,961	-7.30%	大買/大賣/鉅額交易
2020/11/24	1,258	84.59	84.1	84.55	84.70	1,173.9	15,358	7.64%	大買/鉅額交易
2020/11/23	5	76.18	4	76.75	77.00	1	15,027	0.01%
2020/11/20	12	75.40	2	75.85	75.20	10	14,990	0.07%
2020/11/19	7	75.81	3	75.97	75.60	4	15,066	0.03%
2020/11/18	7	77.11	6	78.15	77.20	1	15,162	0.01%
2020/11/17	4	78.23	15	78.09	78.40	-11	15,253	-0.07%
2020/11/16	7	75.70	3	75.60	75.40	4	15,178	0.03%
2020/11/13	13	75.62	12	76.22	76.00	1	15,309	0.01%
2020/11/12	5	78.26	5	78.20	77.00	0	15,305	0.00%
2020/11/11	58	79.31	57	78.34	78.00	1	15,513	0.01%
2020/11/10	70	80.11	72	79.28	78.10	-2	16,185	-0.01%
2020/11/09	23	77.82	20	78.31	77.80	3	16,619	0.02%
2020/11/06	3	77.43	5	77.36	77.20	-2	17,036	-0.01%
2020/11/05	59	79.05	45	79.21	78.30	14	17,082	0.08%
2020/11/04	125	75.87	170.1	76.95	78.00	-45.1	16,720	-0.27%	大買/大賣/
2020/11/03	17	72.49	15	72.80	73.30	2	16,115	0.01%
2020/11/02	28	72.21	44.2	72.33	72.30	-16.2	15,984	-0.10%
2020/10/30	1	68.40	315	69.52	69.10	-314	15,737	-2.00%	大賣/鉅額交易
2020/10/29	340	68.96	59	68.72	68.90	281	15,809	1.78%	大買/鉅額交易
2020/10/28	13	65.55	5	65.30	65.80	8	15,306	0.05%
2020/10/27	7.3	67.48	5	67.70	67.40	2.3	15,332	0.02%
2020/10/26	10.1	66.92	3	67.13	66.70	7.1	15,433	0.05%
2020/10/23	10	67.79	3	68.10	67.80	7	15,551	0.05%
2020/10/22	21	69.72	5	68.80	68.90	16	15,856	0.10%
2020/10/21	2	71.85	3	71.60	71.80	-1	15,640	-0.01%
2020/10/20	3	71.57	2	70.90	71.50	1	15,742	0.01%
2020/10/19	9	72.07	13	71.76	72.40	-4	15,732	-0.03%
2020/10/16	18	71.39	17	72.22	70.10	1	15,759	0.01%
2020/10/15	29	72.90	16	73.89	72.80	13	15,850	0.08%
2020/10/14	2	72.10	26	72.20	72.30	-24	15,363	-0.16%
2020/10/13	5	67.10	2	67.15	67.30	3	14,959	0.02%
2020/10/12	18	67.44	2	68.35	68.40	16	14,992	0.11%
2020/10/08	6	68.55	7	68.64	68.10	-1	15,011	-0.01%
2020/10/07	6	67.53	7	66.81	67.10	-1	14,852	-0.01%
2020/10/06	6	66.68	1	66.60	66.50	5	14,831	0.03%
2020/10/05	0	0.00	2	67.00	66.60	-2	14,962	-0.01%
2020/09/30	5	64.98	7	65.36	65.90	-2	15,080	-0.01%
2020/09/29	5	65.32	3	65.13	64.90	2	15,146	0.01%
2020/09/28	2	66.15	13	65.88	66.40	-11	15,193	-0.07%
2020/09/25	8	62.88	3	62.80	62.50	5	15,142	0.03%
2020/09/24	2	64.80	2	65.65	64.90	0	15,156	0.00%
2020/09/23	3	65.13	4	65.53	65.00	-1	15,192	-0.01%
2020/09/22	20	67.34	12	66.35	66.40	8	15,480	0.05%
2020/09/21	4	69.00	4	68.88	68.10	0	15,912	0.00%
2020/09/18	10	68.49	8	68.63	68.90	2	16,263	0.01%
2020/09/17	7	69.13	35	69.31	68.00	-28	16,280	-0.17%
2020/09/16	16	70.06	13	69.90	69.20	3	16,266	0.02%
2020/09/15	43	69.16	45	68.36	68.70	-2	16,187	-0.01%
2020/09/14	1	64.10	11	64.15	65.40	-10	16,305	-0.06%
2020/09/11	13	62.10	14	62.14	62.20	-1	16,451	-0.01%
2020/09/10	3	63.33	0	0.00	63.20	3	16,575	0.02%
2020/09/09	4	63.20	2	63.75	64.40	2	16,862	0.01%
2020/09/08	2	64.15	6	64.33	64.00	-4	17,180	-0.02%
2020/09/07	14	64.69	1	64.00	64.00	13	17,740	0.07%
2020/09/04	7	65.09	7	65.74	67.00	0	18,605	0.00%
2020/09/03	17	67.07	8	67.09	66.10	9	19,085	0.05%
2020/09/02	4	67.45	2	67.75	67.40	2	18,943	0.01%
2020/09/01	26	67.15	26	66.93	68.00	0	18,918	0.00%
2020/08/31	3	64.30	11	64.08	63.80	-8	18,645	-0.04%
2020/08/28	13	64.22	1	63.30	63.80	12	18,598	0.06%
2020/08/27	12	67.12	3	67.07	66.60	9	18,462	0.05%
2020/08/26	13	66.97	7	66.91	66.30	6	18,586	0.03%
2020/08/25	7	67.07	9	67.54	67.50	-2	18,694	-0.01%
2020/08/24	8	67.04	2	67.60	66.30	6	18,625	0.03%
2020/08/21	10	69.54	10	69.39	68.90	0	18,469	0.00%
2020/08/20	22	70.52	8	74.44	69.80	14	18,355	0.08%
2020/08/19	13	78.72	20	78.73	77.50	-7	18,230	-0.04%
2020/08/18	3	80.30	30	79.79	80.20	-27	18,173	-0.15%
2020/08/17	16	78.94	11	78.97	79.00	5	18,069	0.03%
2020/08/14	30	77.31	17	76.29	77.20	13	17,719	0.07%
2020/08/13	326	86.61	238	84.33	77.90	88	16,916	0.52%	大買/大賣/
2020/08/12	68	85.95	64.2	86.75	86.20	3.8	16,110	0.02%
2020/08/11	16	84.29	22	84.42	82.50	-6	15,567	-0.04%
2020/08/10	8	83.15	19	83.86	82.60	-11	15,235	-0.07%
2020/08/07	24	81.42	21	82.29	80.70	3	15,084	0.02%
2020/08/06	20	82.71	14	83.38	83.00	6	14,933	0.04%
2020/08/05	40	81.92	46.2	81.59	81.70	-6.2	14,694	-0.04%
2020/08/04	46	78.75	57	80.08	77.50	-11	14,364	-0.08%
2020/08/03	13	77.52	5	77.98	76.00	8	14,091	0.06%
2020/07/31	5	75.40	18.4	75.90	77.40	-13.4	14,018	-0.10%
2020/07/30	15	74.95	37.1	74.98	75.80	-22.1	13,762	-0.16%
2020/07/29	13	72.88	13	72.62	72.70	0	13,464	0.00%
2020/07/28	35	72.01	81	71.74	72.80	-46	13,322	-0.35%
2020/07/27	2	70.60	1	71.00	69.50	1	13,023	0.01%
2020/07/24	111	72.52	120	70.64	69.80	-9	13,044	-0.07%	大買/大賣/
2020/07/23	3	69.70	1	70.20	70.70	2	12,884	0.02%
2020/07/22	19.4	69.52	12	70.04	70.50	7.4	12,980	0.06%
2020/07/21	6	68.35	13	68.60	69.10	-7	12,911	-0.05%
2020/07/20	2	63.85	2	65.10	65.20	0	12,644	0.00%
2020/07/17	7	65.83	3	64.70	64.70	4	12,639	0.03%
2020/07/16	31	66.61	22	66.97	67.20	9	12,594	0.07%
2020/07/15	26	67.03	4	64.93	64.90	22	12,503	0.18%
2020/07/14	5	67.38	2	67.70	67.70	3	12,380	0.02%
2020/07/13	1	67.80	4	68.35	68.00	-3	12,348	-0.02%
2020/07/10	10	68.34	11	67.95	67.10	-1	12,452	-0.01%
2020/07/09	14	72.91	67	73.23	71.00	-53	12,414	-0.43%
2020/07/08	4	72.50	8	73.85	73.90	-4	12,229	-0.03%
2020/07/07	14	72.23	15	72.01	72.00	-1	12,119	-0.01%
2020/07/06	19	72.80	8	73.04	73.00	11	12,037	0.09%
2020/07/03	22	72.43	5	74.54	71.50	17	11,982	0.14%
2020/07/02	25	72.50	17	72.11	72.90	8	11,879	0.07%
2020/07/01	98	72.07	86	72.43	72.50	12	11,799	0.10%
2020/06/30	12	71.08	16	71.82	70.30	-4	11,524	-0.03%
2020/06/29	9.4	68.46	22	68.02	67.70	-12.7	11,088	-0.11%
2020/06/24	13	65.95	11	65.33	65.70	2	10,727	0.02%
2020/06/23	19	64.58	4	64.85	65.20	15	10,740	0.14%
2020/06/22	33	65.46	30	64.87	64.70	3	10,613	0.03%
2020/06/19	12	64.08	29.4	65.17	65.50	-17.4	10,362	-0.17%
2020/06/18	28.4	61.27	16	61.38	62.60	12.4	9,793	0.13%
2020/06/17	12	60.67	2	60.25	60.60	10	9,542	0.10%
2020/06/16	23	61.35	7	61.80	61.00	16	9,437	0.17%
2020/06/15	36	62.71	33	61.58	61.10	3	9,162	0.03%
2020/06/12	37	64.27	45	63.35	62.50	-8	8,859	-0.09%
2020/06/11	49	61.71	74.5	63.44	65.00	-25.5	8,373	-0.30%
2020/06/10	27	57.26	25	58.49	59.70	2	7,388	0.03%
2020/06/09	8.5	53.57	8	53.84	54.30	0.5	6,884	0.01%
2020/06/08	15	54.25	12	54.23	52.80	3	6,868	0.04%
2020/06/05	15	52.95	0	0.00	52.90	15	6,718	0.22%
2020/06/04	5	52.90	1	52.90	52.60	4	6,721	0.06%
2020/06/03	1.5	52.47	20	52.80	52.60	-18.5	6,738	-0.27%
2020/06/02	25	52.74	5	52.86	52.50	20	6,632	0.30%
2020/06/01	2.5	51.08	13	50.49	51.20	-10.5	6,401	-0.16%
2020/05/28	14	47.26	2	46.85	46.70	12	6,153	0.20%
2020/05/27	3	46.93	0	0.00	46.30	3	6,158	0.05%
2020/05/26	2	46.38	6	46.30	46.40	-4	6,110	-0.07%
2020/05/25	16	45.86	11	44.99	45.00	5	6,057	0.08%
2020/05/22	0.5	46.80	14	47.75	46.40	-13.5	6,026	-0.22%
2020/05/21	14	47.37	20	47.90	47.35	-6	6,228	-0.10%
2020/05/20	21	46.99	1	48.60	46.95	20	6,325	0.32%
2020/05/19	5	47.63	0	0.00	48.00	5	6,382	0.08%
2020/05/18	21	48.14	20	48.00	47.90	1	6,374	0.02%
2020/05/15	3	51.00	1	50.40	50.70	2	6,410	0.03%
2020/05/14	3	51.27	1	51.80	51.00	2	6,493	0.03%
2020/05/13	0	0.00	4	53.08	53.10	-4	6,489	-0.06%
2020/05/12	1	53.40	0	0.00	53.50	1	6,575	0.02%
2020/05/11	12	54.17	12	54.43	54.70	0	6,782	0.00%
2020/05/08	1.5	53.17	3	53.43	53.30	-1.5	6,864	-0.02%
2020/05/07	0	0.00	1	53.20	52.20	-1	6,934	-0.01%
2020/05/05	0	0.00	8	52.40	51.60	-8	7,198	-0.11%
2020/05/04	0	0.00	1	52.60	52.60	-1	7,160	-0.01%
2020/04/30	5	52.12	6	53.02	52.80	-1	7,118	-0.01%
2020/04/29	3	51.30	10	50.94	51.00	-7	7,048	-0.10%
2020/04/28	2	50.65	2	50.30	50.00	0	6,974	0.00%
2020/04/27	7	50.39	3	50.57	50.40	4	6,979	0.06%
2020/04/24	2	49.58	11	49.30	50.90	-9	6,799	-0.13%
2020/04/23	1	47.95	1	48.85	47.95	0	6,681	0.00%
2020/04/22	0	0.00	2	47.18	48.70	-2	6,628	-0.03%
2020/04/21	3	47.88	0	0.00	47.15	3	6,560	0.05%
2020/04/20	1	48.60	0	0.00	48.00	1	6,501	0.02%
2020/04/17	2	48.05	3	49.28	47.25	-1	6,484	-0.02%
2020/04/15	1	48.05	2	48.65	47.60	-1	6,372	-0.02%
2020/04/14	1	45.25	6	46.33	47.45	-5	6,214	-0.08%
2020/04/13	1	44.20	3	43.70	43.15	-2	6,099	-0.03%
2020/04/10	1	42.35	0	0.00	43.70	1	6,161	0.02%
2020/04/09	2	43.63	0	0.00	42.95	2	6,191	0.03%
2020/04/08	1	43.90	0	0.00	43.90	1	6,190	0.02%
2020/04/07	2	43.50	2	43.80	44.30	0	6,123	0.00%
2020/04/06	0	0.00	2	42.58	42.20	-2	6,030	-0.03%
2020/04/01	3	41.47	4	41.50	41.70	-1	5,971	-0.02%
2020/03/31	6	40.24	8	40.18	40.45	-2	5,882	-0.03%
2020/03/27	43	38.13	41	37.40	36.75	2	5,793	0.03%
2020/03/26	2	36.15	2	35.98	36.50	0	5,722	0.00%
2020/03/25	0	0.00	4	35.44	35.60	-4	5,689	-0.07%
2020/03/24	1	33.00	16	33.70	33.85	-15	5,720	-0.26%
2020/03/23	2	31.20	0	0.00	31.10	2	5,890	0.03%
2020/03/20	0	0.00	28	32.05	33.40	-28	6,019	-0.47%
2020/03/19	1	31.05	14	31.06	31.05	-13	5,957	-0.22%
2020/03/18	11	35.53	15	35.58	34.50	-4	5,950	-0.07%
2020/03/17	19	35.76	30	35.50	35.20	-11	6,035	-0.18%
2020/03/16	5	40.27	27	39.44	39.00	-22	6,167	-0.36%
2020/03/13	8	40.91	2	40.30	42.75	6	6,130	0.10%
2020/03/12	26	46.85	3	46.35	44.15	23	6,072	0.38%
2020/03/11	6	49.23	1	48.95	48.95	5	6,103	0.08%
2020/03/10	4	49.23	0	0.00	49.60	4	6,198	0.06%
2020/03/09	38	50.14	20	49.20	49.20	18	6,206	0.29%
2020/03/06	3	52.33	3	52.77	52.70	0	6,156	0.00%
2020/03/05	1	52.90	0	0.00	52.50	1	6,247	0.02%
2020/03/02	10	50.07	10	51.70	52.80	0	6,924	0.00%
2020/02/27	15	51.65	1	51.50	51.60	14	6,949	0.20%
2020/02/26	8	53.18	11	52.80	52.60	-3	6,936	-0.04%
2020/02/25	8	54.85	8	55.28	54.30	0	6,965	0.00%
2020/02/24	19	55.08	16	55.92	55.80	3	6,912	0.04%
2020/02/21	8	54.80	15	54.89	54.20	-7	6,832	-0.10%
2020/02/20	2	54.30	7	54.47	54.10	-5	7,202	-0.07%
2020/02/19	1	52.60	17	53.49	53.70	-16	7,179	-0.22%
2020/02/18	8	52.94	18	52.69	52.40	-10	7,190	-0.14%
2020/02/17	8	53.53	36	54.00	54.20	-28	7,103	-0.39%
2020/02/14	30	53.08	39	53.37	53.00	-9	7,021	-0.13%
2020/02/13	31.5	52.90	10	52.81	53.00	21.5	7,030	0.31%
2020/02/12	23	52.15	69	52.74	52.70	-46	6,933	-0.66%
2020/02/11	6	50.08	15	50.61	51.20	-9	6,750	-0.13%
2020/02/10	16	49.43	3	50.60	48.75	13	6,657	0.20%
2020/02/07	3	51.00	36	50.86	50.20	-33	6,601	-0.50%
2020/02/06	25	49.94	19	50.80	51.30	6	6,432	0.09%
2020/02/05	3	46.92	2	47.15	46.65	1	6,383	0.02%
2020/02/04	3	46.67	2	45.90	47.20	1	6,436	0.02%
2020/02/03	3	44.67	1	45.25	45.75	2	6,517	0.03%
2020/01/30	12	46.17	1	45.75	45.55	11	6,898	0.16%
2020/01/20	1	50.10	5	50.52	50.60	-4	7,056	-0.06%
2020/01/17	0	0.00	1	49.60	50.00	-1	7,249	-0.01%
2020/01/16	1	48.85	0	0.00	48.90	1	7,378	0.01%
2020/01/15	4	49.90	7	49.83	49.95	-3	7,489	-0.04%
2020/01/14	7	50.06	0	0.00	50.30	7	7,691	0.09%
2020/01/13	9	49.65	0	0.00	49.65	9	7,794	0.12%
2020/01/10	0	0.00	2	48.45	48.20	-2	7,916	-0.03%
2020/01/09	1	48.00	3	47.95	48.00	-2	8,283	-0.02%
2020/01/08	1	47.70	1	48.00	47.95	0	8,495	0.00%
2020/01/07	32	48.52	6	48.50	47.95	26	8,524	0.31%
2020/01/06	5	49.45	12	49.65	49.10	-7	8,494	-0.08%
2020/01/03	6	50.75	0	0.00	51.00	6	8,427	0.07%
2020/01/02	6	51.63	1	52.30	51.50	5	8,399	0.06%
2019/12/31	1	52.00	0	0.00	51.80	1	8,375	0.01%
2019/12/30	21	51.96	0	0.00	51.90	21	8,395	0.25%
2019/12/27	1	51.90	2	52.15	52.40	-1	8,438	-0.01%
2019/12/26	1	52.00	1	52.10	51.50	0	8,452	0.00%
2019/12/25	27	51.52	2	51.55	51.90	25	8,516	0.29%
2019/12/24	5	51.78	2	51.85	51.80	3	8,553	0.04%
2019/12/23	16	52.49	4	52.70	52.20	12	8,517	0.14%
2019/12/20	18	53.60	0	0.00	53.30	18	8,486	0.21%
2019/12/19	12	53.89	6	53.53	54.10	6	8,595	0.07%
2019/12/18	6	55.07	2	56.35	54.40	4	8,588	0.05%
2019/12/17	9	55.19	12	55.17	56.00	-3	8,552	-0.04%
2019/12/16	4	53.95	11	54.71	53.90	-7	8,580	-0.08%
2019/12/13	14	54.11	4	55.18	54.40	10	8,806	0.11%
2019/12/12	20.5	55.42	24	55.22	55.00	-3.5	9,032	-0.04%
2019/12/11	27	55.45	44	54.66	54.70	-17	9,316	-0.18%
2019/12/10	13	53.02	0	0.00	53.40	13	9,089	0.14%
2019/12/09	18	53.97	9	54.72	53.60	9	9,208	0.10%
2019/12/06	5	54.30	5	54.56	54.30	0	9,375	0.00%
2019/12/05	10.4	53.91	30	53.34	54.00	-19.6	9,346	-0.21%
2019/12/04	24	51.43	0	0.00	52.20	24	9,356	0.26%
2019/12/03	3.1	51.64	42	51.40	51.80	-38.9	9,329	-0.42%
2019/12/02	37	51.48	3	52.13	51.40	34	9,286	0.37%
2019/11/29	12	53.24	4	53.03	53.10	8	9,220	0.09%
2019/11/28	14	54.42	17	53.86	53.50	-3	9,071	-0.03%
2019/11/27	18	53.26	18	53.43	54.00	0	8,916	0.00%
2019/11/26	1	50.50	3	51.30	50.40	-2	8,457	-0.02%
2019/11/25	4	49.63	7	50.32	49.70	-3	8,368	-0.04%
2019/11/22	10	51.33	11	50.85	50.50	-1	8,329	-0.01%
2019/11/21	2	50.70	7	51.76	52.40	-5	8,236	-0.06%
2019/11/20	14	51.69	9	51.42	50.90	5	8,143	0.06%
2019/11/19	23	51.14	47.6	51.53	50.70	-24.6	7,953	-0.31%
2019/11/18	10	49.19	8	49.26	49.10	2	7,476	0.03%
2019/11/15	2.2	48.06	13.2	47.79	48.40	-11	7,428	-0.15%
2019/11/14	1.2	47.62	0	0.00	46.80	1.2	7,373	0.02%
2019/11/13	16.2	48.00	0	0.00	48.00	16.2	7,338	0.22%
2019/11/12	1	47.70	8	47.60	47.50	-7	7,295	-0.10%
2019/11/11	0	0.00	8	46.25	46.25	-8	7,237	-0.11%
2019/11/08	0	0.00	6	46.70	46.60	-6	7,202	-0.08%
2019/11/07	1	47.65	2	47.25	47.50	-1	7,151	-0.01%
2019/11/06	6	47.78	6	47.53	48.00	0	7,089	0.00%
2019/11/05	0	0.00	8	47.92	48.00	-8	7,037	-0.11%
2019/11/04	10	48.87	1	48.90	48.65	9	7,028	0.13%
2019/11/01	2	48.65	3	48.57	48.90	-1	6,960	-0.01%
2019/10/31	4	47.93	6	47.48	48.25	-2	6,930	-0.03%
2019/10/30	7	48.19	3	47.98	47.80	4	6,857	0.06%
2019/10/29	14	48.32	0	0.00	48.80	14	6,787	0.21%
2019/10/28	3	48.77	0	0.00	48.40	3	6,693	0.04%
2019/10/25	2.5	49.48	3	48.02	49.30	-0.5	6,506	-0.01%
2019/10/24	0	0.00	9	47.93	47.90	-9	6,327	-0.14%
2019/10/23	1	47.35	2	47.85	47.30	-1	6,254	-0.02%
2019/10/22	4	47.09	10	47.15	47.10	-6	6,156	-0.10%
2019/10/21	4	45.98	3	46.00	46.20	1	5,978	0.02%
2019/10/18	0	0.00	6	45.43	45.45	-6	5,877	-0.10%
2019/10/17	5	45.23	22	45.28	45.50	-17	5,737	-0.30%
2019/10/16	20	43.34	25.4	43.83	44.15	-5.4	5,387	-0.10%
2019/10/15	5	41.68	2	41.85	41.85	3	5,208	0.06%
2019/10/14	2	41.10	0	0.00	41.20	2	5,262	0.04%
2019/10/09	0	0.00	3	39.82	39.85	-3	5,209	-0.06%
2019/10/08	5	41.10	15	40.72	40.35	-10	5,197	-0.19%
2019/10/07	2	41.45	0	0.00	41.00	2	5,198	0.04%
2019/10/04	1	41.00	1	40.85	40.85	0	5,159	0.00%
2019/10/03	4	41.03	6	40.92	41.15	-2	5,142	-0.04%
2019/10/02	4.4	41.37	0	0.00	41.45	4.4	5,109	0.09%
2019/10/01	2	40.90	1	41.20	41.20	1	5,084	0.02%
2019/09/27	7	43.25	5	42.92	41.90	2	5,013	0.04%
2019/09/25	1	43.55	4	43.68	43.20	-3	4,941	-0.06%
2019/09/24	2	43.50	7	43.56	43.00	-5	4,951	-0.10%
2019/09/23	2	44.95	4	45.04	44.65	-2	4,820	-0.04%
2019/09/20	12	44.73	4	44.68	44.75	8	4,749	0.17%
2019/09/19	7	45.52	7	45.20	45.65	0	4,597	0.00%
2019/09/18	10	46.31	57.4	46.06	45.75	-47.4	4,439	-1.07%
2019/09/17	14	45.35	16	45.45	45.40	-2	4,183	-0.05%
2019/09/16	6	44.93	38	43.64	45.20	-32	3,920	-0.82%
2019/09/12	4	42.58	3	42.00	42.15	1	3,511	0.03%
2019/09/11	8	42.08	4	42.25	42.05	4	3,488	0.11%
2019/09/10	22	42.06	43	42.77	41.40	-21	3,321	-0.63%
2019/09/09	25	41.59	5	41.81	41.70	20	3,118	0.64%
2019/09/06	1	41.55	5	41.09	41.25	-4	3,022	-0.13%
2019/09/03	1	39.40	2	39.80	39.50	-1	2,917	-0.03%
2019/08/30	0	0.00	1	38.85	39.05	-1	2,878	-0.03%
2019/08/28	0.1	37.70	0	0.00	37.70	0.1	2,847	0.00%
2019/08/27	0	0.00	6	38.78	37.85	-6	2,833	-0.21%
2019/08/26	0	0.00	17	37.76	37.85	-17	2,821	-0.60%
2019/08/22	2	37.50	2	37.50	37.50	0	2,823	0.00%
2019/08/19	3	38.00	0	0.00	38.10	3	2,706	0.11%
2019/08/16	0	0.00	3	38.25	38.25	-3	2,682	-0.11%
2019/08/15	0	0.00	1	37.70	37.70	-1	2,679	-0.04%
2019/08/14	5	38.54	0	0.00	38.50	5	2,682	0.19%
2019/08/13	0.1	38.40	0	0.00	38.40	0.1	2,692	0.00%
2019/08/12	0	0.00	2	38.15	38.60	-2	2,728	-0.07%
2019/08/08	2	37.50	0	0.00	38.00	2	2,750	0.07%
2019/08/07	1	37.90	0	0.00	37.50	1	2,769	0.04%
2019/08/06	1	36.80	0	0.00	37.60	1	2,791	0.04%
2019/08/05	2	38.13	0	0.00	38.10	2	2,827	0.07%
2019/08/02	5	38.69	0	0.00	39.00	5	2,862	0.17%
2019/08/01	1	39.20	1	39.30	39.35	0	2,902	0.00%
2019/07/31	6	38.54	0	0.00	39.85	6	2,992	0.20%
2019/07/30	14	40.07	0	0.00	39.30	14	2,961	0.47%
2019/07/25	0	0.00	9	43.14	43.45	-9	2,815	-0.32%
2019/07/24	3	42.60	0	0.00	42.45	3	2,887	0.10%
2019/07/23	8	42.34	7	42.41	41.80	1	2,935	0.03%
2019/07/19	4	42.09	0	0.00	41.55	4	3,312	0.12%
2019/07/18	4	41.81	0	0.00	41.65	4	3,414	0.12%
2019/07/17	8	42.41	4	42.40	42.35	4	3,486	0.11%
2019/07/16	13	42.45	11	41.68	42.65	2	3,523	0.06%
2019/07/15	8	40.86	0	0.00	40.75	8	3,709	0.22%
2019/07/11	3	41.10	3	41.05	40.75	0	4,576	0.00%
2019/07/09	2	40.75	0	0.00	40.45	2	4,560	0.04%
2019/07/08	2	40.75	3	40.60	40.70	-1	4,568	-0.02%
2019/07/05	3	41.30	4	41.40	41.50	-1	4,601	-0.02%
2019/07/04	1	41.25	0	0.00	41.40	1	4,616	0.02%
2019/07/03	5	40.55	0	0.00	40.70	5	4,695	0.11%
2019/07/02	1	41.25	2	40.98	41.15	-1	4,833	-0.02%
2019/06/26	3	39.22	0	0.00	39.20	3	5,018	0.06%
2019/06/25	2	39.70	1	39.80	39.60	1	5,012	0.02%
2019/06/24	2	40.10	0	0.00	40.25	2	5,065	0.04%
2019/06/21	14	41.02	0	0.00	40.20	14	5,090	0.28%
2019/06/20	0	0.00	1	41.35	41.30	-1	5,067	-0.02%
2019/06/19	2	40.70	1	40.75	40.65	1	5,066	0.02%
2019/06/18	0	0.00	2	40.40	40.15	-2	5,053	-0.04%
2019/06/17	3	41.37	8	41.13	40.80	-5	5,115	-0.10%
2019/06/14	2	40.80	1	40.75	40.60	1	5,118	0.02%
2019/06/11	1	40.20	5	41.20	40.30	-4	5,115	-0.08%
2019/06/06	0	0.00	1	40.35	39.85	-1	5,065	-0.02%
2019/06/05	1	40.20	5	40.20	40.05	-4	5,062	-0.08%
2019/06/03	1	38.95	3	39.25	39.45	-2	5,079	-0.04%
2019/05/31	2	39.78	4	39.90	39.60	-2	5,089	-0.04%
2019/05/30	5	39.50	0	0.00	39.50	5	5,077	0.10%
2019/05/29	0	0.00	2	39.20	39.25	-2	5,079	-0.04%
2019/05/27	1	38.40	0	0.00	38.40	1	5,090	0.02%
2019/05/23	2	38.18	5	38.30	38.50	-3	5,114	-0.06%
2019/05/22	2	39.05	0	0.00	39.00	2	5,140	0.04%
2019/05/20	1	38.30	0	0.00	38.30	1	5,362	0.02%
2019/05/17	4	38.99	2	38.90	38.80	2	5,404	0.04%
2019/05/16	2	40.00	0	0.00	39.40	2	5,380	0.04%
2019/05/15	11	40.31	7	40.29	40.60	4	5,386	0.07%
2019/05/14	5	39.17	0	0.00	39.80	5	5,360	0.09%
2019/05/13	6	39.68	0	0.00	39.90	6	5,335	0.11%
2019/05/10	24	41.35	8	41.80	40.70	16	5,261	0.30%
2019/05/09	11	41.67	5	41.35	41.50	6	5,200	0.12%
2019/05/08	16	42.65	1	42.90	42.35	15	5,119	0.29%
2019/05/06	7	44.39	91	44.26	44.20	-84	4,999	-1.68%
2019/05/02	1	45.20	0	0.00	45.35	1	4,974	0.02%
2019/04/30	6	44.57	11	44.05	46.60	-5	4,917	-0.10%
2019/04/29	13	45.64	8	45.48	45.20	5	4,760	0.11%
2019/04/26	13.4	47.13	13	46.55	46.55	0.4	4,680	0.01%
2019/04/25	16	48.09	1	46.85	46.95	15	4,559	0.33%
2019/04/24	6.4	51.99	4	52.05	50.60	2.4	4,262	0.06%
2019/04/23	1	50.00	9	49.96	51.40	-8	4,141	-0.19%
2019/04/22	6	51.35	2	51.90	50.90	4	4,052	0.10%
2019/04/19	19	53.03	17	54.69	52.30	2	3,967	0.05%
2019/04/18	99.4	52.77	6	52.48	52.90	93.4	3,686	2.53%
2019/04/17	5	49.95	11	50.12	50.60	-6	3,166	-0.19%
2019/04/16	1	45.95	1	45.60	46.00	0	2,877	0.00%
2019/04/12	0	0.00	1	44.20	44.40	-1	2,918	-0.03%
2019/04/11	7	44.37	19	45.46	44.50	-12	2,942	-0.41%
2019/04/10	6	45.92	1	45.85	45.80	5	2,898	0.17%
2019/04/09	18	46.26	5	46.00	45.75	13	2,871	0.45%
2019/04/08	3	48.88	25	49.48	48.45	-22	2,808	-0.78%
2019/04/03	10	46.05	23	46.52	47.25	-13	2,703	-0.48%
2019/04/02	0	0.00	4	45.13	44.70	-4	2,546	-0.16%
2019/04/01	0	0.00	6	45.03	44.70	-6	2,545	-0.24%
2019/03/29	3	44.70	10	44.90	45.10	-7	2,505	-0.28%
2019/03/28	0	0.00	2	43.88	44.10	-2	2,478	-0.08%
2019/03/27	9	44.12	19	44.37	43.50	-10	2,508	-0.40%
2019/03/26	3	43.10	4	43.93	43.80	-1	2,456	-0.04%
2019/03/22	2	43.75	9	43.47	43.45	-7	2,417	-0.29%
2019/03/20	1	43.50	6	43.13	43.55	-5	2,474	-0.20%
2019/03/19	0	0.00	3	42.57	42.65	-3	2,650	-0.11%
2019/03/18	0	0.00	1	42.00	42.00	-1	2,716	-0.04%
2019/03/15	0	0.00	1	41.50	41.25	-1	2,781	-0.04%
2019/03/14	1	41.10	1	41.25	41.10	0	2,886	0.00%
2019/03/13	3	41.32	0	0.00	41.25	3	2,970	0.10%
2019/03/12	0	0.00	1	42.00	41.60	-1	3,020	-0.03%
2019/03/11	0	0.00	1	41.40	41.30	-1	3,118	-0.03%
2019/03/08	3	41.03	0	0.00	41.00	3	3,236	0.09%
2019/03/07	8	41.78	0	0.00	41.50	8	3,309	0.24%
2019/03/06	4	42.41	2	42.43	42.30	2	3,336	0.06%
2019/03/05	3	42.02	0	0.00	42.20	3	3,354	0.09%
2019/03/04	1	41.95	2	42.00	42.00	-1	3,385	-0.03%
2019/02/27	5	42.51	0	0.00	42.45	5	3,379	0.15%
2019/02/26	1	43.30	0	0.00	43.25	1	3,381	0.03%
2019/02/22	2	42.85	0	0.00	42.85	2	3,416	0.06%
2019/02/21	8	42.93	2	42.95	42.95	6	3,499	0.17%
2019/02/20	3	43.07	0	0.00	43.45	3	3,498	0.09%
2019/02/19	14	43.61	0	0.00	43.15	14	3,520	0.40%
2019/02/14	0	0.00	6	46.13	45.50	-6	3,305	-0.18%
2019/02/13	0	0.00	1	45.25	45.15	-1	3,264	-0.03%
2019/02/12	0	0.00	2	44.40	44.95	-2	3,258	-0.06%
2019/02/11	0	0.00	1	44.20	44.10	-1	3,245	-0.03%
2019/01/30	2	44.35	2	44.00	44.10	0	3,246	0.00%
2019/01/24	0	0.00	3	43.73	44.20	-3	3,246	-0.09%
2019/01/17	2	41.58	0	0.00	41.50	2	3,268	0.06%
2019/01/16	1	41.80	0	0.00	42.00	1	3,259	0.03%
2019/01/15	1	41.95	0	0.00	41.80	1	3,269	0.03%
2019/01/14	0	0.00	2	42.00	42.00	-2	3,263	-0.06%
2019/01/11	1	41.30	0	0.00	41.30	1	3,266	0.03%
2019/01/10	1	41.85	0	0.00	42.00	1	3,247	0.03%
2019/01/09	3	42.85	3	42.92	42.65	0	3,235	0.00%
2019/01/08	0	0.00	8	43.26	42.75	-8	3,216	-0.25%
2019/01/07	4	42.00	1	42.30	43.60	3	3,175	0.09%
2019/01/04	2	40.58	0	0.00	40.70	2	3,153	0.06%
2018/12/28	1	43.65	0	0.00	43.60	1	3,213	0.03%
2018/12/27	0	0.00	0	43.20	43.15	0	3,309	0.00%
2018/12/26	1	43.95	0	0.00	43.30	1	3,280	0.03%
2018/12/20	6	45.13	0	0.00	43.90	6	3,499	0.17%
2018/12/19	1	45.85	1	45.80	45.85	0	3,503	0.00%
2018/12/17	2	47.00	3	47.05	46.60	-1	3,607	-0.03%
2018/12/14	2	46.00	0	0.00	47.00	2	3,898	0.05%
2018/12/13	5	47.78	3	48.00	47.90	2	3,935	0.05%
2018/12/12	14	49.16	6	49.06	47.55	8	4,138	0.19%
2018/12/11	5	48.23	8	47.88	49.50	-3	4,085	-0.07%
2018/12/10	12	46.68	5	47.35	45.60	7	3,999	0.18%
2018/12/07	1	47.60	3	47.93	48.40	-2	3,917	-0.05%
2018/12/06	3	46.97	3	45.80	47.00	0	3,817	0.00%
2018/12/05	3	47.03	3	47.60	47.70	0	3,731	0.00%
2018/12/04	3	47.00	2	47.48	47.70	1	3,687	0.03%
2018/12/03	7	47.34	4	47.39	47.10	3	3,597	0.08%
2018/11/30	1	45.05	6	44.98	45.00	-5	3,481	-0.14%
2018/11/28	2	42.30	2	43.10	42.55	0	3,356	0.00%
2018/11/27	0	0.00	2	41.68	42.20	-2	3,334	-0.06%
2018/11/26	2	41.30	0	0.00	41.10	2	3,295	0.06%
2018/11/23	0	0.00	8	41.36	41.00	-8	3,287	-0.24%
2018/11/22	3	43.13	9	42.95	42.00	-6	3,284	-0.18%
2018/11/21	13	43.59	6	44.65	43.60	7	3,266	0.21%
2018/11/20	17	45.32	5	45.25	44.80	12	3,232	0.37%
2018/11/19	4	44.48	2	44.05	44.35	2	3,141	0.06%
2018/11/16	10	44.54	5	42.53	44.50	5	3,103	0.16%
2018/11/15	0	0.00	2	41.63	41.80	-2	3,033	-0.07%
2018/11/14	1	39.40	0	0.00	39.30	1	3,001	0.03%
2018/11/13	1	39.40	0	0.00	40.00	1	3,032	0.03%
2018/11/09	35	41.71	0	0.00	41.05	35	3,030	1.15%
2018/11/08	3	42.05	3	41.80	41.70	0	3,046	0.00%
2018/11/06	1	43.50	0	0.00	41.35	1	3,103	0.03%
2018/11/02	3	41.45	3	42.00	42.80	0	3,093	0.00%
2018/11/01	6	40.62	5	40.95	41.05	1	3,054	0.03%
2018/10/31	7	40.10	7	40.31	40.45	0	3,041	0.00%
2018/10/29	0	0.00	31	39.01	39.20	-31	3,038	-1.02%
2018/10/26	1	39.95	3	41.20	39.95	-2	3,105	-0.06%
2018/10/25	1	41.50	0	0.00	40.65	1	3,101	0.03%
2018/10/24	0	0.00	1	42.80	42.90	-1	3,111	-0.03%
2018/10/23	1	44.55	1	44.00	43.55	0	3,173	0.00%
2018/10/22	1	43.75	2	44.05	44.45	-1	3,195	-0.03%
2018/10/18	2	43.68	0	0.00	43.85	2	3,207	0.06%
2018/10/17	1	44.50	1	45.60	44.60	0	3,217	0.00%
2018/10/16	1	44.15	0	0.00	44.25	1	3,205	0.03%
2018/10/11	1	42.60	1	42.60	42.60	0	3,196	0.00%
2018/10/05	2	48.70	1	48.00	48.35	1	3,190	0.03%
2018/10/04	1	52.50	1	52.10	52.20	0	3,106	0.00%
2018/10/03	10	52.90	10	52.20	52.20	0	3,098	0.00%
2018/10/02	1	54.90	0	0.00	53.20	1	3,079	0.03%
2018/10/01	1	53.80	4	54.73	54.60	-3	2,989	-0.10%
2018/09/26	4	53.65	4	54.00	53.70	0	2,826	0.00%
2018/09/25	1	54.80	0	0.00	55.10	1	2,801	0.04%
2018/09/21	6	55.87	1	55.10	55.70	5	2,757	0.18%
2018/09/20	33	58.04	34	57.03	56.10	-1	2,679	-0.04%
2018/09/19	1	55.50	0	0.00	55.70	1	2,379	0.04%
2018/09/18	8	55.23	15	55.70	55.70	-7	2,297	-0.31%
2018/09/17	0	0.00	9	52.92	53.90	-9	2,058	-0.44%
2018/09/13	0	0.00	10	48.35	48.50	-10	1,908	-0.52%
2018/09/12	2	48.80	2	47.85	47.85	0	1,949	0.00%
2018/09/11	0	0.00	2	47.00	47.20	-2	1,990	-0.10%
2018/09/10	10	47.00	0	0.00	46.95	10	2,012	0.50%
2018/09/07	2	48.18	1	49.90	48.00	1	2,031	0.05%
2018/09/05	0	0.00	2	50.20	50.00	-2	2,045	-0.10%
2018/09/04	0	0.00	10	49.50	50.00	-10	2,070	-0.48%
2018/08/30	0	0.00	9	49.42	49.40	-9	2,191	-0.41%
2018/08/29	3	49.20	0	0.00	48.80	3	2,216	0.14%
2018/08/28	6	48.18	1	48.45	48.95	5	2,246	0.22%
2018/08/24	3	47.87	3	47.15	47.10	0	2,293	0.00%
2018/08/21	0	0.00	3	47.60	47.60	-3	2,538	-0.12%
2018/08/20	13	47.38	4	48.60	47.00	9	2,737	0.33%
2018/08/15	6	49.81	17	50.05	49.70	-11	2,705	-0.41%
2018/08/14	0	0.00	3	49.00	49.70	-3	2,748	-0.11%
2018/08/13	15	50.63	1	50.50	50.30	14	2,743	0.51%
2018/08/08	2	52.80	0	0.00	52.80	2	2,711	0.07%
2018/08/07	1	52.80	0	0.00	52.80	1	2,732	0.04%
2018/08/06	11	52.26	10	52.30	52.30	1	2,746	0.04%
2018/08/03	1	52.50	0	0.00	52.50	1	2,807	0.04%
2018/08/02	5	52.44	0	0.00	51.90	5	2,798	0.18%
2018/08/01	2	54.40	11	54.80	54.40	-9	2,745	-0.33%
2018/07/30	11	56.73	1	56.30	56.30	10	2,768	0.36%
2018/07/27	3	56.10	0	0.00	56.00	3	2,683	0.11%
2018/07/25	0	0.00	2	55.30	54.30	-2	2,642	-0.08%
2018/07/23	0	53.20	2	53.70	53.20	-2	2,593	-0.08%
2018/07/20	2	54.00	0	0.00	53.80	2	2,614	0.08%
2018/07/18	0	0.00	3	54.37	54.70	-3	2,645	-0.11%
2018/07/17	0	0.00	2	53.85	53.60	-2	2,612	-0.08%
2018/07/16	1	53.10	5	53.70	53.20	-4	2,555	-0.16%
2018/07/13	1	53.60	3	53.53	53.80	-2	2,548	-0.08%
2018/07/10	5	51.80	0	0.00	52.20	5	2,514	0.20%
2018/07/09	3	51.50	0	0.00	51.50	3	2,516	0.12%
2018/07/06	1	50.30	0	0.00	51.00	1	2,515	0.04%
2018/07/03	2	50.90	0	0.00	50.50	2	2,503	0.08%
2018/07/02	2	51.45	0	0.00	51.40	2	2,483	0.08%
2018/06/28	0	0.00	2	51.75	51.70	-2	2,498	-0.08%
2018/06/27	1	52.50	0	0.00	51.80	1	2,501	0.04%
2018/06/26	2	52.10	4	51.90	53.30	-2	2,492	-0.08%
2018/06/25	1	53.20	17	54.68	53.00	-16	2,486	-0.64%
2018/06/21	14	57.86	10	56.50	56.50	4	2,467	0.16%
2018/06/19	0	0.00	3	54.70	55.20	-3	2,414	-0.12%
2018/06/15	1	55.40	0	0.00	55.00	1	2,431	0.04%
2018/06/13	6	56.45	3	55.80	55.70	3	2,473	0.12%
2018/06/12	0	0.00	10	57.50	56.40	-10	2,522	-0.40%
2018/06/11	0	0.00	5	58.04	57.70	-5	2,603	-0.19%
2018/06/08	3	57.97	2	58.50	57.80	1	2,846	0.04%
2018/06/07	5	58.94	0	0.00	59.00	5	2,888	0.17%
2018/06/05	3	60.00	0	0.00	58.70	3	3,322	0.09%
2018/06/01	15	57.59	13	58.68	59.00	2	3,255	0.06%
2018/05/31	10	58.18	0	0.00	57.50	10	3,234	0.31%
2018/05/30	22	59.65	9	60.97	58.50	13	3,228	0.40%
2018/05/29	16	59.26	0	0.00	59.60	16	3,124	0.51%
2018/05/28	12	59.83	12	60.05	60.00	0	3,067	0.00%
2018/05/23	3	55.50	0	0.00	55.50	3	2,931	0.10%
2018/05/22	0	0.00	25	57.32	56.60	-25	2,916	-0.86%
2018/05/17	18	53.97	0	0.00	53.90	18	2,874	0.63%
2018/05/16	11	54.98	0	0.00	54.80	11	2,876	0.38%
2018/05/15	1	57.30	0	0.00	55.50	1	2,902	0.03%
2018/05/11	11	56.33	5	57.18	55.70	6	2,958	0.20%
2018/05/09	3	54.33	3	54.00	54.10	0	2,922	0.00%
2018/05/08	2	55.00	19	53.92	55.30	-17	2,959	-0.57%
2018/05/03	0	0.00	1	50.40	50.40	-1	3,005	-0.03%
2018/05/02	1	49.85	1	50.70	50.30	0	3,022	0.00%
2018/04/30	1	49.30	0	0.00	49.10	1	3,059	0.03%
2018/04/24	10	51.57	0	0.00	50.10	10	3,060	0.33%
2018/04/20	0	0.00	1	53.90	54.10	-1	3,108	-0.03%
2018/04/19	0	0.00	9	54.42	54.30	-9	3,135	-0.29%
2018/04/17	0	0.00	5	52.40	52.10	-5	3,175	-0.16%
2018/04/16	1	52.20	0	0.00	52.20	1	3,275	0.03%
2018/04/13	2	53.15	0	0.00	53.10	2	3,345	0.06%
2018/04/12	3	53.53	0	0.00	53.60	3	3,390	0.09%
2018/04/11	1	54.00	0	0.00	54.00	1	3,420	0.03%
2018/04/10	1	54.20	0	0.00	54.00	1	3,455	0.03%
2018/04/09	1	54.50	1	55.00	55.00	0	3,452	0.00%
2018/04/03	1	53.80	1	53.80	54.30	0	3,478	0.00%
2018/04/02	10	55.04	2	55.20	54.60	8	3,484	0.23%
2018/03/31	1	57.20	9	57.00	55.80	-8	3,507	-0.23%
2018/03/30	0	0.00	5	56.10	56.20	-5	3,658	-0.14%
2018/03/29	5	56.00	0	0.00	55.80	5	3,714	0.13%
2018/03/28	0	0.00	2	56.00	56.00	-2	3,722	-0.05%
2018/03/27	0	0.00	2	56.00	55.60	-2	3,708	-0.05%
2018/03/26	2	53.95	0	0.00	54.30	2	3,724	0.05%
2018/03/23	12	54.28	3	54.60	54.10	9	3,765	0.24%
2018/03/22	6	56.37	6	55.98	55.40	0	3,776	0.00%
2018/03/20	3	56.30	1	56.60	56.40	2	3,774	0.05%
2018/03/19	2	56.25	5	57.00	57.30	-3	3,837	-0.08%
2018/03/16	1	56.20	0	0.00	56.10	1	3,883	0.03%
2018/03/15	6	57.42	1	57.70	57.70	5	3,907	0.13%
2018/03/14	12	55.99	29	56.62	57.10	-17	3,863	-0.44%
2018/03/13	3	54.87	1	55.30	54.30	2	3,681	0.05%
2018/03/12	9	55.82	23	55.07	54.80	-14	3,709	-0.38%
2018/03/09	6	53.75	5	53.92	55.00	1	3,552	0.03%
2018/03/07	1	49.70	1	49.95	49.75	0	3,795	0.00%
2018/03/06	0	0.00	1	50.20	50.20	-1	3,825	-0.03%
2018/03/05	3	49.67	0	0.00	49.50	3	3,854	0.08%
2018/03/02	0	0.00	6	51.92	52.10	-6	3,849	-0.16%
2018/02/26	5	51.90	0	0.00	50.90	5	3,916	0.13%
2018/02/23	1	50.30	6	50.53	51.30	-5	3,969	-0.13%
2018/02/22	0	0.00	0	50.00	49.55	0	3,993	0.00%
2018/02/21	0	0.00	0.2	49.10	49.10	-0.2	4,013	0.00%
2018/02/09	1	45.80	0	0.00	46.65	1	4,011	0.02%
2018/02/08	0	0.00	3	48.15	47.65	-3	4,013	-0.07%
2018/02/07	0	0.00	1	49.00	48.60	-1	4,031	-0.02%
2018/02/06	3	47.78	5	47.75	46.05	-2	4,040	-0.05%
2018/02/05	1	48.00	1	49.40	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	1	50.10	31	50.32	50.10	-30	3,970	-0.76%
2018/01/31	2	50.50	0	0.00	50.40	2	3,969	0.05%
2018/01/30	13	51.97	6	49.60	52.40	7	3,977	0.18%
2018/01/29	1	53.20	0	0.00	51.80	1	3,890	0.03%
2018/01/25	0	0.00	1	53.00	53.00	-1	3,926	-0.03%
2018/01/24	12	53.87	2	53.00	53.50	10	3,999	0.25%
2018/01/22	11	52.24	0	0.00	52.30	11	4,118	0.27%
2018/01/19	4	52.60	1	52.30	52.10	3	4,146	0.07%
2018/01/18	1	52.60	1	52.60	52.60	0	4,144	0.00%
2018/01/17	0	0.00	1	51.60	51.90	-1	4,129	-0.02%
2018/01/16	1	51.20	2	51.10	51.20	-1	4,099	-0.02%
2018/01/15	2	50.80	1	50.60	51.30	1	4,079	0.02%
2018/01/12	5	50.96	5	50.84	50.90	0	4,089	0.00%
2018/01/11	5	49.92	2	49.90	49.80	3	4,086	0.07%
2018/01/10	6	50.45	1	51.10	50.60	5	4,192	0.12%
2018/01/09	7	52.64	1	51.70	51.70	6	4,129	0.15%
2018/01/08	4	53.95	0	0.00	54.00	4	4,071	0.10%
2018/01/05	0	0.00	1	55.50	55.50	-1	4,063	-0.02%
2018/01/04	5	56.00	8	55.96	56.40	-3	4,033	-0.07%
2018/01/02	7	55.01	6	55.27	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

元大-土城永寧券商分點個股進出
元大-土城永寧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

元大-土城永寧 券商分點個股進出 元大-土城永寧 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

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析