景碩 (3189)-元富-大裕券商分點個股進出

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
▼1.7
漲幅
-1.74%
成交量
1,722張
產業
上市半導體類股
1384人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

景碩 (3189)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/04/17	2	97.10	0.2	97.30	97.50	1.8	3,248	0.06%
2024/04/16	1	96.40	1	95.80	96.00	0	3,277	0.00%
2024/04/12	3	99.03	2	98.20	97.80	1	3,248	0.03%
2024/04/08	4	99.90	0	101.50	101.00	4	3,226	0.12%
2024/04/03	1	103.50	0	0.00	102.00	1	3,206	0.03%
2024/04/02	0	102.00	4	102.88	103.00	-4	3,189	-0.13%
2024/04/01	2	101.00	2	101.50	101.50	0	3,171	0.00%
2024/03/29	1	99.50	0	99.90	98.70	1	3,152	0.03%
2024/03/28	4	99.00	2	99.10	98.90	2	3,145	0.06%
2024/03/27	2	98.55	2	99.50	99.40	0	3,142	0.00%
2024/03/26	0.2	100.00	1	101.50	99.70	-0.8	3,197	-0.03%
2024/03/25	0	0.00	1	102.00	101.00	-1	3,265	-0.03%
2024/03/22	1	101.00	0	0.00	101.50	1	3,343	0.03%
2024/03/20	1	101.50	7	101.93	103.00	-6	3,478	-0.17%
2024/03/19	1	99.40	16	99.65	99.30	-15	3,381	-0.44%
2024/03/18	3	95.20	9	96.79	98.00	-6	3,289	-0.18%
2024/03/15	1	92.30	0	0.00	92.10	1	3,205	0.03%
2024/03/14	4	94.63	1	94.80	94.40	3	3,154	0.10%
2024/03/13	5	95.70	0	0.00	94.80	5	3,147	0.16%
2024/03/12	1	96.71	2	99.05	96.70	-1	3,150	-0.03%
2024/03/11	1	98.90	4	98.73	98.20	-3	3,156	-0.10%
2024/03/08	2	97.00	1	95.92	97.00	1	3,218	0.03%
2024/03/07	3	94.30	3	94.30	93.80	0	3,206	0.00%
2024/03/06	0	95.80	0	0.00	95.10	0	3,222	0.00%
2024/03/05	0.2	96.50	1	96.90	96.20	-0.9	3,234	-0.03%
2024/03/04	3	97.03	0	0.00	96.80	3	3,272	0.09%
2024/03/01	2	97.70	6	98.27	96.90	-4	3,278	-0.12%
2024/02/29	3	96.27	3	96.37	96.70	0	3,317	0.00%
2024/02/27	13.1	97.63	0.1	96.60	96.20	13.1	3,302	0.40%
2024/02/26	1	99.40	0	0.00	99.20	1	3,266	0.03%
2024/02/23	0.2	100.00	0	0.00	98.80	0.2	3,289	0.00%
2024/02/22	1	100.50	0	0.00	100.50	1	3,360	0.03%
2024/02/21	1	101.50	0	0.00	101.50	1	3,360	0.03%
2024/02/20	1	102.00	1	102.50	102.00	0	3,383	0.00%
2024/02/19	1	105.50	4	105.00	104.00	-3	3,367	-0.09%
2024/02/16	1	102.50	0	0.00	102.00	1	3,341	0.03%
2024/02/15	2	101.50	1	101.50	101.00	1	3,344	0.03%
2024/02/05	2	100.50	0	0.00	101.00	2	3,353	0.06%
2024/02/02	1.1	100.55	1	102.50	102.50	0.1	3,370	0.00%
2024/01/31	4	101.00	0	0.00	100.50	4	3,349	0.12%
2024/01/30	6	106.00	13.3	105.88	103.50	-7.2	3,341	-0.22%
2024/01/29	1	101.50	0	0.00	101.50	1	3,102	0.03%
2024/01/26	0	0.00	3	100.00	100.00	-3	3,122	-0.10%
2024/01/25	2	101.00	1	101.50	101.00	1	3,144	0.03%
2024/01/24	4	100.63	1	100.00	100.50	3	3,168	0.09%
2024/01/23	5	101.10	5	101.90	101.50	0	3,285	0.00%
2024/01/22	0	0.00	4	99.45	100.00	-4	3,233	-0.12%
2024/01/19	0	98.50	2	98.05	98.40	-2	3,225	-0.06%
2024/01/17	1	96.10	0	0.00	96.00	1	3,291	0.03%
2024/01/16	0	0.00	1	97.40	97.90	-1	3,285	-0.03%
2024/01/15	0	0.00	1	97.70	97.10	-1	3,278	-0.03%
2024/01/12	1	95.70	0	0.00	95.70	1	3,286	0.03%
2024/01/11	3	96.67	2	96.35	96.20	1	3,289	0.03%
2024/01/10	2.4	96.81	3	97.20	96.40	-0.7	3,311	-0.02%
2024/01/09	0	0.00	3	99.00	98.60	-3	3,279	-0.09%
2024/01/05	2	97.35	0	0.00	97.10	2	3,300	0.06%
2024/01/04	1	97.10	0	0.00	97.70	1	3,316	0.03%
2024/01/03	3.1	98.25	0	0.00	97.80	3.1	3,327	0.09%
2024/01/02	3	98.67	0	0.00	98.20	3	3,316	0.09%
2023/12/29	1	99.80	1	99.70	99.70	0	3,300	0.00%
2023/12/28	1	99.70	1	99.50	99.50	0	3,302	0.00%
2023/12/27	2	99.85	0	0.00	99.60	2	3,320	0.06%
2023/12/26	0	100.50	0	0.00	100.50	0	3,327	0.00%
2023/12/25	0	0.00	1	99.90	100.00	-1	3,355	-0.03%
2023/12/22	1	99.20	1	99.80	99.10	0	3,356	0.00%
2023/12/21	9	99.79	5	99.22	99.60	4	3,369	0.12%
2023/12/20	4	98.50	1	99.50	98.70	3	3,275	0.09%
2023/12/19	7	97.00	7	97.56	98.30	0	3,213	0.00%
2023/12/18	7.2	98.86	0	0.00	97.70	7.2	3,130	0.23%
2023/12/15	4	101.00	0	0.00	101.50	4	3,048	0.13%
2023/12/14	3	102.00	0	0.00	102.00	3	2,953	0.10%
2023/12/12	0	104.00	1	104.50	103.50	-1	3,017	-0.03%
2023/12/08	1	103.50	2	103.00	102.50	-1	3,048	-0.03%
2023/12/07	1.3	101.84	6	103.17	101.50	-4.7	3,059	-0.15%
2023/12/06	4	102.75	5	102.00	101.50	-1	3,040	-0.03%
2023/12/05	1	102.00	1	103.99	104.50	0	2,998	0.00%
2023/12/04	2	99.80	12	100.38	102.50	-10	2,940	-0.34%
2023/12/01	1	98.80	3	99.60	100.50	-2	2,932	-0.07%
2023/11/30	5	98.58	0	0.00	98.90	5	2,907	0.17%
2023/11/29	4	98.58	1	99.20	99.30	3	2,894	0.10%
2023/11/28	2	97.50	2	97.85	98.00	0	2,858	0.00%
2023/11/27	3	97.70	2	99.00	96.40	1	2,838	0.04%
2023/11/24	1	97.40	2	97.65	97.70	-1	2,792	-0.04%
2023/11/23	1	97.50	0	0.00	96.90	1	2,815	0.04%
2023/11/22	1	96.61	0	0.00	96.80	1	2,807	0.04%
2023/11/21	2	98.65	4	99.18	98.40	-2	2,789	-0.07%
2023/11/20	0	0.00	2	96.95	97.20	-2	2,716	-0.07%
2023/11/17	1	96.40	0	0.00	96.50	1	2,715	0.04%
2023/11/16	0	96.50	0	0.00	96.80	0	2,681	0.00%
2023/11/15	2	96.25	2	96.25	96.20	0	2,676	0.00%
2023/11/14	0	0.00	0.2	95.25	94.90	-0.2	2,653	-0.01%
2023/11/13	1	95.60	5.1	95.50	95.60	-4.1	2,651	-0.16%
2023/11/10	2	93.40	0	0.00	92.90	2	2,632	0.08%
2023/11/09	3	94.60	3.2	94.95	94.60	-0.2	2,604	-0.01%
2023/11/08	0	96.20	1	95.70	95.40	-1	2,662	-0.04%
2023/11/07	4	95.95	0	0.00	95.50	4	2,646	0.15%
2023/11/06	1.2	97.67	0.1	98.00	97.80	1.1	2,627	0.04%
2023/11/03	0	97.80	2	98.10	98.70	-2	2,610	-0.08%
2023/11/02	3.4	96.75	2	96.75	96.50	1.4	2,579	0.05%
2023/11/01	1	96.00	0	0.00	96.00	1	2,564	0.04%
2023/10/31	4	95.18	3	95.80	94.80	1	2,548	0.04%
2023/10/30	2	94.20	0	0.00	94.20	2	2,556	0.08%
2023/10/27	2	97.50	1.1	95.51	95.10	0.9	2,675	0.03%
2023/10/26	2	94.85	1	95.70	96.20	1	2,731	0.04%
2023/10/25	0	99.95	2	97.70	97.70	-2	2,717	-0.07%
2023/10/24	1	100.00	0	0.00	99.90	1	2,780	0.04%
2023/10/23	1	101.50	0	0.00	101.00	1	2,819	0.04%
2023/10/20	2	100.50	1	101.50	101.00	1	2,879	0.03%
2023/10/18	0	0.00	0.1	101.50	101.50	-0.1	3,003	0.00%
2023/10/17	0	103.50	1	103.50	102.00	-1	3,050	-0.03%
2023/10/16	2	101.50	2	101.50	101.50	0	3,354	0.00%
2023/10/13	1.2	103.08	0	0.00	103.00	1.2	3,733	0.03%
2023/10/12	2.2	103.61	1	105.00	105.50	1.2	3,766	0.03%
2023/10/11	3.1	105.53	0	0.00	105.00	3.1	3,821	0.08%
2023/10/05	0	108.32	0	0.00	108.50	0	4,096	0.00%
2023/10/04	0	107.00	1	105.50	107.00	-1	4,141	-0.02%
2023/10/03	1	106.50	1	108.50	106.50	0	4,150	0.00%
2023/10/02	0	109.00	0	0.00	108.00	0	4,173	0.00%
2023/09/28	0	108.50	2	108.00	108.50	-2	4,182	-0.05%
2023/09/27	1	105.51	0	0.00	105.00	1	4,198	0.02%
2023/09/26	5	106.40	1	107.00	105.50	4	4,207	0.10%
2023/09/22	3	109.17	0	0.00	109.50	3	4,227	0.07%
2023/09/21	0.1	109.50	1	109.00	110.50	-0.9	4,203	-0.02%
2023/09/20	0.1	110.50	0.4	110.50	110.50	-0.3	4,210	-0.01%
2023/09/19	1	113.00	2	113.25	113.00	-1	4,184	-0.02%
2023/09/18	0	0.00	1	113.01	113.50	-1	4,212	-0.02%
2023/09/15	0.1	112.50	3	112.67	113.50	-2.9	4,225	-0.07%
2023/09/14	0	0.00	8	112.19	111.50	-8	4,173	-0.19%
2023/09/13	0.1	111.00	0	0.00	110.00	0.1	4,150	0.00%
2023/09/12	1.1	108.59	3	110.00	109.50	-1.9	4,155	-0.05%
2023/09/11	1	108.00	1	108.00	108.50	0	4,186	0.00%
2023/09/08	1	107.53	0	0.00	108.50	1	4,233	0.02%
2023/09/07	4	108.50	7	109.00	108.50	-3	4,262	-0.07%
2023/09/06	2	109.50	4	110.00	110.00	-2	4,251	-0.05%
2023/09/05	1.3	108.90	7	109.14	109.00	-5.8	4,240	-0.14%
2023/09/04	0	108.00	1	108.01	108.50	-1	4,288	-0.02%
2023/09/01	1	106.50	0	0.00	107.00	1	4,337	0.02%
2023/08/31	1	105.50	2	106.00	106.00	-1	4,360	-0.02%
2023/08/29	2	105.00	1	106.00	106.00	1	4,587	0.02%
2023/08/28	0	0.00	3	102.67	102.50	-3	4,584	-0.07%
2023/08/25	2	102.50	0	0.00	101.50	2	4,632	0.04%
2023/08/24	3	104.17	0	105.50	105.00	3	4,670	0.06%
2023/08/17	1	101.00	3	103.17	103.00	-2	5,219	-0.04%
2023/08/16	0	0.00	1	102.50	102.50	-1	5,227	-0.02%
2023/08/15	0	0.00	1	101.50	101.50	-1	5,251	-0.02%
2023/08/11	0	0.00	1	105.00	105.50	-1	5,265	-0.02%
2023/08/10	1	104.51	3	104.67	104.50	-2	5,294	-0.04%
2023/08/09	1	107.00	0	0.00	107.00	1	5,297	0.02%
2023/08/08	3	106.00	0	0.00	106.00	3	5,285	0.06%
2023/08/07	6	106.83	1	108.00	107.50	5	5,304	0.09%
2023/08/04	1	109.00	0	0.00	108.50	1	5,292	0.02%
2023/08/02	6	109.50	7	109.86	108.50	-1	5,317	-0.02%
2023/08/01	0	0.00	27	109.00	107.00	-27	5,279	-0.51%
2023/07/31	9	104.89	0	0.00	103.50	9	5,192	0.17%
2023/07/28	3.1	106.68	0.3	107.00	106.50	2.8	5,139	0.05%
2023/07/27	10	106.15	3.2	106.37	106.50	6.8	5,160	0.13%
2023/07/26	3	110.00	1	109.00	109.00	2	5,209	0.04%
2023/07/25	2	110.75	1	111.00	110.00	1	5,305	0.02%
2023/07/24	2	111.75	2	111.00	110.50	0	5,305	0.00%
2023/07/21	5	110.00	1	109.50	110.00	4	5,361	0.07%
2023/07/20	7	113.50	1	112.50	112.50	6	5,399	0.11%
2023/07/19	12.6	115.40	11.1	114.96	113.50	1.6	5,363	0.03%
2023/07/18	13	118.31	11.5	119.43	120.50	1.5	5,106	0.03%
2023/07/17	6	113.08	13	112.85	113.50	-7	4,771	-0.15%
2023/07/14	6.5	111.69	1	112.00	111.50	5.5	4,833	0.11%
2023/07/13	9	111.17	8	109.88	110.00	1	4,768	0.02%
2023/07/12	3	113.17	4	113.13	113.50	-1	4,617	-0.02%
2023/07/11	9	116.00	1	116.00	115.50	8	4,515	0.18%
2023/07/10	1	115.00	0	0.00	115.50	1	4,496	0.02%
2023/07/07	3	114.33	2	115.25	115.50	1	4,487	0.02%
2023/07/06	1	117.00	1	117.00	117.00	0	4,488	0.00%
2023/07/05	1	118.00	2	118.25	117.00	-1	4,484	-0.02%
2023/07/04	10	117.15	54	116.01	117.00	-44	4,497	-0.98%
2023/06/30	0.2	116.00	2	116.50	116.50	-1.8	4,545	-0.04%
2023/06/29	0	114.00	3	114.50	115.00	-3	4,603	-0.07%
2023/06/28	2	113.00	1	112.00	112.00	1	4,609	0.02%
2023/06/27	2	114.25	0	0.00	113.50	2	4,635	0.04%
2023/06/26	0	0.00	1	116.50	116.50	-1	4,656	-0.02%
2023/06/21	0	0.00	0	116.00	115.50	0	4,835	0.00%
2023/06/20	0	116.00	1	116.01	116.50	-1	4,878	-0.02%
2023/06/16	0	0.00	1	115.00	115.00	-1	5,101	-0.02%
2023/06/15	2	117.50	0	0.00	116.50	2	5,109	0.04%
2023/06/14	3	116.33	16	116.50	117.00	-13	5,097	-0.25%
2023/06/13	2.2	115.00	1	115.50	115.00	1.2	5,123	0.02%
2023/06/12	2	111.00	1	113.01	113.50	1	5,181	0.02%
2023/06/09	3	111.00	2	112.00	112.00	1	5,216	0.02%
2023/06/08	10	112.75	0.5	111.50	111.50	9.5	5,251	0.18%
2023/06/07	9	115.89	3.3	116.50	116.00	5.7	5,260	0.11%
2023/06/06	0.1	117.50	3	118.00	117.50	-2.9	5,269	-0.06%
2023/06/05	0.3	117.50	4	118.38	119.00	-3.7	5,305	-0.07%
2023/06/02	11	119.09	10	118.80	118.00	1	5,298	0.02%
2023/06/01	0	0.00	1	117.00	116.50	-1	5,261	-0.02%
2023/05/31	1	116.50	2	116.25	116.50	-1	5,425	-0.02%
2023/05/30	1.1	115.59	0.1	116.50	115.50	1	5,456	0.02%
2023/05/29	6.1	117.20	9	118.88	116.00	-2.9	5,453	-0.05%
2023/05/26	1	115.50	8.4	116.02	115.50	-7.4	5,331	-0.14%
2023/05/25	4	113.38	2.5	114.00	112.00	1.5	5,240	0.03%
2023/05/23	1	113.00	2	112.50	112.50	-1	5,155	-0.02%
2023/05/22	0	0.00	1	111.00	111.00	-1	5,175	-0.02%
2023/05/19	1	111.00	1	111.00	110.50	0	5,241	0.00%
2023/05/18	1.5	111.50	1	112.00	112.00	0.5	5,344	0.01%
2023/05/17	0	0.00	2	109.00	109.50	-2	5,421	-0.04%
2023/05/16	0	108.50	0	0.00	108.00	0	5,506	0.00%
2023/05/15	0	0.00	2	107.25	106.50	-2	5,544	-0.04%
2023/05/12	0	0.00	1	110.00	109.00	-1	5,573	-0.02%
2023/05/10	1	109.50	0	0.00	110.00	1	5,636	0.02%
2023/05/09	13	112.42	16	111.09	111.00	-3	5,678	-0.05%
2023/05/08	3	111.83	1	113.00	111.00	2	5,818	0.03%
2023/05/05	1	109.50	2	108.00	109.50	-1	5,843	-0.02%
2023/05/04	1	107.50	1	106.00	108.00	0	5,960	0.00%
2023/05/03	1.1	105.55	0	0.00	107.00	1.1	6,126	0.02%
2023/05/02	1	108.50	1	107.00	106.50	0	6,160	0.00%
2023/04/28	3	110.33	3	111.33	110.50	0	6,142	0.00%
2023/04/27	1	107.00	0	0.00	107.50	1	6,023	0.02%
2023/04/26	0	105.50	3	108.00	109.50	-3	6,040	-0.05%
2023/04/25	3.1	103.82	2	103.00	104.50	1.1	6,022	0.02%
2023/04/24	2	107.75	0	0.00	108.50	2	5,935	0.03%
2023/04/21	5	108.90	3	108.00	107.50	2	5,962	0.03%
2023/04/20	1	109.50	1	108.00	107.50	0	5,966	0.00%
2023/04/19	2	109.00	5	109.20	108.50	-3	6,045	-0.05%
2023/04/18	1	113.49	10	112.50	112.50	-9	6,016	-0.15%
2023/04/17	1	112.50	0	0.00	113.50	1	6,085	0.02%
2023/04/14	2	113.75	3	113.83	113.50	-1	6,137	-0.02%
2023/04/11	0	115.00	0	0.00	115.50	0	6,252	0.00%
2023/04/10	1	114.00	0	0.00	114.00	1	6,268	0.02%
2023/04/07	6	114.08	0	0.00	114.00	6	6,313	0.10%
2023/04/06	2	114.00	0	0.00	116.00	2	6,292	0.03%
2023/03/31	1	116.00	1	116.50	116.00	0	6,397	0.00%
2023/03/30	2	116.75	11	114.95	116.00	-9	6,554	-0.14%
2023/03/29	20	113.50	10	114.00	114.00	10	6,798	0.15%
2023/03/28	2	113.75	1	114.50	113.00	1	7,272	0.01%
2023/03/27	2	115.75	0	0.00	115.50	2	7,392	0.03%
2023/03/24	5	118.60	6	117.92	117.00	-1	7,644	-0.01%
2023/03/23	1	119.00	0	0.00	119.00	1	7,473	0.01%
2023/03/22	5	117.80	15	117.70	117.50	-10	7,466	-0.13%
2023/03/21	4	117.25	3	117.33	117.00	1	7,428	0.01%
2023/03/17	0	115.00	6	115.50	116.00	-6	7,633	-0.08%
2023/03/16	20	113.50	1	115.50	113.50	19	7,892	0.24%
2023/03/15	2	115.00	55	115.00	115.00	-53	8,401	-0.63%
2023/03/14	2	112.50	2	112.50	113.50	0	8,566	0.00%
2023/03/13	21	112.90	26	113.48	114.00	-5	8,944	-0.06%
2023/03/10	5	114.80	3	113.00	113.00	2	9,091	0.02%
2023/03/09	4	116.38	0	0.00	115.50	4	9,511	0.04%
2023/03/08	0	0.00	12	116.50	116.50	-12	9,555	-0.13%
2023/03/07	1	115.50	4	116.00	115.50	-3	9,625	-0.03%
2023/03/06	4	117.63	5	117.80	118.00	-1	9,665	-0.01%
2023/03/03	5	115.20	10	116.05	116.50	-5	9,774	-0.05%
2023/03/02	2	112.25	83.1	113.00	113.00	-81.1	9,703	-0.84%
2023/03/01	3	111.17	11	111.27	111.50	-8	9,719	-0.08%
2023/02/24	3	109.00	4	109.38	108.50	-1	9,782	-0.01%
2023/02/23	1	110.50	43	110.47	110.50	-42	9,857	-0.43%
2023/02/22	6	109.25	0	0.00	108.50	6	10,099	0.06%
2023/02/21	6	110.09	4	110.75	111.00	2	10,281	0.02%
2023/02/20	2	110.25	1.4	110.13	109.00	0.6	10,426	0.01%
2023/02/17	2	109.50	0.1	110.00	110.00	1.9	10,640	0.02%
2023/02/16	4	111.38	7	111.43	111.50	-3	10,961	-0.03%
2023/02/15	5	111.20	4	111.50	111.50	1	11,501	0.01%
2023/02/14	8.5	107.82	7	109.00	109.00	1.5	11,654	0.01%
2023/02/13	1	105.50	0	0.00	105.00	1	12,340	0.01%
2023/02/10	6	107.50	1	107.50	107.00	5	12,731	0.04%
2023/02/09	3	109.17	1	109.00	109.00	2	12,945	0.02%
2023/02/08	8	109.69	8	110.06	110.00	0	13,163	0.00%
2023/02/07	1	109.50	2	109.75	109.50	-1	13,350	-0.01%
2023/02/06	8.1	108.39	27	108.15	108.50	-18.9	13,602	-0.14%
2023/02/03	10	116.20	1	115.50	115.00	9	13,644	0.07%
2023/02/02	4	118.25	9.1	118.49	119.00	-5.1	13,761	-0.04%
2023/02/01	9.1	116.55	16	117.06	117.00	-6.9	13,847	-0.05%
2023/01/31	4	111.38	5	111.00	112.50	-1	13,907	-0.01%
2023/01/30	12	111.25	7.1	110.23	111.50	4.9	14,327	0.03%
2023/01/17	0	0.00	1	108.00	108.00	-1	14,615	-0.01%
2023/01/16	0	0.00	5	108.50	108.50	-5	15,173	-0.03%
2023/01/13	2	108.75	1	108.00	105.50	1	15,301	0.01%
2023/01/12	10	107.00	0	0.00	106.00	10	15,474	0.06%
2023/01/11	1	107.00	5	107.10	107.00	-4	15,764	-0.03%
2023/01/10	0	0.00	1	107.00	106.50	-1	16,253	-0.01%
2023/01/09	9	107.94	10	107.50	107.50	-1	16,589	-0.01%
2023/01/06	22	106.05	7	104.93	106.50	15	16,673	0.09%
2023/01/05	4	102.50	2	102.50	102.50	2	16,733	0.01%
2023/01/04	2	104.00	4	103.63	103.00	-2	16,804	-0.01%
2023/01/03	2	105.50	5	104.00	106.00	-3	16,887	-0.02%
2022/12/30	8	106.50	1	105.50	104.50	7	17,066	0.04%
2022/12/29	5	104.60	8	105.13	106.00	-3	17,146	-0.02%
2022/12/28	11	105.64	10	104.95	104.50	1	17,392	0.01%
2022/12/27	10	107.30	33	107.45	107.50	-23	17,562	-0.13%
2022/12/26	2	106.25	4	106.00	106.00	-2	17,621	-0.01%
2022/12/23	15	106.87	4	105.38	107.00	11	17,780	0.06%
2022/12/22	2	106.50	5	107.30	107.00	-3	17,871	-0.02%
2022/12/21	34.2	105.95	27	105.91	106.50	7.2	17,832	0.04%
2022/12/20	6	107.42	16	108.06	109.50	-10	17,695	-0.06%
2022/12/19	10	111.90	5	111.80	112.00	5	17,412	0.03%
2022/12/16	13	112.62	3	112.50	112.00	10	17,414	0.06%
2022/12/15	3	117.17	0	0.00	118.00	3	17,256	0.02%
2022/12/14	1	116.00	2	116.75	116.50	-1	17,352	-0.01%
2022/12/13	30	117.02	28	117.21	115.00	2	17,372	0.01%
2022/12/12	5	117.10	4	117.25	117.00	1	17,320	0.01%
2022/12/09	30	118.72	23	120.70	117.50	7	17,309	0.04%
2022/12/08	9	119.39	11	120.23	120.00	-2	17,160	-0.01%
2022/12/07	25	125.40	20	122.90	121.50	5	17,051	0.03%
2022/12/06	9	137.00	13	136.69	134.50	-4	16,598	-0.02%
2022/12/05	33	136.73	30	138.50	138.50	3	16,437	0.02%
2022/12/02	32	132.00	37	131.38	133.00	-5	16,119	-0.03%
2022/12/01	10	130.75	22	128.39	130.50	-12	16,148	-0.07%
2022/11/30	9	121.00	22	121.27	122.50	-13	15,750	-0.08%
2022/11/29	15	120.57	7	120.64	121.00	8	15,778	0.05%
2022/11/28	5	121.10	6	121.17	122.00	-1	15,889	-0.01%
2022/11/25	8	121.88	9	121.89	120.50	-1	16,141	-0.01%
2022/11/24	9	119.56	10	118.90	120.00	-1	15,990	-0.01%
2022/11/23	1	119.00	7	117.57	117.50	-6	15,932	-0.04%
2022/11/22	4	118.13	5	117.50	118.00	-1	15,953	-0.01%
2022/11/21	5	118.00	22	117.09	117.00	-17	15,944	-0.11%
2022/11/18	27	118.87	16	117.59	116.00	11	15,912	0.07%
2022/11/17	14	120.14	16	120.16	120.00	-2	15,766	-0.01%
2022/11/16	18	122.17	1	121.00	121.50	17	15,764	0.11%
2022/11/15	8	119.06	10	120.20	121.50	-2	15,744	-0.01%
2022/11/14	20	120.18	11	120.73	119.00	9	15,626	0.06%
2022/11/11	19	121.58	21	120.97	119.50	-2	15,359	-0.01%
2022/11/10	7	112.07	8	112.06	113.00	-1	14,764	-0.01%
2022/11/09	17	111.85	26	111.71	113.50	-9	14,573	-0.06%
2022/11/08	22	106.86	34	106.72	106.50	-12	14,070	-0.09%
2022/11/07	14	103.21	12	103.67	104.00	2	13,845	0.01%
2022/11/04	6	104.50	1	105.00	105.00	5	13,717	0.04%
2022/11/03	21	106.19	4	106.88	106.50	17	13,615	0.12%
2022/11/02	11	106.64	18.1	107.48	107.50	-7.1	13,553	-0.05%
2022/11/01	31	105.13	13	105.54	105.00	18	13,357	0.13%
2022/10/31	12	104.33	7	104.50	104.50	5	13,314	0.04%
2022/10/28	8	104.56	19	104.18	103.50	-11	13,372	-0.08%
2022/10/27	17	103.38	17	102.41	104.00	0	13,498	0.00%
2022/10/26	39	102.64	31	103.69	101.50	8	13,425	0.06%
2022/10/25	16	104.06	14	104.32	104.50	2	13,090	0.02%
2022/10/24	28	104.84	28	104.43	102.50	0	12,999	0.00%
2022/10/21	3	101.33	11	102.27	100.00	-8	12,968	-0.06%
2022/10/20	210	100.93	9	99.77	100.50	201	13,114	1.53%	大買/鉅額交易
2022/10/19	15	103.20	22	103.95	102.00	-7	13,204	-0.05%
2022/10/18	56	103.38	48	103.66	102.50	8	13,000	0.06%
2022/10/17	28	98.51	17	99.43	103.50	11	12,646	0.09%
2022/10/14	9	97.83	10	99.23	99.50	-1	12,567	-0.01%
2022/10/13	0	0.00	1	90.80	90.50	-1	12,680	-0.01%
2022/10/12	2	93.40	5	94.32	95.30	-3	12,686	-0.02%
2022/10/11	24	93.81	22	92.69	92.50	2	12,786	0.02%
2022/10/07	13	100.65	15	101.30	100.50	-2	12,896	-0.02%
2022/10/06	12	100.44	1	101.00	100.50	11	12,854	0.09%
2022/10/05	19	99.08	18	99.39	99.00	1	12,920	0.01%
2022/10/04	8	97.95	6.1	98.46	99.90	1.9	12,821	0.02%
2022/10/03	4	93.68	5	94.38	94.40	-1	12,678	-0.01%
2022/09/30	7	90.44	13	89.33	93.00	-6	12,805	-0.05%
2022/09/29	11.1	91.98	19.1	91.08	90.30	-8	12,880	-0.06%
2022/09/28	2	93.25	2	93.65	92.00	0	12,806	0.00%
2022/09/27	11	96.58	4	95.78	96.70	7	12,851	0.05%
2022/09/26	2.1	94.21	15	94.04	92.60	-12.9	12,840	-0.10%
2022/09/23	8	100.55	4	98.78	98.00	4	12,910	0.03%
2022/09/22	14	100.36	10	100.00	100.00	4	12,866	0.03%
2022/09/21	1	103.00	51	103.02	103.00	-50	12,833	-0.39%
2022/09/20	6	105.25	2	104.50	105.00	4	12,853	0.03%
2022/09/19	2	106.00	1	106.00	105.50	1	12,941	0.01%
2022/09/16	0	108.50	1	106.00	105.50	-1	13,033	-0.01%
2022/09/15	5	109.50	0	0.00	108.00	5	13,263	0.04%
2022/09/14	4	107.75	3	108.83	109.50	1	13,373	0.01%
2022/09/13	1.1	112.00	3	111.50	111.50	-1.9	13,424	-0.01%
2022/09/12	3	114.50	0	0.00	114.00	3	13,462	0.02%
2022/09/08	1	111.00	1	112.00	111.50	0	13,670	0.00%
2022/09/07	21	109.24	21	109.02	108.50	0	13,949	0.00%
2022/09/06	4	112.50	4	112.63	112.00	0	14,099	0.00%
2022/09/05	7	112.14	4	113.13	111.50	3	14,128	0.02%
2022/09/02	12	112.54	32	112.05	111.50	-20	14,070	-0.14%
2022/09/01	19.2	114.88	6	112.25	111.50	13.2	13,951	0.09%
2022/08/31	9	121.94	6	122.50	123.00	3	13,744	0.02%
2022/08/30	8	122.88	1	123.50	122.50	7	13,797	0.05%
2022/08/29	10	121.70	8	121.88	121.50	2	13,856	0.01%
2022/08/26	10	130.30	8	127.56	127.00	2	13,872	0.01%
2022/08/25	5	128.50	7	127.86	129.00	-2	13,911	-0.01%
2022/08/24	5	127.30	57	127.04	125.50	-52	14,102	-0.37%
2022/08/23	5.1	132.29	10	130.45	128.50	-5	14,148	-0.03%
2022/08/22	73	138.40	11	138.91	136.50	62	14,263	0.43%
2022/08/19	8	134.06	12	136.96	137.00	-4	14,409	-0.03%
2022/08/18	7	132.36	6	132.50	134.00	1	14,598	0.01%
2022/08/17	5	134.20	3	134.17	133.00	2	14,786	0.01%
2022/08/16	33	135.36	13	134.77	134.00	20	14,910	0.13%
2022/08/15	38	134.83	15	135.67	135.50	23	14,923	0.15%
2022/08/12	96	131.29	105	131.36	131.00	-9	14,717	-0.06%	大賣/
2022/08/11	4	128.75	5.1	128.61	128.00	-1.1	14,565	-0.01%
2022/08/10	5	127.80	1.2	126.50	125.50	3.8	14,606	0.03%
2022/08/09	3	128.50	5	129.30	129.50	-2	14,629	-0.01%
2022/08/08	113	128.98	114	127.24	129.00	-1	14,652	-0.01%	大買/大賣/
2022/08/05	2	125.50	2	126.00	126.50	0	14,664	0.00%
2022/08/04	63	121.74	323	120.18	121.00	-260	14,570	-1.78%	大賣/鉅額交易
2022/08/03	76.3	126.03	66	124.06	124.00	10.3	14,372	0.07%
2022/08/02	55	129.11	3	130.33	130.00	52	14,162	0.37%
2022/08/01	11	134.77	9	134.39	134.00	2	14,122	0.01%
2022/07/29	126	135.74	78	135.94	136.00	48	14,179	0.34%	大買/
2022/07/28	177	139.49	5	135.60	130.50	172	14,090	1.22%	大買/鉅額交易
2022/07/27	28	146.00	167	148.62	149.00	-139	13,770	-1.01%	大賣/鉅額交易
2022/07/26	154	145.28	5	143.40	141.50	149	13,583	1.10%	大買/鉅額交易
2022/07/25	32	143.11	2	143.25	146.00	30	13,607	0.22%
2022/07/22	65	145.22	35	144.56	145.00	30	13,846	0.22%
2022/07/21	14	143.11	19	144.00	145.00	-5	14,210	-0.04%
2022/07/20	36	137.86	9	139.61	138.50	27	14,200	0.19%
2022/07/19	2	136.49	2	136.75	134.50	0	14,036	0.00%
2022/07/18	7	135.36	8	136.19	137.00	-1	14,026	-0.01%
2022/07/15	34	133.81	33	134.33	133.50	1	13,869	0.01%
2022/07/14	5	132.00	6	132.67	133.50	-1	13,727	-0.01%
2022/07/13	7	130.50	7	132.36	128.50	0	13,674	0.00%
2022/07/12	5	128.10	3	125.67	126.00	2	13,583	0.01%
2022/07/11	0	0.00	1	135.50	134.00	-1	13,473	-0.01%
2022/07/08	14	135.14	11	136.41	135.00	3	13,560	0.02%
2022/07/07	11	132.55	13	133.19	134.00	-2	13,480	-0.01%
2022/07/06	7	129.71	6	127.92	127.50	1	13,380	0.01%
2022/07/05	3	132.17	2	133.00	133.00	1	13,413	0.01%
2022/07/04	3	132.50	4	131.13	130.50	-1	13,325	-0.01%
2022/07/01	4	136.75	0	0.00	130.00	4	13,481	0.03%
2022/06/30	4	142.75	6	143.00	142.50	-2	13,388	-0.01%
2022/06/29	2	142.75	2	143.00	143.00	0	13,495	0.00%
2022/06/28	2	142.25	0	0.00	144.00	2	13,495	0.01%
2022/06/27	2	149.25	9	151.06	151.00	-7	13,503	-0.05%
2022/06/24	6	142.83	3	143.00	142.50	3	13,538	0.02%
2022/06/23	27	142.65	27	140.80	138.50	0	13,436	0.00%
2022/06/22	7	146.43	4	146.13	145.00	3	13,301	0.02%
2022/06/21	6	151.50	9	152.17	153.00	-3	13,194	-0.02%
2022/06/20	2	146.25	3	146.00	143.00	-1	13,158	-0.01%
2022/06/17	7	146.57	8	146.63	148.00	-1	13,111	-0.01%
2022/06/16	6	147.00	7	148.50	143.00	-1	13,017	-0.01%
2022/06/15	12	154.08	2	149.50	148.00	10	12,813	0.08%
2022/06/14	3	161.33	1	162.00	163.00	2	12,769	0.02%
2022/06/13	3	161.67	1	161.00	161.00	2	12,835	0.02%
2022/06/10	0	0.00	2	168.00	168.00	-2	12,980	-0.02%
2022/06/09	7	168.79	7	170.64	167.50	0	12,990	0.00%
2022/06/08	1	169.00	5	170.30	168.50	-4	12,915	-0.03%
2022/06/07	4	167.75	3	168.50	166.50	1	12,937	0.01%
2022/06/06	6	169.33	8	169.69	170.00	-2	13,001	-0.02%
2022/06/02	4	167.25	1	168.00	167.50	3	13,095	0.02%
2022/06/01	12	168.17	9	167.17	166.00	3	13,153	0.02%
2022/05/31	9	172.33	6	173.08	175.00	3	13,006	0.02%
2022/05/30	4	170.88	9	170.83	172.50	-5	12,960	-0.04%
2022/05/27	7	162.57	9	161.33	160.50	-2	12,843	-0.02%
2022/05/26	11	155.73	4	157.75	156.50	7	13,010	0.05%
2022/05/25	9	159.61	8	161.69	164.50	1	13,056	0.01%
2022/05/24	6	165.09	2	164.75	160.50	4	12,946	0.03%
2022/05/23	2	171.25	4	173.38	171.50	-2	12,797	-0.02%
2022/05/20	5	171.40	2	171.50	169.00	3	12,785	0.02%
2022/05/19	4	170.50	2	172.25	173.50	2	12,806	0.02%
2022/05/18	2	177.75	3	175.17	175.00	-1	12,902	-0.01%
2022/05/17	6	171.92	8	172.81	174.00	-2	12,822	-0.02%
2022/05/16	2	172.25	0	0.00	169.50	2	12,833	0.02%
2022/05/13	2	169.75	3	171.50	172.50	-1	12,711	-0.01%
2022/05/12	0	0.00	1	164.50	164.00	-1	12,656	-0.01%
2022/05/11	6	169.83	5	170.80	168.00	1	12,661	0.01%
2022/05/10	4	171.38	4	169.38	172.00	0	12,687	0.00%
2022/05/09	5	169.10	6	170.67	166.50	-1	12,792	-0.01%
2022/05/06	9	170.28	6	169.75	170.50	3	12,849	0.02%
2022/05/05	3	181.00	7	183.64	181.00	-4	12,688	-0.03%
2022/05/04	3	179.50	6	176.42	177.00	-3	12,499	-0.02%
2022/05/03	2	171.75	14	173.07	175.00	-12	12,356	-0.10%
2022/04/29	2	170.50	7	169.21	171.50	-5	12,334	-0.04%
2022/04/28	4	159.25	2.1	161.98	160.50	2	12,098	0.02%
2022/04/27	22	166.07	21	163.17	167.50	1	11,828	0.01%
2022/04/26	42	173.96	11	174.00	168.50	31	11,380	0.27%
2022/04/25	102	176.47	90	175.58	178.00	12	11,284	0.11%	大買/
2022/04/22	9.1	187.10	2	184.00	184.00	7.1	11,231	0.06%
2022/04/21	0	0.00	3	193.50	197.00	-3	11,195	-0.03%
2022/04/20	1	194.00	3	192.00	192.50	-2	11,212	-0.02%
2022/04/19	3	187.00	8	189.56	188.50	-5	11,181	-0.04%
2022/04/18	0	0.00	10	182.55	184.00	-10	11,184	-0.09%
2022/04/15	103	183.25	102	181.03	181.00	1	11,315	0.01%	大買/大賣/
2022/04/14	49	189.60	50	189.21	189.50	-1	11,392	-0.01%
2022/04/13	11	182.50	4	185.50	187.00	7	11,354	0.06%
2022/04/12	8	184.94	2	185.50	185.50	6	11,335	0.05%
2022/04/11	1	184.00	4	182.75	182.50	-3	11,225	-0.03%
2022/04/08	1	193.00	0	0.00	192.00	1	11,119	0.01%
2022/04/07	9	198.16	6	195.92	192.50	3	11,093	0.03%
2022/04/06	9	202.17	6	202.58	205.00	3	10,782	0.03%
2022/04/01	1	201.00	8	201.31	202.50	-7	10,648	-0.07%
2022/03/31	3	193.17	0	0.00	194.50	3	10,713	0.03%
2022/03/30	1	197.00	17	198.21	198.00	-16	10,682	-0.15%
2022/03/29	9	194.72	1	194.00	193.50	8	10,621	0.08%
2022/03/28	1	198.00	4	200.13	201.00	-3	10,430	-0.03%
2022/03/25	15	205.13	9	203.00	203.00	6	10,409	0.06%
2022/03/24	2	201.00	5	201.60	202.00	-3	10,308	-0.03%
2022/03/23	2	199.50	7	200.86	199.50	-5	10,287	-0.05%
2022/03/22	3	190.33	8	192.50	193.50	-5	10,185	-0.05%
2022/03/21	6	190.83	5	192.70	192.00	1	10,192	0.01%
2022/03/18	4	185.38	3	184.33	188.00	1	10,105	0.01%
2022/03/17	7	181.14	55	183.08	186.50	-48	10,020	-0.48%
2022/03/16	2	174.00	88	173.76	172.50	-86	9,818	-0.88%
2022/03/15	11	177.59	1	172.00	172.00	10	9,746	0.10%
2022/03/14	2	188.00	1	196.00	188.00	1	9,658	0.01%
2022/03/11	4	191.75	11	190.73	193.00	-7	9,703	-0.07%
2022/03/10	2	195.00	2	194.00	197.00	0	9,742	0.00%
2022/03/09	6	188.33	2	185.25	186.00	4	9,942	0.04%
2022/03/08	14	195.04	2	191.50	185.50	12	10,028	0.12%
2022/03/07	5	200.90	2	198.50	197.00	3	9,976	0.03%
2022/03/04	1	219.00	1	218.00	217.50	0	10,116	0.00%
2022/03/03	14	218.43	7	221.57	217.00	7	10,209	0.07%
2022/03/02	11	219.50	15	222.73	222.50	-4	10,300	-0.04%
2022/03/01	125	225.26	23	231.28	224.50	102	10,268	0.99%	大買/鉅額交易
2022/02/25	10	221.25	19	222.79	227.00	-9	9,965	-0.09%
2022/02/24	1	213.50	0	0.00	212.00	1	9,643	0.01%
2022/02/23	1	214.50	3	213.50	213.50	-2	9,527	-0.02%
2022/02/22	3	210.67	0	0.00	210.00	3	9,546	0.03%
2022/02/21	9	215.28	1	215.50	216.50	8	9,569	0.08%
2022/02/18	5	216.10	4	219.75	218.00	1	9,639	0.01%
2022/02/17	7	220.64	1	214.50	214.50	6	9,695	0.06%
2022/02/16	7	220.14	1	221.50	217.50	6	9,885	0.06%
2022/02/15	1	220.00	1	215.00	215.50	0	9,957	0.00%
2022/02/14	0	0.00	5	216.70	215.50	-5	10,091	-0.05%
2022/02/11	1	220.00	1	222.00	221.50	0	10,208	0.00%
2022/02/10	7	220.00	4	219.50	221.00	3	10,273	0.03%
2022/02/09	7	219.79	7	221.00	224.50	0	10,328	0.00%
2022/02/08	5	205.30	7	208.93	210.00	-2	10,357	-0.02%
2022/02/07	4	200.88	4	202.75	202.50	0	10,415	0.00%
2022/01/26	3	201.83	9	201.67	201.50	-6	10,728	-0.06%
2022/01/25	1	200.00	3	199.67	198.00	-2	11,165	-0.02%
2022/01/24	6	197.42	3	199.83	206.00	3	11,590	0.03%
2022/01/21	2	207.50	4	209.25	200.50	-2	12,083	-0.02%
2022/01/20	1	212.50	2	211.75	213.00	-1	12,331	-0.01%
2022/01/19	0.1	213.00	0	0.00	213.00	0.1	13,147	0.00%
2022/01/18	5	219.60	24.1	217.58	217.50	-19.1	13,603	-0.14%
2022/01/17	5	206.50	4	205.00	208.50	1	13,734	0.01%
2022/01/14	1	197.50	0	0.00	201.00	1	14,096	0.01%
2022/01/13	2	199.75	1	200.50	200.50	1	14,596	0.01%
2022/01/12	1	205.00	0	0.00	201.00	1	15,503	0.01%
2022/01/11	1	204.00	0	0.00	200.00	1	15,874	0.01%
2022/01/10	9	206.06	6	207.33	206.50	3	16,040	0.02%
2022/01/07	10	216.30	1	218.50	212.50	9	16,284	0.06%
2022/01/06	0	0.00	3	228.00	228.00	-3	16,485	-0.02%
2022/01/05	25.1	231.21	11	232.82	230.00	14.1	16,749	0.08%
2022/01/04	3	235.00	1	239.00	235.50	2	17,006	0.01%
2022/01/03	1	234.50	2	239.00	236.00	-1	17,532	-0.01%
2021/12/30	5	239.10	5	236.30	233.00	0	17,819	0.00%
2021/12/29	0	0.00	1	239.00	236.50	-1	17,930	-0.01%
2021/12/28	5	238.80	17	239.50	239.50	-12	18,294	-0.07%
2021/12/27	15	247.07	12	242.00	237.00	3	18,566	0.02%
2021/12/24	0	0.00	4	239.63	238.50	-4	18,515	-0.02%
2021/12/23	4	236.13	2	238.00	237.50	2	18,745	0.01%
2021/12/22	0	0.00	1	232.00	232.00	-1	18,920	-0.01%
2021/12/21	0	0.00	1	231.00	229.00	-1	19,147	-0.01%
2021/12/20	3	230.00	4	231.25	226.50	-1	19,327	-0.01%
2021/12/17	1	230.50	7	230.86	231.00	-6	19,509	-0.03%
2021/12/16	3	232.00	7	232.07	233.50	-4	19,787	-0.02%
2021/12/15	5	220.00	8	225.38	227.00	-3	19,869	-0.02%
2021/12/14	3.1	223.65	0	0.00	220.00	3.1	19,971	0.02%
2021/12/13	4	226.88	2	230.00	230.50	2	20,096	0.01%
2021/12/10	9	226.61	8	225.88	225.50	1	20,165	0.00%
2021/12/09	16	231.22	8	229.50	229.50	8	20,198	0.04%
2021/12/08	9	234.56	13	234.96	237.00	-4	20,324	-0.02%
2021/12/07	8	233.56	5	230.70	228.00	3	20,560	0.01%
2021/12/06	4	234.13	10	234.70	237.00	-6	20,856	-0.03%
2021/12/03	24	240.44	15	240.27	241.00	9	21,325	0.04%
2021/12/02	12	226.50	8	230.00	230.00	4	21,728	0.02%
2021/12/01	14	231.68	6	233.50	228.00	8	22,102	0.04%
2021/11/30	15	239.73	17	240.30	240.50	-2	22,466	-0.01%
2021/11/29	2	227.00	2	230.50	234.00	0	22,504	0.00%
2021/11/26	4	235.75	4	234.75	231.00	0	22,542	0.00%
2021/11/25	9	238.50	7	240.29	239.00	2	22,725	0.01%
2021/11/24	12	238.21	23	237.89	234.50	-11	22,834	-0.05%
2021/11/23	4	232.63	4	232.63	232.00	0	23,249	0.00%
2021/11/22	6	233.83	6	235.75	238.00	0	23,423	0.00%
2021/11/19	5	236.50	5	235.40	235.00	0	23,817	0.00%
2021/11/18	3	235.67	4	236.38	236.50	-1	24,138	0.00%
2021/11/17	3	234.02	4	238.50	243.00	-1	24,245	0.00%
2021/11/16	24.2	236.71	8	234.94	236.00	16.2	24,279	0.07%
2021/11/15	12	244.71	8	254.56	243.00	4	24,276	0.02%
2021/11/12	10	251.85	11	252.50	251.00	-1	24,240	0.00%
2021/11/11	6	244.83	7	246.29	243.50	-1	24,079	0.00%
2021/11/10	2	243.50	6	246.83	250.00	-4	23,974	-0.02%
2021/11/09	8	246.25	9	245.50	243.50	-1	23,930	0.00%
2021/11/08	7	242.64	3	242.67	242.50	4	23,982	0.02%
2021/11/05	6	242.50	18	247.17	249.50	-12	23,957	-0.05%
2021/11/04	22	242.68	17	242.68	242.00	5	23,880	0.02%
2021/11/03	26	235.25	18	234.36	241.50	8	23,773	0.03%
2021/11/02	19.2	240.68	15	236.50	233.00	4.2	23,548	0.02%
2021/11/01	15.2	246.95	14	245.32	239.50	1.2	23,279	0.01%
2021/10/29	22	245.75	7	246.50	244.00	15	22,958	0.07%
2021/10/28	23	246.91	6	245.67	246.50	17	22,556	0.08%
2021/10/27	22	250.98	41.1	251.20	249.50	-19.1	22,275	-0.09%
2021/10/26	18.1	246.00	14.1	239.97	236.00	4	21,599	0.02%
2021/10/25	19.1	238.93	19	242.08	245.00	0.1	21,430	0.00%
2021/10/22	32	237.97	30	239.32	236.50	2	21,501	0.01%
2021/10/21	34	239.10	28	234.48	233.00	6	21,414	0.03%
2021/10/20	59	241.91	53	243.82	248.00	6	20,975	0.03%
2021/10/19	22	230.77	14	233.64	237.50	8	20,214	0.04%
2021/10/18	12	212.42	18	214.11	216.00	-6	20,181	-0.03%
2021/10/15	27	210.87	29	210.66	210.00	-2	20,158	-0.01%
2021/10/14	19	202.50	12	201.46	200.00	7	19,953	0.04%
2021/10/13	23	210.50	26	204.50	203.00	-3	19,745	-0.02%
2021/10/12	15	220.70	18	218.08	219.00	-3	19,609	-0.02%
2021/10/08	32	215.95	36	217.57	221.00	-4	19,698	-0.02%
2021/10/07	9	200.56	15	208.73	211.00	-6	19,487	-0.03%
2021/10/06	4	196.50	6	192.42	192.00	-2	19,542	-0.01%
2021/10/05	8	192.63	12	200.38	201.50	-4	19,785	-0.02%
2021/10/04	7	194.57	3	198.96	191.00	4	19,784	0.02%
2021/10/01	9	200.83	11	200.14	200.50	-2	20,020	-0.01%
2021/09/30	17	198.50	21	200.05	202.00	-4	20,296	-0.02%
2021/09/29	10	196.85	4	194.88	193.00	6	20,608	0.03%
2021/09/28	1	197.50	4	200.75	207.00	-3	20,728	-0.01%
2021/09/27	9	208.06	19	209.47	206.50	-10	20,624	-0.05%
2021/09/24	19	218.24	6	218.42	217.00	13	20,506	0.06%
2021/09/23	10	213.40	13	215.00	215.00	-3	20,337	-0.01%
2021/09/22	9	205.33	7	204.07	204.00	2	20,080	0.01%
2021/09/17	11	206.36	15	208.03	212.00	-4	20,105	-0.02%
2021/09/16	6	207.42	4	205.25	205.00	2	20,087	0.01%
2021/09/15	11	202.00	11	201.36	204.00	0	20,140	0.00%
2021/09/14	9	204.11	12	203.58	202.50	-3	20,576	-0.01%
2021/09/13	12	204.79	8	202.56	202.50	4	21,004	0.02%
2021/09/10	14	205.71	8	208.00	209.50	6	21,183	0.03%
2021/09/09	15	201.63	16	201.38	204.00	-1	21,152	0.00%
2021/09/08	23	206.07	31	204.65	200.50	-8	20,915	-0.04%
2021/09/07	26	219.42	28	221.71	222.50	-2	20,466	-0.01%
2021/09/06	29	222.76	24	224.94	229.00	5	19,797	0.03%
2021/09/03	16	213.81	6	212.58	219.00	10	19,314	0.05%
2021/09/02	15	200.77	14	202.04	202.50	1	18,905	0.01%
2021/09/01	8	198.19	5	199.50	198.00	3	18,890	0.02%
2021/08/31	10	197.55	7	197.50	200.50	3	19,285	0.02%
2021/08/30	6	203.50	9	204.39	205.00	-3	19,724	-0.02%
2021/08/27	23	204.22	26	203.44	202.00	-3	19,769	-0.02%
2021/08/26	5	193.20	6	192.42	196.00	-1	19,606	-0.01%
2021/08/25	15	194.93	16	196.94	195.50	-1	19,482	-0.01%
2021/08/24	7	185.71	7	184.00	185.00	0	19,144	0.00%
2021/08/23	9	180.06	18	182.89	184.50	-9	18,981	-0.05%
2021/08/20	8	167.38	23	167.28	168.00	-15	18,870	-0.08%
2021/08/19	16	166.94	7	163.07	159.00	9	18,780	0.05%
2021/08/18	7	170.57	11	171.95	172.50	-4	18,751	-0.02%
2021/08/17	9	172.78	8	169.81	165.50	1	18,722	0.01%
2021/08/16	8	171.50	5	170.90	172.50	3	18,727	0.02%
2021/08/13	12	175.75	9	173.67	174.50	3	18,812	0.02%
2021/08/12	16	176.81	22	178.52	180.00	-6	18,829	-0.03%
2021/08/11	23	173.72	15	171.63	170.50	8	18,676	0.04%
2021/08/10	10	175.35	9	178.61	181.00	1	18,783	0.01%
2021/08/09	3	179.67	6	176.00	176.00	-3	18,841	-0.02%
2021/08/06	14	181.07	2	183.75	181.50	12	18,864	0.06%
2021/08/05	12	185.25	15	186.57	186.50	-3	18,898	-0.02%
2021/08/04	13	187.08	10	184.45	182.00	3	18,944	0.02%
2021/08/03	12	190.04	10	188.10	190.00	2	18,935	0.01%
2021/08/02	11	184.14	11	184.82	188.00	0	18,806	0.00%
2021/07/30	4	187.88	4	185.00	184.00	0	18,849	0.00%
2021/07/29	29	189.98	34	193.34	194.00	-5	18,762	-0.03%
2021/07/28	24	172.06	32	175.91	179.50	-8	18,481	-0.04%
2021/07/27	38	193.58	33	182.97	184.00	5	18,249	0.03%
2021/07/26	7	196.21	3	195.67	197.00	4	18,009	0.02%
2021/07/23	26	206.81	20	198.18	199.50	6	17,961	0.03%
2021/07/22	7	199.43	19	203.16	209.50	-12	18,108	-0.07%
2021/07/21	20	189.63	15	190.97	190.50	5	17,898	0.03%
2021/07/20	21	188.67	22	187.32	186.00	-1	17,766	-0.01%
2021/07/19	10	190.90	9	187.06	186.50	1	17,608	0.01%
2021/07/16	14	190.46	8	190.25	193.00	6	17,533	0.03%
2021/07/15	9	190.83	15	193.17	195.50	-6	17,337	-0.03%
2021/07/14	5	184.40	11	185.32	181.00	-6	16,919	-0.04%
2021/07/13	36	183.57	26	176.63	176.50	10	16,770	0.06%
2021/07/12	24	183.92	13	186.38	188.50	11	16,627	0.07%
2021/07/09	9	170.50	9	174.06	176.00	0	16,335	0.00%
2021/07/08	12	171.33	23	171.78	174.00	-11	16,122	-0.07%
2021/07/07	47	160.96	51	160.24	159.00	-4	15,711	-0.03%
2021/07/06	20	154.00	22	156.16	159.00	-2	15,290	-0.01%
2021/07/05	49	137.02	62	144.23	150.00	-13	14,862	-0.09%
2021/07/02	2	134.00	7	133.71	136.50	-5	14,581	-0.03%
2021/07/01	3	131.33	4	130.00	130.00	-1	14,533	-0.01%
2021/06/30	22	131.77	24	133.63	135.00	-2	14,662	-0.01%
2021/06/29	2	131.75	5	131.40	131.00	-3	14,834	-0.02%
2021/06/28	80	134.34	70	131.78	131.50	10	15,167	0.07%
2021/06/25	28	137.66	47	138.20	136.50	-19	15,362	-0.12%
2021/06/24	133	139.04	117	137.18	136.50	16	15,430	0.10%	大買/大賣/
2021/06/23	23	137.20	127	136.50	137.00	-104	15,546	-0.67%	大賣/鉅額交易
2021/06/22	5	129.50	108	136.71	137.50	-103	15,065	-0.68%	大賣/鉅額交易
2021/06/21	14	126.89	12	127.54	125.00	2	14,550	0.01%
2021/06/18	22	125.86	33	126.41	124.50	-11	14,173	-0.08%
2021/06/17	218	122.47	17	121.85	122.00	201	13,875	1.45%	大買/鉅額交易
2021/06/16	3	118.33	5	117.10	115.50	-2	13,705	-0.01%
2021/06/15	7	119.00	7	118.79	118.50	0	13,595	0.00%
2021/06/11	9	118.44	2	118.25	118.00	7	13,544	0.05%
2021/06/10	6	121.08	8	122.56	121.50	-2	13,417	-0.01%
2021/06/09	54	121.87	55	121.67	121.50	-1	13,330	-0.01%
2021/06/08	85	125.45	106	122.70	122.00	-21	13,062	-0.16%	大賣/
2021/06/07	78	119.33	46	124.05	126.00	32	12,554	0.25%
2021/06/04	20	117.25	19	116.39	116.00	1	11,828	0.01%
2021/06/03	84	111.21	89	114.81	118.50	-5	11,556	-0.04%
2021/06/02	5	109.10	1	108.50	108.50	4	11,197	0.04%
2021/06/01	5	109.50	114	109.54	109.50	-109	11,169	-0.98%	大賣/鉅額交易
2021/05/31	11	108.50	11	109.36	109.50	0	11,115	0.00%
2021/05/28	2	104.50	3	105.67	104.50	-1	10,979	-0.01%
2021/05/27	29	101.26	29	102.88	103.00	0	10,978	0.00%
2021/05/26	19	105.47	13	103.62	104.50	6	10,998	0.05%
2021/05/25	18	100.29	49	101.73	104.50	-31	11,058	-0.28%
2021/05/24	4	94.73	2	95.50	96.00	2	11,321	0.02%
2021/05/21	19	93.76	31	93.93	94.40	-12	11,439	-0.10%
2021/05/20	130	90.03	5	88.46	88.20	125	11,606	1.08%	大買/鉅額交易
2021/05/19	0	0.00	1	94.40	94.00	-1	11,700	-0.01%
2021/05/18	58	92.78	56	95.42	94.20	2	11,978	0.02%
2021/05/17	18	90.93	18	91.89	90.20	0	12,115	0.00%
2021/05/14	5	90.94	26	89.68	89.20	-21	12,079	-0.17%
2021/05/13	4	86.38	0	0.00	86.10	4	12,285	0.03%
2021/05/12	41	85.08	7	85.80	87.40	34	12,262	0.28%
2021/05/11	38	92.64	27	93.57	88.00	11	12,169	0.09%
2021/05/10	36	96.70	12	97.53	96.20	24	12,243	0.20%
2021/05/07	3	100.40	5	101.10	100.50	-2	12,339	-0.02%
2021/05/06	3	98.03	11	96.41	95.50	-8	12,339	-0.06%
2021/05/05	0	0.00	11	97.00	95.00	-11	12,391	-0.09%
2021/05/04	13	97.92	3	97.90	97.60	10	12,417	0.08%
2021/05/03	1	100.00	2	103.50	102.00	-1	12,442	-0.01%
2021/04/29	5	106.90	2	108.00	105.50	3	12,594	0.02%
2021/04/28	184	113.91	188	111.55	109.00	-4	12,756	-0.03%	大買/大賣/
2021/04/27	64	107.48	71	107.02	107.50	-7	12,631	-0.06%
2021/04/26	7	110.29	1	111.50	111.00	6	12,451	0.05%
2021/04/23	0	0.00	2.1	112.77	113.00	-2.1	12,412	-0.02%
2021/04/22	43.1	111.42	45	108.99	108.50	-1.9	12,462	-0.01%
2021/04/21	1	111.50	15	111.50	111.00	-14	12,475	-0.11%
2021/04/20	19	113.42	5	113.40	114.00	14	12,822	0.11%
2021/04/19	3	115.50	1	116.50	113.00	2	13,083	0.02%
2021/04/16	5	116.00	7.5	116.43	116.50	-2.5	13,118	-0.02%
2021/04/15	17	107.35	16	109.72	110.50	1	12,997	0.01%
2021/04/14	10	104.80	9	104.33	104.50	1	13,102	0.01%
2021/04/13	1	106.50	12	109.63	107.50	-11	13,201	-0.08%
2021/04/12	14	112.46	25	110.74	112.00	-11	13,332	-0.08%
2021/04/09	18	115.56	16	112.44	112.00	2	13,534	0.01%
2021/04/08	15	113.07	14	112.64	112.00	1	13,409	0.01%
2021/04/07	5	113.30	5	114.00	115.00	0	13,361	0.00%
2021/04/06	7	110.93	9	112.44	116.00	-2	13,343	-0.01%
2021/04/01	10	110.05	3	109.67	109.50	7	13,182	0.05%
2021/03/31	9.5	110.84	24	110.06	112.00	-14.5	12,952	-0.11%
2021/03/30	25	107.06	18	105.75	105.50	7	12,575	0.06%
2021/03/29	9	101.28	7	101.07	100.50	2	12,244	0.02%
2021/03/26	3	98.77	24	98.88	102.50	-21	12,027	-0.17%
2021/03/25	6	93.93	3	95.40	93.30	3	11,722	0.03%
2021/03/24	11	93.62	2	93.85	93.30	9	11,666	0.08%
2021/03/23	0	0.00	1	92.80	90.70	-1	11,678	-0.01%
2021/03/22	11	88.64	1	91.00	91.50	10	11,766	0.08%
2021/03/19	2	90.40	0	0.00	90.60	2	11,844	0.02%
2021/03/18	1	93.80	0	0.00	93.40	1	11,924	0.01%
2021/03/17	1	92.70	0	0.00	92.70	1	12,204	0.01%
2021/03/16	1	93.50	0	0.00	93.30	1	12,264	0.01%
2021/03/15	2	94.40	0	0.00	93.70	2	12,329	0.02%
2021/03/12	3	95.23	2	96.10	95.00	1	12,394	0.01%
2021/03/11	3	94.47	1	94.80	94.90	2	12,461	0.02%
2021/03/10	0	0.00	22	94.44	94.90	-22	12,435	-0.18%
2021/03/09	2	91.50	1.1	89.84	89.60	0.9	12,473	0.01%
2021/03/08	1	93.20	1	94.70	92.20	0	12,630	0.00%
2021/03/05	20	90.70	0	0.00	91.10	20	13,043	0.15%
2021/03/04	0	0.00	3	93.33	92.00	-3	13,503	-0.02%
2021/03/02	1	94.90	0	0.00	93.60	1	14,989	0.01%
2021/02/26	12	98.31	0	0.00	96.10	12	15,742	0.08%
2021/02/25	2	99.40	2	100.00	99.50	0	16,067	0.00%
2021/02/24	21.1	99.20	34	99.19	96.50	-12.9	15,944	-0.08%
2021/02/23	14	96.96	9	96.39	95.30	5	15,577	0.03%
2021/02/22	2	98.80	76	97.12	98.50	-74	15,472	-0.48%
2021/02/19	0	0.00	2	92.75	93.00	-2	15,248	-0.01%
2021/02/18	4	89.53	24	90.88	91.30	-20	15,315	-0.13%
2021/02/17	0	0.00	55	86.31	88.30	-55	15,075	-0.36%
2021/02/05	14	80.78	19	80.42	80.30	-5	14,865	-0.03%
2021/02/04	37	77.84	24	78.47	82.00	13	14,829	0.09%
2021/02/03	4	78.18	23	76.96	79.10	-19	14,645	-0.13%
2021/02/02	21	75.17	8	75.66	75.50	13	14,931	0.09%
2021/02/01	24	75.91	13	75.12	74.30	11	14,977	0.07%
2021/01/29	49	80.67	4	78.48	78.10	45	15,047	0.30%
2021/01/28	33	83.01	5	81.60	81.60	28	15,432	0.18%
2021/01/27	21	86.04	7	86.43	85.50	14	16,075	0.09%
2021/01/26	22	87.90	53	88.30	87.10	-31	16,288	-0.19%
2021/01/25	24	88.74	3	87.77	87.90	21	16,816	0.12%
2021/01/22	14	91.36	16	91.08	91.50	-2	16,867	-0.01%
2021/01/21	22	90.21	20	91.18	89.30	2	17,204	0.01%
2021/01/20	13	87.82	7	89.29	87.20	6	17,173	0.03%
2021/01/19	10	89.10	0	0.00	87.70	10	17,140	0.06%
2021/01/18	10	87.00	0	0.00	88.10	10	17,175	0.06%
2021/01/15	15	88.24	15	88.56	88.30	0	17,186	0.00%
2021/01/14	3	88.53	0	0.00	87.70	3	17,319	0.02%
2021/01/13	18	90.74	2	91.40	89.10	16	17,321	0.09%
2021/01/12	10	89.44	57	89.99	90.00	-47	17,027	-0.28%
2021/01/11	2	89.10	45	88.20	88.70	-43	16,874	-0.25%
2021/01/08	7	87.33	1	86.40	86.20	6	16,876	0.04%
2021/01/07	6	88.00	54	87.60	88.20	-48	17,285	-0.28%
2021/01/06	19	86.02	15	86.43	85.00	4	17,545	0.02%
2021/01/05	6	85.88	40	85.77	85.80	-34	17,390	-0.20%
2021/01/04	1	85.00	6	84.43	85.00	-5	17,323	-0.03%
2020/12/31	3	80.73	0	0.00	80.90	3	17,264	0.02%
2020/12/30	22	79.98	0	0.00	80.50	22	17,305	0.13%
2020/12/29	25	80.57	253	80.55	80.40	-228	17,324	-1.32%	大賣/鉅額交易
2020/12/28	23	80.52	3	80.73	80.50	20	17,313	0.12%
2020/12/25	2	81.00	0	0.00	81.40	2	17,307	0.01%
2020/12/23	0	0.00	52	82.10	82.00	-52	17,506	-0.30%
2020/12/22	1	82.40	3	81.90	80.00	-2	17,610	-0.01%
2020/12/21	4	82.28	3	80.87	82.20	1	17,662	0.01%
2020/12/18	26	83.79	5	83.74	84.40	21	17,650	0.12%
2020/12/17	13	83.95	2	84.65	84.00	11	17,731	0.06%
2020/12/16	12	84.35	2	84.70	84.70	10	17,683	0.06%
2020/12/15	278	85.50	8	85.08	84.00	270	17,650	1.53%	大買/鉅額交易
2020/12/14	4	85.75	9	85.24	86.30	-5	17,707	-0.03%
2020/12/11	163	86.45	154	83.81	83.60	9	17,937	0.05%	大買/大賣/
2020/12/10	18	84.53	11	84.64	84.20	7	18,101	0.04%
2020/12/09	3	86.00	2	85.70	85.70	1	18,131	0.01%
2020/12/08	12	86.64	6	86.73	86.70	6	18,114	0.03%
2020/12/07	0	0.00	62	86.42	85.50	-62	18,060	-0.34%
2020/12/04	2	86.10	7	86.24	85.90	-5	17,952	-0.03%
2020/12/03	10	84.50	2	86.10	87.10	8	17,902	0.04%
2020/12/02	13	86.81	8	86.95	86.80	5	17,932	0.03%
2020/12/01	57	84.57	16	87.36	85.80	41	17,834	0.23%
2020/11/30	33	92.75	51	92.45	90.70	-18	17,563	-0.10%
2020/11/27	56	92.54	6	92.37	91.00	50	17,211	0.29%
2020/11/26	15	88.09	40	90.55	92.40	-25	16,793	-0.15%
2020/11/25	74	86.24	12	85.58	84.00	62	15,961	0.39%
2020/11/24	2	82.95	38	82.98	84.70	-36	15,358	-0.23%
2020/11/23	11	76.20	15	76.73	77.00	-4	15,027	-0.03%
2020/11/20	28	75.16	2	75.60	75.20	26	14,990	0.17%
2020/11/19	12	75.71	3	75.63	75.60	9	15,066	0.06%
2020/11/18	5	77.42	1	78.00	77.20	4	15,162	0.03%
2020/11/17	16	77.82	17	78.27	78.40	-1	15,253	-0.01%
2020/11/16	7	76.00	8	75.79	75.40	-1	15,178	-0.01%
2020/11/13	4	75.50	9	75.68	76.00	-5	15,309	-0.03%
2020/11/12	4	78.18	1	79.00	77.00	3	15,305	0.02%
2020/11/11	7	79.24	9	78.09	78.00	-2	15,513	-0.01%
2020/11/10	15	79.41	7	79.34	78.10	8	16,185	0.05%
2020/11/09	6	78.30	8	78.08	77.80	-2	16,619	-0.01%
2020/11/06	12	78.38	16	78.65	77.20	-4	17,036	-0.02%
2020/11/05	13	79.00	17	79.29	78.30	-4	17,082	-0.02%
2020/11/04	13	75.34	27	76.03	78.00	-14	16,720	-0.08%
2020/11/03	52	73.05	55	72.89	73.30	-3	16,115	-0.02%
2020/11/02	20	70.33	23	71.27	72.30	-3	15,984	-0.02%
2020/10/30	4	69.08	5	69.32	69.10	-1	15,737	-0.01%
2020/10/29	33	68.52	47	68.92	68.90	-14	15,809	-0.09%
2020/10/28	13	65.87	88	65.16	65.80	-75	15,306	-0.49%
2020/10/27	10	67.66	11	67.67	67.40	-1	15,332	-0.01%
2020/10/26	3	67.53	14	66.79	66.70	-11	15,433	-0.07%
2020/10/23	36	67.62	8	67.95	67.80	28	15,551	0.18%
2020/10/22	66	69.09	6	69.25	68.90	60	15,856	0.38%
2020/10/21	1	71.70	2	72.15	71.80	-1	15,640	-0.01%
2020/10/20	5	71.26	2	71.45	71.50	3	15,742	0.02%
2020/10/19	3	71.57	27	72.04	72.40	-24	15,732	-0.15%
2020/10/16	8	72.05	5	72.50	70.10	3	15,759	0.02%
2020/10/15	27	72.91	13	73.33	72.80	14	15,850	0.09%
2020/10/14	49	71.33	11	70.85	72.30	38	15,363	0.25%
2020/10/13	2	66.70	2	67.05	67.30	0	14,959	0.00%
2020/10/12	6	66.83	7	68.11	68.40	-1	14,992	-0.01%
2020/10/08	2	69.20	9	68.03	68.10	-7	15,011	-0.05%
2020/10/07	18	67.18	16	67.26	67.10	2	14,852	0.01%
2020/10/06	3	67.03	5	67.64	66.50	-2	14,831	-0.01%
2020/10/05	1	67.70	3	67.30	66.60	-2	14,962	-0.01%
2020/09/30	1	64.00	0	0.00	65.90	1	15,080	0.01%
2020/09/29	10	65.17	7	65.41	64.90	3	15,146	0.02%
2020/09/28	3	66.63	65	66.04	66.40	-62	15,193	-0.41%
2020/09/25	37	63.02	7	64.10	62.50	30	15,142	0.20%
2020/09/24	16	64.83	6	65.22	64.90	10	15,156	0.07%
2020/09/23	11	65.65	8	65.05	65.00	3	15,192	0.02%
2020/09/22	35	67.01	12	66.44	66.40	23	15,480	0.15%
2020/09/21	2	68.70	6	69.30	68.10	-4	15,912	-0.03%
2020/09/18	0	0.00	1	69.00	68.90	-1	16,263	-0.01%
2020/09/17	13	69.25	10	67.92	68.00	3	16,280	0.02%
2020/09/16	8	69.94	36	70.74	69.20	-28	16,266	-0.17%
2020/09/15	34	68.88	61	68.87	68.70	-27	16,187	-0.17%
2020/09/14	3	65.00	6	64.88	65.40	-3	16,305	-0.02%
2020/09/11	35	62.04	17	62.42	62.20	18	16,451	0.11%
2020/09/10	36	63.59	5	63.20	63.20	31	16,575	0.19%
2020/09/09	24	63.55	15	64.04	64.40	9	16,862	0.05%
2020/09/08	12	64.12	11	64.06	64.00	1	17,180	0.01%
2020/09/07	24	65.46	24	64.28	64.00	0	17,740	0.00%
2020/09/04	6	65.35	6	66.38	67.00	0	18,605	0.00%
2020/09/03	12	67.46	25	66.48	66.10	-13	19,085	-0.07%
2020/09/02	11	67.16	8	67.25	67.40	3	18,943	0.02%
2020/09/01	13	66.61	15	67.01	68.00	-2	18,918	-0.01%
2020/08/31	1	64.60	3	64.40	63.80	-2	18,645	-0.01%
2020/08/28	16	64.33	10	63.77	63.80	6	18,598	0.03%
2020/08/27	11	67.15	9	66.87	66.60	2	18,462	0.01%
2020/08/26	4	67.00	2	66.85	66.30	2	18,586	0.01%
2020/08/25	13	66.87	7	67.43	67.50	6	18,694	0.03%
2020/08/24	9	68.19	8	66.61	66.30	1	18,625	0.01%
2020/08/21	9	70.28	7	69.37	68.90	2	18,469	0.01%
2020/08/20	9	73.30	6	72.38	69.80	3	18,355	0.02%
2020/08/19	11	79.96	13	80.22	77.50	-2	18,230	-0.01%
2020/08/18	12	80.15	12	80.47	80.20	0	18,173	0.00%
2020/08/17	8	79.19	13	78.72	79.00	-5	18,069	-0.03%
2020/08/14	33	76.55	27	77.39	77.20	6	17,719	0.03%
2020/08/13	50	82.37	22	80.81	77.90	28	16,916	0.17%
2020/08/12	29	86.09	38	86.40	86.20	-9	16,110	-0.06%
2020/08/11	20	83.85	20	83.80	82.50	0	15,567	0.00%
2020/08/10	3	82.63	8	82.56	82.60	-5	15,235	-0.03%
2020/08/07	3	81.43	8	81.64	80.70	-5	15,084	-0.03%
2020/08/06	5	82.52	6	83.13	83.00	-1	14,933	-0.01%
2020/08/05	26	81.13	19	81.79	81.70	7	14,694	0.05%
2020/08/04	11	79.00	13	78.96	77.50	-2	14,364	-0.01%
2020/08/03	5	76.50	52	77.28	76.00	-47	14,091	-0.33%
2020/07/31	4	76.50	9	77.10	77.40	-5	14,018	-0.04%
2020/07/30	7	75.16	3	74.27	75.80	4	13,762	0.03%
2020/07/29	12	71.63	6	72.67	72.70	6	13,464	0.04%
2020/07/28	10	71.60	19	73.06	72.80	-9	13,322	-0.07%
2020/07/27	11	69.64	2	69.70	69.50	9	13,023	0.07%
2020/07/24	3	71.87	34	71.91	69.80	-31	13,044	-0.24%
2020/07/22	10	70.14	1	69.60	70.50	9	12,980	0.07%
2020/07/21	2	68.80	65	69.44	69.10	-63	12,911	-0.49%
2020/07/20	7	63.96	5	64.70	65.20	2	12,644	0.02%
2020/07/17	18	65.66	7	64.80	64.70	11	12,639	0.09%
2020/07/16	8	66.00	29	67.08	67.20	-21	12,594	-0.17%
2020/07/15	45	66.09	58	68.73	64.90	-13	12,503	-0.10%
2020/07/14	23	67.08	2	67.50	67.70	21	12,380	0.17%
2020/07/13	7	67.83	7	67.97	68.00	0	12,348	0.00%
2020/07/10	15	68.15	7	67.54	67.10	8	12,452	0.06%
2020/07/09	39	73.77	0	0.00	71.00	39	12,414	0.31%
2020/07/08	6	74.18	3	72.97	73.90	3	12,229	0.02%
2020/07/07	20	70.78	16	72.49	72.00	4	12,119	0.03%
2020/07/06	0	0.00	63	72.60	73.00	-63	12,037	-0.52%
2020/07/03	4	73.80	4	72.30	71.50	0	11,982	0.00%
2020/07/02	59	72.08	22	72.90	72.90	37	11,879	0.31%
2020/07/01	86	72.83	64	72.15	72.50	22	11,799	0.19%
2020/06/30	30	70.54	63	71.37	70.30	-33	11,524	-0.29%
2020/06/29	35	65.70	38	67.01	67.70	-3	11,088	-0.03%
2020/06/24	1	65.50	2	65.15	65.70	-1	10,727	-0.01%
2020/06/23	67	63.64	5	64.74	65.20	62	10,740	0.58%
2020/06/22	22	65.65	19	64.94	64.70	3	10,613	0.03%
2020/06/19	32	64.61	72	65.34	65.50	-40	10,362	-0.39%
2020/06/18	12	60.87	14	61.11	62.60	-2	9,793	-0.02%
2020/06/17	19	60.76	21	60.78	60.60	-2	9,542	-0.02%
2020/06/16	32	60.79	0	0.00	61.00	32	9,437	0.34%
2020/06/15	40	61.15	13	63.25	61.10	27	9,162	0.29%
2020/06/12	24	64.12	15	63.97	62.50	9	8,859	0.10%
2020/06/11	33	62.58	21	64.04	65.00	12	8,373	0.14%
2020/06/10	6	57.03	29	58.31	59.70	-23	7,388	-0.31%
2020/06/09	0	0.00	2	54.00	54.30	-2	6,884	-0.03%
2020/06/08	2	53.85	3	53.87	52.80	-1	6,868	-0.01%
2020/06/05	0	0.00	24.1	52.93	52.90	-24.1	6,718	-0.36%
2020/06/04	2	52.45	5	52.60	52.60	-3	6,721	-0.04%
2020/06/03	3	53.43	0	0.00	52.60	3	6,738	0.04%
2020/06/02	0	0.00	5	53.90	52.50	-5	6,632	-0.08%
2020/06/01	0	0.00	165	50.25	51.20	-165	6,401	-2.58%	大賣/鉅額交易
2020/05/29	1	47.55	57	48.08	48.15	-56	6,224	-0.90%
2020/05/28	0	0.00	8	46.83	46.70	-8	6,153	-0.13%
2020/05/27	7	46.96	0	0.00	46.30	7	6,158	0.11%
2020/05/26	3	46.00	2	46.15	46.40	1	6,110	0.02%
2020/05/25	27	45.43	4	44.79	45.00	23	6,057	0.38%
2020/05/22	100	47.07	1	46.40	46.40	99	6,026	1.64%
2020/05/21	15	47.65	5	47.35	47.35	10	6,228	0.16%
2020/05/20	19	46.83	0	0.00	46.95	19	6,325	0.30%
2020/05/19	12	47.55	0	0.00	48.00	12	6,382	0.19%
2020/05/18	6	48.56	0	0.00	47.90	6	6,374	0.09%
2020/05/15	24	50.85	1	50.90	50.70	23	6,410	0.36%
2020/05/14	25	52.90	0	0.00	51.00	25	6,493	0.38%
2020/05/13	35	53.30	43	53.09	53.10	-8	6,489	-0.12%
2020/05/11	19	54.59	10	54.06	54.70	9	6,782	0.13%
2020/05/08	0	0.00	60	52.65	53.30	-60	6,864	-0.87%
2020/05/06	10	51.60	0	0.00	51.60	10	7,080	0.14%
2020/05/05	50.1	51.60	0	0.00	51.60	50.1	7,198	0.70%
2020/04/28	10	50.25	10	50.30	50.00	0	6,974	0.00%
2020/04/27	19	50.32	5	50.40	50.40	14	6,979	0.20%
2020/04/24	16	49.37	8	49.70	50.90	8	6,799	0.12%
2020/04/23	4	48.38	3	48.05	47.95	1	6,681	0.01%
2020/04/21	0	0.00	6	47.89	47.15	-6	6,560	-0.09%
2020/04/20	3	48.22	1	48.45	48.00	2	6,501	0.03%
2020/04/17	6	48.34	0	0.00	47.25	6	6,484	0.09%
2020/04/16	1	47.75	1	48.15	48.25	0	6,393	0.00%
2020/04/15	1	48.30	3	47.95	47.60	-2	6,372	-0.03%
2020/04/14	2	45.38	0	0.00	47.45	2	6,214	0.03%
2020/04/13	5	43.96	11	43.63	43.15	-6	6,099	-0.10%
2020/04/10	1	42.85	0	0.00	43.70	1	6,161	0.02%
2020/04/09	1	43.20	1	43.10	42.95	0	6,191	0.00%
2020/04/08	5	43.90	0	0.00	43.90	5	6,190	0.08%
2020/04/07	0	0.00	1	43.85	44.30	-1	6,123	-0.02%
2020/04/06	0	0.00	1	42.50	42.20	-1	6,030	-0.02%
2020/04/01	2	40.83	22	41.89	41.70	-20	5,971	-0.33%
2020/03/31	1	40.40	1	39.55	40.45	0	5,882	0.00%
2020/03/30	0	0.00	1	37.70	38.30	-1	5,801	-0.02%
2020/03/27	1	36.75	7	37.81	36.75	-6	5,793	-0.10%
2020/03/26	2	36.28	3	36.47	36.50	-1	5,722	-0.02%
2020/03/25	20	35.90	0	0.00	35.60	20	5,689	0.35%
2020/03/23	11	31.55	12	31.31	31.10	-1	5,890	-0.02%
2020/03/20	4	33.63	11	33.40	33.40	-7	6,019	-0.12%
2020/03/19	24	31.56	7	31.05	31.05	17	5,957	0.29%
2020/03/18	9	35.52	12	34.98	34.50	-3	5,950	-0.05%
2020/03/17	7	35.76	6	35.82	35.20	1	6,035	0.02%
2020/03/16	8	40.71	3	40.30	39.00	5	6,167	0.08%
2020/03/13	2	40.15	4	41.16	42.75	-2	6,130	-0.03%
2020/03/12	4	44.53	0	0.00	44.15	4	6,072	0.07%
2020/03/11	1	49.85	0	0.00	48.95	1	6,103	0.02%
2020/03/10	2	49.30	40	48.04	49.60	-38	6,198	-0.61%
2020/03/09	0	0.00	1	51.70	49.20	-1	6,206	-0.02%
2020/03/06	0	0.00	20	53.00	52.70	-20	6,156	-0.32%
2020/03/05	0	0.00	20	52.90	52.50	-20	6,247	-0.32%
2020/03/04	0	0.00	1	52.70	52.70	-1	6,363	-0.02%
2020/03/03	1	53.50	1	53.20	52.60	0	6,535	0.00%
2020/03/02	0	0.00	18	52.93	52.80	-18	6,924	-0.26%
2020/02/27	101	51.93	24	51.68	51.60	77	6,949	1.11%	大買/
2020/02/26	25	53.23	21	52.85	52.60	4	6,936	0.06%
2020/02/25	34	54.79	14	54.44	54.30	20	6,965	0.29%
2020/02/24	28	55.71	41	56.10	55.80	-13	6,912	-0.19%
2020/02/21	1	55.30	7	55.06	54.20	-6	6,832	-0.09%
2020/02/20	0	0.00	2	54.20	54.10	-2	7,202	-0.03%
2020/02/19	2	53.70	2	53.25	53.70	0	7,179	0.00%
2020/02/18	49	53.28	41	52.64	52.40	8	7,190	0.11%
2020/02/17	8	53.30	10	53.88	54.20	-2	7,103	-0.03%
2020/02/14	4	53.00	3	53.17	53.00	1	7,021	0.01%
2020/02/13	15	52.95	13	52.80	53.00	2	7,030	0.03%
2020/02/12	7	52.63	4	52.05	52.70	3	6,933	0.04%
2020/02/11	40	50.71	53	50.99	51.20	-13	6,750	-0.19%
2020/02/10	18	49.62	6	49.08	48.75	12	6,657	0.18%
2020/02/07	7	51.17	2	51.30	50.20	5	6,601	0.08%
2020/02/06	1	50.90	12	51.06	51.30	-11	6,432	-0.17%
2020/02/05	1	47.10	3	47.05	46.65	-2	6,383	-0.03%
2020/02/04	5	47.11	1	46.90	47.20	4	6,436	0.06%
2020/02/03	0	0.00	1	45.75	45.75	-1	6,517	-0.02%
2020/01/30	4	46.58	4	46.26	45.55	0	6,898	0.00%
2020/01/20	0	0.00	1	50.60	50.60	-1	7,056	-0.01%
2020/01/17	1	49.75	1	50.20	50.00	0	7,249	0.00%
2020/01/16	1	48.70	0	0.00	48.90	1	7,378	0.01%
2020/01/13	1	49.75	2	49.55	49.65	-1	7,794	-0.01%
2020/01/10	1	48.45	1	48.25	48.20	0	7,916	0.00%
2020/01/08	1	47.85	0	0.00	47.95	1	8,495	0.01%
2020/01/07	4	48.05	2	47.90	47.95	2	8,524	0.02%
2020/01/06	2	49.50	3	49.30	49.10	-1	8,494	-0.01%
2020/01/03	1	51.00	2	51.10	51.00	-1	8,427	-0.01%
2020/01/02	9	51.40	2	51.85	51.50	7	8,399	0.08%
2019/12/31	8	52.15	0	0.00	51.80	8	8,375	0.10%
2019/12/27	0	0.00	1	52.20	52.40	-1	8,438	-0.01%
2019/12/26	3	52.10	0	0.00	51.50	3	8,452	0.04%
2019/12/25	3	51.73	0	0.00	51.90	3	8,516	0.04%
2019/12/24	60	52.10	60	51.70	51.80	0	8,553	0.00%
2019/12/23	2	52.40	0	0.00	52.20	2	8,517	0.02%
2019/12/20	2	53.70	0	0.00	53.30	2	8,486	0.02%
2019/12/19	2	52.95	2	53.90	54.10	0	8,595	0.00%
2019/12/18	96	55.71	90	54.87	54.40	6	8,588	0.07%
2019/12/17	5	55.46	5	55.54	56.00	0	8,552	0.00%
2019/12/16	0	0.00	1	54.60	53.90	-1	8,580	-0.01%
2019/12/13	4	54.30	6	54.50	54.40	-2	8,806	-0.02%
2019/12/12	0	0.00	1	56.00	55.00	-1	9,032	-0.01%
2019/12/11	11	55.13	13	54.91	54.70	-2	9,316	-0.02%
2019/12/09	2	54.55	0	0.00	53.60	2	9,208	0.02%
2019/12/06	3	54.17	5	54.32	54.30	-2	9,375	-0.02%
2019/12/05	1	54.10	4	53.88	54.00	-3	9,346	-0.03%
2019/12/04	1	52.00	3	52.23	52.20	-2	9,356	-0.02%
2019/12/03	2	51.55	1	52.00	51.80	1	9,329	0.01%
2019/12/02	5	51.34	1	51.80	51.40	4	9,286	0.04%
2019/11/29	0	0.00	20	52.50	53.10	-20	9,220	-0.22%
2019/11/28	44	54.19	22	53.58	53.50	22	9,071	0.24%
2019/11/27	11	53.87	21	54.01	54.00	-10	8,916	-0.11%
2019/11/26	0	0.00	40	50.85	50.40	-40	8,457	-0.47%
2019/11/25	2	50.10	0	0.00	49.70	2	8,368	0.02%
2019/11/22	2	50.80	0	0.00	50.50	2	8,329	0.02%
2019/11/21	10	50.71	12	51.13	52.40	-2	8,236	-0.02%
2019/11/20	48	51.52	10	50.96	50.90	38	8,143	0.47%
2019/11/19	17	51.66	25	51.88	50.70	-8	7,953	-0.10%
2019/11/15	0	0.00	2	48.30	48.40	-2	7,428	-0.03%
2019/11/08	2	47.85	0	0.00	46.60	2	7,202	0.03%
2019/11/06	0	0.00	2	47.60	48.00	-2	7,089	-0.03%
2019/11/01	2	48.48	7	48.50	48.90	-5	6,960	-0.07%
2019/10/30	1	48.55	1	48.05	47.80	0	6,857	0.00%
2019/10/29	0	0.00	1	47.55	48.80	-1	6,787	-0.01%
2019/10/28	3	48.25	2	48.55	48.40	1	6,693	0.01%
2019/10/25	0	0.00	6	48.58	49.30	-6	6,506	-0.09%
2019/10/24	1	47.90	2	47.55	47.90	-1	6,327	-0.02%
2019/10/22	6	46.87	53	47.04	47.10	-47	6,156	-0.76%
2019/10/21	5	46.00	6	46.07	46.20	-1	5,978	-0.02%
2019/10/18	5	45.45	1	45.60	45.45	4	5,877	0.07%
2019/10/17	82	45.37	111	45.23	45.50	-29	5,737	-0.51%	大賣/
2019/10/16	0	0.00	73	43.83	44.15	-73	5,387	-1.35%
2019/10/15	5	41.85	5	41.85	41.85	0	5,208	0.00%
2019/10/14	3	41.05	94	40.57	41.20	-91	5,262	-1.73%
2019/10/09	3	39.88	53	39.80	39.85	-50	5,209	-0.96%
2019/10/08	2	40.40	1	40.40	40.35	1	5,197	0.02%
2019/10/07	34	41.45	30	41.48	41.00	4	5,198	0.08%
2019/10/04	6	40.85	0	0.00	40.85	6	5,159	0.12%
2019/10/03	20	40.99	0	0.00	41.15	20	5,142	0.39%
2019/10/02	12	40.95	12	41.40	41.45	0	5,109	0.00%
2019/10/01	19	40.95	7	41.15	41.20	12	5,084	0.24%
2019/09/27	107	42.25	9	42.18	41.90	98	5,013	1.95%	大買/
2019/09/26	2	43.53	2	43.45	43.30	0	4,921	0.00%
2019/09/25	1	43.40	20	43.55	43.20	-19	4,941	-0.38%
2019/09/24	68	43.31	6	43.41	43.00	62	4,951	1.25%
2019/09/23	12	45.03	5	44.95	44.65	7	4,820	0.15%
2019/09/20	39	44.52	4	44.73	44.75	35	4,749	0.74%
2019/09/19	62	44.82	60	45.40	45.65	2	4,597	0.04%
2019/09/18	28	45.91	39	46.32	45.75	-11	4,439	-0.25%
2019/09/17	83	45.36	25	45.41	45.40	58	4,183	1.39%
2019/09/16	34	44.46	27	44.99	45.20	7	3,920	0.18%
2019/09/12	0	0.00	7	42.11	42.15	-7	3,511	-0.20%
2019/09/11	1	42.50	5	42.44	42.05	-4	3,488	-0.11%
2019/09/10	1	42.60	1	42.90	41.40	0	3,321	0.00%
2019/09/09	0	0.00	1	41.50	41.70	-1	3,118	-0.03%
2019/09/06	30	41.47	28	41.48	41.25	2	3,022	0.07%
2019/09/04	0	0.00	1	39.60	39.45	-1	2,883	-0.03%
2019/09/03	2	39.63	8	39.66	39.50	-6	2,917	-0.21%
2019/09/02	0	0.00	11	39.11	39.15	-11	2,882	-0.38%
2019/08/30	2	39.20	5	38.68	39.05	-3	2,878	-0.10%
2019/08/29	1	37.85	0	0.00	37.85	1	2,846	0.04%
2019/08/28	1	37.80	0	0.00	37.70	1	2,847	0.04%
2019/08/27	0	0.00	1	38.60	37.85	-1	2,833	-0.04%
2019/08/26	0	0.00	2	37.78	37.85	-2	2,821	-0.07%
2019/08/23	2	37.45	2	37.50	37.65	0	2,821	0.00%
2019/08/22	0	0.00	2	37.55	37.50	-2	2,823	-0.07%
2019/08/21	4	37.44	3	37.20	37.20	1	2,807	0.04%
2019/08/20	3	37.87	1	37.85	37.95	2	2,753	0.07%
2019/08/19	2	38.30	0	0.00	38.10	2	2,706	0.07%
2019/08/15	1	37.90	0	0.00	37.70	1	2,679	0.04%
2019/08/14	1	38.55	0	0.00	38.50	1	2,682	0.04%
2019/08/07	5	37.82	5	37.58	37.50	0	2,769	0.00%
2019/08/06	5	37.10	5	36.80	37.60	0	2,791	0.00%
2019/08/05	5	38.51	3	38.10	38.10	2	2,827	0.07%
2019/08/02	1	38.45	1	39.00	39.00	0	2,862	0.00%
2019/08/01	2	39.40	0	0.00	39.35	2	2,902	0.07%
2019/07/31	10	38.83	1	39.40	39.85	9	2,992	0.30%
2019/07/30	9	40.06	5	40.50	39.30	4	2,961	0.14%
2019/07/29	1	43.10	1	43.30	42.85	0	2,792	0.00%
2019/07/26	0	0.00	10	43.45	43.60	-10	2,789	-0.36%
2019/07/25	0	0.00	15	43.31	43.45	-15	2,815	-0.53%
2019/07/24	5	42.40	0	0.00	42.45	5	2,887	0.17%
2019/07/22	0	0.00	1	42.10	41.60	-1	3,038	-0.03%
2019/07/17	2	42.25	6	42.40	42.35	-4	3,486	-0.11%
2019/07/16	1	41.80	1	41.90	42.65	0	3,523	0.00%
2019/07/12	0	0.00	9	40.44	40.55	-9	4,255	-0.21%
2019/07/11	5	41.20	6	40.78	40.75	-1	4,576	-0.02%
2019/07/10	4	40.48	56	40.54	40.55	-52	4,564	-1.14%
2019/07/09	0	0.00	4	40.60	40.45	-4	4,560	-0.09%
2019/07/08	6	40.80	0	0.00	40.70	6	4,568	0.13%
2019/07/05	1	41.30	1	41.25	41.50	0	4,601	0.00%
2019/07/04	15	41.40	5	41.29	41.40	10	4,616	0.22%
2019/07/03	54	40.58	0	0.00	40.70	54	4,695	1.15%
2019/07/01	1	40.70	2	40.75	40.55	-1	4,955	-0.02%
2019/06/28	0	0.00	11	39.60	39.75	-11	4,927	-0.22%
2019/06/27	1	39.80	1	39.55	39.55	0	4,968	0.00%
2019/06/26	2	39.05	0	0.00	39.20	2	5,018	0.04%
2019/06/24	1	40.05	1	40.15	40.25	0	5,065	0.00%
2019/06/21	3	41.00	0	0.00	40.20	3	5,090	0.06%
2019/06/20	23	40.75	1	41.05	41.30	22	5,067	0.43%
2019/06/17	0	0.00	1	41.45	40.80	-1	5,115	-0.02%
2019/06/13	5	40.55	5	40.40	40.40	0	5,139	0.00%
2019/06/11	6	40.88	5	40.95	40.30	1	5,115	0.02%
2019/06/04	0	0.00	1	39.45	39.35	-1	5,054	-0.02%
2019/06/03	1	39.10	0	0.00	39.45	1	5,079	0.02%
2019/05/31	0	0.00	10	39.75	39.60	-10	5,089	-0.20%
2019/05/28	10	38.55	1	38.85	38.40	9	5,091	0.18%
2019/05/27	2	38.30	4	38.45	38.40	-2	5,090	-0.04%
2019/05/24	1	38.70	0	0.00	38.70	1	5,110	0.02%
2019/05/23	2	38.20	3	38.33	38.50	-1	5,114	-0.02%
2019/05/22	0	0.00	1	39.05	39.00	-1	5,140	-0.02%
2019/05/21	1	38.95	3	38.43	39.40	-2	5,193	-0.04%
2019/05/20	2	38.80	0	0.00	38.30	2	5,362	0.04%
2019/05/17	2	39.15	1	38.75	38.80	1	5,404	0.02%
2019/05/16	5	39.98	1	40.00	39.40	4	5,380	0.07%
2019/05/15	11	40.37	10	40.60	40.60	1	5,386	0.02%
2019/05/14	3	39.65	0	0.00	39.80	3	5,360	0.06%
2019/05/13	3	39.80	1	39.75	39.90	2	5,335	0.04%
2019/05/10	2	40.60	2	41.63	40.70	0	5,261	0.00%
2019/05/09	5	41.55	2	42.30	41.50	3	5,200	0.06%
2019/05/08	11	42.71	7	42.61	42.35	4	5,119	0.08%
2019/05/07	2	44.20	1	44.55	44.10	1	5,002	0.02%
2019/05/06	6	44.75	8	44.33	44.20	-2	4,999	-0.04%
2019/05/03	8	45.88	5	45.65	45.65	3	5,010	0.06%
2019/05/02	4	45.28	1	45.80	45.35	3	4,974	0.06%
2019/04/30	14	44.31	12	45.69	46.60	2	4,917	0.04%
2019/04/29	11	45.28	10	45.29	45.20	1	4,760	0.02%
2019/04/26	4	46.98	0	0.00	46.55	4	4,680	0.09%
2019/04/25	2	47.83	1	47.00	46.95	1	4,559	0.02%
2019/04/24	0	0.00	2	51.40	50.60	-2	4,262	-0.05%
2019/04/23	2	50.85	2	50.00	51.40	0	4,141	0.00%
2019/04/22	1	52.60	2	52.00	50.90	-1	4,052	-0.02%
2019/04/19	11	53.45	11	52.64	52.30	0	3,967	0.00%
2019/04/18	52	52.37	45	52.44	52.90	7	3,686	0.19%
2019/04/17	1	49.70	9	50.43	50.60	-8	3,166	-0.25%
2019/04/15	6	44.81	5	44.65	44.70	1	2,905	0.03%
2019/04/12	2	44.75	0	0.00	44.40	2	2,918	0.07%
2019/04/11	2	45.45	0	0.00	44.50	2	2,942	0.07%
2019/04/10	1	45.95	0	0.00	45.80	1	2,898	0.03%
2019/04/09	6	45.95	6	46.25	45.75	0	2,871	0.00%
2019/04/08	1	49.00	2	49.30	48.45	-1	2,808	-0.04%
2019/04/03	1	46.15	6	46.56	47.25	-5	2,703	-0.18%
2019/04/02	2	44.70	2	45.15	44.70	0	2,546	0.00%
2019/04/01	3	44.95	4	45.26	44.70	-1	2,545	-0.04%
2019/03/29	1	44.55	5	44.92	45.10	-4	2,505	-0.16%
2019/03/28	1	43.60	0	0.00	44.10	1	2,478	0.04%
2019/03/27	1	44.50	2	44.58	43.50	-1	2,508	-0.04%
2019/03/26	5	43.90	11	43.91	43.80	-6	2,456	-0.24%
2019/03/25	3	42.58	20	42.61	42.65	-17	2,421	-0.70%
2019/03/22	0	0.00	1	43.45	43.45	-1	2,417	-0.04%
2019/03/20	0	0.00	1	43.15	43.55	-1	2,474	-0.04%
2019/03/19	3	42.48	0	0.00	42.65	3	2,650	0.11%
2019/03/14	0	0.00	1	41.25	41.10	-1	2,886	-0.03%
2019/03/12	1	41.85	0	0.00	41.60	1	3,020	0.03%
2019/03/11	2	41.25	0	0.00	41.30	2	3,118	0.06%
2019/03/08	0	0.00	20	41.00	41.00	-20	3,236	-0.62%
2019/03/07	0	0.00	30	41.50	41.50	-30	3,309	-0.91%
2019/03/06	0	0.00	5	42.43	42.30	-5	3,336	-0.15%
2019/03/05	0	0.00	14	42.21	42.20	-14	3,354	-0.42%
2019/03/04	11	41.95	0	0.00	42.00	11	3,385	0.32%
2019/02/27	3	42.50	0	0.00	42.45	3	3,379	0.09%
2019/02/26	8	43.30	0	0.00	43.25	8	3,381	0.24%
2019/02/22	2	43.00	2	42.80	42.85	0	3,416	0.00%
2019/02/21	43	43.00	21	42.85	42.95	22	3,499	0.63%
2019/02/20	4	43.29	32	43.36	43.45	-28	3,498	-0.80%
2019/02/19	14	43.34	4	43.70	43.15	10	3,520	0.28%
2019/02/18	4	45.90	0	0.00	46.40	4	3,369	0.12%
2019/02/15	0	0.00	7	45.63	45.50	-7	3,306	-0.21%
2019/02/14	2	46.05	0	0.00	45.50	2	3,305	0.06%
2019/02/12	0	0.00	3	44.90	44.95	-3	3,258	-0.09%
2019/02/11	23	44.11	0	0.00	44.10	23	3,245	0.71%
2019/01/30	8	44.11	3	44.10	44.10	5	3,246	0.15%
2019/01/29	3	43.85	3	44.15	44.15	0	3,244	0.00%
2019/01/28	10	44.20	0	0.00	43.75	10	3,245	0.31%
2019/01/25	5	43.94	3	44.10	44.00	2	3,277	0.06%
2019/01/24	28	43.51	11	44.17	44.20	17	3,246	0.52%
2019/01/23	0	0.00	1	42.00	42.25	-1	3,197	-0.03%
2019/01/21	5	42.85	6	42.51	42.50	-1	3,227	-0.03%
2019/01/18	12	42.02	14	42.04	42.10	-2	3,253	-0.06%
2019/01/17	1	42.40	0	0.00	41.50	1	3,268	0.03%
2019/01/16	4	41.93	0	0.00	42.00	4	3,259	0.12%
2019/01/15	3	41.80	11	41.85	41.80	-8	3,269	-0.24%
2019/01/11	12	42.28	3	41.30	41.30	9	3,266	0.28%
2019/01/10	6	42.78	6	41.99	42.00	0	3,247	0.00%
2019/01/09	0	0.00	1	42.80	42.65	-1	3,235	-0.03%
2019/01/08	16	43.55	10	42.77	42.75	6	3,216	0.19%
2019/01/07	10	42.50	10	43.60	43.60	0	3,175	0.00%
2019/01/04	0	0.00	1	40.30	40.70	-1	3,153	-0.03%
2019/01/03	1	42.25	0	0.00	41.80	1	3,205	0.03%
2018/12/28	5	43.70	5	43.60	43.60	0	3,213	0.00%
2018/12/27	2	44.40	0	0.00	43.15	2	3,309	0.06%
2018/12/24	5	45.60	5	46.50	46.45	0	3,351	0.00%
2018/12/21	3	44.00	4	45.45	45.45	-1	3,470	-0.03%
2018/12/20	1	44.00	0	0.00	43.90	1	3,499	0.03%
2018/12/17	5	47.25	5	46.60	46.60	0	3,607	0.00%
2018/12/14	3	48.00	4	46.76	47.00	-1	3,898	-0.03%
2018/12/13	3	47.70	3	47.90	47.90	0	3,935	0.00%
2018/12/12	3	49.82	4	49.83	47.55	-1	4,138	-0.02%
2018/12/11	1	47.10	0	0.00	49.50	1	4,085	0.02%
2018/12/10	4	47.03	4	45.93	45.60	0	3,999	0.00%
2018/12/07	15	47.50	16	48.34	48.40	-1	3,917	-0.03%
2018/12/06	21	47.18	27	46.56	47.00	-6	3,817	-0.16%
2018/12/05	0	0.00	3	46.72	47.70	-3	3,731	-0.08%
2018/12/04	2	46.75	2	47.30	47.70	0	3,687	0.00%
2018/12/03	4	46.18	3	46.85	47.10	1	3,597	0.03%
2018/11/30	10	44.75	22	44.85	45.00	-12	3,481	-0.34%
2018/11/29	10	43.60	10	43.50	43.50	0	3,399	0.00%
2018/11/28	10	42.38	20	42.51	42.55	-10	3,356	-0.30%
2018/11/23	7	41.54	0	0.00	41.00	7	3,287	0.21%
2018/11/22	15	43.60	5	43.10	42.00	10	3,284	0.30%
2018/11/21	30	44.05	11	43.61	43.60	19	3,266	0.58%
2018/11/20	18	45.73	21	44.96	44.80	-3	3,232	-0.09%
2018/11/19	1	45.10	0	0.00	44.35	1	3,141	0.03%
2018/11/16	1	44.50	11	44.02	44.50	-10	3,103	-0.32%
2018/11/15	10	40.11	10	41.80	41.80	0	3,033	0.00%
2018/11/14	10	40.00	10	39.41	39.30	0	3,001	0.00%
2018/11/13	5	39.60	0	0.00	40.00	5	3,032	0.16%
2018/11/09	11	41.06	10	41.05	41.05	1	3,030	0.03%
2018/11/05	5	42.30	0	0.00	42.80	5	3,103	0.16%
2018/11/02	10	41.40	12	42.60	42.80	-2	3,093	-0.06%
2018/11/01	2	40.60	2	41.00	41.05	0	3,054	0.00%
2018/10/31	7	40.17	5	40.45	40.45	2	3,041	0.07%
2018/10/29	0	0.00	10	39.00	39.20	-10	3,038	-0.33%
2018/10/26	0	0.00	1	39.20	39.95	-1	3,105	-0.03%
2018/10/23	10	44.70	2	43.70	43.55	8	3,173	0.25%
2018/10/22	12	44.40	0	0.00	44.45	12	3,195	0.38%
2018/10/17	0	0.00	1	45.55	44.60	-1	3,217	-0.03%
2018/10/16	1	44.25	0	0.00	44.25	1	3,205	0.03%
2018/10/15	0	0.00	6	43.60	43.80	-6	3,196	-0.19%
2018/10/12	1	43.40	0	0.00	43.50	1	3,200	0.03%
2018/10/11	2	42.60	0	0.00	42.60	2	3,196	0.06%
2018/10/09	3	47.30	2	47.35	47.30	1	3,181	0.03%
2018/10/08	0	0.00	4	47.95	48.05	-4	3,176	-0.13%
2018/10/05	0	0.00	2	49.85	48.35	-2	3,190	-0.06%
2018/10/04	2	52.20	1	52.00	52.20	1	3,106	0.03%
2018/10/02	3	55.03	3	53.30	53.20	0	3,079	0.00%
2018/10/01	3	53.83	7	54.41	54.60	-4	2,989	-0.13%
2018/09/28	15	52.97	15	52.27	52.00	0	2,940	0.00%
2018/09/27	12	52.98	10	54.60	53.30	2	2,888	0.07%
2018/09/26	9	54.04	4	53.40	53.70	5	2,826	0.18%
2018/09/25	1	54.80	1	55.10	55.10	0	2,801	0.00%
2018/09/21	6	55.83	5	57.00	55.70	1	2,757	0.04%
2018/09/20	4	58.85	20	57.88	56.10	-16	2,679	-0.60%
2018/09/19	6	55.80	0	0.00	55.70	6	2,379	0.25%
2018/09/18	45	55.48	42	55.95	55.70	3	2,297	0.13%
2018/09/17	1	52.90	2	53.35	53.90	-1	2,058	-0.05%
2018/09/14	1	48.80	2	48.98	49.40	-1	1,905	-0.05%
2018/09/12	0	0.00	8	47.68	47.85	-8	1,949	-0.41%
2018/09/07	0	0.00	1	48.00	48.00	-1	2,031	-0.05%
2018/09/04	0	0.00	5	50.00	50.00	-5	2,070	-0.24%
2018/08/31	1	49.15	0	0.00	49.30	1	2,141	0.05%
2018/08/30	0	0.00	1	49.45	49.40	-1	2,191	-0.05%
2018/08/29	5	49.33	0	0.00	48.80	5	2,216	0.23%
2018/08/28	0	0.00	21	48.65	48.95	-21	2,246	-0.93%
2018/08/27	0	0.00	2	47.80	47.75	-2	2,259	-0.09%
2018/08/24	4	47.33	0	0.00	47.10	4	2,293	0.17%
2018/08/22	2	47.35	0	0.00	47.35	2	2,458	0.08%
2018/08/21	5	47.52	21	47.56	47.60	-16	2,538	-0.63%
2018/08/20	0	0.00	2	48.25	47.00	-2	2,737	-0.07%
2018/08/16	0	0.00	10	49.10	49.10	-10	2,697	-0.37%
2018/08/15	13	49.77	0	0.00	49.70	13	2,705	0.48%
2018/08/13	2	50.65	13	50.67	50.30	-11	2,743	-0.40%
2018/08/10	11	52.85	0	0.00	52.70	11	2,700	0.41%
2018/08/09	20	52.90	0	0.00	52.70	20	2,701	0.74%
2018/08/08	2	52.85	0	0.00	52.80	2	2,711	0.07%
2018/08/06	2	52.25	0	0.00	52.30	2	2,746	0.07%
2018/08/03	1	52.50	2	52.50	52.50	-1	2,807	-0.04%
2018/08/02	2	52.50	0	0.00	51.90	2	2,798	0.07%
2018/08/01	5	54.58	1	54.30	54.40	4	2,745	0.15%
2018/07/31	0	0.00	2	55.10	55.00	-2	2,811	-0.07%
2018/07/30	9	56.68	1	56.60	56.30	8	2,768	0.29%
2018/07/27	1	55.80	1	55.80	56.00	0	2,683	0.00%
2018/07/26	0	0.00	10	54.30	54.30	-10	2,639	-0.38%
2018/07/25	2	55.25	0	0.00	54.30	2	2,642	0.08%
2018/07/24	1	53.40	1	54.50	54.80	0	2,612	0.00%
2018/07/18	0	0.00	10	54.20	54.70	-10	2,645	-0.38%
2018/07/17	3	53.73	0	0.00	53.60	3	2,612	0.11%
2018/07/16	3	53.43	3	53.20	53.20	0	2,555	0.00%
2018/07/13	0	0.00	2	53.45	53.80	-2	2,548	-0.08%
2018/07/12	0	0.00	1	52.20	51.80	-1	2,519	-0.04%
2018/07/11	5	51.60	1	51.90	51.60	4	2,508	0.16%
2018/07/10	7	51.54	3	52.20	52.20	4	2,514	0.16%
2018/07/09	8	51.43	0	0.00	51.50	8	2,516	0.32%
2018/07/06	2	50.60	0	0.00	51.00	2	2,515	0.08%
2018/07/05	0	0.00	1	51.40	51.40	-1	2,487	-0.04%
2018/07/04	1	50.60	3	50.40	50.50	-2	2,501	-0.08%
2018/07/03	11	51.25	0	0.00	50.50	11	2,503	0.44%
2018/07/02	3	51.90	1	53.10	51.40	2	2,483	0.08%
2018/06/29	3	52.17	2	52.70	52.30	1	2,478	0.04%
2018/06/28	1	51.80	3	52.40	51.70	-2	2,498	-0.08%
2018/06/27	1	52.10	0	0.00	51.80	1	2,501	0.04%
2018/06/26	2	51.60	5	51.66	53.30	-3	2,492	-0.12%
2018/06/21	2	57.90	0	0.00	56.50	2	2,467	0.08%
2018/06/20	0	0.00	3	55.93	57.20	-3	2,440	-0.12%
2018/06/19	0	0.00	2	55.20	55.20	-2	2,414	-0.08%
2018/06/13	1	56.00	0	0.00	55.70	1	2,473	0.04%
2018/06/12	2	57.45	2	57.80	56.40	0	2,522	0.00%
2018/06/07	1	59.00	0	0.00	59.00	1	2,888	0.03%
2018/06/06	1	59.00	0	0.00	59.00	1	3,147	0.03%
2018/06/05	1	59.70	1	59.90	58.70	0	3,322	0.00%
2018/06/04	1	58.70	3	59.50	58.80	-2	3,278	-0.06%
2018/06/01	2	58.40	8	58.83	59.00	-6	3,255	-0.18%
2018/05/31	5	58.78	3	57.50	57.50	2	3,234	0.06%
2018/05/30	3	60.03	3	60.30	58.50	0	3,228	0.00%
2018/05/29	4	59.50	4	60.10	59.60	0	3,124	0.00%
2018/05/28	0	0.00	3	59.27	60.00	-3	3,067	-0.10%
2018/05/24	1	56.00	2	55.80	56.00	-1	2,898	-0.03%
2018/05/23	1	56.00	1	56.10	55.50	0	2,931	0.00%
2018/05/22	3	56.90	0	0.00	56.60	3	2,916	0.10%
2018/05/16	0	0.00	1	55.20	54.80	-1	2,876	-0.03%
2018/05/15	0	0.00	3	56.07	55.50	-3	2,902	-0.10%
2018/05/14	0	0.00	2	55.00	56.60	-2	2,943	-0.07%
2018/05/11	3	56.40	0	0.00	55.70	3	2,958	0.10%
2018/05/10	0	0.00	1	54.30	54.20	-1	2,906	-0.03%
2018/05/08	3	54.37	6	52.60	55.30	-3	2,959	-0.10%
2018/05/02	0	0.00	1	49.90	50.30	-1	3,022	-0.03%
2018/04/30	1	49.30	0	0.00	49.10	1	3,059	0.03%
2018/04/19	0	0.00	1	54.50	54.30	-1	3,135	-0.03%
2018/04/16	1	52.90	2	52.75	52.20	-1	3,275	-0.03%
2018/04/10	1	55.20	3	55.00	54.00	-2	3,455	-0.06%
2018/04/03	0	0.00	1	53.90	54.30	-1	3,478	-0.03%
2018/03/31	2	57.35	1	56.50	55.80	1	3,507	0.03%
2018/03/30	0	0.00	2	56.15	56.20	-2	3,658	-0.05%
2018/03/29	2	56.05	1	56.30	55.80	1	3,714	0.03%
2018/03/28	0	0.00	2	56.20	56.00	-2	3,722	-0.05%
2018/03/26	1	55.00	1	54.50	54.30	0	3,724	0.00%
2018/03/23	2	54.15	0	0.00	54.10	2	3,765	0.05%
2018/03/21	1	57.80	11	57.30	56.80	-10	3,781	-0.26%
2018/03/20	9	56.20	13	56.50	56.40	-4	3,774	-0.11%
2018/03/16	9	56.59	1	56.50	56.10	8	3,883	0.21%
2018/03/15	0	0.00	2	57.05	57.70	-2	3,907	-0.05%
2018/03/14	3	57.67	3	57.33	57.10	0	3,863	0.00%
2018/03/13	2	54.80	1	54.90	54.30	1	3,681	0.03%
2018/03/12	14	55.64	1	55.30	54.80	13	3,709	0.35%
2018/03/09	2	53.55	2	53.70	55.00	0	3,552	0.00%
2018/03/02	1	51.40	1	51.60	52.10	0	3,849	0.00%
2018/02/26	0	0.00	4	52.00	50.90	-4	3,916	-0.10%
2018/02/23	0	0.00	1	49.90	51.30	-1	3,969	-0.03%
2018/02/22	0	0.00	2	49.50	49.55	-2	3,993	-0.05%
2018/02/21	2	49.08	2	48.85	49.10	0	4,013	0.00%
2018/02/12	1	47.00	0	0.00	46.90	1	4,002	0.02%
2018/02/08	3	48.17	1	49.05	47.65	2	4,013	0.05%
2018/02/07	0	0.00	1	47.90	48.60	-1	4,031	-0.02%
2018/02/06	3	46.90	0	0.00	46.05	3	4,040	0.07%
2018/02/05	2	49.60	0	0.00	49.80	2	3,986	0.05%
2018/02/02	0	0.00	0.4	50.00	49.85	-0.4	3,972	-0.01%
2018/01/31	6	50.77	0	0.00	50.40	6	3,969	0.15%
2018/01/30	2	49.68	5	52.04	52.40	-3	3,977	-0.08%
2018/01/29	1	51.80	0	0.00	51.80	1	3,890	0.03%
2018/01/25	2	53.90	1	53.00	53.00	1	3,926	0.03%
2018/01/24	9	54.17	3	53.53	53.50	6	3,999	0.15%
2018/01/23	0	0.00	11	52.58	52.30	-11	4,094	-0.27%
2018/01/18	0.4	52.80	1	52.10	52.60	-0.6	4,144	-0.01%
2018/01/17	3	51.20	4	51.63	51.90	-1	4,129	-0.02%
2018/01/16	3	51.13	0	0.00	51.20	3	4,099	0.07%
2018/01/12	5	50.70	5	50.90	50.90	0	4,089	0.00%
2018/01/11	5	49.85	5	49.80	49.80	0	4,086	0.00%
2018/01/10	5	51.30	5	50.54	50.60	0	4,192	0.00%
2018/01/09	14	53.41	3	51.70	51.70	11	4,129	0.27%

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

元富-大裕券商分點個股進出
元富-大裕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

元富-大裕 券商分點個股進出 元富-大裕 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

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析