景碩 (3189)-元富-城東券商分點個股進出

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
95.4
漲跌
▲0.2
漲幅
+0.21%
成交量
2,000張
產業
上市半導體類股
1384人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－元富-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	96.00	6	96.60	95.40	-5	3,252	-0.15%
2024/05/02	0.1	94.90	0	0.00	95.20	0.1	3,258	0.00%
2024/04/30	7.2	95.23	2	95.15	95.30	5.2	3,273	0.16%
2024/04/29	1	97.20	0	98.00	97.90	1	3,272	0.03%
2024/04/24	0.2	98.10	1	98.50	97.10	-0.8	3,321	-0.02%
2024/04/22	2	94.40	1	95.20	94.50	1	3,319	0.03%
2024/04/19	4.2	94.25	4	94.75	94.00	0.2	3,302	0.01%
2024/04/18	1	95.80	0	0.00	95.80	1	3,262	0.03%
2024/04/17	0.2	96.80	0	0.00	97.50	0.2	3,248	0.01%
2024/04/16	0	0.00	4	96.10	96.00	-4	3,277	-0.12%
2024/04/12	7	98.74	3	98.33	97.80	4	3,248	0.12%
2024/04/11	2	100.15	2	100.00	101.00	0	3,219	0.00%
2024/04/10	4.2	100.16	2	101.50	99.70	2.2	3,225	0.07%
2024/04/09	0	0.00	17	100.00	101.00	-17	3,217	-0.53%
2024/04/08	2	100.00	0	0.00	101.00	2	3,226	0.06%
2024/04/03	4.5	102.39	0	0.00	102.00	4.5	3,206	0.14%
2024/04/02	2	102.25	2	103.00	103.00	0	3,189	0.00%
2024/04/01	0	0.00	2	102.00	101.50	-2	3,171	-0.06%
2024/03/29	2	99.00	0	0.00	98.70	2	3,152	0.06%
2024/03/27	2	99.20	2	98.50	99.40	0	3,142	0.00%
2024/03/26	1	100.00	11	100.23	99.70	-10	3,197	-0.31%
2024/03/25	0	0.00	0.1	101.50	101.00	-0.1	3,265	0.00%
2024/03/22	2	101.25	1	101.50	101.50	1	3,343	0.03%
2024/03/21	1	101.50	1	102.00	101.50	0	3,434	0.00%
2024/03/20	3	102.33	5	102.10	103.00	-2	3,478	-0.06%
2024/03/19	2	99.55	6	99.47	99.30	-4	3,381	-0.12%
2024/03/18	0	97.90	1	97.90	98.00	-1	3,289	-0.03%
2024/03/15	4.3	93.19	1	95.40	92.10	3.3	3,205	0.10%
2024/03/14	1	95.10	0	0.00	94.40	1	3,154	0.03%
2024/03/13	2.5	95.16	0	0.00	94.80	2.5	3,147	0.08%
2024/03/12	3	97.43	0	0.00	96.70	3	3,150	0.10%
2024/03/11	1	98.20	1	98.90	98.20	0	3,156	0.00%
2024/03/08	1	97.20	2	96.70	97.00	-1	3,218	-0.03%
2024/03/07	1	94.00	2	94.55	93.80	-1	3,206	-0.03%
2024/03/06	6	95.95	2	95.20	95.10	4	3,222	0.13%
2024/03/05	1	96.20	0.6	96.60	96.20	0.4	3,234	0.01%
2024/03/04	2.3	97.03	0	0.00	96.80	2.3	3,272	0.07%
2024/03/01	0	0.00	0.2	97.20	96.90	-0.2	3,278	-0.01%
2024/02/29	2	95.85	2	96.85	96.70	0	3,317	0.00%
2024/02/27	4.3	97.12	3	96.20	96.20	1.3	3,302	0.04%
2024/02/26	1	99.20	0	0.00	99.20	1	3,266	0.03%
2024/02/23	1	98.86	3	99.20	98.80	-2	3,289	-0.06%
2024/02/21	1	101.50	2	102.25	101.50	-1	3,360	-0.03%
2024/02/20	1	102.00	0	0.00	102.00	1	3,383	0.03%
2024/02/19	2.5	103.80	2.6	104.08	104.00	-0.1	3,367	0.00%
2024/02/15	1	100.50	11	101.45	101.00	-10	3,344	-0.30%
2024/02/05	4	100.50	2	101.00	101.00	2	3,353	0.06%
2024/02/02	0	0.00	1	102.50	102.50	-1	3,370	-0.03%
2024/02/01	2.1	99.58	12	100.08	100.50	-9.9	3,348	-0.29%
2024/01/31	3.3	101.39	2	100.50	100.50	1.3	3,349	0.04%
2024/01/30	4	105.50	23	104.33	103.50	-19	3,341	-0.57%
2024/01/29	5	102.50	1	101.50	101.50	4	3,102	0.13%
2024/01/26	3	100.20	6	100.92	100.00	-3	3,122	-0.10%
2024/01/25	0.1	101.00	0.5	101.50	101.00	-0.5	3,144	-0.01%
2024/01/24	2.1	100.76	0	0.00	100.50	2.1	3,168	0.06%
2024/01/23	2	101.75	2	101.50	101.50	0	3,285	0.00%
2024/01/19	1	97.30	1	97.90	98.40	0	3,225	0.00%
2024/01/17	4.2	96.12	0	0.00	96.00	4.2	3,291	0.13%
2024/01/16	0	0.00	4	96.90	97.90	-4	3,285	-0.12%
2024/01/15	3	97.70	2	97.25	97.10	1	3,278	0.03%
2024/01/11	6	96.57	5	96.70	96.20	1	3,289	0.03%
2024/01/10	14.8	96.17	2	96.35	96.40	12.8	3,311	0.39%
2024/01/05	0.2	97.90	0	0.00	97.10	0.2	3,300	0.00%
2024/01/04	0.2	97.40	0	0.00	97.70	0.2	3,316	0.01%
2024/01/03	1	97.20	1	98.10	97.80	0	3,327	0.00%
2023/12/29	0.2	99.10	0	0.00	99.70	0.2	3,300	0.00%
2023/12/22	1	99.70	0	0.00	99.10	1	3,356	0.03%
2023/12/21	0	0.00	3	100.50	99.60	-3	3,369	-0.09%
2023/12/19	11.2	97.67	1	97.10	98.30	10.2	3,213	0.32%
2023/12/18	4.5	99.31	7	99.14	97.70	-2.5	3,130	-0.08%
2023/12/15	1.1	101.05	1	101.50	101.50	0.1	3,048	0.00%
2023/12/14	1	101.00	1	101.50	102.00	0	2,953	0.00%
2023/12/13	2.3	102.13	1	102.50	102.00	1.3	2,959	0.04%
2023/12/12	0	0.00	1	104.50	103.50	-1	3,017	-0.03%
2023/12/11	0	0.00	2	103.50	103.00	-2	3,041	-0.07%
2023/12/08	0	0.00	4	103.38	102.50	-4	3,048	-0.13%
2023/12/07	3	101.67	2	103.75	101.50	1	3,059	0.03%
2023/12/06	5	102.70	3	103.83	101.50	2	3,040	0.07%
2023/12/05	0	0.00	2	102.50	104.50	-2	2,998	-0.07%
2023/12/04	0	0.00	2	100.95	102.50	-2	2,940	-0.07%
2023/12/01	1	98.10	1.2	99.32	100.50	-0.2	2,932	-0.01%
2023/11/30	3	98.23	0	0.00	98.90	3	2,907	0.10%
2023/11/29	11	99.37	6	98.53	99.30	5	2,894	0.17%
2023/11/28	0.2	98.00	7	97.34	98.00	-6.9	2,858	-0.24%
2023/11/27	21	98.64	9	98.87	96.40	12	2,838	0.42%
2023/11/24	30	97.53	2	97.45	97.70	28	2,792	1.00%
2023/11/23	2	96.95	1	97.50	96.90	1	2,815	0.04%
2023/11/22	6	97.00	0	0.00	96.80	6	2,807	0.21%
2023/11/21	7	98.66	10	99.14	98.40	-3	2,789	-0.11%
2023/11/17	5	97.42	2.2	97.68	96.50	2.9	2,715	0.10%
2023/11/16	0	0.00	2	96.50	96.80	-2	2,681	-0.07%
2023/11/15	1	96.10	1	96.40	96.20	0	2,676	0.00%
2023/11/14	0	0.00	1	95.00	94.90	-1	2,653	-0.04%
2023/11/13	1	95.50	2	95.40	95.60	-1	2,651	-0.04%
2023/11/10	5.3	93.15	0	0.00	92.90	5.3	2,632	0.20%
2023/11/09	2	94.65	0	0.00	94.60	2	2,604	0.08%
2023/11/08	0.2	95.60	1	95.50	95.40	-0.9	2,662	-0.03%
2023/11/07	4.1	96.10	2	95.50	95.50	2.1	2,646	0.08%
2023/11/06	2	97.35	0	0.00	97.80	2	2,627	0.08%
2023/11/03	0	0.00	3	98.13	98.70	-3	2,610	-0.11%
2023/11/02	1	97.00	1	97.20	96.50	0	2,579	0.00%
2023/11/01	1.1	96.02	0	0.00	96.00	1.1	2,564	0.04%
2023/10/31	9.1	94.96	3	94.73	94.80	6.1	2,548	0.24%
2023/10/30	3	94.80	0	0.00	94.20	3	2,556	0.12%
2023/10/27	4	95.65	2	95.10	95.10	2	2,675	0.07%
2023/10/26	3.2	94.96	6.2	95.85	96.20	-3.1	2,731	-0.11%
2023/10/25	7	98.67	2	97.70	97.70	5	2,717	0.18%
2023/10/24	6	100.48	2	99.90	99.90	4	2,780	0.14%
2023/10/23	0	0.00	0	102.00	101.00	0	2,819	0.00%
2023/10/19	2	100.75	1	101.00	101.50	1	2,931	0.03%
2023/10/16	1.5	101.17	2	101.25	101.50	-0.5	3,354	-0.01%
2023/10/13	3	104.00	1	103.00	103.00	2	3,733	0.05%
2023/10/11	0.2	105.50	0	0.00	105.00	0.2	3,821	0.00%
2023/10/03	0.2	108.00	0	0.00	106.50	0.2	4,150	0.00%
2023/09/28	0	0.00	3	108.33	108.50	-3	4,182	-0.07%
2023/09/26	2	108.00	0	0.00	105.50	2	4,207	0.05%
2023/09/25	1	110.00	0	0.00	109.50	1	4,208	0.02%
2023/09/22	1	107.52	2	108.00	109.50	-1	4,227	-0.02%
2023/09/21	0.1	109.50	1	108.50	110.50	-0.9	4,203	-0.02%
2023/09/20	0	0.00	20	111.40	110.50	-20	4,210	-0.48%
2023/09/18	1	113.50	0	0.00	113.50	1	4,212	0.02%
2023/09/15	1	113.00	6	112.92	113.50	-5	4,225	-0.12%
2023/09/14	3	112.33	4	112.25	111.50	-1	4,173	-0.02%
2023/09/13	2	110.00	1	110.00	110.00	1	4,150	0.02%
2023/09/12	3	110.00	2	110.00	109.50	1	4,155	0.02%
2023/09/11	0	0.00	0	108.50	108.50	0	4,186	0.00%
2023/09/06	4.2	109.83	3	110.00	110.00	1.2	4,251	0.03%
2023/09/05	0	0.00	6	109.00	109.00	-6	4,240	-0.14%
2023/09/01	0	0.00	3	107.00	107.00	-3	4,337	-0.07%
2023/08/30	1	106.00	10.1	106.00	105.50	-9.1	4,449	-0.20%
2023/08/29	12	105.54	3	105.67	106.00	9	4,587	0.20%
2023/08/28	2	103.00	0	0.00	102.50	2	4,584	0.04%
2023/08/25	3	102.33	4	101.76	101.50	-1	4,632	-0.02%
2023/08/24	2	104.75	0	0.00	105.00	2	4,670	0.04%
2023/08/23	0.2	103.00	0	0.00	103.00	0.2	4,823	0.00%
2023/08/22	1	102.00	1	102.50	102.50	0	4,965	0.00%
2023/08/21	1	102.00	1	102.50	102.00	0	5,160	0.00%
2023/08/18	2	102.75	3	102.50	103.00	-1	5,180	-0.02%
2023/08/17	1	101.01	1	101.50	103.00	0	5,219	0.00%
2023/08/16	5	101.60	2	101.54	102.50	3	5,227	0.06%
2023/08/15	2	101.75	1	102.00	101.50	1	5,251	0.02%
2023/08/14	1.1	100.60	5	100.90	101.00	-3.9	5,294	-0.07%
2023/08/10	2	105.25	1	104.50	104.50	1	5,294	0.02%
2023/08/09	0	0.00	1	107.50	107.00	-1	5,297	-0.02%
2023/08/08	3	106.50	0	0.00	106.00	3	5,285	0.06%
2023/08/07	0	107.50	0	0.00	107.50	0	5,304	0.00%
2023/08/04	0	0.00	3	107.50	108.50	-3	5,292	-0.06%
2023/08/02	3	107.83	7	110.14	108.50	-4	5,317	-0.08%
2023/08/01	6	107.92	10	109.10	107.00	-4	5,279	-0.08%
2023/07/31	5	105.00	0	0.00	103.50	5	5,192	0.10%
2023/07/28	0	106.50	1	106.00	106.50	-1	5,139	-0.02%
2023/07/27	4.1	106.41	2.3	106.04	106.50	1.8	5,160	0.03%
2023/07/26	4	110.38	1	111.50	109.00	3	5,209	0.06%
2023/07/25	6	111.01	4	111.00	110.00	2	5,305	0.04%
2023/07/24	5.3	111.24	1	111.50	110.50	4.3	5,305	0.08%
2023/07/21	1	110.50	17	110.00	110.00	-16	5,361	-0.30%
2023/07/20	2.2	113.93	4	113.75	112.50	-1.9	5,399	-0.03%
2023/07/19	11.1	117.62	10	115.10	113.50	1.1	5,363	0.02%
2023/07/18	17	118.94	27	118.54	120.50	-10	5,106	-0.20%
2023/07/17	29	113.12	3	113.17	113.50	26	4,771	0.54%
2023/07/14	4	112.00	1	112.50	111.50	3	4,833	0.06%
2023/07/13	14	110.64	6	111.67	110.00	8	4,768	0.17%
2023/07/12	1	112.50	4	116.25	113.50	-3	4,617	-0.06%
2023/07/10	0	0.00	1.1	115.50	115.50	-1.1	4,496	-0.02%
2023/07/06	1	116.50	2	117.00	117.00	-1	4,488	-0.02%
2023/07/05	0	0.00	3	117.50	117.00	-3	4,484	-0.07%
2023/07/04	1	116.50	0	0.00	117.00	1	4,497	0.02%
2023/07/03	1	116.50	2	117.00	117.00	-1	4,518	-0.02%
2023/06/30	0	0.00	4	115.88	116.50	-4	4,545	-0.09%
2023/06/29	1	114.00	1	114.00	115.00	0	4,603	0.00%
2023/06/28	1	113.50	1	114.50	112.00	0	4,609	0.00%
2023/06/27	4	114.63	0	0.00	113.50	4	4,635	0.09%
2023/06/26	3	116.00	1	116.00	116.50	2	4,656	0.04%
2023/06/21	1	116.50	0	0.00	115.50	1	4,835	0.02%
2023/06/20	0	0.00	12	115.46	116.50	-12	4,878	-0.25%
2023/06/19	1	115.00	0	0.00	114.50	1	5,026	0.02%
2023/06/16	1	115.00	4	115.00	115.00	-3	5,101	-0.06%
2023/06/15	2	117.50	1	118.00	116.50	1	5,109	0.02%
2023/06/14	5	116.20	7	116.43	117.00	-2	5,097	-0.04%
2023/06/13	3	114.33	3	114.83	115.00	0	5,123	0.00%
2023/06/12	0	0.00	4	111.50	113.50	-4	5,181	-0.08%
2023/06/09	1	111.50	4	111.00	112.00	-3	5,216	-0.06%
2023/06/08	2.6	112.63	13	111.31	111.50	-10.4	5,251	-0.20%
2023/06/07	2.1	115.40	1	116.00	116.00	1.1	5,260	0.02%
2023/06/06	1	119.00	0	0.00	117.50	1	5,269	0.02%
2023/06/05	1	120.00	4	119.25	119.00	-3	5,305	-0.06%
2023/06/02	15	119.17	25.1	118.90	118.00	-10.1	5,298	-0.19%
2023/06/01	0.1	116.00	1	116.00	116.50	-0.9	5,261	-0.02%
2023/05/31	0	0.00	2.1	116.26	116.50	-2.1	5,425	-0.04%
2023/05/30	10.3	115.67	8	116.50	115.50	2.3	5,456	0.04%
2023/05/29	25	117.12	31	118.34	116.00	-6	5,453	-0.11%
2023/05/26	4	114.75	8	115.69	115.50	-4	5,331	-0.08%
2023/05/25	25	114.04	33	112.91	112.00	-8	5,240	-0.15%
2023/05/24	1	110.00	1	111.00	111.00	0	5,096	0.00%
2023/05/23	1	113.00	0	0.00	112.50	1	5,155	0.02%
2023/05/22	1	111.00	1	110.00	111.00	0	5,175	0.00%
2023/05/19	0	0.00	2	112.00	110.50	-2	5,241	-0.04%
2023/05/18	1	112.00	0	0.00	112.00	1	5,344	0.02%
2023/05/17	0	0.00	1	108.50	109.50	-1	5,421	-0.02%
2023/05/15	0.1	106.50	0	0.00	106.50	0.1	5,544	0.00%
2023/05/12	1	109.50	0	0.00	109.00	1	5,573	0.02%
2023/05/10	1	110.50	0	0.00	110.00	1	5,636	0.02%
2023/05/09	1	112.50	0	0.00	111.00	1	5,678	0.02%
2023/05/08	3	111.33	1	112.00	111.00	2	5,818	0.03%
2023/05/04	0	0.00	2	107.50	108.00	-2	5,960	-0.03%
2023/05/03	2	105.00	0	0.00	107.00	2	6,126	0.03%
2023/05/02	351	109.92	353	106.53	106.50	-2	6,160	-0.03%	大買/大賣/
2023/04/28	12	111.46	5	110.90	110.50	7	6,142	0.11%
2023/04/27	1	108.00	2	108.50	107.50	-1	6,023	-0.02%
2023/04/26	1	107.00	7.1	107.29	109.50	-6.1	6,040	-0.10%
2023/04/25	4.2	105.36	2	105.50	104.50	2.2	6,022	0.04%
2023/04/24	0	107.50	0	0.00	108.50	0	5,935	0.00%
2023/04/21	1	108.50	2	108.00	107.50	-1	5,962	-0.02%
2023/04/20	5	108.30	1	109.50	107.50	4	5,966	0.07%
2023/04/19	7	110.28	0	0.00	108.50	7	6,045	0.12%
2023/04/17	0	0.00	7	113.36	113.50	-7	6,085	-0.12%
2023/04/14	4	113.75	17	113.53	113.50	-13	6,137	-0.21%
2023/04/12	7	114.93	0	0.00	115.00	7	6,195	0.11%
2023/04/11	0	0.00	1	115.50	115.50	-1	6,252	-0.02%
2023/04/10	3	113.67	2	113.75	114.00	1	6,268	0.02%
2023/04/07	6	114.67	1	114.00	114.00	5	6,313	0.08%
2023/04/06	9	115.00	0	0.00	116.00	9	6,292	0.14%
2023/03/31	5	117.50	2	116.50	116.00	3	6,397	0.05%
2023/03/30	2	116.00	3	116.83	116.00	-1	6,554	-0.02%
2023/03/28	1	114.00	10	114.50	113.00	-9	7,272	-0.12%
2023/03/27	1	115.50	4	115.75	115.50	-3	7,392	-0.04%
2023/03/24	10	119.35	5.5	118.91	117.00	4.5	7,644	0.06%
2023/03/23	1	119.00	11	118.05	119.00	-10	7,473	-0.13%
2023/03/22	5	118.50	13.2	118.04	117.50	-8.2	7,466	-0.11%
2023/03/21	9	117.17	6	116.92	117.00	3	7,428	0.04%
2023/03/17	0	0.00	2	115.50	116.00	-2	7,633	-0.03%
2023/03/16	0.5	114.50	4	114.38	113.50	-3.5	7,892	-0.04%
2023/03/15	4	115.63	3	115.33	115.00	1	8,401	0.01%
2023/03/14	2	112.50	1	113.50	113.50	1	8,566	0.01%
2023/03/13	2	113.50	3.1	113.84	114.00	-1.1	8,944	-0.01%
2023/03/10	9	114.28	3	115.50	113.00	6	9,091	0.07%
2023/03/09	4	116.38	1	116.96	115.50	3	9,511	0.03%
2023/03/08	2	116.25	6	116.67	116.50	-4	9,555	-0.04%
2023/03/07	4	115.63	17	116.00	115.50	-13	9,625	-0.14%
2023/03/06	11	118.00	4	118.25	118.00	7	9,665	0.07%
2023/03/03	4	115.75	13.1	116.08	116.50	-9.1	9,774	-0.09%
2023/03/02	1	113.50	4	112.50	113.00	-3	9,703	-0.03%
2023/03/01	0	108.00	4	110.87	111.50	-4	9,719	-0.04%
2023/02/24	3	109.17	0	0.00	108.50	3	9,782	0.03%
2023/02/23	0	0.00	6	110.25	110.50	-6	9,857	-0.06%
2023/02/22	6	108.58	1	108.50	108.50	5	10,099	0.05%
2023/02/21	6	111.50	5	109.80	111.00	1	10,281	0.01%
2023/02/20	2	109.75	3	109.50	109.00	-1	10,426	-0.01%
2023/02/17	20	109.80	9	109.44	110.00	11	10,640	0.10%
2023/02/16	1	112.48	14	112.39	111.50	-13	10,961	-0.12%
2023/02/15	6	110.75	4	111.13	111.50	2	11,501	0.02%
2023/02/14	0	0.00	5.1	108.20	109.00	-5.1	11,654	-0.04%
2023/02/13	3.1	105.84	0.5	106.00	105.00	2.6	12,340	0.02%
2023/02/10	2	108.00	1	108.00	107.00	1	12,731	0.01%
2023/02/09	2	109.50	1	110.00	109.00	1	12,945	0.01%
2023/02/08	2.1	109.05	8.1	110.07	110.00	-6	13,163	-0.05%
2023/02/07	12	109.58	4	109.25	109.50	8	13,350	0.06%
2023/02/06	32.1	108.58	20	108.90	108.50	12.1	13,602	0.09%
2023/02/03	13.5	116.30	3	115.33	115.00	10.5	13,644	0.08%
2023/02/02	10	118.25	6	118.25	119.00	4	13,761	0.03%
2023/02/01	9	116.67	10	116.60	117.00	-1	13,847	-0.01%
2023/01/31	0.1	111.50	0	0.00	112.50	0.1	13,907	0.00%
2023/01/30	6	110.51	5	111.50	111.50	1	14,327	0.01%
2023/01/17	33	107.91	1	107.50	108.00	32	14,615	0.22%
2023/01/16	1	108.00	10	108.05	108.50	-9	15,173	-0.06%
2023/01/13	2	107.00	0	0.00	105.50	2	15,301	0.01%
2023/01/12	1	107.50	1	106.50	106.00	0	15,474	0.00%
2023/01/11	2	107.00	8	107.56	107.00	-6	15,764	-0.04%
2023/01/10	4	106.63	3	106.17	106.50	1	16,253	0.01%
2023/01/09	5	107.10	1.5	107.00	107.50	3.5	16,589	0.02%
2023/01/06	1	103.01	5	105.10	106.50	-4	16,673	-0.02%
2023/01/05	9.1	102.61	10	102.75	102.50	-0.9	16,733	-0.01%
2023/01/04	5	104.00	3	104.00	103.00	2	16,804	0.01%
2023/01/03	1	105.00	3	105.00	106.00	-2	16,887	-0.01%
2022/12/30	2	106.24	0	0.00	104.50	2	17,066	0.01%
2022/12/29	5	105.00	3	105.67	106.00	2	17,146	0.01%
2022/12/28	2.1	106.24	0	0.00	104.50	2.1	17,392	0.01%
2022/12/27	1	107.00	0.2	108.00	107.50	0.8	17,562	0.00%
2022/12/26	3	106.00	4	106.38	106.00	-1	17,621	-0.01%
2022/12/23	7	107.00	7	106.86	107.00	0	17,780	0.00%
2022/12/22	6	106.00	14	106.89	107.00	-8	17,871	-0.04%
2022/12/21	11.1	105.74	8	106.06	106.50	3.1	17,832	0.02%
2022/12/20	13.1	108.46	16	107.91	109.50	-2.9	17,695	-0.02%
2022/12/19	4.1	112.23	1	111.00	112.00	3.1	17,412	0.02%
2022/12/16	9	112.61	4	113.38	112.00	5	17,414	0.03%
2022/12/15	3	117.67	2	118.00	118.00	1	17,256	0.01%
2022/12/14	1	115.50	2	116.26	116.50	-1	17,352	-0.01%
2022/12/13	6	116.50	21	114.53	115.00	-15	17,372	-0.09%
2022/12/12	4	116.62	2	117.00	117.00	2	17,320	0.01%
2022/12/09	15	118.66	4	117.13	117.50	11	17,309	0.06%
2022/12/08	13.1	119.16	11	118.77	120.00	2.1	17,160	0.01%
2022/12/07	37	124.59	20	123.70	121.50	17	17,051	0.10%
2022/12/06	18	136.83	20	136.73	134.50	-2	16,598	-0.01%
2022/12/05	48	138.51	29	137.52	138.50	19	16,437	0.12%
2022/12/02	9	131.89	21.7	131.85	133.00	-12.7	16,119	-0.08%
2022/12/01	36	129.36	26.1	129.80	130.50	9.9	16,148	0.06%
2022/11/30	14	121.75	6	121.67	122.50	8	15,750	0.05%
2022/11/29	2	120.00	6	120.33	121.00	-4	15,778	-0.03%
2022/11/28	4	120.38	4	120.38	122.00	0	15,889	0.00%
2022/11/25	15	120.57	4	121.25	120.50	11	16,141	0.07%
2022/11/24	4	118.88	9	119.89	120.00	-5	15,990	-0.03%
2022/11/23	2	117.25	4	117.50	117.50	-2	15,932	-0.01%
2022/11/22	3	117.83	3	117.50	118.00	0	15,953	0.00%
2022/11/21	11	117.59	6	117.67	117.00	5	15,944	0.03%
2022/11/18	6	117.67	8	117.69	116.00	-2	15,912	-0.01%
2022/11/17	10	119.45	6	119.67	120.00	4	15,766	0.03%
2022/11/16	0	121.00	5	121.20	121.50	-5	15,764	-0.03%
2022/11/15	6	119.17	24.1	120.04	121.50	-18.1	15,744	-0.11%
2022/11/14	8.7	120.04	8	120.38	119.00	0.7	15,626	0.00%
2022/11/11	17	121.97	20.2	121.74	119.50	-3.2	15,359	-0.02%
2022/11/10	14	111.61	20	112.13	113.00	-6	14,764	-0.04%
2022/11/09	36	111.83	36.2	112.45	113.50	-0.2	14,573	0.00%
2022/11/08	20	107.08	20	107.10	106.50	0	14,070	0.00%
2022/11/07	13	103.73	15	103.83	104.00	-2	13,845	-0.01%
2022/11/04	14.2	104.33	18	104.50	105.00	-3.8	13,717	-0.03%
2022/11/03	25	106.30	7	106.43	106.50	18	13,615	0.13%
2022/11/02	10	107.55	11	107.73	107.50	-1	13,553	-0.01%
2022/11/01	9	105.33	3	105.50	105.00	6	13,357	0.04%
2022/10/31	15	104.87	8	104.63	104.50	7	13,314	0.05%
2022/10/28	4	104.38	9	104.22	103.50	-5	13,372	-0.04%
2022/10/27	9	102.89	12	103.00	104.00	-3	13,498	-0.02%
2022/10/26	22	102.05	13	101.35	101.50	9	13,425	0.07%
2022/10/25	14	104.46	17	104.26	104.50	-3	13,090	-0.02%
2022/10/24	24	106.04	27	104.54	102.50	-3	12,999	-0.02%
2022/10/21	5	101.70	28	100.86	100.00	-23	12,968	-0.18%
2022/10/20	11.1	99.51	10.2	100.37	100.50	0.9	13,114	0.01%
2022/10/19	36.2	104.06	24.2	103.97	102.00	12	13,204	0.09%
2022/10/18	28	103.96	8.1	102.68	102.50	19.9	13,000	0.15%
2022/10/17	24	98.29	16	98.37	103.50	8	12,646	0.06%
2022/10/14	8	97.21	9	96.99	99.50	-1	12,567	-0.01%
2022/10/13	10	94.39	19	91.99	90.50	-9	12,680	-0.07%
2022/10/12	8.1	93.81	11	94.34	95.30	-3	12,686	-0.02%
2022/10/11	10.1	95.02	19	94.72	92.50	-8.9	12,786	-0.07%
2022/10/07	25	100.55	9	101.22	100.50	16	12,896	0.12%
2022/10/06	9	99.25	12	100.03	100.50	-3	12,854	-0.02%
2022/10/05	24	100.42	25.3	98.69	99.00	-1.3	12,920	-0.01%
2022/10/04	4	98.73	2	99.55	99.90	2	12,821	0.02%
2022/10/03	8	92.15	14	93.68	94.40	-6	12,678	-0.05%
2022/09/30	4	89.75	3.1	90.52	93.00	1	12,805	0.01%
2022/09/29	9.1	91.90	15.2	91.82	90.30	-6.2	12,880	-0.05%
2022/09/28	11.1	94.22	11	93.03	92.00	0.1	12,806	0.00%
2022/09/27	8	94.58	7	95.34	96.70	1	12,851	0.01%
2022/09/26	4.1	96.47	12	94.18	92.60	-7.9	12,840	-0.06%
2022/09/23	8.3	99.53	11	99.63	98.00	-2.8	12,910	-0.02%
2022/09/22	4	100.63	3	100.33	100.00	1	12,866	0.01%
2022/09/21	2	103.01	3	103.33	103.00	-1	12,833	-0.01%
2022/09/20	4	105.12	0	0.00	105.00	4	12,853	0.03%
2022/09/19	0	105.00	0	107.50	105.50	0	12,941	0.00%
2022/09/16	1	106.49	3	107.00	105.50	-2	13,033	-0.02%
2022/09/15	2	109.25	6	108.34	108.00	-4	13,263	-0.03%
2022/09/14	5	107.91	60	108.06	109.50	-55	13,373	-0.41%
2022/09/13	2	112.25	8	111.50	111.50	-6	13,424	-0.04%
2022/09/12	12	114.21	3.3	114.20	114.00	8.7	13,462	0.06%
2022/09/08	3.1	111.01	13	110.69	111.50	-9.9	13,670	-0.07%
2022/09/07	23.2	108.15	16	108.28	108.50	7.2	13,949	0.05%
2022/09/06	7.1	112.77	8	112.44	112.00	-0.9	14,099	-0.01%
2022/09/05	7	113.99	4	113.50	111.50	3	14,128	0.02%
2022/09/02	30.1	112.68	34	112.16	111.50	-3.9	14,070	-0.03%
2022/09/01	21.4	113.43	20	112.58	111.50	1.4	13,951	0.01%
2022/08/31	1	122.98	2	123.25	123.00	-1	13,744	-0.01%
2022/08/30	3	121.83	5	122.70	122.50	-2	13,797	-0.01%
2022/08/29	1	121.00	25	120.54	121.50	-24	13,856	-0.17%
2022/08/26	15	129.20	1	127.50	127.00	14	13,872	0.10%
2022/08/25	4	127.25	13	128.31	129.00	-9	13,911	-0.06%
2022/08/24	10	127.45	76	126.17	125.50	-66	14,102	-0.47%
2022/08/23	15.1	130.96	27	129.76	128.50	-11.9	14,148	-0.08%
2022/08/22	21.1	138.39	10	138.10	136.50	11.1	14,263	0.08%
2022/08/19	4	135.38	16	135.25	137.00	-12	14,409	-0.08%
2022/08/18	20	130.68	26	132.77	134.00	-6	14,598	-0.04%
2022/08/17	13	133.69	12	132.25	133.00	1	14,786	0.01%
2022/08/16	18	135.47	11	134.50	134.00	7	14,910	0.05%
2022/08/15	102	135.99	18	135.42	135.50	84	14,923	0.56%	大買/
2022/08/12	9	131.78	5	131.40	131.00	4	14,717	0.03%
2022/08/11	12	128.33	13	128.27	128.00	-1	14,565	-0.01%
2022/08/10	8	127.88	12	125.83	125.50	-4	14,606	-0.03%
2022/08/09	8	128.25	5	129.30	129.50	3	14,629	0.02%
2022/08/08	4	126.88	4	126.63	129.00	0	14,652	0.00%
2022/08/05	14	125.39	10	126.25	126.50	4	14,664	0.03%
2022/08/04	14.2	122.02	9	121.61	121.00	5.2	14,570	0.04%
2022/08/03	14	126.07	9	124.72	124.00	5	14,372	0.03%
2022/08/02	14	129.14	34	130.35	130.00	-20	14,162	-0.14%
2022/08/01	11	134.50	35.1	134.30	134.00	-24.1	14,122	-0.17%
2022/07/29	18.1	135.48	47	134.65	136.00	-29	14,179	-0.20%
2022/07/28	62.1	133.48	20	133.70	130.50	42.1	14,090	0.30%
2022/07/27	7	148.43	17	146.88	149.00	-10	13,770	-0.07%
2022/07/26	28	144.50	18	143.06	141.50	10	13,583	0.07%
2022/07/25	10	144.10	7	145.00	146.00	3	13,607	0.02%
2022/07/22	7	144.86	6	145.42	145.00	1	13,846	0.01%
2022/07/21	9	141.94	12	143.79	145.00	-3	14,210	-0.02%
2022/07/20	19	138.92	23	139.02	138.50	-4	14,200	-0.03%
2022/07/19	9.1	136.43	1	135.00	134.50	8.1	14,036	0.06%
2022/07/18	35	134.22	36	134.74	137.00	-1	14,026	-0.01%
2022/07/15	12	132.54	7	132.86	133.50	5	13,869	0.04%
2022/07/14	41	129.09	44	127.91	133.50	-3	13,727	-0.02%
2022/07/13	46	131.88	50	130.95	128.50	-4	13,674	-0.03%
2022/07/12	7	127.71	4	125.75	126.00	3	13,583	0.02%
2022/07/11	5	134.00	8	134.94	134.00	-3	13,473	-0.02%
2022/07/08	15.1	135.54	11	136.50	135.00	4.1	13,560	0.03%
2022/07/07	67	131.75	39	132.22	134.00	28	13,480	0.21%
2022/07/06	6	131.33	14	130.54	127.50	-8	13,380	-0.06%
2022/07/05	9	133.06	7	131.86	133.00	2	13,413	0.01%
2022/07/04	59	133.25	39	132.06	130.50	20	13,325	0.15%
2022/07/01	16.1	134.63	38	129.30	130.00	-21.9	13,481	-0.16%
2022/06/30	5.3	141.53	7	142.71	142.50	-1.7	13,388	-0.01%
2022/06/29	7	142.43	8	141.63	143.00	-1	13,495	-0.01%
2022/06/28	32	145.64	23	143.57	144.00	9	13,495	0.07%
2022/06/27	47	152.93	9.1	151.18	151.00	37.9	13,503	0.28%
2022/06/24	7	141.93	58.2	141.67	142.50	-51.2	13,538	-0.38%
2022/06/23	43	141.24	19	141.66	138.50	24	13,436	0.18%
2022/06/22	20	147.05	16	146.88	145.00	4	13,301	0.03%
2022/06/21	2	150.69	19.1	151.15	153.00	-17.1	13,194	-0.13%
2022/06/20	10.1	144.85	14	146.36	143.00	-3.9	13,158	-0.03%
2022/06/17	6.2	147.06	42	144.39	148.00	-35.8	13,111	-0.27%
2022/06/16	14.1	146.47	124	150.03	143.00	-109.9	13,017	-0.84%	大賣/鉅額交易
2022/06/15	39.1	155.20	22	148.70	148.00	17.1	12,813	0.13%
2022/06/14	3.1	159.31	2	162.00	163.00	1.1	12,769	0.01%
2022/06/13	10.4	161.31	4	161.75	161.00	6.4	12,835	0.05%
2022/06/10	8	166.19	9	167.33	168.00	-1	12,980	-0.01%
2022/06/09	3.1	168.95	0	0.00	167.50	3.1	12,990	0.02%
2022/06/08	5	169.20	6	169.25	168.50	-1	12,915	-0.01%
2022/06/07	6	167.83	2	167.25	166.50	4	12,937	0.03%
2022/06/06	1	168.50	1	170.00	170.00	0	13,001	0.00%
2022/06/02	5	164.90	9	165.72	167.50	-4	13,095	-0.03%
2022/06/01	22.6	167.90	10	166.55	166.00	12.6	13,153	0.10%
2022/05/31	15.4	171.96	8.5	172.79	175.00	6.9	13,006	0.05%
2022/05/30	3	173.00	8	170.37	172.50	-5	12,960	-0.04%
2022/05/27	27	160.72	42.2	162.20	160.50	-15.2	12,843	-0.12%
2022/05/26	50.8	158.04	46	155.64	156.50	4.8	13,010	0.04%
2022/05/25	38	160.35	33	161.36	164.50	5	13,056	0.04%
2022/05/24	36.1	168.38	24	163.38	160.50	12.1	12,946	0.09%
2022/05/23	9	172.22	22	173.34	171.50	-13	12,797	-0.10%
2022/05/20	19.1	172.02	2	170.01	169.00	17.1	12,785	0.13%
2022/05/19	17	170.65	17	171.91	173.50	0	12,806	0.00%
2022/05/18	50	176.00	1	178.50	175.00	49	12,902	0.38%
2022/05/17	45	171.42	45	173.96	174.00	0	12,822	0.00%
2022/05/16	21	174.43	20	173.98	169.50	1	12,833	0.01%
2022/05/13	1	168.00	1	172.00	172.50	0	12,711	0.00%
2022/05/12	31	166.85	10	167.55	164.00	21	12,656	0.17%
2022/05/11	3	169.00	5	169.10	168.00	-2	12,661	-0.02%
2022/05/10	2	165.75	2	171.00	172.00	0	12,687	0.00%
2022/05/09	12.1	170.34	29	168.02	166.50	-16.9	12,792	-0.13%
2022/05/06	11.3	171.45	9	170.50	170.50	2.3	12,849	0.02%
2022/05/05	93	185.00	81	180.83	181.00	12	12,688	0.09%
2022/05/04	8	175.94	8	177.62	177.00	0	12,499	0.00%
2022/05/03	4	172.25	3	173.83	175.00	1	12,356	0.01%
2022/04/29	7	167.36	9	169.50	171.50	-2	12,334	-0.02%
2022/04/28	12.1	161.25	10	160.60	160.50	2.1	12,098	0.02%
2022/04/27	17.1	163.30	15	166.53	167.50	2.1	11,828	0.02%
2022/04/26	16	175.69	9	173.72	168.50	7	11,380	0.06%
2022/04/25	13.1	178.06	2.1	175.69	178.00	11	11,284	0.10%
2022/04/22	13	187.00	5	184.00	184.00	8	11,231	0.07%
2022/04/21	2	195.75	3	194.67	197.00	-1	11,195	-0.01%
2022/04/20	8	192.06	6	192.25	192.50	2	11,212	0.02%
2022/04/19	4	186.63	4	189.38	188.50	0	11,181	0.00%
2022/04/18	10	183.00	12	182.71	184.00	-2	11,184	-0.02%
2022/04/15	6	182.67	8	181.25	181.00	-2	11,315	-0.02%
2022/04/14	3.1	189.00	3	189.33	189.50	0.1	11,392	0.00%
2022/04/13	12	184.79	9	185.50	187.00	3	11,354	0.03%
2022/04/12	3	184.67	4	184.63	185.50	-1	11,335	-0.01%
2022/04/11	6.1	184.49	14	182.43	182.50	-7.9	11,225	-0.07%
2022/04/08	61	196.25	63	192.98	192.00	-2	11,119	-0.02%
2022/04/07	95.1	197.92	58	195.15	192.50	37.1	11,093	0.33%
2022/04/06	6	202.00	5	201.50	205.00	1	10,782	0.01%
2022/04/01	1	202.50	15	199.70	202.50	-14	10,648	-0.13%
2022/03/31	4	193.50	5	194.90	194.50	-1	10,713	-0.01%
2022/03/30	5	197.70	3.5	197.79	198.00	1.5	10,682	0.01%
2022/03/29	52	194.78	3.5	194.12	193.50	48.5	10,621	0.46%
2022/03/28	2	199.75	3	200.67	201.00	-1	10,430	-0.01%
2022/03/25	3	203.83	4	203.88	203.00	-1	10,409	-0.01%
2022/03/24	0	0.00	5	201.50	202.00	-5	10,308	-0.05%
2022/03/23	72	199.99	44	199.07	199.50	28	10,287	0.27%
2022/03/22	5	193.00	6	193.08	193.50	-1	10,185	-0.01%
2022/03/21	10	191.35	9.5	194.13	192.00	0.5	10,192	0.00%
2022/03/18	8.5	183.38	7.2	184.57	188.00	1.3	10,105	0.01%
2022/03/17	5	180.70	3	182.17	186.50	2	10,020	0.02%
2022/03/16	9	171.11	2	176.75	172.50	7	9,818	0.07%
2022/03/15	8.2	180.96	6	173.58	172.00	2.2	9,746	0.02%
2022/03/14	3	194.00	8.3	186.72	188.00	-5.3	9,658	-0.05%
2022/03/11	6	191.17	3.5	192.71	193.00	2.5	9,703	0.03%
2022/03/10	35	195.30	2	194.50	197.00	33	9,742	0.34%
2022/03/09	0	0.00	1	186.00	186.00	-1	9,942	-0.01%
2022/03/08	13	192.19	7	189.57	185.50	6	10,028	0.06%
2022/03/07	17	204.29	2	198.01	197.00	15	9,976	0.15%
2022/03/04	4	218.00	7	218.21	217.50	-3	10,116	-0.03%
2022/03/03	4	221.13	13	219.62	217.00	-9	10,209	-0.09%
2022/03/02	6	221.58	4	222.00	222.50	2	10,300	0.02%
2022/03/01	92	231.18	11.1	227.32	224.50	81	10,268	0.79%
2022/02/25	35	221.03	26	221.12	227.00	9	9,965	0.09%
2022/02/24	7	215.79	8	212.69	212.00	-1	9,643	-0.01%
2022/02/23	1.1	213.12	2	213.75	213.50	-1	9,527	-0.01%
2022/02/22	2	210.50	59	214.69	210.00	-57	9,546	-0.60%
2022/02/21	6	217.75	3	215.83	216.50	3	9,569	0.03%
2022/02/18	22	219.02	5	218.80	218.00	17	9,639	0.18%
2022/02/17	9	214.83	0	0.00	214.50	9	9,695	0.09%
2022/02/16	3	221.50	3	220.00	217.50	0	9,885	0.00%
2022/02/15	4	219.75	3.2	218.25	215.50	0.8	9,957	0.01%
2022/02/14	11	213.95	17	214.65	215.50	-6	10,091	-0.06%
2022/02/11	1	217.50	17	218.38	221.50	-16	10,208	-0.16%
2022/02/10	12	222.08	26	220.33	221.00	-14	10,273	-0.14%
2022/02/09	14.1	214.66	16	218.97	224.50	-2	10,328	-0.02%
2022/02/08	10	204.85	7	206.50	210.00	3	10,357	0.03%
2022/02/07	3	202.50	3	202.33	202.50	0	10,415	0.00%
2022/01/26	1	201.50	25	201.78	201.50	-24	10,728	-0.22%
2022/01/25	7	202.50	15	200.40	198.00	-8	11,165	-0.07%
2022/01/24	4	195.25	5	206.00	206.00	-1	11,590	-0.01%
2022/01/21	12	205.96	10	205.85	200.50	2	12,083	0.02%
2022/01/20	5	210.40	4	212.25	213.00	1	12,331	0.01%
2022/01/19	16	212.63	2	212.75	213.00	14	13,147	0.11%
2022/01/18	227	218.32	7	219.43	217.50	220	13,603	1.62%	大買/鉅額交易
2022/01/17	16	207.66	4	207.00	208.50	12	13,734	0.09%
2022/01/14	7	195.93	6	197.58	201.00	1	14,096	0.01%
2022/01/13	1	200.50	2	201.50	200.50	-1	14,596	-0.01%
2022/01/12	5	201.60	4	201.00	201.00	1	15,503	0.01%
2022/01/11	6	202.42	6	202.25	200.00	0	15,874	0.00%
2022/01/10	23	206.28	79	203.78	206.50	-56	16,040	-0.35%
2022/01/07	11	215.05	0	0.00	212.50	11	16,284	0.07%
2022/01/06	10.1	225.80	9	227.33	228.00	1.1	16,485	0.01%
2022/01/05	12.1	228.92	1	230.00	230.00	11.1	16,749	0.07%
2022/01/04	28	234.96	0	0.00	235.50	28	17,006	0.16%
2022/01/03	7	236.07	13	238.62	236.00	-6	17,532	-0.03%
2021/12/30	75	234.55	15	237.87	233.00	60	17,819	0.34%
2021/12/29	0	0.00	2	240.50	236.50	-2	17,930	-0.01%
2021/12/28	20	238.25	5	237.80	239.50	15	18,294	0.08%
2021/12/27	29.1	240.07	38	243.71	237.00	-8.9	18,566	-0.05%
2021/12/24	29	238.79	26	239.56	238.50	3	18,515	0.02%
2021/12/23	12	237.58	17	237.41	237.50	-5	18,745	-0.03%
2021/12/22	0	0.00	5	231.40	232.00	-5	18,920	-0.03%
2021/12/21	1	229.00	1	229.00	229.00	0	19,147	0.00%
2021/12/20	7	227.00	1	236.00	226.50	6	19,327	0.03%
2021/12/17	4	232.25	2	231.00	231.00	2	19,509	0.01%
2021/12/16	0	0.00	2	233.25	233.50	-2	19,787	-0.01%
2021/12/15	4	217.50	9	223.28	227.00	-5	19,869	-0.03%
2021/12/14	6	223.58	5	222.00	220.00	1	19,971	0.01%
2021/12/13	7	227.36	6	228.33	230.50	1	20,096	0.00%
2021/12/10	14	226.25	3	226.17	225.50	11	20,165	0.05%
2021/12/09	13	230.15	1	235.00	229.50	12	20,198	0.06%
2021/12/08	4	235.00	8	234.75	237.00	-4	20,324	-0.02%
2021/12/07	33	231.89	12	228.00	228.00	21	20,560	0.10%
2021/12/06	8	235.63	3	237.00	237.00	5	20,856	0.02%
2021/12/03	16	236.28	31	238.73	241.00	-15	21,325	-0.07%
2021/12/02	8	227.19	8	229.13	230.00	0	21,728	0.00%
2021/12/01	13	232.15	7	231.50	228.00	6	22,102	0.03%
2021/11/30	31	239.42	22	239.36	240.50	9	22,466	0.04%
2021/11/29	8	227.88	11	229.82	234.00	-3	22,504	-0.01%
2021/11/26	18	234.67	16	233.59	231.00	2	22,542	0.01%
2021/11/25	7	238.29	14	239.07	239.00	-7	22,725	-0.03%
2021/11/24	16	237.63	17	239.85	234.50	-1	22,834	0.00%
2021/11/23	8	232.69	6	233.17	232.00	2	23,249	0.01%
2021/11/22	3	230.83	4.1	233.23	238.00	-1.1	23,423	0.00%
2021/11/19	0	0.00	0.1	236.50	235.00	-0.1	23,817	0.00%
2021/11/18	16	237.66	12	236.42	236.50	4	24,138	0.02%
2021/11/17	15	234.63	14	237.39	243.00	1	24,245	0.00%
2021/11/16	11.1	236.51	15.3	237.22	236.00	-4.2	24,279	-0.02%
2021/11/15	37.3	251.95	33	250.23	243.00	4.3	24,276	0.02%
2021/11/12	28	250.66	17	251.71	251.00	11	24,240	0.05%
2021/11/11	22	248.73	14	245.64	243.50	8	24,079	0.03%
2021/11/10	3	247.50	9	247.78	250.00	-6	23,974	-0.03%
2021/11/09	4	246.75	2	243.50	243.50	2	23,930	0.01%
2021/11/08	19	242.34	38	242.97	242.50	-19	23,982	-0.08%
2021/11/05	12	246.70	26	247.77	249.50	-14	23,957	-0.06%
2021/11/04	23	241.91	10	242.00	242.00	13	23,880	0.05%
2021/11/03	28	235.25	32	234.89	241.50	-4	23,773	-0.02%
2021/11/02	31	237.81	18	239.14	233.00	13	23,548	0.06%
2021/11/01	44.1	246.45	26	246.56	239.50	18.1	23,279	0.08%
2021/10/29	27	245.37	16	247.50	244.00	11	22,958	0.05%
2021/10/28	43	246.78	26	247.58	246.50	17	22,556	0.08%
2021/10/27	22.1	250.39	39.1	250.72	249.50	-17	22,275	-0.08%
2021/10/26	50	245.51	37	240.65	236.00	13	21,599	0.06%
2021/10/25	24.1	239.38	21	242.95	245.00	3.1	21,430	0.01%
2021/10/22	54	236.08	61	238.73	236.50	-7	21,501	-0.03%
2021/10/21	89	241.51	74	236.18	233.00	15	21,414	0.07%
2021/10/20	71	240.94	81	243.32	248.00	-10	20,975	-0.05%
2021/10/19	30	229.48	35	233.57	237.50	-5	20,214	-0.02%
2021/10/18	10	210.95	10	213.70	216.00	0	20,181	0.00%
2021/10/15	51	210.28	56	211.25	210.00	-5	20,158	-0.02%
2021/10/14	47	203.69	46	202.91	200.00	1	19,953	0.01%
2021/10/13	41	208.71	25	205.46	203.00	16	19,745	0.08%
2021/10/12	33	220.58	29	217.47	219.00	4	19,609	0.02%
2021/10/08	55	214.85	68	216.14	221.00	-13	19,698	-0.07%
2021/10/07	29	200.66	39	206.81	211.00	-10	19,487	-0.05%
2021/10/06	30	197.93	21	192.76	192.00	9	19,542	0.05%
2021/10/05	38	197.36	55	198.31	201.50	-17	19,785	-0.09%
2021/10/04	40	198.21	30	194.48	191.00	10	19,784	0.05%
2021/10/01	13	198.54	13	199.85	200.50	0	20,020	0.00%
2021/09/30	6	195.08	20	200.00	202.00	-14	20,296	-0.07%
2021/09/29	19	197.84	10	194.20	193.00	9	20,608	0.04%
2021/09/28	14	199.11	7	203.93	207.00	7	20,728	0.03%
2021/09/27	9	209.17	9	206.72	206.50	0	20,624	0.00%
2021/09/24	13	217.23	14	218.07	217.00	-1	20,506	0.00%
2021/09/23	11	213.82	24	214.25	215.00	-13	20,337	-0.06%
2021/09/22	17	204.32	7	204.14	204.00	10	20,080	0.05%
2021/09/17	14	204.68	28	210.50	212.00	-14	20,105	-0.07%
2021/09/16	67	207.89	25	206.36	205.00	42	20,087	0.21%
2021/09/15	8	200.38	8	201.56	204.00	0	20,140	0.00%
2021/09/14	6	204.08	9	205.50	202.50	-3	20,576	-0.01%
2021/09/13	22	205.57	17	203.85	202.50	5	21,004	0.02%
2021/09/10	29	203.53	40	207.53	209.50	-11	21,183	-0.05%
2021/09/09	67	202.96	69	201.97	204.00	-2	21,152	-0.01%
2021/09/08	46	207.60	7	203.36	200.50	39	20,915	0.19%
2021/09/07	83	218.19	80	221.01	222.50	3	20,466	0.01%
2021/09/06	45	223.63	55.1	225.05	229.00	-10.1	19,797	-0.05%
2021/09/03	20	209.23	22	209.43	219.00	-2	19,314	-0.01%
2021/09/02	11	200.77	16	203.00	202.50	-5	18,905	-0.03%
2021/09/01	11.1	199.84	9	198.06	198.00	2.1	18,890	0.01%
2021/08/31	38	197.00	13	197.62	200.50	25	19,285	0.13%
2021/08/30	1	204.00	0	0.00	205.00	1	19,724	0.01%
2021/08/27	18	200.22	22	203.27	202.00	-4	19,769	-0.02%
2021/08/26	75	192.15	6	193.00	196.00	69	19,606	0.35%
2021/08/25	29	193.31	30	193.42	195.50	-1	19,482	-0.01%
2021/08/24	10	182.95	9	185.28	185.00	1	19,144	0.01%
2021/08/23	5	180.70	5	181.10	184.50	0	18,981	0.00%
2021/08/20	0	0.00	6	168.42	168.00	-6	18,870	-0.03%
2021/08/19	6	166.92	2	159.00	159.00	4	18,780	0.02%
2021/08/18	0	0.00	242	167.87	172.50	-242	18,751	-1.29%	大賣/鉅額交易
2021/08/17	17	168.56	5	167.50	165.50	12	18,722	0.06%
2021/08/16	4	172.88	2	173.25	172.50	2	18,727	0.01%
2021/08/13	4	178.63	3	175.00	174.50	1	18,812	0.01%
2021/08/12	31	179.50	32	175.81	180.00	-1	18,829	-0.01%
2021/08/11	16	174.63	17	171.12	170.50	-1	18,676	-0.01%
2021/08/10	12	170.88	7	178.50	181.00	5	18,783	0.03%
2021/08/09	7	176.14	31	176.23	176.00	-24	18,841	-0.13%
2021/08/06	6	183.42	1	186.50	181.50	5	18,864	0.03%
2021/08/05	68	186.70	62	184.37	186.50	6	18,898	0.03%
2021/08/04	11	186.82	6	184.50	182.00	5	18,944	0.03%
2021/08/03	8	188.38	8	189.06	190.00	0	18,935	0.00%
2021/08/02	11	183.77	13	184.38	188.00	-2	18,806	-0.01%
2021/07/30	43	190.38	46	189.60	184.00	-3	18,849	-0.02%
2021/07/29	37	192.24	36	194.00	194.00	1	18,762	0.01%
2021/07/28	7	175.29	11	175.45	179.50	-4	18,481	-0.02%
2021/07/27	20	191.25	14	184.93	184.00	6	18,249	0.03%
2021/07/26	18	195.28	16	196.63	197.00	2	18,009	0.01%
2021/07/23	37	207.49	45	203.02	199.50	-8	17,961	-0.04%
2021/07/22	26	203.85	21	201.17	209.50	5	18,108	0.03%
2021/07/21	9	190.06	1	188.00	190.50	8	17,898	0.04%
2021/07/20	9	189.28	21	190.86	186.00	-12	17,766	-0.07%
2021/07/19	20	190.50	9	188.22	186.50	11	17,608	0.06%
2021/07/16	22	189.66	16	191.81	193.00	6	17,533	0.03%
2021/07/15	8	191.19	38	185.38	195.50	-30	17,337	-0.17%
2021/07/14	32	183.23	18	185.19	181.00	14	16,919	0.08%
2021/07/13	34	184.69	100	178.95	176.50	-66	16,770	-0.39%
2021/07/12	95	182.93	26	183.69	188.50	69	16,627	0.41%
2021/07/09	33	172.09	34	170.16	176.00	-1	16,335	-0.01%
2021/07/08	13	170.62	17.1	173.11	174.00	-4.1	16,122	-0.03%
2021/07/07	3	160.67	10	160.20	159.00	-7	15,711	-0.04%
2021/07/06	14	155.57	16.5	153.71	159.00	-2.5	15,290	-0.02%
2021/07/05	6.5	144.77	3	147.83	150.00	3.5	14,862	0.02%
2021/07/02	7	134.14	197	130.40	136.50	-190	14,581	-1.30%	大賣/鉅額交易
2021/07/01	4	131.75	6	131.42	130.00	-2	14,533	-0.01%
2021/06/30	1	134.00	5	132.60	135.00	-4	14,662	-0.03%
2021/06/28	6.1	132.18	24	131.92	131.50	-17.9	15,167	-0.12%
2021/06/25	91	138.51	8	137.00	136.50	83	15,362	0.54%
2021/06/24	7	140.29	5	136.90	136.50	2	15,430	0.01%
2021/06/23	19	137.29	15	138.77	137.00	4	15,546	0.03%
2021/06/22	23	133.52	14	132.79	137.50	9	15,065	0.06%
2021/06/21	15	128.83	16	129.25	125.00	-1	14,550	-0.01%
2021/06/18	16	126.41	11	127.77	124.50	5	14,173	0.04%
2021/06/17	4	119.25	20	120.75	122.00	-16	13,875	-0.12%
2021/06/16	9	117.67	5	116.20	115.50	4	13,705	0.03%
2021/06/15	2	118.00	0	0.00	118.50	2	13,595	0.01%
2021/06/11	9	119.61	3	118.00	118.00	6	13,544	0.04%
2021/06/10	7	122.43	6	121.33	121.50	1	13,417	0.01%
2021/06/09	10	122.60	8	124.06	121.50	2	13,330	0.02%
2021/06/08	36	125.60	17	125.06	122.00	19	13,062	0.15%
2021/06/07	41	118.98	28	122.20	126.00	13	12,554	0.10%
2021/06/04	5	115.40	4	117.63	116.00	1	11,828	0.01%
2021/06/03	60	113.53	14	113.54	118.50	46	11,556	0.40%
2021/06/02	1	108.00	63	108.30	108.50	-62	11,197	-0.55%
2021/06/01	38	110.17	0	0.00	109.50	38	11,169	0.34%
2021/05/31	111	110.44	8	110.25	109.50	103	11,115	0.93%	大買/鉅額交易
2021/05/28	4	104.50	5	104.30	104.50	-1	10,979	-0.01%
2021/05/27	4	102.25	3	103.67	103.00	1	10,978	0.01%
2021/05/26	16	104.44	16	105.81	104.50	0	10,998	0.00%
2021/05/25	4	101.58	11	101.41	104.50	-7	11,058	-0.06%
2021/05/24	16	94.34	12	95.58	96.00	4	11,321	0.04%
2021/05/21	9	93.86	10	94.26	94.40	-1	11,439	-0.01%
2021/05/20	5	91.66	4	89.13	88.20	1	11,606	0.01%
2021/05/19	1	94.40	3	93.90	94.00	-2	11,700	-0.02%
2021/05/18	28	94.62	27	94.10	94.20	1	11,978	0.01%
2021/05/17	3	91.27	3	91.07	90.20	0	12,115	0.00%
2021/05/14	66	92.46	2	94.30	89.20	64	12,079	0.53%
2021/05/13	130	89.24	17	88.12	86.10	113	12,285	0.92%	大買/鉅額交易
2021/05/12	11	88.17	6	89.35	87.40	5	12,262	0.04%
2021/05/11	10	92.96	5	94.68	88.00	5	12,169	0.04%
2021/05/10	5	96.30	0	0.00	96.20	5	12,243	0.04%
2021/05/07	2	99.15	2	99.60	100.50	0	12,339	0.00%
2021/05/06	14	96.54	19	97.07	95.50	-5	12,339	-0.04%
2021/05/05	7.1	97.45	7	98.76	95.00	0.1	12,391	0.00%
2021/05/04	6	97.93	6	100.07	97.60	0	12,417	0.00%
2021/05/03	6	103.25	11	100.68	102.00	-5	12,442	-0.04%
2021/04/29	1	105.50	3	106.83	105.50	-2	12,594	-0.02%
2021/04/28	14	109.57	17	110.74	109.00	-3	12,756	-0.02%
2021/04/27	11	107.77	15	105.57	107.50	-4	12,631	-0.03%
2021/04/26	14	111.07	11	111.05	111.00	3	12,451	0.02%
2021/04/23	2	113.00	3	112.33	113.00	-1	12,412	-0.01%
2021/04/22	1	107.50	3	112.67	108.50	-2	12,462	-0.02%
2021/04/21	1	110.50	1	111.50	111.00	0	12,475	0.00%
2021/04/20	0	0.00	2	113.25	114.00	-2	12,822	-0.02%
2021/04/19	6	115.08	2	120.00	113.00	4	13,083	0.03%
2021/04/16	7	115.93	8	116.06	116.50	-1	13,118	-0.01%
2021/04/15	32	110.83	31	107.53	110.50	1	12,997	0.01%
2021/04/14	10	109.00	0	0.00	104.50	10	13,102	0.08%
2021/04/13	4	110.50	16	107.94	107.50	-12	13,201	-0.09%
2021/04/12	3	110.50	6	112.33	112.00	-3	13,332	-0.02%
2021/04/09	16	115.19	72	113.97	112.00	-56	13,534	-0.41%
2021/04/08	39	113.64	31	113.02	112.00	8	13,409	0.06%
2021/04/07	20	114.75	18	113.58	115.00	2	13,361	0.01%
2021/04/06	0	0.00	3	115.50	116.00	-3	13,343	-0.02%
2021/04/01	12	110.58	11	110.27	109.50	1	13,182	0.01%
2021/03/31	26	111.71	28	110.39	112.00	-2	12,952	-0.02%
2021/03/30	24	106.67	16	108.25	105.50	8	12,575	0.06%
2021/03/29	18	101.72	13	101.27	100.50	5	12,244	0.04%
2021/03/26	13	97.92	85	100.32	102.50	-72	12,027	-0.60%
2021/03/25	26	94.34	85	94.20	93.30	-59	11,722	-0.50%
2021/03/24	25	93.70	9	93.70	93.30	16	11,666	0.14%
2021/03/23	44	93.35	6	93.38	90.70	38	11,678	0.33%
2021/03/22	1	90.30	1	89.90	91.50	0	11,766	0.00%
2021/03/19	47	90.67	11	90.58	90.60	36	11,844	0.30%
2021/03/18	0	0.00	6	92.82	93.40	-6	11,924	-0.05%
2021/03/17	3	93.80	0	0.00	92.70	3	12,204	0.02%
2021/03/16	8	93.64	1	93.30	93.30	7	12,264	0.06%
2021/03/15	5	94.74	4	94.35	93.70	1	12,329	0.01%
2021/03/12	11	95.85	104	95.30	95.00	-93	12,394	-0.75%	大賣/
2021/03/11	6	93.93	5	94.94	94.90	1	12,461	0.01%
2021/03/10	20	94.55	15	92.78	94.90	5	12,435	0.04%
2021/03/09	13	91.06	18	90.77	89.60	-5	12,473	-0.04%
2021/03/08	10	93.95	12	94.78	92.20	-2	12,630	-0.02%
2021/03/05	46	92.53	7	91.46	91.10	39	13,043	0.30%
2021/03/04	11	92.09	13	92.77	92.00	-2	13,503	-0.01%
2021/03/03	10	92.14	6	92.70	92.00	4	14,129	0.03%
2021/03/02	4	95.53	7	95.11	93.60	-3	14,989	-0.02%
2021/02/26	6	97.43	5	97.82	96.10	1	15,742	0.01%
2021/02/25	57	98.15	26.2	99.16	99.50	30.8	16,067	0.19%
2021/02/24	46.2	99.49	30	99.27	96.50	16.2	15,944	0.10%
2021/02/23	14	98.19	29	95.87	95.30	-15	15,577	-0.10%
2021/02/22	2	95.80	27	98.10	98.50	-25	15,472	-0.16%
2021/02/19	14	92.47	8	92.30	93.00	6	15,248	0.04%
2021/02/18	36	89.64	113	90.11	91.30	-77	15,315	-0.50%	大賣/
2021/02/17	9	85.27	20	85.83	88.30	-11	15,075	-0.07%
2021/02/05	6	80.48	95	80.19	80.30	-89	14,865	-0.60%
2021/02/04	95	81.35	10	80.63	82.00	85	14,829	0.57%
2021/02/03	13	78.05	28	77.66	79.10	-15	14,645	-0.10%
2021/02/02	19	75.52	2	75.35	75.50	17	14,931	0.11%
2021/02/01	10	75.46	5	74.56	74.30	5	14,977	0.03%
2021/01/29	10	79.61	7	78.14	78.10	3	15,047	0.02%
2021/01/28	21	83.20	9	82.91	81.60	12	15,432	0.08%
2021/01/27	43	86.08	7	85.49	85.50	36	16,075	0.22%
2021/01/26	48	88.08	16	88.98	87.10	32	16,288	0.20%
2021/01/25	16	88.67	5	89.70	87.90	11	16,816	0.07%
2021/01/22	13	91.95	3	91.73	91.50	10	16,867	0.06%
2021/01/21	47	90.39	14	90.16	89.30	33	17,204	0.19%
2021/01/20	20	90.27	27	90.70	87.20	-7	17,173	-0.04%
2021/01/19	5	89.00	3	87.93	87.70	2	17,140	0.01%
2021/01/18	3	85.67	1	88.00	88.10	2	17,175	0.01%
2021/01/15	16	87.33	18	88.48	88.30	-2	17,186	-0.01%
2021/01/14	22	88.48	13	87.95	87.70	9	17,319	0.05%
2021/01/13	26	91.46	36	90.72	89.10	-10	17,321	-0.06%
2021/01/12	26	90.04	69	90.06	90.00	-43	17,027	-0.25%
2021/01/11	4	88.53	14	88.20	88.70	-10	16,874	-0.06%
2021/01/08	8	86.38	68	86.20	86.20	-60	16,876	-0.36%
2021/01/07	52	87.38	22	87.66	88.20	30	17,285	0.17%
2021/01/06	3	85.80	66	87.09	85.00	-63	17,545	-0.36%
2021/01/05	102	85.62	31	85.40	85.80	71	17,390	0.41%	大買/
2021/01/04	143	81.67	22	85.09	85.00	121	17,323	0.70%	大買/鉅額交易
2020/12/31	0	0.00	3	81.23	80.90	-3	17,264	-0.02%
2020/12/30	1	80.50	0	0.00	80.50	1	17,305	0.01%
2020/12/29	3	80.83	1	81.80	80.40	2	17,324	0.01%
2020/12/28	2	80.45	0	0.00	80.50	2	17,313	0.01%
2020/12/25	6	81.92	0	0.00	81.40	6	17,307	0.03%
2020/12/23	1	81.80	3	82.07	82.00	-2	17,506	-0.01%
2020/12/22	11	81.94	1	80.80	80.00	10	17,610	0.06%
2020/12/21	13	82.25	7	82.06	82.20	6	17,662	0.03%
2020/12/18	2	83.55	1	83.80	84.40	1	17,650	0.01%
2020/12/17	2	83.85	0	0.00	84.00	2	17,731	0.01%
2020/12/16	9	84.72	8	86.18	84.70	1	17,683	0.01%
2020/12/15	13	84.82	4	85.10	84.00	9	17,650	0.05%
2020/12/14	7	85.49	11	85.62	86.30	-4	17,707	-0.02%
2020/12/11	7	84.91	11	85.70	83.60	-4	17,937	-0.02%
2020/12/10	9	85.00	13	84.45	84.20	-4	18,101	-0.02%
2020/12/09	7	85.77	3	86.63	85.70	4	18,131	0.02%
2020/12/08	8	86.54	20	86.75	86.70	-12	18,114	-0.07%
2020/12/07	20	86.11	7	86.84	85.50	13	18,060	0.07%
2020/12/04	5	86.02	4	86.70	85.90	1	17,952	0.01%
2020/12/03	6	86.22	6	86.35	87.10	0	17,902	0.00%
2020/12/02	10	86.46	31	86.96	86.80	-21	17,932	-0.12%
2020/12/01	130	85.69	103	85.56	85.80	27	17,834	0.15%	大買/大賣/
2020/11/30	28	91.77	25	93.59	90.70	3	17,563	0.02%
2020/11/27	43	91.81	28	92.37	91.00	15	17,211	0.09%
2020/11/26	45	89.96	64	88.92	92.40	-19	16,793	-0.11%
2020/11/25	9	86.49	8	86.51	84.00	1	15,961	0.01%
2020/11/24	2	84.05	22	84.06	84.70	-20	15,358	-0.13%
2020/11/23	6	76.92	5	76.88	77.00	1	15,027	0.01%
2020/11/20	8	75.16	1	75.30	75.20	7	14,990	0.05%
2020/11/19	6	75.52	5	75.70	75.60	1	15,066	0.01%
2020/11/18	19	77.64	5	77.80	77.20	14	15,162	0.09%
2020/11/17	13	77.70	13	77.70	78.40	0	15,253	0.00%
2020/11/16	6	75.67	0	0.00	75.40	6	15,178	0.04%
2020/11/13	8	75.69	6	75.33	76.00	2	15,309	0.01%
2020/11/12	8	77.49	3	78.47	77.00	5	15,305	0.03%
2020/11/11	2	78.65	2	78.40	78.00	0	15,513	0.00%
2020/11/10	30	77.99	36	78.63	78.10	-6	16,185	-0.04%
2020/11/09	10	78.02	6	78.60	77.80	4	16,619	0.02%
2020/11/06	8	78.30	5	79.28	77.20	3	17,036	0.02%
2020/11/05	19	78.18	43	79.08	78.30	-24	17,082	-0.14%
2020/11/04	18	77.02	39	75.71	78.00	-21	16,720	-0.13%
2020/11/03	25	72.83	7	73.16	73.30	18	16,115	0.11%
2020/11/02	15	72.45	30	71.87	72.30	-15	15,984	-0.09%
2020/10/30	2	69.20	8	69.11	69.10	-6	15,737	-0.04%
2020/10/29	13	68.89	24	68.68	68.90	-11	15,809	-0.07%
2020/10/28	11	65.65	0	0.00	65.80	11	15,306	0.07%
2020/10/27	13	67.67	27	68.24	67.40	-14	15,332	-0.09%
2020/10/26	2	67.40	3	67.60	66.70	-1	15,433	-0.01%
2020/10/23	8	67.93	7	67.84	67.80	1	15,551	0.01%
2020/10/22	44	69.56	48	69.90	68.90	-4	15,856	-0.03%
2020/10/21	3	71.70	23	72.17	71.80	-20	15,640	-0.13%
2020/10/20	6	71.20	3	71.57	71.50	3	15,742	0.02%
2020/10/19	42	71.86	3	71.67	72.40	39	15,732	0.25%
2020/10/16	17	70.56	10	73.10	70.10	7	15,759	0.04%
2020/10/15	9	72.68	12	73.46	72.80	-3	15,850	-0.02%
2020/10/14	23	72.64	26	70.87	72.30	-3	15,363	-0.02%
2020/10/13	7	66.84	5	67.22	67.30	2	14,959	0.01%
2020/10/12	10	67.13	6	67.65	68.40	4	14,992	0.03%
2020/10/08	7	68.34	6	68.85	68.10	1	15,011	0.01%
2020/10/07	4	67.20	8	67.50	67.10	-4	14,852	-0.03%
2020/10/06	13	67.12	10	68.20	66.50	3	14,831	0.02%
2020/10/05	1	67.10	3	66.90	66.60	-2	14,962	-0.01%
2020/09/30	2	64.50	0	0.00	65.90	2	15,080	0.01%
2020/09/29	4	65.30	2	65.60	64.90	2	15,146	0.01%
2020/09/28	1	67.20	13	65.65	66.40	-12	15,193	-0.08%
2020/09/25	36	63.57	29	62.24	62.50	7	15,142	0.05%
2020/09/24	5	65.04	4	65.40	64.90	1	15,156	0.01%
2020/09/23	5	65.72	5	65.06	65.00	0	15,192	0.00%
2020/09/22	10	66.97	9	66.54	66.40	1	15,480	0.01%
2020/09/21	6	69.00	27	68.83	68.10	-21	15,912	-0.13%
2020/09/18	0	0.00	7	68.91	68.90	-7	16,263	-0.04%
2020/09/17	23	68.60	3	68.70	68.00	20	16,280	0.12%
2020/09/16	50	69.50	21	70.24	69.20	29	16,266	0.18%
2020/09/15	32	69.38	43	69.12	68.70	-11	16,187	-0.07%
2020/09/14	4	63.93	14	64.64	65.40	-10	16,305	-0.06%
2020/09/11	4	62.43	2	62.25	62.20	2	16,451	0.01%
2020/09/10	5	63.78	4	63.58	63.20	1	16,575	0.01%
2020/09/09	3	63.30	4	63.88	64.40	-1	16,862	-0.01%
2020/09/08	10	63.70	17	64.30	64.00	-7	17,180	-0.04%
2020/09/07	22	64.66	2	64.90	64.00	20	17,740	0.11%
2020/09/04	4	65.20	31	66.03	67.00	-27	18,605	-0.15%
2020/09/03	13	67.09	28	67.43	66.10	-15	19,085	-0.08%
2020/09/02	31	66.82	5	67.30	67.40	26	18,943	0.14%
2020/09/01	12	66.17	18	66.58	68.00	-6	18,918	-0.03%
2020/08/31	1	64.80	8	64.53	63.80	-7	18,645	-0.04%
2020/08/28	13	64.29	241	63.76	63.80	-228	18,598	-1.23%	大賣/鉅額交易
2020/08/27	15	67.20	4	68.10	66.60	11	18,462	0.06%
2020/08/26	6	66.63	14	66.94	66.30	-8	18,586	-0.04%
2020/08/25	16	67.34	21	66.59	67.50	-5	18,694	-0.03%
2020/08/24	6	67.05	6	66.62	66.30	0	18,625	0.00%
2020/08/21	23	69.57	4	69.93	68.90	19	18,469	0.10%
2020/08/20	17	72.45	25	72.14	69.80	-8	18,355	-0.04%
2020/08/19	9	80.09	5	81.28	77.50	4	18,230	0.02%
2020/08/18	12	80.51	36	80.67	80.20	-24	18,173	-0.13%
2020/08/17	25	77.65	30	78.83	79.00	-5	18,069	-0.03%
2020/08/14	33	76.29	21	76.44	77.20	12	17,719	0.07%
2020/08/13	29	82.59	12	81.95	77.90	17	16,916	0.10%
2020/08/12	10	86.26	20	85.87	86.20	-10	16,110	-0.06%
2020/08/11	13	82.78	27	83.84	82.50	-14	15,567	-0.09%
2020/08/10	4	82.58	5	83.24	82.60	-1	15,235	-0.01%
2020/08/07	1	83.20	1	81.00	80.70	0	15,084	0.00%
2020/08/06	5	82.94	10	82.82	83.00	-5	14,933	-0.03%
2020/08/05	38	81.50	19	81.72	81.70	19	14,694	0.13%
2020/08/04	21	78.81	14	78.36	77.50	7	14,364	0.05%
2020/08/03	3	77.63	14	76.52	76.00	-11	14,091	-0.08%
2020/07/31	15	77.29	4	76.83	77.40	11	14,018	0.08%
2020/07/30	49	74.57	21	74.77	75.80	28	13,762	0.20%
2020/07/29	3	73.10	20	72.45	72.70	-17	13,464	-0.13%
2020/07/28	4	72.40	20.1	72.43	72.80	-16.1	13,322	-0.12%
2020/07/27	17	70.18	16	70.31	69.50	1	13,023	0.01%
2020/07/24	29	71.33	20	71.14	69.80	9	13,044	0.07%
2020/07/23	8	70.43	1	70.10	70.70	7	12,884	0.05%
2020/07/22	7	69.93	8	70.45	70.50	-1	12,980	-0.01%
2020/07/21	25.1	68.99	24	69.10	69.10	1.1	12,911	0.01%
2020/07/20	7	64.37	2	64.00	65.20	5	12,644	0.04%
2020/07/17	2	65.55	1	67.10	64.70	1	12,639	0.01%
2020/07/15	4	67.20	10	67.00	64.90	-6	12,503	-0.05%
2020/07/14	10	67.75	1	67.90	67.70	9	12,380	0.07%
2020/07/13	0	0.00	20	68.90	68.00	-20	12,348	-0.16%
2020/07/10	31	68.31	3	69.63	67.10	28	12,452	0.22%
2020/07/09	8	72.90	7	72.33	71.00	1	12,414	0.01%
2020/07/08	5	73.12	5	72.66	73.90	0	12,229	0.00%
2020/07/07	5	72.18	8	71.36	72.00	-3	12,119	-0.02%
2020/07/06	4	72.90	4	72.95	73.00	0	12,037	0.00%
2020/07/03	16	73.78	12	72.80	71.50	4	11,982	0.03%
2020/07/02	2	71.95	14	72.30	72.90	-12	11,879	-0.10%
2020/07/01	34	73.21	26	73.06	72.50	8	11,799	0.07%
2020/06/30	31	70.70	57	72.04	70.30	-26	11,524	-0.23%
2020/06/29	55	66.29	225	66.09	67.70	-170	11,088	-1.53%	大賣/鉅額交易
2020/06/24	195	65.02	27	65.30	65.70	168	10,727	1.57%	大買/鉅額交易
2020/06/23	3	64.20	2	64.20	65.20	1	10,740	0.01%
2020/06/22	12	64.88	226	64.72	64.70	-214	10,613	-2.02%	大賣/鉅額交易
2020/06/19	31	64.85	84	64.83	65.50	-53	10,362	-0.51%
2020/06/18	34	61.25	14	61.46	62.60	20	9,793	0.20%
2020/06/17	148	60.20	2	61.40	60.60	146	9,542	1.53%	大買/鉅額交易
2020/06/16	16	62.11	6	60.67	61.00	10	9,437	0.11%
2020/06/15	7	62.70	8	61.66	61.10	-1	9,162	-0.01%
2020/06/12	133	63.53	15	63.71	62.50	118	8,859	1.33%	大買/鉅額交易
2020/06/11	61	62.39	144	62.72	65.00	-83	8,373	-0.99%	大賣/
2020/06/10	58	57.36	60	58.42	59.70	-2	7,388	-0.03%
2020/06/09	5	54.30	3	54.30	54.30	2	6,884	0.03%
2020/06/08	114	54.40	12	54.76	52.80	102	6,868	1.48%	大買/鉅額交易
2020/06/05	103	53.20	20	52.80	52.90	83	6,718	1.24%	大買/
2020/06/04	0	0.00	1	52.40	52.60	-1	6,721	-0.01%
2020/06/03	20	52.55	2	52.60	52.60	18	6,738	0.27%
2020/06/02	8	53.01	8	53.36	52.50	0	6,632	0.00%
2020/06/01	1	51.80	5	50.38	51.20	-4	6,401	-0.06%
2020/05/29	0	0.00	7	48.21	48.15	-7	6,224	-0.11%
2020/05/28	3	46.68	4	46.80	46.70	-1	6,153	-0.02%
2020/05/27	6	46.81	4	47.00	46.30	2	6,158	0.03%
2020/05/26	5	46.20	11	46.12	46.40	-6	6,110	-0.10%
2020/05/25	2	45.13	1	45.00	45.00	1	6,057	0.02%
2020/05/22	2	46.80	19	47.67	46.40	-17	6,026	-0.28%
2020/05/21	5	47.55	4	47.78	47.35	1	6,228	0.02%
2020/05/20	3	47.55	0	0.00	46.95	3	6,325	0.05%
2020/05/19	28	47.76	0	0.00	48.00	28	6,382	0.44%
2020/05/18	4	48.49	0	0.00	47.90	4	6,374	0.06%
2020/05/15	2	50.80	7	50.46	50.70	-5	6,410	-0.08%
2020/05/14	1	53.30	3	52.60	51.00	-2	6,493	-0.03%
2020/05/13	3	53.40	13	53.41	53.10	-10	6,489	-0.15%
2020/05/12	1	53.40	0	0.00	53.50	1	6,575	0.02%
2020/05/11	0	0.00	25	54.20	54.70	-25	6,782	-0.37%
2020/05/08	15	53.57	5	53.20	53.30	10	6,864	0.15%
2020/05/07	1	52.30	31	52.43	52.20	-30	6,934	-0.43%
2020/05/05	2	52.55	0	0.00	51.60	2	7,198	0.03%
2020/05/04	2	52.15	2	52.25	52.60	0	7,160	0.00%
2020/04/30	13	53.10	15	52.63	52.80	-2	7,118	-0.03%
2020/04/29	25	51.42	43	51.12	51.00	-18	7,048	-0.26%
2020/04/28	13	50.33	38	50.39	50.00	-25	6,974	-0.36%
2020/04/27	10	50.72	2	51.30	50.40	8	6,979	0.11%
2020/04/24	50	50.01	35	49.83	50.90	15	6,799	0.22%
2020/04/23	3	47.92	2	48.05	47.95	1	6,681	0.01%
2020/04/22	15	47.47	1	47.25	48.70	14	6,628	0.21%
2020/04/21	38	47.82	4	48.13	47.15	34	6,560	0.52%
2020/04/20	7	48.16	2	48.08	48.00	5	6,501	0.08%
2020/04/17	2	47.35	1	48.15	47.25	1	6,484	0.02%
2020/04/16	13	47.47	0	0.00	48.25	13	6,393	0.20%
2020/04/15	5	48.00	2	48.60	47.60	3	6,372	0.05%
2020/04/14	2	46.70	7	45.84	47.45	-5	6,214	-0.08%
2020/04/09	5	43.15	5	42.55	42.95	0	6,191	0.00%
2020/04/08	0	0.00	1	43.95	43.90	-1	6,190	-0.02%
2020/04/06	0	0.00	10	42.30	42.20	-10	6,030	-0.17%
2020/03/31	3	40.07	2	40.25	40.45	1	5,882	0.02%
2020/03/30	6	38.00	2	38.20	38.30	4	5,801	0.07%
2020/03/27	1	37.15	2	38.23	36.75	-1	5,793	-0.02%
2020/03/25	1	36.30	1	35.95	35.60	0	5,689	0.00%
2020/03/24	2	33.83	16	32.44	33.85	-14	5,720	-0.24%
2020/03/23	4	31.50	0	0.00	31.10	4	5,890	0.07%
2020/03/20	0	0.00	8	33.70	33.40	-8	6,019	-0.13%
2020/03/19	4	31.46	5	31.05	31.05	-1	5,957	-0.02%
2020/03/18	10	35.22	0	0.00	34.50	10	5,950	0.17%
2020/03/16	0	0.00	1	42.05	39.00	-1	6,167	-0.02%
2020/03/13	18	40.67	31	40.49	42.75	-13	6,130	-0.21%
2020/03/12	7	45.81	11	47.25	44.15	-4	6,072	-0.07%
2020/03/11	1	49.65	0	0.00	48.95	1	6,103	0.02%
2020/03/09	4	50.04	0	0.00	49.20	4	6,206	0.06%
2020/03/06	5	52.68	2	52.90	52.70	3	6,156	0.05%
2020/03/05	2	53.10	2	53.35	52.50	0	6,247	0.00%
2020/03/04	12	52.60	5	52.58	52.70	7	6,363	0.11%
2020/03/03	2	52.60	1	52.80	52.60	1	6,535	0.02%
2020/03/02	1	52.00	2	52.15	52.80	-1	6,924	-0.01%
2020/02/27	1	53.10	1	53.40	51.60	0	6,949	0.00%
2020/02/26	4	52.98	3	53.37	52.60	1	6,936	0.01%
2020/02/25	11	55.72	10	54.30	54.30	1	6,965	0.01%
2020/02/24	3	55.97	7	56.31	55.80	-4	6,912	-0.06%
2020/02/21	8	54.51	8	55.18	54.20	0	6,832	0.00%
2020/02/20	1	54.00	1	54.40	54.10	0	7,202	0.00%
2020/02/19	1	52.70	2	52.95	53.70	-1	7,179	-0.01%
2020/02/18	1	53.00	0	0.00	52.40	1	7,190	0.01%
2020/02/14	1	52.90	1	53.30	53.00	0	7,021	0.00%
2020/02/13	0	0.00	2	53.00	53.00	-2	7,030	-0.03%
2020/02/12	2	52.50	7	53.23	52.70	-5	6,933	-0.07%
2020/02/11	2	50.45	3	50.33	51.20	-1	6,750	-0.01%
2020/02/10	3	49.90	2	48.90	48.75	1	6,657	0.02%
2020/02/07	5	51.30	2	50.60	50.20	3	6,601	0.05%
2020/02/06	0	0.00	10	50.04	51.30	-10	6,432	-0.16%
2020/02/05	8	47.03	0	0.00	46.65	8	6,383	0.13%
2020/02/03	2	44.08	0	0.00	45.75	2	6,517	0.03%
2020/01/30	2	46.78	0	0.00	45.55	2	6,898	0.03%
2020/01/20	0	0.00	1	50.50	50.60	-1	7,056	-0.01%
2020/01/17	0	0.00	1	50.00	50.00	-1	7,249	-0.01%
2020/01/16	1	48.75	1	48.90	48.90	0	7,378	0.00%
2020/01/13	3	48.68	5	49.00	49.65	-2	7,794	-0.03%
2020/01/10	4	48.19	34	48.28	48.20	-30	7,916	-0.38%
2020/01/09	1	48.50	2	48.50	48.00	-1	8,283	-0.01%
2020/01/08	30	47.83	0	0.00	47.95	30	8,495	0.35%
2020/01/07	4	48.34	8	48.71	47.95	-4	8,524	-0.05%
2020/01/06	1	49.80	7	49.19	49.10	-6	8,494	-0.07%
2020/01/03	4	51.05	5	51.16	51.00	-1	8,427	-0.01%
2020/01/02	7	51.71	3	51.90	51.50	4	8,399	0.05%
2019/12/31	1	51.80	2	52.25	51.80	-1	8,375	-0.01%
2019/12/30	1	51.90	0	0.00	51.90	1	8,395	0.01%
2019/12/27	2	52.10	1	52.10	52.40	1	8,438	0.01%
2019/12/26	2	52.05	2	52.35	51.50	0	8,452	0.00%
2019/12/24	1	51.90	0	0.00	51.80	1	8,553	0.01%
2019/12/23	2	53.15	0	0.00	52.20	2	8,517	0.02%
2019/12/20	0	0.00	1	53.70	53.30	-1	8,486	-0.01%
2019/12/18	5	55.08	64	56.35	54.40	-59	8,588	-0.69%
2019/12/17	1	55.50	1	55.80	56.00	0	8,552	0.00%
2019/12/16	0	0.00	1	54.40	53.90	-1	8,580	-0.01%
2019/12/13	1	54.40	0	0.00	54.40	1	8,806	0.01%
2019/12/12	3	54.93	0	0.00	55.00	3	9,032	0.03%
2019/12/11	90	54.97	132	55.43	54.70	-42	9,316	-0.45%	大賣/
2019/12/10	8	54.01	8	53.15	53.40	0	9,089	0.00%
2019/12/09	3	54.10	3	54.23	53.60	0	9,208	0.00%
2019/12/06	60	54.82	15	54.31	54.30	45	9,375	0.48%
2019/12/05	12	53.82	5	53.80	54.00	7	9,346	0.07%
2019/12/04	0	0.00	3	52.23	52.20	-3	9,356	-0.03%
2019/12/03	4	51.98	0	0.00	51.80	4	9,329	0.04%
2019/12/02	2	51.40	21	50.60	51.40	-19	9,286	-0.20%
2019/11/29	9	53.79	5	53.18	53.10	4	9,220	0.04%
2019/11/28	10	54.05	1	53.50	53.50	9	9,071	0.10%
2019/11/27	3	52.23	9	53.01	54.00	-6	8,916	-0.07%
2019/11/26	2	51.20	0	0.00	50.40	2	8,457	0.02%
2019/11/25	1	49.80	0	0.00	49.70	1	8,368	0.01%
2019/11/22	1	51.20	11	50.86	50.50	-10	8,329	-0.12%
2019/11/21	12	51.98	4	51.45	52.40	8	8,236	0.10%
2019/11/20	13	51.11	13	51.42	50.90	0	8,143	0.00%
2019/11/19	24	51.70	15	51.35	50.70	9	7,953	0.11%
2019/11/18	7	48.97	2	48.75	49.10	5	7,476	0.07%
2019/11/15	3	47.80	6	47.63	48.40	-3	7,428	-0.04%
2019/11/14	1	48.00	1	48.25	46.80	0	7,373	0.00%
2019/11/13	4	47.78	0	0.00	48.00	4	7,338	0.05%
2019/11/12	1	47.60	0	0.00	47.50	1	7,295	0.01%
2019/11/11	0	0.00	2	46.50	46.25	-2	7,237	-0.03%
2019/11/08	1	47.40	2	47.38	46.60	-1	7,202	-0.01%
2019/11/07	3	47.62	1	47.20	47.50	2	7,151	0.03%
2019/11/06	3	47.80	0	0.00	48.00	3	7,089	0.04%
2019/11/05	0	0.00	4	48.59	48.00	-4	7,037	-0.06%
2019/11/04	2	48.70	2	48.83	48.65	0	7,028	0.00%
2019/11/01	1	48.35	1	48.55	48.90	0	6,960	0.00%
2019/10/31	6	47.55	12	47.73	48.25	-6	6,930	-0.09%
2019/10/30	4	48.04	4	47.85	47.80	0	6,857	0.00%
2019/10/29	17	47.91	21	48.64	48.80	-4	6,787	-0.06%
2019/10/28	16	49.12	8	48.64	48.40	8	6,693	0.12%
2019/10/25	26	48.99	49	49.41	49.30	-23	6,506	-0.35%
2019/10/24	20	47.90	0	0.00	47.90	20	6,327	0.32%
2019/10/23	3	46.93	13	47.13	47.30	-10	6,254	-0.16%
2019/10/22	0	0.00	3	46.60	47.10	-3	6,156	-0.05%
2019/10/21	3	46.15	6	46.00	46.20	-3	5,978	-0.05%
2019/10/18	2	45.58	17	45.41	45.45	-15	5,877	-0.26%
2019/10/17	25	45.29	18	45.36	45.50	7	5,737	0.12%
2019/10/16	4	44.13	32	43.69	44.15	-28	5,387	-0.52%
2019/10/15	25	41.89	4	41.75	41.85	21	5,208	0.40%
2019/10/14	1	40.65	5	40.67	41.20	-4	5,262	-0.08%
2019/10/08	2	41.00	4	40.85	40.35	-2	5,197	-0.04%
2019/10/07	15	41.35	8	41.30	41.00	7	5,198	0.13%
2019/10/04	2	40.90	0	0.00	40.85	2	5,159	0.04%
2019/10/03	16	41.08	22	40.93	41.15	-6	5,142	-0.12%
2019/10/02	0	0.00	2	41.00	41.45	-2	5,109	-0.04%
2019/09/27	4	42.16	23	42.33	41.90	-19	5,013	-0.38%
2019/09/26	3	43.43	2	43.60	43.30	1	4,921	0.02%
2019/09/25	6	43.60	0	0.00	43.20	6	4,941	0.12%
2019/09/24	14	44.08	9	43.25	43.00	5	4,951	0.10%
2019/09/23	7	44.59	7	44.93	44.65	0	4,820	0.00%
2019/09/20	9	44.79	196	44.95	44.75	-187	4,749	-3.94%	大賣/鉅額交易
2019/09/19	11	44.96	5	45.44	45.65	6	4,597	0.13%
2019/09/18	8	45.58	15	46.00	45.75	-7	4,439	-0.16%
2019/09/17	110	45.13	28	45.20	45.40	82	4,183	1.96%	大買/
2019/09/16	111	44.03	34	44.80	45.20	77	3,920	1.96%	大買/
2019/09/12	1	41.95	1	42.70	42.15	0	3,511	0.00%
2019/09/11	24	42.49	9	42.30	42.05	15	3,488	0.43%
2019/09/10	7	42.19	6	42.48	41.40	1	3,321	0.03%
2019/09/06	2	41.25	5	41.79	41.25	-3	3,022	-0.10%
2019/09/04	0	0.00	3	39.65	39.45	-3	2,883	-0.10%
2019/09/03	0	0.00	2	39.65	39.50	-2	2,917	-0.07%
2019/08/30	0	0.00	2	39.25	39.05	-2	2,878	-0.07%
2019/08/28	2	38.30	4	37.93	37.70	-2	2,847	-0.07%
2019/08/27	6	38.68	2	38.75	37.85	4	2,833	0.14%
2019/08/26	1	37.65	4	37.73	37.85	-3	2,821	-0.11%
2019/08/23	2	37.48	2	37.70	37.65	0	2,821	0.00%
2019/08/22	1	37.45	2	37.58	37.50	-1	2,823	-0.04%
2019/08/21	1	37.55	1	37.75	37.20	0	2,807	0.00%
2019/08/20	3	37.88	1	37.95	37.95	2	2,753	0.07%
2019/08/19	4	38.49	4	38.40	38.10	0	2,706	0.00%
2019/08/16	0	0.00	1	38.30	38.25	-1	2,682	-0.04%
2019/08/15	1	37.75	0	0.00	37.70	1	2,679	0.04%
2019/08/13	0	0.00	2	38.15	38.40	-2	2,692	-0.07%
2019/08/08	2	37.78	0	0.00	38.00	2	2,750	0.07%
2019/08/07	2	37.90	2	37.88	37.50	0	2,769	0.00%
2019/08/06	2	37.08	0	0.00	37.60	2	2,791	0.07%
2019/08/02	2	38.65	5	38.50	39.00	-3	2,862	-0.10%
2019/07/31	4	38.81	0	0.00	39.85	4	2,992	0.13%
2019/07/30	8	39.83	1	39.50	39.30	7	2,961	0.24%
2019/07/29	2	42.85	0	0.00	42.85	2	2,792	0.07%
2019/07/26	10	43.00	2	43.60	43.60	8	2,789	0.29%
2019/07/25	1	42.80	13	42.90	43.45	-12	2,815	-0.43%
2019/07/24	0	0.00	7	42.76	42.45	-7	2,887	-0.24%
2019/07/23	3	42.07	2	42.55	41.80	1	2,935	0.03%
2019/07/22	10	42.00	0	0.00	41.60	10	3,038	0.33%
2019/07/19	2	41.55	0	0.00	41.55	2	3,312	0.06%
2019/07/17	11	42.16	0	0.00	42.35	11	3,486	0.32%
2019/07/16	4	41.35	8	42.29	42.65	-4	3,523	-0.11%
2019/07/15	0	0.00	3	40.85	40.75	-3	3,709	-0.08%
2019/07/11	2	40.98	2	40.95	40.75	0	4,576	0.00%
2019/07/08	2	40.88	0	0.00	40.70	2	4,568	0.04%
2019/07/05	0	0.00	1	41.50	41.50	-1	4,601	-0.02%
2019/07/04	0	0.00	1	41.00	41.40	-1	4,616	-0.02%
2019/07/03	1	40.50	0	0.00	40.70	1	4,695	0.02%
2019/07/02	3	40.95	3	40.67	41.15	0	4,833	0.00%
2019/07/01	2	40.70	3	40.73	40.55	-1	4,955	-0.02%
2019/06/28	1	39.55	2	39.70	39.75	-1	4,927	-0.02%
2019/06/27	1	39.60	1	39.80	39.55	0	4,968	0.00%
2019/06/25	2	39.68	0	0.00	39.60	2	5,012	0.04%
2019/06/24	2	40.10	1	40.05	40.25	1	5,065	0.02%
2019/06/21	2	40.85	0	0.00	40.20	2	5,090	0.04%
2019/06/20	1	40.65	2	41.05	41.30	-1	5,067	-0.02%
2019/06/19	2	40.68	0	0.00	40.65	2	5,066	0.04%
2019/06/14	0	0.00	3	40.55	40.60	-3	5,118	-0.06%
2019/06/13	3	40.20	2	40.30	40.40	1	5,139	0.02%
2019/06/12	0	0.00	3	40.82	40.10	-3	5,137	-0.06%
2019/06/11	4	40.49	4	41.05	40.30	0	5,115	0.00%
2019/06/10	1	39.90	0	0.00	39.95	1	5,075	0.02%
2019/06/05	5	40.20	5	40.41	40.05	0	5,062	0.00%
2019/06/04	2	39.68	2	39.75	39.35	0	5,054	0.00%
2019/05/31	2	39.85	2	39.95	39.60	0	5,089	0.00%
2019/05/30	2	39.65	0	0.00	39.50	2	5,077	0.04%
2019/05/29	0	0.00	3	38.60	39.25	-3	5,079	-0.06%
2019/05/28	1	38.40	1	38.75	38.40	0	5,091	0.00%
2019/05/24	1	38.75	0	0.00	38.70	1	5,110	0.02%
2019/05/22	1	39.20	0	0.00	39.00	1	5,140	0.02%
2019/05/17	2	39.03	0	0.00	38.80	2	5,404	0.04%
2019/05/16	0	0.00	10	39.40	39.40	-10	5,380	-0.19%
2019/05/14	0	0.00	10	38.90	39.80	-10	5,360	-0.19%
2019/05/13	4	39.89	0	0.00	39.90	4	5,335	0.07%
2019/05/10	7	40.99	5	41.00	40.70	2	5,261	0.04%
2019/05/09	5	41.48	10	41.49	41.50	-5	5,200	-0.10%
2019/05/08	14	42.76	10	42.60	42.35	4	5,119	0.08%
2019/05/07	8	44.36	1	44.15	44.10	7	5,002	0.14%
2019/05/06	2	44.55	4	44.30	44.20	-2	4,999	-0.04%
2019/05/03	3	45.73	16	45.65	45.65	-13	5,010	-0.26%
2019/05/02	14	45.42	0	0.00	45.35	14	4,974	0.28%
2019/04/30	20	44.76	18	45.53	46.60	2	4,917	0.04%
2019/04/29	14	46.09	5	45.35	45.20	9	4,760	0.19%
2019/04/26	2	46.95	2	47.20	46.55	0	4,680	0.00%
2019/04/25	13	47.88	6	48.66	46.95	7	4,559	0.15%
2019/04/24	25	51.59	2	51.20	50.60	23	4,262	0.54%
2019/04/23	13	50.20	25	50.06	51.40	-12	4,141	-0.29%
2019/04/22	8	51.25	4	51.40	50.90	4	4,052	0.10%
2019/04/19	27	53.43	63	54.18	52.30	-36	3,967	-0.91%
2019/04/18	30	52.10	31	52.45	52.90	-1	3,686	-0.03%
2019/04/17	66	50.03	20	49.94	50.60	46	3,166	1.45%
2019/04/16	1	45.55	0	0.00	46.00	1	2,877	0.03%
2019/04/11	0	0.00	2	45.33	44.50	-2	2,942	-0.07%
2019/04/09	5	46.45	0	0.00	45.75	5	2,871	0.17%
2019/04/08	23	49.06	35	48.63	48.45	-12	2,808	-0.43%
2019/04/03	0	0.00	5	45.69	47.25	-5	2,703	-0.18%
2019/03/29	0	0.00	1	44.65	45.10	-1	2,505	-0.04%
2019/03/28	2	43.60	0	0.00	44.10	2	2,478	0.08%
2019/03/27	1	44.00	0	0.00	43.50	1	2,508	0.04%
2019/03/26	2	43.85	2	43.73	43.80	0	2,456	0.00%
2019/03/25	2	43.15	0	0.00	42.65	2	2,421	0.08%
2019/03/21	5	43.50	2	43.15	43.05	3	2,444	0.12%
2019/03/20	0	0.00	4	43.46	43.55	-4	2,474	-0.16%
2019/03/19	2	42.70	0	0.00	42.65	2	2,650	0.08%
2019/03/13	0	0.00	3	41.40	41.25	-3	2,970	-0.10%
2019/03/11	1	41.30	0	0.00	41.30	1	3,118	0.03%
2019/03/07	1	42.00	0	0.00	41.50	1	3,309	0.03%
2019/03/05	1	41.85	0	0.00	42.20	1	3,354	0.03%
2019/02/27	1	42.35	0	0.00	42.45	1	3,379	0.03%
2019/02/21	5	42.81	221	43.08	42.95	-216	3,499	-6.17%	大賣/鉅額交易
2019/02/20	3	43.13	0	0.00	43.45	3	3,498	0.09%
2019/02/19	7	43.51	10	43.85	43.15	-3	3,520	-0.09%
2019/02/18	6	46.14	6	46.18	46.40	0	3,369	0.00%
2019/02/15	0	0.00	4	45.50	45.50	-4	3,306	-0.12%
2019/02/14	0	0.00	14	46.04	45.50	-14	3,305	-0.42%
2019/02/13	0	0.00	1	45.40	45.15	-1	3,264	-0.03%
2019/02/12	18	44.78	1	45.00	44.95	17	3,258	0.52%
2019/01/29	0	0.00	1	43.75	44.15	-1	3,244	-0.03%
2019/01/25	67	44.30	1	44.30	44.00	66	3,277	2.01%
2019/01/24	143	43.91	2	43.58	44.20	141	3,246	4.34%	大買/鉅額交易
2019/01/21	0	0.00	1	42.35	42.50	-1	3,227	-0.03%
2019/01/18	0	0.00	1	42.15	42.10	-1	3,253	-0.03%
2019/01/16	1	42.00	0	0.00	42.00	1	3,259	0.03%
2019/01/14	2	41.68	1	41.90	42.00	1	3,263	0.03%
2019/01/11	2	42.13	0	0.00	41.30	2	3,266	0.06%
2019/01/10	3	42.25	0	0.00	42.00	3	3,247	0.09%
2019/01/09	1	42.95	0	0.00	42.65	1	3,235	0.03%
2019/01/08	7	43.14	6	43.75	42.75	1	3,216	0.03%
2019/01/07	10	42.90	0	0.00	43.60	10	3,175	0.31%
2019/01/04	4	40.98	0	0.00	40.70	4	3,153	0.13%
2018/12/27	4	43.61	0	0.00	43.15	4	3,309	0.12%
2018/12/26	1	44.30	0	0.00	43.30	1	3,280	0.03%
2018/12/25	1	45.70	0	0.00	45.55	1	3,257	0.03%
2018/12/24	1	46.45	2	46.38	46.45	-1	3,351	-0.03%
2018/12/21	2	44.05	0	0.00	45.45	2	3,470	0.06%
2018/12/20	1	45.20	0	0.00	43.90	1	3,499	0.03%
2018/12/19	1	46.65	1	47.15	45.85	0	3,503	0.00%
2018/12/18	1	46.45	10	46.80	46.65	-9	3,541	-0.25%
2018/12/14	1	46.75	1	47.00	47.00	0	3,898	0.00%
2018/12/13	1	47.65	2	47.88	47.90	-1	3,935	-0.03%
2018/12/12	15	48.91	22	48.66	47.55	-7	4,138	-0.17%
2018/12/11	1	48.75	5	49.50	49.50	-4	4,085	-0.10%
2018/12/07	0	0.00	3	48.50	48.40	-3	3,917	-0.08%
2018/12/06	1	46.60	1	46.60	47.00	0	3,817	0.00%
2018/12/04	0	0.00	2	48.00	47.70	-2	3,687	-0.05%
2018/12/03	2	47.60	3	46.18	47.10	-1	3,597	-0.03%
2018/11/30	8	45.02	1	44.75	45.00	7	3,481	0.20%
2018/11/29	0	0.00	1	43.25	43.50	-1	3,399	-0.03%
2018/11/28	1	43.20	1	42.55	42.55	0	3,356	0.00%
2018/11/22	2	43.23	1	44.00	42.00	1	3,284	0.03%
2018/11/21	1	43.70	0	0.00	43.60	1	3,266	0.03%
2018/11/16	0	0.00	1	43.70	44.50	-1	3,103	-0.03%
2018/11/15	10	41.15	0	0.00	41.80	10	3,033	0.33%
2018/10/31	1	39.70	0	0.00	40.45	1	3,041	0.03%
2018/10/30	1	39.20	0	0.00	39.00	1	3,033	0.03%
2018/10/26	6	41.53	0	0.00	39.95	6	3,105	0.19%
2018/10/24	2	43.43	2	43.05	42.90	0	3,111	0.00%
2018/10/17	1	45.55	1	46.40	44.60	0	3,217	0.00%
2018/10/16	0	0.00	1	43.55	44.25	-1	3,205	-0.03%
2018/10/15	1	43.55	0	0.00	43.80	1	3,196	0.03%
2018/10/12	6	43.62	4	43.50	43.50	2	3,200	0.06%
2018/10/11	0	0.00	1	42.70	42.60	-1	3,196	-0.03%
2018/10/08	10	48.10	10	47.30	48.05	0	3,176	0.00%
2018/10/05	1	48.35	6	48.18	48.35	-5	3,190	-0.16%
2018/10/04	1	52.50	0	0.00	52.20	1	3,106	0.03%
2018/10/03	1	52.50	0	0.00	52.20	1	3,098	0.03%
2018/10/02	3	54.03	0	0.00	53.20	3	3,079	0.10%
2018/10/01	1	54.50	1	54.70	54.60	0	2,989	0.00%
2018/09/27	0	0.00	1	53.50	53.30	-1	2,888	-0.03%
2018/09/26	1	53.60	1	53.70	53.70	0	2,826	0.00%
2018/09/21	0	0.00	1	55.60	55.70	-1	2,757	-0.04%
2018/09/20	10	56.65	13	57.43	56.10	-3	2,679	-0.11%
2018/09/19	11	56.69	11	55.16	55.70	0	2,379	0.00%
2018/09/18	15	54.70	16	55.93	55.70	-1	2,297	-0.04%
2018/09/17	6	52.87	19	53.41	53.90	-13	2,058	-0.63%
2018/09/14	1	49.40	0	0.00	49.40	1	1,905	0.05%
2018/09/12	0	0.00	2	47.75	47.85	-2	1,949	-0.10%
2018/09/11	0	0.00	6	47.10	47.20	-6	1,990	-0.30%
2018/09/07	3	48.15	2	48.10	48.00	1	2,031	0.05%
2018/09/04	4	49.95	0	0.00	50.00	4	2,070	0.19%
2018/08/30	0	0.00	3	49.40	49.40	-3	2,191	-0.14%
2018/08/24	2	47.15	0	0.00	47.10	2	2,293	0.09%
2018/08/23	0	0.00	2	47.78	47.80	-2	2,337	-0.09%
2018/08/22	3	47.60	0	0.00	47.35	3	2,458	0.12%
2018/08/21	5	47.60	1	47.25	47.60	4	2,538	0.16%
2018/08/20	1	47.40	7	47.39	47.00	-6	2,737	-0.22%
2018/08/15	1	50.10	1	50.30	49.70	0	2,705	0.00%
2018/08/13	8	50.31	0	0.00	50.30	8	2,743	0.29%
2018/08/02	1	52.00	0	0.00	51.90	1	2,798	0.04%
2018/08/01	0	0.00	2	54.40	54.40	-2	2,745	-0.07%
2018/07/31	42	55.10	2	55.00	55.00	40	2,811	1.42%
2018/07/30	1	56.30	15	56.97	56.30	-14	2,768	-0.51%
2018/07/27	24	55.86	3	55.67	56.00	21	2,683	0.78%
2018/07/26	0	0.00	3	54.70	54.30	-3	2,639	-0.11%
2018/07/25	1	55.00	0	0.00	54.30	1	2,642	0.04%
2018/07/24	0	0.00	1	54.50	54.80	-1	2,612	-0.04%
2018/07/20	1	54.20	1	54.70	53.80	0	2,614	0.00%
2018/07/17	2	54.60	0	0.00	53.60	2	2,612	0.08%
2018/07/13	3	53.60	0	0.00	53.80	3	2,548	0.12%
2018/07/10	3	51.30	0	0.00	52.20	3	2,514	0.12%
2018/07/09	2	51.30	0	0.00	51.50	2	2,516	0.08%
2018/07/06	1	51.20	0	0.00	51.00	1	2,515	0.04%
2018/07/04	2	50.65	22	50.99	50.50	-20	2,501	-0.80%
2018/07/02	0	0.00	3	52.70	51.40	-3	2,483	-0.12%
2018/06/27	6	52.07	0	0.00	51.80	6	2,501	0.24%
2018/06/26	5	52.90	5	51.58	53.30	0	2,492	0.00%
2018/06/25	1	53.80	0	0.00	53.00	1	2,486	0.04%
2018/06/22	2	55.50	0	0.00	55.30	2	2,467	0.08%
2018/06/19	1	55.10	2	55.70	55.20	-1	2,414	-0.04%
2018/06/15	2	55.35	0	0.00	55.00	2	2,431	0.08%
2018/06/13	0	0.00	3	56.03	55.70	-3	2,473	-0.12%
2018/06/12	3	57.47	2	56.30	56.40	1	2,522	0.04%
2018/06/07	4	59.43	0	0.00	59.00	4	2,888	0.14%
2018/06/06	5	58.94	1	59.40	59.00	4	3,147	0.13%
2018/06/05	4	59.63	1	59.60	58.70	3	3,322	0.09%
2018/06/04	2	59.25	1	59.90	58.80	1	3,278	0.03%
2018/05/31	1	57.70	1	58.50	57.50	0	3,234	0.00%
2018/05/30	15	61.05	9	58.91	58.50	6	3,228	0.19%
2018/05/29	4	59.20	5	58.80	59.60	-1	3,124	-0.03%
2018/05/28	13	59.45	19	60.48	60.00	-6	3,067	-0.20%
2018/05/25	1	55.80	0	0.00	55.70	1	2,870	0.03%
2018/05/24	5	56.70	1	56.50	56.00	4	2,898	0.14%
2018/05/23	5	55.80	0	0.00	55.50	5	2,931	0.17%
2018/05/17	1	53.80	0	0.00	53.90	1	2,874	0.03%
2018/05/14	0	0.00	1	55.40	56.60	-1	2,943	-0.03%
2018/05/11	2	57.20	2	55.40	55.70	0	2,958	0.00%
2018/05/09	5	54.24	1	54.80	54.10	4	2,922	0.14%
2018/05/08	1	54.50	6	54.43	55.30	-5	2,959	-0.17%
2018/04/30	0	0.00	2	49.28	49.10	-2	3,059	-0.07%
2018/04/27	0	0.00	1	49.30	49.40	-1	3,059	-0.03%
2018/04/26	2	48.90	4	49.80	49.00	-2	3,070	-0.07%
2018/04/24	11	50.28	6	50.55	50.10	5	3,060	0.16%
2018/04/17	0	0.00	1	52.30	52.10	-1	3,175	-0.03%
2018/04/16	0	0.00	1	52.70	52.20	-1	3,275	-0.03%
2018/04/10	1	55.40	6	54.00	54.00	-5	3,455	-0.14%
2018/04/03	2	53.75	0	0.00	54.30	2	3,478	0.06%
2018/04/02	3	54.93	0	0.00	54.60	3	3,484	0.09%
2018/03/31	1	56.60	3	57.03	55.80	-2	3,507	-0.06%
2018/03/29	0	0.00	1	56.20	55.80	-1	3,714	-0.03%
2018/03/28	0	0.00	76	56.25	56.00	-76	3,722	-2.04%
2018/03/26	1	54.40	3	54.27	54.30	-2	3,724	-0.05%
2018/03/23	1	54.40	0	0.00	54.10	1	3,765	0.03%
2018/03/22	5	56.44	1	56.70	55.40	4	3,776	0.11%
2018/03/21	1	57.10	0	0.00	56.80	1	3,781	0.03%
2018/03/19	0	0.00	11	57.00	57.30	-11	3,837	-0.29%
2018/03/15	9	57.31	1	57.50	57.70	8	3,907	0.20%
2018/03/14	113	56.35	114	57.10	57.10	-1	3,863	-0.03%	大買/大賣/
2018/03/13	0	0.00	11	54.97	54.30	-11	3,681	-0.30%
2018/03/12	7	55.33	9	55.23	54.80	-2	3,709	-0.05%
2018/03/09	21	53.78	16	54.50	55.00	5	3,552	0.14%
2018/03/06	1	50.00	0	0.00	50.20	1	3,825	0.03%
2018/03/05	1	50.60	0	0.00	49.50	1	3,854	0.03%
2018/02/26	1	51.40	0	0.00	50.90	1	3,916	0.03%
2018/02/23	1	51.40	1	50.20	51.30	0	3,969	0.00%
2018/02/12	1	47.30	0	0.00	46.90	1	4,002	0.02%
2018/02/09	2	45.75	0	0.00	46.65	2	4,011	0.05%
2018/02/08	1	47.80	1	47.70	47.65	0	4,013	0.00%
2018/02/07	1	47.90	0	0.00	48.60	1	4,031	0.02%
2018/02/06	3	47.77	0	0.00	46.05	3	4,040	0.07%
2018/02/05	7	48.90	0	0.00	49.80	7	3,986	0.18%
2018/02/02	6	50.00	0	0.00	49.85	6	3,972	0.15%
2018/02/01	1	50.60	3	50.40	50.10	-2	3,970	-0.05%
2018/01/31	7	51.23	46	50.49	50.40	-39	3,969	-0.98%
2018/01/30	5	51.36	2	52.40	52.40	3	3,977	0.08%
2018/01/29	1	52.20	0	0.00	51.80	1	3,890	0.03%
2018/01/26	2	52.95	0	0.00	52.90	2	3,898	0.05%
2018/01/25	0	0.00	5	53.10	53.00	-5	3,926	-0.13%
2018/01/24	0	0.00	15	53.63	53.50	-15	3,999	-0.38%
2018/01/15	0	0.00	6	50.53	51.30	-6	4,079	-0.15%
2018/01/12	4	50.70	22	50.31	50.90	-18	4,089	-0.44%
2018/01/11	21	49.61	0	0.00	49.80	21	4,086	0.51%
2018/01/10	8	50.34	1	50.40	50.60	7	4,192	0.17%
2018/01/09	7	52.17	0	0.00	51.70	7	4,129	0.17%
2018/01/08	1	54.00	0	0.00	54.00	1	4,071	0.02%
2018/01/05	2	55.75	1	56.10	55.50	1	4,063	0.02%
2018/01/02	10	54.90	15	54.63	54.80	-5	4,018	-0.12%

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-城東券商分點個股進出
元富-城東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-城東 券商分點個股進出 元富-城東 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-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析